diff --git a/02-information.Rmd b/02-information.Rmd index ec808caf..a664f9ef 100644 --- a/02-information.Rmd +++ b/02-information.Rmd @@ -74,10 +74,9 @@ knitr::kable( ), booktabs = TRUE, align = "c", - caption = 'HTTP 요청 방식과 설명' + caption = 'HTTP 요청 방식과 설명', ) %>% - kableExtra::kable_styling(latex_options = c("striped", "hold_position")) %>% - kableExtra::column_spec(2, width = "5cm") + kableExtra::kable_styling(latex_options = c("striped", "hold_position")) ``` 인터넷을 사용하다 보면 한 번쯤 ‘이 페이지를 볼 수 있는 권한이 없음(HTTP 오류 403 - 사용할 수 없음)’ 혹은 ‘페이지를 찾을 수 없음(HTTP 오류 404 - 파일을 찾을 수 없음)’이라는 오류를 본 적이 있을 겁니다. 여기서 403과 404라는 숫자는 클라이언트의 요청에 @@ -97,7 +96,8 @@ knitr::kable( ), booktabs = TRUE, align = "c", - caption = 'HTTP 상태 코드 그룹 별 내용' + caption = 'HTTP 상태 코드 그룹 별 내용', + escape = FALSE ) %>% kableExtra::kable_styling(latex_options = c("striped", "hold_position")) ``` diff --git a/03-api.Rmd b/03-api.Rmd index e5071c3f..2caa1abe 100644 --- a/03-api.Rmd +++ b/03-api.Rmd @@ -25,8 +25,7 @@ knitr::include_graphics('images/api_apple_csv.png') 그러나 웹 브라우저에 해당 주소를 입력해 csv 파일을 다운로드하고 csv 파일을 다시 R에서 불러오는 작업은 무척이나 비효율적입니다. R에서 API 주소를 이용해 직접 데이터를 다운로드할 수 있습니다. ```{r} -url.aapl = "https://www.quandl.com/api/v3/datasets/WIKI/AAPL/ -data.csv?api_key=xw3NU3xLUZ7vZgrz5QnG" +url.aapl = "https://www.quandl.com/api/v3/datasets/WIKI/AAPL/data.csv?api_key=xw3NU3xLUZ7vZgrz5QnG" data.aapl = read.csv(url.aapl) head(data.aapl) diff --git a/05-crawling_practice.Rmd b/05-crawling_practice.Rmd index 8db41a2f..3f0de62b 100644 --- a/05-crawling_practice.Rmd +++ b/05-crawling_practice.Rmd @@ -1,401 +1,266 @@ -# 금융 데이터 수집하기 (기본) +# 데이터 정리하기 -API와 크롤링을 이용한다면 비용을 지불하지 않고 얼마든지 금융 데이터를 수집할 수있습니다. 이 CHAPTER에서는 금융 데이터를 받기 위해 필요한 주식티커를 구하는 방법과 섹터별 구성종목을 크롤링하는 방법을 알아보겠습니다. - -## 한국거래소의 산업별 현황 및 개별지표 크롤링 - -앞 CHAPTER의 예제를 통해 네이버 금융에서 주식티커를 크롤링하는 방법을 살펴보았습니다. 그러나 이 방법은 지나치게 복잡하고 시간이 오래 걸립니다. 반면 한국거래소에서 제공하는 산업별 현황과 개별종목 지표 데이터를 이용하면 훨씬 간단하게 주식티커 데이터를 수집할 수 있습니다. - -- 산업별 현황: http://marketdata.krx.co.kr/mdi#document=03030103 -- 개별지표: http://marketdata.krx.co.kr/mdi#document=13020401 - -해당 데이터들을 크롤링이 아닌 [Excel] 버튼을 클릭해 엑셀 파일로 받을 수도 있습니다. 그러나 매번 엑셀 파일을 다운로드하고 이를 R로 불러오는 작업은 상당히 비효율적이며, 크롤링을 이용한다면 해당 데이터를 R로 직접 불러올 수 있습니다. +```{r echo = FALSE, warning = FALSE, message = FALSE} +library(magrittr) +library(dplyr) +library(stringr) +library(xts) -### 산업별 현황 크롤링 +KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1) +``` -먼저 산업별 현황에 해당하는 페이지에 접속한 후 개발자 도구 화면을 열고 [Excel] 버튼을 클릭합니다. [Network] 탭에는 GenerateOTP.jspx와 download.jspx 두 가지 항목이 있습니다. 거래소에서 엑셀 데이터를 받는 과정은 다음과 같습니다. +앞 CHAPTER에서는 API와 크롤링을 통해 주가, 재무제표, 가치지표를 수집하는 방법을 배웠습니다. 이번 CHAPTER에서는 각각 csv 파일로 저장된 데이터들을 하나로 합친 후 저장하는 과정을 살펴보겠습니다. -1. http://marketdata.krx.co.kr/contents/COM/GenerateOTP.jspx 에 원하는 항목을쿼리로 발송하면 해당 쿼리에 해당하는 OTP(GenerateOTP.jspx)를 받게 됩니다. +## 주가 정리하기 -2. 부여받은 OTP를 **http://file.krx.co.kr/download.jspx**에 제출하면 이에 해당하는 데이터(download.jspx)를 다운로드하게 됩니다. +주가는 data/KOR_price 폴더 내에 티커_price.csv 파일로 저장되어 있습니다. 해당 파일들을 불러온 후 데이터를 묶는 작업을 통해 하나의 파일로 합치는 방법을 알아보겠습니다. -먼저 1번 단계를 살펴보겠습니다. +```{r message = FALSE, warning = FALSE, eval = FALSE} +library(stringr) +library(xts) +library(magrittr) -```{r fig.cap='OTP 생성 부분', fig.align='center', out.width = '100%', echo = FALSE} -knitr::include_graphics('images/crawl_practice_krx_sector.png') -``` +KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1) +KOR_ticker$'종목코드' = + str_pad(KOR_ticker$'종목코드', 6, side = c('left'), pad = '0') -General 항목의 Request URL의 앞부분이 원하는 항목을 제출할 주소입니다. Query String Parameters에는 우리가 원하는 항목들이 적혀 있습니다. 이를 통해 POST 방식으로 데이터를 요청함을 알 수 있습니다. +price_list = list() -다음으로 2번 단계를 살펴보겠습니다. +for (i in 1 : nrow(KOR_ticker)) { + + name = KOR_ticker[i, '종목코드'] + price_list[[i]] = + read.csv(paste0('data/KOR_price/', name, + '_price.csv'),row.names = 1) %>% + as.xts() + +} -```{r fig.cap='OTP 제출 부분', fig.align='center', out.width = '100%', echo = FALSE} -knitr::include_graphics('images/crawl_practice_krx_sector2.png') +price_list = do.call(cbind, price_list) %>% na.locf() +colnames(price_list) = KOR_ticker$'종목코드' ``` -General 항목의 Request URL은 OTP를 제출할 주소입니다. Form Data의 OTP는 1번 단계에서 부여받은 OTP에 해당합니다. 이 역시 POST 방식으로 데이터를 요청합니다. - -위 과정을 코드로 나타내면 다음과 같습니다. - -```{r message = FALSE} -library(httr) -library(rvest) -library(readr) - -gen_otp_url = - 'http://marketdata.krx.co.kr/contents/COM/GenerateOTP.jspx' -gen_otp_data = list( - name = 'fileDown', - filetype = 'csv', - url = 'MKD/03/0303/03030103/mkd03030103', - tp_cd = 'ALL', - date = '20190607', - lang = 'ko', - pagePath = '/contents/MKD/03/0303/03030103/MKD03030103.jsp') -otp = POST(gen_otp_url, query = gen_otp_data) %>% - read_html() %>% - html_text() +```{r echo = FALSE} +# 저장된 데이터 불러오기 +price_list = KOR_price = read.csv('data/KOR_price.csv', row.names = 1, + stringsAsFactors = FALSE) %>% as.xts() ``` -1. gen_otp_url에 원하는 항목을 제출할 URL을 입력합니다. -2. 개발자 도구 화면에 나타는 쿼리 내용들을 리스트 형태로 입력합니다. **단, filetype은 xls이 아닌 csv로 변경하는데**, csv 형태로 다운로드하면 데이터를 처리하기 훨씬 쉽기 때문입니다. -3. `POST()` 함수를 통해 해당 URL에 쿼리를 전송하면 이에 해당하는 데이터를 받게 됩니다. -4. `read_html()`함수를 통해 HTML 내용을 읽어옵니다. -5. `html_text()` 함수는 HTML 내에서 텍스트에 해당하는 부분만을 추출합니다. 이를 통해 OTP 값만 추출하게 됩니다. - -위의 과정을 거쳐 생성된 OTP를 제출하면, 우리가 원하는 데이터를 다운로드할 수 있습니다. - ```{r} -down_url = 'http://file.krx.co.kr/download.jspx' -down_sector = POST(down_url, query = list(code = otp), - add_headers(referer = gen_otp_url)) %>% - read_html() %>% - html_text() %>% - read_csv() +head(price_list[, 1:5]) +tail(price_list[, 1:5]) ``` -1. OTP를 제출할 URL을 down_url에 입력합니다. -2. `POST()` 함수를 통해 위에서 부여받은 OTP 코드를 해당 URL에 제출합니다. -3. `add_headers()` 구문을 통해 리퍼러(referer)를 추가해야 합니다. 리퍼러란 링크를 통해서 각각의 웹사이트로 방문할 때 남는 흔적입니다. 거래소 데이터를 다운로드하는 과정을 살펴보면 첫 번째 URL에서 OTP를 부여받고, 이를 다시 두번째 URL에 제출했습니다. 그런데 이러한 과정의 흔적이 없이 OTP를 바로 두번째 URL에 제출하면 서버는 이를 로봇으로 인식해 데이터를 반환하지 않습니다. 따라서 `add_headers()` 함수를 통해 우리가 거쳐온 과정을 흔적으로 남겨 -야 데이터를 반환하게 되며 첫 번째 URL을 리퍼러로 지정해줍니다. -4. `read_html()`과 `html_text()` 함수를 통해 텍스트 데이터만 추출합니다. -5. `read_csv()` 함수는 csv 형태의 데이터를 불러옵니다. 위의 요청 쿼리에서 filetype을 csv로 지정했으므로 손쉽게 데이터를 읽어올 수 있습니다. +1. 티커가 저장된 csv 파일을 불러온 후 티커를 6자리로 맞춰줍니다. +2. 빈 리스트인 price_list를 생성합니다. +3. for loop 구문을 이용해 종목별 가격 데이터를 불러온 후 `as.xts()`를 통해 시계열 형태로 데이터를 변경하고 리스트에 저장합니다. +4. `do.call()` 함수를 통해 리스트를 열 형태로 묶습니다. +5. 간혹 결측치가 발생할 수 있으므로, `na.locf()` 함수를 통해 결측치에는 전일 데이터를 사용합니다. +6. 행 이름을 각 종목의 티커로 변경합니다. -```{r} -print(down_sector) -``` - -위 과정을 통해 down_sector 변수에는 산업별 현황 데이터가 저장되었습니다. 이를 csv 파일로 저장하겠습니다. +해당 작업을 통해 개별 csv 파일로 흩어져 있던 가격 데이터가 하나의 데이터로 묶이게 됩니다. ```{r eval = FALSE} -ifelse(dir.exists('data'), FALSE, dir.create('data')) -write.csv(down_sector, 'data/krx_sector.csv') +write.csv(data.frame(price_list), 'data/KOR_price.csv') ``` -먼저 `ifelse()` 함수를 통해 data라는 이름의 폴더가 있으면 FALSE를 반환하고, 없으면 해당 이름으로 폴더를 생성해줍니다. 그 후 앞서 다운로드한 데이터를 data 폴더 안에 krx_sector.csv 이름으로 저장합니다. 해당 폴더를 확인해보면 데이터가 csv 형태로 저장되어 있습니다. - -### 개별종목 지표 크롤링 +마지막으로 해당 데이터를 data 폴더에 KOR_price.csv 파일로 저장합니다. 시계열 형태 그대로 저장하면 인덱스가 삭제되므로 데이터 프레임 형태로 변경한 후 저장해야 합니다. -개별종목 데이터를 크롤링하는 방법은 위와 매우 유사하며, 요청하는 쿼리 값에만 차이가 있습니다. 개발자 도구 화면을 열고 [CSV] 버튼을 클릭해 어떠한 쿼리를 요청하는지 확인합니다. - -```{r fig.cap='개별지표 OTP 생성 부분', fig.align='center', out.width = '100%', echo = FALSE} -knitr::include_graphics('images/crawl_practice_krx_ind.png') -``` +## 재무제표 정리하기 -이 중 isu_cdnm, isu_cd, isu_nm, isu_srt_cd, fromdate 항목은 종목 구분의 개별 탭에 해당하는 부분이므로 우리가 원하는 전체 데이터를 받을 때는 필요하지 않은 요청값입니다. 이를 제외한 요청값을 산업별 현황 예제에 적용하면 해당 데이터 역시 손쉽게 다운로드할 수 있습니다. +재무제표는 data/KOR_fs 폴더 내 티커_fs.csv 파일로 저장되어 있습니다. 주가는 하나의 열로 이루어져 있어 데이터를 정리하는 것이 간단했지만, 재무제표는 각 종목별 재무 항목이 모두 달라 정리하기 번거롭습니다. -```{r message = FALSE} -library(httr) -library(rvest) -library(readr) - -gen_otp_url = - 'http://marketdata.krx.co.kr/contents/COM/GenerateOTP.jspx' -gen_otp_data = list( - name = 'fileDown', - filetype = 'csv', - url = "MKD/13/1302/13020401/mkd13020401", - market_gubun = 'ALL', - gubun = '1', - schdate = '20190607', - pagePath = "/contents/MKD/13/1302/13020401/MKD13020401.jsp") - -otp = POST(gen_otp_url, query = gen_otp_data) %>% - read_html() %>% - html_text() - -down_url = 'http://file.krx.co.kr/download.jspx' -down_ind = POST(down_url, query = list(code = otp), - add_headers(referer = gen_otp_url)) %>% - read_html() %>% - html_text() %>% - read_csv() -``` +```{r message = FALSE, eval = FALSE} +library(stringr) +library(magrittr) +library(dplyr) -```{r} -print(down_ind) -``` +KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1) +KOR_ticker$'종목코드' = + str_pad(KOR_ticker$'종목코드', 6, side = c('left'), pad = '0') -위 과정을 통해 down_ind 변수에는 개별종목 지표 데이터가 저장되었습니다. 해당 데이터 역시 csv 파일로 저장하겠습니다. +data_fs = list() -```{r eval = FALSE} -write.csv(down_ind, 'data/krx_ind.csv') +for (i in 1 : nrow(KOR_ticker)){ + + name = KOR_ticker[i, '종목코드'] + data_fs[[i]] = read.csv(paste0('data/KOR_fs/', name, + '_fs.csv'), row.names = 1) +} ``` -### 최근 영업일 기준 데이터 받기 - -위 예제의 쿼리 항목 중 date와 schdate 부분을 원하는 일자로 입력하면(예: 20190104) 해당일의 데이터를 다운로드할 수 있으며, 전 영업일 날짜를 입력하면 가장 최근의 데이터를 받을 수 있습니다. 그러나 매번 해당 항목을 입력하기는 번거로우므로 자동으로 반영되게 할 필요가 있습니다. - -네이버 금융의 [국내증시 → 증시자금동향]에는 이전 2영업일에 해당하는 날짜가 있으며, 자동으로 날짜가 업데이트되어 편리합니다. 따라서 해당 부분을 크롤링해 쿼리 항목에 사용할 수 있습니다. - -```{r fig.cap='최근 영업일 부분', echo = FALSE} -knitr::include_graphics('images/crawl_practice_recentdate.png') +```{r eval = FALSE, echo = FALSE} +saveRDS(data_fs, 'data/data_fs.Rds') ``` -크롤링하고자 하는 데이터가 하나거나 소수일때는 HTML 구조를 모두 분해한 후 데이터를 추출하는 것보다 Xpath를 이용하는 것이 훨씬 효율적입니다. Xpath란 XML 중 특정 값의 태그나 속성을 찾기 쉽게 만든 주소라 생각하면 됩니다. 예를 들어 R 프로그램이 저장된 곳을 윈도우 탐색기를 이용해 이용하면 C:\\Program Files\\R\\R-3.4.2 형태의 주소를 보이는데 이것은 윈도우의 path 문법입니다. XML 역시 이와 동일한 개념의 Xpath가 있습니다. 웹페이지에서 Xpath를 찾는 법은 다음과 같습니다. - -```{r fig.cap='Xpath 복사하기', echo = FALSE} -knitr::include_graphics('images/crawl_practice_xpath.png') +```{r echo = FALSE} +# 저장된 데이터 불러오기 +data_fs = readRDS('data/data_fs.Rds') ``` -먼저 크롤링하고자 하는 내용에 마우스 커서를 올린 채 마우스 오른쪽 버튼을 클릭한 후 [검사]를 선택합니다. 그러면 개발자 도구 화면이 열리며 해당 지점의 HTML 부분이 선택됩니다. 그 후 HTML 화면에서 마우스 오른쪽 버튼을 클릭하고 [Copy → Copy Xpath]를 선택하면 해당 지점의 Xpath가 복사됩니다. +위와 동일하게 티커 데이터를 읽어옵니다. 이를 바탕으로 종목별 재무제표 데이터를 읽어온 후 리스트에 저장합니다. -```{css} -//*[@id="type_0"]/div/ul[2]/li/span +```{r} +fs_item = data_fs[[1]] %>% rownames() +length(fs_item) +print(head(fs_item)) ``` -위에서 구한 날짜의 Xpath를 이용해 해당 데이터를 크롤링하겠습니다. - -```{r message = FALSE} -library(httr) -library(rvest) -library(stringr) - -url = 'https://finance.naver.com/sise/sise_deposit.nhn' +다음으로 재무제표 항목의 기준을 정해줄 필요가 있습니다. 재무제표 작성 항목은 각 업종별로 상이하므로, 이를 모두 고려하면 지나치게 데이터가 커지게 됩니다. 또한 퀀트 투자에는 일반적이고 공통적인 항목을 주로 사용하므로 대표적인 재무 항목을 정해 이를 기준으로 데이터를 정리해도 충분합니다. -biz_day = GET(url) %>% - read_html(encoding = 'EUC-KR') %>% - html_nodes(xpath = - '//*[@id="type_1"]/div/ul[2]/li/span') %>% - html_text() %>% - str_match(('[0-9]+.[0-9]+.[0-9]+') ) %>% - str_replace_all('\\.', '') +따라서 기준점으로 첫 번째 리스트, 즉 삼성전자의 재무 항목을 선택하며, 총 `r length(fs_item)`개 재무 항목이 있습니다. 해당 기준을 바탕으로 재무제표 데이터를 정리하며, 전체 항목에 대한 정리 이전에 간단한 예시로 첫 번째 항목인 매출액 기준 데이터 정리를 살펴보겠습니다. -print(biz_day) +```{r} +select_fs = lapply(data_fs, function(x) { + # 해당 항목이 있을시 데이터를 선택 + if ( '매출액' %in% rownames(x) ) { + x[which(rownames(x) == '매출액'), ] + + # 해당 항목이 존재하지 않을 시, NA로 된 데이터프레임 생성 + } else { + data.frame(NA) + } + }) + +select_fs = bind_rows(select_fs) + +print(head(select_fs)) ``` -1. 페이지의 url을 저장합니다. -2. `GET()` 함수를 통해 해당 페이지 내용을 받습니다. -3. `read_html()` 함수를 이용해 해당 페이지의 HTML 내용을 읽어오며, 인코딩은 EUC-KR로 설정합니다. -4. `html_node()` 함수 내에 위에서 구한 Xpath를 입력해서 해당 지점의 데이터를 추출합니다. -5. `html_text()` 함수를 통해 텍스트 데이터만을 추출합니다. -6. `str_match()` 함수 내에서 정규표현식^[특정한 규칙을 가진 문자열의 집합을 표현하는데 사용하는 형식 언어]용해 숫자.숫자.숫자 형식의 데이터를 추출합니다. -7. `str_replace_all()` 함수를 이용해 마침표(.)를 모두 없애줍니다. +먼저 `lapply()` 함수를 이용해 모든 재무 데이터가 들어 있는 data_fs 데이터를 대상으로 함수를 적용합니다. `%in%` 함수를 통해 만일 매출액이라는 항목이 행 이름에 있으면 해당 부분의 데이터를 select_fs 리스트에 저장하고, 해당 항목이 없는 경우 NA로 이루어진 데이터 프레임을 저장합니다. -이처럼 Xpath를 이용하면 태그나 속성을 분해하지 않고도 원하는 지점의 데이터를 크롤링할 수 있습니다. 위 과정을 통해 yyyymmdd 형태의 날짜만 남게 되었습니다. 이를 위의 date와 schdate에 입력하면 산업별 현황과 개별종목 지표를 최근일자 기준으로 다운로드하게 됩니다. 전체 코드는 다음과 같습니다. +그 후, dplyr 패키지의 `bind_rows()` 함수를 이용해 리스트 내 데이터들을 행으로 묶어줍니다. `rbind()`에서는 리스트 형태를 테이블로 묶으려면 모든 데이터의 열 개수가 동일해야 하는 반면, `bind_rows()`에서는 열 개수가 다를 경우 나머지 부분을 NA로 처리해 합쳐주는 장점이 있습니다. -```{r message = FALSE, results = 'hide', eval = FALSE} -library(httr) -library(rvest) -library(stringr) -library(readr) - -# 최근 영업일 구하기 -url = 'https://finance.naver.com/sise/sise_deposit.nhn' - -biz_day = GET(url) %>% - read_html(encoding = 'EUC-KR') %>% - html_nodes(xpath = - '//*[@id="type_1"]/div/ul[2]/li/span') %>% - html_text() %>% - str_match(('[0-9]+.[0-9]+.[0-9]+') ) %>% - str_replace_all('\\.', '') - -# 산업별 현황 OTP 발급 -gen_otp_url = - 'http://marketdata.krx.co.kr/contents/COM/GenerateOTP.jspx' -gen_otp_data = list( - name = 'fileDown', - filetype = 'csv', - url = 'MKD/03/0303/03030103/mkd03030103', - tp_cd = 'ALL', - date = biz_day, # 최근영업일로 변경 - lang = 'ko', - pagePath = '/contents/MKD/03/0303/03030103/MKD03030103.jsp') -otp = POST(gen_otp_url, query = gen_otp_data) %>% - read_html() %>% - html_text() - -# 산업별 현황 데이터 다운로드 -down_url = 'http://file.krx.co.kr/download.jspx' -down_sector = POST(down_url, query = list(code = otp), - add_headers(referer = gen_otp_url)) %>% - read_html() %>% - html_text() %>% - read_csv() - -ifelse(dir.exists('data'), FALSE, dir.create('data')) -write.csv(down_sector, 'data/krx_sector.csv') - -# 개별종목 지표 OTP 발급 -gen_otp_url = - 'http://marketdata.krx.co.kr/contents/COM/GenerateOTP.jspx' -gen_otp_data = list( - name = 'fileDown', - filetype = 'csv', - url = "MKD/13/1302/13020401/mkd13020401", - market_gubun = 'ALL', - gubun = '1', - schdate = biz_day, # 최근영업일로 변경 - pagePath = "/contents/MKD/13/1302/13020401/MKD13020401.jsp") - -otp = POST(gen_otp_url, query = gen_otp_data) %>% - read_html() %>% - html_text() - -# 개별종목 지표 데이터 다운로드 -down_url = 'http://file.krx.co.kr/download.jspx' -down_ind = POST(down_url, query = list(code = otp), - add_headers(referer = gen_otp_url)) %>% - read_html() %>% - html_text() %>% - read_csv() - -write.csv(down_ind, 'data/krx_ind.csv') -``` +합쳐진 데이터를 살펴보면, 먼저 열 이름이 . 혹은 NA.인 부분이 있습니다. 이는 매출액 항목이 없는 종목의 경우 NA 데이터 프레임을 저장해 생긴 결과입니다. 또한 연도가 순서대로 저장되지 않은 경우가 있습니다. 이 두 가지를 고려해 데이터를 클렌징합니다. -### 거래소 데이터 정리하기 +``` {r} +select_fs = select_fs[!colnames(select_fs) %in% + c('.', 'NA.')] +select_fs = select_fs[, order(names(select_fs))] +rownames(select_fs) = KOR_ticker[, '종목코드'] -위에서 다운로드한 데이터는 중복된 열이 있으며, 불필요한 데이터 역시 있습니다. 따라서 하나의 테이블로 합친 후 정리할 필요가 있습니다. 먼저 다운로드한 csv 파일을 읽어옵니다. - -```{r} -down_sector = read.csv('data/krx_sector.csv', row.names = 1, - stringsAsFactors = FALSE) -down_ind = read.csv('data/krx_ind.csv', row.names = 1, - stringsAsFactors = FALSE) +print(head(select_fs)) ``` -`read.csv()` 함수를 이용해 csv 파일을 불러옵니다. `row.names = 1`을 통해 첫 번째 열을 행 이름으로 지정하고, `stringsAsFactors = FALSE`를 통해 문자열 데이터가 팩터 형태로 변형되지 않게 합니다. +1. `!`와 `%in%` 함수를 이용해, 열 이름에 . 혹은 NA.가 들어가지 않은 열만 선택합니다. +2. `order()` 함수를 이용해 열 이름의 연도별 순서를 구한 후 이를 바탕으로 열을 다시 정리합니다. +3. 행 이름을 티커들로 변경합니다. -```{r} -intersect(names(down_sector), names(down_ind)) -``` - -먼저 `intersect()` 함수를 통해 두 데이터 간 중복되는 열 이름을 살펴보면 종목코드와 종목명이 동일한 위치에 있습니다. +해당 과정을 통해 전 종목의 매출액 데이터가 연도별로 정리되었습니다. for loop 구문을 이용해 모든 재무 항목에 대한 데이터를 정리하는 방법은 다음과 같습니다. -```{r} -setdiff(down_sector[, '종목명'], down_ind[ ,'종목명']) -``` +```{r eval = FALSE} +fs_list = list() + +for (i in 1 : length(fs_item)) { + select_fs = lapply(data_fs, function(x) { + # 해당 항목이 있을시 데이터를 선택 + if ( fs_item[i] %in% rownames(x) ) { + x[which(rownames(x) == fs_item[i]), ] + + # 해당 항목이 존재하지 않을 시, NA로 된 데이터프레임 생성 + } else { + data.frame(NA) + } + }) + + # 리스트 데이터를 행으로 묶어줌 + select_fs = bind_rows(select_fs) + + # 열이름이 '.' 혹은 'NA.'인 지점은 삭제 (NA 데이터) + select_fs = select_fs[!colnames(select_fs) %in% + c('.', 'NA.')] + + # 연도 순별로 정리 + select_fs = select_fs[, order(names(select_fs))] + + # 행이름을 티커로 변경 + rownames(select_fs) = KOR_ticker[, '종목코드'] + + # 리스트에 최종 저장 + fs_list[[i]] = select_fs -`setdiff()` 함수를 통해 두 데이터에 공통적으로 없는 종목명, 즉 하나의 데이터에만 있는 종목을 살펴보면 위와 같습니다. 해당 종목들은 선박펀드, 광물펀드, 해외종목 등 일반적이지 않은 종목들이므로 제외하는 것이 좋습니다. 따라서 둘 사이에 공통적으로 존재하는 종목을 기준으로 데이터를 합쳐주겠습니다. +} -```{r} -KOR_ticker = merge(down_sector, down_ind, - by = intersect(names(down_sector), - names(down_ind)), - all = FALSE - ) +# 리스트 이름을 재무 항목으로 변경 +names(fs_list) = fs_item ``` -`merge()` 함수는 by를 기준으로 두 데이터를 하나로 합치며, 공통으로 존재하는 `r intersect(names(down_sector), names(down_ind))`을 기준으로 입력해줍니다. 또한 all 값을 TRUE로 설정하면 합집합을 반 -환하고, FALSE로 설정하면 교집합을 반환합니다. 공통으로 존재하는 항목을 원하므로 여기서는 FALSE를 입력합니다. +위 과정을 거치면 fs_list에 총 `r length(fs_item)`리스트가 생성됩니다. 각 리스트에는 해당 재무 항목에 대한 전 종목의 연도별 데이터가 정리되어 있습니다. -```{r} -KOR_ticker = KOR_ticker[order(-KOR_ticker['시가총액.원.']), ] -print(head(KOR_ticker)) +```{r eval = FALSE} +saveRDS(fs_list, 'data/KOR_fs.Rds') ``` -데이터를 시가총액 기준으로 내림차순 정렬할 필요도 있습니다. `order()` 함수를 통해 상대적인 순서를 구할 수 있습니다. R은 기본적으로 오름차순으로 순서를 구하므로 앞에 마이너스(-)를 붙여 내림차순 형태로 바꿉니다. 결과적으로 시가총액 기준 내림차 -순으로 해당 데이터가 정렬됩니다. - -마지막으로 스팩, 우선주 종목 역시 제외해야 합니다. +마지막으로 해당 데이터를 data 폴더 내에 저장합니다. 리스트 형태 그대로 저장하기 위해 `saveRDS()` 함수를 이용해 KOR_fs.Rds 파일로 저장합니다. -```{r} -library(stringr) +Rds 형식은 파일을 더블 클릭한 후 연결 프로그램을 R Studio로 설정해 파일을 불러올 수 있습니다. 혹은 `readRDS()` 함수를 이용해 파일을 읽어올 수도 있습니다. -KOR_ticker[grepl('스팩', KOR_ticker[, '종목명']), '종목명'] -KOR_ticker[str_sub(KOR_ticker[, '종목코드'], -1, -1) != 0, '종목명'] -``` +## 가치지표 정리하기 -`grepl()` 함수를 통해 종목명에 ‘스팩’이 들어가는 종목을 찾고, `stringr` 패키지의 `str_sub()` 함수를 통해 종목코드 끝이 0이 아닌 우선주 종목을 찾을 수 있습니다. +가치지표는 data/KOR_value 폴더 내 티커_value.csv 파일로 저장되어 있습니다. 재무제표를 정리하는 방법과 거의 동일합니다. -```{r} -KOR_ticker = KOR_ticker[!grepl('스팩', KOR_ticker[, '종목명']), ] -KOR_ticker = KOR_ticker[str_sub(KOR_ticker[, '종목코드'], -1, -1) == 0, ] -``` - -마지막으로 행 이름을 초기화한 후 정리된 데이터를 csv 파일로 저장합니다. - -```{r} -rownames(KOR_ticker) = NULL -write.csv(KOR_ticker, 'data/KOR_ticker.csv') -``` +```{r message = FALSE} +library(stringr) +library(magrittr) +library(dplyr) -## WICS 기준 섹터정보 크롤링 +KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1) +KOR_ticker$'종목코드' = + str_pad(KOR_ticker$'종목코드', 6, side = c('left'), pad = '0') -일반적으로 주식의 섹터를 나누는 기준은 MSCI와 S&P가 개발한 GICS^[https://en.wikipedia.org/wiki/Global_Industry_Classification_Standard]를 가장 많이 사용합니다. 국내 종목의 GICS 기준 정보 역시 한국거래소에서 제공하고 있으나, 이는 독점적 지적재산으로 명시했기에 사용하는 데 무리가 있습니다. 그러나 지수제공업체인 와이즈인덱스^[http://www.wiseindex.com/]에서는 GICS와 비슷한 WICS 산업분류를 발표하고 있습니다. WICS를 크롤링해 필요한 정보를 수집해보겠습니다. +data_value = list() -먼저 웹페이지에 접속해 [Index → WISE SECTOR INDEX → WICS → 에너지]를 클릭합니다. 그 후 [Components] 탭을 클릭하면 해당 섹터의 구성종목을 확인할 수 있습니다. +for (i in 1 : nrow(KOR_ticker)){ + + name = KOR_ticker[i, '종목코드'] + data_value[[i]] = + read.csv(paste0('data/KOR_value/', name, + '_value.csv'), row.names = 1) %>% + t() %>% data.frame() -```{r fig.cap='WICS 기준 구성종목', fig.align='center', out.width = '100%', echo = FALSE} -knitr::include_graphics('images/crawl_practice_wics.png') +} ``` -개발자도구 화면(그림 \@ref(fig:wicurl))을 통해 해당 페이지의 데이터전송 과정을 살펴보도록 하겠습니다. - -```{r wicurl, fig.cap='WICS 페이지 개발자도구 화면', fig.align='center', out.width = '100%', echo = FALSE} -knitr::include_graphics('images/crawl_practice_wics2.png') +먼저 티커에 해당하는 파일을 불러온 후 for loop 구문을 통해 가치지표 데이터를 data_value 리스트에 저장합니다. 단, csv 내에 데이터가 \@ref(tab:valuesample)와 같이 행의 형태로 저장되어 있으므로, t() 함수를 이용해 열의 형태로 바꿔주며, 데이터 프레임 형태로 저장합니다. + +```{r valuesample, echo = FALSE} +knitr::kable( + data.frame( + 'value' = c('PER', 'PBR', 'PCR', 'PSR'), + 'x' = c('Number 1', 'Number 2', 'Number 3', 'Number 4')), + booktabs = TRUE, + align = "c", + caption = '가치지표의 저장 예시' +) %>% + kableExtra::kable_styling(latex_options = c("striped", "hold_position")) %>% + kableExtra::column_spec(1, width = "3cm") %>% + kableExtra::column_spec(2, width = "5cm") ``` -일자를 선택하면 [Network] 탭의 GetIndexComponets 항목을 통해 데이터 전송 과정이 나타납니다. Request URL의 주소를 살펴보면 다음과 같습니다. - -1. http://www.wiseindex.com/Index/GetIndexComponets: 데이터를 요청하는 url 입니다. -2. ceil_yn = 0: 실링 여부를 나타내며, 0은 비실링을 의미합니다. -3. dt=20190607: 조회일자를 나타냅니다. -4. sec_cd=G10: 섹터 코드를 나타냅니다. - -이번엔 위 주소의 페이지를 열어보겠습니다. - -```{r fig.cap='WICS 데이터 페이지', fig.align='center', out.width = '100%', echo = FALSE} -knitr::include_graphics('images/crawl_practice_wics3.png') +```{r} +data_value = bind_rows(data_value) +print(head(data_value)) ``` -글자들은 페이지에 출력된 내용이지만 매우 특이한 형태로 구성되어 있는데 이것은 JSON 형식의 데이터입니다. 기존에 우리가 살펴보았던 대부분의 웹페이지는 XML 형식으로 표현되어 있습니다. XML 형식은 문법이 복잡하고 표현 규칙이 엄격해 데이터의 용량이 커지는 단점이 있습니다. 반면 JSON 형식은 문법이 단순하고 데이터의 용량이 작아 빠른 속도로 데이터를 교환할 수 있습니다. R에서는 jsonlite 패키지의 `fromJSON()` 함수를 사용해 매우 손쉽게 JSON 형식의 데이터를 크롤링할 수 있습니다. +`bind_rows()` 함수를 이용하여 리스트 내 데이터들을 행으로 묶어준 후 데이터를 확인해보면 PER, PBR, PCR, PSR 열 외에 불필요한 NA로 이루어진 열이 존재합니다. 해당 열을 삭제한 후 정리 작업을 하겠습니다. -```{r message = FALSE} -library(jsonlite) +```{r} +data_value = data_value[colnames(data_value) %in% + c('PER', 'PBR', 'PCR', 'PSR')] -url = 'http://www.wiseindex.com/Index/GetIndexComponets?ceil_yn=0&dt=20190607&sec_cd=G10' -data = fromJSON(url) +data_value = data_value %>% + mutate_all(list(~na_if(., Inf))) -lapply(data, head) +rownames(data_value) = KOR_ticker[, '종목코드'] +print(head(data_value)) ``` -\$list 항목에는 해당 섹터의 구성종목 정보가 있으며, \$sector 항목을 통해 다른 섹터의 코드도 확인할 수 있습니다. for loop 구문을 이용해 URL의 sec_cd=에 해당하는 부분만 변경하면 모든 섹터의 구성종목을 매우 쉽게 얻을 수 있습니다. -````{r} -sector_code = c('G25', 'G35', 'G50', 'G40', 'G10', - 'G20', 'G55', 'G30', 'G15', 'G45') -data_sector = list() - -for (i in sector_code) { - - url = paste0( - 'http://www.wiseindex.com/Index/GetIndexComponets', - '?ceil_yn=0&dt=20190607&sec_cd=',i) - data = fromJSON(url) - data = data$list - - data_sector[[i]] = data - - Sys.sleep(1) -} - -data_sector = do.call(rbind, data_sector) +```{r eval = FALSE} +write.csv(data_value, 'data/KOR_value.csv') ``` -해당 데이터를 csv 파일로 저장해주도록 합니다. - -```{r} -write.csv(data_sector, 'data/KOR_sector.csv') -``` +1. 열 이름이 가치지표에 해당하는 부분만 선택합니다. +2. 일부 종목은 재무 데이터가 0으로 표기되어 가치지표가 Inf로 계산되는 경우가 있습니다. `mutate_all()` 내에 `na_if()` 함수를 이용해 Inf 데이터를 NA로 변경합니다. +3. 행 이름을 티커들로 변경합니다. +4. data 폴더 내에 KOR_value.csv 파일로 저장합니다. \ No newline at end of file diff --git a/06-crawling_actual.Rmd b/06-crawling_actual.Rmd new file mode 100644 index 00000000..6ff4b89e --- /dev/null +++ b/06-crawling_actual.Rmd @@ -0,0 +1,593 @@ +# 금융 데이터 수집하기 (심화) + +지난 CHAPTER에서 수집한 주식티커를 바탕으로 이번 CHAPTER에서는 퀀트 투자의 핵심 자료인 수정주가, 재무제표, 가치지표를 크롤링하는 방법을 알아보겠습니다. + +## 수정주가 크롤링 + +주가 데이터는 투자를 함에 있어 반드시 필요한 데이터이며, 인터넷에서 주가를 수집할 수 있는 방법은 매우 많습니다. 먼저 API를 이용한 데이터 수집에서 살펴본 것과 같이, `getSymbols()` 함수를 이용해 데이터를 받을 수 있습니다. 그러나 야후 파이낸스에서 제공하는 데이터 중 미국 주가는 이상 없이 다운로드되지만, 국내 중소형주는 주가가 없는 경우가 있습니다. + +또한 단순 주가를 구할 수 있는 방법은 많지만, 투자에 필요한 수정주가를 구할 수 있는 방법은 찾기 힘듭니다. 다행히 네이버 금융에서 제공하는 정보를 통해 모든 종목의 수정주가를 매우 손쉽게 구할 수 있습니다. + +### 개별종목 주가 크롤링 + +먼저 네이버 금융에서 특정종목(예: 삼성전자)의 [차트] 탭^[https://finance.naver.com/item/fchart.nhn?code=005930]을 선택합니다.^[플래쉬가 차단되어 화면이 나오지 않는 경우, 주소창의 왼쪽 상단에 위치한 자물쇠 버튼을 클릭한 다음, Flash를 허용으로 바꾼 후 새로고침을 누르면 차트가 나오게 됩니다.] 해당 차트는 주가 데이터를 받아 그래프를 그려주는 형태입니다. 따라서 해당 데이터가 어디에서 오는지 알기 위해 개발자 도구 화면을 이용합니다. + +```{r fig.cap='네이버금융 차트의 통신기록', echo = FALSE} +knitr::include_graphics('images/crawl_practice_price2.png') +``` + +화면을 연 상태에서 [일봉] 탭을 선택하면 sise.nhn, schedule.nhn, notice.nhn 총 세 가지 항목이 생성됩니다. 이 중 sise.nhn 항목의 Request URL이 주가 데이터를 요청하는 주소입니다. 해당 URL에 접속해보겠습니다. + +```{r fig.cap='주가 데이터 페이지', echo = FALSE} +knitr::include_graphics('images/crawl_practice_price3.png') +``` + +각 날짜별로 시가, 고가, 저가, 종가, 거래량이 있으며, 주가는 모두 수정주가 기준입니다. 또한 해당 데이터가 item 태그 내 data 속성에 위치하고 있습니다. + +URL에서 symbol= 뒤에 6자리 티커만 변경하면 해당 종목의 주가 데이터가 있는 페이지로 이동할 수 있으며, 우리가 원하는 모든 종목의 주가 데이터를 크롤링할 수 있습니다. + +```{r message = FALSE} +library(stringr) + +KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1) +print(KOR_ticker$'종목코드'[1]) +KOR_ticker$'종목코드' = + str_pad(KOR_ticker$'종목코드', 6, side = c('left'), pad = '0') +``` + +먼저 저장해두었던 csv 파일을 불러옵니다. 종목코드를 살펴보면 005930이어야 할 삼성전자의 티커가 5930으로 입력되어 있습니다. 이는 파일을 불러오는 과정에서 0으로 시작하는 숫자들이 지워졌기 때문입니다. stringr 패키지의 `str_pad()` 함수를 사용해 6자리가 되지 않는 문자는 왼쪽에 0을 추가해 강제로 6자리로 만들어주도록 합니다. + +다음은 첫 번째 종목인 삼성전자의 주가를 크롤링한 후 가공하는 방법입니다. + +```{r message = FALSE} +library(xts) + +ifelse(dir.exists('data/KOR_price'), FALSE, + dir.create('data/KOR_price')) +i = 1 +name = KOR_ticker$'종목코드'[i] + +price = xts(NA, order.by = Sys.Date()) +print(price) +``` + +1. data 폴더 내에 KOR_price 폴더를 생성합니다. +2. i = 1을 입력합니다. 향후 for loop 구문을 통해 i 값만 변경하면 모든 종목의 주가를 다운로드할 수 있습니다. +3. name에 해당 티커를 입력합니다. +4. `xts()` 함수를 이용해 빈 시계열 데이터를 생성하며, 인덱스는 `Sys.Date()`를 통해 현재 날짜를 입력합니다. + +```{r message = FALSE} +library(httr) +library(rvest) + +url = paste0( + 'https://fchart.stock.naver.com/sise.nhn?symbol=', + name,'&timeframe=day&count=500&requestType=0') +data = GET(url) +data_html = read_html(data, encoding = 'EUC-KR') %>% + html_nodes('item') %>% + html_attr('data') + +print(head(data_html)) +``` + +1. `paste0()` 함수를 이용해 원하는 종목의 url을 생성합니다. url 중 티커에 해당하는 6자리 부분만 위에서 입력한 name으로 설정해주면 됩니다. +2. `GET()` 함수를 통해 페이지의 데이터를 불러옵니다. +3. `read_html()` 함수를 통해 HTML 정보를 읽어옵니다. +4. `html_nodes()`와 `html_attr()` 함수를 통해 item 태그 및 data 속성의 데이터를 추출합니다. + +결과적으로 날짜 및 주가, 거래량 데이터가 추출됩니다. 해당 데이터는 |으로 구분되어 있으며, 이를 테이블 형태로 바꿀 필요가 있습니다. + +```{r message = FALSE, warning = FALSE} +library(readr) + +price = read_delim(data_html, delim = '|') +print(head(price)) +``` + +readr 패키지의 `read_delim()` 함수를 쓰면 구분자로 이루어진 데이터를 테이블로 쉽게 변경할 수 있습니다. 데이터를 확인해보면 테이블 형태로 변경되었으며 각 열은 날짜, 시가, 고가, 저가, 종가, 거래량을 의미합니다. 이 중 우리가 필요한 날짜와 종가를 선택한 후 데이터 클렌징을 해줍니다. + +```{r message = FALSE} +library(lubridate) +library(timetk) + +price = price[c(1, 5)] +price = data.frame(price) +colnames(price) = c('Date', 'Price') +price[, 1] = ymd(price[, 1]) +price = tk_xts(price, date_var = Date) + +print(tail(price)) +``` + +1. 날짜에 해당하는 첫 번째 열과, 종가에 해당하는 다섯 번째 열만 선택해 저장합니다. +2. 티블 형태의 데이터를 데이터 프레임 형태로 변경합니다. +3. 열 이름을 Date와 Price로 변경합니다. +4. lubridate 패키지의 `ymd()` 함수를 이용하면 yyyymmdd 형태가 yyyy-mm-dd로 변경되며 데이터 형태 또한 Date 타입으로 변경됩니다. +5. `timetk` 패키지의 `tk_xts()` 함수를 이용해 시계열 형태로 변경하며, 인덱스는 Date 열을 설정합니다. 형태를 변경한 후 해당 열은 자동으로 삭제됩니다. + +데이터를 확인해보면 우리에게 필요한 형태로 정리되었습니다. + +```{r eval = FALSE} +write.csv(price, paste0('data/KOR_price/', name, + '_price.csv')) +``` + +마지막으로 해당 데이터를 data 폴더의 KOR_price 폴더 내에 티커_price.csv 이름으로 저장합니다. + +### 전 종목 주가 크롤링 + +위의 코드에서 for loop 구문을 이용해 i 값만 변경해주면 모든 종목의 주가를 다운로드할 수 있습니다. 전 종목 주가를 다운로드하는 전체 코드는 다음과 같습니다. + +```{r eval = FALSE, warning = FALSE} +library(httr) +library(rvest) +library(stringr) +library(xts) +library(lubridate) +library(readr) + +KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1) +print(KOR_ticker$'종목코드'[1]) +KOR_ticker$'종목코드' = + str_pad(KOR_ticker$'종목코드', 6, side = c('left'), pad = '0') + +ifelse(dir.exists('data/KOR_price'), FALSE, + dir.create('data/KOR_price')) + +for(i in 1 : nrow(KOR_ticker) ) { + + price = xts(NA, order.by = Sys.Date()) # 빈 시계열 데이터 생성 + name = KOR_ticker$'종목코드'[i] # 티커 부분 선택 + + # 오류 발생 시 이를 무시하고 다음 루프로 진행 + tryCatch({ + # url 생성 + url = paste0( + 'https://fchart.stock.naver.com/sise.nhn?symbol=' + ,name,'&timeframe=day&count=500&requestType=0') + + # 이 후 과정은 위와 동일함 + # 데이터 다운로드 + data = GET(url) + data_html = read_html(data, encoding = 'EUC-KR') %>% + html_nodes("item") %>% + html_attr("data") + + # 데이터 나누기 + price = read_delim(data_html, delim = '|') + + # 필요한 열만 선택 후 클렌징 + price = price[c(1, 5)] + price = data.frame(price) + colnames(price) = c('Date', 'Price') + price[, 1] = ymd(price[, 1]) + + rownames(price) = price[, 1] + price[, 1] = NULL + + }, error = function(e) { + + # 오류 발생시 해당 종목명을 출력하고 다음 루프로 이동 + warning(paste0("Error in Ticker: ", name)) + }) + + # 다운로드 받은 파일을 생성한 폴더 내 csv 파일로 저장 + write.csv(price, paste0('data/KOR_price/', name, + '_price.csv')) + + # 타임슬립 적용 + Sys.sleep(2) +} +``` + +위 코드에서 추가된 점은 다음과 같습니다. 페이지 오류, 통신 오류 등 오류가 발생할 경우 for loop 구문은 멈춰버리는데 전체 데이터를 처음부터 다시 받는 일은 매우 귀찮은 작업입니다. 따라서 `tryCatch()` 함수를 이용해 오류가 발생할 때 해당 티커를 출력한 후 다음 루프로 넘어가게 합니다. + +또한 오류가 발생하면 `xts()` 함수를 통해 만들어둔 빈 데이터를 저장하게 됩니다. 마지막으로 무한 크롤링을 방지하기 위해 한 번의 루프가 끝날 때마다 2초의 타임슬립을 적용했습니다. + +위 코드가 모두 돌아가는 데는 수 시간이 걸립니다. 작업이 끝난 후 data/KOR_price 폴더를 확인해보면 전 종목 주가가 csv 형태로 저장되어 있습니다. + +## 재무제표 및 가치지표 크롤링 + +주가와 더불어 재무제표와 가치지표 역시 투자에 있어 핵심이 되는 데이터입니다. 해당 데이터 역시 여러 웹사이트에서 구할 수 있지만, 국내 데이터 제공업체인 FnGuide에서 운영하는 Company Guide 웹사이트^[http://comp.fnguide.com/]에서 손쉽게 구할 수 있습니다. + +### 재무제표 다운로드 + +먼저 개별종목의 재무제표를 탭을 선택하면 포괄손익계산서, 재무상태표, 현금흐름표 항목이 보이게 되며, 티커에 해당하는 A005930 뒤의 주소는 불필요한 내용이므로, 이를 제거한 주소로 접속합니다. A 뒤의 6자리 티커만 변경한다면 해당 종목의 재무제표 페이지로 이동하게 됩니다. + +**http://comp.fnguide.com/SVO2/ASP/SVD_Finance.asp?pGB=1&gicode=A005930** + + +우리가 원하는 재무제표 항목들은 모두 테이블 형태로 제공되고 있으므로 html_table() 함수를 이용해 추출할 수 있습니다. + +```{r message = FALSE, results = 'hide'} +library(httr) +library(rvest) + +ifelse(dir.exists('data/KOR_fs'), FALSE, + dir.create('data/KOR_fs')) + +Sys.setlocale("LC_ALL", "English") + +url = paste0('http://comp.fnguide.com/SVO2/ASP/SVD_Finance.asp?pGB=1&gicode=A005930') + +data = GET(url, + user_agent('Mozilla/5.0 (Windows NT 10.0; Win64; x64) + AppleWebKit/537.36 (KHTML, like Gecko) Chrome/70.0.3538.77 Safari/537.36')) +data = data %>% + read_html() %>% + html_table() + +Sys.setlocale("LC_ALL", "Korean") +``` +```{r} +lapply(data, function(x) { + head(x, 3)}) +``` + +1. data 폴더 내에 KOR_fs 폴더를 생성합니다. +2. `Sys.setlocale()` 함수를 통해 로케일 언어를 English로 설정합니다. +3. url을 입력한 후 `GET()` 함수를 통해 페이지 내용을 받아오며, `user_agent()` 항목에 웹브라우저 구별을 입력해줍니다. 해당 사이트는 크롤러와 같이 정체가 불분명한 웹브라우저를 통한 접속이 막혀 있어, 마치 모질라 혹은 크롬을 통해 접속한 것 처럼 데이터를 요청합니다. 다양한 웹브라저 리스트는 아래 링크에 나와있습니다. +``` +http://www.useragentstring.com/pages/useragentstring.php +``` +4. `read_html()` 함수를 통해 HTML 내용을 읽어오며, `html_table()` 함수를 통해 테이블 내용만 추출합니다. +5. 로케일 언어를 다시 Korean으로 설정합니다. + +위의 과정을 거치면 data 변수에는 리스트 형태로 총 6개의 테이블이 들어오게 되며, 그 내용은 표 \@ref(tab:fstable)와 같습니다. + +```{r fstable, echo = FALSE} +knitr::kable( + data.frame( + '순서' = c('1', '2', '3', '4', '5', '6'), + '내용' = c('포괄손익계산서 (연간)', '포괄손익계산서 (분기)', + '재무상태표 (연간)', '재무상태표 (분기)', + '현금흐름표 (연간)', '현금흐름표 (분기)') + ), + booktabs = TRUE, linesep = "", + align = "c", + caption = '재무제표 테이블 내역' +) %>% + kableExtra::kable_styling(latex_options = c("striped", "hold_position")) %>% + kableExtra::column_spec(2, width = "5cm") %>% + kableExtra::row_spec(c(1,3,5), bold = T, color = "white", background = "black") +``` + +이 중 연간 기준 재무제표에 해당하는 첫 번째, 세 번째, 다섯 번째 테이블을 선택합니다. + +```{r} +data_IS = data[[1]] +data_BS = data[[3]] +data_CF = data[[5]] + +print(names(data_IS)) +data_IS = data_IS[, 1:(ncol(data_IS)-2)] +``` + +포괄손익계산서 테이블(data_IS)에는 전년동기, 전년동기(%) 열이 있는데 통일성을 위해 해당 열을 삭제합니다. 이제 테이블을 묶은 후 클렌징하겠습니다. + +```{r} +data_fs = rbind(data_IS, data_BS, data_CF) +data_fs[, 1] = gsub('계산에 참여한 계정 펼치기', + '', data_fs[, 1]) +data_fs = data_fs[!duplicated(data_fs[, 1]), ] + +rownames(data_fs) = NULL +rownames(data_fs) = data_fs[, 1] +data_fs[, 1] = NULL + +data_fs = data_fs[, substr(colnames(data_fs), 6,7) == '12'] +``` + +1. `rbind()` 함수를 이용해 세 테이블을 행으로 묶은 후 data_fs에 저장합니다. +2. 첫 번째 열인 계정명에는 ‘계산에 참여한 계정 펼치기’라는 글자가 들어간 항목이 있습니다. 이는 페이지 내에서 펼치기 역할을 하는 (+) 항목에 해당하며 `gsub()` 함수를 이용해 해당 글자를 삭제합니다. +3. 중복되는 계정명이 다수 있는데 대부분 불필요한 항목입니다. `!duplicated()` 함수를 사용해 중복되지 않는 계정명만 선택합니다. +4. 행 이름을 초기화한 후 첫 번째 열의 계정명을 행 이름으로 변경합니다. 그 후 첫 번째 열은 삭제합니다. +5. 간혹 12월 결산법인이 아닌 종목이거나 연간 재무제표임에도 불구하고 분기 재무제표가 들어간 경우가 있습니다. 비교의 통일성을 위해 `substr()` 함수를 이용해 끝 글자가 12인 열, 즉 12월 결산 데이터만 선택합니다. + +```{r} +print(head(data_fs)) +sapply(data_fs, typeof) +``` + +데이터를 확인해보면 연간 기준 재무제표가 정리되었습니다. 문자형 데이터이므로 숫자형으로 변경합니다. + +```{r} +library(stringr) + +data_fs = sapply(data_fs, function(x) { + str_replace_all(x, ',', '') %>% + as.numeric() +}) %>% + data.frame(., row.names = rownames(data_fs)) + +print(head(data_fs)) +sapply(data_fs, typeof) +``` + +1. `sapply()` 함수를 이용해 각 열에 stringr 패키지의 `str_replace_allr()` 함수를 적용해 콤마(,)를 제거한 후 `as.numeric()` 함수를 통해 숫자형 데이터로 변경합니다. +2. `data.frame()` 함수를 이용해 데이터 프레임 형태로 만들어주며, 행 이름은 기존 내용을 그대로 유지합니다. + +정리된 데이터를 출력해보면 문자형이던 데이터가 숫자형으로 변경되었습니다. + +```{r eval = FALSE} +write.csv(data_fs, 'data/KOR_fs/005930_fs.csv') +``` + +data 폴더의 KOR_fs 폴더 내에 티커_fs.csv 이름으로 저장합니다. + +### 가치지표 계산하기 + +위에서 구한 재무제표 데이터를 이용해 가치지표를 계산할 수 있습니다. 흔히 사용되는 가치지표는 **PER, PBR, PCR, PSR**이며 분자는 주가, 분모는 재무제표 데이터가 사용됩니다. + +```{r echo = FALSE} +knitr::kable( + data.frame( + '순서' = c('PER', 'PBR', 'PCR', 'PSR'), + '분모' = c('Earnings (순이익)', 'Book Value (순자산)', + 'Cashflow (영업활동현금흐름)', 'Sales (매출액)') + ), + booktabs = TRUE, + align = "c", + caption = '가치지표의 종류' +) %>% + kableExtra::kable_styling(latex_options = c("striped", "hold_position")) +``` + +위에서 구한 재무제표 항목에서 분모 부분에 해당하는 데이터만 선택해보겠습니다. + +```{r} +ifelse(dir.exists('data/KOR_value'), FALSE, + dir.create('data/KOR_value')) + +value_type = c('지배주주순이익', + '자본', + '영업활동으로인한현금흐름', + '매출액') + +value_index = data_fs[match(value_type, rownames(data_fs)), + ncol(data_fs)] +print(value_index) +``` + +1. data 폴더 내에 KOR_value 폴더를 생성합니다. +2. 분모에 해당하는 항목을 저장한 후 `match()` 함수를 이용해 해당 항목이 위치하는 지점을 찾습니다. `ncol()` 함수를 이용해 맨 오른쪽, 즉 최근년도 재무제표 데이터를 선택합니다. + +다음으로 분자 부분에 해당하는 현재 주가를 수집해야 합니다. 이 역시 Company Guide 접속 화면에서 구할 수 있습니다. 불필요한 부분을 제거한 URL은 다음과 같습니다. + +**http://comp.fnguide.com/SVO2/ASP/SVD_main.asp?pGB=1&gicode=A005930** + +위의 주소 역시 A 뒤의 6자리 티커만 변경하면 해당 종목의 스냅샷 페이지로 이동하게 됩니다. + +```{r fig.cap='Company Guide 스냅샷 화면', fig.align='center', echo = FALSE} +knitr::include_graphics('images/crawl_practice_comp_price.png') +``` + +주가추이 부분에 우리가 원하는 현재 주가가 있습니다. 해당 데이터의 Xpath는 다음과 같습니다. + +```{css} +//*[@id="svdMainChartTxt11"] +``` + +위에서 구한 주가의 Xpath를 이용해 해당 데이터를 크롤링하겠습니다. + +```{r} +library(readr) + +url = 'http://comp.fnguide.com/SVO2/ASP/SVD_main.asp?pGB=1&gicode=A005930' +data = GET(url, + user_agent('Mozilla/5.0 (Windows NT 10.0; Win64; x64) + AppleWebKit/537.36 (KHTML, like Gecko) Chrome/70.0.3538.77 Safari/537.36')) + +price = read_html(data) %>% + html_node(xpath = '//*[@id="svdMainChartTxt11"]') %>% + html_text() %>% + parse_number() + +print(price) +``` + +1. url을 입력한 후, `GET()` 함수를 이용해 데이터를 불러오며, 역시나 user_agent를 추가해 줍니다. +2. `read_html()` 함수를 이용해 HTML 데이터를 불러온 후 `html_node()` 함수에 앞서 구한 Xpath를 입력해 해당 지점의 데이터를 추출합니다. +3. `html_text()` 함수를 통해 텍스트 데이터만을 추출하며, readr 패키지의 `parse_number()` 함수를 적용합니다. 해당 함수는 문자형 데이터에서 콤마와 같은 불필요한 문자를 제거한 후 숫자형 데이터로 변경해줍니다. + +가치지표를 계산하려면 발행주식수 역시 필요합니다. 예를 들어 PER를 계산하는 방법은 다음과 같습니다. + +$$ PER = Price / EPS = 주가 / 주당순이익$$ + +주당순이익은 순이익을 전체 주식수로 나눈 값이므로, 해당 값의 계산하려면 전체 주식수를 구해야 합니다. 전체 주식수 데이터 역시 웹페이지에 있으므로 앞서 주가를 크롤링한 방법과 동일한 방법으로 구할 수 있습니다. 전체 주식수 데이터의 Xpath는 다음과 같습니다. + +```{css} +//*[@id="svdMainGrid1"]/table/tbody/tr[7]/td[1] +``` + +이를 이용해 발행주식수 중 보통주를 선택하는 방법은 다음과 같습니다. + +```{r} +share = read_html(data) %>% + html_node( + xpath = + '//*[@id="svdMainGrid1"]/table/tbody/tr[7]/td[1]') %>% + html_text() + +print(share) +``` + +`read_html()` 함수와 `html_node()` 함수를 이용해, HTML 내에서 Xpath에 해당하는 데이터를 추출합니다. 그 후 `html_text()` 함수를 통해 텍스트 부분만 추출합니다. 해당 과정을 거치면 보통주/우선주의 형태로 발행주식주가 저장됩니다. 이 중 우리가 원하는 데이터는 / 앞에 있는 보통주 발행주식수입니다. + +```{r} +share = share %>% + strsplit('/') %>% + unlist() %>% + .[1] %>% + parse_number() + +print(share) +``` + +1. `strsplit()` 함수를 통해 /를 기준으로 데이터를 나눕니다. 해당 결과는 리스트 형태로 저장됩니다. +2. `unlist()` 함수를 통해 리스트를 벡터 형태로 변환합니다. +3. `.[1]`.[1]을 통해 보통주 발행주식수인 첫 번째 데이터를 선택합니다. +4. `parse_number()` 함수를 통해 문자형 데이터를 숫자형으로 변환합니다. + +재무 데이터, 현재 주가, 발행주식수를 이용해 가치지표를 계산해보겠습니다. + +```{r} +data_value = price / (value_index * 100000000 / share) +names(data_value) = c('PER', 'PBR', 'PCR', 'PSR') +data_value[data_value < 0] = NA + +print(data_value) +``` + +분자에는 현재 주가를 입력하며, 분모에는 재무 데이터를 보통주 발행주식수로 나눈 값을 입력합니다. 단, 주가는 원 단위, 재무 데이터는 억 원 단위이므로, 둘 사이에 단위를 동일하게 맞춰주기 위해 분모에 억을 곱합니다. 또한 가치지표가 음수인 경우는 NA로 변경해줍니다. + +결과를 확인해보면 4가지 가치지표가 잘 계산되었습니다.^[분모에 사용되는 재무데이터의 구체적인 항목과 발행주식수를 계산하는 방법의 차이로 인해 여러 업체에서 제공하는 가치지표와 다소 차이가 발생할 수 있습니다.] + +```{r eval = FALSE} +write.csv(data_value, 'data/KOR_value/005930_value.csv') +``` + +data 폴더의 KOR_value 폴더 내에 티커_value.csv 이름으로 저장합니다. + +### 전 종목 재무제표 및 가치지표 다운로드 + +위 코드에서 for loop 구문을 이용해 URL 중 6자리 티커에 해당하는 값만 변경해주면 모든 종목의 재무제표를 다운로드하고 이를 바탕으로 가치지표를 계산할 수 있습니다. 해당 코드는 다음과 같습니다. + +```{r message = FALSE, eval = FALSE} +library(stringr) +library(httr) +library(rvest) +library(stringr) +library(readr) + +KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1) +KOR_ticker$'종목코드' = + str_pad(KOR_ticker$'종목코드', 6,side = c('left'), pad = '0') + +ifelse(dir.exists('data/KOR_fs'), FALSE, + dir.create('data/KOR_fs')) +ifelse(dir.exists('data/KOR_value'), FALSE, + dir.create('data/KOR_value')) + +for(i in 1 : nrow(KOR_ticker) ) { + + data_fs = c() + data_value = c() + name = KOR_ticker$'종목코드'[i] + + # 오류 발생 시 이를 무시하고 다음 루프로 진행 + tryCatch({ + + Sys.setlocale('LC_ALL', 'English') + + # url 생성 + url = paste0( + 'http://comp.fnguide.com/SVO2/ASP/' + ,'SVD_Finance.asp?pGB=1&gicode=A', + name) + + # 이 후 과정은 위와 동일함 + + # 데이터 다운로드 후 테이블 추출 + data = GET(url, + user_agent('Mozilla/5.0 (Windows NT 10.0; Win64; x64) + AppleWebKit/537.36 (KHTML, like Gecko) Chrome/70.0.3538.77 Safari/537.36')) %>% + read_html() %>% + html_table() + + Sys.setlocale('LC_ALL', 'Korean') + + # 3개 재무제표를 하나로 합치기 + data_IS = data[[1]] + data_BS = data[[3]] + data_CF = data[[5]] + + data_IS = data_IS[, 1:(ncol(data_IS)-2)] + data_fs = rbind(data_IS, data_BS, data_CF) + + # 데이터 클랜징 + data_fs[, 1] = gsub('계산에 참여한 계정 펼치기', + '', data_fs[, 1]) + data_fs = data_fs[!duplicated(data_fs[, 1]), ] + + rownames(data_fs) = NULL + rownames(data_fs) = data_fs[, 1] + data_fs[, 1] = NULL + + # 12월 재무제표만 선택 + data_fs = + data_fs[, substr(colnames(data_fs), 6,7) == "12"] + + data_fs = sapply(data_fs, function(x) { + str_replace_all(x, ',', '') %>% + as.numeric() + }) %>% + data.frame(., row.names = rownames(data_fs)) + + + # 가치지표 분모부분 + value_type = c('지배주주순이익', + '자본', + '영업활동으로인한현금흐름', + '매출액') + + # 해당 재무데이터만 선택 + value_index = data_fs[match(value_type, rownames(data_fs)), + ncol(data_fs)] + + # Snapshot 페이지 불러오기 + url = + paste0( + 'http://comp.fnguide.com/SVO2/ASP/SVD_Main.asp', + '?pGB=1&gicode=A',name) + data = GET(url, + user_agent('Mozilla/5.0 (Windows NT 10.0; Win64; x64) + AppleWebKit/537.36 (KHTML, like Gecko) Chrome/70.0.3538.77 Safari/537.36')) + + # 현재 주가 크롤링 + price = read_html(data) %>% + html_node(xpath = '//*[@id="svdMainChartTxt11"]') %>% + html_text() %>% + parse_number() + + # 보통주 발행장주식수 크롤링 + share = read_html(data) %>% + html_node( + xpath = + '//*[@id="svdMainGrid1"]/table/tbody/tr[7]/td[1]') %>% + html_text() %>% + strsplit('/') %>% + unlist() %>% + .[1] %>% + parse_number() + + # 가치지표 계산 + data_value = price / (value_index * 100000000/ share) + names(data_value) = c('PER', 'PBR', 'PCR', 'PSR') + data_value[data_value < 0] = NA + + }, error = function(e) { + + # 오류 발생시 해당 종목명을 출력하고 다음 루프로 이동 + data_fs <<- NA + data_value <<- NA + warning(paste0("Error in Ticker: ", name)) + }) + + # 다운로드 받은 파일을 생성한 각각의 폴더 내 csv 파일로 저장 + + # 재무제표 저장 + write.csv(data_fs, paste0('data/KOR_fs/', name, '_fs.csv')) + + # 가치지표 저장 + write.csv(data_value, paste0('data/KOR_value/', name, + '_value.csv')) + + # 2초간 타임슬립 적용 + Sys.sleep(2) +} + +``` + +전 종목 주가 데이터를 받는 과정과 동일하게 KOR_ticker.csv 파일을 불러온 후 for loop를 통해 i 값이 변함에 따라 티커를 변경해가며 모든 종목의 재무제표 및 가치지표를 다운로드합니다. `tryCatch()` 함수를 이용해 오류가 발생하면 NA로 이루어진 빈 데이터를 저장한 후 다음 루프로 넘어가게 됩니다. data/KOR_fs 폴더에는 전 종목의 재무제표 데이터가 저장되고, data/KOR_value 폴더에는 전 종목의 가치지표 데이터가 csv 형태로 저장됩니다. diff --git a/07-bind_data.Rmd b/07-bind_data.Rmd index 5cb7c803..eebe4745 100644 --- a/07-bind_data.Rmd +++ b/07-bind_data.Rmd @@ -1,12 +1,19 @@ # 데이터 정리하기 +```{r echo = FALSE, warning = FALSE, message = FALSE} +library(magrittr) +library(dplyr) + +KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1) +``` + 앞 CHAPTER에서는 API와 크롤링을 통해 주가, 재무제표, 가치지표를 수집하는 방법을 배웠습니다. 이번 CHAPTER에서는 각각 csv 파일로 저장된 데이터들을 하나로 합친 후 저장하는 과정을 살펴보겠습니다. ## 주가 정리하기 주가는 data/KOR_price 폴더 내에 티커_price.csv 파일로 저장되어 있습니다. 해당 파일들을 불러온 후 데이터를 묶는 작업을 통해 하나의 파일로 합치는 방법을 알아보겠습니다. -```{r message = FALSE, warning = FALSE} +```{r message = FALSE, warning = FALSE, eval = FALSE} library(stringr) library(xts) library(magrittr) @@ -29,8 +36,16 @@ for (i in 1 : nrow(KOR_ticker)) { price_list = do.call(cbind, price_list) %>% na.locf() colnames(price_list) = KOR_ticker$'종목코드' +``` +```{r echo = FALSE} +# 저장된 데이터 불러오기 +price_list = read.csv('data/KOR_price.csv') +``` + +```{r} head(price_list[, 1:5]) +tail(price_list[, 1:5]) ``` 1. 티커가 저장된 csv 파일을 불러온 후 티커를 6자리로 맞춰줍니다. @@ -42,7 +57,7 @@ head(price_list[, 1:5]) 해당 작업을 통해 개별 csv 파일로 흩어져 있던 가격 데이터가 하나의 데이터로 묶이게 됩니다. -```{r} +```{r eval = FALSE} write.csv(data.frame(price_list), 'data/KOR_price.csv') ``` @@ -52,7 +67,7 @@ write.csv(data.frame(price_list), 'data/KOR_price.csv') 재무제표는 data/KOR_fs 폴더 내 티커_fs.csv 파일로 저장되어 있습니다. 주가는 하나의 열로 이루어져 있어 데이터를 정리하는 것이 간단했지만, 재무제표는 각 종목별 재무 항목이 모두 달라 정리하기 번거롭습니다. -```{r message = FALSE} +```{r message = FALSE, eval = FALSE} library(stringr) library(magrittr) library(dplyr) @@ -71,6 +86,15 @@ for (i in 1 : nrow(KOR_ticker)){ } ``` +```{r eval = FALSE, echo = FALSE} +saveRDS(data_fs, 'data/data_fs.Rds') +``` + +```{r echo = FALSE} +# 저장된 데이터 불러오기 +data_fs = readRDS('data/data_fs.Rds') +``` + 위와 동일하게 티커 데이터를 읽어옵니다. 이를 바탕으로 종목별 재무제표 데이터를 읽어온 후 리스트에 저장합니다. ```{r} @@ -121,7 +145,7 @@ print(head(select_fs)) 해당 과정을 통해 전 종목의 매출액 데이터가 연도별로 정리되었습니다. for loop 구문을 이용해 모든 재무 항목에 대한 데이터를 정리하는 방법은 다음과 같습니다. -```{r} +```{r eval = FALSE} fs_list = list() for (i in 1 : length(fs_item)) { @@ -160,7 +184,7 @@ names(fs_list) = fs_item 위 과정을 거치면 fs_list에 총 `r length(fs_item)`리스트가 생성됩니다. 각 리스트에는 해당 재무 항목에 대한 전 종목의 연도별 데이터가 정리되어 있습니다. -```{r} +```{r eval = FALSE} saveRDS(fs_list, 'data/KOR_fs.Rds') ``` @@ -226,7 +250,10 @@ data_value = data_value %>% rownames(data_value) = KOR_ticker[, '종목코드'] print(head(data_value)) +``` + +```{r eval = FALSE} write.csv(data_value, 'data/KOR_value.csv') ``` diff --git a/09-factor_basic.Rmd b/09-factor_basic.Rmd index 8fbba5fc..1fd3a0c7 100644 --- a/09-factor_basic.Rmd +++ b/09-factor_basic.Rmd @@ -552,7 +552,11 @@ TURN = KOR_fs$'매출액' / KOR_fs$'자산' 다음으로 각 지표들이 조건을 충족하는지 여부를 판단해, 지표별로 1점 혹은 0점을 부여합니다. ```{r} -num_col = ncol(KOR_fs[[1]]) +if ( lubridate::month(Sys.Date()) %in% c(1,2,3,4) ) { + num_col = ncol(KOR_fs[[1]]) - 1 +} else { + num_col = ncol(KOR_fs[[1]]) +} F_1 = as.integer(ROA[, num_col] > 0) F_2 = as.integer(CFO[, num_col] > 0) @@ -567,7 +571,7 @@ F_8 = as.integer(MARGIN[, num_col] - F_9 = as.integer(TURN[,num_col] - TURN[,(num_col-1)] > 0) ``` -`ncol()` 함수를 이용해 열 개수를 구해줍니다. 가장 최근년도의 재무제표가 가장 오른쪽에 위치하고 있으므로, 해당 변수를 통해 최근년도 데이터만을 선택할 수 있습니다. +`ncol()` 함수를 이용해 열 개수를 구해줍니다. 가장 최근년도의 재무제표가 가장 오른쪽에 위치하고 있으므로, 해당 변수를 통해 최근년도 데이터만을 선택할 수 있습니다. **그러나 1월~4월의 경우 전년도 재무제표가 일부만 들어오는 경향이 있으므로, 을 통해 전전년도 데이터를 사용해야 합니다.** 따라서 `Sys.Date()` 함수를 통해 현재 날짜를 추출한 후, lubridate 패키지의 `month()` 함수를 이용해 해당 월을 계산합니다. 만일 현재 날짜가 1~4월 일 경우 `ncol(KOR_fs[[1]]) - 1`을 이용해 전전년도 데이터를 선택하며, 그렇지 않을 경우(5~12월) 전년도 데이터를 선택합니다. `as.integer()` 함수는 TRUE일 경우 1을 반환하고 FALSE일 경우 0을 반환하는 함수로서, F-Score 지표의 점수를 매기는 데 매우 유용합니다. 점수 기준은 다음과 같습니다. @@ -631,10 +635,18 @@ library(tidyr) KOR_fs = readRDS('data/KOR_fs.Rds') KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1, stringsAsFactors = FALSE) + KOR_ticker$'종목코드' = str_pad(KOR_ticker$'종목코드', 6, 'left', 0) +``` + +```{r} +if ( lubridate::month(Sys.Date()) %in% c(1,2,3,4) ) { + num_col = ncol(KOR_fs[[1]]) - 1 +} else { + num_col = ncol(KOR_fs[[1]]) +} -num_col = ncol(KOR_fs[[1]]) quality_roe = (KOR_fs$'지배주주순이익' / KOR_fs$'자본')[num_col] quality_gpa = (KOR_fs$'매출총이익' / KOR_fs$'자산')[num_col] quality_cfo = @@ -645,7 +657,8 @@ quality_profit = setNames(., c('ROE', 'GPA', 'CFO')) ``` -먼저 재무제표와 티커 파일을 불러온 후 세 가지 지표에 해당하는 값을 구한 뒤 최근년도 데이터만 선택합니다. 그런 다음 `cbind()` 함수를 이용해 지표들을 하나로 묶어줍니다. +먼저 재무제표와 티커 파일을 불러온 후 세 가지 지표에 해당하는 값을 구한 뒤 최근년도 데이터만 선택합니다. 그런 다음 `cbind()` 함수를 이용해 지표들을 하나로 묶어줍니다. **역시나 1~4월의 경우 `ncol(KOR_fs[[1]]) - 1 `를 통해 보수적으로 전년도가 아닌 전전녀도 회계 데이터를 사용합니다.** + ```{r} rank_quality = quality_profit %>% diff --git a/10-factor_adv.Rmd b/10-factor_adv.Rmd index d2401be8..191daf33 100644 --- a/10-factor_adv.Rmd +++ b/10-factor_adv.Rmd @@ -130,8 +130,15 @@ KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1, stringsAsFactors = FALSE) data_pbr = KOR_value['PBR'] + +if ( lubridate::month(Sys.Date()) %in% c(1,2,3,4) ) { + num_col = ncol(KOR_fs[[1]]) - 1 +} else { + num_col = ncol(KOR_fs[[1]]) +} + data_gpa = - (KOR_fs$'매출총이익' / KOR_fs$'자산')[ncol(KOR_fs[[1]])] %>% + (KOR_fs$'매출총이익' / KOR_fs$'자산')[num_col] %>% setNames('GPA') cbind(data_pbr, -data_gpa) %>% @@ -223,7 +230,11 @@ KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1, KOR_ticker$'종목코드' = str_pad(KOR_ticker$'종목코드', 6, 'left', 0) -num_col = ncol(KOR_fs[[1]]) +if ( lubridate::month(Sys.Date()) %in% c(1,2,3,4) ) { + num_col = ncol(KOR_fs[[1]]) - 1 +} else { + num_col = ncol(KOR_fs[[1]]) +} # 분자 magic_ebit = (KOR_fs$'지배주주순이익' + KOR_fs$'법인세비용' + @@ -423,7 +434,12 @@ KOR_ticker$'종목코드' = 먼저 재무제표, 가치지표, 주가 데이터를 불러옵니다. ```{r warning = FALSE, message = FALSE, out.width='50%'} -num_col = ncol(KOR_fs[[1]]) +if ( lubridate::month(Sys.Date()) %in% c(1,2,3,4) ) { + num_col = ncol(KOR_fs[[1]]) - 1 +} else { + num_col = ncol(KOR_fs[[1]]) +} + quality_roe = (KOR_fs$'지배주주순이익' / KOR_fs$'자본')[num_col] quality_gpa = (KOR_fs$'매출총이익' / KOR_fs$'자산')[num_col] quality_cfo = diff --git a/11-portfolio.Rmd b/11-portfolio.Rmd index e1d11a40..0fb979f3 100644 --- a/11-portfolio.Rmd +++ b/11-portfolio.Rmd @@ -1,29 +1,3 @@ -```{r include=FALSE, cache=FALSE} -set.seed(123) - -knitr::opts_chunk$set( - out.width = "70%", - fig.align = 'center', - fig.width = 6, - fig.asp = 0.618, # 1 / phi - fig.show = 'hold', - warning = FALSE, - message = FALSE -) - -if(!knitr:::is_html_output()) { - options("width"=56) - knitr::opts_chunk$set( - warning = FALSE, - message = FALSE - ) - knitr::opts_chunk$set(fig.pos = 'h') -} - -pdf.options(family = "Korea1deb") -options(scipen = 5) -options(digits = 4) -``` # 포트폴리오 구성 종목별로 비중을 어떻게 배분하느냐에 따라 성과가 달라지므로, 종목의 선택 못지 않게 중요한 것이 포트폴리오를 구성하는 방법입니다. 최적 포트폴리오의 구성은 수식을 기반으로 최적화된 해를 찾습니다. 물론 엑셀의 해 찾기와 같은 기능을 사용해 간단한 형태의 최적화 구현이 가능하지만, 방대한 데이터를 다룰 경우에는 속도가 지나치게 @@ -58,6 +32,11 @@ prices = do.call(cbind, rets = Return.calculate(prices) %>% na.omit() ``` +```{r echo = FALSE} +write.csv(rets, 'data/global_data.sv') +``` + + `getSymbols()` 함수를 통해 일반적으로 자산배분에서 많이 사용되는 주식과 채권, 대체자산에 해당하는 ETF 가격 데이터를 받은 후 `lapply()`와 `Ad()`, `get()` 함수의 조합을 통해 수정주가만을 선택하고 열의 형태로 묶어줍니다. 그 후 `Return.calculate()` 함수를 통해 수익률을 계산합니다. ```{r message = FALSE, warning = FALSE} diff --git a/12-backtest.Rmd b/12-backtest.Rmd index 20403651..5d578077 100644 --- a/12-backtest.Rmd +++ b/12-backtest.Rmd @@ -341,7 +341,7 @@ chart.TimeSeries(turnover) 2. 포트폴리오를 구성하며, 개별 투자비중은 최소 10%, 최대 30% 제약조건을 설정합니다. 3. 매월 리밸런싱을 실시합니다. -```{r message = FALSE, warning = FALSE} +```{r message = FALSE, warning = FALSE, eval = FALSE} library(quantmod) library(PerformanceAnalytics) library(RiskPortfolios) @@ -368,6 +368,18 @@ prices = do.call(cbind, lapply(symbols, function(x) Ad(get(x)))) %>% rets = Return.calculate(prices) %>% na.omit() ``` +```{r echo = FALSE} +library(quantmod) +library(PerformanceAnalytics) +library(RiskPortfolios) +library(tidyr) +library(dplyr) +library(ggplot2) + +rets = read.csv('data/data_global.csv', row.names = 1) %>% as.xts() +``` + + 먼저 이전 CHAPTER와 동일하게 글로벌 자산을 대표하는 ETF 데이터를 다운로드한 후 수정주가의 수익률을 계산합니다. diff --git a/Quant-cookbook.rds b/Quant-cookbook.rds new file mode 100644 index 00000000..743d28e2 Binary files /dev/null and b/Quant-cookbook.rds differ diff --git a/_bookdown.yml b/_bookdown.yml index 609fd364..6110a4b7 100644 --- a/_bookdown.yml +++ b/_bookdown.yml @@ -13,3 +13,23 @@ output_dir: docs before_chapter_script: "_common.R" +rmd_files: [ + "index.Rmd", + "01-data_programming.Rmd", + "02-information.Rmd", + "03-api.Rmd", + "04-crawling.Rmd", + "05-crawling_practice.Rmd", + "06-crawling_actual.Rmd", + "07-bind_data.Rmd", + "08-data_analysis.Rmd", + + "09-factor_basic.Rmd", + "10-factor_adv.Rmd", + + "11-portfolio.Rmd", + "12-backtest.Rmd", + "13-evaluation.Rmd", + + "14-reference.Rmd" +] diff --git a/_bookdown_files/03-api_files/figure-html/unnamed-chunk-11-1.png b/_bookdown_files/03-api_files/figure-html/unnamed-chunk-11-1.png new file mode 100644 index 00000000..3b752715 Binary files /dev/null and b/_bookdown_files/03-api_files/figure-html/unnamed-chunk-11-1.png differ diff --git a/_bookdown_files/03-api_files/figure-html/unnamed-chunk-12-1.png b/_bookdown_files/03-api_files/figure-html/unnamed-chunk-12-1.png deleted file mode 100644 index 8be1f389..00000000 Binary files a/_bookdown_files/03-api_files/figure-html/unnamed-chunk-12-1.png and /dev/null differ diff --git a/_bookdown_files/03-api_files/figure-html/unnamed-chunk-5-1.png b/_bookdown_files/03-api_files/figure-html/unnamed-chunk-5-1.png new file mode 100644 index 00000000..ba385cc3 Binary files /dev/null and b/_bookdown_files/03-api_files/figure-html/unnamed-chunk-5-1.png differ diff --git a/_bookdown_files/03-api_files/figure-html/unnamed-chunk-6-1.png b/_bookdown_files/03-api_files/figure-html/unnamed-chunk-6-1.png deleted file mode 100644 index b5996656..00000000 Binary files a/_bookdown_files/03-api_files/figure-html/unnamed-chunk-6-1.png and /dev/null differ diff --git a/_bookdown_files/03-down_api_files/figure-html/unnamed-chunk-12-1.png b/_bookdown_files/03-down_api_files/figure-html/unnamed-chunk-12-1.png deleted file mode 100644 index 8be1f389..00000000 Binary files a/_bookdown_files/03-down_api_files/figure-html/unnamed-chunk-12-1.png and /dev/null differ diff --git a/_bookdown_files/03-down_api_files/figure-html/unnamed-chunk-6-1.png b/_bookdown_files/03-down_api_files/figure-html/unnamed-chunk-6-1.png deleted file mode 100644 index b5996656..00000000 Binary files a/_bookdown_files/03-down_api_files/figure-html/unnamed-chunk-6-1.png and /dev/null differ diff --git a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-19-1.png b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-19-1.png new file mode 100644 index 00000000..44a1de76 Binary files /dev/null and b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-19-1.png differ diff --git a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-20-1.png b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-20-1.png index 7871749f..f32e6200 100644 Binary files a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-20-1.png and b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-20-1.png differ diff --git a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-21-1.png b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-21-1.png index 50adb3a3..32df630f 100644 Binary files a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-21-1.png and b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-21-1.png differ diff --git a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-22-1.png b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-22-1.png index 8c5cabfd..ac0393e3 100644 Binary files a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-22-1.png and b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-22-1.png differ diff --git a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-23-1.png b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-23-1.png index 5fb12651..40394b79 100644 Binary files a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-23-1.png and b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-23-1.png differ diff --git a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-24-1.png b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-24-1.png index f7566dbf..606bf4a2 100644 Binary files a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-24-1.png and b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-24-1.png differ diff --git a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-25-1.png b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-25-1.png index 5eaf9d67..801fdd8e 100644 Binary files a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-25-1.png and b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-25-1.png differ diff --git a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-26-1.png b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-26-1.png deleted file mode 100644 index 853b07e4..00000000 Binary files a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-26-1.png and /dev/null differ diff --git a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-27-1.png b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-27-1.png new file mode 100644 index 00000000..f53bae13 Binary files /dev/null and b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-27-1.png differ diff --git a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-28-1.png b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-28-1.png index 1490689f..688f5cf9 100644 Binary files a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-28-1.png and b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-28-1.png differ diff --git a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-29-1.png b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-29-1.png deleted file mode 100644 index 162e4e93..00000000 Binary files a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-29-1.png and /dev/null differ diff --git a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-30-1.png b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-30-1.png new file mode 100644 index 00000000..5f9a7517 Binary files /dev/null and b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-30-1.png differ diff --git a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-31-1.png b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-31-1.png index f4bb395b..4c37dbea 100644 Binary files a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-31-1.png and b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-31-1.png differ diff --git a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-32-1.png b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-32-1.png deleted file mode 100644 index f15144db..00000000 Binary files a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-32-1.png and /dev/null differ diff --git a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-36-1.png b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-36-1.png new file mode 100644 index 00000000..5cecf79e Binary files /dev/null and b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-36-1.png differ diff --git a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-37-1.png b/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-37-1.png deleted file mode 100644 index f711245d..00000000 Binary files a/_bookdown_files/08-data_analysis_files/figure-html/unnamed-chunk-37-1.png and /dev/null differ diff --git a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-10-1.png b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-10-1.png new file mode 100644 index 00000000..4ee377e0 Binary files /dev/null and b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-10-1.png differ diff --git a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-11-1.png b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-11-1.png index 32717b9a..0a26b3d3 100644 Binary files a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-11-1.png and b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-11-1.png differ diff --git a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-12-1.png b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-12-1.png deleted file mode 100644 index c922c09e..00000000 Binary files a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-12-1.png and /dev/null differ diff --git a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-22-1.png b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-22-1.png new file mode 100644 index 00000000..ab845729 Binary files /dev/null and b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-22-1.png differ diff --git a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-23-1.png b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-23-1.png deleted file mode 100644 index 246d348c..00000000 Binary files a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-23-1.png and /dev/null differ diff --git a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-24-1.png b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-24-1.png new file mode 100644 index 00000000..44403537 Binary files /dev/null and b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-24-1.png differ diff --git a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-25-1.png b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-25-1.png deleted file mode 100644 index 61b5f049..00000000 Binary files a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-25-1.png and /dev/null differ diff --git a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-31-1.png b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-31-1.png new file mode 100644 index 00000000..7af95663 Binary files /dev/null and b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-31-1.png differ diff --git a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-32-1.png b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-32-1.png index 27f0ae0e..7af95663 100644 Binary files a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-32-1.png and b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-32-1.png differ diff --git a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-34-1.png b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-34-1.png new file mode 100644 index 00000000..cfec3fd5 Binary files /dev/null and b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-34-1.png differ diff --git a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-35-1.png b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-35-1.png index e806ade6..024298a8 100644 Binary files a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-35-1.png and b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-35-1.png differ diff --git a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-37-1.png b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-37-1.png new file mode 100644 index 00000000..024298a8 Binary files /dev/null and b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-37-1.png differ diff --git a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-7-1.png b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-7-1.png new file mode 100644 index 00000000..a296f2f4 Binary files /dev/null and b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-7-1.png differ diff --git a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-8-1.png b/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-8-1.png deleted file mode 100644 index d3777ad4..00000000 Binary files a/_bookdown_files/09-factor_basic_files/figure-html/unnamed-chunk-8-1.png and /dev/null differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-13-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-13-1.png new file mode 100644 index 00000000..fc3b4a68 Binary files /dev/null and b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-13-1.png differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-14-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-14-1.png index 9eb9e04d..13b84b1d 100644 Binary files a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-14-1.png and b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-14-1.png differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-15-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-15-1.png index 21f7a6eb..1271972d 100644 Binary files a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-15-1.png and b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-15-1.png differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-16-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-16-1.png index f4800ba0..632d4cee 100644 Binary files a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-16-1.png and b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-16-1.png differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-17-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-17-1.png index 76454bd5..fdf0ea75 100644 Binary files a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-17-1.png and b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-17-1.png differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-18-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-18-1.png deleted file mode 100644 index 505b935a..00000000 Binary files a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-18-1.png and /dev/null differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-19-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-19-1.png new file mode 100644 index 00000000..4a28154f Binary files /dev/null and b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-19-1.png differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-20-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-20-1.png index b3a4cd54..a66602da 100644 Binary files a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-20-1.png and b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-20-1.png differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-21-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-21-1.png index 9da4fbd1..ff938208 100644 Binary files a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-21-1.png and b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-21-1.png differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-22-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-22-1.png index 27f2bdda..71b79e4f 100644 Binary files a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-22-1.png and b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-22-1.png differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-23-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-23-1.png deleted file mode 100644 index a96ed83d..00000000 Binary files a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-23-1.png and /dev/null differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-24-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-24-1.png new file mode 100644 index 00000000..8162395e Binary files /dev/null and b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-24-1.png differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-25-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-25-1.png index 45832d8f..299bc6e6 100644 Binary files a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-25-1.png and b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-25-1.png differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-26-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-26-1.png index c175fd2b..a612e387 100644 Binary files a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-26-1.png and b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-26-1.png differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-27-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-27-1.png deleted file mode 100644 index f25b8cd3..00000000 Binary files a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-27-1.png and /dev/null differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-3-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-3-1.png new file mode 100644 index 00000000..83aa8375 Binary files /dev/null and b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-3-1.png differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-4-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-4-1.png deleted file mode 100644 index da5eb15d..00000000 Binary files a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-4-1.png and /dev/null differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-5-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-5-1.png new file mode 100644 index 00000000..25cc42bd Binary files /dev/null and b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-5-1.png differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-6-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-6-1.png deleted file mode 100644 index 4623ac7f..00000000 Binary files a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-6-1.png and /dev/null differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-7-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-7-1.png new file mode 100644 index 00000000..d9471bc3 Binary files /dev/null and b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-7-1.png differ diff --git a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-8-1.png b/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-8-1.png deleted file mode 100644 index 705a78f7..00000000 Binary files a/_bookdown_files/10-factor_adv_files/figure-html/unnamed-chunk-8-1.png and /dev/null differ diff --git a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-18-1.png b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-18-1.png new file mode 100644 index 00000000..88900f76 Binary files /dev/null and b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-18-1.png differ diff --git a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-19-1.png b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-19-1.png new file mode 100644 index 00000000..88900f76 Binary files /dev/null and b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-19-1.png differ diff --git a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-2-1.png b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-2-1.png new file mode 100644 index 00000000..9d6105aa Binary files /dev/null and b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-2-1.png differ diff --git a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-20-1.png b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-20-1.png deleted file mode 100644 index 2a970180..00000000 Binary files a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-20-1.png and /dev/null differ diff --git a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-23-1.png b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-23-1.png new file mode 100644 index 00000000..4bafd3b0 Binary files /dev/null and b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-23-1.png differ diff --git a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-24-1.png b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-24-1.png new file mode 100644 index 00000000..4bafd3b0 Binary files /dev/null and b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-24-1.png differ diff --git a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-25-1.png b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-25-1.png deleted file mode 100644 index e9dac98a..00000000 Binary files a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-25-1.png and /dev/null differ diff --git a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-28-1.png b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-28-1.png new file mode 100644 index 00000000..71b1b046 Binary files /dev/null and b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-28-1.png differ diff --git a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-29-1.png b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-29-1.png new file mode 100644 index 00000000..71b1b046 Binary files /dev/null and b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-29-1.png differ diff --git a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-3-1.png b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-3-1.png new file mode 100644 index 00000000..9d6105aa Binary files /dev/null and b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-3-1.png differ diff --git a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-30-1.png b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-30-1.png deleted file mode 100644 index 05f9be10..00000000 Binary files a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-30-1.png and /dev/null differ diff --git a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-31-1.png b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-31-1.png new file mode 100644 index 00000000..e4b178f3 Binary files /dev/null and b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-31-1.png differ diff --git a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-32-1.png b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-32-1.png new file mode 100644 index 00000000..e4b178f3 Binary files /dev/null and b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-32-1.png differ diff --git a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-33-1.png b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-33-1.png deleted file mode 100644 index 69b94672..00000000 Binary files a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-33-1.png and /dev/null differ diff --git a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-4-1.png b/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-4-1.png deleted file mode 100644 index 9f3591cc..00000000 Binary files a/_bookdown_files/11-portfolio_files/figure-html/unnamed-chunk-4-1.png and /dev/null differ diff --git a/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-13-1.png b/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-13-1.png new file mode 100644 index 00000000..26b016f4 Binary files /dev/null and b/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-13-1.png differ diff --git a/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-14-1.png b/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-14-1.png index cb3cacb4..cdbf1f68 100644 Binary files a/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-14-1.png and b/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-14-1.png differ diff --git a/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-15-1.png b/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-15-1.png deleted file mode 100644 index 1ef025f3..00000000 Binary files a/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-15-1.png and /dev/null differ diff --git a/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-19-1.png b/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-19-1.png index 51da9337..96592e7a 100644 Binary files a/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-19-1.png and b/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-19-1.png differ diff --git a/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-20-1.png b/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-20-1.png index 99594737..5d4c9031 100644 Binary files a/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-20-1.png and b/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-20-1.png differ diff --git a/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-21-1.png b/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-21-1.png index 3ebd26ba..7a4a5778 100644 Binary files a/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-21-1.png and b/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-21-1.png differ diff --git a/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-23-1.png b/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-23-1.png index 7033af66..a24948d0 100644 Binary files a/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-23-1.png and b/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-23-1.png differ diff --git a/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-7-1.png b/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-7-1.png new file mode 100644 index 00000000..4b836c91 Binary files /dev/null and b/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-7-1.png differ diff --git a/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-8-1.png b/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-8-1.png index bfbcb36e..c93e17b6 100644 Binary files a/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-8-1.png and b/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-8-1.png differ diff --git a/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-9-1.png b/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-9-1.png deleted file mode 100644 index 87560865..00000000 Binary files a/_bookdown_files/12-backtest_files/figure-html/unnamed-chunk-9-1.png and /dev/null differ diff --git a/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-10-1.png b/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-10-1.png deleted file mode 100644 index 44465564..00000000 Binary files a/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-10-1.png and /dev/null differ diff --git a/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-12-1.png b/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-12-1.png new file mode 100644 index 00000000..aa1ef75a Binary files /dev/null and b/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-12-1.png differ diff --git a/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-13-1.png b/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-13-1.png deleted file mode 100644 index 8fdd6c54..00000000 Binary files a/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-13-1.png and /dev/null differ diff --git a/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-15-1.png b/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-15-1.png new file mode 100644 index 00000000..127b47f5 Binary files /dev/null and b/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-15-1.png differ diff --git a/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-16-1.png b/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-16-1.png deleted file mode 100644 index 00e6856f..00000000 Binary files a/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-16-1.png and /dev/null differ diff --git a/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-4-1.png b/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-4-1.png new file mode 100644 index 00000000..d970293d Binary files /dev/null and b/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-4-1.png differ diff --git a/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-5-1.png b/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-5-1.png deleted file mode 100644 index d27fbc54..00000000 Binary files a/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-5-1.png and /dev/null differ diff --git a/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-9-1.png b/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-9-1.png new file mode 100644 index 00000000..536e0c0a Binary files /dev/null and b/_bookdown_files/13-evaluation_files/figure-html/unnamed-chunk-9-1.png differ diff --git a/_common.R b/_common.R index 7da6280b..c7546756 100644 --- a/_common.R +++ b/_common.R @@ -21,4 +21,28 @@ if(!knitr:::is_html_output()) { pdf.options(family = "Korea1deb") options(scipen = 5) -options(digits = 4) \ No newline at end of file +options(digits = 4) + +setHook(packageEvent("grDevices", "onLoad"), + function(...){ + if(capabilities("aqua")) + grDevices::quartzFonts( + sans =grDevices::quartzFont(rep("AppleGothic",4)), + serif=grDevices::quartzFont(rep("AppleMyungjo",4))) + grDevices::pdf.options(family="Korea1") + grDevices::ps.options(family="Korea1") + } +) +attach(NULL, name = "KoreaEnv") +assign("familyset_hook", + function() { + macfontdevs=c("quartz","quartz_off_screen") + devname=strsplit(names(dev.cur()),":")[[1L]][1] + if (capabilities("aqua") && + devname %in% macfontdevs) + par(family="sans") + }, + pos="KoreaEnv") +setHook("plot.new", get("familyset_hook", pos="KoreaEnv")) +setHook("persp", get("familyset_hook", pos="KoreaEnv")) + diff --git a/data/KOR_fs.Rds b/data/KOR_fs.Rds index bb1d38ea..e9dc1202 100644 Binary files a/data/KOR_fs.Rds and b/data/KOR_fs.Rds differ diff --git a/data/KOR_price.csv b/data/KOR_price.csv index e1255259..61f88c9b 100644 --- a/data/KOR_price.csv +++ b/data/KOR_price.csv @@ -1,502 +1,500 @@ -"","X005930","X000660","X035420","X207940","X005380","X012330","X051910","X068270","X051900","X005490","X028260","X105560","X055550","X017670","X006400","X015760","X034730","X000270","X018260","X032830","X035720","X090430","X036570","X033780","X096770","X003550","X066570","X000810","X086790","X009150","X010950","X009540","X251270","X010130","X316140","X002790","X091990","X011170","X030200","X021240","X024110","X035250","X018880","X032640","X034220","X086280","X267250","X006800","X028300","X010140","X000720","X029780","X078930","X271560","X008770","X004020","X071050","X023530","X004990","X161390","X028050","X097950","X012750","X011070","X035760","X128940","X005940","X139480","X005830","X241560","X016360","X003670","X000120","X036460","X047810","X009830","X004170","X007070","X081660","X000210","X000100","X282330","X042660","X030000","X001040","X003410","X003490","X263750","X012510","X002380","X180640","X008930","X253450","X006360","X011780","X138930","X028670","X032500","X047050","X079440","X008560","X000080","X020150","X001450","X069960","X086900","X007310","X034230","X088350","X017800","X047040","X010620","X011790","X084990","X009420","X000060","X031430","X007700","X009240","X036490","X012450","X145020","X039490","X000880","X240810","X051600","X036830","X026960","X010120","X069620","X204320","X140410","X138040","X056190","X010060","X181710","X004800","X064350","X006280","X013890","X006260","X111770","X082270","X214320","X095700","X004370","X078340","X067630","X114090","X039030","X001740","X000240","X011210","X068760","X120110","X098460","X000990","X000670","X014680","X161890","X011200","X215600","X073240","X139130","X020560","X034020","X000150","X247540","X003240","X003690","X042670","X003520","X005440","X272210","X001800","X004000","X005300","X009410","X241590","X175330","X294870","X084850","X058470","X032350","X185750","X307950","X005250","X178920","X192080","X010780","X280360","X030190","X025980","X035900","X028150","X046890","X298380","X057050","X005290","X003000","X041960","X196170","X192820","X284740","X041510","X023590","X049770","X005850","X170900","X002350","X214150","X018250","X096530","X192400","X214370","X034310","X200130","X218410","X093370","X069260","X006040","X008060","X053800","X022100","X285130","X085660","X001680","X020000","X016380","X003230","X086450","X115390","X052690","X018670","X003380","X006650","X064760","X078130","X005610","X014820","X000250","X336370","X003090","X267980","X091700","X298020","X079160","X115450","X033660","X085620","X071840","X103140","X105630","X089590","X006060","X067160","X012630","X278280","X090460","X112610","X108320","X079550","X039130","X097520","X122870","X039200","X003850","X036540","X213420","X001820","X036420","X082640","X009970","X286940","X000400","X267270","X064960","X039840","X033180","X112040","X000640","X009450","X003540","X003470","X001060","X033640","X069080","X230360","X001630","X048260","X006390","X210980","X066970","X078160","X058820","X083790","X001120","X005180","X183490","X001440","X178320","X027410","X005880","X145720","X001230","X000070","X060250","X084680","X095610","X071320","X034830","X031390","X215200","X086520","X005690","X237690","X141080","X001430","X019680","X006120","X271980","X033290","X004490","X001720","X298050","X145990","X093050","X006730","X042000","X092040","X042700","X268600","X108670","X265520","X038540","X048410","X044340","X060980","X272450","X272290","X226320","X243070","X029960","X068240","X237880","X023890","X006840","X336260","X011160","X008350","X035600","X024720","X002270","X060720","X037560","X003530","X043150","X030530","X281820","X078070","X151910","X263050","X290510","X200230","X267260","X017810","X122990","X192650","X138080","X025540","X228760","X321550","X018290","X084370","X008490","X007460","X010050","X074600","X081000","X002210","X025860","X108230","X298000","X007390","X014830","X095660","X048530","X053210","X034120","X007570","X002960","X097230","X102710","X045390","X215000","X002240","X268280","X131970","X003800","X038500","X015350","X036930","X300720","X126560","X002320","X096760","X235980","X002990","X100120","X249420","X092730","X061970","X122900","X019170","X293480","X148150","X023410","X013120","X017960","X072710","X144510","X214450","X143240","X052260","X029530","X025900","X166090","X017390","X051370","X104830","X047310","X319660","X084110","X080160","X288330","X088800","X123890","X119860","X004430","X009290","X065660","X099190","X002780","X244460","X230240","X000140","X005500","X025770","X000480","X016800","X008730","X213500","X012610","X111710","X030610","X004690","X003220","X228670","X078520","X086390","X317330","X179900","X039440","X051500","X115960","X017940","X002390","X082920","X060570","X095720","X192440","X032190","X006490","X123860","X004710","X005720","X003060","X060150","X182400","X000370","X138250","X003620","X195870","X234080","X040910","X002150","X052710","X058650","X214870","X152330","X001520","X119610","X070960","X053580","X003920","X293780","X005070","X041830","X002840","X121800","X036800","X011280","X078020","X033500","X050890","X089030","X014620","X001510","X101490","X001880","X052020","X007340","X101060","X035810","X009680","X032620","X183190","X002310","X016580","X097780","X015750","X016450","X002810","X033270","X001500","X222800","X011690","X232140","X089600","X023160","X078600","X298690","X140860","X143160","X080420","X049950","X037710","X039560","X031440","X003560","X208340","X079430","X161000","X300120","X123690","X034950","X086820","X243840","X040350","X239610","X234340","X052400","X091810","X009580","X082800","X007810","X025000","X054780","X074610","X002100","X038290","X220630","X174900","X030520","X002620","X063570","X007690","X005810","X255440","X000050","X229640","X066700","X068400","X189300","X236200","X089980","X010170","X159580","X102460","X003300","X015860","X001360","X251970","X086980","X041140","X226950","X036530","X004380","X004700","X136480","X001130","X263720","X087010","X016590","X125210","X053030","X011760","X200710","X299660","X183300","X282880","X216050","X003580","X029460","X298040","X033920","X068290","X084690","X000970","X001200","X013030","X214420","X078150","X042520","X003070","X041190","X050110","X026890","X001940","X035890","X322000","X088290","X067990","X095570","X267850","X238090","X031330","X023900","X092230","X054620","X000020","X015360","X089010","X102260","X002030","X005390","X003570","X123040","X095270","X036630","X136490","X092130","X175250","X027050","X057500","X019210","X308170","X206640","X272550","X104480","X228850","X028100","X101530","X003120","X002020","X161580","X225570","X067080","X035150","X049070","X001270","X115180","X004360","X067390","X000430","X214180","X102940","X045100","X200670","X225530","X110790","X290650","X033240","X007110","X104700","X251370","X045970","X206650","X093320","X216080","X085370","X061040","X089970","X025320","X009520","X004770","X067280","X011040","X063080","X306040","X079980","X126700","X207760","X065530","X004060","X043610","X206560","X052330","X005420","X073490","X018120","X001780","X035510","X007820","X123420","X226330","X091590","X215360","X016250","X090470","X064260","X067290","X000540","X214390","X015590","X000680","X036030","X001530","X194700","X067900","X144960","X002450","X003030","X009460","X176440","X201490","X245620","X021050","X023910","X009160","X094280","X121600","X077500","X086890","X001250","X005960","X067170","X039570","X004970","X045520","X030960","X234690","X191420","X122640","X054050","X138690","X046440","X072020","X109740","X053610","X054950","X059090","X007160","X004980","X005680","X002170","X060280","X067310","X136540","X036200","X091090","X077360","X001790","X090360","X033160","X004150","X013580","X007660","X317400","X058400","X075580","X014470","X044450","X073110","X011930","X111870","X036190","X016610","X012700","X068930","X036810","X049960","X180400","X128820","X082210","X043370","X003200","X003350","X037460","X004310","X005740","X074430","X073070","X017890","X023760","X100590","X214260","X012030","X000700","X015890","X131390","X108790","X194370","X217730","X007720","X054670","X036580","X008700","X138490","X282690","X052420","X004960","X009270","X044490","X011390","X014970","X306200","X011810","X095190","X204620","X131290","X203690","X110990","X270870","X051360","X278650","X290670","X065130","X217270","X106240","X006620","X090350","X241770","X000890","X190510","X095340","X053950","X077970","X063160","X079370","X082740","X099320","X064240","X248170","X036890","X039860","X000320","X089890","X027360","X121440","X089470","X003960","X072520","X005990","X024810","X214430","X013570","X002900","X091120","X005950","X039830","X054450","X143210","X222080","X001390","X044820","X155650","X058610","X008040","X048550","X100130","X109960","X264450","X052790","X046940","X064550","X166480","X108490","X131370","X100250","X203650","X311690","X071200","X049180","X042370","X001460","X005090","X014990","X025620","X104460","X260930","X100840","X171120","X094480","X002070","X037950","X012800","X117580","X012690","X241710","X238490","X084010","X013520","X073560","X036560","X004250","X001540","X099220","X030210","X073570","X072870","X100700","X137950","X013990","X023600","X000490","X027390","X005160","X137400","X004560","X008290","X024090","X251630","X102280","X021320","X003460","X002460","X002700","X004890","X043220","X096240","X139670","X260660","X101160","X003650","X290740","X005430","X222040","X257370","X001290","X000520","X007210","X042420","X160550","X138580","X006380","X108380","X065060","X060240","X038390","X312610","X102120","X195990","X065650","X000390","X144620","X053590","X011320","X016710","X060560","X131030","X004200","X007980","X027740","X179290","X093920","X263600","X083310","X067830","X078000","X000860","X046140","X038880","X017900","X239340","X090850","X017550","X008970","X200880","X173940","X011330","X045890","X006220","X118000","X069110","X014530","X048870","X226340","X041910","X130580","X187420","X002760","X153710","X035080","X004870","X122450","X160980","X038340","X053280","X054800","X079960","X092220","X027710","X068790","X137940","X080220","X060310","X054210","X065710","X066620","X034590","X217480","X002360","X089140","X141000","X225190","X100090","X158430","X093230","X014160","X033830","X214330","X035620","X053300","X018310","X069510","X138360","X099750","X014580","X007680","X256630","X036670","X115160","X038060","X096630","X185490","X011370","X083640","X004270","X017180","X010690","X151860","X066310","X142760","X078890","X003830","X038680","X060590","X079940","X090740","X149950","X037070","X033110","X019550","X267290","X307930","X007540","X000230","X005110","X053980","X066980","X009320","X117670","X040420","X214270","X111110","X210540","X062970","X023000","X056080","X094940","X016100","X047820","X241790","X007330","X014790","X025560","X299910","X035610","X001570","X322510","X092070","X094170","X060900","X015710","X258610","X101140","X091580","X001260","X092440","X302550","X182360","X000180","X061250","X009440","X130660","X065510","X103590","X114450","X004650","X049480","X200470","X004840","X069920","X064800","X005710","X052670","X031820","X290550","X267790","X022220","X200780","X109610","X001340","X014200","X034940","X010960","X039340","X003160","X205100","X065950","X033530","X019440","X009470","X001750","X020760","X003100","X290720","X016090","X067000","X290380","X001070","X055490","X049520","X122310","X264900","X065150","X071460","X053350","X044380","X226360","X126880","X211270","X025440","X063170","X058730","X013870","X289010","X009200","X033100","X093190","X227840","X300080","X086960","X033170","X047770","X016600","X060370","X056700","X034300","X014100","X198440","X026940","X288620","X002800","X002880","X010600","X124500","X120240","X259630","X100790","X012200","X010820","X238200","X026150","X032560","X193250","X120030","X196450","X115440","X053690","X021080","X035000","X069460","X051780","X089230","X041460","X047400","X263700","X080000","X034810","X241690","X085310","X012160","X138610","X006980","X091340","X289080","X043200","X060230","X225330","X032820","X036120","X101330","X005870","X142280","X078590","X033320","X009300","X018000","X001840","X016880","X017040","X066130","X134380","X100220","X303030","X083450","X058430","X011150","X036260","X170920","X068330","X001470","X083930","X187870","X013310","X002410","X037330","X006910","X107590","X010040","X000650","X004450","X020710","X114810","X134790","X131400","X066430","X005190","X024060","X094850","X009730","X140070","X058850","X256840","X071970","X042510","X056360","X004440","X008600","X214680","X174880","X088910","X033250","X019010","X038460","X086040","X171010","X007590","X014280","X126870","X023450","X025750","X131100","X006050","X052860","X002140","X004080","X000850","X217600","X318010","X078940","X220100","X042040","X090710","X221840","X131760","X016740","X063440","X012320","X033130","X049080","X241840","X006580","X019660","X242040","X065170","X065450","X079190","X194480","X003080","X017370","X004540","X250930","X036000","X263690","X088130","X145210","X005800","X317120","X056000","X037270","X119650","X014710","X002600","X032850","X002720","X104200","X046120","X048910","X285490","X044960","X322180","X075180","X123410","X101000","X140670","X095500","X036180","X101240","X308100","X046070","X195500","X215100","X002300","X053700","X040300","X065560","X092460","X065350","X123570","X208640","X053450","X047080","X124560","X057540","X078650","X078860","X033340","X041590","X014570","X045660","X105840","X036170","X105740","X009310","X003610","X263770","X050540","X108860","X096040","X263800","X222420","X000300","X071280","X126600","X001550","X073640","X027830","X083660","X109860","X149980","X227610","X002230","X000500","X090410","X050760","X187220","X043090","X163560","X015230","X066590","X011560","X012280","X102210","X250000","X009070","X220260","X021820","X219420","X008800","X327260","X043290","X065680","X234300","X049630","X080720","X246710","X006340","X016790","X008250","X078140","X112240","X230980","X041930","X133820","X067570","X083420","X024880","X041440","X023770","X083550","X065620","X002200","X001380","X072990","X051380","X097800","X048430","X033540","X024800","X092200","X047560","X094820","X023800","X009780","X058860","X084730","X069540","X071670","X255220","X090080","X014190","X192250","X006740","X009770","X302430","X106190","X264660","X009810","X234920","X241820","X092870","X000440","X027040","X013360","X032940","X297090","X017510","X290120","X263920","X224060","X150840","X155660","X100030","X044480","X084670","X027970","X032680","X156100","X036090","X025550","X133750","X005860","X066900","X041650","X143540","X005010","X024950","X204630","X119850","X148250","X010280","X311390","X032750","X011090","X021040","X049430","X104620","X036010","X083500","X006140","X042500","X044060","X050120","X046210","X134780","X003480","X001560","X058630","X079970","X066360","X069410","X100660","X087260","X004720","X050320","X023460","X250060","X004090","X043340","X252500","X010660","X079650","X206400","X041920","X217620","X065940","X086250","X094360","X007860","X006090","X072470","X072130","X047920","X222110","X153490","X053110","X010100","X168330","X105550","X046390","X019180","X196490","X040160","X090370","X000220","X024120","X019590","X005750","X069730","X076610","X032790","X026040","X171090","X253840","X002630","X068050","X004910","X234100","X122350","X317870","X033310","X005360","X013700","X009190","X066670","X042940","X032980","X014440","X050860","X053620","X057030","X002920","X222980","X057880","X037370","X056730","X004780","X129260","X142210","X060480","X049720","X170790","X053260","X064820","X256150","X272110","X039010","X023440","X053050","X115310","X020120","X040610","X016670","X094860","X018620","X000590","X051160","X011500","X080010","X148140","X038070","X099440","X051630","X033200","X031310","X092780","X039610","X052190","X228340","X059210","X246960","X114190","X190650","X006370","X010400","X051490","X042110","X093520","X054930","X046970","X119830","X064510","X073010","X217330","X094970","X096350","X033560","X217500","X001080","X094840","X083650","X004590","X037760","X064090","X008260","X008870","X036690","X052900","X091970","X005670","X189980","X006890","X013000","X054920","X079950","X277070","X256940","X006570","X024890","X064520","X049550","X036480","X290660","X041520","X128660","X036710","X037440","X080470","X073540","X089530","X118990","X114120","X002710","X025820","X012860","X219550","X039310","X054940","X000910","X064290","X045510","X017480","X241520","X177830","X043910","X066410","X109070","X052300","X147830","X006660","X010470","X037030","X045060","X246720","X052220","X104540","X081150","X088390","X225430","X117730","X018680","X054300","X039980","X246690","X317770","X038870","X215480","X001140","X057680","X059120","X086670","X039020","X043650","X017650","X039420","X313760","X204020","X078350","X014130","X131090","X006920","X097870","X010770","X123700","X048470","X215380","X082850","X063760","X178780","X089790","X080520","X084870","X037230","X039290","X004410","X003780","X060540","X094190","X318000","X003010","X305090","X123840","X024840","X037350","X069640","X084650","X033430","X020180","X054090","X007370","X011700","X065770","X012790","X286750","X096690","X217820","X263540","X317830","X299900","X218150","X011420","X205500","X039670","X258830","X147760","X317530","X065570","X046110","X080530","X048770","X007610","X001020","X049120","X101400","X049830","X131180","X317850","X106520","X208710","X265560","X002820","X001000","X010240","X025950","X031510","X003280","X007280","X038530","X131220","X187790","X032800","X004100","X208140","X058220","X008420","X068940","X226440","X054630","X013810","X009180","X003310","X092600","X000040","X126640","X115500","X024830","X017250","X004140","X186230","X095910","X030350","X101930","X093640","X264850","X027580","X196300","X263810","X103840","X029480","X208860","X253590","X011000","X092300","X002870","X277410","X024740","X189690","X238120","X018470","X031980","X001810","X160600","X127710","X208370","X053270","X062860","X054540","X115530","X221980","X263860","X224110","X038620","X213090","X006110","X041020","X159910","X067920","X141020","X093240","X036620","X086060","X114630","X106080","X115570","X208350","X072770","X140520","X031860","X054040","X154030","X054180","X004830","X070300","X030720","X030790","X138070","X089850","X007630","X177350","X015540","X065500","X012340","X115480","X050090","X290270","X227950","X085670","X219750","X025530","X001620","X006880","X096610","X008370","X109080","X032540","X111820","X170030","X101390","X046310","X060260","X053290","X038160","X053660","X023150","X128540","X021650","X214310","X008470","X088790","X101170","X066910","X024910","X082660","X139050","X002220","X081580","X079810","X019540","X071850","X039240","X099410","X007120","X002290","X050960","X052460","X065440","X127160","X075970","X184230","X023350","X025880","X001210","X032580","X101730","X070590","X014910","X056090","X042600","X263020","X051390","X024850","X269620","X039230","X127120","X085810","X293580","X104040","X033230","X215090","X203450","X215790","X071950","X033050","X297570","X000760","X085910","X024070","X275630","X028080","X017000","X032080","X007770","X018500","X024900","X221610","X075130","X065420","X036640","X123010","X043710","X220180","X005820","X045300","X189860","X109820","X087730","X258790","X079000","X154040","X071090","X089150","X002680","X150900","X038950","X032960","X136510","X122690","X134580","X010420","X096640","X141070","X011300","X204990","X038110","X307180","X008110","X065690","X066790","X012620","X044180","X048830","X205470","X175140","X010640","X098120","X123330","X023810","X064480","X204840","X192390","X002690","X212560","X038010","X237750","X014940","X076080","X059100","X052600","X130500","X066110","X219130","X181340","X023960","X037400","X005320","X058420","X254120","X119500","X122800","X053160","X225590","X005450","X043590","X019990","X001420","X072950","X019770","X003720","X035200","X060300","X006200","X018700","X016920","X010580","X049800","X035460","X032280","X279600","X091440","X087600","X161570","X222810","X049470","X019570","X003680","X093380","X226350","X009620","X015020","X197140","X182690","X090150","X101670","X110020","X021880","X067730","X067010","X009140","X098660","X025870","X035290","X043100","X073190","X043260","X012170","X011230","X060380","X134060","X099520","X069140","X173130","X079170","X044780","X080580","X058530","X103130","X158310","X015260","X153460","X008830","X226400","X187270","X196700","X084180","X045340","X054340","X114570","X020400","X051980","X130740","X077280","X067770","X000950","X039740","X217190","X032860","X043360","X026910","X001770","X054220","X052770","X105330","X191410","X012600","X024940","X058450","X004920","X023790","X054410","X103230","X101680","X002420","X115610","X011080","X121850","X007530","X013720","X121890","X058110","X223310","X008500","X025890","X113810","X227100","X005030","X195440","X096870","X197210","X033790","X069330","X028040","X053060","X019490","X123750","X123260","X080440","X194510","X033600","X192410","X083470","X030270","X149940" -"2018-01-03",NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,2750,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA -"2018-01-04",NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,2745,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA,NA -"2018-01-05",52120,79300,181858,390000,149000,246500,405000,266900,1158000,368000,130000,64100,50100,267500,220500,37200,288500,31950,227000,121500,156000,300000,422000,109000,201500,88800,111000,260500,52300,107000,113000,117429,166500,489500,NA,137184,101911,351500,29900,95800,16750,31200,13350,14050,30000,137000,443000,9111,47950,7404,38050,38950,62200,101500,83200,57000,72500,216500,70000,54200,13850,370000,104000,145500,217000,576225,14400,259000,67400,35750,37350,40800,141500,43450,48200,33700,288500,39000,17240,84200,199245,200000,16550,20250,164548,3670,34900,239200,32850,393000,19050,107528,59700,29950,108500,9280,5650,13312,19950,51200,4740,24400,37650,44100,104000,447516,792000,21950,7000,55600,6140,45120,46950,133931,26350,23250,71200,41200,163000,172700,35850,557100,90400,46400,33000,38600,64100,28150,67100,165500,59000,42350,15300,37250,161500,69000,84626,19250,214500,NA,75800,31050,14650,69200,75300,338000,125900,8774,27250,105300,6540,18500,62800,60973,86800,78000,11950,1083000,71300,84600,4635,100000,5040,10900,4550,13935,92559,NA,1250000,10850,9720,9310,14550,NA,27150,69000,133909,10800,12100,6340,NA,NA,55600,10225,120634,NA,36900,47000,51000,33850,152500,8540,5550,13350,207300,27700,NA,114500,19500,19334,32170,23850,122000,NA,33700,22150,223500,22600,100000,11950,3565,NA,36200,127500,85400,14400,30550,17100,10150,24500,325000,9930,52800,8300,NA,34850,26700,30100,41000,93300,60800,26100,21800,92868,16650,259500,71400,845,148500,47000,20300,NA,19500,67600,9700,NA,72100,40600,6920,5160,69100,50300,26000,34400,9860,21100,30411,NA,25800,28200,51200,55800,105500,14600,27600,16550,9804,2335,22950,42750,51440,7370,57100,NA,2900,95096,46000,36300,3060,48600,131000,48700,14650,4050,42654,9900,33250,8586,71000,56500,15000,33700,41050,59630,6809,17411,29350,62500,65000,1160,17888,14600,26150,63000,11600,129500,15431,1750,36550,72000,3185,47450,13465,38200,6580,32450,41700,30850,8020,55500,47737,5080,35750,58200,NA,92800,31300,10898,NA,25100,11850,NA,95900,34050,10597,5420,15000,61100,27750,76764,48950,61635,5140,18200,34100,48700,72400,NA,2734,1010,17000,40100,560000,15900,6950,2895,31800,7550,20450,6930,2275,NA,NA,16600,51739,17600,14250,NA,10089,66600,22300,NA,3910,19100,32050,17200,515,15400,21090,5210,10450,30200,NA,21484,44600,12100,21226,13000,25450,40000,379000,39697,24300,1805,45200,32650,58800,13400,39200,3125,35850,13050,NA,3700,25350,7936,NA,9460,39050,21955,46000,2845,9260,8940,NA,NA,4935,4945,6000,110500,50200,63300,20800,21600,60200,21692,17900,93400,46600,32500,6160,NA,50458,31300,NA,6320,5900,13950,25250,8720,67500,24600,1975,NA,10365,10050,37550,11350,85600,33050,21700,13850,5920,NA,9110,114000,20308,NA,16850,13100,NA,7847,27020,35300,30200,56000,34150,13893,5750,5665,43800,11000,2380,23550,15059,7520,3588,7300,20800,8080,15650,5210,16600,23925,13300,4820,47250,154500,5975,16750,1925,36639,10350,NA,692000,NA,11054,38200,33329,26682,23150,2510,10850,5580,5360,20050,9710,1134,4400,14450,5730,31850,3035,6800,9200,4025,118500,18500,22300,1430,5868,10200,15445,30250,10950,10550,5450,7200,73600,11850,18200,NA,31150,7470,5125,85950,233000,8260,130000,2555,NA,29000,16250,NA,18000,52800,NA,24600,2730,34850,NA,12700,NA,4630,1060,13450,69200,2290,6900,5860,40300,2300,71300,17350,36400,12850,63200,54100,28950,13550,6170,14950,10200,15100,24100,14400,7136,4975,22400,87589,5870,4049,NA,5130,12950,NA,14950,24500,39300,3120,164500,8580,33000,34250,NA,10650,19850,10600,NA,25050,NA,23000,4780,22000,NA,18900,11450,10050,9710,3835,23700,18700,3540,34050,10200,6370,2720,4590,14491,1215,NA,1865,6450,7250,NA,3188,1960,15550,64000,7480,9910,37800,6580,5610,115000,1110,7330,2560,25600,617,16000,14200,NA,6780,4975,15850,NA,18700,22200,2025,18800,12000,15300,126500,61800,11816,12975,24950,7060,10550,24850,32850,12550,16552,3640,25550,102700,13550,39469,5920,NA,NA,29200,1300,7300,41250,5176,6080,13900,NA,11350,4935,NA,5340,2395,2890,32600,11548,87700,NA,10550,14400,3470,1510,906,5080,10800,15950,31232,22200,35436,3925,81000,17400,25700,NA,5700,33250,121900,17100,4945,8790,5360,13450,712,3015,6790,52174,NA,4270,5340,2325,90797,1005,3580,8010,NA,1190,40800,4070,13350,18950,10550,10600,2900,10300,11400,14500,15850,16600,9350,NA,61600,19185,16150,13850,7750,14254,10386,19398,54600,4140,68000,5570,12800,40300,9649,5550,11950,6400,3700,8200,24550,20700,12000,4468,18350,4295,NA,1005,3000,3065,9230,9480,2020,2327,41600,4195,5810,3865,5760,38350,14012,4260,6700,10500,108500,47700,12150,3935,15050,2205,3010,7250,562,NA,NA,718,6420,5190,10300,9000,13000,12053,3150,13700,11350,2410,7940,11150,5787,22100,2495,20300,32300,5000,NA,29000,3150,4480,16700,8450,NA,NA,7660,NA,NA,6810,15700,2495,NA,8540,43400,1010,19500,19775,10727,8600,21356,17350,2796,23632,14800,36500,11850,5890,16000,3215,NA,5170,6760,24700,1215,15750,421,25000,6280,1428,18850,15500,11500,9774,9260,1825,27200,31900,14349,6890,1445,2690,6060,1718,26500,19450,3805,10050,14750,NA,3080,2895,3542,NA,10150,10150,5140,300000,42800,1255,15550,3665,41550,15330,11257,6227,7430,2200,1120,5920,5190,32050,22900,9970,2565,2400,8690,5200,12800,1680,3910,8572,10766,3640,3965,5730,5998,10850,37400,4040,7579,12500,3525,12350,22250,1195,8320,15500,15100,1400,72700,1270,16800,3450,NA,6640,85600,NA,56400,21350,NA,1720,8311,3955,13300,9890,10700,8340,12700,2520,8080,15400,NA,7910,1190,6280,7300,3250,1957,7220,8000,1880,7910,11363,3265,640,NA,8150,8625,15562,4870,11900,36450,8930,808,2790,2000,5810,1410,828,9750,7620,1290,2100,6985,4090,11100,3285,2290,2317,13000,8440,10525,1185,NA,3820,3650,6447,17250,4200,5540,15450,12250,1330,1350,6500,3360,4480,2180,4530,13650,17750,29850,14450,1440,14400,19550,17650,4959,NA,400,852,643,5050,1900,6240,12200,11200,4415,NA,2740,11600,2200,8490,9040,5150,2300,20450,2270,2798,2240,6090,4150,4260,6470,11250,13244,112500,5580,14400,5950,2420,7670,6160,1960,1460,28947,NA,30550,14400,1755,6450,962,2970,14600,7360,1890,13900,22200,NA,3285,5710,5770,18200,1395,10900,7030,3975,205,NA,5980,2505,NA,13950,8037,1480,7910,6120,2645,8043,6230,4890,NA,1845,2645,6830,5190,3975,13150,4615,4375,17100,3550,2765,7477,3460,3465,7530,4155,984,NA,NA,2725,20451,6130,2630,3655,4900,4525,3925,5080,4405,3220,7550,20850,17550,7520,7550,18550,NA,2715,13600,NA,15600,33050,6300,NA,14050,1315,2820,7190,616,1910,3620,8820,1810,9240,6660,8410,NA,2440,7770,6730,14000,NA,19800,1335,3070,1090,4350,2480,26300,12200,1725,2750,NA,7660,1060,3420,2885,12300,21950,NA,4575,3395,NA,3542,8870,3110,81000,832,6780,9620,4540,9500,943,1030,806,6990,2645,NA,4040,13800,13050,1300,1250,9749,3000,5940,NA,4030,1235,9330,614,5700,5194,10900,10072,829,10650,16300,3920,4795,2625,2800,4890,58200,12300,NA,12000,29900,2845,1845,15900,2455,1582,7810,11657,3927,1790,1815,2715,50300,2990,91000,52000,7450,12150,44000,2195,3055,16500,2720,10950,1360,3950,2225,2166,38340,3290,9410,12350,1695,1885,1520,4035,1020,1200,4760,7500,4105,7410,5820,6250,21121,1455,3804,1225,6070,2710,10900,54400,1540,NA,1980,26000,1825,2540,7110,3607,4381,1215,41550,2120,3020,NA,1650,3000,2094,1700,3800,4300,14200,5860,8580,3786,3036,9240,NA,12800,2855,150500,NA,2855,1985,4960,6070,282000,6280,5225,8550,3630,8330,NA,5280,NA,7190,3770,7827,26150,4970,5020,6538,NA,2775,NA,3265,22800,7650,2085,8410,7100,5880,2050,2180,13345,6150,NA,2410,1475,2445,1896,4785,7160,10700,4775,4685,4910,2785,1980,2465,2570,4920,390,4180,3135,718,5200,4840,12100,800,3860,3880,7320,4670,10050,5270,21950,1575,1885,8520,7170,7728,41144,2425,12500,1390,1020,15000,2530,4240,14300,29900,4222,NA,13450,13000,16100,2915,NA,NA,1170,NA,9130,9920,2385,3476,4740,2200,3155,3500,4750,9320,7400,6462,32700,15850,3915,6420,4425,1135,8220,4433,3905,7097,6800,5190,6200,5025,2980,10400,5370,13350,NA,1500,1950,1635,2930,40600,NA,12750,NA,547,6670,16500,15200,5690,1260,1230,5289,NA,6390,NA,6020,956,3285,5490,12000,7310,27703,1460,2000,12700,2095,2750,2575,2030,3185,7520,3925,15550,9580,3700,4160,9530,1325,NA,10900,1850,946,9560,NA,9800,7390,5093,3940,5150,1220,9190,5060,4090,5780,5240,8640,3440,16000,3200,9870,11350,3220,1315,1730,95800,1415,2325,2115,4135,1735,9600,2080,4440,1440,8670,7330,13200,7020,4405,6550,14550,1060,1885,1960,22450,4715,1380,1710,2640,10050,4265,12000,6600,836,6590,5780,4052,7800,6180,17391,16100,1084,4170,10000,1740,3575,NA,1895,3010,1005,3145,3885,1230,1810,4775,3035,12000,2760,3515,6531,1725,11950,3440,6780,3120,6730,2955,2955,5870,3780,2915,NA,NA,9550,1135,1650,27700,2755,2940,1705,674,3829,80100,2250,4270,8970,7038,10642,4025,2355,5180,3060,4240,4098,4769,4900,3750,NA,2485,NA,11900,NA,4585,1645,4430,11700,3155,5110,NA,4290,NA,6310,252,6800,2190,18150,5860,4075,3465,1645,2650,2980,70400,6883,1240,4460,4025,1801,4530,1810,3870,4165,NA,13800,5340,2625,4315,3600,10639,NA,7010,1990,2335,4540,8470,3220,584,6125,2872,1821,2130,1933,2020,3055,1360,4060,6500,2010,4205,6360,5770,1503,3808,1855,606,11300,11600,4945,NA,4729,22473,3310,13800,1770,13050,2641,NA,11200,848,2136,3300,NA,9800,1550,940,8132,13200,7040,3385,5680,1030,3505,NA,NA,3385,4505,1738,6060,6921,3910,4755,4800,5683,1385,27200,3960,2530,8660,8020,2435,9500,257,2850,1950,901,NA,3450,NA,3231,2485,6800,12250,11100,1370,1285,2530,4605,3920,2040,8487,NA,5000,9825,7810,NA,NA,3515,2835,6430,1940,NA,9240,NA,8690,7240,2180,6370,3555,1290,3540,745,9710,2550,NA,2324,2520,18350,7850,2930,3595,7300,5520,1480,2070,2751,5270,2398,1265,1725,3520,2500,2865,2625,2280,2115,4060,1726,2190,6154,489,1295,4470,6720,3093,1445,8030,7900,4295,4450,4940,2132,1752,27550,7617,NA,1221,7303,NA,6202,3450,813,2456,2009,5211,12400,1165,20511,2795,3518,3240,7040,1948,5810,4075,722,15850,6533,10700,1418,10150,3235,1520,841,4675,1535,4639,2014,4970,5580,11434,5280,13510,1295,4265,2995,5300,5890,1900,3670,5920,9620,1665,7340,10200,13150,6990,6440,587,3100,2655,914,NA,2052,3647,25000,4630,1125,5700,6370,3940,6500,4750,5430,3905,2724,5280,2541,4445,12050,4950,6090,NA,2600,1580,5050,5450,4335,3729,2211,3793,4865,2705,4265,4330,4530,4235,2000,1850,438,2870,8990,3343,2315,1235,2355,2585,5270,2150,7250,2005,11300,2647,2200,13300,7300,NA,4075,757,3895,1690,6080,4780,NA,1915,4990,2010,3145,12225,1345,1110,NA,17800,4910,3913,NA,4640,5880,2020,12150,3080,1435,7870,5530,820,4535,3775,4690,6300,22850,4198,3835,2500,2249,2070,6330,5730,22400,2795,1870,5350,5250,12917,13550,4545,3720,1445,4385,1470,662,5610,2010,NA,4060,3285,571,9900,870,2105,2275,23850,1640,4890,12050,4500,6150,3751,4215,3450,5600,3610,8400,983,3180,7520,3525,4465,2085,6260,5750,1973,1715,2719,2915,2381,4330,1000,8330,2005,5328,4109,6170,3600,6050,3710,1135,4223,3940,810,4185,1500,657,8700,3000,2025,9400,3130,9800,6540,2200,1872,633,6640,3250,3015,1398,837,4700,2035,2590,1705,NA,645,3695,4575,20000,1884,5680,51400,642,2070,986,748,5370,3130,5700,1345,4540,4050,6040,1665,4330,895,8770,7130,732,4995,2190,9150,5090,2355,3343,3355,26650,2958,8178,874,2810,2680,2730,19250,4130,3450,545,3120,3250,17000,1335,4305,6000,5650,3210,2695,2259,713,3800,6500,3125,3226,78000,4825,1210,4083,3064,2540,3614,4965,1135,24350,2290,1518,NA,1048,71547,3290,5887,4360,3675,2080,985,4080,3490,1955,3660,10450,3760,7790,1446,13569,9110 -"2018-01-08",52020,78200,190270,399500,151000,247500,424500,302500,1164000,369500,131000,66600,52000,266000,225500,37300,288500,32400,248000,123000,159500,300000,420000,108500,197500,89600,105000,264000,54200,108500,111500,118383,165500,499000,NA,138181,109858,383500,29750,97000,16800,31550,13050,14050,30150,137500,437500,9346,49350,7369,38350,38950,61800,103000,84900,58100,79000,222500,68500,54100,13900,372000,103000,142000,218200,577189,15250,271500,67600,35200,38300,39950,139000,43300,47600,33750,302000,38750,16900,85000,196956,199000,15900,20650,163605,4000,36100,233800,31900,393000,19600,107528,58700,30500,108500,9480,5550,13723,19800,49100,4925,23850,36700,44200,109500,439849,792000,20850,6930,56500,6130,47577,48500,133696,26650,23000,71100,40700,164500,157600,35050,565300,90800,45700,31650,38850,62400,28150,67300,162500,58500,42400,15600,37300,167500,68300,81075,18950,211500,NA,75200,31200,13850,69200,75000,337500,128100,8613,27500,99600,6360,18650,63300,63641,88200,75300,12200,1083000,69700,82400,4520,93800,4810,10900,4630,13935,90590,NA,1272000,10900,9760,9310,14600,NA,27000,71700,134109,11050,12275,6410,NA,NA,54000,9863,121067,NA,37150,45050,50300,33850,151500,8640,5660,12900,208900,26350,NA,117000,18900,19298,31822,24400,120500,NA,33650,23300,218000,23900,100000,12100,3900,NA,35850,127500,85900,14300,30000,18300,9910,25300,321000,9850,52100,8100,101000,36250,26600,29800,40333,90600,59700,24950,21900,92868,16600,286000,68200,869,143000,46850,21800,NA,19300,66400,9540,NA,71500,40550,6880,5080,70900,50100,25750,35000,9620,21000,30968,NA,25350,29050,49650,54500,103500,15900,27000,17950,9744,2325,22150,42100,49640,7300,57000,NA,2895,93339,46000,36000,3100,47150,134000,48250,15100,4115,42654,9600,32250,8586,71000,55100,14900,31600,39850,58773,6733,22483,29300,62500,70900,1250,17337,14600,25650,61300,11750,129000,15813,1775,35550,72600,3225,46650,12965,37300,6850,31950,43000,31050,8050,50600,47666,4885,35450,57700,NA,90600,32900,10273,NA,26250,11400,NA,94600,33600,10306,5300,16100,60800,27200,72983,49000,60600,5080,17700,32750,48850,72500,NA,2720,999,18400,39450,555000,15700,6870,2930,31500,7250,19950,6900,2220,NA,NA,16600,50872,17250,14050,NA,9971,67200,25600,NA,3860,19300,31450,17050,507,15000,21042,5130,10400,30350,NA,21579,44250,11850,20800,13100,25100,40200,377500,39474,22900,1860,48150,32400,58500,13200,39580,3075,35750,12750,NA,3815,25250,7821,NA,9420,38100,21477,44650,2835,9220,8800,NA,NA,4850,4835,6190,110500,48900,66500,21300,21200,61600,21479,16925,93400,45450,31850,5980,NA,49094,31000,NA,6300,5859,13750,25700,8890,79700,23850,2005,NA,10445,10000,37450,10950,85900,33100,22650,13950,5810,NA,9360,119000,20308,NA,16800,12450,NA,7730,26553,35200,29200,55600,34850,13893,5590,5915,42700,11500,2355,23700,14598,7520,3638,7800,21000,7920,15850,5160,16250,24725,13000,4815,45500,155000,6250,16600,1930,36167,10500,NA,685000,NA,10655,39950,33256,26727,23050,2500,10750,5860,5730,19500,9890,1134,4300,14850,5900,31900,3020,6700,9120,4145,116000,18450,22650,1365,5706,10550,15178,29700,11300,10350,6050,7140,71000,11900,17200,NA,30700,7520,4995,83312,232000,8180,128000,2510,NA,28850,16400,NA,17650,53000,NA,23950,2700,34200,NA,12550,NA,4730,1065,13050,67800,2205,8970,5800,38500,2275,67700,17650,36300,12950,64700,53800,28200,13450,6120,15600,10050,15100,23550,14200,7406,4840,22200,89472,5930,3966,NA,5040,12600,NA,15000,23300,38950,3075,162500,9500,32500,33650,NA,10150,19600,10150,NA,24300,NA,22550,4780,21500,NA,18700,11100,9940,9530,3895,25450,18500,3450,34000,10150,6370,2675,4880,14430,1185,NA,1790,6760,7130,NA,3188,1940,15300,65700,7580,9950,38050,6630,5630,113500,1160,7545,2595,24950,606,16250,14450,NA,6500,4835,17200,NA,18250,21600,2080,19250,11850,15300,125000,61100,11612,12475,24200,6940,10500,24900,33700,12650,16051,3725,26700,101400,13850,39094,5900,NA,NA,28100,1280,7380,39600,5099,6020,14050,NA,11000,4860,NA,5380,2385,2830,32450,11598,83400,NA,10400,14400,3530,1525,909,5540,11000,15250,31653,21750,34832,3865,80200,16550,25300,NA,5660,32300,116800,16450,5082,8650,5360,13400,733,3020,6710,51884,NA,4285,5380,2275,91650,995,3490,8190,NA,1130,43700,4180,13700,18200,10350,10650,2900,10000,11300,14200,15850,17150,9240,NA,62850,19124,16050,13100,7870,13930,10435,19117,54100,3970,67000,5530,12650,41250,9620,5290,12050,6260,3725,8090,24200,20200,11900,4463,18700,4265,NA,1000,3175,3090,9170,8920,2090,2295,41900,4265,5790,3810,5690,39100,13945,4395,6760,10150,108000,46600,12350,3935,15050,2305,2975,7270,563,NA,NA,705,6260,5220,10100,8780,12700,13565,3050,13300,11500,2410,7830,10900,5794,21900,2600,20300,32900,4960,NA,29000,3175,4480,17600,8600,NA,NA,7540,NA,NA,6790,15350,2480,NA,8540,41400,999,19100,19186,10640,8410,21261,16900,2743,23229,14250,36000,12100,6150,16050,3395,NA,5120,6780,24100,1170,15350,435,25650,6300,1411,18800,15500,11250,10247,9410,1795,26400,31600,13719,6900,1430,2645,5770,1750,26100,19650,3860,9800,16700,NA,3170,2885,3669,NA,10800,10100,5080,300000,42500,1295,14600,3625,40250,15087,11216,6227,7330,2190,1105,5910,5180,32100,21700,9810,2520,2410,8580,5280,12650,1620,3965,8882,10733,3580,3980,5610,5876,10650,36600,3995,7199,12500,3525,12300,21000,1165,8140,15500,15000,1380,73100,1240,15900,3400,NA,6330,86000,NA,55200,20750,NA,1720,8273,4015,12900,9540,10450,8560,13350,2400,7930,15200,NA,7910,1305,6170,7280,3225,1962,7230,8130,1845,8580,11442,3355,640,NA,7790,8425,15120,4870,11950,36400,8830,791,2850,2020,5820,1380,830,9640,7420,1275,2155,6975,4125,10900,3310,2320,2323,12950,8390,10675,1170,NA,3755,3500,6767,16700,4200,5480,15150,12200,1355,1360,6320,3375,4675,2420,4450,13600,17500,29950,14050,1430,13900,19750,17200,4931,NA,394,840,653,5030,1870,6210,12000,11100,4460,NA,2670,11650,2206,8320,8790,5350,2305,19800,2295,3036,2225,6110,4200,4240,6510,10950,12558,111000,5580,14600,5940,2400,7610,6160,2190,1610,28907,NA,30650,14305,1740,7020,969,2955,14900,7350,1950,14150,22900,NA,3280,5870,5660,17650,1385,10950,7040,4000,207,NA,5980,2490,NA,13550,7917,1445,7750,6090,2680,7906,6570,4925,NA,1870,2645,7090,5130,3985,13000,4545,4400,16900,3535,2770,7281,3480,3365,7650,4055,976,NA,NA,2685,20085,5920,2565,3570,5140,4485,3920,5020,4385,3270,7570,20600,18700,7450,7300,18400,NA,2705,13650,NA,15600,32600,6130,NA,13900,1315,2805,7920,667,1880,3710,8870,1810,9080,6530,8380,NA,2470,8010,6630,13950,NA,22250,1315,3260,1090,4295,2410,26350,11800,1705,2735,NA,7890,1035,3305,2895,12250,21600,NA,4575,3380,NA,3538,8850,3070,81000,872,6980,9390,5070,9400,951,1015,794,7000,2655,NA,3995,14000,13150,1350,1235,10141,2945,5870,NA,3930,1230,9330,618,5650,5135,10550,9578,869,11300,16100,3820,4850,2635,2870,4830,58000,12100,NA,11500,30000,2795,1865,14850,2585,1614,7840,10979,3927,1880,1785,2745,49200,2970,90500,50900,7420,11700,44900,2200,3050,16800,2695,10650,1345,3825,2215,2161,37565,3485,9300,12400,1700,1855,1538,3950,999,1160,4800,7710,4050,7370,5830,6520,21121,1420,3754,1190,6350,2650,11000,56600,1540,NA,2360,28000,1870,2580,7040,3632,4469,1190,41100,2140,3070,NA,1670,2980,2115,1660,3700,4595,13950,5860,8710,3735,3006,8910,NA,12650,3190,149500,NA,2900,1950,4850,6020,278000,6390,5323,8430,3510,7900,NA,5270,NA,7110,3765,7827,29150,5060,5150,6586,NA,2720,NA,3390,22550,7670,2065,8270,7000,5650,2065,2310,13059,5840,NA,2400,1545,2390,2055,4620,7500,10650,4800,4730,4925,2775,1975,2450,2510,5090,385,4090,3165,708,5190,4840,12300,797,3845,3815,7400,4485,11200,5240,21700,1620,1920,8400,7250,7547,40933,2600,12600,1385,1014,15550,2490,4075,14250,32000,4123,NA,13150,13250,16850,2962,NA,NA,1190,NA,9160,9770,2375,3430,4725,2200,3160,3504,4770,9300,7410,6510,31800,15550,3875,6486,4305,1080,8080,4418,3815,7132,6500,5090,6130,5000,2950,10900,5630,12950,NA,1536,1960,1710,2910,40500,NA,12550,NA,582,6420,16000,14250,5670,1280,1240,5344,NA,6370,NA,5890,918,3200,5630,11750,7660,27411,1470,1990,13650,2300,2730,2580,2000,3210,7500,3985,15350,9800,3665,4155,9790,1320,NA,11300,1845,939,9460,NA,10000,7360,5047,3965,5020,1285,9150,4995,4055,5790,5240,8900,3665,15950,3180,9820,11500,3220,1315,1740,95800,1510,2290,2125,4080,1660,9400,2070,4440,1870,8810,7320,13000,6940,4570,6510,14300,1055,1995,1866,21650,4620,1370,1670,2529,10050,3870,11750,6500,949,6490,5740,3916,7880,6430,17759,16500,1084,4150,9990,1738,3510,NA,1890,2985,999,3085,3815,1250,2040,4670,3040,12000,2690,3490,6756,1740,11750,3800,6770,3150,6870,2925,2910,5860,3670,2880,NA,NA,10250,1135,1645,27850,2775,3060,1745,685,3814,79600,2150,4295,8990,6872,10553,4015,2340,5170,2925,4265,4068,4733,4790,3715,NA,2485,NA,11900,NA,4415,1625,4495,11750,3205,4970,NA,4290,NA,5800,245,6850,2190,18050,5800,3950,3465,1650,2520,3020,70900,6892,1220,4390,3973,1781,4545,1810,3990,4015,NA,13500,5160,2700,4419,3590,10669,NA,7000,2005,2310,4540,8600,3270,592,6520,2863,1802,2140,1933,2060,3010,1325,4095,4875,2045,4095,6520,5870,1490,3713,1700,600,11550,11350,4830,NA,4702,22899,3265,14150,1770,12800,2674,NA,11000,818,2136,3670,NA,9500,1555,935,8360,14200,6950,3280,5980,1065,3625,NA,NA,3335,4470,1764,5960,7024,3895,4670,4950,5620,1375,26100,3920,2505,9030,7990,2395,9350,254,2830,1935,905,NA,3360,NA,3887,2405,6620,12150,11400,1370,1290,2525,4620,4075,1975,8342,NA,5000,9900,7810,NA,NA,3450,2815,6190,1900,NA,8980,NA,8620,7650,2400,6250,3605,1325,3930,715,9610,2550,NA,2820,2500,18250,7830,2990,3570,7150,5590,1468,2070,2897,5470,2320,1200,1720,3495,2495,2870,2605,2280,2313,4005,1713,2180,6048,489,1315,4695,6670,3013,1425,7100,7600,4150,4400,4960,2132,1743,27150,7674,NA,1325,7186,NA,6103,3445,813,2495,1964,5138,12150,1160,19918,2790,3579,3305,7120,1934,6210,4030,726,15950,6790,10850,1428,10400,3190,1650,973,4580,1610,4495,2489,5300,5580,12477,5240,13860,1295,4125,2860,5060,5950,2080,3680,5920,9630,1635,7100,10300,17050,6840,6370,583,3029,2680,884,NA,2057,3520,28600,4625,1125,5700,6350,3945,6620,4740,5430,3845,2681,5240,2555,4365,12600,4955,6090,NA,2565,1580,5160,5400,4365,3657,2165,3727,5190,2730,4220,4210,4425,4220,2010,1850,473,2805,8920,3282,2327,1195,2340,2580,5160,2085,7280,1970,11950,2647,2200,13550,7010,NA,4085,750,3830,1950,5950,4770,NA,1875,4955,2005,3725,13350,1400,1080,NA,17800,4800,3898,NA,4615,5750,1995,11900,3038,1430,7700,5580,790,4535,3705,4575,6130,22550,4286,3835,2430,2228,2070,6160,5630,22300,2790,1880,5380,5300,12585,13600,4485,4075,1410,4265,1505,659,5420,1995,NA,3970,3330,742,9810,850,2145,2405,25000,1605,4820,11900,4500,6080,3675,4360,3470,5580,3625,8360,979,3160,7460,3520,4800,2135,6110,5900,2005,1725,2591,2850,2363,4480,1000,8330,1985,5203,4210,6070,3550,5920,3635,1155,4091,4145,809,4300,1480,658,8660,3010,2140,9020,3095,9840,6490,2335,1972,674,6600,3205,2935,1472,839,4700,2000,2495,1685,NA,635,3605,4525,19750,1881,5740,53500,639,2130,976,762,5350,3060,5720,1380,4475,4050,6040,1650,4205,871,8450,7930,776,4990,2170,9740,5330,2340,3271,3290,24800,2852,8018,877,2750,2680,2680,19300,4050,3625,536,3105,3240,16750,1330,4280,6010,5420,3255,2685,2239,703,3805,6270,3155,3012,77400,4760,1195,4045,3247,2560,3643,4720,1100,23400,2310,1442,NA,1030,78822,3220,5762,4295,3550,2100,958,4150,3455,2050,3650,10500,3730,7670,1461,13287,9290 -"2018-01-09",50400,76900,189068,408500,152500,249500,425500,292500,1148000,377500,136000,67200,52300,276000,219500,37300,291500,32500,242000,126500,157000,298000,423500,108000,196000,93600,109000,272000,54600,107000,114000,117906,168500,529000,NA,139179,105184,384500,30400,97600,16800,31750,13100,15150,30000,138000,443500,9404,46400,7289,38400,38400,62300,106500,89800,59200,76700,222500,68200,55600,14300,381500,102500,156500,216400,565626,15200,275000,68000,34500,37900,40250,139500,43700,48350,33950,310500,40900,16960,85800,201994,206000,15400,20550,169734,3830,36300,225000,31600,401500,19400,103671,58400,30550,106500,9560,5630,13216,20200,49900,4920,24500,36250,44050,109000,423948,788000,21250,6860,55500,6040,47927,46500,128825,27700,23150,74000,40600,170000,155100,35350,558700,88700,45850,31250,38450,61400,28300,67100,165000,56800,41350,15300,37050,165000,68700,82259,18700,213000,NA,75700,31000,13050,69700,76000,336000,125200,8415,27450,99000,6420,18800,63800,62116,86700,74200,12600,1127000,69200,81400,4425,109000,4900,10800,4605,14237,93741,NA,1277000,11000,10500,9110,14650,NA,27300,68500,133909,11700,12350,6330,NA,NA,53100,9773,125840,NA,37250,44750,50500,34000,148000,8750,5490,13150,205600,25950,NA,118500,18950,19003,31257,23200,121000,NA,33700,23250,223500,23850,102500,12150,3960,NA,34950,127500,83700,14300,30000,17400,10100,24950,316500,9810,51600,8110,116000,34400,26600,30000,38667,90700,60800,24950,22900,90804,16200,289500,67300,808,144500,46850,20650,NA,19750,66100,9200,NA,70900,40550,6940,5150,70900,51400,26200,34400,9630,20450,31823,NA,25700,29700,50800,54600,104000,15067,27350,17800,9433,2285,22350,41050,48020,7340,57300,NA,2895,97103,46250,35100,3100,46000,136500,54400,14850,4000,44801,10250,31600,8586,73100,54100,14850,32050,39400,54690,6418,20439,29500,62200,71500,1220,17038,14800,25000,62600,12200,128500,15431,1770,35650,73300,3190,45100,12945,37050,6410,31250,39850,30850,8080,49350,45236,4800,35000,58200,NA,91700,33600,10452,NA,25850,11400,NA,95000,35300,10098,5200,15850,60600,26950,72888,48550,61291,5030,18650,33000,48750,74800,NA,2776,1000,17100,39200,550000,15300,7040,2860,32450,7190,20350,6660,2110,NA,NA,16100,50656,16900,13850,NA,9776,67200,29400,NA,3820,20200,30800,15600,512,14950,20077,5250,10900,30600,NA,20386,44600,11850,20149,13150,25300,39250,382000,39641,22650,1825,46650,32650,56800,13050,39980,3090,35750,12650,NA,3815,25500,8327,NA,9450,37450,21095,44400,2870,9180,8360,NA,NA,4775,4855,6210,110500,47050,65400,22000,20450,61500,21443,16900,93400,45900,31800,5830,NA,49185,31950,NA,6000,5884,13950,26900,8950,78300,23300,2000,NA,10395,10000,36700,10850,86000,33150,22950,14100,5880,NA,9370,121000,19751,NA,17200,12550,NA,7629,27113,34050,29150,56700,35550,13893,5890,5826,42850,11350,2235,23250,14644,7500,3460,7780,21400,8010,15450,5300,16200,24175,13250,4820,45400,154500,6050,16450,1905,36403,10200,NA,682000,NA,10437,39550,32081,24818,22850,2490,10700,5740,5700,19550,9930,1111,4050,14750,5870,32150,3080,6590,9180,4005,120000,18250,22350,1265,5668,10650,15267,29600,11100,10300,5910,6920,70200,11950,16700,NA,30100,7400,4960,82841,228000,8000,128000,2550,NA,29300,16450,NA,17900,52700,NA,23750,2650,32750,NA,12050,NA,4640,1075,13300,68300,2215,10450,5790,36650,2190,68000,17050,35150,12550,64300,54600,27300,13600,6050,12950,10100,15600,23500,13950,7522,4800,21200,91984,5650,3893,NA,5060,12200,NA,14950,23950,38900,3035,164500,9090,32500,34550,NA,10050,19750,10150,NA,24650,NA,22800,4700,21600,NA,18700,12050,9770,9700,3755,25050,18450,3445,32200,10100,7770,2675,4830,14551,1155,NA,1785,6700,7160,NA,3172,1915,14600,66400,7740,9770,38300,6600,5660,116500,1140,7584,2555,25400,610,16250,14450,NA,6470,4840,16500,NA,17550,21800,2000,19500,11700,15550,121000,62900,12038,12150,23450,6930,10400,24800,35500,12550,16096,3880,27000,99800,13800,39563,5860,NA,NA,27300,1255,7340,39600,5137,7000,14300,NA,10950,4810,NA,5200,2390,2725,32200,11648,79300,NA,10250,14950,3455,1495,914,5510,11250,15200,30061,21350,34631,3895,79800,16450,24200,NA,5640,32150,116500,16400,4881,8630,5490,13400,780,2990,6940,51884,NA,4230,5460,2275,89518,979,3470,8540,NA,1130,42250,4280,13400,18000,10550,10250,2875,9920,11900,14300,15500,16750,8830,NA,61850,19205,15850,13300,7610,13970,10336,20573,54200,3900,66200,5530,12650,40700,9717,5250,12150,6320,3535,8050,24300,19800,11750,4395,19050,4235,NA,989,3280,3140,9260,8850,2030,2275,41350,4280,5680,3815,5680,38050,14679,4310,7140,10000,107500,48100,11900,4100,14850,2310,2885,7440,574,NA,NA,708,6270,5240,9980,8670,12550,13187,3065,13600,11750,3130,7720,11650,5072,22200,2375,20300,32900,4950,NA,29000,3040,4520,16900,8550,NA,NA,7470,NA,NA,6730,14950,2475,NA,8470,40350,982,24800,19088,10029,8280,21356,16900,2810,22372,13850,37100,13550,6490,16100,3520,NA,5090,6690,23650,1200,15150,396,25350,6350,1390,18300,15350,10850,10404,9660,1790,26200,31600,13694,6920,1405,2605,5860,1655,25500,18900,3875,9190,15550,NA,2970,2845,3533,NA,9810,10350,5050,299000,41750,1245,14550,3625,38500,14795,11052,6120,7260,2175,1105,5910,5040,32850,22450,9660,2600,2405,8570,5140,12650,1615,3885,8882,10716,3555,3970,5520,5920,10550,38700,3975,7122,12200,3515,12450,21075,1160,8280,15350,15000,1390,73100,1235,15950,3370,NA,6110,84900,NA,55000,21150,NA,1720,8053,3850,12900,9780,11200,8570,13900,2320,8000,15250,NA,8530,1325,6050,7340,3160,2523,7240,8070,1825,8300,11422,3320,639,NA,7840,8550,15415,4860,11850,36000,8800,780,2850,2000,5860,1385,817,9480,7280,1270,2175,6936,3930,11200,3310,2380,2323,12700,8280,10375,1150,NA,3725,3520,6700,16350,4200,5470,15200,12350,1375,1350,6380,3330,4710,2370,4365,13700,17700,29750,15850,1395,13800,20150,16900,4968,NA,381,828,652,5000,1810,5990,11850,11300,4375,NA,2645,11500,2206,8120,8800,5400,2300,19550,2295,2870,2270,6020,4285,4225,6760,10200,12509,112000,5510,14700,5910,2365,7680,6160,2225,1645,28827,NA,30700,14257,1680,9120,1000,3130,14050,7390,1875,14300,25000,NA,3275,5530,5740,17250,1380,10800,6940,3980,207,NA,5740,2500,NA,13550,7797,1430,7670,6050,2800,7780,6450,4900,NA,1805,2630,6920,5130,3995,12950,4505,4440,17100,3625,2740,7291,3415,3315,7780,4000,956,NA,NA,2695,20314,5890,2630,3440,4955,4495,3905,5010,4405,3200,7500,20400,17900,7470,7450,18400,NA,2675,13650,NA,15600,32700,6180,NA,14000,1315,2800,7700,640,1875,3710,8710,1870,8860,6470,8200,NA,2450,7230,6610,14250,NA,21650,1305,3075,1045,4305,2390,27550,11800,1705,2670,NA,7730,1020,3155,2820,12500,21600,NA,4550,3335,NA,3546,8900,3385,80300,869,6990,9410,4780,9310,935,997,789,6710,2565,NA,3905,14000,13400,1330,1230,10272,2940,6060,NA,3950,1230,9240,635,5070,5177,10650,9496,853,10900,15900,3895,4610,2605,2780,4780,57500,12100,NA,11600,29400,2800,1745,14850,2480,1600,7730,11511,3940,2015,1775,2650,48250,2975,90700,51200,7370,11900,44300,2105,3095,16550,2705,10550,1360,3805,2245,2172,37604,3300,9050,12250,1725,1855,1546,3910,986,1165,4815,7990,4015,7200,5900,6380,21339,1435,3543,1180,6250,2665,10800,56900,1590,NA,2410,28450,1795,2490,7020,3518,4415,1215,41000,2115,3050,NA,1735,2935,2104,1660,3680,4675,13950,5870,8650,3721,3014,8780,NA,12850,2915,149500,NA,3090,1935,4790,6030,274500,6180,5274,8530,3545,7840,NA,5180,NA,7000,3740,8032,28000,5060,5040,6491,NA,2675,NA,3300,22550,7410,2055,8100,6800,5400,2078,2390,13154,5150,NA,2380,1570,2365,1925,4380,7280,11100,4860,4180,5010,2860,1970,2355,2450,5210,348,4130,3160,702,5180,4720,12250,800,3575,3740,7600,4385,11250,5180,21600,1600,1900,8530,6580,7538,40933,2620,12600,1380,1010,15850,2470,4070,14550,33850,4089,NA,13400,13300,16050,2619,NA,NA,1145,NA,9160,9930,2425,3385,4725,2220,3130,3492,4730,9330,7420,6403,31000,15800,3960,6433,4315,1120,8070,4393,3900,6958,6360,5090,5990,4975,2990,10900,5380,14950,NA,1739,2455,1650,3015,41100,NA,12200,NA,626,6490,14700,14650,5590,1315,1180,5408,NA,6170,NA,5750,919,3225,5610,11600,7390,27370,1460,1980,13650,2030,2720,2580,1985,3220,7600,3909,15200,9600,3630,4125,9890,1285,NA,11250,1995,907,9350,NA,9740,7230,5060,3930,4775,1170,8900,4980,4035,5780,5040,8970,3660,15400,3180,9840,11100,3220,1325,1755,94600,1490,2260,2135,4040,1640,9290,2095,4335,2000,10550,7180,12800,7000,4540,6380,14600,1000,2075,1878,21100,4715,1425,1650,2529,10400,3575,11850,6430,929,6420,5670,3924,7890,6010,17190,16000,1103,4200,10000,1690,3520,NA,1860,2875,999,3090,3820,1245,1935,4665,3025,11850,2815,3480,6706,2010,11200,3680,6610,3110,7080,2900,2910,5770,3690,2800,NA,NA,10000,1125,1625,27950,2775,3000,1840,680,3794,79400,2120,4300,9060,6972,10598,4050,2230,5110,2960,4190,3956,4649,4740,3800,NA,2490,NA,11950,NA,4330,1630,4450,11700,3100,5400,NA,4290,NA,5600,241,6850,2190,18200,5800,3895,3450,1615,2495,2980,71400,6807,1235,4360,3965,1781,4550,1790,3790,4000,NA,13400,5300,2700,4289,3520,10589,NA,7010,2005,2280,4500,8480,3240,592,6356,2907,1855,2130,1920,1980,3020,1325,3995,4720,1985,4100,6250,5700,1468,3666,1668,604,10450,11100,4920,NA,4560,22520,3235,13950,1780,13050,2667,NA,11000,814,2149,3700,NA,9210,1555,943,7763,13700,6750,3400,5870,1050,3670,NA,NA,3305,4565,1697,5860,6921,3885,4670,4740,5467,1350,26300,3880,2440,9070,7920,2365,9820,252,2780,1935,915,NA,3400,NA,3577,2410,6540,12100,10800,1370,1350,2550,4580,4085,2020,8523,NA,5000,9875,7710,NA,NA,3210,2600,7030,1855,NA,8770,NA,8680,7530,2470,6240,3400,1285,3875,716,9480,2540,NA,2706,2470,18350,7730,2850,3745,7220,5860,1474,2080,3046,5420,2398,1190,1715,3600,2500,2825,2540,2280,2365,4020,1705,2185,6985,489,1290,4630,6640,2980,1395,8090,7520,4035,4390,4770,2132,1829,26500,7360,NA,1281,7320,NA,6533,3470,791,2495,1976,5056,12050,1140,19918,2740,3944,3385,7100,1929,6210,4065,706,16000,6636,11250,1514,10550,3190,1665,943,4550,1615,4532,2360,5210,5510,13374,5220,13860,1350,4180,2745,5100,5980,2060,3635,5840,9560,1580,7230,10600,16950,6750,6120,572,3129,2665,892,NA,2057,3467,32850,4620,1135,5700,6200,3925,6480,4625,5280,3830,2771,5170,2622,4330,12700,5000,6110,NA,2530,1580,5180,5400,4235,3667,2093,3732,5100,2730,4200,4180,4360,4220,2010,1835,471,2780,8820,3199,2244,1140,2360,2505,5140,2035,7310,1925,12600,2747,2195,12850,6990,NA,4055,742,3745,1950,5700,4735,NA,1875,4760,2000,3835,13150,1325,1090,NA,17900,4805,3864,NA,4615,5750,2035,11900,2954,1445,7860,5570,760,4530,3690,4640,6030,22550,4117,3660,2313,2208,2075,6130,5690,21850,2935,1845,5350,5390,12349,13200,4435,4140,1385,4190,1715,654,5240,1995,NA,3930,3290,810,9760,860,2125,2270,25700,1620,4640,11850,4475,6220,3609,4290,3470,5570,3640,8380,1045,3215,8000,3485,4730,2225,6170,5990,1983,1705,2591,2720,2363,4400,1000,8420,1970,5245,4147,6540,3495,5900,3670,1125,3972,4175,812,4310,1475,660,8650,3000,2110,9000,2950,9950,6880,2235,1898,668,6530,3220,2920,1408,847,5100,2010,2460,1685,NA,630,3630,4485,19850,1881,5740,54500,639,2130,945,760,4890,3065,5660,1330,4475,4050,6040,1615,4200,867,8300,7890,778,4995,2175,9990,5320,2320,3271,3285,24050,2840,7978,860,2755,2675,2740,18900,3975,3635,538,3095,3255,16950,1305,4050,6190,5600,3310,2690,2174,694,3795,6200,3155,2998,76700,4715,1170,3897,3247,2730,3637,4700,1180,23400,2315,1419,NA,1025,81952,3100,6062,4285,3575,2055,947,4015,3455,2200,3635,10400,3540,7550,1608,13200,8920 -"2018-01-10",48840,72900,185864,401000,155500,255000,416500,296000,1222000,372500,133500,66000,52500,268500,213500,37400,291000,33050,251000,125000,149500,305500,436000,105500,203000,92300,109000,274000,54400,103000,117500,122202,168000,537000,NA,143170,101911,380500,30200,97800,16900,31650,12850,14900,29800,139000,455000,9424,47000,7881,40450,38300,65300,104500,93300,60500,76300,222000,68800,55600,15500,385000,102000,149000,225000,567553,15250,278500,70000,35350,38050,39900,139000,45100,48150,33750,312500,40850,17080,87200,200620,210500,15900,20400,169734,3850,35750,240900,32200,407500,19200,104635,62400,31250,107000,9640,5930,13143,21550,52000,4870,24800,36000,44600,108000,445717,796000,23200,7090,55500,6080,50635,45800,128825,36000,22850,72700,40750,171000,152100,34900,569000,89700,46000,30150,40200,60500,28550,70700,177000,57300,40700,15100,38150,186500,67400,81371,18900,214500,NA,78300,31300,13300,70300,76700,336000,125500,8424,28500,95600,6530,18850,65800,61735,84600,72800,12750,1137000,66700,85000,4585,98000,4935,11050,4630,14841,98467,NA,1303000,11250,10650,9730,14900,NA,27050,66800,134610,11900,11450,6380,NA,NA,53400,9999,128445,NA,37150,45050,50400,34650,147000,8900,5100,13450,205800,26300,NA,120500,18050,19113,32910,22650,126000,NA,35800,22400,218500,23650,105500,12150,3850,NA,35450,127500,84300,14200,31750,17350,9960,24650,322000,9970,54200,8220,114000,36250,26800,30600,38000,89500,62100,25300,23050,91393,16500,287500,67300,989,145000,46150,22850,NA,20450,66700,9310,NA,70600,40650,6910,5400,72500,50800,26950,34300,9400,20250,32084,NA,27300,30950,50500,54000,111000,15167,28250,16950,9514,2315,23050,40300,48780,7480,55900,NA,2860,103376,46800,35550,3130,47700,139500,54800,14650,4020,45469,10000,31800,8436,73400,55100,14800,31350,39400,56101,6532,20666,30800,64300,72200,1205,16671,14600,27650,63600,12700,129000,15192,1790,34850,73800,3180,45700,13705,37400,6340,32150,40150,30850,8130,50300,43664,5180,34850,58200,NA,91200,36300,10988,NA,25300,11500,NA,97400,35650,10472,5320,16400,60800,27400,72983,51800,62187,5010,18750,33600,49000,74900,NA,2776,1015,17850,44050,551000,15300,7100,2915,32700,7090,19750,6540,2000,NA,NA,15500,53470,17350,13650,NA,9502,67700,27450,NA,3770,20300,31000,15150,551,14600,20849,5590,10550,31000,NA,21150,45350,11950,20700,13200,26150,39850,382000,40424,22000,1835,46350,32950,57300,12600,38860,3110,35550,12750,NA,3885,26150,8260,NA,9720,37900,20905,47000,2885,9280,8510,NA,NA,4840,4925,6280,111500,47800,69000,21300,21000,62000,21656,16225,93300,47050,31500,5840,NA,50912,32650,NA,6000,5851,13600,26150,9110,79400,23700,2005,NA,10395,10100,36450,11350,85000,33000,22200,14150,5920,NA,9930,120000,19798,NA,18100,12350,NA,8066,27533,34200,31150,56500,35150,13893,5980,5851,43500,11500,2250,23150,14414,7490,3493,7780,21450,8150,15900,5490,15750,25450,12950,4810,44500,156500,5625,16600,1910,37632,12500,NA,679000,NA,10510,39350,32008,23364,22650,2500,10750,6300,5150,19200,11400,1116,4070,14950,6470,32100,3160,7000,9180,3960,126000,18200,21950,1270,5754,11050,15357,29600,11300,9630,5810,6470,72500,13300,16300,NA,32800,7470,4975,83501,228500,7830,129500,2545,NA,29650,16050,NA,18800,53100,NA,23450,2695,35000,NA,11700,NA,4660,1020,13250,69000,2255,11000,5770,37100,2260,65800,17250,34450,13150,65500,54700,26800,13600,6300,13550,10000,15500,23050,13900,7223,5160,21200,92298,5700,4168,NA,5080,12800,NA,14750,24050,39050,3105,164500,10400,35300,33800,NA,10250,20100,10150,NA,23950,NA,22650,4695,21350,NA,19250,11950,9850,9800,3780,26450,19900,3455,31900,10500,9500,2670,5180,14671,1225,NA,1805,6950,7240,NA,3196,1915,14850,66700,7680,9840,38400,6510,5820,115500,1120,7672,2600,24400,604,16200,14650,NA,6790,4805,17650,NA,17850,22500,2045,19450,11800,15450,122500,62700,12072,11850,24150,6860,10400,25350,35000,12650,17464,3910,28800,99600,13800,39609,5830,NA,NA,25400,1290,7340,38000,5137,7000,14250,NA,10900,4810,NA,5280,2380,2755,32500,11748,73500,NA,10650,14750,3575,1490,944,5790,11350,14850,28516,21450,34279,3985,79300,16750,25450,NA,5640,33100,128300,16450,4899,8540,5540,13700,771,3010,7420,51884,NA,4345,5510,2360,87387,994,3425,8960,NA,1130,42350,4275,13750,18000,10250,10450,2955,9930,11500,14700,15500,17650,8820,NA,56450,18583,16200,14050,7690,14173,10935,20338,54800,3895,66500,5820,12800,41100,10200,5160,12350,6280,3645,8020,24250,19650,11550,4399,19000,4215,NA,992,3600,3070,9230,8850,2035,2285,41800,4310,5760,3855,5800,38650,14012,4300,6940,10250,107500,52500,11550,5330,14700,2250,2900,7330,565,NA,NA,698,6110,5160,10000,8800,12650,13423,3130,13750,11650,3020,7680,12200,5015,23350,2215,21600,33150,4935,NA,29000,3035,4808,16600,8340,NA,NA,7570,NA,NA,6650,14850,2475,NA,8410,39350,986,28700,18450,11555,8200,21213,16800,2949,21490,13700,38400,13450,6700,16100,3980,NA,5150,6680,23350,1335,15050,380,25050,6430,1423,18300,15400,10850,10325,9660,1820,24800,32550,13191,7100,1410,2660,6050,1605,25000,18900,3870,9320,15500,NA,3155,2815,3486,NA,9800,10000,5130,298500,41850,1160,15150,3575,38300,15087,11093,6003,7230,2165,1110,5910,5070,33200,22050,9990,2690,2430,8620,5100,12750,1600,3955,8815,10682,3665,3970,5700,5902,10650,40000,3960,7097,12750,3470,12500,21100,1185,8340,15300,15300,1380,74400,1225,15800,3370,NA,5850,84700,NA,54000,21900,NA,1720,8417,3885,12800,9580,10700,8600,13950,2405,8460,15100,NA,8370,1370,5900,7350,3220,2527,7140,8100,1810,8310,11264,3415,646,NA,7800,8425,15120,4860,11900,35850,8970,782,2845,2000,5940,1415,830,9770,7360,1260,1990,6946,3975,11900,3315,2540,2305,13100,8170,10600,1175,NA,3720,3540,6700,16700,4200,5530,15450,12300,1415,1320,6270,3290,4925,2260,4350,13750,17900,29800,16900,1405,13800,20250,17050,5014,NA,377,825,647,5020,1800,6290,11900,11500,4375,NA,2650,11350,2217,8370,8770,5280,2310,19700,2390,2958,2255,6140,4305,4300,6570,10450,12852,110500,5580,14400,5850,2370,7610,6090,2270,1645,28827,NA,31650,14161,1690,10650,999,3570,13100,7400,1805,14100,25400,NA,3275,5590,5800,18350,1410,10850,6990,3980,209,NA,5800,2545,NA,13250,7412,1430,7480,6260,2750,7848,6300,4910,NA,1810,2615,7040,5110,3995,13200,4535,4540,17050,3520,2695,7487,3390,3330,7800,4060,960,NA,NA,2670,20359,6040,2650,3510,5040,4470,3910,4940,4375,3240,7570,20450,18850,7520,7340,18250,NA,2645,14150,NA,15600,31950,6150,NA,13900,1315,2730,7550,652,1900,3770,8600,2030,9050,6480,8420,NA,2430,7030,6600,14350,NA,21650,1300,3020,1105,4315,2335,27800,12750,1705,2650,NA,7620,1030,3390,2820,12300,21400,NA,4505,3335,NA,3542,9120,3320,81000,867,6970,9420,4875,9120,924,997,787,6720,2645,NA,3920,15650,13000,1385,1245,9880,2950,6380,NA,3920,1300,9300,673,4830,5177,10500,9743,887,11100,16300,4025,4530,2535,2695,4815,57500,12150,NA,11350,28600,2810,1835,14500,2475,1570,7610,11511,4050,1935,1750,2715,48250,2990,90900,51500,7350,11700,42000,2105,3090,16600,2760,10550,1360,3770,2250,2188,38650,3320,8940,12400,1765,1840,1566,3945,999,1170,4790,7900,4000,7150,6100,6300,21266,1430,3692,1175,6300,2745,10900,56500,1560,NA,2170,29100,1735,2410,7020,3525,4563,1220,40750,2125,3060,NA,1720,2950,2104,1665,3685,4360,14150,5860,8330,3805,2999,8910,NA,12650,3005,149500,NA,3100,1935,4790,6020,271500,6140,5608,8590,3540,8110,NA,5200,NA,6950,3750,7988,27700,5140,5150,6435,NA,2705,NA,3180,22500,7770,2040,8000,7260,5410,2115,2459,13011,5230,NA,2355,1525,2385,1787,4360,7400,11250,5010,5430,5260,2950,1985,2315,2455,5100,350,4070,3140,704,5090,4680,12100,806,4200,3915,7680,4410,11700,5220,21850,1595,1900,8500,6450,7662,41494,2620,12800,1375,1002,16400,2480,4085,14750,31750,4101,NA,13300,12900,16950,2439,NA,NA,1130,NA,9160,10150,2435,3470,4700,2255,3150,3504,4800,9320,7570,6617,31700,15400,3960,6426,4405,1115,8110,4408,3885,6915,6420,4965,6090,5050,3045,10600,5380,14400,NA,1640,2330,1630,3000,41000,NA,12700,NA,710,6500,14250,13850,5660,1345,1200,5262,NA,6310,NA,6600,939,3250,5650,11500,7490,27495,1450,1920,13800,2135,2735,2605,1985,3165,7540,3909,15250,9650,3585,4130,9880,1230,NA,11600,1985,939,9280,NA,9580,7020,5060,3930,4880,1520,9010,4985,4040,5710,5210,9550,3645,15900,3205,9600,11050,3220,1315,1705,96400,1425,2270,2130,4030,1695,9240,2060,4190,1870,10550,7250,12900,6960,4405,6350,14500,1005,2075,1886,21000,4655,1430,1705,2489,10100,3580,12200,6470,943,6430,5940,3924,8120,5700,17190,16200,1103,4300,9970,1660,3530,NA,1870,2925,1005,3085,3760,1270,1975,4680,3010,11800,2785,3470,6631,1950,11550,3800,6600,3100,6990,2880,2890,5690,3685,2840,NA,NA,10100,1120,1615,28200,2770,3035,1810,665,3798,79900,2120,4310,9080,6905,10909,3975,2240,5100,2910,4160,3956,4356,4870,3840,NA,2485,NA,11900,NA,4190,1620,4515,11700,3005,5630,NA,4290,NA,5600,246,6940,2190,18100,5810,4125,3450,1600,2595,2965,71500,7007,1215,4315,3965,1777,4580,1855,3790,3920,NA,13250,5380,2730,4237,3465,10509,NA,6980,2005,2270,4525,8530,3105,580,6414,2916,1846,2155,1920,2010,3050,1360,4100,4490,2030,4085,6490,5610,1468,3713,1548,604,9730,11200,4940,NA,4729,22568,3230,13700,1770,12650,2661,NA,11550,862,2163,4145,NA,9220,1560,936,7377,13700,7200,3410,5820,1040,3610,NA,NA,3320,4530,1692,5940,6990,3840,4685,4680,5467,1325,25900,3880,2445,9070,7940,2425,9540,254,2800,1930,920,NA,3485,NA,3498,2525,6520,12050,10800,1370,1325,2595,4855,3980,2000,8668,NA,5000,10350,7740,NA,NA,3115,2950,7550,1860,NA,8740,NA,8740,7400,3210,6240,3275,1305,3950,720,9350,2550,NA,2786,2395,18500,7860,2800,4125,7360,6000,1476,2045,3282,5350,2454,1265,1795,3735,2700,2920,2480,2280,2386,4045,1696,2200,6764,489,1295,4540,6640,2986,1430,8070,7550,4085,4480,4720,2132,1770,25950,7717,NA,1232,7320,NA,6443,3495,805,2495,1956,5047,12100,1145,19706,2760,3938,3565,7100,1957,6190,4230,714,16050,6944,11450,1490,10300,3160,1695,903,4555,1625,4527,2840,5330,5600,13541,5250,14385,1345,4175,2790,5050,6090,2045,3645,5810,9450,1575,7360,10600,17700,6840,6150,574,3400,2700,898,NA,2057,3380,27950,4660,1135,5710,6200,3920,6480,4625,5200,3900,2818,5290,2602,4275,11500,4895,6040,NA,2515,1580,5120,5490,4365,3614,2105,3737,4885,2800,4190,4205,4395,4225,2000,1835,484,2790,8880,3276,2244,1160,2315,2470,5150,2055,7260,1975,12900,2710,2555,12750,6820,NA,3970,736,3695,1975,5750,4985,NA,1910,4750,2005,3650,12225,1250,1090,NA,17950,4810,3874,NA,4615,5850,2015,11850,2945,1445,7980,5530,760,4510,3755,4600,5980,22400,4001,3485,2313,2228,2070,6190,5580,21850,2870,1935,5260,5360,12207,13300,4385,4000,1410,4240,1700,649,5230,2005,NA,4020,3265,739,9830,860,2225,2345,25000,1630,4600,12000,4460,6070,3699,4265,3430,5500,3635,8360,1030,3195,7860,3485,4365,2255,6170,6140,2013,1690,2630,2735,2375,4215,1000,9160,1980,5318,4029,6020,3495,5940,3745,1145,4109,4060,813,4180,1470,666,8610,2995,2060,9300,3070,9890,6610,2240,1886,685,6580,3215,2995,1408,884,5100,1995,2445,1715,NA,615,3670,4430,19850,1904,5690,50000,632,2145,960,746,4890,3045,5890,1350,4490,4050,6160,1665,4160,851,8460,7700,806,5040,2190,10000,5240,2340,3173,3350,25400,2887,7998,860,2800,2705,2755,18800,4000,3600,530,3095,3275,17100,1295,3995,6180,5640,3290,2700,2182,695,3800,6190,3160,3174,80000,4630,1185,3646,4053,2720,3637,4700,1200,23450,2310,1442,NA,1039,106354,3160,6037,4275,3500,2095,949,4030,3430,2270,3620,10550,3505,7000,1564,13591,9170 -"2018-01-11",48240,72600,183661,397000,155000,251000,421500,307000,1250000,366500,132500,67700,52000,268500,214500,36700,285500,32500,249000,124000,140500,307500,427000,105500,200500,93300,110500,277000,55100,105000,116000,125066,166000,521000,NA,144167,120236,383000,30000,97900,17100,31200,12900,14800,29850,139000,452500,9483,48500,7942,39650,37900,64000,108500,91700,59400,76700,219500,68400,55300,15500,392000,101000,150500,225700,563699,15050,276000,68900,35750,37700,43200,139500,44700,47850,32850,311500,40500,17040,86200,201078,208500,15900,19850,171620,3770,35950,249900,34200,404500,19950,103671,63600,30100,108500,9620,5730,13047,20650,54400,4800,24900,37000,45200,106000,468434,783000,22950,7160,54500,5900,49732,44550,132753,36000,23600,73300,41200,173500,155300,34700,591300,87300,44850,32150,40750,62100,28700,70200,179000,55200,41000,15250,38450,175000,71400,79596,18700,217000,NA,75300,31150,13450,70500,82900,330500,126900,8641,28000,98700,6420,19400,64700,65641,79700,77400,12400,1138000,67500,88100,4510,96700,4990,11100,4680,14669,99255,NA,1310000,11550,10650,9560,14900,NA,27050,66000,134310,12150,11550,6430,NA,NA,55800,9863,127142,NA,37600,45150,50800,34300,147500,8920,5110,13400,211100,27100,NA,119000,18500,19481,33388,22900,127000,NA,35650,20400,225000,23250,123500,12150,3770,NA,35000,104500,86800,14000,31800,17400,10150,24500,324000,10100,53900,8180,114000,36000,26700,30550,35333,85500,64700,25750,23800,92573,16950,289500,71000,1060,147000,46000,25400,NA,20450,65600,9430,NA,70500,44500,6940,5330,71900,49600,27450,34950,9430,19450,31712,NA,27500,31500,52600,53900,108500,15133,27800,17100,9754,2305,22700,42150,49540,7540,55400,NA,2885,102372,46950,36150,3115,48800,148500,53500,14800,4020,46471,10150,32700,8461,73500,59000,14900,31300,41000,57765,6666,20704,30400,63200,70900,1225,17245,14250,28000,65700,11950,125000,16768,1835,36000,73900,3190,46800,14265,39500,6420,36050,41550,30550,8140,50100,45093,5130,34900,57700,NA,90500,35200,10943,NA,26750,11450,NA,95400,36850,10846,5400,16200,60400,27600,73550,52400,62325,5090,18950,35550,49000,75300,NA,2753,1020,20100,44750,553000,16350,7130,2920,34000,7170,19850,6390,1900,NA,NA,15650,52171,17500,13950,NA,9581,67400,30000,NA,3810,20300,32000,15000,553,14650,20849,5720,10250,30900,NA,21436,45250,11800,21026,13100,25800,40500,381500,39809,22700,1840,47050,32950,57000,13050,39240,3090,35500,13200,NA,3900,26050,8432,NA,9620,39600,21477,48150,2835,9630,9080,NA,NA,4865,5200,6180,110000,49050,69000,21650,21350,61800,22083,16625,93500,48050,32300,5900,NA,51367,32650,NA,5690,5950,13200,25250,9170,75600,24400,1985,NA,10470,10050,36800,11450,85300,33050,21700,14000,5450,NA,10000,119500,19982,NA,17800,12400,NA,8267,29120,34500,32500,56600,36450,13893,5950,5802,45200,11550,2410,23850,14598,7570,3398,7820,21900,8460,15700,5460,16150,25150,12900,4785,44850,158000,5400,16450,1915,38484,11200,NA,682000,NA,11126,40400,32155,16364,22300,2580,10600,6350,5200,19200,11400,1116,4085,14950,6400,32100,3150,7020,9100,4230,125000,18300,22600,1260,5859,10900,15402,30100,11300,9750,6490,6650,74000,13050,16400,NA,33950,7400,5150,84443,228500,7940,130000,2600,NA,28850,16450,NA,18950,53100,NA,23400,2945,34550,NA,12000,NA,4615,1025,13900,69300,2235,11150,5850,37600,2205,68300,17350,34850,12950,64700,54500,27200,13750,6250,13050,10000,15000,23350,14300,7319,5160,22300,94181,5740,4223,NA,5130,12650,NA,14900,26400,38950,3095,164500,10050,36100,33650,NA,10650,20100,10050,NA,24250,NA,22850,4690,21650,NA,19700,11950,9790,9870,3780,25450,20000,3645,33400,10550,6650,2690,5150,14631,1215,NA,1845,6880,7230,NA,3176,1930,14450,64800,7800,10300,38400,6550,5830,115000,1135,7721,2690,24450,620,16400,14700,NA,6830,4850,17950,NA,18300,22600,2035,19550,11750,16550,123000,62100,12055,12250,25900,6850,10400,25300,36000,12750,18057,3835,26000,100700,13400,40828,5800,NA,NA,26000,1260,7350,37650,5069,8020,14050,NA,12250,4975,NA,5060,2385,2775,32900,11999,69700,NA,11800,14750,4010,1480,935,5800,10450,15000,28984,21200,34329,3885,79300,17100,24900,NA,5570,32800,128500,17500,4781,9010,5740,13650,780,3005,7240,52077,NA,4250,5560,2350,83806,986,3375,8560,NA,1140,42000,4255,13750,20650,9990,10550,2940,9830,11450,14900,15450,17450,9040,NA,56500,19345,16450,14100,8050,14254,10935,21324,55200,3875,67200,5800,12600,41100,10550,5240,12700,6230,3500,7940,24250,20500,11650,4572,18800,4425,NA,991,3595,3135,9140,8890,2030,2243,41600,4350,5790,3860,5790,39600,13161,4230,6830,10350,108500,51600,12150,6660,15600,2260,2875,7320,551,NA,NA,698,6210,5150,10150,8930,13150,13234,3215,14000,12000,3410,8120,12400,4602,22900,2255,21700,33100,4900,NA,29000,3060,4716,16200,8210,NA,NA,7580,NA,NA,6700,14700,2525,NA,8460,40500,984,27150,18352,11119,8190,21404,16900,2928,21667,14100,40400,13400,7020,16150,4035,NA,5230,6650,23500,1340,15100,380,25450,6350,1415,17800,15200,11100,10680,9700,1875,25750,33100,13191,7090,1420,2625,6090,1603,25600,19850,3775,9550,15450,NA,2640,2865,3307,NA,9780,10000,5220,296500,41850,1160,15100,3520,38800,15379,10930,5780,7190,2220,1120,5940,5110,32400,23150,9800,2690,2435,8570,5140,13550,1590,4120,8869,10851,3770,3950,5750,6015,10900,39700,3965,7300,12850,3550,12450,21000,1175,8330,15300,15300,1390,74000,1235,15700,3360,NA,6070,83900,NA,53100,22600,NA,1720,8598,3975,12900,9530,10600,8200,14150,2860,8190,15000,NA,8370,1270,6040,7320,3290,2663,7090,8050,1810,8810,11106,3430,647,NA,8020,8600,15120,4925,11950,35550,8920,805,2900,2030,6330,1400,838,9760,7350,1255,1885,6955,3875,11900,3320,2590,2329,17000,8000,10550,1180,NA,3810,3485,6613,17000,4200,5500,15550,12500,1385,1335,6470,3170,5090,2200,4385,13750,18100,29900,17100,1400,14150,19900,17150,5014,NA,388,819,647,5010,1795,6170,11900,11400,4440,NA,2655,11400,2211,8340,8610,5070,2295,22150,2500,3044,2175,6380,4380,4260,6460,11250,12410,110000,5530,14550,5840,2340,7730,5990,2185,1250,28747,NA,33250,14113,1730,10000,988,3410,13100,7490,1670,14050,24100,NA,3290,5590,5820,18250,1445,11000,6990,3990,215,NA,5740,2750,NA,13150,7243,1400,7400,6240,2665,7984,6260,4790,NA,1800,2600,7300,5200,3990,13000,4530,4545,17000,3580,2715,7389,3370,3245,7800,4050,968,NA,NA,2745,21595,6000,2675,3515,5140,4470,4600,4930,4355,3230,7690,20700,21500,7460,7410,18150,NA,2670,14950,NA,15600,31600,6220,NA,14550,1315,2750,7310,624,1900,3735,8550,1910,9340,6380,8540,NA,2440,7050,6600,14300,NA,21650,1310,3145,1090,4335,2395,29200,12750,1695,2640,NA,7980,1020,3320,2785,12350,20800,NA,4545,3325,NA,3538,9160,3150,79800,847,6970,9420,3415,9030,916,1080,759,6700,2580,NA,3915,15600,12700,1395,1235,10010,2940,6200,NA,3920,1285,9290,629,3385,5185,10950,9948,879,9000,17650,4095,4595,2475,2695,4850,57100,12200,NA,11500,28400,2840,1805,14100,2565,1504,7660,11898,3979,1950,1765,2655,48000,2990,91000,51200,7590,11750,42500,2020,3090,16550,2815,10650,1415,3785,2250,2183,38379,3040,8970,12350,1760,1910,1548,3965,981,1155,4840,7890,3980,7030,6230,6290,20939,1430,2586,1175,6360,2730,10950,56800,1565,NA,2260,28900,1640,2480,7080,3423,4476,1250,41000,2125,3175,NA,1730,2950,2115,1710,3615,4070,14300,5850,8460,3782,3029,8600,NA,12900,3120,147500,NA,3155,1925,4815,5990,266000,6140,5844,8510,3575,8060,NA,5250,NA,6990,3830,7740,27800,5180,5050,6499,NA,2715,NA,3205,22550,7600,2090,8230,7130,5500,2150,2455,12868,4300,NA,2485,1570,2365,1766,4385,7550,11900,4975,4005,5150,2895,1970,2320,2450,5100,323,4200,3175,699,5090,4620,12250,808,2940,3915,8060,4585,12300,5280,21650,1600,1880,8620,7050,7633,41985,2555,12750,1365,1012,15650,2490,4055,14350,31950,4101,NA,13250,13000,15450,2439,NA,NA,1135,NA,9120,10150,2695,3481,4710,2220,3165,3521,4835,9320,7650,6744,31500,15150,4005,6321,4355,1125,8310,4383,3880,6941,6500,4935,6050,5025,3130,10700,5410,14000,NA,1559,2350,1515,3005,41400,NA,12900,NA,610,6330,14700,14100,5620,1360,1160,5253,NA,6370,NA,6880,1000,3300,5500,11950,7430,27286,1430,1935,12850,1750,2720,2590,1955,3090,7630,3909,15500,9580,3555,4125,9870,1255,NA,11100,2055,940,9190,NA,9540,7040,5060,3945,4780,1295,10000,5160,4040,5590,4600,9200,3650,16100,3205,9560,10800,3220,1325,1720,96600,1400,2230,2125,4150,1845,9630,2140,4285,1940,10150,7210,13050,6950,4480,6680,15550,1000,2010,1866,21750,4645,1415,1670,2539,9990,3300,13000,6500,794,6490,5860,3924,8320,5700,17357,18600,1166,4370,9940,1652,3550,NA,1845,2935,1005,3535,3745,1280,1900,4670,2990,11650,2755,3495,6881,1910,11600,2780,6700,3025,6980,2965,2900,5700,3645,2835,NA,NA,10400,1125,1630,28000,2725,3040,1800,663,3825,80200,2150,4285,9030,6705,11042,4020,2235,5100,2910,4130,4054,4159,4875,3825,NA,2460,NA,11900,NA,4125,1655,4195,11900,3025,5390,NA,4290,NA,5930,250,6980,2190,18050,5740,4110,3450,1595,2535,2925,71600,6978,1190,4315,4025,1773,4560,1835,3405,3940,NA,13400,5260,2765,4237,3365,10499,NA,6980,2040,2225,4535,8350,3115,579,6693,3096,1855,2160,1886,1945,3060,1310,4050,4845,2060,4095,5610,5680,1521,3604,1568,587,9700,11150,4880,NA,4738,22710,3225,13650,1755,12600,2654,NA,11500,848,2131,3855,NA,9300,1770,929,5164,14200,7220,3395,5830,1045,3550,NA,NA,3340,4545,1544,6040,6921,3690,4640,4660,5582,1340,26450,3850,2555,9090,7950,2425,9490,259,2800,1955,902,NA,3485,NA,2653,2620,6480,11850,10800,1370,1300,2630,4900,3940,1965,8777,NA,5000,10575,7890,NA,NA,3065,2795,8130,1840,NA,8800,NA,8750,6880,3310,6230,3275,1330,3845,721,9480,2560,NA,2405,2415,18900,7700,3065,4180,7640,6010,1493,2075,3286,5300,2476,1240,1780,3825,2675,2890,2305,2280,2343,4055,1696,2275,6887,489,1285,4615,6550,3045,1410,8100,7450,4095,4485,4665,2137,1739,29500,7446,NA,1134,7270,NA,6408,3620,797,2501,1956,5047,12050,1150,20214,2760,4030,3270,7010,1929,6010,4190,717,15950,6610,11750,1495,10500,3200,1645,899,4675,1600,4472,1990,5520,5620,13562,5180,13710,1275,4280,2800,5160,6300,1955,3740,5800,9940,1570,7240,10350,17000,6870,6150,573,3386,2740,915,NA,2068,3290,26350,4660,1165,5700,6200,3925,6480,4565,5200,3895,2874,5550,3380,4285,9360,4695,6100,NA,2510,1580,5130,5380,4385,3538,2099,3802,3910,2740,4180,4150,4375,4250,2010,1835,477,2885,8810,3293,2244,1155,2325,2330,5240,2060,7280,1990,13850,2710,2730,12900,6880,NA,3935,720,3890,1970,5750,4945,NA,1895,4940,2005,3545,12250,1250,1075,NA,18150,4815,3913,NA,4550,5680,2040,11850,2908,1605,8250,5480,770,4470,3740,4550,5980,22550,4006,3455,2600,2550,2055,6230,5530,21800,2800,1940,5250,5280,12349,13450,4350,4000,1410,4305,1765,644,5220,2030,NA,3920,3170,693,9900,850,2250,2380,24000,1640,4535,11850,4480,6060,4011,4225,3400,5530,3720,8350,1045,3135,7690,3460,4375,2220,6170,6140,1985,1680,2655,2775,2369,4355,1000,10150,1965,5318,4046,5660,3695,5890,3650,1160,4205,4045,822,4070,1480,661,8600,2970,2040,9600,3370,9960,6630,2225,1832,637,6610,3220,3150,1408,930,5850,1990,2435,1715,NA,602,3600,4445,19800,1935,5700,49300,641,2140,972,735,5050,3035,5720,1755,4520,4050,6160,1665,4170,865,8290,7320,802,5070,2205,10150,5220,2383,3157,3500,24450,2922,8048,900,2780,2655,2730,18400,4060,3600,522,3090,3275,17000,1330,3905,6130,5800,3245,2695,2227,685,3830,6240,3420,3152,78600,4685,1200,3646,4801,2850,3643,4685,1230,23500,2275,1482,NA,1034,77533,3235,5762,4250,3550,2030,958,4040,3370,2225,3660,10200,3300,6840,1583,14394,7650 -"2018-01-12",48200,74400,182058,416000,154000,247500,426000,341500,1214000,386500,134000,67700,53000,267000,215500,36450,288500,32100,252000,124500,140500,300000,413500,106500,201000,94300,109500,278500,55200,104500,113500,125066,161500,526000,NA,142671,138469,394500,29800,98800,17100,31400,12450,14950,28950,137500,450000,9620,47250,7987,40000,38000,64800,106000,92800,60500,82900,223000,67200,53600,15600,386500,101000,146000,229000,597425,16000,269000,71600,36350,39250,46950,138000,47950,47250,32550,306000,40300,16840,85400,207948,201500,17300,19850,169734,3740,36750,252700,35900,407000,20150,107046,68500,30200,103500,9820,5740,13047,21500,54900,4915,24500,37100,46050,108000,491245,778000,22150,7150,54600,5870,51387,45450,139430,39000,23650,73800,41200,171000,157600,33800,592000,93700,44650,32100,40950,63200,28650,71300,205500,53900,41800,14850,38500,178500,71500,77229,17150,228000,NA,76600,31400,13650,68500,81400,322500,130800,8405,28200,95900,6460,19300,63800,85267,80800,77000,11950,1125000,66300,87000,4660,98100,4880,11300,4995,14841,100042,NA,1303000,11250,10900,10350,14650,NA,26150,69000,133408,11750,11400,6400,NA,NA,54500,9999,129312,NA,38550,44550,50600,33900,148000,8870,5040,13050,210200,26350,NA,118500,18300,19740,33344,23350,127500,37900,35150,21050,228000,23350,121000,11950,3935,NA,35650,99200,85900,14200,31500,17800,9990,24300,322000,9660,53200,8210,118500,35700,26100,30650,35667,80100,66600,25500,24050,93654,17250,308500,69600,930,149000,45650,26900,NA,20900,66800,9530,NA,70200,44150,6970,5290,72500,50700,27650,34350,9450,19300,31935,NA,27150,31500,51700,53600,111000,14533,27550,17100,9925,2285,22850,41950,49730,7410,55800,NA,3360,100867,46100,37000,3045,50700,153000,51700,15200,4190,45421,9880,30600,8386,77000,59400,15100,31850,41350,57966,6799,20515,31050,62700,72500,1195,17130,14500,28050,66200,12350,127000,16577,1825,35400,73900,3150,48650,14165,40950,6400,37350,41950,30600,8230,48350,45164,5050,35200,59100,NA,91000,34300,10765,NA,26350,11200,NA,94900,37250,10638,5260,16200,60400,27200,71282,51600,64603,5000,18100,35550,48150,77700,NA,2758,1015,20800,43750,545000,16000,7050,3045,34700,7200,19950,6330,1825,NA,NA,15250,52171,17400,13750,NA,9581,66600,30400,NA,3785,21000,32000,16000,560,14450,19015,5530,10150,30800,NA,20720,46000,11600,21101,13000,25900,40400,381500,40983,22450,1795,47050,33450,58000,12650,39040,3100,35450,12900,NA,3900,26400,8479,NA,9630,39650,21955,48200,2775,9490,9000,NA,NA,4825,5220,6290,109500,49250,68400,21400,20900,61900,22012,16700,93400,46800,32050,5640,NA,53458,32900,NA,5710,5867,13200,24550,9480,70900,25000,2020,NA,10445,9990,38900,11250,85400,33300,21250,13850,5460,NA,10300,118500,20539,NA,17500,12100,NA,8200,27253,32700,32400,56700,38250,13893,5740,5778,44850,11900,2375,23000,14322,7550,3567,7650,23300,8560,15550,5330,16200,25900,12550,4685,43500,160500,5200,16150,2000,39193,10850,NA,683000,NA,10836,40050,32522,14955,21950,2710,10750,6400,5120,18900,11650,1158,4090,15050,6230,32200,3160,7160,8990,4100,123000,18300,25500,1220,5849,11300,15402,30500,11750,9530,6540,6440,73000,13950,16850,NA,34500,7510,5125,82181,229500,7460,128500,2430,NA,28650,16050,NA,18600,53100,NA,23050,2910,33450,NA,11600,NA,4565,1010,13700,68000,2205,11200,5770,37750,2285,67900,17200,34950,12450,64900,54300,26300,13900,6220,12250,9960,14650,22950,14150,7136,5040,22950,97321,5490,4150,NA,5030,12350,NA,14800,26300,38550,3110,166000,10700,36800,34200,NA,10550,20000,10050,NA,23800,NA,23250,4465,21000,NA,19600,11600,9830,9820,3840,25300,19350,3510,32150,10400,7230,2610,5180,14851,1190,NA,1830,6890,7240,NA,3144,1860,13700,64800,7570,10250,39100,6650,6190,116000,1115,7682,2580,24100,606,16150,14550,NA,6690,4785,18000,NA,18700,22200,2005,19600,11600,16250,125500,61100,11595,11950,25700,6800,10300,25500,33900,12850,18604,3825,25250,104000,13050,41203,5720,NA,NA,25400,1245,7420,35950,4914,7730,14150,NA,12300,4965,NA,4950,2385,2710,32950,12650,66700,NA,11500,14550,3855,1480,929,5560,10500,14800,27392,20500,34379,3870,79100,16850,23750,NA,5600,32400,129100,17250,4680,8820,5800,14050,780,3020,7190,51691,NA,4180,5540,2310,85682,957,3455,8620,NA,1130,45100,4270,13450,20200,10100,10700,2910,9670,11750,14500,15400,18700,8770,NA,57600,18283,16650,14000,8000,14132,10985,21277,55100,3900,66900,5820,12650,41150,10200,5160,12500,6160,3390,7830,24150,20300,11500,4503,18800,4370,NA,986,3650,3090,9040,8810,2020,2222,42000,4565,5710,3830,5600,40000,13011,4240,6620,10250,109000,50500,11800,6050,14900,2445,2880,7280,551,NA,NA,697,6170,5160,10050,8800,12750,12667,3185,13800,12850,3205,8210,12150,4391,23150,2270,21800,32850,4895,NA,29000,2960,4624,16050,8310,NA,NA,7510,NA,NA,6620,14900,2490,NA,8510,40000,970,26750,18107,10509,8150,21690,17000,3057,22019,13900,39800,13800,6870,15500,3705,NA,5190,6550,23400,1295,15550,374,25250,6440,1382,17550,15050,11000,10838,9800,1850,26000,32600,13241,6920,1415,2535,6050,1623,24800,19650,3765,9830,14700,NA,2575,2840,3275,NA,9720,10500,5200,293000,41850,1150,14600,3480,37800,15427,10685,5838,7200,2150,1125,5950,4910,32450,23000,9830,2705,2475,8560,5120,12950,1565,4250,8855,11053,3805,3885,5600,5902,10200,38500,3950,7300,12400,3610,12450,20350,1160,8260,15400,15150,1455,73500,1220,15650,3350,NA,5780,82800,NA,52900,22450,NA,1720,8703,3870,13000,9070,10350,8330,14100,2670,7950,15000,NA,8040,1345,6170,7330,3155,2663,6800,8030,1770,8600,11067,3450,647,NA,7940,8600,14826,4870,11900,35700,8860,788,2800,2005,6480,1410,819,9670,7320,1240,1825,6946,3790,11600,3355,2500,2323,17800,7810,10775,1225,NA,3690,3490,6700,16850,4200,5430,15550,12350,1355,1335,6350,3180,5020,2240,4400,13300,17950,29900,16550,1405,14150,19500,16900,4904,NA,382,805,645,5030,1780,6140,11950,11350,4285,NA,2660,11050,2217,8300,8580,4840,2255,20950,2495,2988,2165,6250,4305,4140,6460,10900,11920,109500,5390,14400,5800,2335,7730,5920,2130,1310,28587,NA,32800,14353,1685,9390,947,3220,13100,7490,1675,13850,23800,NA,3255,5450,5680,18000,1425,11400,6970,3965,226,NA,5960,2715,NA,12850,7340,1370,7250,6200,2715,7838,6180,4785,NA,1755,2555,7230,5180,3945,13000,4490,4510,16750,3455,2655,7321,3370,3375,7770,4125,976,NA,NA,2715,21732,5870,2635,3415,5050,4520,4190,4910,4285,3190,7570,20250,22200,7560,7300,18200,NA,2650,15250,NA,15600,30600,6100,NA,14100,1315,2715,7590,611,1880,3595,8450,1830,9060,6320,8300,NA,2435,7020,6650,14300,NA,21150,1295,3040,1030,4330,2400,28950,12400,1690,2645,NA,10350,1015,3370,2790,12500,20500,NA,4530,3340,NA,3529,9140,3150,80200,780,6950,9300,3290,9010,920,1025,763,6660,2530,NA,3935,16300,12500,1320,1220,10185,2915,6150,NA,3890,1260,9270,616,3515,5152,10750,10483,853,9190,18150,4000,4520,2470,2660,4845,57700,11900,NA,11250,28150,2820,1825,13900,2625,1494,7600,11270,3823,1960,1760,2600,47250,2980,90700,51000,7800,11450,44350,1975,3090,16750,2830,10550,1385,3785,2245,2183,37681,3045,8770,12150,1720,1995,1540,3950,990,1185,4760,8130,3945,7190,6360,6220,20866,1450,2479,1150,6350,2780,10700,55400,1580,NA,2210,33500,1635,2510,7050,3417,4354,1225,40900,2125,3160,NA,1735,2830,2099,1710,3510,5290,13850,5830,8270,3740,3014,8610,NA,12750,3165,147500,NA,3260,1895,4700,5940,263500,6050,5755,8520,3515,8320,NA,5290,NA,7040,3840,7813,26600,5040,5130,6419,NA,2660,NA,3410,22550,7150,2040,8280,6960,5280,2148,2790,12439,4355,NA,2440,1515,2365,1762,4360,7630,11750,5000,4295,5060,2860,1955,2340,2450,4840,319,4160,3310,680,5090,4570,12250,829,2800,3785,8560,4560,11500,5210,22200,1570,1880,8560,6990,7710,40653,2460,12850,1360,1012,14950,2450,3965,14700,33950,2907,NA,13150,13050,14750,2480,NA,NA,1130,NA,9090,10000,2570,3650,4605,2220,3090,3529,4805,9490,8070,6646,32050,15150,3990,6274,4315,1120,8190,4378,3800,6906,6450,4950,5900,5025,3150,10500,5350,13900,NA,1604,2220,1515,2940,40200,NA,12750,NA,593,6150,14050,13900,5620,1330,1145,5189,NA,6400,NA,6330,967,3225,5520,11650,7060,26952,1415,1875,12900,1750,2710,2595,1945,2930,7790,3902,15500,9400,3520,4050,9940,1295,NA,10600,2030,924,9160,NA,9840,6840,4993,3870,4815,1370,10450,4945,4055,5670,4640,9550,3595,16000,3200,9180,10850,3220,1330,1670,96500,1325,2230,2130,4115,1935,9600,2085,4190,1720,9900,7170,12900,6820,4355,7080,16350,993,1950,1856,21450,4610,1420,1675,2529,10050,3075,12900,6540,792,6440,5670,3826,8010,5610,17224,18600,1156,4360,9960,1610,3530,NA,1840,2925,1000,3350,3780,1335,1830,4685,3000,12000,2720,3500,6906,1845,11200,2800,6660,3050,7000,3010,2845,5710,3650,2855,NA,NA,10300,1125,1615,28200,2670,3030,1765,663,3774,79700,2140,4270,9000,6705,11577,4125,2230,5120,2860,4115,4008,4237,4770,3820,NA,2450,NA,11950,NA,4195,1625,4180,12000,2935,5470,NA,4290,NA,5770,246,6800,2190,18000,5770,4050,3465,1585,2420,2950,70000,6864,1155,4220,4041,1755,4535,1805,3495,3895,NA,13350,5260,2680,4263,3245,10569,NA,6900,2050,2220,4500,8010,3025,573,6684,3347,1884,2150,1886,1920,3015,1320,4000,4690,2030,4085,5510,5500,1495,3647,1563,576,9390,11100,4840,NA,4711,22804,3235,14100,1785,12250,2654,NA,11750,831,2076,3590,NA,9260,1750,933,5234,13900,6960,3400,6080,1065,3480,NA,NA,3350,4535,1521,5980,6956,3735,4585,4670,5632,1300,26050,3880,2490,8820,7840,2360,9360,256,2830,1960,877,NA,3400,NA,2754,2565,6410,11900,11050,1370,1305,2560,4905,3945,1965,9067,NA,5000,10775,7970,NA,NA,3620,2720,8110,1840,NA,8600,NA,8570,7000,3100,6130,3270,1320,3540,697,9500,2520,NA,2364,2365,18400,7910,3035,4265,7590,6420,1439,2060,3202,5250,2487,1225,1765,3845,2663,2900,2235,2280,2335,4010,1696,2210,6746,635,1270,4575,6680,2991,1425,7500,7140,4090,4500,4740,2126,1725,28150,7146,NA,1161,6986,NA,6291,3635,796,2524,2200,5001,13250,1160,19494,2750,3852,3210,6790,1910,5880,4060,690,15900,6353,11550,1433,10150,3195,1595,890,4565,1570,4694,1743,5340,5660,13479,5060,13935,1300,4190,2700,4875,6170,1930,3800,5700,10450,1460,7250,9990,17400,6760,6120,566,3271,2720,896,NA,2062,3233,26350,4620,1160,5790,6100,3890,6400,4570,5050,3855,2801,5540,3587,4260,10000,4600,6040,NA,2460,1580,5060,5500,4205,3461,2072,3844,3610,2670,4155,4115,4250,4160,2010,1865,475,2875,8820,3321,2169,1180,2290,2305,5170,2060,7220,1955,13200,2610,2520,13100,6590,NA,3930,717,3805,1820,5990,4945,NA,1845,5140,2000,3460,11675,1270,1060,NA,18000,4790,3888,NA,4555,5740,2040,11800,2936,1535,8370,5580,767,4500,3675,4360,5870,24300,4001,3430,2533,2500,2055,6230,5430,21800,2790,1965,5240,5290,12207,13300,4225,3820,1400,4195,1760,652,5160,1965,NA,3935,3180,675,10000,860,2120,2425,24000,1630,4360,11850,4470,5810,4058,4140,3425,5310,3640,8200,1110,3095,7460,3350,4320,2145,6100,5980,1950,1700,2638,2520,2369,4480,1000,9690,1970,5245,4000,5550,3665,5800,3520,1150,4082,4170,820,4000,1470,659,8550,2875,2005,9880,3370,10000,6400,2240,1804,618,6570,3220,3215,1367,904,5800,1925,2430,1710,NA,587,3710,4410,20000,1843,5810,48750,672,2100,950,741,5020,3010,5540,1640,4530,4050,6060,1645,4095,876,8020,7340,818,5400,2230,10100,5020,2443,3082,3465,22400,2922,7988,920,2840,2665,2710,18900,4005,3515,522,3085,3325,17000,1310,3905,6040,5700,3245,2670,2239,684,3790,6220,3415,3196,78900,4680,1185,3672,4819,2825,3655,4600,1185,23250,2290,1451,NA,1007,74954,3275,5812,4225,3385,2035,954,4440,3290,2080,3635,10300,3070,6800,1520,13005,8190 -"2018-01-15",48540,72700,184462,419500,155000,247000,437000,350000,1240000,380500,134500,67600,53300,266000,213000,36200,287000,32050,250500,129000,145000,299000,415500,107500,198500,94200,107000,281500,54300,104500,113000,128885,163500,521000,NA,142671,143797,400500,29800,96600,16900,31250,12250,14800,29000,139500,441000,9668,50900,8110,40350,37750,66800,109500,92900,58900,84100,226000,67100,53700,15500,378500,101000,144500,230000,595497,15900,263000,73200,36050,39950,46700,137000,49000,48100,34400,301500,41200,16660,86200,208406,206000,19100,19650,165962,3830,37600,248300,37300,413500,20850,108493,69700,30550,101000,10000,5440,12708,21100,54000,5080,22900,37900,47000,108000,520398,778000,22350,7380,54500,5850,52640,45750,181219,38200,24450,76000,39950,173500,156500,33250,599000,98900,45850,33000,41000,64400,28700,70200,210000,55800,42400,15200,38300,174500,72700,74270,16950,234000,NA,77500,31200,13750,70800,90300,322000,131900,8679,28400,93500,6450,19400,63600,104321,82500,76200,12000,1106000,66100,86200,4665,103900,4900,11500,5380,14582,98861,NA,1326000,11250,10800,10550,14600,NA,26500,68000,133408,11500,11450,6300,NA,NA,55400,10271,128010,NA,39650,44700,51400,33700,146500,8830,5110,14000,208000,25900,NA,118500,17700,19813,34691,22900,128000,36600,36650,21600,235000,23100,126500,12150,3985,NA,36900,101000,87600,14750,34200,17450,9990,24000,325000,9680,54000,8840,122000,35150,25450,30400,35167,79400,67800,25950,23600,93949,17100,316000,70900,958,148000,45150,29350,NA,21000,67200,9340,NA,72000,45400,6970,5450,71300,52200,27100,34900,9490,19500,30968,NA,25350,30600,50400,53200,113500,14333,28150,18550,10306,2250,22750,43000,49540,7450,54700,NA,3470,96852,46050,38200,2965,48400,158000,54400,15900,4630,46662,9690,30700,8486,77300,60500,15400,32350,41300,64670,6895,21120,30750,64300,77200,1170,16900,14350,29000,68900,12100,125500,16864,1770,35300,73700,3265,50900,13725,40050,6450,37700,44300,30900,8250,45900,45450,4960,35600,60300,NA,90900,33950,10943,NA,29500,11050,NA,93400,35700,10929,5200,16300,59400,27100,66743,52200,63981,5000,18150,34300,47950,79200,NA,2739,1005,22250,43450,549000,15800,7080,3135,37350,7170,19800,6190,1830,NA,NA,14300,51305,16400,13500,NA,9150,67800,33400,NA,3795,21500,32000,16100,572,15100,18532,5590,11100,32000,NA,20959,46050,11350,23256,13000,25150,41500,382500,41095,22000,1775,46500,33150,56500,12200,39980,3215,35450,12850,NA,3880,26650,8537,NA,9800,44950,21907,49700,2715,9530,8840,NA,NA,5030,5170,6470,109000,55000,67000,22050,21350,62600,22083,16475,92300,42700,31300,5570,NA,55822,33450,NA,5800,5884,13550,23850,9510,73000,25000,2035,NA,10470,9910,38850,11350,85700,33350,20550,13800,5420,NA,10850,118500,20447,NA,17650,12100,NA,8015,25760,34950,32900,56900,41250,13893,5690,5762,45550,12000,2485,23000,13953,7440,3741,7850,25000,9020,15100,5370,16650,25700,12800,4690,43200,159000,5200,16450,2005,42502,10850,NA,688000,NA,10618,43100,32155,18955,22650,2900,10750,6440,5050,18800,11450,1195,4080,14900,6180,32200,3150,7970,8980,4100,123000,18300,25500,1285,5754,11000,15133,30350,12050,9190,6820,5950,71900,13850,16250,NA,34100,7560,5000,78129,228500,7450,129500,2415,NA,29250,16550,NA,18500,53100,NA,22300,3020,34300,NA,11700,NA,4600,1005,13100,68200,2220,14550,5760,41200,2300,82300,16800,34800,12450,65200,54700,26200,14100,6220,12700,10050,14700,22700,13700,6847,5050,28500,96379,5440,4108,NA,5040,12400,NA,14350,25600,37900,3140,165000,10700,39150,33900,NA,11500,19600,10500,NA,23800,NA,24200,4430,20650,NA,19750,11450,9710,9800,4060,24650,19400,3405,32500,10400,9390,2750,4980,14631,1175,NA,1815,6700,7170,NA,3105,1880,13550,64600,7310,10350,44550,6500,6070,117000,1085,7594,2600,23400,599,15700,14500,NA,6690,4760,17750,NA,18850,22000,2030,19500,11850,16400,121500,61400,11255,12650,26350,6770,10250,25200,36100,12850,19060,3800,25400,105000,12700,41672,5710,NA,NA,24500,1240,7340,35400,4914,7470,14150,NA,13050,4910,NA,4905,2380,2850,33050,12826,67300,NA,11500,14600,3635,1475,922,5500,10250,14750,27767,19950,33926,3770,79000,16600,21750,NA,5620,32100,128100,17100,4781,8830,6130,14100,749,3025,7270,51691,NA,4110,5560,2240,86534,960,3380,8600,NA,1135,46000,4090,13150,20100,10250,11650,2895,9580,11950,14500,15500,16650,8800,NA,65950,18283,16400,14150,7950,14132,11085,20948,56900,3855,66500,5810,12400,41000,10350,5040,12400,6160,3560,7730,24300,20300,11600,4626,18800,4315,NA,987,3650,3045,9040,8430,2100,2201,41750,4780,5610,3820,5580,41700,13462,4240,6550,10150,108500,50800,12300,5900,14650,2410,2870,7150,552,NA,NA,677,6200,5120,9870,8930,12800,12714,3125,14200,13050,3130,8150,12300,4678,22850,2195,20850,31300,4745,NA,29000,2895,4624,15900,8770,NA,NA,7570,NA,NA,6160,15050,2410,NA,8480,40500,959,25900,17812,10203,8140,22119,16450,2949,21767,14100,41100,13650,7300,15250,3725,NA,5180,6430,23200,1380,15500,372,24950,6430,1366,17600,14750,10850,10010,9910,1840,25000,32900,12486,6880,1395,2735,6000,1683,24500,19450,3715,9860,15050,NA,2775,2805,3462,NA,10050,10650,5090,291000,40900,1095,14600,3420,36900,15330,10807,5926,7190,2100,1130,5940,4855,32600,22200,9750,2710,2460,8590,5070,14400,1625,4965,9935,10985,3915,3805,5700,5980,10250,40300,3915,7046,12150,3540,12450,19450,1160,8400,15550,15000,1535,75800,1210,15500,3300,NA,5800,83600,NA,54800,25050,NA,1720,8943,3940,12650,9150,10100,8100,14000,2785,7980,15000,NA,7800,1350,6310,7280,3135,2569,6790,8000,1790,8560,10849,3375,648,NA,7850,8325,14629,4865,11850,35650,8790,797,2760,2010,6440,1435,831,9510,7220,1240,1860,6896,3995,11900,3395,2550,2323,17850,7300,10775,1285,NA,3565,3715,6700,16650,4200,5470,15600,12350,1340,1350,6240,3105,5190,2170,4335,13250,17850,29950,16550,1390,14050,19350,16750,4840,NA,390,809,629,4995,1780,6360,11850,11100,4245,NA,2630,10900,2222,8260,8620,4900,2260,22900,2440,3032,2210,6440,4255,4105,6560,11300,12165,110000,5380,14800,5830,2335,7630,5800,2185,1475,29067,NA,33100,14257,1675,9380,884,3240,13650,7360,1785,13750,25200,NA,3190,5400,5640,18000,1405,10900,6960,3925,217,NA,6070,2675,NA,12900,7075,1485,7250,6040,2635,7322,6420,4745,NA,1745,2555,7340,5190,3950,13500,4485,4595,16600,3480,2640,7350,3285,3315,7780,4065,984,NA,NA,2770,21595,5800,2815,3360,5250,4470,4080,4815,4350,3205,7460,20300,24550,7730,7780,18300,NA,2600,15350,NA,15600,29850,5880,NA,14000,1315,2720,7740,655,1890,3615,8460,1795,8910,6170,8130,NA,2435,7150,6620,14200,NA,20750,1295,3080,1070,4305,2365,29800,13150,1665,2640,NA,10200,994,3290,2790,12400,20700,NA,4530,3370,NA,3502,9230,3270,79500,785,6850,9310,3945,9170,881,1035,739,7000,2540,NA,3830,16700,12350,1320,1195,10141,2920,6090,NA,3880,1250,9430,620,4565,5035,10950,10976,859,9960,17500,4030,4505,2500,2650,4825,57400,11800,NA,10900,27650,2790,1800,13750,2620,1472,7320,11270,3784,1920,1760,2650,47900,2995,90100,51000,7760,11150,52800,1950,3090,16750,2770,10600,1355,4045,2235,2188,37914,3205,8750,11700,1700,2000,1532,3955,976,1180,4735,8540,3930,7260,6400,6350,20939,1430,2660,1150,6230,2690,10750,55000,1580,NA,2340,33800,1655,2520,6990,3392,4435,1210,40500,2095,3035,NA,1745,2825,2115,1660,3540,5900,13650,5800,8060,3749,3029,8810,NA,12700,3240,145500,NA,3475,1900,4905,5930,268000,6220,6021,8550,3400,8330,NA,5260,NA,7020,3740,7754,25600,4945,5470,6348,NA,2680,NA,3435,22450,7070,2040,8360,7120,5380,2140,2944,12392,4670,NA,2455,1455,2340,1774,4290,7800,12200,5000,4730,4995,2775,1955,2385,2460,5150,330,4175,3215,684,5110,4390,12150,828,3370,3700,8560,4540,11500,5400,22500,1565,1890,8410,6830,7757,41144,2430,12650,1365,1002,15150,2430,4150,14800,35450,2962,NA,13050,13100,15200,2536,NA,NA,1130,NA,8920,10150,2450,3622,4575,2180,3085,3433,4740,9720,7970,6646,32000,15000,3980,6433,4395,1085,7980,4393,3740,6741,6620,5040,5760,5000,3220,10250,5200,14150,NA,1613,2225,1570,2935,40000,NA,12800,NA,618,6150,14150,13950,5600,1355,1155,5170,NA,6620,NA,6080,948,3215,5420,12150,7060,26702,1420,1890,13700,2030,2705,2550,1935,2970,8020,3788,15500,9560,3500,3970,9990,1265,NA,10150,1960,915,9160,NA,9410,6590,5020,4040,4725,1540,10450,4775,4105,5670,4810,9660,3445,15200,3195,9280,10950,3220,1340,1650,95500,1280,2230,2135,4060,1875,9430,2100,4030,1750,10050,7150,12650,6780,4280,7040,18750,995,1965,1852,21150,4600,1400,1655,2549,10150,3350,13150,6450,913,6420,5700,3775,8620,5610,16755,18600,1151,4430,9940,1580,3555,NA,1815,2940,1000,3430,3700,1465,1910,4690,3030,11800,2680,3495,6806,1840,11300,3100,6570,3080,6810,3030,2870,5690,3670,2900,NA,NA,9900,1125,1620,28150,2710,3000,1790,656,3738,79700,2140,4265,9170,6972,11621,4105,2235,5270,2820,4125,3956,4099,4635,3975,NA,2465,NA,11900,NA,4200,1630,4260,12000,2830,5220,NA,4290,NA,5350,244,6700,2190,17900,5670,4395,3475,1580,2400,2940,69100,6845,1155,4215,3973,1741,4490,1840,3750,3800,NA,13350,5230,2705,4328,3110,10359,NA,6800,2010,2185,4490,7900,3030,548,6491,3257,1889,2140,1895,1865,2995,1300,3960,4630,2045,4055,5760,5490,1477,3558,1550,582,9470,11100,4835,NA,4711,24886,3265,14300,1780,11950,2654,NA,11750,820,2067,3640,NA,9280,1780,926,6744,13350,6920,3375,6060,1035,4400,NA,NA,3250,4525,1625,6070,6921,3630,4515,4660,5658,1280,26050,3820,2570,8780,7410,2420,9320,258,2825,1965,838,NA,3350,NA,3060,2565,6370,11650,11300,1370,1310,2565,4960,3940,1980,9285,NA,5000,10800,8170,NA,NA,3470,2770,8400,1775,NA,8680,NA,8420,7480,2850,6110,3220,1280,3630,688,9530,2530,NA,2478,2495,17550,7890,2935,4445,7550,6280,1388,2055,3184,5170,2621,1205,1750,3680,2625,2880,2360,2280,2330,3980,1709,2190,6719,647,1230,4815,6570,2986,1445,8190,7080,4080,4460,4985,2132,1703,29350,7103,NA,1167,6936,NA,6551,3600,795,2478,2175,5001,13150,1130,19833,2745,3766,3320,6740,1900,5780,4060,680,15800,6147,11350,1442,10200,3180,1640,836,4520,1595,4657,2265,5330,5640,13645,5080,13810,1285,4125,2645,4800,6100,1945,3785,5700,10450,1570,8280,10350,19850,6680,6040,566,3257,2680,896,NA,2062,3133,26950,4535,1175,5680,6120,3810,6290,4545,5230,3810,2762,5490,3541,4260,12300,4655,6020,NA,2440,1580,5050,5700,4165,3581,2075,3723,4690,2725,4100,4120,4090,4140,1998,1865,476,2820,8850,3348,2169,1150,2310,2435,5080,2070,7190,1955,13650,2572,2450,13000,6670,NA,3970,728,3695,1850,6760,4830,NA,1850,5300,2000,3535,11875,1255,1105,NA,17900,4690,3864,NA,4555,5730,2020,11800,2945,1610,8250,5490,747,4595,3710,4230,5820,24000,3915,3430,2560,2379,2070,6190,5360,21500,2825,2030,5110,5230,12207,13050,4350,3945,1400,4100,1770,641,5150,1980,NA,3915,3160,688,10000,855,2190,2450,24400,1635,4330,11950,4450,5910,4096,4060,3425,5300,3770,8080,1100,3060,7320,3540,4540,2165,6110,5800,1975,1710,2638,2410,2398,4655,1000,9800,1995,5266,4038,5530,3610,5770,3475,1140,4032,3995,811,4125,1465,654,8300,2890,2010,9700,3770,10000,6350,2245,1852,624,6580,3255,3115,1316,899,6500,1950,2400,1700,NA,579,3700,4400,20100,1833,5900,48750,688,2075,928,731,6000,3030,5550,1660,4640,4050,6030,1620,4100,857,8050,7350,817,5330,2180,10100,5000,2470,3147,3495,23600,2935,7967,959,2775,2600,2715,18650,4050,3520,529,3060,3375,16850,1310,3980,6160,5780,3195,2690,2223,689,3865,6200,3550,3314,78000,4710,1190,3646,5050,2665,3649,4740,1195,22650,2280,1442,NA,989,81492,3375,5737,4230,3280,2100,947,4175,3310,2100,3585,10150,3440,6930,1549,13026,8580 -"2018-01-16",50000,74400,180857,414000,158000,253000,431500,347400,1233000,378000,135500,65800,52200,266000,216500,36300,290500,32650,253000,129500,140500,305000,426500,106000,197500,94500,108000,279500,53700,107000,113000,129840,166500,521000,NA,148158,141834,395000,29650,96000,16550,31700,12800,14750,31000,140500,441500,9639,50500,7969,39400,37950,66800,109500,91100,58400,80800,232000,66700,53200,14700,374000,101500,146000,234100,583934,15850,258500,73100,36100,39950,47650,138000,48350,51000,34350,305500,42200,17200,84000,209322,210000,19000,19650,165491,3800,37350,262900,37300,410500,20850,106564,72100,29700,101000,10050,5590,13143,20700,54100,5100,23550,40300,47000,107000,527213,791000,22400,7310,54700,5760,52389,44950,180434,39700,24450,76200,40300,174000,159000,33500,598500,101000,45000,33650,40700,65000,28850,68500,206000,55800,42500,15150,40050,170500,76500,74862,16900,229000,NA,76600,31250,14700,71200,89600,321000,134900,8670,28550,99200,6340,19500,64200,106512,81800,78500,11800,1095000,65900,88000,4620,102900,5070,11500,5340,14194,95316,NA,1321000,11300,10750,10550,14550,NA,26750,67300,132505,11400,11600,6230,NA,NA,56800,10542,127142,NA,39600,48500,53000,33950,146500,8860,5180,14500,209000,26700,NA,119500,18950,19481,34909,23200,131000,35500,36800,22200,251000,23250,123000,12100,4510,NA,37150,98200,88200,14800,34050,19700,10600,24100,327500,9620,54800,9110,120000,37950,25500,31000,34333,82900,67600,27000,23100,93654,17050,311500,76700,979,149000,46150,28150,NA,20650,67300,9690,NA,73700,44500,7010,5470,71500,50900,27500,35600,9470,19400,30857,NA,25200,31700,53500,53300,114000,15167,28350,19550,10125,2300,23700,50300,52110,7420,55500,NA,3550,94343,45600,39100,3175,48950,153500,54000,16200,4730,45230,10250,30400,8712,77300,61500,15150,32400,43850,62402,6961,21196,30050,65000,81100,1190,17176,14350,28350,70300,11950,125000,17389,1750,37750,74800,3265,50000,13425,42900,6830,39000,44200,30150,8130,46650,45379,5200,35550,59900,NA,90700,34550,10854,NA,28650,11500,NA,92200,37750,11178,5240,16000,60000,28500,67311,52700,69020,5120,17600,35150,48000,77400,NA,2715,970,22150,46850,549000,16050,7100,3085,37600,7560,20000,6290,1920,NA,NA,14500,50656,16700,13550,NA,9541,67600,34500,NA,4235,22250,31900,15600,570,15450,19256,5720,10750,34950,NA,23155,44900,11600,24810,13150,25700,40900,383500,40089,22700,1790,46850,33600,56400,12500,40320,3185,35450,13200,NA,3895,26600,8412,NA,9710,45300,22766,50400,2745,9460,8720,NA,NA,5170,5110,6430,111000,55700,67900,22200,23950,63000,22083,17300,93000,44050,32000,5770,NA,58458,34750,NA,6040,5908,13650,24550,9700,76100,27800,2025,NA,10500,9870,38100,11900,85000,33800,20400,13800,5480,NA,10850,116500,20492,NA,17850,12300,NA,7898,26740,34600,33850,57000,40400,13893,5770,5802,46000,12100,2590,22850,14552,7460,3753,8130,24900,8960,15300,5380,17500,25000,13200,4740,46400,159000,5150,16550,2000,43211,10800,NA,685000,NA,11488,42400,32522,17909,22500,3160,10700,6480,5500,20000,11100,1186,4150,14900,6430,32100,3140,8090,8950,4220,121500,18500,24850,1300,5802,11150,15267,29300,12000,9370,7080,6260,73300,13450,17950,NA,34750,7510,5100,78788,228000,7680,129000,2425,NA,29450,16900,NA,19200,53700,NA,23650,3015,35300,NA,11800,NA,4635,1020,13300,66500,2235,18900,5750,40100,2320,79200,17250,34300,12900,65700,54600,26150,14150,6210,13600,10650,14650,23050,14650,7368,5040,26500,93553,5630,4113,NA,5180,12900,NA,14500,26800,38500,3145,165500,11350,38200,34250,NA,11400,19650,10550,NA,24600,NA,24400,4430,20250,NA,19200,11500,9760,9760,4065,24950,19650,3550,33000,10400,9340,2750,5200,14470,1170,NA,1815,6860,7170,NA,3093,1885,13950,64600,7740,10050,44600,6590,6160,118500,1065,7643,2595,24400,596,16200,14450,NA,6910,4925,17900,NA,19700,22000,1995,19600,11850,16500,122000,61400,11306,12575,26350,6750,10200,24900,34450,12900,19835,3780,25800,104100,13050,42094,5640,NA,NA,26100,1245,7250,36450,4934,7330,14050,NA,13350,4980,NA,4915,2365,2840,32700,12926,68700,NA,11200,14450,3605,1495,914,5980,10350,14650,30623,20950,33624,3750,81000,17250,22900,NA,5610,34100,128800,17250,5009,8650,6220,13850,742,3000,6850,51981,NA,4200,5800,2295,85682,928,3360,8710,NA,1120,49300,4095,13500,21200,10200,11450,3070,9770,11700,14250,15550,16750,8900,NA,67000,19786,16450,14050,8120,14254,12483,21277,57500,3925,67900,5730,12550,41050,10100,5080,12400,6420,3605,7730,24300,20850,12150,4567,18550,4290,NA,980,3570,3060,9030,8260,2100,2264,42000,4750,5720,3805,6100,44950,13345,4190,6790,10100,108000,52400,15300,5500,14700,2495,3010,7290,547,NA,NA,684,6330,5170,10500,9070,12700,12762,3125,14200,13300,3075,8150,12300,4567,23150,2180,21300,31750,4700,NA,29000,2935,4624,16300,8820,NA,NA,7510,NA,NA,6210,15600,2400,NA,8370,41200,961,26750,18597,10160,8140,21785,16700,2845,21994,14700,41600,13600,7150,15550,3625,NA,5280,6550,23600,1310,15300,373,25150,6340,1361,18050,14300,11400,9971,9780,1810,29000,34600,13015,7200,1345,2730,6100,1683,25150,19500,3675,9860,15550,NA,2700,2825,3429,NA,10000,10850,5120,290500,41200,1090,15150,3350,36450,15330,10848,6169,7150,2110,1130,5900,4870,32400,22600,9730,2755,2460,8590,5090,14300,1645,4900,10300,11255,3910,3780,5730,5963,10000,41150,3765,8010,12350,3530,12450,20350,1155,8250,15450,15000,1525,76000,1200,15500,3220,NA,6000,82700,NA,55000,25200,NA,1720,9124,4050,12900,9120,10250,8590,13900,2780,8140,15100,NA,7680,1300,6200,7250,3175,2466,7140,7920,1755,8600,10770,3285,648,NA,7750,8650,15120,4890,11900,35250,8900,819,2755,2000,6500,1400,808,9770,7260,1240,1860,6916,3955,12000,3435,2550,2323,17400,7340,11000,1310,NA,3650,3710,6593,16950,4200,5500,15350,12300,1385,1325,6430,3115,5120,2175,4345,13250,18050,29900,17100,1370,13750,20100,16900,4822,NA,383,796,634,5050,1780,6480,11900,11150,4135,NA,2640,10950,2211,8300,8760,4940,2290,22600,2450,3004,2280,6440,4210,4230,6510,11550,12410,111000,5390,14850,5840,2415,7660,5780,2385,1385,29748,NA,32950,14496,1680,9780,900,3350,13750,7400,1780,13650,23000,NA,3045,5450,5790,18950,1450,11400,6970,3925,223,NA,6000,2680,NA,13350,7292,1500,7230,6130,2600,7624,6260,4670,NA,1790,2545,7250,5200,3980,13800,4480,4570,16550,3590,2625,7301,3200,3345,7810,4065,980,NA,NA,2835,21778,5950,2800,3480,5180,4405,4125,4960,4240,3220,7240,19900,24450,7710,7770,18300,NA,2600,15200,NA,15600,30450,5800,NA,14000,1315,2720,7610,641,1875,3575,8450,1810,8850,6370,8310,NA,2395,6900,6630,14250,NA,21100,1255,3100,1055,4280,2350,29400,13050,1650,2620,NA,10400,1015,3335,2830,12900,22150,NA,4505,3410,NA,3485,9220,3215,81000,773,6870,9490,3625,9170,885,1035,746,7380,2545,NA,3880,16500,12450,1320,1210,10054,2905,6150,NA,3965,1255,9930,611,4635,5027,10950,11346,853,9530,17150,4135,4455,2615,2595,5040,56600,12050,NA,11500,27700,2810,1810,13550,2550,1480,7610,12043,3693,1925,1750,2655,48500,2985,90400,50500,7630,11550,54000,1960,3090,16900,2790,10800,1420,4160,2215,2183,37604,3215,9100,11150,1715,1985,1524,3990,979,1185,5030,11100,3945,7160,6440,6270,21448,1405,2822,1155,6250,2665,10700,56700,1635,NA,2350,31450,1650,2725,7080,3487,4523,1245,40800,2100,3130,NA,1745,2860,2104,1705,3565,6300,13650,5790,8260,3772,2999,8980,NA,12700,3360,142000,NA,3430,1895,4840,5950,278000,6450,5942,8550,3590,8500,NA,5280,NA,7070,3670,8616,28100,4970,5460,6483,NA,2860,NA,3800,23450,7250,2000,8240,7040,5600,2150,2944,12582,4470,NA,2525,1450,2370,1745,4410,7750,11600,4975,4310,5000,2795,1940,2405,2440,5060,328,4170,3250,657,5070,4440,12050,820,3065,3710,8550,5900,11750,5440,22450,1545,1835,8340,6630,7767,44298,2500,12450,1360,1016,15250,2330,4360,14900,39000,2829,NA,12800,13050,16000,2490,NA,NA,1105,NA,8950,10500,2455,3673,4610,2160,3015,3500,4735,9810,8100,6520,32550,14950,3965,6287,4330,1055,8000,4393,3795,6811,6630,4950,5930,5000,3170,10400,5240,14250,NA,1622,2340,1545,2980,40500,NA,12850,NA,590,6290,14550,14600,5570,1335,1120,5280,NA,6720,NA,6550,957,3300,5450,12250,6990,26535,1420,2015,13600,1920,2670,2565,1930,3000,8010,3796,15300,9720,3470,4010,10300,1250,NA,10500,1955,833,9130,NA,10900,6930,5013,4050,4680,1435,9930,4845,4110,5670,4740,9390,3390,15400,3175,9480,11150,3220,1315,1680,95500,1310,2240,2145,4075,1915,10250,2070,4340,1740,10050,7140,12750,7000,4200,7220,18300,940,1940,1850,21500,4550,1425,1635,2570,10050,3135,13150,6450,895,6390,5610,3873,8920,5570,16822,19000,1127,4550,9950,1596,3500,NA,1810,2920,1000,3430,3675,1460,2160,4710,3000,11650,2690,3470,6931,1830,11500,2960,6460,3065,6710,2990,2845,5740,3650,2910,NA,NA,11150,1110,1600,28100,2685,2980,1790,648,3762,78700,2265,4240,9610,7005,11710,4150,2240,5350,2775,4295,3880,4105,4510,3875,NA,2470,NA,11850,NA,4260,1580,4165,12200,2990,5240,NA,4290,NA,5430,242,6600,2190,17950,5640,4345,3475,1530,2720,2905,69100,7074,1185,4090,4033,1767,4480,1815,3700,3970,NA,13450,5100,2705,4302,3200,10389,NA,6800,1985,2220,4490,8310,3090,530,6693,3186,1884,2130,1912,1955,2965,1290,3945,4745,2045,3970,5540,5550,1486,3349,1750,581,9100,11200,4890,NA,4684,27299,3275,14350,1750,12350,2661,NA,12000,833,2095,3445,NA,9200,1850,924,6595,13750,7070,3335,5980,1060,4595,NA,NA,3275,4565,1603,5950,6887,3800,4425,4600,5785,1320,27100,3800,2520,8860,7490,2465,9860,259,2825,2020,844,NA,3345,NA,3145,2570,6390,11750,11600,1370,1255,2555,5000,3990,2080,9031,NA,5000,10850,9000,NA,NA,3845,2775,9050,1775,NA,8610,NA,8310,7770,3700,6140,3250,1285,3470,694,9500,2520,NA,2405,2510,17700,7800,2925,4230,7160,6380,1402,2045,3173,5060,2621,1185,1775,3670,2588,2845,2420,2280,2365,3960,1688,2190,6870,605,1255,4750,6610,2980,1500,7150,7090,4140,4510,4940,2137,1689,29050,7103,NA,1167,7070,NA,6443,3590,799,2518,2105,5084,13300,1100,21909,2755,3670,3310,6680,1900,6000,4000,690,15800,6250,10850,1438,10150,3225,1700,851,4530,1585,4741,2555,5270,5650,13520,5150,13785,1275,4165,2640,4795,5750,1945,3750,5630,10200,1560,8700,10400,23450,6800,6030,544,3286,2810,900,NA,2062,3270,26800,4480,1180,5740,6130,3790,6440,4650,5100,3820,2797,5480,3541,4230,11100,4755,6060,NA,2445,1580,5170,5640,4115,3514,2072,3658,5100,2715,4110,4150,4185,4140,1998,1860,472,2785,8840,3354,2136,1110,2320,2460,5070,2040,7150,1915,13950,2578,2610,13600,6900,NA,4110,713,3805,1840,6720,4730,NA,1860,5340,1995,3555,12175,1230,1105,NA,18050,4650,3883,NA,4550,5690,2030,11700,2176,1590,8210,5510,753,4590,3690,4260,5900,23850,3986,3440,2677,2379,2055,6180,5460,21550,2850,2005,5130,5210,12302,13550,4380,4095,1400,4200,1750,639,5430,1980,NA,3855,3160,689,10300,845,2185,2410,23800,1625,4330,12150,4435,5810,4635,4275,3425,5330,3660,8230,1100,3080,7500,3525,4500,2130,6040,6120,1958,1650,2621,2395,2381,4950,1000,9290,1990,5234,4021,5640,3580,5880,3525,1145,4186,4060,817,4040,1450,663,8350,2920,2010,9450,3880,9970,6450,2180,1844,610,6620,3210,3070,1301,896,7000,1940,2380,1685,NA,621,3680,4420,20800,1881,5900,47500,691,2105,882,730,7280,3000,5640,1625,4625,4050,6000,1595,4125,843,8370,7290,823,5400,2175,8800,4940,2490,3222,3370,20400,2922,8028,951,2860,2570,2675,18450,4025,3530,533,3060,3375,16700,1335,3935,6190,6060,3145,2690,2206,695,4235,6070,3545,3226,78400,4715,1210,3642,4275,2695,3643,4765,1220,22950,2285,1419,NA,971,76888,3330,5837,4105,3350,2050,920,4120,3350,2050,3546,10400,3415,7050,1539,12484,9030 -"2018-01-17",49620,74100,177852,397500,157500,256500,420500,313500,1233000,385500,135000,65400,52700,266500,214500,36300,288500,32850,264000,129500,134000,304000,427500,107000,198000,93800,110500,280000,53700,105000,113500,127930,168500,516000,NA,149156,122012,389500,29800,98000,16850,32550,12750,14400,31500,139000,439000,9698,54400,7634,39100,38250,65700,110500,94500,58900,79900,235500,68300,53000,14450,364500,102000,143000,255000,567553,15800,260500,72600,35200,39850,49150,135500,48100,54100,33850,322000,41800,17120,84400,206575,218000,18150,19850,169262,3750,37450,265100,37500,401000,21100,106564,74400,29450,101500,10100,5460,12757,20150,54600,5100,23200,40150,46950,109500,541411,778000,24900,7330,54200,5820,51888,43800,195752,37900,24100,77600,39400,168500,166400,33150,598700,98800,45000,34000,40600,65300,29100,68400,194500,55000,40800,15100,41750,171000,76700,75749,16800,221000,NA,74600,31200,15000,69600,84500,317500,137000,9209,30800,99200,6350,19350,64200,95747,80800,81000,11700,1069000,65300,90400,4620,106900,5040,11700,5190,13806,96104,NA,1318000,11250,10700,10150,14900,NA,27250,67500,133508,11450,11775,6200,NA,NA,57600,11990,123236,NA,39000,47850,54400,34100,150000,9220,5350,16200,222000,27000,NA,122500,18250,18892,35474,24150,133000,33900,38500,22800,245000,24450,120000,12150,5860,NA,36450,95500,84700,14950,35350,19900,10650,24000,328500,9300,54900,9090,112500,37200,25000,30750,37167,84600,68500,26950,23300,94440,17400,306000,77500,985,149500,45750,27950,NA,20100,67000,10050,NA,74700,46300,6980,5430,71000,49200,26800,35400,9620,19850,30820,NA,23250,31000,54800,53100,119000,15333,29350,19000,10025,2345,23800,50700,56580,7430,55800,NA,3630,92838,44800,39300,3230,49650,151500,52900,16100,4580,44896,10250,30550,8913,76000,62000,15000,31750,44000,58974,7038,21650,29200,64300,83500,1330,17061,14200,27050,70300,11750,122500,17533,1765,38550,75600,3240,49400,14265,43750,6470,38950,48500,30050,8080,45750,44450,5320,34550,60000,NA,89600,34000,11122,NA,29600,11600,NA,92300,38100,12591,5140,18300,59300,28750,66460,60300,69020,5090,18350,35250,48200,78600,NA,2711,973,22000,49150,549000,15800,7490,3070,37000,7680,20350,6270,1900,NA,NA,13900,50006,17100,13650,NA,9345,66800,34000,NA,4615,23250,31900,14050,561,15300,19594,5560,10450,29700,NA,22343,44600,11850,24960,13300,25800,39700,380500,38635,22700,1780,46250,33250,55800,12650,40420,3195,35400,13450,NA,3935,26150,8489,NA,9480,45950,22432,50200,2700,9500,8410,NA,NA,5190,4995,6330,110500,53200,66400,22500,24500,63700,22332,18300,92500,43000,32300,5680,NA,58549,34500,NA,5800,5876,14800,24050,9450,73500,28500,2075,NA,10445,9770,38500,12550,85700,33900,20450,13600,5690,NA,10850,118000,20122,NA,18350,13000,NA,7914,26087,34800,34200,57400,38250,13893,5680,5891,46050,12100,2740,22700,14184,7530,3596,8030,25800,8800,15400,5400,18500,26500,13050,4720,47500,159000,5300,16800,2010,43495,10900,NA,681000,NA,11598,42500,32008,14864,22300,3140,10600,6360,5310,19450,11150,1181,4090,14950,6240,32100,3130,8100,8990,4415,120000,18650,23950,1335,5983,11300,15223,29200,11850,9260,7600,6140,77800,13800,17650,NA,34100,7450,5300,79165,230000,7100,128500,2580,NA,29100,16750,NA,19550,53500,NA,24350,3090,35100,NA,12350,NA,4770,1025,13050,65600,2365,18900,5720,39200,2275,77600,17550,34150,13800,65500,53600,26600,13800,6180,13050,10650,14550,23400,15350,7078,5030,26500,92612,5580,4008,NA,5370,12850,NA,14300,27200,38550,3275,166000,11200,36500,33350,NA,11450,19500,10500,NA,23700,NA,24850,4450,22000,NA,19300,11450,9610,9890,3990,24650,21150,3625,32100,10350,7500,2755,5020,14771,1185,NA,1800,6850,7360,NA,3113,1860,13700,64000,7780,9900,44600,6730,6110,118000,1075,7574,2645,24900,613,16650,14650,NA,7090,4850,17800,NA,19600,22200,1970,20100,12100,16500,118500,60800,11561,12875,25600,6670,10150,25250,33000,12950,20428,3775,25750,105500,13050,43125,5580,NA,NA,25200,1250,7220,38150,4924,7180,14150,NA,13500,5110,NA,4885,2385,2890,33000,13001,68800,NA,11150,14800,3730,1495,911,5870,11450,14300,30951,20200,33423,3910,80400,17550,23050,NA,5700,34100,130900,17600,4981,9330,6470,13800,780,3000,6680,51691,NA,4255,5790,2280,84829,928,3360,9000,NA,1100,48150,4080,13350,20900,10000,10850,3115,9820,11900,14200,15500,17100,9010,NA,64650,20167,16650,13900,8800,14092,12383,20995,58000,3875,67600,5680,12700,41100,10000,5060,12850,6310,3450,7900,24050,22050,12000,4542,18400,4360,NA,988,3720,3015,9080,8700,2250,2233,41900,4660,5690,3835,6330,44950,13128,4150,6790,10250,106500,52600,15300,5300,14400,2495,3005,7330,545,NA,NA,696,6670,5060,10450,9190,12650,12809,3060,14050,13700,3195,8170,12400,4721,23350,2210,21300,31300,4700,NA,29000,2895,4546,17000,8570,NA,NA,7620,NA,NA,6220,15200,2420,NA,8320,39850,969,27150,18352,9898,8040,21690,16850,2771,22574,14400,41900,13400,7160,15500,3560,NA,5320,6500,23500,950,15300,371,25100,6240,1353,17700,14250,11350,10089,9590,1830,28200,34950,12838,7590,1375,2790,6120,1658,24500,19200,3705,9890,14900,NA,2765,2825,4457,NA,9620,10400,5060,291000,41150,1105,15500,3345,35200,15281,10767,6266,7110,2110,1100,5920,4920,33900,24100,9640,2730,2470,8500,5330,13800,1630,4710,10570,11339,4005,4010,5740,5910,10100,43650,3765,7883,11900,3435,12450,21950,1140,8240,15300,14950,1505,75800,1225,15800,3200,NA,6000,82100,NA,52700,24800,NA,1720,9010,4055,12900,9670,10800,8590,13350,2940,8100,15000,NA,7920,1265,6240,7180,3080,2901,7030,7830,1755,8750,10928,3355,651,NA,7770,8825,14875,4865,12100,34700,9100,824,2785,2000,6550,1400,809,9600,7370,1240,1910,6936,3835,11950,3440,2505,2323,17800,7310,11025,1280,NA,3710,3705,7333,16650,4200,5490,15350,12200,1405,1320,6620,3075,5200,2325,4375,13300,18200,29900,17150,1360,14500,19750,16850,4748,NA,396,796,633,5020,1805,7750,12100,11150,4195,NA,2620,10900,2206,8280,8700,4790,2245,21700,2430,2958,2295,6240,4160,4250,6620,12900,11920,111000,5550,14050,6050,2390,7670,5600,2390,1195,31149,NA,32800,14400,1765,9930,902,3415,13000,7410,1765,13400,21900,NA,3065,6150,5930,19450,1500,11500,7010,3835,220,NA,5950,2680,NA,13300,7171,1490,7370,6170,2480,7468,6200,4705,NA,1800,2595,7080,5610,3980,13550,4495,4405,16250,3765,2755,7272,3140,3345,8040,4025,984,NA,NA,2845,21503,6240,2795,3580,5190,4300,4170,4965,4280,3310,7260,19900,25350,7660,7800,18250,NA,2590,15100,NA,15600,30700,5900,NA,13950,1315,2720,7930,651,1885,3640,8420,1830,8840,6300,8190,NA,2385,7040,6600,14200,NA,21550,1255,3100,1095,4305,2320,29250,13050,1630,2575,NA,10600,1010,3455,2915,13800,23400,NA,4510,3380,NA,3476,9130,3180,79800,780,6970,9440,3080,9200,904,1060,734,9590,2560,NA,3830,16450,12700,1350,1195,9923,2900,5960,NA,3880,1265,9880,617,3970,4977,11600,11141,845,9400,17100,4125,4470,2685,2715,5140,56900,12100,NA,11500,27550,2855,1995,13850,2500,1480,7730,12237,3615,1870,1740,2670,48100,2955,90200,51000,7490,11500,56700,1945,3090,16800,2820,10900,1415,4135,2230,2177,37022,3580,9180,11200,1730,1965,1662,4050,957,1185,4980,14400,3900,7220,6890,6290,21194,1415,2772,1185,6230,2685,10600,55400,1720,NA,2560,29100,1595,2620,7040,3506,4509,1215,41300,2140,3170,NA,1765,2865,2110,1755,3545,6240,13600,5800,8150,3768,3006,8860,NA,13000,3225,138000,NA,3390,1955,5030,5920,278500,6650,5804,8570,3660,8500,NA,5170,NA,6990,3670,8850,29000,5150,5440,6507,NA,2880,NA,3900,23600,7180,2045,8200,6770,5530,2125,2790,12678,4380,NA,2550,1465,2435,1778,4385,7530,11700,4935,3490,5010,2765,1930,2425,2425,5170,333,4405,3185,658,5010,4440,12000,809,2815,3835,8470,6150,11750,5420,22600,1545,1835,8700,7020,7652,41915,2510,12600,1340,1086,15200,2335,4380,15000,37350,2631,NA,13200,12950,16450,2531,NA,NA,1115,NA,9060,10600,2400,3673,4610,2150,3015,3529,4675,9760,8430,6996,33900,14200,3990,6287,4210,1020,8100,4373,3830,7383,6630,4930,5920,5075,3165,10600,5450,13850,NA,1577,2290,1660,3150,41150,NA,12950,NA,593,6180,14500,14700,5670,1310,1155,5335,NA,6730,NA,6720,940,3950,5420,12700,6870,26619,1415,1970,13000,1700,2685,2560,1935,2935,7850,3841,15400,9900,3535,4040,10300,1240,NA,10400,1935,834,9040,NA,10250,7020,5033,4240,4580,1165,9700,4765,4050,5670,4875,9390,3530,15350,3200,9620,10850,3220,1315,1710,94500,1300,2420,2145,4060,1900,10500,2060,4280,1730,10650,7010,12900,6930,4220,7140,17200,941,1930,1870,22050,4520,1465,1640,2570,10750,3235,12850,6480,875,6410,5660,4167,8470,5520,17692,19000,1127,4500,9950,1574,3490,NA,1850,2890,1000,3350,3680,1590,2265,4690,2995,11650,2660,3515,6781,1830,11300,3220,6410,3025,6870,2955,2845,5770,3670,2940,NA,NA,11200,1110,1610,27700,2785,2895,1755,667,3746,78700,2210,4210,9630,7105,11488,4090,2235,5270,2850,4270,3843,3956,4480,3765,NA,2450,NA,11900,NA,4215,1580,4150,12300,3195,5200,NA,4290,NA,5090,238,6630,2190,17950,5670,4290,3475,1570,2830,2930,68700,7055,1225,4010,4113,1775,4475,1815,4025,3965,NA,13400,5190,2735,4263,3300,10439,NA,6780,1945,2225,4515,8170,3120,531,6809,3177,1860,2090,1907,1985,3070,1300,3960,4740,2655,3975,5570,5440,1472,3377,1710,571,9160,11250,4900,NA,4818,25974,3270,14250,1755,12050,2661,NA,11600,846,2099,3400,NA,9270,1945,911,5743,13100,6850,3300,6010,1080,4895,NA,NA,3275,4545,2080,5900,6853,3890,4485,4645,5925,1355,27750,3730,2615,8890,7470,2525,9810,255,2820,2035,860,NA,3405,NA,2865,2570,6430,11700,11500,1370,1250,2655,4915,4025,2125,8850,NA,5000,10325,9150,NA,NA,4000,2850,9660,1765,NA,8660,NA,8300,8400,3530,6240,3330,1280,3420,763,9520,2505,NA,2297,2615,17750,7690,2905,4145,7120,6280,1400,2050,3322,5180,2767,1190,1750,3710,2675,2835,2630,2280,2296,3940,1696,2195,7038,575,1255,5800,6560,3007,1455,7150,7010,4110,4515,5220,2132,1698,28000,7345,NA,1123,7003,NA,6255,3600,775,2512,2115,5202,13100,1110,21994,2735,3655,3300,6600,1896,5820,3915,666,15700,6404,10900,1466,10400,3200,1705,867,4740,1570,4954,2109,5300,5630,13416,5200,14410,1250,4090,2660,4705,5500,1925,3755,5680,10100,1555,8770,10700,24000,6840,6160,554,3214,2945,919,NA,2057,3247,26350,4460,1170,5730,6130,3765,6500,4630,4950,3830,2801,5410,3359,4220,9900,4680,6030,NA,2495,1580,5240,5620,4025,3490,2063,3587,5100,2720,4125,4275,4085,4100,1976,1855,477,2790,8900,3309,2261,1145,2320,3115,5090,2030,7170,1900,14050,2510,2515,14150,6770,NA,3960,716,3860,1900,6600,4700,NA,1965,5420,2000,3580,11900,1230,1100,NA,17950,4560,3874,NA,4590,5630,2035,11700,1752,1545,8220,5690,782,4755,3700,4190,5890,23800,3973,3500,2670,2379,2065,6210,5450,21550,3025,2020,5840,5200,12349,13450,4430,4050,1385,4315,1665,630,5450,1995,NA,3855,3155,656,10300,840,2200,2305,23650,1650,4515,12800,4435,5820,4872,4415,3435,5330,3595,8450,1085,3075,7660,3585,4445,2110,5980,6380,1948,1635,2625,2035,2381,5230,1000,9280,1995,5203,4319,5510,3620,5830,3425,1190,4095,4085,819,3970,1450,664,8290,2970,2020,9730,4160,9960,6630,2290,1964,590,6610,3240,2960,1305,865,6800,1930,2375,1685,NA,681,3855,4480,22150,2009,5930,47000,691,2210,883,715,6930,3020,5580,1620,4560,4050,6050,1625,4095,828,9000,7340,818,5350,2215,9250,5050,2493,3121,3325,20000,3064,8028,951,2865,2750,2640,18450,4180,3455,520,3060,3420,16550,1390,3940,6190,5900,3150,2685,2121,727,4200,6030,3515,3307,83200,4795,1245,3557,4200,2775,3685,4715,1205,21850,2280,1424,NA,975,79098,3260,5987,4065,3355,1955,896,4095,3370,1970,3411,10150,3465,6950,1608,12484,8760 -"2018-01-18",49900,75200,180857,400000,155000,255000,417000,319300,1222000,385000,136500,65700,51100,278000,218000,35650,296000,32700,262500,130500,135500,307500,432000,106500,192500,92800,107500,277500,54000,103500,110500,128408,166500,509000,NA,151151,125846,382500,30000,97400,16500,31850,12600,15050,30800,137000,433000,9825,54000,7642,38050,38700,63600,112500,95000,59100,81900,232000,67700,52700,14600,361500,100500,140000,237500,569480,15850,260500,71700,35800,40750,48650,134000,47400,53300,33300,321000,42250,16740,84000,207948,221000,17950,19950,168319,3720,36650,267200,38000,397500,20700,105599,76100,29150,100000,10100,5370,12853,20000,54800,5150,23000,39350,46350,110000,523237,775000,25000,7240,54800,5730,50885,43800,197950,36100,24000,77400,41200,171000,167000,33700,577000,105500,45000,35450,41100,65400,28550,68600,196000,55300,43800,15450,40800,165000,76600,74566,17050,221500,NA,75800,31300,15100,71000,86000,318000,153500,9029,29900,100500,6290,19500,64000,96032,79200,81500,13250,1056000,65100,88100,4620,105200,5250,11500,5140,13461,91771,NA,1275000,11200,10750,9980,14850,NA,28150,66800,132505,11200,12000,6320,NA,NA,58800,11809,122803,NA,38900,46300,56200,33750,156500,9590,5460,15950,223500,26700,NA,119500,17800,18930,34735,24850,130000,32800,38100,23100,245500,23550,124500,12100,6320,NA,37250,94900,84500,15650,35500,19650,10500,23600,327500,9280,57900,9200,111500,38500,25150,30850,35333,86400,70500,27550,23000,95128,17400,304000,78900,938,147000,46700,27850,NA,20350,67500,9930,NA,73900,45750,6970,5330,71300,49350,27250,34750,9670,20050,30225,NA,20700,31000,55700,53400,118500,16200,29350,19000,10727,2365,23750,49350,57820,7410,55300,NA,3630,95096,44750,41550,3160,51500,157500,53600,17350,5030,45946,10450,31750,8737,76000,61900,14950,32100,43750,59932,7085,23392,29000,63700,83300,1285,18163,14150,26800,70400,11650,124000,17198,1765,38800,75800,3225,51600,14985,42800,6490,45500,59200,29600,7990,45950,43735,5320,34300,61200,NA,89300,33100,11167,NA,30000,11800,NA,91600,38200,13215,5200,17150,59300,28400,67689,59200,70608,5000,18350,37200,48100,76800,NA,2729,1005,20850,48500,546000,16350,8190,3145,36750,7870,22100,6340,1910,NA,NA,15000,49790,16650,13700,NA,9307,66400,34000,NA,5170,23250,31950,14200,579,16050,19594,7220,10300,29000,NA,25780,44200,12300,25161,13650,27250,40250,377500,39026,22550,1810,46200,33050,55500,12700,39820,3245,35950,13000,NA,4200,26300,8469,NA,9540,46450,22480,49300,2720,9420,8940,NA,NA,5180,4965,6390,111500,54500,67500,22500,24800,62800,23008,18225,92500,40350,33150,5790,NA,60913,33900,NA,5790,5867,14450,24300,9520,75400,28300,2065,NA,10470,9890,38200,12300,85700,34600,20900,13550,5810,NA,11450,119000,20492,NA,17850,13100,NA,7914,26180,35200,33650,57700,39200,13893,5870,5851,45600,12100,2435,22500,14276,7540,3679,8010,24700,8710,15350,5300,18150,26550,13150,4700,47200,159500,5325,16650,1965,43637,10800,NA,686000,NA,11307,42500,32448,16273,23250,3160,10750,6360,5310,19250,11150,1219,4190,14550,6180,32300,3340,7970,9010,4400,120000,18550,24000,1285,6011,10900,15178,28700,12300,9620,7500,6360,78700,14000,17500,NA,34150,7620,5325,79165,230500,7290,129000,2775,NA,28600,16250,NA,19250,53500,NA,24250,3115,35700,NA,12700,NA,4940,1020,13000,65900,2440,22800,5670,45650,2280,80200,17850,34150,13900,65700,54100,26800,13750,6160,14300,10900,14750,23550,15250,7040,5050,26900,94181,5590,4287,NA,5320,14100,NA,14450,27900,38500,3315,164000,10950,40000,33200,NA,12200,19800,11050,NA,24650,NA,25900,4705,23250,NA,19300,11500,9720,9910,4165,25100,21000,3685,30800,10300,7850,2865,5040,14491,1200,NA,1825,6800,7380,NA,3176,1905,13950,66500,7960,10100,44600,7410,6100,120000,1080,7750,2630,24900,674,16700,14750,NA,7060,4865,17750,NA,19400,22150,2000,19800,11900,16700,118000,60600,11646,13425,27200,6680,10250,25500,35400,12900,20884,3810,24950,106100,13350,42984,5590,NA,NA,25200,1240,7180,36750,4914,7550,14400,NA,14300,5190,NA,4940,2385,3035,32850,13853,71300,NA,11700,14400,3700,1490,913,5810,11550,14850,29640,20350,33423,3920,81700,17400,23300,NA,5710,33750,130800,17750,5063,9320,6360,13850,810,3020,6840,51594,NA,4330,5870,2300,84232,937,3475,9050,NA,1090,47550,4100,13450,21600,10300,12350,3070,9750,12250,14150,15400,16550,9020,NA,67000,20969,17300,13900,8590,14213,12233,20948,61000,4090,67800,5680,12700,41850,10100,5230,13650,6770,3550,7880,24200,22200,11800,4522,18550,4385,NA,1010,3700,3040,9000,8880,2300,2254,41950,4860,5760,3855,6500,46050,14312,4230,7440,10350,107500,52200,14700,5380,14800,2480,3235,7400,547,NA,NA,687,6560,5040,10450,9200,12700,12998,3105,14300,13600,3075,8380,12700,4672,23200,2265,21600,31650,4610,NA,29000,3050,4546,17400,8880,NA,NA,7870,NA,NA,6200,15750,2490,NA,8370,39700,975,27450,18843,9898,8040,21690,17250,2872,22473,14900,41650,14000,7150,15550,3520,NA,5280,6470,23850,1140,15250,380,26150,6240,1370,17700,14400,11500,10207,9670,1840,28400,33750,12989,8250,1370,2950,6050,1705,24650,19000,3700,10500,15400,NA,2930,2835,5554,NA,9730,10400,5150,290500,41250,1150,16200,3480,36850,15281,10807,6286,7100,2110,1100,5920,5110,34000,23900,9660,2640,2520,8510,5660,14100,1685,4780,11839,11356,4055,4220,5740,5954,9850,42350,3840,7756,11850,3465,12450,21800,1145,8250,15350,14800,1490,75300,1285,15400,3245,NA,5970,82800,NA,50700,24200,NA,1720,9306,4020,12950,9840,11000,8620,13250,2915,8180,15400,NA,7810,1315,6230,7170,3120,2770,7190,7860,1760,8780,11126,3320,651,NA,8030,8925,15513,4855,12300,34850,9300,861,2810,2000,6520,1400,816,9740,7450,1260,1900,6946,3940,12100,3440,2600,2323,18450,7670,11400,1300,NA,3730,3660,7400,16650,4200,5450,15400,12250,1435,1350,6800,3010,5160,2320,4530,13850,19300,29900,18600,1370,14150,20500,17050,4758,NA,405,807,635,5030,1840,7500,12400,11350,3970,NA,2720,10850,2211,8250,8720,4875,2355,22550,2385,2854,2295,6340,4145,4485,6900,13150,11675,113000,6010,14700,6160,2445,7660,5540,2290,1235,32951,NA,32850,14448,1760,10150,916,3315,12900,7410,1900,13700,21950,NA,3060,5880,5960,19450,1485,11350,7050,3840,221,NA,6170,2835,NA,13500,7171,1470,7550,6240,2470,7234,6220,4685,NA,1785,2675,7210,5670,3985,13650,4505,4440,16300,4205,2755,7262,3135,3520,8070,4010,1047,NA,NA,2815,23516,6370,2855,3570,5270,4240,4060,4945,4675,3320,7470,19800,25000,7740,8100,18350,NA,2585,15800,NA,14650,30700,6230,NA,14300,1315,2790,10300,661,1865,3730,8790,1810,8770,6270,8180,NA,2455,7290,6730,14100,NA,21800,1285,3060,1140,4420,2390,29000,13350,1630,2580,NA,10750,1005,3575,3060,14100,23250,NA,4520,3400,NA,3511,9740,3260,80000,765,6710,9650,3800,9220,893,1045,751,10600,2550,NA,3845,16250,12500,1345,1205,9923,2935,6080,NA,3870,1265,9980,636,4065,5077,11850,11182,859,9480,17500,4055,4555,2620,2725,5140,58300,12100,NA,11750,27800,2860,1950,13800,2550,1524,7700,12382,3642,1900,1720,2675,48300,2960,90500,50500,7700,11450,52700,1945,3090,17000,2825,11000,1395,4170,2265,2161,37720,4020,9470,11150,1775,1990,1608,4050,974,1190,5110,11600,3840,7200,6870,6700,21558,1430,2785,1200,6150,2705,10800,54300,1635,NA,2740,31300,1600,2620,7080,3512,4509,1245,42250,2195,3305,NA,1745,2885,2094,1745,3580,6250,14000,5820,8120,3814,2999,9140,NA,13050,3295,140500,NA,3400,1950,4980,6010,275000,6440,5854,8700,3660,9230,NA,5190,NA,7000,3715,8762,28650,5120,5720,6578,NA,2860,NA,3775,23250,7160,2035,8860,6910,5650,2228,3023,12868,4500,NA,2545,1500,2490,1787,4490,7730,11600,4960,3505,5040,2720,1990,2515,2430,5250,348,5720,3240,665,5410,4495,11900,810,2890,3835,8490,6120,11750,5530,22600,1590,1825,8860,6820,7633,41634,2515,12450,1340,1108,14750,2345,4315,14550,36500,2741,NA,14000,13150,16650,2545,NA,NA,1135,NA,9040,10600,2340,3724,4590,2180,3015,3579,4730,9730,8100,7142,33450,14700,4110,6267,4250,1045,8280,4373,3800,7288,7440,5040,6050,5150,3220,10700,6090,14300,NA,1545,2300,1755,3100,41650,NA,13050,NA,609,6260,15050,14550,5610,1345,1135,5435,NA,6900,NA,6910,928,3850,5500,12700,7250,26452,1435,2050,13300,1710,2695,2575,1930,3030,7940,3917,15250,10050,3535,4120,10500,1250,NA,10700,1970,844,9180,NA,10200,7010,5033,4235,4865,1220,9800,4960,4075,5620,5000,9430,3590,15600,3260,9660,10900,3220,1325,1715,93600,1295,2435,2135,4200,2010,10500,2090,4460,1715,10400,7100,13050,6870,4220,7150,17800,956,1970,1888,21900,4520,1475,1655,2570,10850,3335,13200,6450,909,6640,5710,4163,8570,5620,17458,19000,1132,4575,9930,1584,3490,NA,1900,2975,996,3415,3675,1685,2270,4685,3015,11700,2680,3530,6731,1915,11400,3080,6490,3020,6890,2975,2880,5760,3640,3010,NA,NA,11400,1120,1605,27700,2875,2915,1790,718,3786,78900,2220,4180,10200,7105,11399,4210,2280,5250,2905,4455,3910,4147,4490,3955,NA,2515,NA,11900,NA,4170,1610,4230,12300,3530,5380,NA,4290,NA,4900,243,7040,2190,18100,5930,4375,3475,1545,2855,2905,68200,7255,1205,4140,4233,1793,4540,1875,5230,3965,NA,13450,5370,2700,4484,3395,10559,NA,6790,1950,2260,4595,8200,3310,532,6924,3096,1821,2090,1912,1985,3145,1355,3950,4740,3000,3975,5560,5480,1477,3529,1758,578,9420,11150,4990,NA,4818,26447,3370,14600,1770,12550,2667,NA,11500,846,2113,3360,NA,9420,1915,916,5954,13200,7030,3275,6090,1110,4800,NA,NA,3325,4565,2701,6000,6887,4065,4585,4655,5823,1400,27950,3660,2640,9090,7570,2515,10350,257,2825,2155,886,NA,3430,NA,2955,2635,6530,11600,11750,1370,1255,2665,5030,4055,2295,9067,NA,5000,10425,9020,NA,NA,3935,2790,9300,1750,NA,8860,NA,8510,8470,3620,6400,3325,1290,3460,760,9500,2520,NA,2385,2745,18050,7840,2895,4270,6990,6250,1386,2035,3279,5350,2722,1205,1755,3690,2763,2850,2650,2280,2408,3955,1705,2245,7232,575,1260,5450,6510,3077,1470,8150,7200,4370,4530,6170,2132,1734,29900,7331,NA,1183,7386,NA,6354,3715,789,2512,2135,5667,12900,1115,22037,2750,3878,3335,6520,1891,5730,3945,671,15800,7227,10950,1485,10900,3220,1730,867,5170,1650,4917,2147,5680,5620,13333,5200,15261,1240,4175,2640,4660,5790,1920,3990,5830,10500,1700,8610,10750,24300,6920,7270,551,3257,2970,923,NA,2052,3367,26050,4525,1155,5780,6140,3900,6600,4670,5150,3840,2835,5550,3380,4270,10150,4590,6200,NA,2555,1580,5330,5510,4250,3514,2063,3587,4980,2725,4185,4380,4175,4110,1984,1840,493,2800,9120,3122,2282,1225,2340,3115,5100,2120,7190,1905,13800,2572,2560,14300,6650,NA,3960,722,4050,2040,6670,4875,NA,2010,5470,2005,3580,12200,1275,1105,NA,17900,4470,3849,NA,4560,5640,2030,11800,1775,1540,8310,5790,782,4735,3735,4330,6090,23850,4088,3455,2653,2379,2065,6280,5650,21850,3060,2010,7080,5450,12254,13550,4585,4090,1405,4390,1680,630,5390,2070,NA,3860,3235,663,10300,840,2195,2305,23700,1665,4395,12750,4420,6280,4730,4385,3440,5260,3595,8540,1110,3355,7800,3585,4490,2070,6050,6690,1945,1660,2664,1965,2369,5600,1000,9230,1985,5151,4771,5550,3650,6060,3435,1180,4150,4085,820,4090,1500,675,8200,3030,2050,10100,4160,9880,6740,2550,2022,614,6610,3250,2975,1341,877,6800,1970,2410,1685,NA,655,3915,4560,21500,2009,5960,47100,695,2225,900,720,6820,3000,5600,1665,4595,4050,6230,1650,4135,839,9400,7290,818,5540,2210,9170,5290,2485,3186,3305,22500,3087,7998,1000,3020,3575,2635,18450,4295,3595,517,3100,3480,16650,1375,4055,6120,5890,3200,2690,2125,760,4260,6030,3395,3307,83200,4800,1230,3803,3919,2770,3750,4785,1215,22000,2285,1451,NA,994,86372,3270,5887,4105,3300,1965,894,4060,3470,2000,3411,10350,3540,7160,1573,10638,8500 -"2018-01-19",49320,73300,176450,387500,162000,267000,423500,287800,1244000,385500,135500,67100,52900,280000,204000,35250,295500,34050,254500,133500,138000,309500,426000,106500,194500,93500,107500,278000,55500,101500,113000,127453,167500,515000,NA,154643,115936,387500,30150,97400,16700,32350,12650,15600,30450,139500,427500,9825,48050,7695,40000,38850,64600,115000,96600,59600,83100,233000,67200,52800,15050,358000,100000,132500,228300,549245,15700,266000,71900,35650,40700,48850,135000,47850,52900,33750,323000,42750,16860,85600,203368,215000,18100,19850,174449,3780,37000,258800,38250,401000,20700,101742,79400,30700,106500,10250,5410,12781,20150,54300,5210,22900,37700,46950,110000,524184,779000,25600,7340,55200,5960,51888,44150,185382,32300,24000,79500,44050,180000,162900,33400,561300,103500,46600,34200,40250,63800,28150,67500,188000,56500,43800,15100,40800,166500,77600,75453,16750,219000,NA,78900,31700,15850,73400,80200,320500,152900,8594,31650,99000,6340,19450,65600,86601,79500,84100,12900,1058000,65700,91500,4620,103000,5330,11650,5140,13547,92559,NA,1297000,11300,11150,10050,15400,NA,28150,67200,136615,12000,11800,6380,NA,NA,58900,11945,123671,NA,38500,45150,56200,35100,158500,9270,5460,16650,226600,26400,NA,117500,17200,18488,34605,25200,134000,35000,39150,23800,248000,23400,115000,12050,6200,NA,36600,95800,85100,15300,37150,19300,10300,23900,321500,9260,56200,9210,111000,39250,25750,31950,35167,87100,67800,27350,23350,95914,17500,304000,78400,932,149000,48700,27900,NA,19800,68600,10000,NA,74000,45750,6960,5430,72700,50900,27300,35100,9500,20000,31823,NA,19800,31300,56300,54200,118500,16133,29600,18200,10887,2390,23500,47050,59150,7470,55100,NA,3770,99110,44750,41250,3350,50800,150000,57500,16550,4950,44801,10050,30600,8737,76100,61700,14950,31650,42000,56706,7095,21120,29450,63600,79900,1330,18094,14250,27350,68100,11900,125000,17246,1785,37700,76800,3250,50700,15465,41650,6570,45200,59300,30400,8000,48000,45665,5330,34400,60800,NA,88200,32950,11435,NA,28300,11500,NA,92500,37950,15292,5860,16300,59800,28900,65703,63000,69780,5020,20000,37700,48350,79300,NA,2729,1015,21300,52200,549000,15400,8200,3135,38150,7850,21200,6470,1900,NA,NA,14850,50006,16650,13600,NA,9268,66300,33000,NA,4980,23850,32950,13700,583,15000,19015,7800,10400,29200,NA,27929,44200,12300,24309,14000,27200,39500,376500,39697,21450,1815,46050,33150,56200,12800,40220,3295,35950,12850,NA,4155,26250,8394,NA,9570,44600,22002,51000,2825,9650,8690,NA,NA,5190,5050,6440,110500,52000,66300,22250,24500,61900,22866,18000,92100,39200,32800,5800,NA,63095,34250,NA,5690,5900,14400,24350,9390,70500,28350,2055,NA,10500,9920,37350,12650,86000,34400,20800,13750,5770,NA,11350,118500,20308,NA,18100,13000,NA,7982,26133,35500,33150,57300,36250,13893,5870,5826,46200,12250,2505,21950,14414,7490,3729,8040,24950,8850,15450,5330,18600,25650,12950,4765,45500,159000,5125,16400,1990,44156,10600,NA,690000,NA,10981,41650,32448,16591,23050,3250,10750,6390,5160,19050,11600,1209,4120,14750,6290,32550,3325,7640,9080,4265,122000,18750,23900,1270,6211,10850,15580,28950,12200,9650,7600,6160,83500,14200,17650,NA,33950,7790,5350,77941,231000,7190,129500,2760,NA,31450,16250,NA,19800,53600,NA,24100,3070,36400,NA,12350,NA,5110,1025,12750,66200,2440,22800,5670,43800,2350,76000,18700,35750,13400,64000,54300,26600,13700,6340,13200,10850,15000,23800,14850,6905,5550,25650,95751,5770,4154,NA,5450,13950,NA,14250,26700,38800,3445,163500,12050,37300,33250,NA,11700,19850,11100,NA,24500,NA,26350,4600,22300,NA,19450,11550,9700,9880,4020,25750,21550,3705,29550,10350,6850,2835,5070,14551,1235,NA,1830,6800,7280,NA,3160,1955,13900,66600,7810,10550,44600,7750,6130,121500,1105,7711,2615,24800,670,16550,14900,NA,7350,4865,18350,NA,19450,23100,2000,19900,12200,16800,120000,60400,11663,13875,29800,6730,10150,25300,36850,12900,20975,3810,25550,105200,13450,43922,5680,NA,NA,24200,1235,7180,34050,4934,7250,15250,NA,14100,5200,NA,4845,2405,2935,32750,13427,70100,NA,11550,13850,3655,1490,922,5980,11650,15100,28563,20300,33725,4140,82800,16900,23100,NA,5780,33350,131400,17500,5054,9060,6350,13850,929,3020,7020,51787,NA,4300,5810,2600,86108,945,3480,9050,NA,1125,45950,4140,13950,21150,10150,12600,3170,9870,12700,14300,15500,16450,9170,NA,64250,20848,17500,13350,8600,14416,12782,20714,61600,4080,68600,5820,12750,42450,9950,5180,14000,7110,3580,7870,24200,22300,11750,4572,19250,4375,NA,999,3755,3175,8920,9210,2260,2233,42050,4845,5910,3855,6000,45250,13662,4300,7450,10800,107000,53000,15000,5270,15050,2500,3255,7400,553,NA,NA,665,6760,5100,10500,9430,12600,13943,3100,14900,13600,3085,8630,12900,4650,23300,2225,21750,32000,4590,NA,29000,3025,4755,17450,9100,NA,NA,7860,NA,NA,6200,15900,2575,NA,8490,39700,997,27750,18548,9549,7960,21738,17150,2904,22297,14650,41700,13650,6960,15500,3500,NA,5450,6670,24600,1115,15450,379,25750,6360,1382,17700,14350,12250,9931,9980,1825,27250,34750,13166,8760,1385,2950,6130,1703,24450,18700,3765,10850,15100,NA,2895,2845,5160,NA,9600,10500,5160,294000,41300,1125,17200,3860,36650,15379,10767,6325,7040,2190,1130,5910,5130,33800,23600,9700,2745,2520,8490,5570,13900,1690,4810,11825,11238,4060,4110,5950,5946,9850,43350,3875,7427,12550,3440,12400,21600,1190,8360,15500,15050,1495,74700,1250,15450,3255,NA,5740,83000,NA,50900,25500,NA,1720,9277,3985,12950,10300,10900,8820,13400,3005,8140,15200,NA,8060,1330,6300,7610,3190,2784,7120,7950,1780,8780,11363,3265,663,NA,8120,8825,15611,4885,12400,35200,9290,878,2840,2000,6520,1405,833,10200,7550,1250,1860,7005,3850,12500,3400,2645,2323,16450,7720,11175,1280,NA,4010,3745,7233,16300,4200,5520,15650,12450,1420,1355,6730,3100,5000,2320,4530,14000,19850,30000,19100,1375,13900,20150,17000,4739,NA,415,809,636,5200,1850,7380,12500,11300,4030,NA,2715,11600,2200,8530,8730,4800,2320,22000,2430,2910,2325,6350,4190,4440,6920,12500,12018,113500,6010,14650,6210,2460,7690,5570,2180,1250,33992,NA,32000,14496,1790,10500,916,3320,12450,7430,2025,14000,23050,NA,3085,5750,6270,20900,1505,11250,7090,3820,223,NA,6030,2900,NA,13550,6810,1470,7520,6280,2475,7157,6270,4685,NA,1785,2710,7220,5800,4025,13800,4560,4705,17600,4120,2865,7281,3130,3460,8120,4040,1039,NA,NA,2780,23516,6440,2855,3745,5540,4355,4310,4910,4840,3270,7740,19550,23850,7790,7630,18300,NA,2635,15300,NA,14550,30600,6380,NA,14500,1315,2790,10100,708,1875,3750,8600,1805,8600,6430,8160,NA,2525,7120,7000,14300,NA,22400,1290,3220,1340,4425,2420,30050,14350,1645,2615,NA,11650,1005,3695,3160,13800,23900,NA,4540,3450,NA,3520,9740,3545,79900,753,6700,9740,4020,9210,904,1080,784,10250,2495,NA,3840,15800,13800,1380,1210,10228,2960,6210,NA,3900,1285,9990,651,3935,5094,11800,11223,869,9510,17650,4000,4570,2715,2785,5150,57400,12100,NA,11850,28400,2865,2010,13800,2550,1508,7640,13446,3836,1915,1765,2705,47950,3000,90100,50700,7560,11350,50600,2045,3090,17300,2815,11050,1415,4210,2275,2161,38301,3760,9210,11400,1775,2100,1588,4105,980,1165,5160,11550,3770,7200,6800,7000,21157,1445,2872,1170,6150,2740,11050,55700,1640,NA,3160,31300,1590,2595,7530,3480,4860,1230,42100,2175,3310,NA,1750,2925,2104,1865,3620,6260,14700,5850,8120,3888,2991,9200,NA,12900,3260,142000,NA,3350,1970,5150,6120,275500,6360,5795,9320,3700,9390,NA,5240,NA,6970,3785,9200,28600,5150,5360,6737,NA,2960,NA,3630,23200,7110,2080,9410,7070,5660,2210,3233,12773,4480,NA,2545,1560,2495,1762,4470,7950,11300,4925,3550,5160,2780,1980,2520,2430,5200,371,5670,3280,667,5280,4560,11800,815,2815,3895,8300,6200,13050,5570,22800,1630,1860,8860,6910,7642,41564,2515,13450,1375,1072,15100,2345,4205,14950,38000,2807,NA,14000,13250,17200,2522,NA,NA,1135,NA,9000,10750,2330,3825,4620,2180,3135,3563,4760,9700,8000,7328,33550,15300,4200,6321,4250,1070,8170,4383,3845,7323,7140,5030,6050,5125,3230,10700,5900,14000,NA,1545,2325,2280,3035,41800,NA,12900,NA,604,6210,15450,14300,5570,1310,1140,5435,NA,6910,NA,6690,945,4150,5470,12400,6990,26660,1425,2060,13000,1730,2705,2680,1925,3075,8110,3978,15350,10250,3540,4130,11150,1215,NA,10550,2030,860,9250,NA,10850,6890,5100,4220,4830,1235,9800,4890,4005,5700,5100,9510,3590,15500,3260,9600,10850,3220,1315,1730,95800,1335,2505,2160,4105,2095,10400,2100,4180,1805,10350,7410,13350,6920,4220,7010,17350,967,1980,1932,22300,4500,1490,1705,2539,11100,3750,13300,6470,976,6700,5660,4167,8700,5800,17290,19000,1137,4580,10000,1604,3525,NA,1900,3035,999,3435,3705,1680,2240,4700,3015,12000,2670,3555,6756,1920,11750,3030,6580,3035,6900,3095,2900,6150,3655,3175,NA,NA,11650,1120,1615,27800,2860,2985,1810,697,3786,78600,2240,4340,10250,6972,11266,4185,2300,5220,2910,4605,3918,4093,4675,4100,NA,2530,NA,11850,NA,4150,1645,4255,12700,3460,5400,NA,4290,NA,4805,248,6990,2190,18150,6150,4435,3475,1585,3000,3045,68300,7198,1190,4150,4169,1801,4555,1830,5600,3960,NA,13550,5290,2755,4432,3510,10609,NA,6820,1985,2275,4560,8160,3335,536,6876,3204,1826,2115,1958,1960,3160,1365,3960,4770,2940,4040,5870,5330,1495,3491,1758,592,9200,11000,4995,NA,4791,26163,3365,14250,1740,12350,2661,NA,11750,856,2126,3615,NA,9620,1855,919,5928,13250,7080,3280,6090,1125,4880,NA,NA,3265,4620,2737,6100,7059,4580,4660,4640,5734,1410,27600,3785,2640,9110,7680,2645,10350,256,2820,2135,902,NA,3455,NA,3010,2620,6600,11750,11450,1370,1260,2730,4970,4200,2290,9176,NA,5000,10400,9030,NA,NA,3730,2760,10000,1775,NA,8880,NA,8630,8880,3670,6540,3355,1315,3450,754,9490,2535,NA,2478,2760,18350,7880,3005,4560,6950,6400,1433,2040,3344,5590,2688,1215,1790,3670,3125,2880,2600,2280,2369,4005,1709,2265,7241,580,1280,5380,6500,3023,1475,8150,7350,4295,4670,5720,2121,1730,29600,7231,NA,1172,7353,NA,6435,3715,803,2524,2140,5913,12900,1130,22418,2825,3857,3340,6540,1867,5910,4045,681,15800,6944,10900,1500,10850,3205,1695,855,4800,1660,4954,2066,5490,5580,13353,5280,14685,1300,4200,2730,4635,5950,1925,4000,5820,10500,1690,8530,10750,23750,7010,7600,549,3329,2900,932,NA,2062,3387,29900,4540,1170,5860,6170,3890,6570,4645,5090,3905,2844,5570,3333,4355,9950,4735,6280,NA,2580,1580,5350,5620,4260,3547,2084,3620,4710,2730,4200,4315,4180,4235,2000,1845,497,2810,9360,3199,2273,1235,2330,3145,6630,2085,7160,1905,14000,2647,2585,13900,6600,NA,3990,726,4035,2040,7020,5110,NA,2055,5210,2000,3600,12000,1270,1120,NA,18700,4540,3864,NA,4530,5730,2090,11950,1864,1535,8290,5810,767,4840,3885,4260,6070,23800,4137,3405,2593,2359,2075,6330,5640,22000,3075,2025,9200,5380,12018,13700,4665,4115,1445,4425,1685,635,5420,2075,NA,3880,3240,660,10300,915,2210,2250,24000,1660,4415,12900,4435,6190,4640,4415,3415,5560,3655,8570,1135,3300,7530,3630,4620,2155,6410,6420,1960,1735,2813,1975,2369,5600,1000,9440,2010,5255,4469,5550,3750,5930,3510,1200,4150,4200,817,4005,1500,693,8210,3050,2065,10000,4160,10000,6570,2540,2162,639,6630,3265,2940,1314,886,6990,2080,2410,1700,NA,640,3890,4650,21700,2026,6060,51100,693,2145,892,725,6400,3080,5600,1580,4560,4050,6420,1650,4270,894,9740,7300,831,5820,2200,9000,5240,2515,3098,3330,21850,3076,7988,1015,3085,3460,2645,18600,4225,3675,520,3145,3505,16550,1380,3990,6240,5880,3265,2795,2145,756,4165,6210,3350,3344,82100,4820,1225,3782,3875,2710,3620,4760,1225,21850,2295,1527,NA,1021,99448,3265,6012,4180,3320,1950,907,4200,3480,2100,3441,10150,3670,7030,1583,10703,8050 -"2018-01-22",48240,71100,178854,387500,162500,269500,418000,280600,1228000,377500,134000,65700,51800,274000,203000,34650,296000,33750,243500,132000,135500,313000,430500,107500,195000,93900,109000,279500,53300,98800,118000,129840,164000,511000,NA,155641,110325,402000,30000,96900,16550,32300,12350,15300,30750,138500,432000,9600,47050,7678,40000,38800,65800,113500,97000,60000,82800,232000,66200,53700,15050,363500,101500,129000,229000,539609,15850,264000,71300,35450,40050,48500,135000,48950,53400,34700,320000,42200,16840,86200,205200,209000,19400,20500,176806,3740,36350,252900,39550,405500,20450,98849,77000,30750,107500,10200,5550,12708,20500,54900,5090,22900,37850,46400,110500,518410,784000,25500,7220,55600,5900,51387,43300,184518,33600,23900,83500,46950,174000,163100,33050,582000,103000,47000,32950,40800,63300,28150,67500,189500,57700,42000,15550,39100,169500,76900,76341,16850,222000,NA,78800,31700,15750,73500,81000,327500,149200,8263,32000,92300,6310,19550,64800,81456,78300,85300,12850,1010000,65000,92700,4620,104100,5330,11650,5090,13331,91377,NA,1312000,11350,10950,9900,15750,NA,27550,67400,146438,12000,12375,6400,NA,NA,59100,12397,125406,NA,38900,43600,57900,36650,158000,9320,5490,16550,228700,25250,NA,118500,16250,18524,35170,25700,137500,36900,39650,23200,251000,23850,118000,12450,6220,NA,36300,97700,92700,15800,36000,20250,10150,23700,322000,9190,56500,9240,109500,40000,25850,33100,35000,85600,70000,26250,23400,96406,17400,321500,74200,953,159500,48800,28150,NA,20050,69800,9790,NA,77400,43800,6960,5370,72700,50200,27700,34850,10100,20350,31228,NA,18700,31800,51000,54100,120500,15867,29800,17550,11168,2400,21000,46800,61050,7440,57400,NA,3540,98859,45300,41800,3345,51800,148000,56100,16700,4900,44133,10300,29300,9515,76300,61700,15200,30950,41250,57966,7438,20969,29650,64200,80000,1335,17451,14700,27700,69100,11550,121500,18966,1800,37350,76900,3250,51800,15205,41850,6640,43850,59300,30300,7980,48750,50095,5680,34500,59900,NA,89500,33350,11435,NA,27950,11700,NA,93300,35700,15750,5760,16100,60100,28600,64569,63400,68330,5010,21800,38300,48050,78900,NA,2720,1015,22250,51100,570000,14200,8730,3080,39350,7800,19750,6460,1870,NA,NA,14100,49141,17000,13500,NA,8915,67300,30000,NA,5000,22950,35450,13750,584,14850,21621,9100,10650,27550,NA,31032,44900,12450,24910,14150,27300,40450,378000,39641,21050,1825,46850,33400,56000,12300,40240,3250,36350,12700,NA,4275,25950,8527,NA,9400,45300,21334,52400,2980,10000,8670,NA,NA,5350,4975,6650,111000,51300,67100,22350,24650,63500,22474,17100,91700,32100,31950,5700,NA,60004,35000,NA,5670,5867,14200,24100,9530,68800,27750,2060,NA,10470,9980,37850,12600,85700,34250,20700,13900,5770,NA,11350,119500,20076,NA,18850,12800,NA,7864,25620,35650,35150,57800,36000,13893,5820,5834,45350,11950,2445,21150,14230,7490,3749,8000,23500,8720,15350,5620,18650,25750,12600,4845,42700,157500,4925,16800,1965,45197,10600,NA,692000,NA,11235,43100,32595,15909,23300,3250,10750,6860,5160,19050,11300,1195,4160,15100,6340,32450,3355,7860,9280,4320,122500,18750,24400,1245,6306,10850,15580,28800,12250,9410,7030,6050,82500,14050,16850,NA,33950,7730,5350,75301,231000,7100,133500,2675,NA,31300,16200,NA,19700,53300,NA,23700,3025,37700,NA,12600,NA,5200,1015,11250,65500,2460,22150,5680,44300,2300,71900,19300,37250,13800,64300,53100,25900,13650,6450,13050,10650,15000,24100,14800,7069,5640,25600,93239,5810,4273,NA,5460,14100,NA,14200,26850,38850,3460,167500,12550,37650,32900,NA,11450,19700,11200,NA,23800,NA,25900,4585,20800,NA,19800,11300,9840,9830,4060,25550,21800,3550,31300,10700,6530,2790,4970,14350,1235,NA,1830,6780,7190,NA,3113,1945,14100,66500,7560,10500,44600,8000,6240,122500,1110,7565,2620,24100,687,16500,14900,NA,7370,4775,18300,NA,20250,22950,1945,20050,12200,17350,117000,60800,11510,14500,30800,6800,10200,25200,36750,12800,20839,3810,25200,104900,13000,42328,5580,NA,NA,24200,1215,7200,31950,4905,7520,15800,NA,14300,5070,NA,4720,2500,2950,32550,13377,65700,NA,11200,13850,3805,1490,936,6230,11250,14750,28656,20250,34077,4300,83700,17100,23850,NA,5760,32700,133300,17200,5018,9800,6120,13900,958,3005,6940,51594,NA,4350,5950,2755,83891,987,3485,9090,NA,1155,47200,4150,14300,20100,10400,12500,3110,9760,12650,14200,15500,15950,9120,NA,61700,19425,17700,13450,8960,14416,11784,19445,61700,4030,67800,5790,12550,42500,9740,5120,14050,6820,3485,7890,24100,22300,11550,4522,19100,4380,NA,1000,3685,3210,8850,9070,2080,2212,41950,4835,5870,3870,5870,47950,13328,4240,7170,11450,107500,52900,15200,5390,15350,2830,3305,7470,556,NA,NA,665,6940,5070,11200,9580,13000,14794,3130,14550,13500,3320,8720,13100,4700,23300,2040,21950,32650,4670,NA,29000,3095,4690,17450,8900,NA,NA,7760,NA,NA,6200,15550,2520,NA,8480,38450,1005,27450,17960,9419,8000,21547,16950,2911,21893,15150,41850,14050,6780,15550,3540,NA,5610,6710,24100,1060,15450,375,26050,6400,1390,17150,14250,12050,9813,10250,1825,27900,36800,12561,8590,1405,3130,6150,1713,23400,19100,3720,11000,14850,NA,2875,2810,5526,NA,10050,10200,5360,293000,42800,1125,17200,3855,36450,15184,10807,6383,7100,2250,1145,5940,5160,34200,22900,9680,2715,2500,8400,5550,13950,1695,4850,12149,11070,4555,4035,6040,5937,9740,44500,3900,7351,12750,3470,12450,20475,1190,8300,15450,14850,1500,74100,1230,15350,3300,NA,5400,82600,NA,51300,26750,NA,1720,9316,4175,12950,11000,11050,8570,13750,3040,7960,15000,NA,7970,1350,6300,8050,3660,2658,7280,7960,1735,8940,11067,3250,671,NA,8120,7925,14973,4860,12400,35200,9360,924,2840,2000,6540,1410,827,10500,7650,1250,1840,7005,3925,12800,3380,2585,2317,16550,7720,11300,1340,NA,4175,3775,7233,15800,4200,5610,15650,12350,1435,1340,6640,3030,5020,2280,4450,13950,20100,29900,19550,1415,13650,18800,17000,4721,NA,424,801,644,5310,1855,7070,12550,11200,3720,NA,2705,11750,2211,8590,8640,4860,2290,23750,2380,2996,2335,6420,4165,4410,7030,12350,12361,113000,6020,15100,6390,2405,7660,5590,2050,1235,33111,NA,32100,14353,1765,10200,906,3365,12400,7440,2025,13950,23900,NA,3120,6000,6280,21300,1495,11050,7090,3870,223,NA,6760,2915,NA,13150,6738,1440,7530,6420,2450,7312,6270,4710,NA,1795,2630,7340,5840,4005,14750,4535,4720,17950,4075,3000,7340,3145,3415,8170,4000,1044,NA,NA,2880,23196,6510,2810,3765,5570,4460,4375,4845,4705,3430,7810,19600,24200,7640,7300,18300,NA,2665,15350,NA,14200,29600,6390,NA,14650,1315,2800,10300,700,1875,3785,8460,1835,8710,6740,8530,NA,2525,6880,6970,14350,NA,22850,1265,3245,1335,4390,2425,29650,15700,1635,2595,NA,11300,1025,3580,3100,13950,23250,NA,4540,3465,NA,3538,9710,3845,80400,747,6770,9690,3955,9300,912,1085,823,9850,2480,NA,3840,15700,13500,1390,1200,10228,2950,6220,NA,3895,1255,10300,654,3770,5119,11850,11428,909,9540,17650,3855,4665,2680,2785,5120,57300,11900,NA,11600,28150,2885,2060,13300,2520,1512,7510,13011,3901,1905,1790,2690,48200,3015,90200,50700,7980,11100,50400,2210,3090,18000,2755,11100,1405,4240,2265,2183,37914,3830,9380,11400,1800,2190,1574,4050,980,1175,5120,11150,3840,7140,7030,7350,21266,1445,2785,1180,6090,2725,11050,56600,1655,NA,3100,30400,1550,2595,7560,3449,4988,1260,42050,2260,3195,NA,1750,2900,2104,1935,3635,6400,14650,5870,8030,3939,3006,9300,NA,12700,3260,144000,NA,3350,1960,5140,6130,251000,6540,5795,9050,3820,9450,NA,5250,NA,6920,3780,9492,27350,5160,5380,6793,NA,2965,NA,3805,23250,7180,2075,9600,7000,5540,2188,3288,12868,4495,NA,2555,1580,2470,1732,4445,7880,11450,4900,4280,5030,2830,1955,2585,2420,5090,359,5600,3315,678,5150,4545,12000,807,2940,4040,8290,5960,13650,5570,22600,1540,1880,8880,7120,7633,41494,2535,13000,1365,1064,16100,2335,4220,15050,38950,2763,NA,13450,13200,16800,2397,NA,NA,1110,NA,8870,10750,2485,3729,4605,2175,3075,3488,4760,9900,10400,7347,33850,15350,4235,6301,4375,1075,8130,4408,3810,7366,7310,5060,6400,5175,3230,10850,5900,13750,NA,1626,2390,2245,3095,41700,NA,12900,NA,598,6250,16100,14300,5570,1320,1145,5280,NA,6870,NA,7300,946,4100,5440,12650,6860,26952,1460,2065,13200,1670,2680,2660,1920,3105,8060,3826,15300,10150,3540,4045,10850,1200,NA,10450,2070,863,9280,NA,12000,6730,5080,4265,4800,1405,9890,5230,4000,5720,5100,9620,3585,16200,3360,9310,10750,3220,1315,1745,94800,1290,2775,2165,4040,2170,10350,2130,4110,1745,10050,7640,13300,6900,4165,7200,18250,955,2090,1920,22450,4415,1545,1740,2509,10950,3840,13750,6490,956,6700,5590,4171,8500,5830,16889,19000,1127,4570,10150,1610,3530,NA,1870,3070,997,3400,3700,1720,2075,4740,3020,11750,2665,3570,6931,1885,11850,3160,6580,3035,6910,3115,2915,7990,3650,3110,NA,NA,10950,1110,1600,27400,2775,3045,1865,697,3794,78000,2210,4335,10100,6938,11310,4070,2305,5300,2920,4495,4030,3980,4695,4100,NA,2550,NA,11800,NA,4165,1655,4245,12700,3535,5490,NA,4290,NA,4385,252,6890,2190,18100,6330,4295,3470,1655,3055,3160,68700,7055,1190,4220,4177,1797,4595,1865,5880,3880,NA,13700,5270,2785,4561,3510,10699,NA,6790,2005,2285,4555,8520,3340,570,6818,3123,1816,2125,2018,2050,3185,1365,3960,4820,2805,4035,5940,5200,1490,3477,1738,584,8950,11200,5090,NA,4711,26731,3380,14050,1735,11850,2654,NA,11800,851,2131,3630,NA,9360,1945,931,5770,12000,7030,3240,6000,1095,5080,NA,NA,3330,4610,2737,6020,7024,5190,4690,4580,5861,1375,27100,3795,2600,9020,7850,2640,10100,255,2815,2175,898,NA,3465,NA,2940,2735,6510,11800,11500,1370,1280,2745,5090,4085,2250,9140,NA,5000,10425,8720,NA,NA,3850,2630,9940,1725,NA,8740,NA,8700,8890,3500,6400,3280,1295,3460,748,9490,2550,NA,2465,2705,18250,7800,3145,4400,6980,6350,1495,2055,3199,5560,2621,1210,1795,3710,3225,2900,3100,2280,2326,4010,1705,2295,7073,570,1285,5820,6500,2991,1455,8150,7350,4310,4580,5910,2116,1689,28950,7032,NA,1167,7236,NA,6694,3650,801,2501,2105,6149,13000,1130,22291,2850,3969,3250,6440,1896,5890,4005,684,15700,7099,11400,1466,10850,3250,1625,887,5200,1700,5149,1966,5520,5540,13353,5620,14435,1330,4255,2670,3900,5900,1960,4035,6040,10600,1700,8440,10900,21250,7080,7400,549,3343,2955,930,NA,2062,3147,34000,4525,1170,5830,6100,3920,6730,4775,5080,3905,2814,5580,3326,4390,9180,4600,6270,NA,2555,1580,5340,5620,4235,3662,2075,3685,4805,2710,4170,4295,4185,4230,1994,1840,504,2795,9690,3205,2294,1235,2355,3120,6850,2100,7150,1895,13750,2616,2570,13500,6450,NA,3965,724,3955,2115,6800,5770,NA,2035,5330,2020,3650,12100,1240,1155,NA,19250,4490,3869,NA,4595,5720,2130,12250,1761,1540,8350,5690,767,4770,3930,4190,6090,23700,4137,3485,2683,2369,2050,6340,5650,22050,3040,1960,7810,5440,12018,13500,4760,4010,1450,4420,1700,630,5420,2090,NA,3900,3240,630,10250,955,2225,2255,23600,1660,4270,16400,4545,6370,4418,4400,3400,5890,3700,8650,1125,3455,7730,3620,5140,2125,6300,6330,1945,1750,2821,1975,2369,5410,1000,9500,2040,5276,4319,5490,3720,5890,3580,1185,4186,4165,818,3970,1545,697,8280,3030,2040,11300,4105,9940,6600,2635,2212,616,6700,3240,2855,1330,876,6790,2080,2430,1705,NA,620,3900,4700,21450,2063,6020,56400,693,2170,920,729,6290,3025,5790,1545,4700,4050,6540,1620,4300,886,9820,7210,816,5840,2290,9300,5420,2500,3085,3300,20800,3064,8198,995,3030,3400,2625,18600,4260,3800,531,3120,3520,16700,1370,3900,6280,5830,3170,2790,2145,754,4070,6320,3295,3373,83800,4915,1250,3663,3986,2730,3608,4850,1230,21850,2285,1541,NA,1034,98067,3355,5837,4115,3315,1950,911,4130,3500,2060,3949,9990,3595,6920,1554,10334,8130 -"2018-01-23",49160,71300,178053,403500,161000,268000,423000,299000,1202000,380000,135000,68600,53000,274000,201000,35050,302500,33800,254500,133500,136500,313000,438000,109000,199000,94500,109500,283500,54500,100500,118500,134136,167500,511000,NA,156140,115748,402000,30050,97300,17000,32900,12700,15400,32550,139500,451000,10500,50700,8101,41000,39150,66300,117000,97000,59900,88500,233000,66900,53900,15800,364500,99800,130500,227700,566589,16850,261500,72700,35650,42250,48600,134000,49100,53500,35700,318500,42950,17300,87000,204742,214000,19500,20450,176806,3790,36400,255200,39550,407500,20400,102706,82000,31000,105500,10400,5640,12781,20500,54300,5300,23050,38250,46950,108500,562707,779000,24900,7350,56700,6010,53893,43950,190724,34500,23950,81000,46750,174500,162400,33400,599200,109000,48050,35000,41550,63300,28500,67600,192000,57300,42050,15250,39500,179000,79800,76045,16850,232000,NA,79800,31600,15950,73800,81400,328000,152600,8490,31200,92200,6310,19450,64700,90983,80100,86800,13600,1014000,65600,92100,4620,115000,5440,12100,5170,13720,90983,NA,1335000,11400,11050,9910,16200,NA,27750,68100,148342,12050,13925,6410,NA,NA,61000,12397,128010,NA,39250,42900,58800,37000,164000,9460,5500,16050,228300,25450,NA,119500,16800,18524,35387,25600,136000,37900,39300,24000,257000,27050,117500,12550,7180,NA,37000,99700,92400,16050,36150,20450,10400,24100,326000,9250,57200,9240,111000,40450,27550,33550,35333,84000,70500,25950,24400,99747,17450,326000,72600,986,158500,50500,32150,NA,20400,70600,10000,NA,77400,44150,6980,5430,72500,51000,28050,34950,10450,20550,31935,NA,18900,34350,53500,54400,118500,16967,30000,17650,10967,2405,20650,46600,64850,7460,57000,NA,3610,97605,47450,42250,3350,53000,149000,60300,17400,5250,45087,10450,30300,9892,77800,62900,15150,31750,42200,60184,7391,21309,29800,64200,80400,1350,17199,15400,29050,71400,11650,121500,18966,1810,36950,76100,3245,55500,14885,42800,6630,45600,60500,30450,8090,49300,50738,6140,34900,60900,NA,90700,33250,11345,NA,29200,12050,NA,94100,35050,17578,5790,16150,60500,28200,66460,60300,68330,5000,21950,38400,48100,79700,NA,2729,1055,22850,50200,610000,14400,8990,3265,39500,8170,19800,6500,1830,NA,NA,14300,50006,17500,13550,NA,8915,66800,29900,NA,5430,23450,35450,13800,594,15150,28088,9100,10400,27300,NA,30841,45050,12700,25061,14550,28050,40650,377000,40871,21250,1840,47800,33700,56200,12500,40240,3245,36400,12900,NA,4250,26250,8537,NA,9420,45500,21430,51200,3115,9850,9000,NA,NA,5430,4950,6880,114000,60000,67000,22350,24200,64600,22866,17150,91400,32400,31900,5900,NA,60004,35200,NA,5670,5842,14250,23500,9590,69100,28000,2070,NA,10420,9950,37950,13100,85900,34350,20550,13900,5990,NA,11800,118000,20122,NA,18850,12750,NA,7965,25060,35800,35150,57500,35600,13893,5850,5826,45850,12500,2595,21250,14552,7480,3778,8060,23550,8800,15350,5610,18350,27000,12800,4845,43300,158500,5100,17000,1970,44441,10600,NA,690000,NA,11416,43400,32155,18636,23450,3170,10800,7040,5450,18700,11950,1256,4410,15250,6720,32800,3385,7760,9530,4290,122000,18600,24850,1245,6468,10900,15714,29200,12650,9500,7300,5660,80300,14450,17300,NA,35750,7780,5350,79354,231000,7320,134000,2680,NA,30950,16700,NA,19700,54100,NA,25000,3000,36700,NA,12700,NA,5200,1025,11650,65700,2460,18800,5770,47050,2300,75800,19350,36900,13500,63800,53400,26100,13850,6450,13250,11000,14700,24300,17000,7194,5550,26000,97634,6130,4278,NA,5440,14050,NA,14450,26450,39100,3480,172500,12950,37650,33150,NA,11750,19750,10850,NA,23750,NA,26900,4680,20800,NA,20800,11300,10000,9900,4230,25750,21400,3560,31550,10650,7250,2830,5200,14250,1245,NA,1805,6760,7270,NA,3093,1960,15100,66300,7670,10500,44600,7800,6260,121500,1125,7672,2660,24050,664,16500,14900,NA,7410,4725,18550,NA,20150,23000,1985,20600,12450,17250,119500,62000,11459,16125,31200,6920,10300,25500,37450,12800,20884,4315,26200,104400,12950,42141,5600,NA,NA,25000,1220,7310,30750,4934,7390,15850,NA,14400,5050,NA,4820,2475,2975,32800,13402,66400,NA,11450,14050,3800,1510,926,6180,11150,14650,28469,20000,34228,4465,83200,17550,23750,NA,5790,38100,133500,17600,5237,9830,6190,14350,977,3030,6910,51111,NA,4400,5920,2765,86961,1015,3555,10500,NA,1170,46600,4190,14350,20700,10300,13050,3105,9790,12650,14250,15500,17200,9020,NA,63850,17681,17700,13450,9010,14456,11784,19586,62500,4045,69700,5740,12850,42600,9910,5300,14700,7040,3600,7890,24300,22100,11700,4557,19250,4390,NA,1000,3800,3180,8860,9010,1980,2264,42100,4995,5860,3915,5830,48450,14179,4215,7550,11400,107500,52200,14700,5440,15350,2685,3355,7520,557,NA,NA,648,7550,5110,11200,9680,13400,14936,3375,15400,13550,3350,8730,13500,4714,24150,2065,23300,32500,4730,NA,29000,3205,4808,17350,9010,NA,NA,7850,NA,NA,6330,15700,2600,NA,8540,38750,1005,26700,18107,9419,7780,21881,17200,2963,22070,15250,43200,14050,7000,15750,3795,NA,5660,6820,24850,1040,15700,377,25900,6430,1510,17500,14450,12000,9813,10300,1810,28200,36550,12587,8800,1425,3080,6250,1793,23550,19100,3835,10800,15000,NA,2970,2840,5733,NA,10050,10250,5350,295500,43250,1110,17950,3830,36700,15281,10930,6402,7140,2225,1145,5960,5170,33950,23200,9650,2685,2515,8420,5540,14300,1685,4910,10934,11120,4610,4180,5990,5910,9740,45350,4050,7705,12650,4000,12400,20650,1215,8360,15500,14900,1490,74400,1245,15850,3260,NA,5450,82700,NA,52400,26400,NA,1720,9287,4080,13150,11000,13400,9050,13900,2945,7930,15000,NA,8150,1320,6240,8120,4255,2555,7660,8050,1725,9110,11067,3315,673,NA,8140,8050,15513,4880,12300,35400,9400,921,2815,1995,6540,1410,831,10650,7620,1245,1860,7124,3910,12700,3390,2585,2323,16150,7670,11350,1340,NA,4280,3795,7000,15750,4200,5640,15400,12500,1485,1360,6740,3025,5070,2260,4610,14050,21100,30050,18850,1415,13750,18900,16900,4822,NA,422,817,639,5320,1880,7280,12550,11350,3820,NA,2690,11950,2200,8510,8730,4870,2330,23550,2405,3012,2330,6420,4295,4400,7060,12400,12165,114500,5730,15150,6340,2355,7790,5680,1980,1325,33311,NA,32500,14400,1825,10600,908,3795,13000,7440,2020,13900,23150,NA,3210,5810,6330,21450,1495,11250,7160,3980,223,NA,6740,2920,NA,13200,6859,1495,7570,6390,2455,7585,6270,4730,NA,1805,2700,7450,5880,4025,14650,4580,4800,17700,4100,3000,7409,3345,3580,8310,4050,1075,NA,NA,2865,23516,6410,2780,3805,5450,4475,4285,4840,4715,3390,8140,19450,25900,7810,7400,18450,NA,2725,15350,NA,14200,29000,6430,NA,14850,1315,2810,9970,694,1920,4090,8470,1840,8900,6930,8720,NA,2530,6910,7020,14400,NA,22800,1285,3170,1340,4405,2415,29750,14900,1625,2650,NA,11300,1010,3445,3570,13650,22800,NA,4660,3510,NA,3582,9940,3780,81500,807,6880,9670,4120,9190,935,1085,807,9880,2450,NA,3965,15800,13900,1395,1210,10446,2960,6200,NA,4010,1365,10250,655,4900,5144,12450,11387,909,9720,17450,3855,4625,2680,2785,5220,56800,12150,NA,11550,28750,2925,2050,13800,2530,1520,7530,12914,3888,1910,1805,2710,48500,3040,90000,50400,8280,11200,55300,2160,3090,17950,2755,11200,1405,4445,2290,2166,38611,3825,9280,11500,1790,2190,1596,4090,980,1175,5310,11100,3885,7010,7000,7790,21339,1460,2710,1195,6150,2700,11200,57000,1645,NA,2980,29950,1610,2620,7520,3461,4921,1270,42000,2285,3245,NA,1800,2845,2099,1880,3655,5830,14350,5880,8080,3888,2999,9480,NA,12900,3350,143000,NA,3190,1955,5200,6180,249000,6540,5785,9290,3875,9510,NA,5240,NA,7080,3800,9375,28300,5140,5590,6753,NA,2960,NA,3750,23700,7570,2090,9580,7070,5400,2200,3675,14107,4675,NA,2575,1555,2460,1749,4420,7880,11400,4900,4230,5100,2735,1985,2705,2380,5040,354,5730,3320,687,5220,4535,12200,807,3050,4025,8290,5830,13000,5540,22700,1545,1885,9040,7100,7680,41564,2740,12850,1390,1160,15850,2400,4240,15350,39800,2774,NA,13000,14150,16550,2420,NA,NA,1130,NA,8910,11050,2435,3679,4755,2225,3140,3567,4780,9860,10850,7542,33600,15500,4250,6341,4430,1070,8240,4428,3785,7505,7150,5120,6600,5150,3210,10700,5690,14250,NA,1663,2360,2280,3115,41600,NA,13000,NA,598,6310,15750,14300,5680,1345,1175,5362,NA,7030,NA,7400,957,3960,5490,12800,6860,26869,1450,2100,13500,1800,2735,2680,1950,3100,8160,3917,15350,10250,3500,4150,10800,1190,NA,10650,2065,865,9320,NA,11550,6940,5100,4230,4810,1435,9890,5440,4050,5720,5140,9720,3645,16450,3345,9900,10900,3220,1320,1715,98800,1305,2685,2170,4070,2195,10400,2045,4050,1750,10400,7600,13700,7320,4290,7350,18050,970,2010,1902,22450,4395,1600,1870,2499,10950,3790,13500,6790,998,6720,5600,4257,8600,5800,17090,19500,1142,4475,10100,1626,3600,NA,1850,3095,999,3395,3695,1730,2120,4800,3035,11800,2700,3570,6956,1885,12500,3190,6600,3080,6920,3100,2925,8110,3665,3165,NA,NA,11150,1115,1610,27450,2890,3060,1865,730,3738,78000,2220,4390,10550,7038,11310,4090,2275,5350,3005,4535,3994,3992,4715,3995,NA,2555,NA,11800,NA,4445,1665,4335,12700,3570,5420,NA,4290,NA,4420,252,7000,2190,18250,6430,4340,3445,1680,3015,3165,68800,7093,1215,4235,4225,1811,4725,1930,5690,3915,NA,13650,5230,2790,4600,3510,10879,NA,6760,2005,2295,4565,8810,3305,553,6867,2952,1836,2130,2056,2215,3155,1380,4080,4910,2910,4075,6010,5230,1490,3477,1840,579,8930,11200,5100,NA,4764,26968,3380,14000,1740,12100,2661,NA,11850,854,2244,3575,NA,9380,1870,935,6261,12350,7250,3295,5990,1120,4865,NA,NA,3240,4800,2841,5960,6990,5470,4765,4605,5874,1385,26300,3780,2660,8940,7870,2595,10250,253,2810,2100,874,NA,3485,NA,3210,2740,6500,11850,12250,1370,1290,2730,5130,4095,2315,9176,NA,5000,10500,8840,NA,NA,4040,2620,10250,1735,NA,8910,NA,8710,9100,3460,6530,3280,1300,3415,748,9640,2550,NA,2492,3070,18950,7890,3150,4345,7160,6260,1523,2040,3217,5690,2643,1215,1880,3805,3375,2880,3200,2280,2270,4010,1730,2280,7064,571,1270,6220,6410,3034,1460,8140,7310,4435,4650,6250,2137,1689,29450,6932,NA,1183,7470,NA,6623,3670,801,2552,2180,6113,13850,1160,22460,2845,3928,3275,6490,1919,5810,4110,685,15800,8256,11500,1471,10800,3315,1690,877,5280,1595,5075,2327,5460,5530,13040,5600,15686,1395,4240,2670,4005,5800,2070,4045,5900,10600,1785,8700,11100,19750,7030,7270,556,3371,2965,920,NA,2068,3247,31000,4580,1200,5830,6100,3910,6670,4790,5100,4010,2852,5550,3406,4390,9930,4470,6390,NA,2550,1580,5310,5650,4380,3667,2251,3727,5000,2710,4210,4205,4300,4235,1996,1835,493,2795,9680,3376,2282,1220,2350,3355,6940,2100,7160,1890,14500,2616,2605,13550,6500,NA,3935,725,4140,2170,6830,5780,NA,2025,5270,2025,3700,11750,1230,1155,NA,18750,4490,3874,NA,4595,5670,2150,12500,1794,1590,8340,5740,769,4775,4165,4265,6570,23900,4044,3425,2733,2349,2050,6380,5640,22200,3050,1990,8050,5560,12065,13850,4745,4070,1465,4360,1685,637,5680,2080,NA,3900,3220,631,10350,980,2235,2325,23600,1670,4215,17150,4560,6300,4550,4370,3425,5990,3710,8750,1130,3475,7770,3565,4840,2045,6370,6210,1945,1750,2842,2000,2369,5520,1000,9510,2030,5599,4319,5680,3630,5890,3840,1215,4177,4195,828,3960,1585,737,8330,3065,2070,10950,4105,9940,6690,2535,2202,637,6670,3230,2940,1321,868,6000,2075,2465,1725,NA,634,3920,4690,21800,2070,6050,58800,695,2205,930,733,6450,3040,5790,1550,5110,4050,6450,1635,4275,896,9660,7150,822,5680,2215,9470,5420,2505,3101,3355,20150,3123,8128,985,2995,3385,2620,18700,4160,3790,579,3170,3535,16800,1390,3995,6250,5930,3240,2775,2161,743,4040,6440,3260,3417,84000,4935,1250,3519,3937,2745,3626,4980,1270,22000,2290,1536,NA,1034,98067,3400,5887,4230,3370,1945,922,4185,3535,2085,3874,10050,3700,6980,1573,10030,8410 -"2018-01-24",49340,72400,175849,406500,156500,270000,438000,293500,1150000,387000,135500,67500,52700,274000,208000,35400,305000,33900,258500,130000,135000,305500,435500,111000,199500,93300,102500,284500,52700,100500,118000,134613,167500,519000,NA,146662,112289,403000,30100,98800,16900,32850,13200,15350,33250,139000,450500,10600,49950,7925,40850,39850,66500,112500,96700,60000,87100,231000,67500,55500,15850,362000,101000,127000,222200,562735,16750,259500,72200,35050,42300,51000,134000,51100,54800,34650,317500,42500,17220,87000,199704,219000,19800,20450,175392,3990,37850,253300,44000,404000,21550,100778,87000,31000,104500,10500,5660,12563,21350,53100,5300,23450,38750,45850,105500,576054,784000,24150,7290,57400,5900,55147,45250,220259,34200,23850,84400,46750,170500,163300,33400,603000,110000,46700,34600,41300,63200,28950,69200,170500,57200,46500,15500,39900,157000,78600,75453,17150,231500,NA,80300,32350,15250,72100,81600,328500,149700,8339,31300,93800,6390,19850,65600,90602,80800,88400,13900,1037000,66100,92000,4620,110500,5550,12250,5240,13806,89408,NA,1401000,11450,11100,10050,16300,NA,27900,68900,153754,11900,13850,6520,NA,NA,60500,11718,127576,NA,39800,43000,59900,37400,168500,9650,5420,16100,220500,25700,NA,120500,17050,19003,35605,25800,134000,38500,39050,25150,257500,29300,119500,12500,6940,NA,39000,99900,90500,16000,35200,20200,10750,24500,327000,9470,56600,9140,115000,40500,27550,33400,35833,81600,70400,26350,24900,101221,17750,316000,71400,979,159500,53800,32450,NA,17900,72000,10200,NA,78600,43850,7050,5540,73600,49700,28050,38200,10500,20450,32269,NA,18750,34450,53400,54300,117000,17167,29950,18750,11549,2410,20250,46700,65140,7700,58100,NA,3770,98358,50700,41200,3315,51300,153000,60800,17350,5180,44848,10500,29850,9842,78100,62700,15150,32200,41600,59277,8211,21196,30100,66000,81000,1345,17176,15600,29650,71200,12100,123000,19300,1800,36050,76300,3200,56700,15045,41900,6500,45800,61200,31100,8170,49400,51953,5900,35600,61000,NA,92700,34000,11211,NA,29000,12450,NA,90600,35150,17786,5790,16150,61100,28950,65987,60600,73921,5000,22150,37100,48350,81800,NA,2739,1065,22000,50200,636000,14300,8750,3365,39100,8030,19800,6490,1830,NA,NA,14050,51305,17000,13800,NA,9033,67900,30700,NA,6100,23250,35300,13700,609,14950,29488,9100,10900,27500,NA,27595,47100,16500,24459,14300,28350,41700,380000,41375,21000,1865,50700,34400,56700,13000,40200,3235,36450,13200,NA,4230,27250,8517,NA,9580,45900,22289,49900,3125,10100,8770,NA,NA,5300,4950,6810,116000,61200,65700,21900,25100,70400,23541,17375,90900,31600,31900,6220,NA,61913,35100,NA,5690,5817,14650,22900,9820,69700,27450,2085,NA,10470,9950,38400,12750,86300,34450,20200,14550,6000,NA,11750,120000,20308,NA,18750,12700,NA,8150,25480,36050,35200,57800,35900,13893,6110,6020,46850,14300,2510,21400,15013,7460,3811,7980,23050,8890,15450,5900,18500,27100,13050,4830,45000,155000,5320,17000,2010,44156,10400,NA,696000,NA,11488,43600,32301,18455,23500,3160,10800,6980,5370,18850,11500,1247,4415,15250,6640,32800,3390,7800,10250,4290,122500,18450,24250,1260,6516,11400,15937,30350,12600,9660,7150,5440,78500,13850,17900,NA,36100,7790,5375,79543,236500,7200,131500,2765,NA,29650,16450,NA,19250,54200,NA,25550,3060,35850,NA,13750,NA,5330,1045,11900,67400,2455,20700,5760,52200,2370,76000,20450,37700,13450,64300,53900,27550,14200,6450,14200,11200,14650,24600,17250,7078,5410,26650,100146,6020,4173,NA,5400,14300,NA,14700,26600,39100,3490,173500,13000,40000,33100,NA,12300,19850,11150,NA,24350,NA,27150,4930,20250,NA,21100,10950,10000,9890,4195,25600,20850,3600,31400,10700,6960,2820,5160,14130,1220,NA,1795,6800,7240,NA,3156,1950,14800,66300,7760,10500,44600,8390,6350,125000,1115,7780,2785,23750,662,16500,14900,NA,7190,4830,18200,NA,20900,23450,2035,21500,12650,17450,119000,63800,11612,17450,30100,7390,10350,25250,38050,13150,21523,4430,25750,113600,13600,42844,5580,NA,NA,26000,1235,7320,31300,5108,7400,16100,NA,14050,5090,NA,4610,2580,3015,33800,13778,65500,NA,11700,14000,3815,1515,940,6040,11050,15000,28984,19900,34329,4390,85200,17150,24300,NA,5790,37650,133500,17700,5483,9830,6230,14400,1025,3045,6970,52174,NA,4440,6000,2810,89518,1010,3575,11400,NA,1160,49450,4210,14750,20400,10350,14000,3095,9900,13050,14700,15550,16850,8890,NA,65000,18002,17450,13450,9120,14618,11734,19398,61800,4210,72100,5730,13100,42850,9780,5360,14600,6980,3560,7880,24350,22650,11850,4798,19000,4460,NA,1020,3820,3155,8940,9290,1940,2275,42200,4975,5970,3920,5910,48050,14646,4300,7560,11850,110500,51500,14900,5430,15650,2700,4360,7600,562,NA,NA,650,7490,5120,12450,9580,13550,14794,3370,15350,13400,3450,9000,13450,4524,23950,2070,22750,32450,4765,NA,29000,3210,4808,17100,9430,NA,NA,8020,NA,NA,6440,15850,2725,NA,8550,39300,1000,26400,18499,10683,8190,22357,17300,2928,23103,15200,43050,13950,6960,16000,3645,NA,5760,6950,25150,1085,16300,373,25350,6570,1502,17550,15150,12350,9774,10700,1785,27450,36350,12058,8540,1445,3045,6120,1795,23500,18850,3850,10950,15850,NA,2920,2935,5658,NA,10400,10300,5380,297000,43800,1125,17500,3920,37150,15622,10971,6315,7140,2225,1120,6000,5150,33600,22950,9750,2735,2490,8430,5640,14050,1705,4920,10394,11525,4520,4235,6020,6006,10450,44450,4145,7705,12550,4030,12450,21800,1200,8320,15500,15000,1535,74000,1245,15650,3240,NA,5390,83500,NA,52200,25350,NA,1720,9440,4100,14700,10500,14100,10000,14250,2850,8170,15100,NA,8150,1345,6550,8390,4300,2303,7750,8060,1755,9640,11067,3280,668,NA,8140,7925,15268,4875,12200,35400,9930,943,2795,2025,6780,1440,833,10700,7610,1275,1870,7084,3960,12350,3390,2590,2323,16500,7730,11175,1345,NA,4225,3850,7067,15650,4200,5720,15500,12800,1425,1390,6810,3040,5200,2250,4625,14000,21650,30050,19000,1410,13700,19150,16800,4822,NA,415,817,640,5270,1990,7310,12700,11350,3765,NA,2685,12400,2206,8430,8680,4800,2330,24050,2370,3132,2375,6470,4500,4575,6960,12300,12214,114500,5750,15400,6370,2385,7790,5750,1910,1355,33872,NA,33300,14592,1820,10300,918,3660,14700,7430,2025,13800,23050,NA,3190,5880,6280,21300,1490,11300,7300,3960,227,NA,6690,2850,NA,13800,6906,1585,7630,6310,2460,8130,6310,4765,NA,1875,2695,7430,5890,4060,14350,4665,4725,17950,4050,2890,7653,3540,3520,8510,4060,1067,NA,NA,2925,23425,6240,2840,3770,5460,4565,4310,4945,4805,3435,8730,19650,25500,7930,7500,18700,NA,2715,16500,NA,13900,28200,6340,NA,14800,1315,2815,9440,676,1905,4180,8760,1840,9600,6830,8550,NA,2575,7130,7080,14750,NA,23100,1305,3205,1325,4410,2470,29350,14650,1655,2690,NA,11700,1020,3600,3580,13750,23550,NA,4855,3510,NA,3705,10350,3655,81500,910,7030,9620,3965,9230,935,1070,821,9360,2495,NA,3980,16750,14100,1495,1210,10141,2990,6160,NA,3990,1530,10200,654,6370,5236,12750,11305,921,9950,17800,3850,4635,2705,2740,5290,57100,12100,NA,11500,28400,2925,1990,13900,2555,1540,7630,12479,3920,1900,1810,2885,48300,3045,90400,50700,8190,11250,59000,2140,2735,18150,2790,11200,1415,4440,2295,2183,41558,3760,9200,11500,1785,2130,1634,4120,992,1185,5270,11350,3950,7010,6940,8010,21594,1485,2623,1230,6130,2790,11000,57000,1645,NA,2530,29100,1635,2655,7590,3518,4921,1260,42350,2310,3255,NA,1800,2885,2104,1835,3740,5860,14900,5890,8450,3995,3029,9690,NA,12950,3370,144000,NA,3445,1975,5190,6180,248000,6460,5873,9260,3925,9900,NA,5260,NA,7150,3810,9492,27300,5180,5460,6634,NA,3150,NA,3735,23650,7430,2080,9850,7160,4975,2160,3708,13917,4670,NA,2570,1570,2480,1774,4500,8070,11800,5050,4020,5140,2680,1995,2990,2345,5190,350,5570,3385,690,5300,4750,12500,816,3120,3930,8180,5850,13200,5600,23050,1575,1895,9060,7060,7728,41985,2740,12650,1410,1184,15600,2380,4345,15200,44600,2796,NA,13050,14200,17600,2453,NA,NA,1130,NA,8940,11000,2405,3758,4910,2260,3140,3608,4770,9700,14100,7502,32500,15550,4170,6380,4475,1070,8420,4532,3870,7540,7290,5190,6450,5200,3250,11000,5920,14600,NA,1640,2280,2325,3095,41350,NA,13450,NA,598,6320,14650,13750,5740,1345,1165,5253,NA,7340,NA,7080,961,3865,5520,12400,6740,27036,1440,2080,11900,1860,2745,2695,1950,3110,8200,3925,15350,10300,3480,4180,11500,1200,NA,10750,2055,877,9300,NA,11550,7130,5080,4260,4805,1355,10000,5970,4070,5720,5220,9600,3680,16700,3375,9980,11100,3220,1330,1810,100000,1320,2845,2185,4165,2305,10650,2050,3950,1705,10650,7690,13700,7330,4300,7650,18050,990,2025,1908,22350,4405,1605,1810,2620,10900,4090,13650,6900,974,6710,5650,4184,8500,5880,17090,19000,1132,4445,10150,1614,3660,NA,1875,3100,1000,3415,3705,1735,2165,4790,3050,12000,2870,3570,6981,1910,12350,3200,6700,3115,6870,3100,2900,7650,3635,3315,NA,NA,10950,1125,1605,27350,2875,3100,1855,735,3746,78000,2200,4455,11500,7038,11577,4140,2320,5420,2995,4535,4038,3956,4710,3980,NA,2670,NA,11900,NA,4450,1600,4435,12750,3425,5530,NA,4290,NA,4425,257,7050,2190,18400,6450,4410,3445,1685,2995,3170,69100,7122,1210,4180,4241,1857,4750,1945,5590,4225,NA,13700,5250,2770,4509,3540,10969,NA,6950,2005,2320,4580,8700,3405,551,6886,2925,1846,2125,2052,2165,3195,1425,4035,4985,2870,4095,6000,5390,1495,3586,1790,584,9130,11200,5040,NA,4782,26495,3395,14000,1790,12050,2681,NA,12250,845,2218,3525,NA,10500,1860,959,6314,12150,7340,3275,6040,1100,4750,NA,NA,3270,4955,2935,5950,7230,5340,4780,4730,6103,1510,26800,3795,2680,8900,7730,2535,10150,254,2865,2100,884,NA,3490,NA,3185,2700,6450,11800,12100,1370,1285,2920,5120,4105,2365,9212,NA,5000,10450,8760,NA,NA,3920,2635,11500,1810,NA,9140,NA,8820,8960,3410,6460,3305,1315,3435,725,9670,2605,NA,2465,3035,18900,7840,3115,4250,7100,6090,1730,2080,3191,5650,2700,1215,1865,3845,3388,2905,3120,2280,2335,4065,1756,2285,7073,572,1285,6010,6460,3056,1515,8120,7300,4500,4650,6070,2137,1725,30300,6932,NA,1156,7436,NA,6623,3625,802,2608,2190,6332,13550,1150,22164,2890,3751,3265,6480,1896,5750,4150,686,15750,8333,11550,1438,11600,3380,1690,887,5180,1580,4973,2322,5420,5650,13186,5590,15136,1410,4240,2730,4035,5990,2015,4230,6050,10750,1850,9000,11250,20350,7020,7000,545,3571,2900,925,NA,2068,3367,33950,4590,1205,5950,6120,3935,6750,4725,4960,4050,2827,5480,3440,4590,9780,4435,6400,NA,2630,1580,5350,5930,4270,3681,2198,3839,5090,2730,4270,4155,4295,4300,1994,1840,482,2805,9580,3414,2269,1170,2405,3265,6720,2100,7350,1870,15200,2622,3055,13600,6450,NA,3920,715,4100,2155,6990,5620,NA,2040,5370,2055,3640,11725,1250,1140,NA,18750,4575,3888,NA,4565,5900,2140,12450,1803,1580,8440,5680,772,4765,4145,4100,6520,23850,3943,3450,2913,2349,2050,6390,5690,22350,3070,1965,7610,5540,12065,14200,4750,4090,1500,4840,1655,640,5650,2150,NA,3940,3220,632,10400,950,2250,2325,22700,1710,4250,16950,4500,6280,4455,4410,3390,5970,3725,8850,1130,3520,7910,3625,4640,2005,6460,6220,1943,1775,3068,1995,2363,5350,1000,9490,2160,5890,4243,5830,3690,5920,3800,1210,4214,4085,821,4130,1620,758,8330,3160,2075,10650,4450,9990,6740,2800,2182,631,6670,3230,2890,1301,876,6400,2080,2475,1735,NA,624,3950,4690,21000,1975,6060,64500,703,2235,952,732,8380,3015,6190,1530,5320,4050,6340,1665,4240,916,9160,7000,829,5450,2185,9510,5380,2515,3114,3420,20050,3158,8238,979,3025,3300,2625,18850,4190,3815,566,3190,3470,16950,1400,3945,6230,6050,3245,2790,2198,738,4145,6410,3280,3270,84500,4940,1260,3544,3883,2700,3620,5070,1270,22150,2310,1567,NA,1043,98067,3405,5837,4270,3340,2105,930,4170,3530,2185,3874,10250,3900,7090,1564,10074,8360 -"2018-01-25",50260,75800,182859,405000,158500,268000,436500,289700,1174000,392000,136500,66600,51900,266500,210000,35550,319500,33900,258500,129500,135000,310000,425500,109500,200000,94900,103500,285000,51900,103000,116500,135091,165500,522000,NA,148657,109204,415000,29900,97700,16650,32850,13350,14900,32950,139500,462000,10650,48250,8534,42150,40400,67600,112500,94600,60400,87800,227000,67800,56100,16850,362000,100500,126500,221700,563699,16850,256000,71400,35750,42950,49650,134000,51100,54600,35550,310000,41500,17580,89400,200620,218500,21150,20250,173034,4070,38000,252100,44100,404000,22100,100778,83500,31600,104500,10400,5940,12032,24000,53300,5320,23000,38850,45650,104000,584383,785000,23900,7160,62000,6070,55397,44800,216725,35900,23700,83500,48050,170500,173200,33150,593000,112000,46950,35600,40950,64000,29250,70200,173000,58600,43650,15800,39800,159500,82000,76637,17300,228500,NA,82400,32600,15700,72000,84400,324000,152500,7299,30600,95400,6450,19900,66200,92698,80900,90000,14050,1046000,67500,91200,4620,111500,5720,12000,5330,13892,91771,NA,1445000,11700,11500,9880,16200,NA,28200,70000,154657,12050,13250,6580,NA,NA,61900,11945,133218,NA,39750,43300,61800,37500,173000,10150,5470,15850,217600,25500,NA,118000,17600,19151,36083,25300,133500,38300,38200,25400,261000,29050,118000,12650,6850,NA,39400,97500,90000,16550,36300,20050,11150,24450,342000,9440,57000,9300,115000,39900,27450,33600,36667,81000,70500,26250,25200,102695,17800,325500,74500,1120,157500,53300,34150,NA,18050,71800,10300,NA,76500,44200,7030,5490,73600,51400,27800,38350,10450,20600,32492,NA,18300,34450,53800,57000,115000,17467,29500,18500,11469,2580,20000,47700,65420,7870,58100,NA,3710,104380,50500,42200,3485,50600,151500,61000,17450,5220,45803,10450,30400,9766,78600,62400,15450,32100,41300,58874,7753,21802,31500,66300,80900,1350,17727,15500,31300,70800,12250,117500,18966,1800,36750,77100,3205,56500,15005,41850,6490,45250,64400,31500,8240,48850,52382,5900,35900,61200,NA,95700,33750,11211,NA,29450,12600,NA,90800,34450,18617,6080,16450,61400,30100,68256,60100,72816,5060,23000,37100,48250,83400,NA,2753,1080,20850,50500,635000,14400,8410,3480,39150,8100,20150,6500,1840,NA,NA,14250,51955,16750,14300,NA,9228,69600,31100,NA,5410,23250,34800,13250,684,15500,30984,9010,11900,28050,NA,30316,50200,17000,25161,13900,28800,41450,380500,42884,22000,1875,50900,35700,57400,13400,40080,3255,36600,13250,NA,4315,27500,8660,NA,9910,45000,22432,50000,3125,10050,8700,NA,NA,5600,5070,7360,115000,58500,65700,23600,24550,70400,23897,17300,91700,32100,33500,6290,NA,61549,35450,NA,6190,5851,14800,23500,10100,69300,29050,2145,NA,10470,10100,38700,12850,86500,34350,19850,14800,6000,NA,11800,123500,20214,NA,19300,13100,NA,8217,24453,35950,35150,58900,37250,13893,6210,6125,46900,14300,2490,21150,15013,7680,3741,8020,23150,8790,16000,5940,18850,28850,13100,4905,46300,158500,5250,17150,2085,45008,10700,NA,698000,NA,11416,44000,32301,18909,23300,3415,10750,8090,5290,19150,12600,1270,4530,16650,6310,33600,3400,7850,10650,4260,119000,19550,24050,1255,6659,11450,16919,31300,12450,10050,7770,5430,78500,14450,18100,NA,35800,7790,5400,79165,239500,7180,134000,2725,NA,29350,17500,NA,19300,54600,NA,26250,3065,36700,NA,14500,NA,5350,1035,12050,68000,2450,20450,5810,51400,2390,74100,20350,37000,13550,63700,54100,27700,14650,6720,13900,11350,15000,24750,17700,6895,5490,25200,106111,6310,4191,NA,5490,14300,NA,14650,26250,40050,3525,173000,13200,40450,33250,NA,12000,20800,12250,NA,23900,NA,26900,5400,20900,NA,20800,11200,10050,9880,4235,26250,20650,3615,32150,11050,7080,2890,5280,14210,1255,NA,1840,6820,7380,NA,3243,1995,16750,67000,8040,10500,44600,8360,6680,126000,1140,7887,2975,24500,666,16650,14950,NA,7300,5200,18250,NA,21350,23600,2110,21600,13400,17450,119000,63600,11782,16950,30300,7490,10500,25250,38200,13200,21067,4720,25650,109200,14000,43547,5740,NA,NA,26000,1245,7340,31950,5108,7630,16100,NA,14250,5240,NA,4855,2605,2980,34000,14053,66000,NA,12450,14300,3900,1520,948,5970,11200,15100,28469,20000,34178,4555,86200,17100,24500,NA,5860,38800,137700,17950,5337,10000,6290,14400,1015,3065,6900,54976,NA,4710,6060,2705,89092,1020,3590,10900,NA,1225,48900,4265,14950,21050,11200,15500,3425,10250,13000,15050,16050,17700,9030,NA,64500,17541,17550,13800,8730,14659,11684,19445,62100,4305,73200,5860,13800,43850,9870,5450,14650,7470,3550,7920,24600,22500,12000,4945,19000,4420,NA,1025,3900,3190,9020,9290,1965,2254,42650,5010,6100,3900,6000,47450,15614,4355,7620,12300,112000,52000,15650,5510,15700,2815,4440,7630,569,NA,NA,659,7570,5210,12100,9750,13700,14936,3300,14900,13250,4220,8770,13750,4524,24250,2095,24350,32400,4800,NA,29000,3550,4808,16650,9420,NA,NA,7980,NA,NA,6600,16700,2795,NA,8700,39050,1020,27500,18745,10901,8250,22501,17400,2998,23808,15300,44650,14850,7000,16250,3580,NA,6170,7480,25200,1130,16400,376,25550,6620,1535,18250,15400,12200,10089,10750,1775,26500,36000,12511,8410,1485,3130,6190,1968,23350,19050,3845,10300,15200,NA,2950,2950,5648,NA,10000,10700,5420,308000,44000,1125,17450,3930,37550,16060,11052,6402,7150,2265,1175,6050,5310,34100,23050,10150,2830,2495,8570,5650,15350,1695,4930,10988,11541,4640,4300,6020,6058,10150,41850,4125,8060,13500,4015,12400,21600,1220,8650,15500,15650,1550,74300,1225,15950,3225,NA,5680,84000,NA,52000,24750,NA,1720,9507,4090,14100,10450,13800,10400,14300,2930,8500,15100,NA,8450,1415,6330,8430,5090,2364,8800,8140,1780,11100,11383,3475,675,NA,8290,7925,15660,4935,12500,35400,9880,938,2940,2020,6700,1460,853,10750,7770,1290,1895,7134,3920,12400,3390,2575,2323,16650,7810,11175,1330,NA,4335,4100,7367,16250,4200,5730,15600,12900,1445,1400,7240,3130,5340,2270,4710,14400,21800,30000,19400,1455,13700,19000,16900,4858,NA,418,823,660,5380,2025,7500,12800,11350,4165,NA,2715,12400,2211,8430,8750,4975,2380,24250,2590,3100,2410,6480,4530,4595,7070,13100,12754,115500,5950,17000,6360,2430,8070,5770,1885,1345,32911,NA,33450,14735,1830,10550,939,3995,14050,7470,2075,14250,24450,NA,3220,5920,6450,20700,1570,11700,7320,4095,228,NA,6710,2820,NA,14650,7003,1710,7790,6340,2465,8909,6410,4775,NA,1860,2790,7420,6100,4145,14150,4760,4700,18050,4105,2945,7721,3540,3595,8480,4085,1059,NA,NA,2960,23242,6950,2845,3825,5370,4630,4310,5010,4755,3430,9050,19700,25650,7900,7710,19000,NA,2715,15700,NA,13900,28400,6400,NA,15150,1315,2820,9770,689,1985,4410,8690,1915,9810,6760,11100,NA,2625,7000,7090,14950,NA,23200,1345,3240,1300,4520,2515,30400,14600,1675,2700,NA,11700,1055,3540,3620,13650,23450,NA,4875,3590,NA,3709,10800,3685,83800,1020,7030,9990,4050,9240,943,1090,835,9570,2545,NA,4030,16800,14600,1520,1235,10010,3005,6130,NA,4040,1620,10150,664,6600,5261,12850,11182,927,10150,18400,3870,4685,2815,2785,5290,57700,12050,NA,11750,28400,2975,2040,13550,2530,1566,7490,12140,3933,1950,1865,2945,48600,3080,90200,50100,8190,11900,58200,2305,2605,18300,2805,11500,1550,4535,2315,2166,42798,3990,9270,11650,1855,2160,1650,4180,1005,1185,5220,11200,3965,7130,6970,9260,21667,1515,2834,1225,6190,2810,11200,58100,1650,NA,2670,30600,1620,2665,7640,3569,4907,1240,42450,2310,3255,NA,1795,2815,2104,1915,3730,5940,15350,5980,8990,4074,2999,9750,NA,13400,3430,144000,NA,3900,1985,5380,6270,248000,6520,5804,9340,4045,9800,NA,5360,NA,7230,3925,9127,25650,5330,5630,6634,NA,3130,NA,3670,23950,8800,2085,10500,7570,5040,2158,3778,14441,4670,NA,2635,1585,2475,1795,4455,8030,11650,5170,4355,5270,2650,2000,3885,2345,5200,351,5520,3415,693,5580,4915,12900,808,3100,3965,8400,6050,13100,5660,23650,1580,1895,9130,6930,8005,42195,2730,13050,1550,1226,15350,2445,4375,15150,46650,2907,NA,12700,14350,17200,2411,NA,NA,1155,NA,9560,10800,2395,3713,5150,2290,3165,3650,4910,10250,13200,7376,33850,15900,4155,6386,4480,1145,8460,4547,3920,7670,7320,5280,8110,5150,3245,11050,5910,14500,NA,1681,2365,2690,3130,41350,NA,13800,NA,603,6430,14600,13850,5810,1480,1165,5308,NA,7540,NA,7200,955,3840,5760,12500,6740,26744,1425,2070,11950,1875,2780,2695,1990,3185,8100,4023,15800,10650,3475,4485,11500,1220,NA,10650,2025,912,9510,NA,11750,7200,5120,4385,4845,1405,10100,6120,4180,5730,5100,9580,3840,16700,3440,10250,11150,3220,1330,1860,101000,1320,3695,2180,4195,2505,10500,2050,3835,1755,11500,7750,13850,7350,4315,7670,18000,993,2100,1962,22450,4565,1650,1870,2650,11000,4295,14000,6800,992,6920,6080,4286,8820,5780,17090,20000,1156,4600,10250,1728,3670,NA,1885,3200,1020,3465,3795,1795,2200,4920,3065,12050,2845,3630,6906,1910,13550,3045,6720,3125,6970,3140,2935,8150,3680,3305,NA,NA,11050,1135,1650,27500,2855,3135,1870,734,3719,78500,2215,4530,11800,7005,11577,4240,2345,5600,2990,4505,4054,3968,4875,3990,NA,2680,NA,11950,NA,4515,1625,4425,12550,3425,5620,NA,4290,NA,4470,271,7210,2190,18300,6440,4785,3450,1680,2980,3170,69400,7340,1255,4155,4249,1859,4830,1940,5470,4210,NA,13900,5290,2885,4548,3680,10919,NA,7030,2010,2380,4635,11300,3415,536,6635,2970,1850,2175,2073,2150,3240,1425,4060,4980,2870,4095,6090,5470,1521,3604,1798,588,9000,11350,5060,NA,4827,26258,3435,14100,1860,12250,2687,NA,12300,839,2304,3665,NA,10850,1800,959,6314,12450,7770,3295,6040,1105,4810,NA,NA,3340,4955,3070,5990,7607,6290,4885,4810,6128,1525,26750,4045,2670,9000,7800,2595,10350,261,2910,2090,927,NA,3700,NA,3105,2695,6610,11900,11800,1370,1290,2995,5010,4265,2315,9611,NA,5000,10450,8650,NA,NA,4015,2635,11450,1805,NA,9050,NA,8860,9070,3520,6770,3340,1350,3610,728,9730,2600,NA,2438,3095,19400,8140,3070,4375,7050,6270,1691,2090,3129,5610,2666,1185,1875,3840,3388,2950,3070,2280,2352,4130,1794,2320,8187,594,1295,5980,6610,3082,1550,8000,7370,4610,4650,6220,2153,1775,29900,6975,NA,1140,7736,NA,6515,3675,815,2699,2225,6332,13900,1180,22418,2900,3751,3300,6480,1900,5930,4200,704,15800,8102,11450,1414,11500,3385,1680,908,5180,1610,4963,2275,5430,5610,13437,5600,15111,1385,4385,2725,4050,6040,2135,4395,6190,10750,1885,9290,11150,19050,7000,7270,561,3714,2950,935,NA,2068,3427,31000,4615,1240,6140,6120,3970,6670,4750,4980,4100,2968,5560,3380,4730,10150,4300,6530,NA,2720,1580,5350,5910,4415,3700,2288,4003,4920,2730,4290,4360,4345,4350,2040,1860,485,2835,9990,3547,2340,1245,2455,3225,6780,2125,7470,1960,15750,3115,3455,13550,6200,NA,3950,727,4080,2115,7280,5850,NA,2050,5590,2055,3900,12125,1240,1145,NA,18700,4595,3932,NA,4630,5890,2170,12600,1780,1625,8500,5890,772,4880,4180,4230,6490,23850,4079,3540,2973,2369,2086,6400,5970,22700,3100,1980,7770,5600,12065,14450,4725,4100,1600,4915,1730,642,5630,2140,NA,3905,3350,635,10500,960,2280,2380,23400,1705,4345,17200,4550,6410,4626,4450,3400,6150,3825,8990,1120,3450,7930,3605,4685,2030,6540,6160,1910,1805,3144,1795,2363,5450,1000,9380,2310,5890,4251,5780,3715,6140,3885,1230,4323,4105,821,4070,1770,780,8460,3250,2090,10850,5090,9990,6880,2740,2182,639,6770,3200,2885,1318,918,6800,2105,2550,1760,NA,624,3975,4705,21400,2036,6080,68500,704,2290,964,747,8490,3045,6040,1600,5380,4050,6340,1670,4550,936,9100,6980,829,5430,2180,9590,5630,2555,3369,3445,20900,3134,8258,960,3030,3300,2710,19550,4220,3990,578,3200,3500,17950,1415,4035,6320,6350,3240,2795,2856,752,4140,6440,3255,3351,85300,5070,1260,3595,3888,2700,3685,5080,1290,22400,2420,1621,NA,1070,92542,3415,5762,4310,3460,2070,932,4135,3595,2270,4198,10150,5070,7770,1608,10074,8320 -"2018-01-26",50780,75500,185663,418000,152500,246000,435500,300000,1174000,395000,136500,67400,51800,267500,207000,36050,324000,33500,260000,130000,140000,312000,449500,109000,198000,94200,103000,279500,51200,104500,115500,135568,175500,523000,NA,150652,114159,406500,29950,96600,16600,33050,13500,15000,32500,135500,467000,11050,48450,8366,40800,39850,68700,116000,97000,58900,88600,239500,69200,55100,17350,366500,99100,127000,226000,573335,16950,294500,70700,36800,43050,49400,136000,51400,55400,35700,340500,42000,17960,81200,202452,220000,21650,20350,179164,4340,38550,269600,46650,401500,22800,104153,85200,30500,103500,10550,6110,12515,24050,54500,5350,23300,39400,45100,105500,576054,796000,24300,7070,61700,6070,55899,44450,215546,35950,23950,84600,48100,171000,173100,34100,578100,111500,46950,35350,40650,64200,29550,70000,171000,55000,43950,16000,39550,157500,82100,77229,17300,230000,NA,81400,32650,15800,71000,83700,322000,159100,7280,31000,95300,6540,19750,62100,92793,80700,91100,14100,1043000,68000,91900,4620,110000,5860,12100,5400,13935,90590,NA,1429000,11850,11400,9980,16250,NA,28300,72400,156862,12000,12750,6580,NA,NA,62100,11899,131048,NA,40950,43550,61300,37950,173000,10250,5440,16400,223500,25850,NA,121500,17150,19519,36083,24650,134000,38600,39450,25250,264000,28200,121000,12650,6680,NA,39550,97400,93000,17000,36150,20650,10850,24950,339000,9580,57500,9280,112500,40950,27900,33550,36500,81000,71800,28150,24850,100239,18000,317000,74400,1040,158000,53800,36700,NA,18000,75900,10350,NA,79700,44200,7110,5420,77200,51000,28400,39300,10600,20850,32567,NA,18550,34450,53100,58900,116500,17400,29750,18550,12010,2675,20050,47300,69320,7730,57800,NA,3755,102372,50100,42000,3675,54000,154000,63000,17100,5200,49142,10750,31000,9791,78600,60900,16200,31900,42150,58571,7696,21953,30700,66700,80700,1370,18554,15650,31750,71300,12050,121500,18823,1845,36000,76100,3240,58200,14445,41850,6460,44000,66500,31250,8250,49350,53526,5600,36100,61200,NA,101500,34650,11345,NA,29200,12100,NA,90200,34650,21152,5930,17100,60700,30950,68351,62600,73506,5150,22850,37300,48250,83600,NA,2753,1095,21250,51100,647000,14900,8790,3500,38800,8140,20700,6590,1875,NA,NA,14300,52604,16600,14500,NA,9345,70900,30400,NA,5440,23450,34800,13400,688,15200,30984,8870,12700,28200,NA,30364,50300,16600,24760,14100,28200,44550,381500,43052,21800,1905,51600,35950,59400,13700,40200,3400,36900,13300,NA,4315,27550,9070,NA,9840,44900,24818,51200,3070,10300,9140,NA,NA,6070,5230,7330,113500,59800,67800,23300,24950,72500,24039,17325,92600,32000,32750,6280,NA,61822,35250,NA,5950,5900,14600,23750,10250,66800,28750,2165,NA,10470,10100,39950,12900,86700,34300,19850,15000,5980,NA,11800,123500,21096,NA,19250,12950,NA,8133,24733,36000,34950,60200,37450,13893,6140,6125,46950,14050,2500,22150,14966,7700,3774,7880,23000,8800,15950,5980,18950,29200,13150,4990,49400,155500,5080,17200,2145,45244,10650,NA,707000,NA,11307,43950,32742,18409,23150,3430,10850,8550,5570,18900,12450,1280,4950,15000,6480,33700,3425,7790,10250,4240,127000,21700,25000,1290,6402,11650,16964,37550,12400,10000,8050,5430,79700,14450,18850,NA,37150,7910,5575,78222,239500,7340,140000,2890,NA,29500,17300,NA,19600,54900,NA,25950,3150,36650,NA,14900,NA,5340,1055,12100,70300,2535,22000,5830,52400,2390,75500,20550,37650,13750,63000,54100,27500,14900,6790,14000,11800,16000,24850,18600,7175,5520,25500,108308,6310,4260,NA,5660,14650,NA,14550,26000,40200,3665,173500,13350,40650,34600,NA,12000,20500,11850,NA,24400,NA,26350,5490,21550,NA,21100,11500,10150,9860,4265,25400,21000,3785,32100,11000,6750,2870,5300,14290,1265,NA,1900,7180,7830,NA,3243,2015,15900,66900,8000,10750,44600,8360,6750,130000,1150,8092,2990,25200,664,17150,15000,NA,7360,5300,18600,NA,21900,24250,2155,21800,13100,17650,119500,63300,12276,17500,30350,7340,10500,25150,37100,13150,21705,4590,26500,108000,14000,43453,6000,NA,NA,27000,1250,7350,31800,5069,7780,16900,NA,15000,5240,NA,5220,2720,3005,34150,14379,68900,NA,11900,15300,3890,1540,961,6060,11500,15100,28844,20600,34128,4550,112000,16700,30600,NA,6060,38500,143000,17850,5383,10000,6260,15350,1080,3110,6860,54203,NA,4770,6170,2705,87387,1055,3675,11800,NA,1205,49450,4500,14450,21050,11200,15600,3595,10750,13500,14950,16150,17950,9390,NA,64700,17882,18150,13650,8800,14821,11734,19492,61100,4255,73600,6150,13500,44700,10300,5450,14300,7500,3680,8080,24700,22800,12000,4984,18950,4435,NA,1030,3905,3260,9130,9380,1955,2379,43150,5010,6090,3950,5970,47650,15764,4595,7500,11400,111000,52500,15700,5620,16050,2840,4445,8270,570,NA,NA,700,7660,5400,12000,9710,14600,15456,3365,15200,13600,4220,8820,13600,4539,24850,2140,24400,33500,4800,NA,29000,4110,4978,17200,9370,NA,NA,8270,NA,NA,6610,16550,2785,NA,8710,39900,1030,28300,18794,12776,8400,22644,17450,2963,24085,15050,44500,14700,7100,16250,3515,NA,6220,7680,24350,1115,16950,378,25600,6620,1543,18000,15250,12350,10168,10700,1855,26700,36500,12335,8730,1495,3120,6200,2126,24100,21400,3875,11500,15300,NA,3040,2940,5658,NA,10000,10550,5500,304500,48750,1145,17800,3940,37700,16255,11298,6334,7200,2300,1190,6040,5300,33750,24050,10300,2825,2535,8710,5660,16050,1740,4990,11029,11541,4670,4265,6170,6110,10300,42550,4140,7984,13800,4150,12450,22925,1230,8720,15450,15650,1545,80800,1225,16500,3650,NA,5740,84400,NA,52300,25450,NA,1720,9564,4100,14000,10550,14750,10650,14050,2970,8860,15200,NA,8550,1420,6280,8470,4950,2219,8460,8150,1820,12150,11324,3470,680,NA,8340,8000,15611,4940,12550,35950,9880,960,2960,2005,6860,1490,854,10550,8180,1360,1920,7134,3960,12700,3430,2630,2323,16600,8000,11325,1335,NA,4285,4980,7433,16250,4200,5750,15550,12800,1450,1390,7450,3080,5570,2275,4760,14500,20750,30200,21000,1460,14900,19050,17400,5078,NA,423,834,665,5420,2065,7710,13150,11550,4410,NA,2730,12450,2211,8570,8850,4950,2390,25400,2600,3204,2365,6500,4525,4595,7090,12900,12852,115000,6020,17200,6850,2415,8030,5790,1890,1370,32270,NA,33650,15405,1925,10600,960,3890,14150,7450,2050,14600,24200,NA,3230,6330,6500,21450,1655,11650,7350,4130,230,NA,6810,2860,NA,15000,7027,1750,7810,6580,2440,8909,6460,4775,NA,1880,2960,7550,6130,4160,14200,4745,4760,17900,4200,3070,7907,3590,3670,8280,4155,1064,NA,NA,3020,23974,7150,2845,3895,5670,4640,4310,5020,4960,3505,8660,19800,25600,7880,7740,18900,NA,2735,17100,NA,13850,28450,6350,NA,15150,1315,2825,9960,676,2040,4700,8700,1880,10500,6970,11300,NA,2645,7210,7100,15550,NA,22700,1345,3250,1300,4570,2545,31750,15000,1700,2735,NA,11700,1060,3470,3600,13750,22950,NA,4930,3665,NA,3722,12600,3860,83100,1050,7100,9970,4055,9250,943,1095,835,10300,2595,NA,4025,16750,16250,1480,1265,9836,3100,6150,NA,4120,1615,10450,664,6500,5386,12850,11428,915,10250,18450,3855,4725,2900,2790,5320,58100,11900,NA,12250,28450,2975,1985,14650,2600,1580,7690,12962,3946,2020,1900,3175,51400,3150,90300,50900,8200,12450,59300,2395,2635,18350,2775,11750,1575,4550,2330,2166,42333,4070,9550,11600,1850,2135,1662,4225,1025,1210,5370,11550,3970,7140,7000,9950,21594,1525,2785,1250,6470,2835,11300,59000,1650,NA,2700,31350,1625,2795,7800,3804,4806,1360,43250,2310,3260,NA,1850,2785,2104,1910,3815,6050,16050,6040,8900,4055,3021,10300,NA,13450,3355,145000,NA,4075,2020,5300,6320,249000,6550,6089,9460,4030,10150,NA,5400,NA,7210,3880,9784,26000,5390,5610,6936,NA,3105,NA,3640,23950,8560,2115,10300,7570,4985,2210,4020,14393,4960,NA,2635,1675,2550,1816,4435,8100,11600,5110,5660,5500,2670,1970,3880,2345,5320,356,5760,3410,707,5570,4925,12850,808,3110,3950,8770,6030,12900,5630,24000,1600,1945,9200,7020,8034,41985,2805,13100,1550,1500,15550,2500,4480,15100,46000,2796,NA,12800,14200,17400,2494,NA,NA,1165,NA,9550,10850,2425,3775,5240,2480,3150,3675,4855,10400,13000,7483,34150,16300,4215,6572,4485,1235,8590,4964,3960,7791,7400,5290,7730,5200,3315,11250,6460,14450,NA,2181,2485,2640,3155,41750,NA,13600,9175,607,6480,15400,14100,5820,1460,1150,5499,NA,7710,NA,7150,972,4500,5830,12650,6770,26535,1435,2120,11800,1900,2790,2735,2030,3290,8050,4046,15850,10800,4040,4550,11850,1255,NA,11000,2080,943,9690,NA,11550,7440,5227,4385,5000,1825,10900,6100,4175,5790,5250,9480,3855,16500,3430,10050,11200,3220,1360,1865,102000,1335,4800,2200,4305,2700,10550,2030,4050,1780,11550,7720,14100,7630,4295,7780,17900,1010,2180,1980,23050,4595,1855,2115,2690,11350,4075,14150,6920,1030,6900,6170,4329,9290,5950,17157,23000,1166,5200,10400,1900,3620,NA,1965,3180,1035,3460,3835,1795,2220,4970,3090,12900,2990,3655,6856,1915,12850,3195,6850,3135,7440,3200,2955,7860,3780,3345,NA,NA,11200,1185,1660,27500,2895,3110,1880,725,3774,78500,2240,4530,11950,7405,11799,4240,2470,5600,3150,4555,4203,4183,4925,4060,NA,2755,NA,11950,NA,4525,1695,4450,12650,3645,5790,NA,4290,NA,4795,282,7230,2190,18500,6620,4755,3500,1715,3120,3195,75500,7388,1255,4125,4409,1885,4895,1940,5510,4185,NA,13850,5340,2890,4613,3585,11470,NA,7140,2040,2390,4660,12200,3400,547,6645,3024,1938,2225,2035,2490,3270,1415,4090,5020,2925,4200,6140,5500,1548,3808,1805,600,9200,11600,5230,NA,4818,26163,3590,14100,1880,12700,2694,NA,12450,855,2304,3705,NA,10950,1800,973,6261,12300,7670,3490,6090,1145,4985,NA,NA,3480,5200,3169,6110,7607,8170,4885,4780,6205,1555,27000,4115,2690,8990,7850,2595,10450,264,2920,2170,927,NA,3730,NA,3200,2745,6780,12000,12000,1370,1360,2990,5100,4280,2385,9611,NA,5000,10525,8920,NA,NA,3900,2660,11700,1800,NA,9240,NA,8880,9720,3610,7170,3470,1370,3620,722,9960,2600,NA,2478,3085,19350,8300,3105,4450,7170,6230,1701,2195,3126,5840,2666,1180,1875,3910,3388,2985,3065,2280,2541,4190,1794,2335,8346,590,1310,5950,6770,3093,1600,8000,7440,4705,4670,6150,2142,1779,29600,7260,NA,1172,7720,NA,6569,3680,822,2705,2275,6232,13850,1210,21825,2895,3746,3385,6670,1919,6000,4230,741,15550,8179,11600,1466,12550,3425,1705,916,5270,1600,5065,2261,5410,5610,13958,5650,15136,1415,4385,2740,4175,5900,2185,4435,6240,11250,2000,9400,11350,19900,7010,7500,561,3643,3010,977,NA,2062,3493,31000,4655,1260,6160,6400,3950,6870,4820,5020,4120,2972,5520,3440,4760,10000,4300,6560,NA,2730,1580,5390,6000,4500,3781,2300,4021,5000,2760,4340,4460,4310,4490,2020,1885,493,3085,10200,3657,2448,1255,2450,3235,6760,2140,7700,2025,18300,3078,3455,13850,6380,NA,3980,744,4190,2120,7220,5700,NA,2045,5450,2050,3905,12850,1245,1170,NA,18750,4600,3942,NA,4710,5840,2175,13600,1775,1605,8560,5890,782,4875,4310,4155,6680,24050,4001,3585,3017,2570,2080,6350,6000,23150,3195,1975,7890,5790,12207,14250,4715,4055,1635,4950,1735,652,5870,2130,NA,4010,3515,680,10500,950,2295,2530,22700,1735,4480,17450,4700,6490,4805,4615,3600,6120,3850,9000,1115,3415,8000,3655,4490,2045,6560,6180,1928,1810,2979,1855,2375,5530,1000,9720,2145,5890,4386,5990,3920,6260,3970,1230,4414,4205,824,4130,1765,781,8590,3285,2090,9420,5260,9990,6950,2765,2212,652,6820,3285,3025,1361,922,7800,2100,2580,1760,NA,637,4050,4720,21850,2073,6100,69100,707,2320,988,765,8560,3295,6100,1570,5180,4050,6420,1790,4625,1105,9040,6800,846,5710,2235,9650,5710,2565,3330,3600,23650,3453,8299,990,3085,3355,2745,19900,4330,4250,585,3215,3530,18300,1430,3980,6310,6700,3305,2790,2979,755,4135,6500,3400,3233,86700,5080,1265,3603,3964,2715,3720,5570,1280,22800,2410,1621,NA,1102,95304,3390,5762,4500,3560,2045,952,4135,3710,2250,4397,10600,5490,7750,1617,10117,8700 -"2018-01-29",51220,75300,186665,439500,154500,249500,441500,328300,1170000,392000,142000,67200,52700,265500,209000,36200,328500,33900,259000,130500,139000,311500,449000,108500,210000,93700,102000,283000,50900,108500,123500,136523,172000,529000,NA,147161,122012,423500,29950,96100,16650,33400,13200,14900,33050,136500,488000,11400,46200,8481,43600,39300,70700,119000,95200,57800,91300,238500,71000,54700,17500,365500,98500,130500,224500,570444,17000,299000,71800,36900,43900,50600,140500,51600,55200,36200,331000,42150,17720,81400,211154,227000,22450,20450,180578,4540,38350,258500,45500,410000,22850,101742,79600,31500,106500,10650,6010,12419,24750,54800,5510,23500,39450,45400,104000,565263,791000,24100,7110,64100,6180,55648,45300,227800,37600,24800,83700,48100,170000,174000,34200,572200,111000,48200,34650,41500,63100,29600,69600,171500,54700,43000,16350,40700,164000,82000,80484,17100,238000,NA,82700,32650,15350,70600,82600,325500,154100,6977,31150,97500,6580,19950,61700,95175,81000,92400,14050,1058000,68400,89300,4620,110000,5970,12150,5460,14582,93347,NA,1408000,12200,11350,10050,16500,NA,28200,72800,154155,12350,13650,6710,NA,NA,60400,11809,131048,NA,42300,42850,61400,38800,173500,10300,5330,16050,218500,27700,NA,124500,17050,19519,34909,24800,131000,39900,39600,26150,263000,27150,118500,12700,6580,NA,39250,98300,91300,16950,35450,20300,11650,25300,338500,9650,58300,9110,112000,40650,27600,33150,37000,85900,69200,27950,24350,101221,17650,338500,72400,1010,163000,52600,37700,NA,18600,75500,10250,NA,79000,43500,7140,5490,77800,51800,28400,39350,10500,22200,32232,NA,19750,36300,53600,58100,117500,17300,30850,17850,12010,2600,20150,47400,66370,7820,58200,NA,3740,103878,49700,40750,3795,51100,152000,65700,17100,5200,49142,10600,30400,10043,79000,58900,16350,32850,41800,57109,7505,22142,31050,66600,79600,1440,18577,15750,32000,70600,12600,123000,18584,1855,35900,76900,3310,69500,15165,41900,6590,44500,69000,32250,8140,49900,50667,5740,35800,61700,NA,104500,34900,11032,NA,28250,12350,NA,91200,35250,20030,5980,16700,60000,30900,68918,62700,72196,5150,22600,35750,48350,85500,NA,2819,1130,20700,50500,642000,15700,8600,3735,38000,8040,20750,6670,1915,NA,NA,14700,55418,17100,14600,NA,9345,70000,31000,NA,5300,23200,36550,14900,701,14700,32046,8230,12550,27900,NA,29695,49850,15600,23582,14300,28600,44150,382000,43164,21950,1900,52300,35300,59700,13700,40060,3470,36900,13250,NA,4350,28150,9004,NA,10150,44450,25391,49800,3160,10350,9040,NA,NA,6540,5300,7280,114000,77700,66300,23600,24700,72100,24786,17125,91600,34200,32450,6270,NA,61640,34200,NA,5740,6223,14800,24800,10150,67400,28100,2140,NA,10470,10500,40500,12250,86500,34300,19900,15000,6130,NA,12150,121500,21328,NA,19000,12950,NA,8116,24500,36050,33900,60200,39200,13893,6500,6044,47250,14500,2475,21900,15059,7730,3790,8150,23200,9200,15750,5990,19000,27700,13450,4990,51000,157000,4965,17550,2310,45244,10650,NA,700000,NA,11198,42250,32742,17909,23900,3430,11150,8370,5470,18800,12150,1317,4900,15050,6360,33450,3500,7600,9960,4280,128500,23400,25350,1410,6516,11650,16964,36800,12550,10050,7980,5650,79800,13850,18450,NA,37300,7910,5600,77469,242000,7270,143000,2875,NA,29750,17300,NA,19300,55000,NA,27900,3030,36950,NA,14100,NA,5370,1060,12600,71000,2500,21500,6070,51200,2330,77900,19950,37600,13450,64300,54100,27100,14450,7300,13500,11800,16050,25200,18600,6963,5400,25500,106739,6550,4209,NA,5590,14400,NA,14800,25200,40250,3610,173500,12900,39650,36200,NA,12100,21250,11600,NA,24550,NA,26400,5400,21450,NA,20800,11300,10300,9990,4370,25700,20700,3740,30750,10900,6750,2855,5310,14170,1250,NA,1870,6900,7790,NA,3286,2005,15550,66600,8380,10550,44600,8950,6620,132500,1140,8092,3280,24650,658,17300,14900,NA,7250,5300,18500,NA,21700,24650,2185,21450,13250,17600,121500,63600,12361,17600,30800,7250,10600,25650,36100,13400,21021,4740,26450,106300,13900,42328,6110,NA,NA,26650,1255,7300,32550,5244,7680,16650,NA,14300,5240,NA,5300,2965,2990,34050,14178,68600,NA,11700,15350,3830,1520,960,5930,11850,15700,28422,20350,34077,4430,135000,16400,31850,NA,6040,39300,138900,18050,5364,10300,6460,15250,1095,3240,6780,52174,NA,4895,6180,2650,87813,1075,3900,11700,NA,1270,48400,4585,14400,20600,10600,15200,3950,11150,13800,15100,16100,17800,9750,NA,64500,18283,17600,13500,8730,15144,11983,19492,59300,4200,74400,6430,13850,45500,9990,5450,14350,7550,3720,8250,24700,22550,12400,4965,19550,4500,NA,1035,3965,3285,9480,9430,1965,2400,43300,5130,6060,4100,5750,48750,16331,4940,7540,11350,113500,51900,15650,5620,16200,2800,4460,8680,580,NA,NA,718,7610,5310,11850,9650,15100,14794,3350,15400,13400,4225,8720,13600,4482,25700,2120,24500,34250,4800,NA,29000,4010,5345,17850,9070,NA,NA,8310,NA,NA,6710,16900,2730,NA,8890,39300,1045,27700,18843,13692,8590,24074,17300,3120,24438,14300,45300,14500,6910,16450,3550,NA,5830,7640,25050,1110,17100,373,24650,6700,1519,17900,15100,12450,10680,10750,1930,27200,36750,12738,9200,1520,3070,6160,2204,23900,20450,3910,11450,15050,NA,3000,2955,5564,NA,10000,10550,5520,304000,50000,1140,17350,3995,38000,16109,11419,6208,7210,2300,1250,6090,5310,33750,23900,10500,2905,2580,8830,5740,16400,1725,5150,11042,11710,5330,4145,6150,6241,10150,42100,4340,8086,14900,4235,12550,22700,1240,8980,15750,16150,1560,79500,1230,16700,3650,NA,5730,84100,NA,53500,25800,NA,1720,9851,4410,14150,10050,14400,10650,13950,2945,8810,15450,NA,8450,1410,6680,8290,5200,2149,8320,8190,1915,11900,11442,3610,678,NA,8290,8275,15709,4935,13050,36550,9750,957,2920,2030,6940,1485,865,10650,8190,1395,1930,7213,3980,12500,3425,2850,2323,16800,8210,11300,1320,NA,4270,5280,7367,16250,4200,5830,15350,13100,1470,1390,7750,3080,5700,2350,4810,15450,21250,30250,20300,1465,14650,18900,17500,5124,NA,419,839,671,5430,2105,7630,13350,11750,4380,NA,2745,12800,2206,9290,8970,4885,2380,25900,2655,3140,2445,6390,4620,4550,7160,13450,12705,116000,6030,16650,7100,2420,8000,5790,1835,1390,33431,NA,34350,15309,1930,10250,964,3755,13900,7500,2185,14400,24650,NA,3260,6120,6330,21200,1680,11450,8070,4130,229,NA,6660,2905,NA,15000,7484,1805,7820,6740,2420,8734,6480,4800,NA,1860,2985,7490,6130,4160,14450,4810,4765,17450,4075,3110,7927,3620,3725,8290,4175,1056,NA,NA,3140,23608,7050,2915,3815,5870,4690,4430,5040,4895,3565,9050,20150,25250,8090,7750,21750,NA,2720,17150,NA,13900,29150,6540,NA,15200,1315,3030,9970,667,2155,4700,8920,1945,10750,7000,11350,NA,2680,7180,7120,15400,NA,22300,1355,3250,1300,4570,2665,32000,15000,1725,2800,NA,11500,1085,3360,3570,13600,23600,NA,4860,3650,NA,3744,14350,3815,84500,1015,7370,10300,5270,9270,982,1090,843,10050,2665,NA,4115,16500,17100,1535,1285,10141,3055,6480,NA,4190,1605,10300,664,6000,5419,12750,12908,905,10100,18950,3860,4820,2885,2795,5490,58000,12150,NA,12400,31000,2960,1960,14900,2585,1638,8070,13978,4115,2005,1900,3070,52400,3235,91500,51100,8530,12250,59400,2380,2730,18050,2880,11600,1530,4565,2340,2166,44194,4005,9460,12000,1845,2130,1666,4215,1015,1255,5320,11300,3970,7250,7100,9500,21631,1550,3530,1250,6430,2845,11500,58900,1680,NA,2840,30050,1600,2780,8000,3728,4907,1345,43900,2300,3350,NA,1915,2855,2104,1895,3860,6110,15850,6060,8720,4060,3029,10200,NA,13250,3785,145000,NA,4525,2075,5290,6320,247500,6570,5932,9410,4045,9980,NA,5540,NA,7200,3980,9901,25800,5390,5500,6936,NA,3150,NA,3620,24300,9400,2145,10700,7880,5070,2285,4388,14346,4905,NA,2655,1750,2525,1791,4340,8040,12550,5170,5800,5690,2850,1990,3935,2455,5350,350,5580,3380,712,5650,5240,12850,802,3255,4010,8980,6120,14150,5620,24900,1615,2000,9210,7120,8244,41915,2855,13050,1525,1508,15400,2565,4490,15200,47500,2807,NA,13500,14300,17900,2633,NA,NA,1165,NA,9490,10750,2555,3792,5150,2530,3170,3683,4915,10300,11550,7444,32850,16950,4135,6619,4610,1270,8680,6453,3980,7661,7410,5200,7800,5450,3255,11250,6440,14800,1840,2667,2440,2485,3365,41850,NA,13750,9125,607,6600,15350,14500,5830,1435,1170,5527,NA,7800,NA,6900,975,5850,5880,12700,7070,26952,1635,2080,12100,2050,2795,2815,2030,3390,8020,4273,16000,10800,4200,4675,11500,1260,NA,11500,2060,970,9680,NA,11800,7540,5407,4305,5000,1800,12000,6650,4210,5840,5310,9410,3880,15800,3450,9980,11650,3220,1395,1875,104500,1400,6240,2370,4395,2710,10450,2050,4035,1920,11200,7710,14250,7610,4360,8160,18450,1020,2185,1982,24500,4645,1790,2090,2670,11400,4060,14200,7000,1041,7000,6380,4329,9620,6000,17023,21000,1170,5120,10350,1858,3710,NA,1970,3190,1065,3755,3925,1755,2235,4985,3095,13000,2935,3655,7231,1890,12550,3110,6860,3200,7400,3270,2980,8080,3790,3950,NA,NA,11450,1240,1670,27900,2840,3240,1820,718,3873,79500,2260,4575,11400,7505,11755,4310,2565,5620,3135,4600,4278,4153,5270,4055,NA,2745,NA,11950,NA,4520,1730,4560,12700,3815,5780,NA,4290,NA,4760,287,7270,2190,18600,6520,5200,3735,1760,3100,3200,77000,7293,1285,4025,4497,1921,4885,1910,5920,4265,NA,13700,5340,2870,4769,3720,11570,NA,7250,2040,2420,4730,12400,3420,558,6828,3141,1982,2275,2137,2795,3310,1425,4290,5070,3000,4245,6080,5600,1548,3860,1868,608,9100,11800,5490,NA,4791,25312,3490,13800,1915,14700,2681,NA,12450,853,2341,3720,NA,10850,1775,975,6279,12200,7420,3410,6140,1175,5100,NA,NA,3520,5530,3201,6200,7641,8200,5080,4780,6255,1500,26700,4080,2715,9120,7940,2700,10050,262,2945,2170,933,NA,3740,NA,3300,2720,6800,12100,11850,1370,1365,2965,5050,4370,2585,9720,NA,6500,10525,9050,NA,NA,3840,2740,11350,1935,NA,9340,NA,8890,9240,3710,7210,3455,1440,3850,775,10200,2610,NA,2485,3030,19200,8450,3650,4440,7410,6090,1701,2200,3057,5710,2666,1145,1895,4045,3450,3035,2990,2280,2481,4250,1823,2195,8390,630,1335,5910,6870,3099,1620,8140,7440,4640,4805,6300,2148,1815,29050,7246,NA,1205,7620,NA,6668,3760,836,2937,2250,6386,13950,1225,21401,2930,4111,3425,6790,1929,5950,4235,802,15750,8230,12100,1457,13300,3355,1680,912,5280,1580,5130,2280,5450,5660,13875,5670,15161,1405,4500,2985,4205,5820,2310,4470,6180,11750,2000,9320,11300,19100,7150,7600,580,3629,3160,965,NA,2062,3587,32700,4730,1280,6300,6440,3985,6890,4900,4980,4185,2989,5100,3440,4695,10300,4255,6600,NA,2740,1825,5450,5920,4650,3733,2356,4017,4950,2770,4375,4685,4370,4485,2120,1895,486,3035,9940,3607,2453,1365,2455,3420,6650,2140,8330,2040,17500,3103,3325,13750,6500,NA,4025,744,4115,2190,7080,5670,NA,2105,5450,2050,3860,12500,1225,1155,NA,18900,4700,3932,NA,4725,6010,2195,14000,1780,1615,8770,6000,795,5030,4255,4195,6890,24100,4088,3585,3787,2469,2086,6470,5990,23200,3145,2000,7830,5710,12680,13950,4715,4190,1635,4960,1700,671,5860,2165,NA,4035,3530,666,10600,920,2340,2630,24050,1770,4440,16550,4850,6330,4730,4700,3575,6050,3820,8850,1100,3415,7870,3635,4610,2050,6730,6250,1883,1795,2979,1840,2363,5400,1000,10400,2060,5890,4319,5940,3860,6270,3905,1200,4459,4205,828,4120,1750,818,8910,3365,2135,10000,5200,11100,7180,2680,2252,656,6930,3380,3100,1358,910,8800,2125,2620,1785,NA,642,3990,4825,21800,2060,6210,69900,705,2320,991,760,8060,3360,6210,1550,5170,4050,6800,1810,4600,1150,9130,6810,842,5690,2215,9840,6170,2625,3317,3615,25400,3441,8309,990,3200,3475,2870,20350,4360,3895,579,3305,3670,18700,1425,4055,6360,7000,3330,2830,2966,770,4160,6470,3920,3307,86200,5310,1295,3824,4026,2685,3897,5500,1350,22500,2455,1617,NA,1106,99908,3640,5787,4560,3560,2045,952,4160,3785,2275,4382,11000,6370,7690,1700,10399,8730 -"2018-01-30",49800,73100,186464,436000,156000,245500,436000,326600,1161000,379500,138500,66900,53400,267000,204500,35900,320500,34200,254000,125000,138500,309500,442500,107500,210000,90800,101000,279500,51600,105500,125500,137000,170000,530000,NA,145664,127155,419000,29900,94900,16750,32750,13000,14700,32550,141500,471500,11100,45150,8340,43400,38300,69400,117000,94500,57500,90000,238000,70000,53700,17500,360500,98600,129500,222400,584898,17000,296000,71100,36950,43600,51200,144500,50300,53500,35500,331500,40800,17460,82400,214361,217500,23750,19750,176806,4490,37800,254400,46050,423000,22650,103189,78300,32800,101000,10600,6110,12129,24550,57700,5380,23200,38400,45400,103500,565358,780000,23700,7230,62700,6140,56651,44850,228036,41600,24600,84700,45450,169000,171500,33950,563600,109000,47150,33350,42250,60500,29550,69800,185000,55100,42950,16450,39850,167500,82300,79892,16950,247500,NA,82600,32100,14900,70300,81100,326500,150200,6911,30750,94000,6550,19750,61400,94794,80100,94900,13600,1055000,67400,89500,4620,110100,5820,12350,5410,14453,93347,NA,1405000,12300,11150,10000,16400,NA,27650,76000,153153,12100,13250,6620,NA,NA,58100,11583,131482,NA,43300,42400,62000,39300,175000,10050,5050,16150,217500,26700,NA,121000,16350,20992,34387,24600,130500,39000,38400,26050,263000,26900,122500,12550,6680,NA,37750,96200,89500,16650,34350,20550,11050,25400,337000,9680,57600,8920,115500,38700,26950,32250,37167,89900,68300,27450,24300,102695,17400,333500,70100,1010,160000,52200,39800,NA,19450,75000,9990,NA,76300,41650,7130,5470,76800,51800,27750,38500,10200,22700,32939,NA,19550,37250,53300,58400,114500,16833,30000,19050,11729,2465,19750,47100,64950,7800,58500,NA,3730,102372,48950,39750,3925,52300,149500,68100,17150,5060,48952,10250,29500,9892,78700,57800,16950,32950,40550,57412,7247,20969,30950,67100,80400,1455,18324,15550,30800,69700,12250,145500,18058,1830,35100,77900,3275,63100,14605,40650,6450,43200,67500,31500,8220,50500,52454,5830,35650,60900,NA,104500,34100,10675,NA,26850,12150,NA,91300,34900,20445,5930,16650,60000,30300,67311,61000,69986,5060,22150,34800,48300,85700,NA,2824,1105,20900,50800,638000,15300,8620,3695,37450,7730,20250,6730,1890,NA,NA,14400,54120,17150,14400,NA,9541,69300,31200,NA,5290,22550,36450,14400,693,14550,31177,10650,12650,27200,NA,29122,49850,15600,23106,14700,28800,43950,383000,42437,20900,1875,52300,35100,60400,13300,41000,3460,37400,13050,NA,4345,27700,9013,NA,10150,43100,26489,49500,3115,10400,8900,NA,NA,6610,5260,7160,116000,78500,61500,24000,24500,73100,25177,16300,92200,35100,31800,6120,NA,61549,34000,NA,5780,6215,15950,25050,10150,67500,27450,2115,NA,10500,10250,41350,11850,86400,34400,20100,15300,5940,NA,12000,120500,21142,NA,18650,12400,NA,8049,25480,35200,32200,59200,39200,13893,6650,5947,46300,14600,2300,21850,14782,7730,3741,8060,23350,9180,15900,5830,18700,26700,13050,4995,50600,157500,5020,17500,2355,43683,10500,NA,698000,NA,10799,42100,32669,18318,24200,3390,11300,8650,5590,18350,11550,1275,4740,15250,6350,33300,3430,7690,11100,4300,130000,22900,25950,1375,6402,11300,17008,35400,12400,9990,7850,5670,77900,13250,17150,NA,36100,7830,5425,76620,243000,7100,145000,2770,NA,29800,18950,NA,19100,55500,NA,27650,2975,36800,NA,13450,NA,5330,1075,12550,68300,2475,21900,6000,49300,2270,76200,19500,37900,13550,64200,54400,26350,14650,7480,12900,12600,15750,24900,18600,7811,5450,25100,106739,6220,4205,NA,5310,13950,NA,15350,25150,40200,3490,173500,12000,40500,36800,NA,11500,21000,11650,NA,24400,NA,25600,5300,21100,NA,20300,11150,10150,10000,4350,25850,20400,3645,30200,10650,6800,2820,6070,14370,1225,NA,1855,6830,7660,NA,3298,1980,15150,67500,8370,10800,44700,8860,6640,133000,1115,8171,3260,24350,641,17400,14800,NA,7070,5220,18200,NA,20350,24700,2200,21450,13350,17650,123000,62400,12140,16775,32550,7290,10600,25600,37600,13550,20975,4900,26550,103800,13750,41156,5970,NA,NA,25800,1230,7380,33200,5263,7820,16000,NA,14300,5170,NA,5170,3010,2920,34050,13878,67400,NA,12000,14800,3805,1550,946,5990,11600,15650,27907,19650,33725,4555,125500,16400,35150,NA,6000,38850,137000,17450,5273,10600,6430,15500,1030,3215,6730,51787,NA,4835,6030,2640,87387,1075,3850,11100,NA,1260,47800,4550,14600,20000,10700,14700,4000,11000,13550,15100,16100,17500,9400,NA,60400,17962,17250,13600,9480,15023,11634,19398,58300,4200,73300,6410,13700,45150,9500,5390,14100,7390,3610,8150,24300,22100,12150,4906,19150,4445,NA,1060,3900,3215,9580,9280,1950,2348,43650,5000,6070,4080,5730,49200,16164,4900,7710,11100,113000,51500,15950,5770,16300,2805,4470,8710,572,NA,NA,738,7410,5320,11650,9470,15850,14085,3230,14950,13650,4390,8550,13600,4476,24900,2055,23750,33700,4830,NA,29000,4065,5227,17250,9210,NA,NA,8360,NA,NA,6660,16650,2650,NA,8850,38800,1035,29000,18352,13953,8780,23883,17350,3082,24186,13850,44750,13950,6890,16200,3400,NA,5810,7730,25600,1150,17450,363,24400,6650,1535,17750,15200,12100,11350,11500,1905,27250,36600,12234,8600,1530,2985,6050,2141,23600,20500,3845,11150,14100,NA,2995,2965,5451,NA,9970,10450,5640,303000,49800,1125,16800,4030,37650,16401,11419,6315,7180,2255,1225,6060,5220,33000,23500,10250,2910,2590,8850,5690,16600,1685,5300,10826,11929,5160,4200,6020,6457,10100,44300,4350,7832,14800,4000,12550,22250,1220,8940,15600,15900,1550,81200,1250,16350,3595,NA,5650,83600,NA,53100,25400,NA,1720,9803,4510,13950,9950,13850,10400,13800,2890,9130,15400,NA,8320,1385,7230,8370,5180,2200,8130,8180,1930,13700,11422,3660,671,NA,8300,8025,15268,4910,12900,35900,9600,928,2930,2025,6870,1460,856,10600,8060,1370,1930,7184,3915,12250,3440,2840,2329,16500,7990,11275,1325,NA,4175,5130,7400,15750,4200,5810,15200,12900,1435,1380,7590,3075,5720,2300,4750,15650,21600,30350,21000,1480,14250,19150,17300,5105,NA,411,839,872,5420,2240,7340,13000,11600,4230,NA,2755,12700,2206,9370,8790,4895,2370,25100,2615,3088,2440,6470,4640,4500,7040,13550,12558,116500,5970,16400,7000,2430,7920,5770,1865,1445,34352,NA,34350,15596,1970,10300,961,3825,14000,7530,2170,14500,24750,NA,3230,5920,6320,20750,1595,11250,7940,4090,225,NA,6600,2900,NA,14600,7292,1830,7740,6600,2410,8306,6490,4795,NA,1865,2940,7540,5960,4165,13850,4780,4705,17350,4010,3055,7829,3585,3670,8080,4125,1067,NA,NA,3180,22922,7050,2910,3685,5740,4675,4495,5000,4760,3565,9080,20150,24100,8090,7510,20700,NA,2725,17300,NA,14000,28250,6440,NA,15050,1315,3510,10700,664,2120,5080,8920,1905,10450,6910,11000,NA,2680,6910,7160,15300,NA,22350,1340,3190,1390,4555,2650,31450,15300,1710,2795,NA,12150,1095,3295,3455,14100,23300,NA,4850,3785,NA,3731,14050,3735,84800,993,7270,10250,5480,9250,951,1075,850,9950,2665,NA,4115,16200,17300,1505,1275,9923,3110,6430,NA,4150,1650,10400,658,6120,5277,12800,12333,909,10450,18950,3760,4810,2890,2695,5410,58100,12350,NA,11950,31250,2915,1890,14250,2585,1602,8020,13591,4024,1985,1880,3100,55400,3180,91200,51000,8630,11950,60700,2335,2720,18150,2875,11200,1535,4425,2345,2166,48303,3965,9250,12000,1845,2195,1628,4200,1005,1280,5200,11150,3875,7220,7060,9620,21813,1545,4587,1225,6260,2825,11400,61200,1680,NA,2980,30050,1680,2670,7840,3689,5028,1350,43600,2355,3415,NA,1950,2870,2104,1900,3920,6270,15300,6070,9320,4088,3036,10400,NA,13100,4110,145500,NA,4665,2045,5270,6470,247500,6490,5922,9500,3970,9870,NA,5540,NA,7220,3955,9550,26650,5280,5350,6832,NA,3125,NA,3805,24050,9190,2155,10600,7820,5050,2253,4514,13822,5110,NA,2585,1755,2475,1737,4300,8020,12550,5170,5500,5660,2835,2050,3750,2465,5430,337,5390,3365,708,5540,5230,12300,830,3950,3960,9180,6390,14100,6100,25700,1580,2020,9110,6970,8263,42055,2750,12450,1525,1540,15350,2610,4430,15200,49650,2852,NA,13700,14200,17550,2591,NA,NA,1165,NA,9470,10650,2605,3808,4980,2520,3165,3671,4895,10050,11400,7474,32400,17150,4145,6651,5000,1250,8640,6851,3990,7713,7210,5110,7940,5450,3260,11000,6190,14450,1778,2847,2545,2520,3245,42450,NA,13750,8700,622,6630,14850,14000,5820,1420,1145,5508,NA,8180,NA,6940,977,5550,5790,12500,6960,26535,1610,2030,12450,2665,2795,2810,2000,3450,8020,4296,15900,10500,4065,4620,11100,1260,NA,11100,2120,980,9670,NA,11500,7470,5387,4245,4940,1675,11850,6780,4235,5820,5150,9480,3785,15400,3475,10150,11500,3220,1370,1875,103500,1465,5900,2420,4270,2610,10850,2045,3975,1920,11150,7650,14100,7480,4360,8620,17800,1020,2175,1990,23500,4610,1740,2125,2640,11150,3960,14100,7090,1051,6830,6190,4329,9360,6010,16622,24100,1161,5140,10400,1932,3680,NA,1950,3175,1060,3765,3950,1715,2220,5050,3105,12800,2885,3655,7281,1970,12900,3125,6740,3200,7320,3260,2980,7900,3760,4075,NA,NA,11700,1325,1680,28250,2825,3210,1880,714,3952,79600,2335,4495,12100,7672,11577,4200,2525,5610,3125,4700,4278,3932,5300,4295,NA,2660,NA,11900,NA,4530,1725,4515,12800,3735,5760,NA,4290,NA,4720,308,7150,2190,18800,6400,5210,3945,1765,3000,3140,76300,7255,1255,4030,4505,1931,4885,1865,5940,4190,NA,13600,5330,2850,4678,3725,11430,NA,7160,2000,2405,4730,13300,3415,559,6606,3195,1991,2245,2116,2865,3225,1415,4275,4940,2860,4280,6530,5500,1539,3817,1910,607,8860,11700,5440,NA,4844,24791,3490,13700,1900,15050,2674,NA,12500,846,2313,4195,NA,10850,1820,961,6806,12000,7400,3390,6110,1250,4975,NA,NA,3585,6170,3201,6160,7744,7650,5010,4730,6141,1530,26500,4100,2710,9010,7920,2660,10150,262,2945,2155,915,NA,3730,NA,3695,2685,6900,12100,11450,1370,1345,2835,5130,4250,2900,9684,NA,7210,10350,9350,NA,NA,3780,2740,10750,1860,NA,9270,NA,8890,9040,3810,7150,3375,1585,3870,756,10100,2720,NA,2679,3035,18750,8610,3580,4475,7460,5870,1662,2445,3020,5590,2666,1160,1895,3985,3050,3010,2950,2280,2628,4260,1811,2195,8267,623,1320,5710,6840,3088,1595,8140,7310,4610,4885,6280,2132,1793,28600,7446,NA,1189,7620,NA,6479,3785,830,2767,2235,6350,13800,1230,20638,2905,4121,3415,6830,1905,5910,4475,827,15800,7922,12050,1433,13300,3425,1685,903,5150,1560,5168,2360,5340,5540,13270,5710,14961,1370,4500,3010,4180,5900,2500,4385,6200,11450,2050,9240,10850,18400,7370,8000,585,3557,3205,961,NA,2073,3467,34500,4675,1295,6120,6440,4000,6820,4900,4975,4195,2934,5060,3366,4615,10900,4300,6530,NA,2725,1710,5570,5910,4545,3714,2319,3960,5010,2705,4365,4860,4350,4475,2120,1900,467,3135,10000,3613,2503,1280,2520,3320,6910,2140,8380,2000,19250,3034,3420,13550,6410,NA,3975,750,3995,2690,7110,5610,NA,2060,5460,2070,3795,12125,1225,1150,NA,18800,4695,3942,NA,4715,5940,2230,13650,1780,1600,9030,6010,808,5050,4220,4220,6850,24100,4127,3570,3647,2510,2080,6380,5850,23100,3100,1990,7620,5680,12585,13650,4760,4165,1590,4910,1705,673,5850,2150,NA,4040,3580,685,10850,930,2260,2525,25350,1760,4500,16900,4830,6220,4805,4625,3565,6030,3800,8830,1090,3430,7730,3590,4360,1995,6650,6400,1840,1775,2979,1820,2387,5290,1000,10150,2125,5890,4180,6090,3915,6120,3830,1185,4387,4160,828,4050,1770,812,8950,3305,2120,10250,5020,10700,6930,2790,2222,695,6930,3350,3040,1367,907,8000,2105,2650,1845,NA,648,3970,4860,21800,2056,6280,72700,694,2350,985,755,7110,3300,6210,1625,5170,4050,6790,1770,4580,1110,8970,6680,829,5640,2210,10450,6190,2610,3454,3680,25150,3359,8299,1000,3150,3475,2830,19600,4310,4020,571,3240,3700,18550,1395,3930,6350,6900,3340,2820,2799,774,4210,6510,3750,3314,86300,5310,1315,3824,3964,2890,3815,5480,1330,22500,2475,1581,NA,1106,97146,3550,5712,4435,3740,2015,952,4400,3745,2540,5677,11300,6510,7570,1637,10313,9320 -"2018-01-31",49900,73500,182259,438500,162000,247500,432000,315700,1177000,380500,142000,67300,53300,265500,197000,35750,318500,34650,256500,129000,140000,299500,442000,106500,204500,89100,102500,289000,52100,106500,123000,139000,174000,515000,NA,141673,128090,420000,29650,95200,16650,32450,13050,14300,32200,139500,457000,11250,46500,8110,42900,38950,69400,117000,93000,57000,87400,241500,69800,53500,17500,358500,99400,125500,224700,575262,16800,291000,72400,37000,43550,49400,145000,49350,52600,35200,343000,38950,17280,81300,213444,220000,24250,21250,173506,4410,38550,251200,47900,420500,23200,101260,79100,33250,103000,10600,6020,11742,24100,58500,5300,23000,38850,46350,104000,575486,770000,23650,7510,60200,6200,55899,45300,209734,39950,24900,83600,46200,170500,170000,33650,565100,107000,47050,32950,41900,61000,29250,68900,180500,55500,40400,16500,38650,169000,82700,79892,17150,236500,NA,79000,31900,14950,70300,77900,323500,145700,6788,30450,93000,6500,19800,61900,92889,81400,94100,14800,1060000,67400,89500,4620,105900,5950,12400,5410,14669,93347,NA,1379000,12200,11050,9820,16100,NA,27250,76800,151950,12100,13175,6600,NA,NA,61200,11492,127142,NA,42500,43850,61400,39250,175000,10000,5100,15650,221000,24500,NA,119500,16450,20329,34823,23600,129000,38500,38600,25050,261000,27050,119000,12550,7190,NA,38200,98400,92000,16850,35100,20250,10800,25400,336500,9640,56000,9080,115000,38850,26750,32350,35333,94300,70400,27200,23900,104169,17150,331500,70000,1000,158500,52200,39750,NA,19300,72700,10200,NA,76300,42000,7130,5400,77000,50300,27300,38600,9700,22100,32939,NA,19550,37700,53700,58600,112000,16767,29600,19100,11388,2520,19850,46150,66660,7870,56300,NA,3660,102121,49400,40450,3900,56200,148500,68000,16350,4980,47521,10300,29750,9515,78200,57700,16550,33150,40850,57966,7095,20439,29950,66100,81900,1455,19128,15350,31250,69000,12150,121500,18202,1795,35050,77200,3290,62200,14405,40150,6110,43650,61500,31750,8180,50900,52811,5640,36300,61300,NA,102500,34250,10720,NA,26100,11850,NA,91500,35300,20196,5780,17500,60200,30100,66839,63400,69848,5090,22200,36300,48600,85500,NA,2842,1100,20550,51300,637000,15650,9410,3640,37950,7760,20550,6740,2225,NA,NA,13800,53254,16850,14350,NA,9424,69600,30950,NA,5310,22300,35800,13900,690,14450,29440,13800,12350,27250,NA,30411,49650,15150,23482,14650,28600,42400,382500,41598,20600,1880,50300,34400,59700,13200,40400,3440,37500,13050,NA,4340,27500,8822,NA,10100,44000,26775,49500,3235,10150,8590,NA,NA,6450,5290,7140,113500,81900,61800,23350,23750,71000,27168,16300,92500,35300,31250,6260,NA,61367,33300,NA,5610,6182,15650,24200,9970,65400,27500,2130,NA,10500,10250,40150,12000,86800,34600,20150,15500,5970,NA,11850,119500,20910,NA,18400,12200,NA,7864,26367,35250,32000,59300,38300,13893,8640,5988,46850,14650,2310,22300,14690,7600,3646,7810,23150,9050,16150,5880,18600,26800,13000,4980,49050,158000,4965,17300,2300,43637,10400,NA,699000,NA,10799,42150,32301,17182,24400,3495,11300,8320,5200,18550,11700,1247,4715,15200,6520,33550,3470,7620,10800,4170,129500,22150,24550,1395,6716,11000,16740,33550,12400,9890,7660,5760,79600,13900,16800,NA,36700,7710,5375,77280,243000,6980,141500,2710,NA,29100,18650,NA,18800,55600,NA,27700,2950,35750,NA,13550,NA,5480,1065,12450,68200,2480,20450,5910,48100,2240,72000,19500,37600,13100,62200,54500,26400,14500,7360,12850,12350,15650,25100,18450,7261,5400,24850,104541,5950,4122,NA,5350,13950,NA,15550,25200,39950,3520,173500,12000,39200,37200,NA,11400,20950,11400,NA,24300,NA,25800,5120,20800,NA,19850,11100,10150,9930,4195,26000,20550,3580,29050,10600,6270,2850,6150,14450,1265,NA,1870,6690,7750,NA,3267,1985,15400,67100,8350,10800,44700,8680,6680,134500,1205,8288,3185,24100,640,17000,14850,NA,6990,5100,17900,NA,20450,24100,2185,21200,13100,17100,123500,61400,11970,15850,30800,7160,10650,28100,36450,13600,20839,4875,26400,100800,13450,41156,5890,NA,NA,25900,1220,7390,32150,5738,7900,16050,NA,14000,5150,NA,5270,3365,2835,33500,13477,67900,NA,11900,14650,3715,1585,947,5530,11150,15250,26783,19050,33322,4445,125000,16900,34950,NA,5990,37650,144700,17750,5182,10200,6390,14850,1035,3195,6690,51691,NA,4695,6090,2840,89092,1085,3780,10400,NA,1230,46700,4460,14200,19900,10400,14000,3965,10800,13450,15050,16050,18000,12200,NA,58200,17641,16900,13150,9510,14699,11334,19117,59300,4250,71900,6310,13700,44450,9380,5350,14400,7220,3485,8050,24750,22050,12000,4847,19200,4400,NA,1055,3920,3385,9760,9120,1910,2348,43650,5000,6070,4065,5550,48350,16147,4830,8460,11100,113000,50700,15550,6020,15850,2770,4315,9030,585,NA,NA,744,7580,5480,12000,9540,16550,13329,3190,14800,13300,4460,8620,13400,4328,24800,2055,24150,35000,4830,NA,29000,3860,4978,17050,8910,NA,NA,8390,NA,NA,6640,16800,2670,NA,8860,38600,1020,30000,18058,12733,8680,24932,17250,3123,23279,14050,43550,14000,6620,16250,3500,NA,5810,8030,26050,1125,16850,362,24150,6700,1519,19100,15300,12100,11271,11650,1880,26950,36400,12159,8530,1505,3295,5980,1981,22800,20750,3810,10600,13550,NA,3010,2990,5226,NA,9590,10250,5830,304500,50200,1105,16800,4035,37500,16303,11175,6256,7290,2255,1215,6000,5330,33050,22600,10150,2810,2605,8890,5690,16500,1660,5470,10583,11878,5140,4205,6070,6457,9840,46650,4350,7883,14400,3990,12600,21900,1200,8950,15750,16350,1515,80000,1260,16200,3710,NA,5680,84900,NA,53400,26000,NA,1720,10186,4350,13850,10100,13950,10000,13850,2885,8910,15400,NA,8100,1495,7410,8240,4800,2345,8150,8240,1935,13250,11422,3540,679,NA,8250,8100,15218,4850,14250,36000,9480,916,3045,2010,6720,1465,856,10900,7900,1355,1905,7223,3725,11950,3485,2860,2329,16300,7990,11050,1325,NA,4235,5140,7667,15650,4200,5750,15350,13050,1390,1365,7700,3035,5700,2330,4730,15600,21350,30300,20500,1485,14150,18900,17050,5361,NA,472,835,861,5250,2290,7230,13300,11650,4075,NA,2735,12750,2211,9170,8770,4700,2445,25800,2595,3056,2440,6320,4575,4435,7120,12800,12999,117000,6040,15750,6900,3155,7850,5630,1800,1475,34432,NA,33500,15262,1900,9970,970,3695,13600,7570,2330,15100,24100,NA,3220,5860,6320,20250,1600,11550,8000,4105,224,NA,6440,2980,NA,14600,7267,1830,7700,6460,2410,8023,6450,4785,NA,1820,3070,7370,5960,4140,13650,4745,4675,17450,4000,3335,7819,3590,3560,8170,4060,1095,NA,NA,3070,22739,6940,2935,3695,5820,4640,4380,4975,4665,3505,9000,19950,23450,8080,7470,20000,NA,2780,18200,NA,13950,27950,6730,NA,14850,1315,3610,10150,661,2140,4905,8840,1890,10100,6770,10800,NA,2715,6770,7300,15500,NA,21250,1345,4145,1415,4530,2670,32000,15250,1700,2810,NA,12350,1090,3235,3760,13650,22800,NA,4945,3710,NA,3722,13350,3585,85000,959,7080,10400,5550,9440,935,1045,830,9600,2610,NA,4055,16250,18400,1460,1270,9662,3085,6250,NA,4060,1625,10500,655,5580,5336,12700,11798,889,10000,18750,3765,4695,2860,2650,5330,57900,12700,NA,11900,32000,2925,1900,14450,2570,1578,7820,13253,4232,2010,1875,2975,55500,3235,91600,51500,8600,11800,62400,2420,2630,17900,2845,11300,1555,4470,2355,2166,49233,3855,9090,12150,1805,2205,1618,4240,999,1285,5600,10900,3875,7250,6890,9070,21485,1555,5954,1225,6400,2805,11350,61700,1645,NA,3230,27550,1630,2660,7680,3651,5015,1360,43850,2340,3470,NA,1955,3730,2126,1965,3905,6600,15300,6050,9220,4102,3014,10250,NA,12900,5340,146500,NA,4430,2045,5230,6460,245500,6210,5677,9500,3965,9590,NA,5540,NA,7280,4050,9755,26150,5210,5200,6832,NA,3060,NA,3605,24200,9290,2170,10300,7730,5010,2230,4732,14107,4920,NA,2600,1900,2485,1724,4145,7830,12500,5100,5840,5650,2765,2040,3650,2430,5360,336,5190,3350,703,5550,5150,12150,861,3745,3880,9140,6550,13900,6100,24950,1565,1975,9000,6700,8273,41704,2865,12400,1550,1524,14900,2605,4395,15950,49300,2785,NA,13450,14100,16550,2517,NA,NA,1175,NA,9380,10350,2870,3729,4870,2505,3160,3625,4880,9920,11600,7580,31750,17650,4000,6850,4920,1230,8520,6851,3965,7540,7170,5270,7510,5925,3400,11200,6280,14300,1788,2915,2920,2435,3185,42950,NA,13500,8675,630,6650,15100,13900,5860,1410,1130,5417,NA,8400,NA,7140,1030,5775,5690,12500,6860,26452,1600,2160,12150,2420,2780,2770,1985,3495,7920,4197,15950,10550,4040,4620,10900,1250,NA,10900,2065,980,9650,NA,11600,7290,5307,4215,4960,1670,11000,6410,4155,5830,5080,9500,3755,15000,3430,10200,11000,3220,1400,1860,104000,1450,5870,2340,4670,2640,10650,2045,3895,1990,10900,7810,14000,7370,4480,8400,17350,1020,2065,2000,23050,4610,1750,2140,2630,11100,3610,13800,7040,1176,6830,5990,4321,9220,5920,16421,21500,1156,4990,10300,2140,3675,NA,1960,3360,1065,3890,3940,1700,2200,5040,3095,12700,2875,3695,7106,1935,12500,3075,6680,3235,7450,3230,2970,8000,3810,3775,NA,NA,11000,1295,1675,27550,2845,3270,1875,702,4094,87500,2295,4440,12000,7806,11399,4175,2580,5780,3145,4660,4203,3813,5250,4380,NA,2710,NA,11900,NA,4490,1710,4450,12500,3560,5600,NA,4290,NA,4645,329,7100,2190,18950,6370,5080,3910,1760,2960,3155,77000,7236,1300,4030,4673,1929,4820,1840,6150,4105,NA,13350,5280,2780,4548,3720,11590,NA,7280,2000,2415,4745,12000,3320,561,6452,3383,2088,2250,2125,2690,3190,1415,4440,4935,2880,4285,7200,5430,1521,3718,1980,595,8720,11900,5380,NA,4880,22852,3490,13700,1890,16050,2681,NA,12250,832,2341,5030,NA,10600,1915,995,6340,12650,7600,3400,6040,1275,5200,NA,NA,3680,6370,3079,6310,7470,7050,5010,4570,6217,1505,26000,4010,2605,8790,7800,2630,10100,256,2940,2140,899,NA,3755,NA,3435,2665,7180,12550,11000,1370,1310,2755,5090,4175,2740,9502,NA,6760,10000,9000,NA,NA,3705,2685,10450,1705,NA,9390,NA,9000,8940,3780,7030,3385,1520,3765,760,10050,2655,NA,2646,3075,18600,8630,4235,4660,7440,5640,1636,2490,2904,5530,2666,1145,1905,4040,3238,2990,2860,2280,2636,4230,1781,2160,8249,632,1305,5530,7210,3088,1595,8140,7330,4845,4885,7100,2148,1950,27700,7403,NA,1172,7970,NA,6291,3795,833,2818,2225,6314,13750,1235,20765,2950,4151,3355,6630,1891,5750,4540,846,15750,7665,11950,1457,12950,3300,1685,917,5070,1530,5028,2308,5430,5540,13520,5770,14510,1380,4600,2995,4200,5410,2950,4270,6270,11300,1890,9200,10950,19200,7210,7990,587,3529,3175,980,NA,2068,3467,34750,4690,1290,6050,6370,4020,6810,4865,4870,4140,2976,4980,3353,4675,10150,4250,6510,NA,2695,1575,5530,5850,4560,3710,2408,4007,6510,2685,4360,5040,4320,4600,2100,1905,466,3100,9870,3640,2515,1330,2490,3445,7080,2110,8320,2065,19000,2984,3410,13150,6220,NA,3985,750,3835,2705,6700,5730,NA,2155,5300,2070,3710,11825,1200,1150,NA,19150,4830,4016,NA,4705,5950,2275,13500,1805,1625,8830,6070,800,4930,4165,4100,6870,24000,4291,3540,3507,2690,2101,6430,5880,23100,3040,1990,7150,5570,12633,14000,4540,4140,1665,4795,1680,680,5870,2125,NA,4115,3680,689,10750,955,2200,2675,25500,1775,4610,16900,4825,6240,4966,4675,3505,6110,3845,8790,1070,3435,8250,3565,4195,1955,6620,6180,1788,1850,3072,1810,2393,5270,1000,10150,2185,5890,4180,5920,3915,6180,3920,1190,4505,4180,827,3935,1890,799,8960,3305,2120,10300,4730,10900,6940,2870,2272,712,6820,3450,3140,1430,903,8000,2090,2630,1790,NA,645,3850,4870,21900,2121,6520,72500,689,2370,977,748,6950,3505,6180,1660,5090,4050,6830,1765,4540,1200,8870,7050,817,5840,2240,10700,6160,2595,3487,3765,24450,3323,8409,998,3175,3575,2750,19900,4420,4220,680,3245,3680,24100,1400,3940,6300,6750,3360,2765,2827,762,4235,6470,3790,3646,86300,5230,1285,3824,3919,2850,3904,5560,1290,22500,2455,1518,NA,1111,94383,3565,5712,4470,3650,1995,959,4435,3705,2835,5279,10850,7200,7240,1632,10269,9020 -"2018-02-01",49820,74400,184862,443500,160500,246000,418500,299800,1188000,395000,141500,66100,52600,261500,187500,36000,318500,34350,256000,128500,141500,300000,442000,107500,205500,92000,103500,292000,51200,103000,124000,140000,173500,514000,NA,140177,117992,427500,29550,95800,16650,33200,13250,14300,31650,140500,463000,11050,45750,8269,44150,38300,70000,121000,97100,57900,87000,247500,70200,54900,17000,360500,99500,128500,235700,548282,16800,291500,74700,36350,43650,50000,143500,50000,51700,35700,358000,39150,17880,81600,210238,218000,23450,21000,173034,4380,38350,251700,49050,418500,23350,98849,84700,33150,103000,10600,6010,11307,24600,58500,5370,23050,38850,47200,103500,550876,769000,25200,7410,61000,6090,55899,44650,192766,36250,25300,87700,46700,169000,172100,33650,583700,111500,47000,34200,42250,61200,28950,69000,173000,55300,39850,16700,38500,156500,83200,81667,17200,226500,NA,79900,33250,15200,68600,78000,327000,148100,6732,31400,94400,6460,19850,61200,91745,80300,95100,15650,1072000,66600,91300,4620,100300,6570,12100,5400,14410,91771,NA,1383000,12100,11150,9610,16350,NA,28300,74900,158365,12650,12900,6650,NA,NA,62600,13438,126275,NA,41250,42050,61400,39550,176000,9910,5570,16450,226500,24000,NA,120500,17700,19334,35518,23200,133500,38600,39950,26700,257000,27450,118500,12550,6860,NA,37500,97200,92800,16400,36000,20300,10600,25600,337000,9470,57700,9290,112000,35800,26950,32550,36000,95900,74800,27400,24100,103677,17000,342000,72700,985,158000,51900,39750,NA,18600,73100,10950,NA,77800,43400,7130,5670,74800,50000,27250,39000,9900,22100,33199,NA,19850,37750,55800,59800,119000,16733,30050,18650,11328,2585,20000,45850,70080,7990,58100,NA,3675,102372,49200,40650,3885,57300,144500,66500,16400,5050,45803,10250,30100,10043,76300,58600,16350,33800,40750,55144,6971,20099,30900,66300,81800,1455,18990,15300,30600,68200,12600,121500,18775,1865,35800,76600,3275,56200,14105,39600,5990,42700,57500,32400,8190,52200,50738,5560,36400,62100,NA,102000,33650,11077,NA,26650,11650,NA,91200,35600,19448,6390,18450,60100,30900,67595,67900,66950,5090,21350,38100,48600,83900,NA,2918,1105,21700,53500,639000,15700,9060,3670,37700,7940,20900,6730,2535,NA,NA,13150,55635,17000,14350,NA,9424,68200,30000,NA,5320,22100,36000,13400,693,14650,28860,15600,12750,28450,NA,29504,48600,15350,22805,14500,27800,41350,379500,41654,21850,1870,51100,34700,59300,13050,40380,3475,37200,13000,NA,4235,27750,8651,NA,10150,44200,24770,51500,3290,10700,8460,NA,NA,6750,5200,7070,117000,75000,62700,23000,24800,70900,27631,16650,92300,35350,31200,6750,NA,60094,34950,NA,5310,6191,15300,26400,9990,61900,27550,2070,NA,10500,10400,40150,12950,86800,34700,19700,15250,5920,NA,12050,119000,20724,NA,19000,12800,NA,7948,26973,35950,34900,58700,35500,13893,8770,6020,48600,15150,2240,21700,14552,7760,3596,7810,23650,9130,16250,5860,18550,26000,13000,5010,48050,155000,5030,18250,2310,43873,10550,NA,703000,NA,10763,41700,32742,17227,24600,3405,11250,8430,4935,18700,12100,1256,4830,15550,6480,33900,3440,7860,11050,4195,128500,23000,23950,1335,6868,11100,17186,33450,12550,9920,7360,6520,83400,14450,16750,NA,36700,7840,5525,78694,243500,7050,144000,2715,NA,29600,18650,NA,19450,55600,NA,28000,2950,36500,NA,13450,NA,5460,1085,12500,71700,2510,20500,6000,48500,2205,68500,19500,37000,12750,62800,54900,26700,14450,7600,12150,12300,15650,25500,18500,6750,5670,24100,104855,6020,4058,NA,5670,13750,NA,15450,25950,40150,3605,173000,13500,38200,38550,NA,11700,20950,11550,NA,24300,NA,28000,5450,21100,NA,20200,11050,10300,9880,4240,26850,21500,3595,29700,11000,6330,2810,6400,14410,1305,NA,1940,6620,7810,NA,3274,2015,15100,68000,8350,10450,44700,8360,6760,134000,1185,8131,3130,24300,656,16700,14850,NA,7390,5130,18900,NA,20000,23400,2225,21400,13300,17350,122500,61100,11868,16725,30300,7160,10900,28900,35150,13650,22024,4730,26000,99500,13600,41484,5920,NA,NA,25400,1235,7570,35550,5971,7620,16300,NA,14750,5150,NA,5150,3475,2900,33950,13026,68200,NA,11550,15700,3860,1620,946,4945,11300,15500,26690,18750,33523,4420,132000,16850,38900,NA,6000,38900,155000,17650,5246,9690,6600,14750,1060,3105,7140,52367,NA,4740,6060,2725,94207,1085,3820,10600,NA,1235,47150,4490,14250,19700,10400,13700,4100,10750,13550,15250,16450,17700,12400,NA,56400,17661,17350,13400,9500,14537,11384,19070,59200,4215,72100,6400,13650,45000,9400,5690,14800,7430,3475,8160,24850,22200,12000,4876,19050,4420,NA,1055,3835,3380,10100,9360,1930,2348,43650,5000,6110,4095,5780,47150,15981,4810,8460,11500,113000,52300,16650,5750,16500,2815,4685,8990,607,NA,NA,733,7510,5480,11650,10300,16500,13093,3235,14850,13400,4240,8650,13850,5626,24650,2135,23700,40150,4880,NA,29000,4045,5266,17150,8320,NA,NA,8550,NA,NA,6760,16700,2750,NA,8930,38150,1045,30450,18107,13779,8640,24646,17450,3106,23304,14700,43000,13600,6740,16500,3450,NA,6000,8110,26450,1095,17350,369,24300,6560,1597,18050,15350,12750,10798,11500,1885,27800,39000,12436,8620,1530,3165,6160,1911,22750,20850,4030,10900,13700,NA,2920,2985,5189,NA,9300,10250,6220,304500,53400,1130,18150,4040,38550,16303,11378,6383,7250,2295,1240,6010,5310,34000,22500,10550,2800,2600,8900,5760,16600,1720,6000,11191,11895,5170,4200,6120,6535,9800,48500,4360,7782,15050,3970,12650,21750,1285,8850,15800,16300,1545,82100,1270,16450,3750,NA,5600,84700,NA,52500,27600,NA,1720,10234,4650,13950,9130,14300,10350,14300,2910,9420,15450,NA,8310,1515,7100,8340,4700,2695,8120,8270,1910,13050,11343,3535,687,NA,8280,8125,15513,4865,14950,36000,9630,921,3400,2010,6930,1485,846,10900,8030,1380,1930,7243,3770,12350,3590,2870,2329,15550,7900,10775,1355,NA,4450,5450,7733,15800,4200,5750,15200,13100,1435,1375,7670,2995,5710,2345,4775,16100,22600,30250,22000,1495,15000,18750,17250,5444,NA,454,830,800,5370,2495,7380,13400,11750,4445,NA,2750,12650,2228,9200,8880,4730,2415,24750,2590,3088,2395,6180,4625,4490,7040,11900,13048,116500,6040,15750,7420,3180,8010,5700,1925,1915,34352,NA,33700,15070,1945,9900,983,3740,13050,7570,2310,15350,24250,NA,3235,5850,6410,21150,1685,11850,7980,4115,226,NA,6550,2940,NA,14400,6979,1835,7780,6430,2410,7799,6480,4805,NA,1845,3025,7270,6000,4195,13600,4900,4650,17850,4030,3450,7819,3560,3700,8380,4080,1131,NA,NA,3075,22601,7080,2950,3850,5670,4760,4470,5020,4750,3540,8770,20550,23100,8030,7850,20450,NA,2830,18250,NA,13850,27350,6960,NA,15150,1315,3610,9920,663,2075,4560,8730,1870,10800,6970,10950,NA,2730,6780,7350,15550,NA,21350,1350,3970,1520,4495,2660,33150,15250,1715,2800,NA,11600,1095,3270,4190,13700,23000,NA,4910,3685,NA,3727,13550,3570,85000,995,7080,10400,7130,9480,966,1055,840,10050,2600,NA,4065,16300,18400,1485,1280,9662,3065,6330,NA,4110,1625,10400,671,5480,5411,13200,11675,901,9900,18350,3690,4705,2850,2665,5400,57700,12650,NA,12350,31950,2950,2040,15150,2510,1624,7890,13253,4270,1995,1880,2975,56900,3240,92400,52400,8740,12050,59300,2440,2630,18200,2875,11550,1545,4445,2370,2177,48613,4035,9020,12150,1840,2290,1618,4410,1015,1290,5600,10700,3855,7310,6910,9050,21594,1560,6141,1250,6130,2950,11300,61400,1640,NA,2930,25200,1640,2650,7930,3734,4954,1375,44150,2335,3440,NA,1970,3530,2126,2120,4000,6650,15750,6060,9480,4176,3044,10300,NA,13100,5500,147500,NA,4545,2055,5300,6460,246500,6320,5549,9520,4080,10150,NA,5460,NA,7280,4080,9828,25500,5360,5220,6904,NA,3110,NA,3655,24300,9280,2200,10700,7850,5030,2270,4658,14250,5060,NA,2605,1875,2575,1758,4225,7780,13000,5210,5460,5620,2745,2120,3600,2435,5280,348,5290,3425,713,5460,5480,12200,970,4050,4215,9100,6590,14750,6140,25200,1790,2020,9290,6700,8253,41985,2905,12650,1560,1496,14950,2600,4495,15700,48700,2874,NA,13050,13850,16800,2568,NA,NA,1240,NA,9560,11900,3730,3729,4870,2540,3180,3633,5100,9960,11000,7658,32800,17950,4025,6883,5100,1190,8530,6533,3910,7522,7330,5670,7710,5825,3370,11200,6130,14600,1851,2681,2925,2375,3385,43100,NA,13700,8725,646,6680,14850,13950,5890,1440,1175,5426,NA,9230,NA,7340,1015,5975,5830,12800,7000,26326,1670,2320,11950,2425,2785,2765,2025,3510,7890,4167,15950,11000,4570,4680,11250,1260,NA,11000,2050,995,9720,NA,11050,7320,5273,4250,5100,1650,11150,6120,4200,5870,5150,9340,3880,15450,3430,10100,11000,3220,1415,1885,105000,1455,5480,2425,4480,2595,10550,2140,3880,2035,10500,7910,14250,7800,4430,7750,17550,1020,2150,2030,23850,4630,1840,2175,2600,11200,3580,13550,7060,1362,6870,6120,4363,9120,6010,16220,21450,1132,5330,10500,2110,3700,NA,1985,3420,1065,3850,3975,1790,2225,5030,3100,12650,2915,3695,7256,1985,12100,3160,6720,3220,7680,3320,2970,8070,3820,3645,NA,NA,11200,1330,1680,27800,2920,3260,1880,710,4174,80100,2335,4455,12200,7772,11444,4145,2690,5750,3390,4620,4203,3872,5500,4230,NA,2680,NA,11800,NA,4520,1710,4460,12200,3535,5670,NA,4290,NA,4645,343,7230,2190,19000,6410,4870,4045,1790,3325,3245,76800,7227,1280,4040,4641,1957,4840,1905,6340,4140,NA,13400,5290,2835,4717,3720,12020,NA,7310,2020,2390,4775,12450,3510,613,6712,3545,2035,2340,2159,2715,3305,1410,4390,5000,2920,4340,7360,5460,1548,3817,1973,633,8830,11850,5660,NA,4907,21006,3470,13700,1900,15650,2681,NA,12150,842,2345,5060,NA,11400,1930,996,6367,12500,7650,3420,6180,1260,5300,NA,NA,3670,6570,3043,6250,7573,6910,5090,4585,6103,1515,26000,4230,2970,8770,7600,2710,10100,275,2950,2265,920,NA,3830,NA,3500,2800,7300,12600,10850,1370,1335,2700,5030,4205,2815,9430,NA,6750,10950,8950,NA,NA,3845,2660,10900,1725,NA,9400,NA,9220,8830,3650,7060,3410,1535,3845,750,10250,2570,NA,2766,3130,18700,8630,4070,4830,7850,5850,1587,2465,2995,5840,2666,1125,1925,4330,3138,3110,2855,2280,2593,4295,1862,2205,8550,622,1320,5680,7190,3142,1600,8150,7600,5070,4930,7800,2153,1959,26250,7103,NA,1172,9070,NA,6363,3840,812,2795,2250,6240,13750,1240,21274,2985,4030,3435,6690,1924,5800,4450,848,15700,7587,12150,1481,13000,3440,1755,912,5040,1590,5168,2270,5440,5820,13416,5790,14410,1320,4550,3020,4225,5380,3085,4440,6220,11200,2040,9270,10800,18500,7260,8030,612,3614,3120,986,NA,2068,3520,14500,4655,1280,6100,6370,4035,6920,4855,4930,4250,3032,5050,3514,4720,10400,4245,6540,NA,2695,1530,5550,5950,4555,3791,2396,4161,6770,2655,4370,5030,4385,4745,2080,1945,467,3115,9860,3668,2482,1310,2495,3480,6860,2160,8300,2085,18200,2972,3355,13250,6490,NA,4010,747,3835,2630,6940,5750,NA,2125,5280,2090,3790,11500,1195,1165,NA,19750,4770,4021,NA,4730,6130,2265,13500,1810,1660,8720,6220,816,4900,4190,4000,6920,24400,4243,3615,3327,2911,2101,6500,5940,23600,3135,2005,7010,5700,12633,13800,4385,4090,1640,5160,1680,681,5870,2145,NA,4145,3695,682,10800,930,2290,2645,25650,1890,4615,18000,4865,6300,4872,4650,3565,6120,3920,8830,1120,3365,8190,3520,4250,1990,6760,6350,1788,1830,3072,1815,2393,5190,1000,10750,2260,5890,4138,5970,3920,6500,3960,1210,4518,4250,840,3975,1880,791,8700,3295,2140,10300,6140,11300,7000,2805,2222,802,7040,3480,3110,1410,926,8200,2095,2635,1815,NA,661,3885,4890,22000,2158,6370,73000,685,2375,994,751,7020,3565,6140,1580,5160,4160,6990,1800,4670,1225,8690,6980,859,5840,2260,10900,6190,2610,3369,3755,23900,3346,8509,998,3170,3460,2745,20000,4440,4225,654,3290,3780,22250,1415,4120,6300,6740,3420,2810,2868,748,4175,6520,4155,3602,85300,5400,1290,3892,4195,2870,3869,5330,1295,22750,2465,1585,NA,1143,93463,3575,5712,4440,3730,1990,957,4450,3765,2395,4686,10850,7200,7560,1671,10269,9200 -"2018-02-02",47700,72200,181257,440000,162500,255000,400500,301400,1160000,383500,140000,66400,52800,262000,179000,35650,313500,35250,247000,128500,143500,302000,438500,105000,200000,90400,101000,294500,51400,101000,123000,139000,169500,494500,NA,141673,117057,417500,29450,95800,16750,33400,13750,14450,31450,143500,455500,10650,44100,8384,43450,38100,68000,125000,95700,56600,84700,247500,69100,55800,17400,353000,98600,127500,232700,542500,16050,289000,74000,36050,42400,50000,144500,49600,50500,35400,357500,39150,18000,80700,208406,214000,23350,20500,169262,4260,37450,256000,49600,415500,22650,98367,83300,32500,106000,10500,5780,11307,24250,57800,5170,22750,37050,46200,101500,558449,759000,25200,7280,61700,6140,56651,43450,198972,35200,25250,88600,47700,167000,171800,32950,580000,108500,46400,32700,41050,60000,28600,61000,169500,57600,40100,16900,38000,156000,80500,79004,16950,226000,NA,77900,32400,15750,68300,81500,317000,147000,6883,30200,90700,6420,19900,62300,91745,79500,92700,15550,1044000,68500,90700,4800,104200,7220,12550,5350,14022,89802,NA,1377000,11950,10800,9530,15950,NA,28850,75700,158766,13150,12350,6690,NA,NA,62400,13754,125840,NA,40550,40500,59600,38600,174500,9730,5550,16050,227000,23700,NA,118000,16950,18819,34605,22150,132000,37900,39100,26600,254500,27700,113500,12450,6960,NA,36500,97100,90200,16450,35300,18150,10300,25550,334500,9390,57700,9240,109000,36200,26250,32100,35333,96800,72400,26900,24050,99747,16800,333000,70400,959,154000,51400,39250,NA,18550,73200,10750,NA,76100,40000,7070,5640,75100,45750,26900,39100,9540,21000,32901,NA,18950,36250,54500,57400,120500,16400,29750,17900,11248,2520,19900,43600,67420,7980,58600,NA,3630,100114,50900,39950,3840,54000,145500,66700,16250,4890,45277,10500,29700,10043,74900,57100,16000,33550,40350,55698,7038,19531,30350,65500,81600,1390,18439,15300,30000,69000,12450,117000,18249,1830,35400,80900,3210,57000,13545,38450,5910,43900,60200,30900,8270,52600,50738,5440,35750,61500,NA,97600,32500,10854,NA,25300,11450,NA,90900,33850,20445,6200,17400,60900,31400,66460,66100,64880,5030,20950,37000,48250,83700,NA,2852,1075,20700,52300,615000,15100,9020,3500,37200,7820,21050,6700,2450,NA,NA,13750,54120,16750,14150,NA,9658,66800,30400,NA,5200,21700,35150,13200,680,14550,30887,18200,12950,27950,NA,29218,48500,14500,22128,14300,27600,40500,378500,41487,20800,1835,50600,34450,59000,12900,40700,3445,37150,12950,NA,4255,27500,8604,NA,10200,43050,25248,47750,3300,10900,8880,NA,NA,6790,5120,6950,116000,74000,61000,23550,23600,71000,27133,16050,92100,33500,31100,6670,NA,58549,35500,NA,5360,6124,14850,26100,9750,60000,26550,2070,NA,10500,10250,39400,12600,86300,34900,19000,15450,5880,NA,11600,117500,20400,NA,18400,13200,NA,7528,30800,35600,35100,58300,36150,13893,8900,5891,49800,14700,2255,21200,14552,7760,3501,7710,24400,8940,15900,5920,18400,25600,12600,5030,46450,152500,4910,18050,2300,41840,10350,NA,698000,NA,10582,40900,32595,15591,24250,3425,10950,8440,4750,18500,12000,1209,4855,15400,6560,34350,3345,7530,11100,4040,126000,23000,23300,1300,6983,11050,16874,32500,12150,9690,7020,6270,83300,14550,16000,NA,37650,7700,5525,77280,240500,6860,141000,2690,NA,29200,18400,NA,19350,55600,NA,27100,2845,36550,NA,12800,NA,5370,1085,12150,73000,2500,22000,5920,46750,2280,67000,19250,36500,12350,62800,53900,26200,14450,7400,11800,11800,15500,25100,18500,6799,5590,24100,96693,6110,3921,NA,5700,13950,NA,15500,24300,39250,3570,175000,14450,36700,38000,NA,11200,20800,11000,NA,24250,NA,28100,6260,20650,NA,20200,11200,10050,9910,4090,26900,20750,3520,30100,10800,5780,2895,6220,14370,1290,NA,1950,6450,7810,NA,3235,1985,15150,68700,8180,10300,44100,8040,6700,130000,1230,8307,2985,23900,651,16400,14800,NA,7260,5140,18150,NA,19500,23150,2185,21600,12850,17200,124000,59100,11527,16950,28050,7040,11050,28950,33650,13500,21842,4510,25000,96500,13400,41250,5930,NA,NA,25050,1230,7550,35200,5893,7680,16050,NA,14500,5080,NA,5280,3510,2875,33550,13126,66500,NA,11550,16100,3760,1570,930,4940,11050,15250,26034,18200,33322,4250,125500,16650,37150,NA,6000,39150,155400,16850,5109,9580,6450,14700,1035,3150,7070,51691,NA,4635,6050,2675,91650,1065,3745,10500,NA,1215,45350,4420,13950,19650,10200,14100,4155,10500,13100,15100,16450,17200,12500,NA,55000,17801,17100,13450,9200,14416,11184,19164,57800,4080,71600,6220,13500,44200,9230,5600,14600,7250,3380,8000,24700,21800,11750,4817,19050,4345,NA,1035,3835,3360,9790,9250,1880,2275,44700,4875,6110,4070,5670,46350,16915,4825,8290,11800,113500,51100,14500,5440,16300,2900,4805,8930,582,NA,NA,749,7360,5420,11750,10100,16000,12904,3100,14350,13400,4100,8530,13950,4693,24600,2145,23550,38050,4875,NA,29000,3865,5069,16700,8130,NA,NA,8340,NA,NA,6700,17200,2680,NA,8830,37250,1030,31850,17960,14826,8730,24121,17600,3026,23329,14150,42350,13900,6710,16450,3340,NA,5910,7900,25750,1115,17100,361,24250,6580,1510,17450,15100,12650,10877,11250,1815,26550,37900,11655,8600,1505,3050,6060,1858,22100,20200,3990,10400,13450,NA,2790,2940,5320,NA,9300,9800,6020,302500,53400,1115,18450,3960,38350,16011,11175,6519,7290,2265,1185,5990,5090,33900,22550,10300,2800,2550,8770,5660,16700,1685,5940,11542,11727,4900,4170,6020,6535,9630,47000,4255,7401,14150,3870,12450,20975,1325,8810,15800,16300,1525,81900,1240,16150,3605,NA,5360,84700,NA,52100,29350,NA,1720,13294,4475,13500,8980,14100,10100,13950,2790,8900,15650,NA,7890,1550,6670,8060,4940,2700,7900,8260,1905,12450,11165,3425,687,NA,8280,7875,15611,4845,15100,35700,9470,900,3295,2010,6850,1470,837,10900,8010,1420,1920,7223,3645,11950,3535,2870,2334,15350,7740,10600,1450,NA,4280,4925,7533,15350,4200,5660,14850,12900,1390,1385,7540,2940,5600,2300,4690,15550,22350,30150,22450,1465,14700,17800,17050,5252,NA,451,824,772,5380,2515,7090,13250,11600,4210,NA,2765,12300,2222,8960,8900,4590,2375,23700,2545,3124,2325,6100,4730,4400,7050,12300,12361,116500,5860,15000,7100,3225,7930,5600,1825,2360,33431,NA,33100,15118,1985,9600,943,3635,12650,7570,2180,15500,24400,NA,3240,5470,6180,20800,1630,11600,7940,4100,225,NA,6430,2885,NA,14250,6617,1840,7800,6290,2600,7595,6380,4735,NA,1820,2910,7060,5800,4130,13500,4790,4725,17450,3860,3280,7780,3485,3605,8490,4000,1095,NA,17550,3065,21778,6980,2885,3830,5470,4630,4305,5320,4550,3545,8560,20200,22250,7930,8160,20550,NA,2800,18150,NA,13750,27300,6890,NA,14850,1315,3680,9440,637,2130,4705,8580,1840,10650,6920,10750,NA,2680,6620,7250,15550,NA,20350,1335,3790,1450,4440,2615,33500,14800,1710,2810,NA,11150,1100,3315,4460,13450,23150,NA,4865,3685,NA,3626,12850,3380,85600,1035,6890,10450,6560,9350,947,1040,832,9460,2800,NA,4000,15600,16600,1470,1275,9445,3015,6090,NA,4065,1580,10150,657,5370,5436,13100,11675,905,9500,20500,3650,5080,2820,2630,5340,57400,12500,NA,12600,31100,2925,1980,14600,2435,1588,7700,12576,4239,1975,1880,3090,55700,3235,91300,51800,8480,11850,59300,2380,2530,18200,2895,11850,1545,4505,2375,2177,49931,4065,8670,12000,1835,2295,1604,4355,1015,1290,5300,10650,3820,7430,6870,9280,21448,1525,4301,1235,6060,2900,11150,62900,1605,NA,2790,24000,1585,2540,7990,3670,5116,1380,44650,2330,3460,NA,1960,3470,2110,2055,3975,6430,15500,6060,9500,4074,3006,9950,NA,12700,4930,147500,NA,4400,2295,5240,6350,244000,6220,5412,9430,3940,9800,NA,5390,NA,7300,4010,9886,23600,5260,5150,6745,NA,3095,NA,3530,24250,9210,2200,10350,7740,4970,2243,4798,13822,4760,NA,2550,1785,2550,1707,4225,7540,13400,5170,4990,5500,2760,2130,3595,2400,5110,342,4965,3380,715,5300,5400,12100,938,3890,4140,9100,6190,15600,6250,24500,1955,1985,9270,6790,8053,41284,2950,12500,1535,1464,14750,2565,4450,15200,49200,2863,NA,12500,13750,15500,2508,NA,NA,1230,NA,9520,13200,3820,4000,4885,2485,3130,3646,4995,9860,10500,7697,32000,18200,3945,6718,4700,1200,8720,6175,3845,7505,7120,5670,7670,5875,3395,10950,5920,14500,1993,2478,2870,2265,3160,43150,NA,13550,8575,698,6480,15000,13700,5940,1420,1140,5298,NA,9030,NA,7210,976,6100,5740,12100,6830,26368,1645,2310,12000,2225,2750,2735,1980,3410,8060,4031,15950,10850,4670,4650,10850,1250,NA,10600,2005,995,9510,NA,10900,7000,5327,4200,4900,1550,10600,6150,4135,5900,4940,9070,3795,14900,3370,9860,10800,3220,1435,1885,105500,1470,4875,2435,4340,2700,10400,2035,3730,1915,10100,7960,14000,7710,4320,7470,17350,1015,2085,2070,23200,4555,1820,2135,2620,10850,3680,13000,7070,1344,6820,5890,4321,8950,5920,15652,21000,1118,5330,10450,2000,3675,NA,2125,3285,1060,3920,3900,1750,2220,5030,3100,12500,2895,3580,7006,1930,11850,3075,6660,3205,7670,3235,2945,7900,3830,3390,NA,NA,10700,1300,1685,27850,2900,3175,1870,700,4221,80500,2305,4655,12000,7539,11131,4030,2800,5760,3245,4450,4061,3687,5450,4065,NA,2580,NA,11800,NA,4670,1670,4380,12150,3385,5500,NA,4290,NA,4375,361,7270,2190,18700,6320,4940,4030,1790,3340,3180,75700,7007,1235,4015,4409,1943,4795,1885,6000,4075,NA,13350,5330,2805,4613,3595,12010,NA,7320,2010,2350,4730,11800,3375,605,6886,3410,2045,2325,2159,2540,3215,1390,4210,4805,2855,4300,7390,5410,1601,3798,1975,599,8750,12000,5600,NA,4844,20155,3445,13400,1850,15500,2687,NA,11900,900,2282,5060,NA,11400,1920,990,5972,12200,7700,3670,6060,1225,5030,NA,NA,3590,6410,2962,7150,7401,6570,5110,4585,6065,1520,25200,4725,3240,8590,7520,2690,9600,266,3165,2235,913,NA,3765,NA,3515,2725,7480,12700,10850,1370,1275,2630,5330,4070,2685,9357,NA,6390,11650,8690,NA,NA,3655,2730,11100,1700,NA,9320,NA,9010,8520,3500,6890,3310,1695,3700,729,10100,2545,NA,2693,3095,18050,8440,3840,4815,8300,5690,1538,2440,3071,5780,2666,1075,1940,4470,3175,3050,2965,2280,2507,4285,1849,2230,8116,609,1310,5470,6880,3093,1575,8150,7410,4960,4930,7910,2148,1999,25500,6875,NA,1167,8920,NA,6273,3775,851,2823,2170,6742,13500,1235,21698,2940,3791,3300,6710,1924,5660,4500,868,15500,7870,12200,1452,12700,3390,1710,892,5000,1640,5270,2189,5270,5850,13186,5810,14410,1340,4400,2960,4170,5380,3140,4345,6080,11100,2060,9110,10500,17100,7040,7980,605,3471,3020,985,NA,2062,3353,14400,4655,1360,6080,6400,4025,7020,4840,4805,4260,2955,4915,3380,4605,10000,4230,6540,NA,2670,1435,5500,5830,4450,3719,2418,4072,6940,2670,4330,4790,4345,4695,2030,1935,486,3040,9600,3696,2344,1310,2430,3230,6990,2125,8170,2020,17850,3034,3285,12750,6290,NA,3985,741,3950,2550,7000,5620,NA,2065,5180,2090,3700,11050,1170,1155,NA,19650,4735,4011,NA,4700,6060,2275,13650,1785,1635,8900,6160,799,4930,4240,3880,6620,25900,4112,3545,3373,2590,2106,6460,5770,23600,3050,2065,7000,5740,12585,13500,4475,3950,1585,5030,1610,680,5690,2150,NA,4180,3650,654,10850,975,2240,2455,24450,1980,4530,18500,4990,6060,4711,4575,3575,6000,3925,8750,1100,3330,7700,3505,4080,1920,6720,6150,1793,1795,3025,1780,2387,4900,1000,11050,2255,5890,4092,5810,3790,6330,3920,1205,4423,4185,822,3885,1785,802,8700,3255,2140,9990,5700,10800,6920,2355,2132,767,7010,3415,3080,1392,903,8200,2060,2735,1805,NA,680,3800,4935,28600,2185,6230,69100,679,2395,972,750,6660,3580,6040,1500,5120,4160,7050,1805,4725,1200,8330,6980,843,5570,2305,11100,6090,2605,3199,3830,24150,3252,8509,998,3130,3420,2875,20000,4430,4090,635,3275,3750,23100,1385,3990,6310,6750,3340,2830,2729,738,4190,6450,4050,3823,85300,5250,1250,3672,4035,2970,3883,5190,1265,22950,2545,2057,NA,1174,90148,3565,5561,4280,3620,1955,951,4350,3900,2295,6075,10350,7310,7440,1627,10269,8800 -"2018-02-05",47920,70200,176050,426000,159000,248500,390000,286000,1142000,381500,143000,67700,52500,260000,175000,36100,307500,34950,245500,128000,134500,299500,420500,104000,198500,88200,97700,294000,53200,99200,121500,132000,161000,496000,NA,139678,110325,416000,29450,92100,17100,32200,13500,13850,30750,145500,445500,10500,40800,8119,43450,38000,67500,122000,90900,55600,81900,251500,68600,56700,16700,349000,99500,123500,226200,502029,15650,284000,73100,35700,41950,43600,142000,48400,48950,34000,341500,38300,17520,78600,199704,212000,22000,20350,164076,4130,36050,230000,48950,403000,22550,92001,77100,32500,102500,10650,5620,11162,24000,56100,5070,22350,35450,45700,99900,539423,730000,23450,7270,59600,6020,53141,41350,169672,31550,24700,84000,44300,168000,166000,31400,564000,105500,45500,32000,39300,57900,28400,58500,166000,55300,38650,17300,36600,151500,78800,77525,16150,208000,NA,76100,31650,16400,65200,76100,305000,138600,6694,28300,86700,6320,20000,61500,86315,76400,94000,15600,1021000,68300,89600,4510,97500,6860,13150,5140,13590,87045,NA,1345000,12000,10650,9370,15600,NA,27500,73900,158666,11850,11825,6860,NA,NA,60000,12533,124932,NA,38850,38000,58500,37150,172500,9410,5400,15550,218500,23250,NA,116000,16050,17972,33040,20450,129500,36600,38050,25950,245500,27100,109500,12400,5970,NA,35000,96300,84300,15800,33000,17350,9910,24800,332500,9130,56000,8830,102500,33300,25300,31450,34833,94000,68500,25750,23050,100239,16450,337500,64600,913,148000,49800,35150,NA,18000,70200,10500,NA,72700,37800,7110,5540,73100,44050,26100,38150,9130,20100,32084,NA,17700,35150,51900,54300,115500,15267,28950,15850,10426,2390,19150,41500,64000,7800,58500,NA,3565,96852,49900,38250,3890,51700,141000,65600,15650,4725,43847,9990,27650,9591,75100,55200,15550,32600,34950,51313,6609,19115,29250,63900,79500,1345,17911,14950,29650,65200,11850,114500,17772,1820,34100,86100,3170,50200,13005,34800,5810,40400,55300,30250,8250,51000,49095,5410,35000,60600,NA,94300,31700,10407,NA,24200,11100,NA,89800,31950,20071,5910,16500,60300,31200,62678,62900,62118,4995,19100,35500,48500,81900,NA,2838,1040,19850,49450,613000,14200,8650,3415,35250,7540,20150,6550,2395,NA,NA,12750,53470,16350,13750,NA,9619,66000,30000,NA,5240,20750,34700,13200,664,13950,28233,18900,12600,26700,NA,30411,46950,14150,20048,14000,26550,38800,376000,40033,19900,1800,49700,33600,58700,12250,40780,3350,37050,12300,NA,4160,26800,8184,NA,9850,41250,23720,47550,3190,10250,8450,NA,NA,6330,5040,7000,114000,65000,57600,23450,23050,70800,27311,15150,92000,32550,30050,6100,NA,54277,36700,NA,5150,6009,15350,25100,9460,56600,26100,2070,NA,10470,10100,39350,12500,86100,34800,17750,15450,5710,NA,11350,117000,20492,NA,17500,13550,NA,7394,29050,34300,32100,58200,34000,13893,8610,5834,50900,13650,2200,20250,13999,7680,3510,7520,23500,8850,15500,5710,17950,25250,11900,4985,44100,150500,4670,17750,2200,39713,10350,NA,705000,NA,9677,39450,32669,14091,24100,3395,10650,8320,4280,17950,12250,1186,4605,14850,6090,33600,3205,7370,11050,3910,123000,22800,24100,1240,6888,10700,16562,31200,11800,9450,6700,5840,78900,13950,14850,NA,37400,7600,5400,73510,241000,6550,137000,2655,NA,28150,17700,NA,18350,54500,NA,26150,2700,33200,NA,12150,NA,5370,1040,11800,73300,2290,22250,5910,42550,2160,59000,18600,35050,11950,60300,52500,25300,14000,7160,11100,11300,15250,24000,17000,6413,5420,22800,94181,6160,4237,NA,5490,13100,NA,15650,23550,38400,3500,177000,13150,32800,37300,NA,10700,20450,10050,NA,23100,NA,26650,6500,19450,NA,20000,10750,9710,9750,3955,26350,19400,3370,29100,10450,5480,2800,5580,13969,1260,NA,1885,6320,7800,NA,3105,1930,14150,68000,7850,10050,43400,7410,6610,130500,1180,8278,3385,23000,630,16300,14350,NA,6960,4815,16950,NA,18700,22500,2140,21050,12650,16950,123500,57400,11169,16175,25850,6900,11050,28950,31450,13200,19562,4290,24000,90000,13050,39188,5790,NA,NA,23400,1200,7440,32550,5922,7270,15550,NA,13900,4905,NA,4960,3595,2885,34200,12625,66000,NA,10800,15550,3460,1580,913,4940,10800,14850,23412,18000,32919,3985,120500,16100,31300,NA,6200,36200,150000,16400,4890,9090,6350,14200,980,3145,6750,50531,NA,4525,6240,2510,89092,1040,3510,10450,NA,1175,43800,4260,13450,18400,9880,13000,3900,10100,13000,14850,16250,16650,13100,NA,50500,17421,16700,13000,8500,14051,10785,18647,57400,3905,70500,6020,13350,44150,8930,5360,14300,6930,3275,7830,23700,20450,11250,4744,18900,4235,NA,1030,3715,3250,9900,8690,1795,2233,44550,4740,6040,3990,5330,45500,16431,4740,7850,11650,113500,47200,13250,5450,15700,2700,5970,8730,567,NA,NA,713,6990,5460,11000,9720,15400,12336,3030,13750,12800,4095,8630,13950,4693,23350,2130,22150,36700,4860,NA,29000,3820,4781,15950,7700,NA,NA,8160,NA,NA,6600,15900,2550,NA,8620,34950,1015,29000,16929,14608,8310,23216,17200,2918,22095,12750,39950,13200,6380,16200,3155,NA,5800,7500,24700,1120,16350,355,23200,6420,1461,16700,14700,12100,10877,10900,1745,23000,36100,10069,8230,1440,2890,5910,1820,21150,18700,3720,9980,12500,NA,2710,2855,5498,NA,8630,9190,6360,301000,51800,1175,18450,3930,37200,15330,10971,6179,7220,2385,1170,5930,5000,33600,21750,9970,2715,2505,8600,5660,16700,1635,5790,11744,11289,4560,4085,5790,6318,9350,43400,4140,7072,13800,3685,12450,18825,1285,8550,15600,15900,1475,79400,1180,16000,3615,NA,5300,84900,NA,50800,25700,NA,1720,15638,4450,13200,8530,12600,9750,13250,2570,8310,15500,NA,7490,1510,6950,7810,5040,2471,7610,8190,1860,10850,11146,3425,693,NA,8190,7475,15169,4810,14650,35050,9210,904,3270,2040,6320,1420,820,10950,7780,1405,1835,7303,3585,11400,3460,2780,2334,15000,7680,10175,1425,NA,4070,4675,7067,15000,4200,5550,15350,12750,1355,1355,7150,2810,5160,2180,4560,14900,21400,30200,20400,1440,14550,16350,16650,5279,NA,440,806,749,5230,2230,6630,12750,11350,4195,NA,2690,11800,2222,8530,8660,4505,2245,21000,2545,2984,2280,7930,4645,4250,6890,12450,11822,116500,5670,14350,7170,2930,7600,5490,1745,2125,32831,NA,32200,14735,1945,9370,910,3530,12150,7510,1985,15200,22400,NA,3180,5090,5940,19300,1535,11400,7840,4015,217,NA,6090,2795,NA,13600,6208,1830,7600,6000,2610,7361,6230,4605,NA,1800,2795,7210,5650,4085,13250,4685,5090,17200,3640,3025,7721,3535,3480,8600,3925,1046,NA,14850,2955,21412,6640,2795,3740,5210,4485,4165,4995,4355,3445,8460,19800,20550,7800,8270,20500,NA,2795,17100,NA,13550,26000,6890,NA,14450,1315,3500,8780,610,2130,4670,8310,1750,10450,6660,9820,NA,2650,6700,7120,15200,NA,19750,1305,3615,1320,4365,2555,32850,13950,1675,2770,NA,11400,1065,3100,4490,13400,22350,NA,4765,3560,NA,3458,12050,3240,84500,1000,6570,10450,6720,9280,916,1005,808,8800,2740,NA,3820,14900,15800,1460,1255,8966,2980,5740,NA,3920,1495,10000,631,5370,5302,12500,10935,861,8970,20300,3440,4845,2795,2585,5180,57100,12250,NA,12450,30300,2850,1930,13550,2280,1524,7390,11947,4147,1905,1870,2975,53500,3170,90700,51400,8220,11450,55900,2330,2600,17400,2855,12000,1505,4395,2345,2177,47760,3780,8290,11750,1735,2085,1640,4280,989,1260,5340,9940,3870,7610,6840,8230,21740,1510,5171,1210,5810,2790,11000,61400,1710,NA,2640,24850,1465,2390,7750,3404,4887,1395,44350,2265,3370,NA,1970,3380,2115,2005,3840,5980,14600,5960,9060,3930,3006,9490,NA,12150,4700,147500,NA,4590,2195,5010,6200,238500,5880,5549,9200,3780,9330,NA,5400,NA,7270,3895,9156,23500,5070,4940,6594,NA,2965,NA,3335,23900,9030,2185,9880,7510,4790,2185,4653,13345,4465,NA,2455,1635,2510,1661,4250,9800,13900,5090,4520,5370,2595,2050,3550,2305,4700,323,4760,3300,698,5060,5080,11800,890,3600,3930,9150,5770,14650,6190,24600,1980,1925,8910,6650,8062,39952,3100,12250,1530,1504,14000,2545,4220,15400,8679,2752,NA,12000,13550,14500,2462,NA,NA,1210,NA,9270,11550,3265,4028,4795,2420,3005,3683,4780,9600,10050,7444,31800,18450,3845,6619,4650,1170,8690,6702,3750,7392,6740,5680,7000,6050,3325,10550,5440,14550,1951,2388,2720,2100,3050,43100,NA,13250,8225,668,6330,14900,13400,6030,1380,1140,4440,NA,9000,NA,7010,974,6000,5450,11650,7010,26243,1595,2110,10950,2120,2700,2705,1935,3240,8050,3849,15800,10450,4600,4405,10050,1210,NA,9950,1960,980,9410,NA,10350,6830,5320,4055,4665,1450,9880,5570,4050,5900,4705,8800,3685,14250,3300,9350,10850,3220,1410,1815,106000,1415,4600,2355,4130,2720,9880,2000,3500,1805,9600,7930,13800,7240,4215,8380,16900,996,2060,2020,22000,4495,1675,2115,2600,10400,3515,13800,6920,1283,6630,5570,4086,8440,5650,15451,21000,1089,5200,10000,1986,3585,NA,2165,3165,1050,3870,3825,1855,2110,4995,3065,12150,2815,3575,6706,1825,11650,2985,6460,3220,7590,3110,2900,7520,3785,3140,NA,NA,11000,1300,1650,27350,2935,3120,1765,703,4055,78700,2190,4560,11950,7139,11221,4010,2605,5700,3045,4475,4098,3556,5350,3980,NA,2545,NA,11750,NA,4735,1630,4135,13500,3120,5310,NA,4290,NA,4115,352,7020,2190,18550,6030,4670,3920,1740,3320,3125,71400,6835,1185,3840,4161,1883,4820,1795,5410,3975,NA,13150,5320,2720,4341,3465,12280,NA,7050,2005,2295,4640,10900,3225,608,6635,3204,2035,2270,2078,2190,3090,1385,4150,4490,2790,4260,7610,5030,1499,3708,1940,603,8640,11900,5420,NA,4684,20155,3415,13250,1840,14500,2674,NA,11900,980,2199,5410,NA,11000,1915,995,5427,11850,7700,3760,5930,1175,4720,NA,NA,3560,6100,2827,6610,7264,6570,5030,4450,5925,1460,24000,4630,3385,8260,7320,2615,9280,268,3055,2145,883,NA,3590,NA,3125,2560,7580,12200,10200,1370,1265,2550,5680,3965,2650,9176,NA,5880,11575,8300,NA,NA,3520,2835,10400,1650,NA,9130,NA,8810,8240,3280,6670,3255,1530,3555,701,9960,2465,NA,2445,3210,17500,8320,3600,4585,8690,5530,1505,2480,2893,5640,2666,1020,1930,4450,3025,2940,2695,2280,2292,4130,1789,2150,7427,589,1290,5220,7040,3013,1510,8180,7120,4795,4900,7570,2148,1856,24150,6519,NA,1107,9004,NA,6336,3700,951,2840,2100,6578,12800,1200,20723,2905,3528,3195,6110,1881,5520,4420,847,15350,7356,12400,1390,11500,3360,1590,870,4795,1670,4973,2042,5270,5640,12790,6030,13910,1350,4150,2790,4070,5330,3150,4160,5880,10850,2275,8700,10350,14650,6770,7650,595,3357,2915,1010,NA,2068,3200,14250,4630,1265,6130,6310,3995,6940,4765,4735,4220,2818,4695,3105,4615,9920,4130,6460,NA,2585,1430,5270,5750,4350,3552,2313,3905,6990,2620,4265,4635,4300,4605,1998,1880,471,3000,9220,3635,2302,1255,2400,3615,6390,2090,7750,1985,16950,2891,3095,13600,5950,NA,3980,704,3795,2415,6750,5410,NA,1995,4995,2205,3555,11350,1180,1130,NA,19050,4600,3991,NA,4620,5800,2285,13300,1740,1550,8880,6000,756,4680,4100,3680,6260,24850,3924,3440,3413,2580,2111,6350,5610,23650,2915,2000,6830,5710,12585,12950,4350,3720,1600,4825,1500,670,5430,2120,NA,4180,3500,637,10400,930,2160,2340,23750,1830,4425,16300,4990,5830,4687,4390,3530,5850,3875,8570,1070,3265,7260,3395,3900,1820,6630,6070,1785,1735,2962,1725,2393,4620,1000,11200,2335,5890,3903,5610,3705,6110,3760,1185,4678,4030,814,3700,1770,792,8450,3145,2130,9990,5270,10250,6620,2220,2202,709,6970,3340,2955,1345,855,8100,2000,2730,1810,NA,644,3775,4955,37150,2175,6140,65000,670,2325,967,735,6160,3500,5930,1415,5000,4200,6970,1710,4600,1160,7990,6800,806,5070,2590,11250,5980,2505,3092,4100,24300,3123,8830,980,2980,3345,2730,19600,4140,3880,604,3240,3745,21150,1415,3875,6260,6510,3220,2770,2513,747,4155,6340,3800,3705,84900,5050,1220,3498,3647,2890,3856,4910,1200,22650,2815,2138,NA,1134,83242,3475,5085,4080,3610,1940,939,4265,3825,2230,5279,10000,6930,6880,1559,9618,8160 -"2018-02-06",47420,70200,170442,415500,157500,245000,388500,284200,1106000,375000,138500,64200,50600,255500,177000,35550,299000,34400,236500,126500,131000,296000,417000,104000,193000,86000,96100,289500,50300,97200,119500,131500,153000,496000,NA,135687,115655,412000,28900,89900,16300,31850,13100,13650,30450,142500,444000,10150,41600,7784,43250,37450,66600,120500,89500,54400,80800,255500,66500,55200,16450,343500,98200,122500,221300,533828,15400,285000,70600,34800,41150,45200,140500,47700,47750,33550,347500,37800,17040,76900,195582,209500,22000,20000,161719,4150,35700,234000,48400,394500,22050,95474,75000,31950,100000,10200,5570,11017,22950,55400,5020,21900,34950,44350,98900,555987,721000,23050,7050,58600,5750,53893,39800,181612,32450,24250,85000,43000,155000,167000,30350,540200,105000,44400,34000,39750,60300,28150,56300,169500,57200,37350,17000,37600,158500,75900,75453,15750,205500,NA,75100,30450,15450,65200,74500,305000,149300,6713,28350,86700,6210,19950,59900,87839,75400,89500,15100,1008000,69200,86800,4350,93700,6690,12600,5200,13288,84682,NA,1368000,11900,10800,9120,15450,NA,27100,73500,157062,11950,11500,6740,NA,NA,61800,12714,119481,NA,39050,38350,59100,37050,172000,9260,5360,15500,219000,22900,NA,115500,17400,17825,34213,20500,125500,36700,37650,25800,249500,26950,109500,12300,5490,NA,35750,95500,85700,15850,33900,17800,9820,24500,330000,9040,54900,8660,101500,33950,25100,31150,34167,94000,71100,24850,22350,97978,16600,339500,70900,891,146500,51100,33750,NA,17750,70000,10100,NA,70900,39850,7130,5350,70700,43850,25450,38850,9080,20200,30708,NA,17900,35650,53000,53600,116000,15600,29000,16350,10466,2420,19050,43300,65040,7620,58300,NA,3455,98609,49250,38300,3750,50400,139500,68400,15800,4775,43226,9980,28200,9063,73700,53900,15100,32700,35000,55446,6780,19796,28850,63400,76500,1360,17727,14800,29300,64800,11800,116500,17437,1765,36500,83100,3045,51700,12384,36350,5730,38800,55000,29850,8220,50200,47094,5410,35100,60300,NA,96700,31500,10407,NA,24250,11100,NA,88000,30950,19614,5780,16750,59100,31150,63624,63400,63705,4905,19050,39600,48550,81700,NA,2758,1030,20000,48600,616000,13450,8350,3330,36200,7690,20150,6390,2300,NA,NA,12950,52388,15500,13450,NA,9658,66800,28000,NA,5130,21300,33850,13950,672,14050,26930,18300,13050,27100,NA,31032,46700,13800,20099,13800,25650,37950,372000,38803,20500,1770,48800,33950,58100,14500,40120,3205,36950,12000,NA,4330,26450,8136,NA,9590,40500,23530,47900,3170,10500,8110,NA,NA,6220,4980,7090,115000,63900,57100,23600,22400,70000,27951,15900,92000,32700,31700,5920,NA,55003,38700,NA,5010,5842,14800,24950,9360,61300,26300,2070,NA,10445,9940,38400,13050,84800,34700,17700,15600,5650,NA,11150,117000,19890,NA,17400,13950,NA,7209,30900,34500,30600,58000,32950,13893,8200,5762,50000,13500,2180,19450,13217,7580,3468,7450,22900,8610,15600,5650,17950,25900,11700,4975,45750,149500,4475,17550,2180,40469,9960,NA,699000,NA,9785,40000,32742,12591,23650,3325,10550,8750,4280,17750,11450,1172,4530,14550,6090,33800,3255,7180,11000,3920,123000,22350,23700,1285,7049,10300,16562,30500,11650,9580,7050,6130,76700,14450,15100,NA,37400,7280,5425,70777,241000,6540,135000,2495,NA,27300,17550,NA,17700,55400,NA,26000,2720,34050,NA,11750,NA,5320,1035,11650,72500,2220,21000,5870,43000,2160,58000,18200,34150,11800,60800,52700,24150,13900,7110,11450,11050,14700,24400,17300,6422,5090,22900,92925,5980,4466,NA,5360,12650,NA,15200,23850,38300,3450,175500,13100,32400,37150,NA,10850,19800,9620,NA,23150,NA,26250,6500,18950,NA,19950,10450,9700,9680,3895,25700,18750,3275,29350,10250,4900,2775,5210,13849,1245,NA,1860,6230,7720,NA,3034,1885,13650,66600,7820,10000,42750,7760,6600,129000,1125,8249,3660,22550,630,16200,14350,NA,6770,4745,17300,NA,18500,21950,2070,20150,12300,16550,121000,56700,10505,15550,26050,6680,11200,28700,30750,12800,19972,4340,23350,92000,12950,39375,5650,NA,NA,23600,1175,7280,32100,5670,6940,15000,NA,13800,4765,NA,4840,3510,2815,33500,12375,67000,NA,11000,15050,3350,1570,909,4950,10600,14350,25379,17700,32416,4305,116000,15200,30400,NA,6190,35650,150200,16150,4826,9000,6340,14100,1040,3085,6520,50628,NA,4540,5900,2445,89092,1035,3395,9610,NA,1140,44050,4280,13050,18350,9740,13350,4110,10000,12750,14650,15750,16250,12200,NA,50100,16839,16550,12950,8320,13970,10685,18976,58600,3870,69900,5810,13100,43400,8700,5260,14200,7250,3230,7810,23800,20500,11050,4621,18350,4170,NA,1015,3620,3120,9900,8430,1810,2128,43000,4570,5980,3880,5070,45300,16281,4670,7790,11850,115000,45050,12900,5550,15350,2615,5650,8630,557,NA,NA,696,6920,5270,10800,9630,15350,11864,3010,13850,12650,4575,8760,13400,4693,23800,2135,22200,36000,4870,NA,29000,3730,4572,15900,7600,NA,NA,8170,NA,NA,6410,15500,2485,NA,8500,34500,996,27900,16684,14782,8100,22834,16750,2743,21516,12350,40300,13150,6410,16200,3100,NA,5700,7700,24150,1100,16150,346,22600,6480,1452,16400,14600,12100,10444,11050,1745,23050,35450,10220,7860,1420,2820,5670,1850,21700,17800,3675,9700,12500,NA,2690,2795,5451,NA,8920,9040,6300,301000,50100,1120,18950,3910,35800,14746,10807,6120,7270,2240,1150,5860,4925,34350,21100,9720,2740,2440,8580,5640,16350,1595,6500,11380,11339,4600,4000,5490,6318,9270,42550,4090,7021,13350,3700,12400,19100,1225,8570,15550,15500,1470,79000,1145,15700,3580,NA,5180,83100,NA,50500,26450,NA,1720,14012,4300,13050,8120,12000,9850,13200,2535,7970,15350,NA,7280,1485,6500,7870,4885,2457,7470,8020,1825,10550,10889,3600,675,NA,7980,7400,15268,4690,14500,35300,9040,892,3355,2010,6050,1390,793,10800,7540,1500,1810,7025,3460,11400,3420,2700,2329,15200,7640,10050,1360,NA,4010,4800,7200,15300,4200,5380,14750,12800,1325,1325,7100,2700,5290,2145,4495,14900,21100,30050,21450,1450,14050,16800,16550,5270,NA,462,784,727,5140,2225,6550,12700,11350,4140,NA,2690,11950,2217,8270,8400,4485,2210,20600,2515,3112,2235,8730,4520,4230,6920,12000,11528,115000,5600,13950,7200,2870,7680,5610,1645,1915,32350,NA,32200,14592,1840,9300,888,3440,12850,7520,2045,14800,22900,NA,3120,5180,5790,19100,1510,10950,7830,3850,221,NA,6120,2800,NA,13500,6040,1800,7570,5720,2600,7546,6120,4590,NA,1770,2795,7530,5750,4000,12600,4580,4870,16950,3625,3065,7672,3535,3380,8480,3835,1037,NA,19300,2950,21366,6400,2730,3600,5230,4400,3990,4860,4250,3410,8400,20050,22750,7700,7900,20550,NA,2710,16800,NA,13200,25400,6900,NA,14200,1315,3430,8460,584,1990,4470,7930,1780,9960,6520,9860,NA,2575,6420,6910,14650,NA,19950,1290,3515,1300,4300,2480,33100,13750,1665,2830,NA,11500,1055,3100,4580,13350,21600,NA,4690,3485,NA,3348,11900,3205,83800,974,6730,10400,6200,9280,893,991,775,8870,2615,NA,3750,14600,15800,1420,1230,8792,2955,5700,NA,3850,1460,9750,620,4810,5219,12350,10688,847,8810,20900,3385,4610,2700,2560,5070,58800,12000,NA,12200,29500,2830,1885,13550,2340,1520,7450,11511,4109,1885,1830,2920,52700,3165,91200,50800,8000,11050,55800,2210,2835,17350,2810,12500,1495,4615,2335,2177,44892,3630,8170,11350,1695,2040,1612,4140,974,1250,5270,10050,3880,7480,6610,8000,21740,1500,5233,1225,5460,2710,10850,61400,1630,NA,2530,22650,1445,2505,7590,3373,4793,1395,44450,2235,3245,NA,1945,3260,2115,1940,3940,5730,14500,5970,9000,3898,3006,9520,NA,11950,4395,148000,NA,4800,2235,4975,6140,240500,5790,5598,9120,3665,9020,NA,5320,NA,7190,3770,9039,24300,4950,4980,6467,NA,2885,NA,3370,23550,9070,2100,9770,7210,4730,2120,4518,13202,4310,NA,2420,1555,2480,1640,4170,11400,13650,4950,4260,5270,2550,2090,3360,2285,4720,319,4630,3235,695,4990,5000,11600,936,3445,3830,9000,6170,15000,6100,24650,1965,1860,8900,6400,7833,40653,2820,12000,1495,1474,13250,2470,4080,15400,10704,2631,NA,11450,13250,14050,2249,NA,NA,1235,NA,9030,10850,3580,3978,4715,2425,3070,3767,4735,9390,9860,7493,33600,18000,3660,6572,4650,1145,11250,6096,3660,7375,6590,5560,6930,6100,3320,10400,5490,14750,2056,2293,2645,2060,3050,42850,NA,13150,8275,675,6370,14500,13200,5820,1330,1120,4367,NA,9450,NA,6700,990,6150,5360,11300,6840,25951,1610,2020,10750,2000,2650,2615,1920,3170,7850,3856,15700,10450,4570,4270,9850,1165,NA,9890,1930,968,9300,NA,10350,6680,5200,3965,4515,1475,9480,5280,3920,5850,4515,9270,3630,14400,3250,9100,10350,3220,1420,1775,104000,1430,4245,2340,4070,2690,9700,1985,3550,1775,9400,7790,13400,7080,4000,8550,16250,970,2055,2000,22000,4490,1620,2045,2570,10350,3480,13450,6740,1261,6480,5430,3929,8700,5580,15183,21000,1060,5090,10050,1952,3530,NA,2235,3105,1050,3840,3800,1865,2050,5040,3060,11950,2790,3525,6581,1820,11300,2825,6430,3230,7450,3110,2910,7000,3765,3055,NA,NA,11000,1340,1615,26900,3000,3040,1780,668,4077,78600,2150,4450,11650,6905,10953,3965,2545,5700,3145,4480,3994,3586,5310,3850,NA,2520,NA,11550,NA,4920,1480,4160,13600,3090,5310,NA,4290,NA,4080,336,6880,2190,18400,6000,4710,3905,1680,3270,3160,70800,6778,1145,3605,4185,1873,4685,1795,5260,3900,NA,12900,5380,2655,4276,3450,12190,NA,6930,2050,2280,4545,11000,3035,590,6635,3195,2011,2295,2010,2000,3040,1335,4100,4260,2910,4205,7500,4700,1490,3685,1950,585,8300,11750,5310,NA,4667,19682,3400,13000,1820,14050,2674,NA,13200,918,2126,4840,NA,10450,1830,1080,4874,11400,7570,3585,5810,1165,4680,NA,NA,3585,6080,3061,6690,7059,6260,4845,4275,5747,1430,24250,4280,3310,7960,7220,2540,9040,268,2915,2130,875,NA,3595,NA,2980,2515,7820,11600,9810,1370,1310,2585,5550,3855,2560,9285,NA,5840,11675,7970,NA,NA,3350,2935,9980,1600,NA,9140,NA,8700,8250,3100,6520,3160,1750,3510,690,9890,2480,NA,2358,3280,16900,8190,3415,4490,8860,5340,1515,2430,2868,5400,2666,1085,1905,4290,3000,2925,2600,2280,2261,4145,1781,2180,7515,590,1265,5050,6800,2991,1490,8180,6950,4645,4835,7070,2142,1811,24150,6333,NA,1090,9270,NA,6291,3690,887,2756,2080,6322,12700,1170,22037,2840,3508,3170,5940,1839,5120,4355,802,15400,7330,12050,1342,11900,3280,1525,851,4600,1625,4824,1886,5240,5730,12832,5880,13159,1335,4105,2660,4015,5590,3415,4060,5690,10800,2435,8680,10100,14300,6530,7290,584,3214,2835,978,NA,2068,3093,13900,4590,1205,6010,6200,3955,6760,4780,4980,4120,2775,4865,2971,4500,9920,2930,6350,NA,2515,1500,5250,5590,4275,3409,2294,3909,7170,2595,4225,4625,4170,4600,2020,1870,456,2995,9010,3585,2215,1195,2355,3775,6380,2040,7750,1975,16550,2822,3015,13850,5920,NA,3960,656,3835,2320,6350,5370,NA,1900,4930,2255,3490,10850,1175,1090,NA,18700,4590,3952,NA,4500,5660,2260,13550,1750,1535,8780,5990,741,4685,3910,3545,6190,25400,3876,3360,3367,2720,2106,6250,5490,23600,2825,1905,6670,5730,12254,13000,4250,3630,1575,4625,1505,647,5430,2065,NA,4280,3440,642,10700,895,2085,2290,22200,1845,4270,15950,4870,5610,4701,4315,3555,5760,3880,8380,1045,3270,7000,3285,4145,1790,6450,5770,1775,1735,2962,1640,2369,4610,1000,10600,2320,5890,3794,5640,3650,6010,3635,1135,5424,3990,795,3560,1750,795,8320,3095,2120,9990,4660,9920,6490,2260,2192,679,6920,3260,3000,1336,834,8000,1945,2665,1745,NA,634,3640,4900,43900,2165,5890,66600,650,2265,917,727,6310,3490,5860,1370,4995,4200,6910,1690,4600,1120,8020,6670,783,4870,3365,10600,5980,2600,2954,4110,25150,3134,11480,967,2880,3200,2680,19300,4075,3855,600,3180,3795,21050,1370,3805,6120,6300,3130,2730,2550,734,4110,6360,3695,3550,81800,4940,1195,3303,3710,2840,3746,5030,1150,22450,2785,2075,NA,1143,76704,3440,5010,4040,4075,1965,910,4440,3770,2240,5229,10200,6940,6600,1559,8901,7890 -"2018-02-07",45800,71100,168839,403500,157500,243000,375000,256000,1064000,365000,133000,63100,49400,248000,172000,35550,289000,34050,238500,125500,126500,281500,409000,103000,190500,84200,96500,280500,49150,94900,115500,127500,140500,495500,NA,128204,104622,392000,28550,92700,16200,31450,12850,13050,29800,143500,434500,9980,36850,7501,41000,37700,63900,120500,82700,54100,79700,240000,65700,54200,15000,345000,98500,121000,225000,525155,15000,280000,70500,34600,40700,43600,137500,46300,47250,32400,326500,37500,16760,76000,198788,206500,20900,19900,160304,4020,35250,223500,49900,383000,21250,92484,71400,30450,90100,10250,5360,10462,22000,55600,4850,21800,33500,43900,99800,566967,713000,21850,7050,57500,5680,50384,37950,164959,30000,23900,83000,42500,162000,164600,29850,540000,101000,43700,33500,39550,60300,28000,55100,160500,46800,35300,16550,37600,151500,75000,73974,15450,193500,NA,73000,30550,15700,65100,73300,304000,146700,6505,27050,86600,6140,19300,58700,80884,73900,92700,15100,1021000,70000,84800,4235,87500,6550,12550,4970,13374,83106,NA,1329000,11900,10600,8970,15150,NA,26950,72000,150347,10700,11250,6430,NA,NA,66200,11809,118571,NA,37500,38850,59100,35900,164000,9240,5520,15000,227000,22050,NA,113500,16750,17272,33779,20250,118000,36900,36100,24750,248000,25250,109000,12000,5520,NA,35850,95500,83700,15550,33900,16900,9500,24050,317500,9040,53500,8350,99200,31650,24950,30650,33667,87800,70500,24150,21600,95423,16600,313500,73000,891,143000,50500,34350,NA,17000,69100,9990,NA,68300,38600,7100,5280,71500,43000,24650,39400,8670,19850,30485,NA,18100,35200,52900,52700,109000,14900,28950,14950,9995,2410,19100,40100,61430,7800,57700,NA,3490,95096,49100,39250,3700,50500,136000,63000,15800,4665,41557,9450,26500,9089,73000,54000,15050,31150,32900,53430,6399,19000,28050,62100,78000,1325,17337,14650,27950,64200,11500,115000,16721,1740,35700,80400,2910,47600,12204,34800,5780,38000,52000,29050,8210,48900,48452,5200,34550,60100,NA,95300,30250,10542,NA,24750,10500,NA,87300,30550,18991,6040,17100,53200,31050,63057,57700,62395,4890,17800,39850,48050,79000,NA,2824,1045,19100,48350,590000,13500,8060,3250,37150,7810,19500,6280,2190,NA,NA,11950,50223,15650,13450,NA,9424,65600,30050,NA,4945,21900,34050,13150,651,13650,24903,17300,12600,27000,NA,33992,45550,13300,19397,13550,25300,37000,370000,38244,19800,1770,48050,34000,58100,15350,41000,3300,36500,12000,NA,4270,26200,7897,NA,9420,40650,25391,46050,3090,10400,8160,NA,NA,5860,4850,7030,112000,56000,55500,22600,21650,67100,27737,16075,91200,31500,32350,5610,NA,54185,37350,NA,4710,5693,14700,23900,9360,59000,26650,2070,NA,10500,9960,39150,14100,84700,34700,17750,15900,5500,NA,10900,115000,19843,NA,16750,13000,NA,7125,27050,34750,29500,57300,31700,13893,7980,5673,49700,12900,2110,19200,13170,7600,3431,7380,22100,8350,15400,5580,17550,24400,11850,4970,43800,147000,4400,17100,2095,41225,9530,NA,698000,NA,9205,39250,32815,13455,23900,3335,10600,8600,4105,18000,12750,1144,4535,14100,5910,33300,3160,6880,10900,3855,117500,22250,22800,1245,7154,9960,15892,30700,11300,9240,6920,5960,79200,15100,13300,NA,39750,7280,5900,75395,235000,6310,131500,2380,NA,27450,16850,NA,16950,55800,NA,25600,2680,32600,NA,11100,NA,5260,1020,11450,72100,2120,16900,6010,39900,2110,55000,17850,34000,11700,59100,52400,23500,14050,6960,10900,10800,14100,25450,15650,6374,5050,22600,86961,5870,4392,NA,5220,12300,NA,15050,22500,38150,3460,176000,12050,30250,36950,NA,10350,19650,9210,NA,23150,NA,25400,6300,19450,NA,19700,10450,9720,9550,3830,25700,18100,3230,28100,9990,5160,2730,4680,13569,1355,NA,1870,6000,7590,NA,2967,1865,13100,67200,7640,10050,42950,7530,6600,126000,1105,8278,3825,22550,650,15900,14250,NA,6590,4755,17000,NA,18050,21550,2085,20300,12250,16200,119000,55800,10369,15900,25650,6690,10750,28750,28750,12900,18650,4345,22600,92000,13250,38297,5500,NA,NA,22850,1180,7230,32650,5826,6960,15700,NA,13100,4885,NA,4710,3205,2745,33300,12375,66000,NA,10850,16100,3320,1570,892,5040,10600,13750,23880,17550,32819,4250,113000,15000,28450,NA,6300,34000,153000,16100,4689,8700,6270,13900,1000,3055,6650,50628,NA,4570,5630,2410,84829,1040,3290,8840,NA,1140,42500,4235,12900,17100,9600,12600,3810,9860,12100,14400,15550,16300,11350,NA,51900,17200,16200,12750,8010,13930,10286,19492,57500,3800,69100,5670,12950,44350,8630,5230,13700,7420,3230,7820,23600,19800,10900,4655,18050,4115,NA,1035,3545,3095,9780,8420,1805,2108,43200,4540,6000,3915,5200,45500,15063,4635,7240,11300,114500,42500,11800,5710,14800,2600,6400,8370,549,NA,NA,696,6720,5300,10300,9870,14950,11344,3010,13200,12350,4720,8500,13500,4693,23450,2100,21350,36700,5010,NA,29000,3550,4389,15950,7370,NA,NA,8100,NA,NA,6430,14300,2455,NA,8390,33450,1005,26200,16978,14259,8000,22071,16200,2719,21465,11300,39500,12600,6350,16100,3005,NA,5830,7040,23950,1080,15750,342,22650,6400,1411,15600,14450,11600,9892,10800,1660,22100,34200,9667,8000,1420,2715,5650,1708,21600,17500,3710,9080,11850,NA,2665,2800,5038,NA,8650,8810,6140,297000,48500,1130,17450,3935,34700,14795,10767,5789,7160,2680,1140,5860,4825,34000,20950,9490,2650,2380,8410,5690,15950,1570,5870,10867,11255,4555,4045,5360,6335,8690,42100,4130,6641,12950,3600,12550,18500,1225,8400,15300,15050,1435,79300,1140,16050,3760,NA,5310,83600,NA,49450,26150,NA,1720,12434,4255,13050,7750,12300,9070,13100,2440,7670,15350,NA,7150,1395,6020,7790,4595,2298,6980,7940,1850,10150,10889,3430,681,NA,8030,7175,14826,4585,14350,35000,8980,846,3260,2015,5900,1370,804,10450,7410,1550,1790,6965,3480,10950,3380,2600,2329,14650,7640,10000,1545,NA,4180,4660,7033,14900,4200,5430,14900,12750,1280,1310,6910,2660,5150,2060,4390,14650,19850,30150,19300,1430,13750,16400,16800,5124,NA,431,807,709,5030,2055,6250,12650,10800,4030,NA,2665,11600,2211,8160,8310,4335,2160,19800,2460,2984,2180,8350,4470,4110,6850,11650,11233,115000,5500,13500,8070,2830,7680,5620,1540,1720,32270,NA,31550,14592,1750,9140,898,3370,13000,7490,2245,15000,22150,NA,3140,4975,5390,17950,1455,10850,7750,3910,222,NA,6030,2750,NA,13550,6016,1730,7330,5720,2525,7040,6040,4590,NA,1745,2855,7850,5740,4015,12550,4545,6330,17000,3525,3030,7633,3485,3305,8540,3850,1028,NA,21000,2900,21229,6600,2700,3760,5650,4325,3850,4770,4120,3345,8230,20000,21050,7730,7470,20250,NA,2660,16100,NA,13100,25000,6840,NA,14050,1315,3430,8190,570,2035,4230,7850,1715,9700,6520,9070,NA,2575,6410,6870,15100,NA,19000,1300,3290,1190,4300,2420,33000,13100,1660,2820,NA,11500,1030,3000,4680,14650,20650,NA,4610,3495,NA,3278,11100,3095,83300,922,6580,10300,5450,9060,889,978,784,8210,2550,NA,3770,14500,14750,1390,1225,8696,2925,5560,NA,3800,1490,9500,616,4840,5194,12000,10483,845,8620,21500,3420,4535,2650,2550,5020,58200,11900,NA,11300,28800,2820,1845,13050,2270,1458,7600,11221,4032,1855,1800,2880,51400,3145,90800,50800,7900,10850,51600,2130,3630,16800,2810,12000,1445,4425,2330,2172,43031,3425,7710,11450,1680,2000,1584,4085,970,1245,6360,9710,3895,7600,6570,7530,21813,1585,5196,1205,5460,2710,11150,59700,1775,NA,2520,20650,1400,2500,7280,3296,4698,1360,45600,2235,3175,NA,1920,3155,2115,1925,4000,5340,13950,6010,9010,3912,3006,9200,NA,11600,3990,143000,NA,4865,2105,4925,6220,230000,5680,7278,9320,3500,8860,NA,5150,NA,7300,3815,8908,23350,4905,4825,6451,NA,2835,NA,3250,23500,8530,2120,9500,7180,4755,2125,4006,12725,4155,NA,2390,1645,2440,1653,4195,10300,12800,4910,4200,5150,2490,2100,3250,2295,4575,312,4510,3165,697,4920,5030,11550,960,3250,3770,8990,5900,13550,6010,24350,1785,1845,9190,6040,7891,38690,2830,12200,1540,1598,12600,2490,3990,15200,9750,2586,NA,11250,13250,13350,2101,NA,NA,1170,NA,9030,14100,3095,3938,4680,2415,3005,3938,4680,9220,9730,7406,35350,18200,3595,6334,4910,1165,11250,6017,3730,7444,6360,5660,6700,5725,3240,10100,5470,14000,2014,2154,2890,2000,2950,42800,NA,13200,8000,700,6280,14700,12700,6370,1300,1090,4367,NA,9230,NA,6740,966,6800,5160,11050,6640,25868,1545,1950,10500,1985,2620,2540,1870,3200,7990,3743,15450,10400,4360,4135,9680,1150,NA,9840,1860,975,9370,NA,10200,6580,5173,3905,4510,1350,9100,5000,3990,5830,4400,9290,3630,13200,3190,8850,10250,3220,1400,1720,104000,1400,4050,2375,3970,2520,9500,2010,3510,1815,8940,7820,13300,7080,4075,7960,16100,975,2060,1994,21250,4355,1585,2030,2570,10200,3330,15350,6600,1207,6460,5180,3920,8300,5570,14816,22200,1055,4980,10000,1894,3570,NA,2170,3090,1050,3800,3725,1790,1950,4850,3010,12000,2760,3525,6431,1790,10900,2725,6420,3185,7370,3100,2875,6740,3745,2880,NA,NA,10700,1340,1620,26700,2950,3005,1750,663,4364,77300,2130,4385,12050,6738,10998,3910,2505,5600,3130,4360,4024,3508,5210,3915,NA,2520,NA,11400,NA,4730,1465,4100,13600,2930,5280,NA,4290,NA,4070,346,6930,2190,18800,5920,4480,3935,1665,3045,3125,73400,6674,1120,3820,4217,1871,4605,1765,4850,3890,NA,12800,5130,2575,4185,3520,12320,NA,6950,2030,2275,4550,10200,2960,587,6472,3087,2054,2340,1993,2010,2990,1305,4155,4060,2950,4140,6900,4560,1463,3656,1995,579,8200,12300,5300,NA,4640,18972,3290,12500,1800,13650,2681,NA,12000,876,2085,4320,NA,10200,1750,1100,4900,11100,7370,3655,5740,1150,4310,NA,NA,3430,5600,2863,6380,6921,5900,4845,4235,5810,1400,24000,4400,3130,7860,7150,2445,8720,260,3000,2060,863,NA,3580,NA,2885,2450,7550,11200,9410,1370,1275,2530,7210,3920,2545,9466,NA,5510,11250,7970,NA,NA,3315,3165,9800,1675,NA,8750,NA,8740,8060,3590,6470,3150,1640,3425,671,10000,2420,NA,2264,3070,17000,8060,3120,4300,8140,5220,1470,2375,2806,5410,2666,1030,1890,4130,3163,2875,2500,2280,2236,4170,1764,2190,7100,576,1275,4815,6970,2975,1510,8180,6750,4455,4900,6600,2142,1788,22900,6219,NA,1074,9571,NA,6184,3685,900,2722,2085,6286,12450,1155,22884,2860,3421,3000,5540,1858,5100,4330,834,15550,6842,11250,1332,11700,3335,1530,840,4535,1580,4639,1900,5510,5640,12122,5720,12909,1340,3970,3455,4040,5500,3285,4025,5750,10650,2320,8540,9740,14500,6540,7350,580,3229,2860,952,NA,2068,3107,13500,4605,1205,6120,6170,3900,6750,4770,4850,4035,2728,4820,2924,4360,10000,3070,6310,NA,2540,1430,5340,5480,4160,3261,2260,3839,7300,2600,4205,4625,4150,4450,2010,1880,458,2975,9230,3580,2173,1120,2325,3500,6010,2050,7670,1975,14350,2766,2780,13200,5620,NA,3895,670,3840,2080,6480,5140,NA,1900,4770,2350,3365,10650,1165,1070,NA,22500,4535,3932,NA,4475,5650,2310,13350,1700,1520,8920,5710,739,4550,3950,3470,5950,25550,3857,3290,3400,2630,2106,6250,5350,23850,2820,1905,6650,5880,12538,12650,4340,3580,1600,4310,1500,652,5400,2050,NA,4105,3450,611,10600,875,2025,2230,21350,1845,4300,15100,4870,5430,4503,4400,3495,5760,3920,8300,1030,3145,6920,3300,4130,1725,7330,5710,1765,1735,2991,1635,2387,4390,1000,10100,2350,5890,3732,5480,3615,5960,3560,1135,5642,3855,796,3510,1760,773,8210,3095,2105,10250,4815,10100,6200,2245,2092,640,7000,3280,3080,1332,831,7600,1950,2760,1745,NA,618,3565,5050,41000,2182,5820,65700,652,2310,921,712,6110,3505,5800,1370,4995,4200,6790,1715,4560,1055,7560,6700,765,4720,3305,10800,5720,2550,2896,3855,25000,3017,10476,956,2870,3295,2680,19200,4075,3810,609,3190,4095,20050,1340,3700,6230,6120,3105,2700,2390,736,4135,6600,3655,3550,106000,4915,1190,3133,3287,2830,3856,4935,1100,22250,2470,1882,NA,1129,72836,3530,4970,3950,3995,1950,895,4375,3945,2180,5652,9900,6310,6490,1515,9010,7880 -"2018-02-08",46000,73900,168839,407000,161000,245000,374000,271400,1090000,360500,132500,61400,49600,244000,175000,34800,294000,33900,236000,123000,126500,288000,407500,100000,189000,86100,99300,279000,49800,95500,116000,132500,140500,499500,NA,128204,113598,399000,28300,89900,15950,31400,13000,13100,30000,140500,450500,9950,42100,7669,40350,37550,63600,120500,85400,53800,80900,250000,64700,53500,15150,339000,99400,126500,226100,527082,15050,282000,70000,36300,40700,46300,135000,46650,47400,32600,325500,37750,16800,73800,196039,206000,21450,19850,156532,4020,35500,231300,48000,381500,21950,93159,75600,31150,90000,10050,5540,10921,22000,55600,4890,22050,33400,42750,98100,567251,712000,22600,6960,58500,5180,51888,37600,173443,31350,23700,83000,43000,155500,166300,29300,549800,106000,43500,34700,39000,60400,28350,55700,167500,46200,36600,16800,37750,153500,77500,73678,15550,197000,NA,72500,30100,17300,65000,79200,303500,149000,6713,27400,88600,6170,19500,58100,88411,74400,93400,15700,1031000,73900,86100,4200,95300,6640,12350,5070,13029,85075,NA,1325000,11900,10650,9110,15350,NA,26800,71300,150547,11100,11725,6480,NA,NA,60100,12261,119026,NA,37950,39700,60900,35400,167000,9400,5470,16600,218400,23150,NA,112500,17150,17677,34865,20650,121000,36600,37200,24950,259500,26500,110000,12050,5790,NA,37100,95000,89000,15450,35200,18700,9420,25900,320000,9080,56200,8650,100000,35250,24800,31150,33833,89900,69500,24650,22150,93850,16600,326500,73300,903,142000,50200,37000,NA,17550,68900,10300,NA,69800,40600,7140,5290,71300,43600,24750,40650,8890,21000,30373,NA,19600,35700,53600,52400,109500,15167,29300,16000,10366,2605,19850,42250,63900,7850,56300,NA,3495,98609,48900,39650,3835,52100,136500,65200,15950,4780,42463,9700,28050,9063,72800,51800,15050,31300,34100,54891,6923,20099,27850,61600,79400,1315,17681,14800,29650,65000,11600,114500,17724,1760,36100,82400,3000,52200,12164,36400,5830,41050,57200,29000,8230,48800,46594,5550,34900,60300,NA,92300,30400,10497,NA,25650,11950,NA,87000,31150,21734,6110,17100,54000,31350,64380,59600,66535,4960,18950,38000,48050,79900,NA,2828,1045,20350,48650,599000,14100,8470,3315,38350,7970,20000,6330,2220,NA,NA,12300,49790,15650,13650,NA,9619,65500,30500,NA,5000,22700,34200,13600,665,13750,26158,20000,13300,28200,NA,37143,45000,14000,20825,13450,25750,37600,365000,38523,20300,1795,49300,33900,57700,15950,42400,3305,36700,12600,NA,4255,26000,8012,NA,9580,42550,24627,51100,3105,10550,8200,NA,NA,6080,4950,7040,112000,59700,59900,22150,22400,67100,27382,17000,92100,34400,32650,5770,NA,59822,39050,NA,4835,5685,14850,24400,9380,61900,27050,2070,NA,10525,9990,39000,13500,85000,34750,17900,15400,5600,NA,11200,115500,20724,NA,16900,13650,NA,7427,28350,37100,29500,57300,33300,13893,8490,5705,50700,13350,2185,19350,13539,7460,3555,7530,22950,8440,15250,5620,17550,24750,12150,4950,45000,148500,4410,17350,2075,40044,9460,NA,690000,NA,9785,40500,32962,14773,23950,3340,10700,8470,4285,18800,12950,1167,4730,14100,6000,33950,3175,7270,10800,3920,115500,22450,23400,1280,7135,10100,16472,31350,11450,9430,7040,6230,81200,14150,14200,NA,41950,7350,5850,81992,233500,6560,131500,2470,NA,26850,17200,NA,17600,55800,NA,26350,2710,32900,NA,11550,NA,5430,1030,11700,70900,2185,16750,6000,44800,2230,57800,18400,34450,12200,59600,51500,24000,14200,7100,11600,11050,14200,26600,16200,6635,5250,23100,88216,6040,4571,NA,5550,12600,NA,15200,23850,38250,3560,176000,12400,32500,36900,NA,11200,19650,9580,NA,24600,NA,24900,6300,20900,NA,20000,10700,9660,9800,3960,25650,18450,3430,28600,10050,5530,2810,4865,13589,1345,NA,1900,6120,7680,NA,2982,1900,13400,67400,7840,10250,44250,7570,6700,122000,1100,8200,3600,22700,690,16300,14250,NA,7030,4870,17000,NA,19500,21550,2165,20450,12500,16200,119500,56200,10539,17175,27550,6690,10900,28900,30550,13050,19699,4395,22700,94500,14450,41016,5510,NA,NA,23250,1185,7090,33900,5719,7190,15600,NA,14250,5090,NA,4780,3285,2790,33450,12776,69300,NA,11250,16750,3330,1580,901,5140,11550,14100,24536,17900,33272,4255,119500,15750,29800,NA,6310,35600,148500,17050,4799,9200,6260,14500,1020,3060,6840,50628,NA,4625,5850,2475,86108,1050,3330,9230,NA,1165,42500,4265,13400,17900,9940,13000,3815,10100,12800,14550,15800,16950,11350,NA,53150,17550,16900,12750,8250,14092,10635,19445,57900,3880,69800,5590,12950,44850,8790,5440,14350,7600,3300,7790,23150,20400,11100,4660,18850,4165,NA,1050,3580,3150,9800,8620,1830,2128,43000,4620,5930,3935,5680,47550,15747,4685,7300,11600,115000,44750,12450,5800,14900,2675,6490,8360,559,NA,NA,691,6890,5350,10800,10350,15500,11864,3035,13700,12650,4825,8490,13750,4693,23700,2295,22350,37000,4995,NA,29000,3635,4506,16100,7600,NA,NA,8400,NA,NA,6500,14500,2520,NA,8430,35500,1020,27100,17567,14651,8000,22787,16350,2750,21969,12550,40100,13250,6540,16250,3000,NA,6050,7230,24950,1115,15850,362,23300,6330,1457,16000,14650,11750,10325,11000,1670,23800,34550,9943,8100,1425,2805,5920,1765,21500,18800,3745,9540,12450,NA,2750,2815,4973,NA,8910,9160,6130,297500,49100,1465,18450,3960,35150,14649,11419,5964,7170,2480,1140,5910,4870,33750,21450,9430,2675,2405,8530,5700,16000,1595,6300,11285,11440,4680,4015,5390,6448,8750,43100,4175,6818,13100,3680,12600,19250,1260,8510,15300,15850,1470,79500,1145,16350,4385,NA,5290,83900,NA,49200,28000,NA,1720,16164,4290,13250,7980,12800,9270,12950,2550,7920,15550,NA,7290,1400,6190,7850,4405,2322,7190,7910,1880,10750,11205,3465,681,NA,8230,7350,15317,4615,14250,35050,8860,850,3390,2015,6160,1395,822,10650,7370,1620,1810,6995,3535,11200,3425,2650,2329,15300,7530,10175,1620,NA,4450,4830,7300,15200,4200,5410,15000,12850,1330,1335,7050,2700,5340,2150,4445,14800,19900,30150,19500,1470,13750,16400,16800,4968,NA,431,812,728,5400,2100,6530,12900,10850,4050,NA,2660,11650,2211,8250,8320,4410,2190,20550,2600,3048,2280,8730,4510,4160,7300,11750,11331,119000,5680,13850,7400,2935,7610,5720,1575,1740,32671,NA,31650,14544,1755,9000,910,3490,16900,7530,2915,14700,22000,NA,3130,5190,5680,19200,1485,11150,7910,3985,223,NA,6150,2780,NA,13650,6497,1790,7400,5840,2540,7741,6090,4595,NA,1775,2880,8210,5740,4000,12750,4575,6370,17150,3660,3010,7721,3490,3420,8570,3920,1050,NA,21600,2965,21915,7420,2700,4000,5580,4345,3995,4850,4380,3385,8210,19900,21600,7690,7450,20950,NA,2675,16750,NA,13150,25200,6870,NA,14250,1315,3435,8410,596,2085,4100,7860,1775,10300,6590,9320,NA,2595,6900,7040,15250,NA,19450,1335,3760,1255,4320,2460,32950,13700,1675,2810,NA,12600,1040,3205,4920,15200,21650,NA,4640,3620,NA,3326,12000,3140,83000,922,6820,10400,5600,9200,897,984,808,8470,2610,NA,3780,14550,15200,1435,1230,8879,2920,5720,NA,3965,1495,9700,632,5000,5211,12150,10812,867,8930,22100,3680,4725,2700,2650,5100,58500,12050,NA,11550,29100,2815,1895,13400,2370,1492,8030,11511,4032,1875,1840,3000,52600,3230,89900,50900,8040,11000,57700,2190,3780,16950,2830,12550,1445,4580,2305,2172,43108,3540,7790,11350,1715,2100,1600,4100,970,1235,6280,10250,4000,7270,6560,8000,21776,1565,5320,1230,5760,2730,11100,58300,1810,NA,2530,21900,1485,2520,7340,3353,4934,1370,45800,2300,3420,NA,1915,3280,2115,2085,3910,5630,14400,6000,9320,3898,3006,9360,NA,11750,4085,143000,NA,4785,2190,5010,6570,235000,5870,6983,9520,3595,9090,NA,5240,NA,7250,3985,9390,23850,4965,5120,6538,NA,2940,NA,3305,23300,8780,2150,9800,7190,4850,2120,4225,13154,4340,NA,2445,1585,2390,1870,4325,11050,13150,4970,4305,5200,2520,2040,3650,2310,4770,323,4620,3200,701,5020,4995,11900,980,3260,3800,8790,6140,13250,6030,25150,1780,1865,9260,6370,7919,38901,2940,12500,1590,1600,13650,2515,4035,15300,9900,2708,NA,11300,13500,13750,2166,NA,NA,1175,NA,9040,13400,3100,3916,4730,2460,3045,3875,4750,9320,9830,7512,36150,18400,3625,6334,4700,1150,11350,6036,3790,7349,6490,5600,6930,5850,3260,10350,5670,14450,2024,2433,2800,2020,3060,42450,NA,13300,8075,698,6500,15100,12950,6150,1325,1170,4490,NA,9510,NA,6800,997,7300,5240,11250,7000,25868,1560,2050,10850,2110,2640,2560,1910,3250,8030,3769,15350,10450,4520,4190,9970,899,NA,9960,1900,1005,9350,NA,10650,6660,5233,3995,4495,1375,9030,5150,3945,5880,4560,9760,3625,14050,3250,9020,10450,3220,1390,1765,103000,1445,4295,2300,4150,2330,9810,2000,3530,1810,9180,7860,13350,7190,4225,8170,16700,989,2120,1968,21850,4400,1665,2050,2610,10300,3260,15150,6600,1223,6410,5310,4044,8670,5830,14849,22200,1070,5080,9900,1916,3635,NA,2165,3135,1115,3885,3810,1860,2000,4910,3035,12100,2760,3550,6556,1775,11150,2790,6410,3280,7390,3180,2930,6830,3830,2940,NA,NA,11300,1340,1635,26500,3010,3050,1755,659,4347,78200,2245,4415,12150,6938,13269,3965,2495,5610,3220,4365,4068,3526,5310,4010,NA,2535,NA,11450,NA,4700,1470,4200,13600,3065,5330,NA,4290,NA,4230,345,7020,2190,18500,6080,4510,3860,1660,3145,3130,73700,6769,1160,3875,4225,1871,4605,1795,5400,3950,NA,12800,5230,2580,4276,3535,12300,NA,7010,2045,2305,4560,10650,3040,606,6510,3204,2035,2315,2018,2055,3050,1320,4200,4135,2850,4220,7010,4700,1486,3656,2050,583,9250,12250,5300,NA,4631,19682,3390,12650,1830,13800,2694,NA,12850,893,2158,4480,NA,10600,1755,1045,5137,11950,7580,3540,5800,1130,4710,NA,NA,3505,5700,2827,6620,7093,6250,4815,4425,5849,1450,25300,4540,3300,8020,7290,2470,8850,257,2975,2140,869,NA,3620,NA,3005,2520,8100,11100,9950,1370,1280,2605,6920,3920,2500,10010,NA,5700,9750,8150,NA,NA,3380,3150,10150,1715,NA,8800,NA,8860,8100,3590,6590,3285,1660,3455,669,9970,2420,NA,2284,3210,17150,8050,3455,4475,8200,5330,1472,2425,2948,5450,2666,1055,1930,4205,3350,2965,2580,2280,2365,4250,1764,2250,7400,589,1295,4980,7050,3023,1520,8180,6820,4535,4865,6440,2137,1869,24000,6304,NA,1085,9287,NA,6426,3720,908,2739,2125,6286,12900,1180,23138,2890,3421,2985,5650,1877,5270,4415,856,15750,7073,11350,1356,11950,3275,1595,858,4575,1620,4694,1952,5600,5700,12352,5770,13259,1340,4050,3615,4130,4895,3225,4045,5940,10750,2490,8700,10000,15400,6620,7440,600,3329,2930,966,NA,2068,3277,14000,4620,1240,6120,6050,3960,6930,4810,4790,4080,2784,4910,3058,4475,9920,2935,6310,NA,2645,1435,5310,5580,4225,3299,2307,3919,7030,2620,4275,4630,4200,4515,2020,1885,453,3010,9440,3475,2181,1115,2385,3505,6130,2085,7680,2040,15450,2809,2900,13650,5870,NA,3880,682,4010,2180,6800,5170,NA,1955,4970,2360,3540,10825,1205,1090,NA,19750,4670,3932,NA,4520,5670,2325,13400,1725,1530,8910,5850,742,4600,4050,3645,6050,25750,3915,3385,3487,2771,2101,6250,5430,24650,2895,1930,6430,5830,12680,13200,4375,3730,1645,4475,1555,654,5560,2095,NA,4050,3460,625,10750,885,2055,2290,21000,1820,4295,15900,4860,5460,4465,4520,3535,5770,3920,8260,1035,3170,7200,3430,4130,1780,7400,5670,1773,1745,3106,1600,2369,4590,1000,10300,2350,5890,4121,5590,3680,5940,3660,1150,5488,3660,805,3605,1795,782,8140,3100,2175,10200,4970,10150,6320,2360,2112,655,6810,3295,3060,1320,833,7800,1980,2915,1745,NA,620,3645,5000,36900,2080,6000,68000,666,2310,933,716,6210,3510,5870,1425,5000,4200,6820,1750,4700,1070,7480,6770,805,4800,2975,10950,5810,2580,3007,3880,24900,3299,9904,975,2945,3245,2775,19200,4090,3940,618,3385,4110,20650,1365,3920,6220,6180,3235,2690,2451,740,4180,6590,3670,3550,94500,4905,1220,3307,3331,2825,3952,5020,1130,22400,2490,1967,NA,1134,76704,3550,5010,3990,3910,1925,903,4375,3940,2180,5129,10100,6260,6650,1539,9184,7820 -"2018-02-09",44700,73400,161830,400500,155000,236500,366000,270255,1076000,352000,127500,61000,47800,240000,170000,34400,287000,33050,229000,119500,118000,281000,383500,99300,185000,84500,96300,275000,48450,92300,113500,130000,136000,491000,NA,124213,111261,418500,27900,89100,15700,29850,12800,13050,30200,136500,426500,9570,39800,7784,39100,37300,63300,115500,81900,52600,80400,230500,65800,56200,14500,322500,98800,123000,212600,516483,14450,279000,68100,36650,40000,45550,130500,46450,46050,32350,317000,36750,17080,73900,193291,210500,20600,19600,153232,4020,36000,234600,49000,366000,22100,90748,77000,30350,90500,10350,5620,10510,21300,54000,4790,22200,32350,41400,91500,558449,711000,21700,6620,57600,5060,52139,36500,160168,31850,23400,82500,41550,149000,160500,28250,535000,101500,43650,33550,39550,58000,28550,54800,167500,45100,36250,16400,37050,153500,75800,70719,15350,191000,NA,70900,29750,17400,63700,78400,295500,145100,6618,25250,84400,6160,20000,56700,86029,72000,90200,15350,1033000,73800,85500,4040,91400,6450,11950,5030,13116,89408,NA,1400000,11700,10500,9030,15150,NA,27050,71700,160871,11000,11250,6420,NA,NA,59000,12080,119934,NA,38200,37300,58300,35700,165000,9380,5180,16600,206200,22450,NA,111500,17100,17604,33909,19150,120500,38000,36900,24300,271500,28100,111500,12300,5580,NA,35600,98100,85600,14850,34050,19000,9550,26600,317500,9290,55800,8420,100500,33900,25050,30950,33167,90000,66400,24800,22700,91393,16150,327500,71200,872,143500,52700,36000,NA,17100,67900,10300,NA,75100,39750,7050,5170,72200,42700,24500,43750,8730,20200,29890,NA,19600,35200,53200,51400,109500,14900,28500,15650,10426,2490,18900,40500,64090,7590,57900,NA,3395,96601,49550,38400,3750,48100,136500,69800,15550,4630,43513,9310,26650,8762,71600,50600,15000,31250,33150,52522,6675,19719,27600,65000,78700,1285,17084,14800,29250,64200,11550,114500,17151,1720,34250,81500,2925,50800,12004,35200,5600,39500,60900,30000,8580,50400,47451,5360,37050,59400,NA,93200,31050,10005,77000,24250,11900,NA,86300,30250,22565,5990,17900,54200,31800,62678,62000,64533,4915,18500,36150,48150,82300,NA,2786,1015,19500,47500,619000,13650,8380,3205,37200,7560,19300,6180,2180,NA,NA,11950,41694,16100,14900,NA,9697,67300,30300,NA,5030,22000,33800,13200,660,13900,24903,21200,13550,27900,NA,36618,46250,13450,19798,13200,25300,37850,375000,40592,20000,1810,47950,34950,57800,16500,42040,3240,36650,12250,NA,4290,25400,8374,NA,9400,41050,23911,52300,3020,10450,8200,NA,NA,5990,4895,6990,108500,58200,58000,21400,22100,69500,26848,16950,92000,33700,32650,5520,NA,56367,37650,NA,4585,5767,14600,23250,9730,62200,26300,2070,NA,10525,9810,38700,12750,84800,34700,17300,15150,5450,NA,10900,110000,20261,NA,17550,13650,NA,7276,27450,36850,29000,57300,32700,13893,7820,5576,49400,12950,2130,19150,13769,7490,3534,7400,22150,8180,14700,5870,17250,25150,11950,4865,43250,145000,4785,17150,2200,38436,8860,NA,708000,NA,9640,39100,33329,15909,23350,3335,10650,8300,4210,18300,12550,1134,4905,14100,6150,34300,3045,7170,10800,3815,113000,22000,23850,1260,6783,9880,16829,30800,11050,9330,6940,6060,79800,13700,13900,NA,39100,7200,5650,82558,230000,6380,129500,2395,NA,27650,16600,NA,17050,55000,NA,26150,2615,32000,NA,11400,NA,5490,1035,11500,69900,2140,16750,5900,45800,2175,55700,17800,33800,11900,58500,51000,23350,15600,7070,11550,10850,14250,27350,15800,6731,5130,22500,89158,5810,4754,NA,5500,12000,NA,14750,24500,37850,3520,172000,12150,31350,35600,NA,10750,19150,9260,NA,25100,NA,24250,6440,22650,NA,20750,10300,9470,9610,3850,25750,17850,3300,29550,9820,5640,2760,4530,13208,1265,NA,1870,6020,7520,NA,3066,1845,12900,67800,7760,10050,43950,7480,6700,122000,1095,8131,3540,22450,668,15850,13950,NA,6770,4780,17150,NA,18700,21500,2095,19450,12300,16100,118000,54900,10182,17375,27200,6570,10800,28500,29500,12950,19015,4390,22300,91100,14450,39656,5330,NA,NA,22850,1145,6900,33100,5700,6910,15450,NA,13750,5110,NA,4600,3495,2790,32600,12350,65900,NA,11000,16650,3315,1560,895,5000,11250,13800,24817,17550,33221,4150,124000,15200,29000,NA,6140,34700,144100,16450,4671,9060,6030,14350,1015,3115,6600,50338,NA,4550,5690,2380,86961,1040,3215,8960,NA,1155,42500,4275,13000,17800,9510,13300,3710,9940,12650,14300,15650,17200,11500,NA,50750,17100,16350,12750,8000,13889,10885,18788,56700,3820,69900,5530,12800,43950,8590,5310,14150,7450,3275,7730,23100,19900,11350,4596,18400,4095,NA,1025,3500,3010,9520,8400,1805,2087,42800,4495,5990,3950,5650,46700,16231,4615,7080,11250,115000,44000,12800,6060,14750,2555,6110,8310,549,NA,NA,682,7020,5240,10450,9980,15250,11486,2995,13400,12900,4030,8320,13600,4693,23450,2350,21250,36150,4960,NA,29000,3410,4232,15650,7370,NA,NA,8320,NA,NA,6450,14000,2445,NA,8280,37450,1025,26000,16978,14695,8110,23025,16650,2712,21364,12000,40200,13600,6430,15750,2985,NA,5920,7240,24150,1095,15850,361,22700,6120,1411,16150,14850,11800,10522,10300,1670,23900,33650,9566,8130,1440,2730,5710,1718,21000,19100,3680,9030,12100,NA,2670,2790,4602,NA,8840,9020,6040,296000,47700,1585,18450,3975,33950,14162,11378,5906,7110,2385,1115,5840,4740,33400,21050,9110,2630,2370,8440,5660,16000,1530,5640,11285,11289,4700,3960,5220,6379,8610,42350,4170,6666,12950,3545,12500,18900,1215,8320,15200,15800,1510,78800,1130,16400,4255,NA,5290,81700,NA,49250,26400,NA,1720,16498,4030,12850,7650,12150,8890,13000,2460,7750,15100,NA,7100,1390,6200,7590,4095,2233,7000,7840,1845,10300,11007,3365,707,NA,8150,7000,15366,4520,13850,35150,8500,846,3325,2035,6080,1375,820,10450,7160,1600,1795,6876,3405,10800,3400,2670,2329,15100,7300,10125,1620,NA,4305,5090,7100,14950,4200,5320,14750,12700,1300,1310,6980,2660,5380,2150,4360,14600,18900,30000,18850,1455,13500,15550,16300,4831,NA,421,811,704,5350,2085,6420,12750,10500,4000,NA,2660,11600,2228,8010,8220,4265,2100,20200,2515,2976,2200,10500,4440,4065,7270,10950,10988,118500,5660,14050,6910,2695,7300,5740,1530,1665,32511,NA,31950,14544,1810,8770,891,3325,21950,7490,3650,14550,22500,NA,3145,5150,5440,18450,1435,10850,7740,3870,217,NA,6060,2730,NA,13350,6593,1730,7270,5940,2575,7926,6200,4570,NA,1755,2825,8670,5670,3920,12350,4455,6370,17000,3525,3000,7584,3440,3370,8480,3925,1028,NA,20100,3010,21595,7160,2700,3870,5750,4290,3865,4770,4250,3425,7900,19600,20900,7630,6970,20050,NA,2600,16500,NA,13150,25000,6840,NA,14050,1315,3350,8110,578,2145,3935,8100,1745,10450,6490,9070,NA,2575,7300,6930,14850,NA,18700,1320,3720,1205,4295,2330,32200,13550,1860,2795,NA,13800,1255,3130,4975,15500,20850,NA,4490,3605,NA,3326,11650,3075,82900,876,6880,10350,5310,9080,904,975,798,8160,2520,NA,3615,14500,14950,1425,1225,8592,2895,5610,NA,3840,1475,9540,627,4855,5102,12100,10483,855,8870,22500,3565,4680,2665,2670,5170,58000,11800,NA,11150,28500,2770,1820,12700,2320,1454,8070,11221,3970,1775,1810,2930,51500,3205,89000,50500,8010,10800,58200,2105,3800,17000,2760,12700,1465,4525,2305,2177,46752,3395,7930,11250,1660,2185,1600,4060,960,1235,6340,10200,4055,7310,6460,7770,21631,1525,5047,1235,5580,2665,11050,58000,1765,NA,2790,24200,1430,2445,7120,3309,4820,1380,46200,2260,3270,NA,1910,3200,2110,2080,3865,5630,13800,5980,8720,3842,3036,9410,NA,11450,4270,143000,NA,4180,2105,4940,6400,230000,5890,7238,9550,3505,8770,NA,5340,NA,7140,3990,9127,23000,4880,5040,6356,NA,2875,NA,3450,22850,8500,2110,9790,7000,4770,2118,4062,12773,4255,NA,2385,1460,2400,1891,4305,14350,13350,5010,4210,5160,2415,2065,3440,2290,4765,316,4430,3135,755,4905,4870,11900,967,3015,3650,9220,5960,12800,5930,24650,1760,1795,9020,6400,7795,37429,2785,12450,1580,1710,13050,2510,3900,15050,9321,2586,NA,11550,13300,13050,2226,NA,NA,1140,NA,8820,13450,3045,3718,4630,2425,3035,3846,4740,8860,9650,7366,34900,18450,3550,6195,4645,1115,11200,6582,3675,7418,6310,5490,7030,5825,3255,10100,5820,13300,2017,2275,2855,1920,3025,42450,NA,13250,7675,677,6310,16000,12150,6000,1310,1170,4431,NA,10000,NA,6700,974,7000,5160,11050,7460,24741,1515,1985,10450,2035,2600,2490,1870,3175,7890,3640,15100,10400,4350,4080,9880,825,NA,10100,1855,1000,9180,NA,10600,6560,5180,3920,4255,1325,9570,5050,3955,5850,4405,9740,3630,14100,3205,8660,10150,3220,1345,1705,102000,1435,4550,2245,4065,2255,9730,2000,3445,1785,8830,7740,13100,7000,4235,8060,17500,973,2080,1938,21050,4360,1660,1970,2630,10100,3210,15000,6620,1176,6310,5120,3843,9220,5780,14214,22200,1065,5020,9710,1840,3550,NA,2115,3070,1115,3755,3650,1815,1975,4760,2985,12000,2670,3520,6305,1740,10650,2670,6320,3225,7250,3060,2930,6890,3790,2870,NA,NA,11050,1345,1615,26100,2965,3020,1675,640,4216,78200,2155,4355,12050,6838,13180,3840,2440,5520,3210,4455,4121,3753,5180,4045,NA,2535,NA,11450,NA,4580,1455,4090,13450,2930,5330,NA,4290,NA,4220,323,6770,2100,18400,5900,4430,3835,1600,3140,3130,72100,6674,1130,3735,4097,1805,4585,1785,5340,3835,NA,12300,5190,2515,4185,3530,11930,NA,6920,2000,2265,4560,10400,2920,630,6424,3105,1982,2240,1950,2020,3000,1305,4050,4400,2850,4170,6470,4600,1455,3524,2100,577,9300,12200,5300,NA,4613,18972,3285,12550,1815,13900,2694,NA,13050,883,2113,4130,NA,10200,1660,1040,5313,12200,7400,3550,5740,1125,4520,NA,NA,3470,5950,2629,6570,6990,6200,4755,4405,5988,1400,25050,4275,3250,7720,7120,2440,8690,254,2950,2085,851,NA,3570,NA,2940,2470,8650,10700,9690,1370,1290,2435,7730,3830,2435,10046,NA,5690,9100,8140,NA,NA,3400,3095,9700,1660,NA,8580,NA,8650,7930,3590,6480,3335,1645,3335,690,9920,2445,NA,2170,3095,16800,7950,3510,4420,9300,5010,1433,2360,2944,5360,2666,1045,1875,4300,3250,2885,2440,2280,2266,4100,1764,2345,7064,570,1275,4825,6800,3045,1495,8190,6680,4400,4860,7000,2126,1824,23600,6076,NA,1063,8920,NA,6551,3645,874,2699,2090,6095,12750,1155,22630,2885,3366,2910,5520,1867,5100,4460,821,15350,7356,11400,1313,11850,3375,1545,834,4510,1575,4676,1938,5580,5600,12268,5680,13635,1310,3975,3500,4065,4900,2800,3915,5930,10300,2485,8740,9750,16050,6420,7360,590,3243,2820,965,NA,2068,3100,14800,4560,1200,6050,6100,3905,7060,4800,4795,3980,2737,4960,2957,4345,9840,2840,6350,NA,2585,1370,5280,5600,4085,3180,2257,3774,6470,2495,4275,4495,4110,4570,1984,1855,437,2995,9460,3508,2073,1110,2335,3215,5960,2070,7500,2030,15800,2722,2810,13200,5750,NA,3850,666,3965,2255,6510,5180,NA,1900,4760,2305,3440,10850,1205,1090,NA,19450,4705,3928,NA,4405,5460,2295,12950,1670,1520,8420,5660,737,4570,4020,3605,5870,24600,3813,3415,3387,2811,2096,6220,5420,24100,2815,1865,6000,5860,12207,12750,4100,3540,1630,4405,1535,654,5310,2090,NA,3985,3445,608,10500,860,2025,2210,20250,1820,4155,15300,4735,5240,4356,4390,3440,5650,3730,8170,1045,3115,6960,3300,4055,1765,7080,5790,1720,1710,3008,1595,2375,4570,1000,10400,2260,5890,4113,5410,3595,5970,3600,1125,5297,3360,787,3490,1790,805,7960,3045,2155,10200,4655,9950,6050,3065,2022,633,6800,3320,3000,1274,814,7800,1900,2810,1740,NA,612,3565,4995,35350,2155,5880,72000,650,2280,926,697,5970,3450,5690,1385,4980,4200,6670,1730,4600,1130,7200,6600,792,4735,3045,10900,5600,2555,2948,3890,23800,3194,9814,976,2945,3275,2775,19600,3980,3760,607,3330,3815,20350,1325,3215,6350,6190,3165,2690,2398,727,4155,6550,3560,3550,89000,4695,1215,3307,3242,2775,3774,4900,1100,22000,2445,1904,NA,1093,74770,3495,5035,3785,3750,1720,900,4295,3930,2135,4930,10100,6400,6390,1476,10247,7610 -"2018-02-12",45720,74500,160227,422000,154000,234000,372000,283862,1062000,363000,128000,64300,48350,240000,174000,34050,289000,32850,229500,121000,118000,274500,392500,103000,185500,84600,96700,278000,50900,95800,115000,129500,142500,494000,NA,122218,108736,431000,27450,89200,16450,29850,12100,12950,29850,135000,425000,9880,38850,7510,38650,37200,62300,108500,82000,52700,83600,228500,66300,53400,14900,321000,96500,124500,206600,509738,14850,280000,68600,36100,41600,44450,130000,45100,46200,32100,322000,36850,17480,73000,197413,210500,19500,18500,152760,4020,36200,244800,53000,363000,21800,89108,79000,30400,86800,10400,5510,10123,20900,52100,4880,21950,32450,42200,91200,555798,697000,22100,6660,56900,4900,51888,37150,170065,31400,24100,81100,41900,149500,169000,27400,557000,108500,42900,34900,38850,60900,28700,55000,167000,45000,37000,16300,37450,156000,75900,71311,15400,201500,NA,71300,29400,16600,65000,77000,297500,140100,6618,24800,84000,6040,19500,55200,85743,73000,92000,15350,1025000,76800,86500,4080,88500,6150,11950,5150,12900,85863,NA,1358000,11700,10300,9000,15100,NA,26450,71600,156461,10550,11500,6620,NA,NA,58500,12533,123115,NA,38800,36850,60700,34650,168000,9340,5120,16900,210000,22300,NA,108500,18350,17677,34083,18950,120500,41100,37150,24600,266500,26600,109000,11950,5460,NA,36500,95400,87300,15200,33800,18400,9540,26400,315000,9240,55100,8460,103000,33700,24600,30750,33667,90700,67500,24150,22850,89526,16100,336000,72600,870,136500,51800,35200,NA,17500,70100,10250,NA,72200,39150,6950,5190,73400,42300,23850,43750,8780,19950,29332,NA,18800,36900,53200,51300,112500,14633,28100,15650,10506,2490,18850,38550,66750,7560,57100,NA,3360,91081,46900,38500,3660,47600,138000,67400,15300,4665,42940,9300,26750,9139,72800,49800,14850,30950,33150,52573,6799,19455,27800,62800,80100,1280,17038,15000,29500,64400,11550,113000,17151,1735,34250,81000,2960,50700,11984,35050,5440,40700,64700,29150,8590,48700,45450,5400,36400,59700,NA,91800,30850,9647,75700,24100,11600,NA,85300,30400,24352,5940,17200,53100,31200,60126,63700,65431,4905,18300,35700,48150,83000,NA,2781,1040,19200,48000,608000,13750,8610,3220,38000,7560,19200,6140,2500,NA,NA,12200,42516,15050,15350,NA,9541,67200,30600,NA,5170,23000,34100,12950,666,14400,23407,19200,13300,28350,NA,36952,46300,13900,19246,13250,25200,38450,364500,38020,20300,1775,47450,34000,58200,16500,43980,3185,36500,12150,NA,4275,25350,8346,NA,9300,41850,24532,51800,2990,10350,8850,NA,NA,5760,4990,7100,108500,58200,58600,21150,21900,67000,27239,17000,91100,31850,33350,5540,NA,56185,37050,NA,4580,5619,14350,23050,9800,63600,26300,2070,NA,10550,9810,40500,12650,84600,34750,17450,14750,5450,NA,11050,111000,20724,NA,17100,13500,NA,7293,27450,38600,28900,58100,33000,13893,7810,5713,50100,13200,2100,19100,13539,7450,3625,7400,21850,8190,14650,5730,17850,25500,11700,4810,41700,148500,4790,17350,2095,41273,8310,NA,708000,NA,9277,39200,32595,16591,23900,3270,10750,8270,4160,19300,12100,1139,4965,14300,6430,34250,3080,7030,10250,3870,113000,23200,24300,1260,6735,10000,17857,31200,11200,9340,6890,5950,80000,13800,13200,NA,38200,7130,5775,81804,231500,6430,129500,2385,NA,26900,17000,NA,16800,54500,NA,26250,2650,31850,NA,11550,NA,5320,1015,11150,72300,2125,15750,5890,44800,2135,55800,17800,33250,11500,58700,51200,23600,15900,6950,11550,10650,14550,27500,15950,6721,4940,23050,84135,5700,4763,NA,5450,11700,NA,14850,24150,38300,3405,175000,12500,30950,37350,NA,11250,19100,9410,NA,25700,NA,24750,6580,22600,NA,20200,10250,9310,9540,3870,25500,18000,3350,29650,9800,5810,2815,4480,13328,1215,NA,1860,6150,7740,NA,3073,1850,12750,67800,7810,10900,43600,7120,6560,124500,1065,7760,3470,22750,654,15800,13800,NA,6610,4820,16750,NA,18550,21700,2080,19850,12400,16000,120000,55100,10165,16625,29100,6480,10900,28600,30800,13100,19060,4425,22350,91100,14700,39844,5440,NA,NA,22700,1115,6980,34700,5796,7000,14950,NA,13850,5380,NA,4320,3435,2805,32250,12300,65200,NA,11400,16450,3465,1600,881,4870,10900,14100,24021,16600,33171,3990,135500,15450,29000,NA,6080,35500,141800,16200,4735,9400,5910,14500,1045,3130,6480,49952,NA,4510,5720,2350,83977,1050,3180,9050,NA,1140,43350,4300,13050,17750,9540,13600,3660,9860,12400,14150,15600,16850,11850,NA,50750,17100,16700,12700,8000,14213,10785,18318,58000,3955,69200,5500,12950,44300,8360,5350,14200,7390,3315,7770,22700,19900,11400,4611,18550,4130,NA,1020,3500,2995,9730,8390,1800,2068,43500,4495,5980,3910,5650,46400,17015,4620,7270,11250,115000,43250,12350,7600,14800,2565,6100,8430,549,NA,NA,687,7020,5250,10350,9900,15000,11864,2900,13900,12850,3905,8310,13600,4693,22550,2285,21400,35200,4810,NA,29000,3355,4245,15200,7370,NA,NA,8210,NA,NA,6370,13650,2440,NA,8310,35900,1025,26400,16782,14520,8150,23454,16650,2709,21364,12150,39700,13300,6190,15950,3095,NA,6000,7000,24150,1135,15800,354,23000,6130,1419,16200,14550,11700,11035,10300,1695,24000,32500,9465,8300,1425,2695,5690,1675,20650,19050,3760,9400,12500,NA,2645,2790,4738,NA,8640,9190,5990,293500,47800,1480,18050,4000,33250,14065,11093,5799,7140,2490,1105,5850,4760,32900,21200,8820,2570,2420,8420,5650,16200,1575,5640,11353,11289,4870,3965,5150,6622,8540,41600,4140,6844,12200,3540,12450,18875,1220,8040,15200,15750,1515,78100,1130,16250,4100,NA,5370,82000,NA,49750,26350,NA,1720,15303,3940,13050,7400,11600,8730,13000,2480,7670,15200,NA,7110,1460,6300,7620,4060,2252,6720,7940,1865,10600,11067,3340,696,NA,8150,7000,15268,4505,14650,34900,8300,822,3515,2035,6070,1385,793,10250,7280,1515,1765,6906,3350,10750,3400,2640,2334,15500,7400,10050,1795,NA,4275,5230,7133,14900,4200,5300,14650,12500,1280,1295,7040,2635,5390,2145,4375,15350,19150,29950,18750,1430,13350,15900,16450,4822,NA,413,811,709,5290,2005,6420,12650,10550,3900,NA,2665,11600,2228,7950,8110,4240,2090,20550,2525,3108,2200,9570,4465,4100,7100,10900,11135,119500,5580,14000,6520,2630,7320,5760,1475,1620,32350,NA,31600,14974,1810,8760,893,3250,28500,7440,3650,14650,22700,NA,3145,4955,5440,18450,1440,10650,7760,3850,217,NA,6070,2700,NA,13700,6617,1610,7190,5820,2550,7429,6170,4585,NA,1735,2910,9300,5730,3980,12650,4450,6400,16900,3520,2950,7633,3375,3310,8580,3925,1023,NA,17200,2975,22739,6780,2700,3930,6100,4300,3875,4775,4235,3395,7700,19800,19950,7600,7000,20000,NA,2590,16250,NA,13200,26250,6850,NA,13950,1315,3270,8350,583,2120,3930,8180,1695,10450,6470,8830,NA,2560,7240,7040,15200,NA,18700,1320,3635,1165,4285,2330,31850,13450,1750,2785,NA,13350,1290,3170,4935,17650,22500,NA,4490,3535,NA,3348,11500,3050,81900,854,6890,10600,5360,9000,893,973,782,8340,2545,NA,3705,14550,15300,1425,1210,8513,2875,5760,NA,3825,1395,9630,623,4755,5177,11800,10935,857,9100,21600,3490,4700,2600,2670,5160,57600,11700,NA,11150,28900,2785,1780,12150,2350,1428,8130,10931,3885,1830,1780,2950,50400,3160,88400,50800,8000,11100,56800,2090,4000,16800,2780,13000,1425,4475,2305,2194,49233,3550,7790,11300,1640,2450,1592,4065,960,1250,6590,10000,4000,7240,6340,7180,21558,1495,4948,1205,5590,2680,10850,58300,1765,NA,2840,23600,1380,2425,7130,3252,4853,1365,46950,2235,3295,NA,1935,3165,2120,2040,3790,5690,13850,6000,8200,3833,3029,9220,NA,11400,4550,145500,NA,3775,2125,4905,6370,234000,5790,7081,9250,3505,8900,NA,5270,NA,7150,3970,9025,21750,4800,5130,6356,NA,2875,NA,3435,23050,8250,2050,9630,7040,4630,2150,4006,12678,4360,NA,2395,1455,2395,1816,4290,13850,13250,4870,4300,5140,2385,2060,3300,2280,4750,307,4450,3075,830,4840,4870,11900,988,3030,3715,8860,6200,13050,5930,24000,1780,1780,9010,6220,7805,37849,2770,12750,1515,1720,13100,2530,3840,15150,8754,2564,NA,11950,13450,12700,2036,NA,NA,1115,NA,8600,12800,3355,3571,4650,2425,3030,3804,4765,8810,9550,7415,34700,18950,3570,6195,4620,1090,11750,6741,3590,7331,6300,5840,6810,5925,3250,10150,5750,13350,1938,2221,3015,2020,2970,41900,NA,13400,7725,667,6230,20000,12450,5950,1315,1140,4431,NA,10200,NA,6520,1065,6350,5160,10750,8870,23114,1510,1960,10900,2080,2610,2515,1860,3145,7850,3731,15250,10300,4175,4240,9800,792,NA,9600,1865,988,9090,NA,10600,6650,5173,3970,4180,1340,9340,4985,3955,5860,4390,9970,3600,14150,3175,8720,10400,3220,1355,1715,103000,1460,4580,2220,3995,2350,9730,2000,3340,1885,8840,7510,13100,7020,4180,8020,17400,969,2125,1918,20500,4355,1665,1910,2600,10150,3105,15350,6850,1156,6220,5050,3826,9300,5830,14013,25000,1060,4890,9630,1810,3585,NA,2025,3085,1100,3660,3660,1815,1965,4840,2975,12250,2685,3475,6230,2090,10900,2770,6380,3270,7100,3055,2970,6910,3850,2865,NA,NA,10850,1415,1615,26300,3020,2985,1655,640,4125,78600,2110,4370,12350,6905,13224,3840,2445,5520,3240,4470,4054,3705,5160,4325,NA,2480,NA,11350,NA,4740,1470,4080,13100,3000,5270,NA,4290,NA,4130,309,6830,2095,18400,5860,4315,3830,1595,3245,3115,70600,6835,1130,3610,4081,1815,4550,1770,5100,3830,NA,12700,5290,2475,4146,3480,12240,NA,6820,2000,2285,4550,9980,2890,615,6433,3033,1972,2290,1929,2030,2985,1295,4085,4390,3085,4160,6560,4645,1450,3572,2130,578,9250,12350,5310,NA,4640,18688,3280,12700,1820,13900,2694,NA,13300,852,2099,4145,NA,10500,1620,1040,5322,12400,7500,3630,5760,1140,4505,NA,NA,3625,6000,2616,6800,7024,6650,4715,4470,6014,1365,24800,3950,3410,7800,6880,2495,8720,253,2865,2050,834,NA,3590,NA,3005,2470,9030,10700,10350,1370,1295,2365,7540,3820,2265,10046,NA,5490,8975,8150,NA,NA,3575,2835,9650,1640,NA,8530,NA,8660,7910,3590,6530,3335,1740,3200,669,9960,2435,NA,2123,3165,16650,7810,3455,4305,9650,4910,1427,2345,3126,5720,2666,1060,1810,4285,3150,2895,2635,2280,2309,4030,1764,2325,6870,568,1280,4845,6990,3013,1500,8190,6670,4250,4880,7080,2148,1856,23300,6062,NA,1047,9020,NA,7071,3775,897,2614,2075,6240,12750,1210,22969,2925,3421,2905,5420,1853,5160,4460,848,15550,7124,11900,1318,11700,3310,1545,817,4695,1550,4704,1938,5540,5600,12310,5530,13109,1305,3940,3100,4000,4570,3005,3935,5810,10200,2375,8670,9770,16050,6460,7220,582,3171,2810,949,NA,2073,3080,15500,4580,1215,6060,6100,3995,6950,4820,4635,3990,2698,4905,2944,4305,9840,2775,6340,NA,2515,1310,5280,5500,4165,3184,2288,3750,5930,2545,4210,4330,4100,4530,1986,1900,430,3010,9600,3508,2015,1110,2330,3350,5930,2050,7380,2100,15850,2697,2740,12850,5800,NA,3830,625,4045,2120,6520,5000,NA,1880,4735,2190,3350,10675,1205,1090,NA,18500,4675,3942,NA,4395,5270,2145,12850,1620,1520,8420,5630,724,4605,3955,3560,5800,23700,3953,3580,3700,2630,2086,6160,5360,23550,2800,1900,6230,5610,12396,12600,4075,3505,1585,4430,1515,653,5310,2000,NA,4005,3450,593,10400,850,2050,2215,20900,1895,4125,15100,4730,5170,4200,4380,3375,5610,3800,8160,1050,3115,6960,3265,3970,1745,7140,5890,1723,1710,3430,1600,2375,4620,1000,10800,2150,5890,4054,5370,3580,5910,3570,1120,5551,3355,793,3550,1730,799,8070,3055,2170,10200,4300,9910,6040,3495,2052,636,6700,3315,3010,1294,799,8200,1850,2735,1735,NA,623,3565,4945,34900,2195,5890,70000,651,2270,927,699,5980,3495,5630,1395,5110,4200,6580,1760,4510,1070,7250,6560,783,4765,2675,10900,5540,2575,2912,3800,23350,3205,9142,980,2910,3150,2740,19000,3990,3720,597,3270,3675,21150,1310,3135,6160,6200,3055,2690,2366,714,4030,6400,3500,3550,85900,4720,1235,3307,3144,2710,3931,4910,1220,22050,2410,2259,NA,1111,76704,3505,4960,3760,3950,1820,896,4300,3880,2015,4830,10100,6350,6150,1432,10920,7920 -"2018-02-13",47540,77700,161229,428500,152500,224500,364500,275886,1053000,358500,132000,64200,47900,240500,172500,33500,291000,32100,237000,120500,119000,271500,401500,103000,190000,85600,99200,277500,50400,94700,114500,125000,146000,493500,NA,123216,105932,435500,27500,83900,16350,29500,11800,13000,30550,133000,392500,9680,37500,7439,38350,37200,62500,110000,82900,52300,80000,219000,66400,54400,14600,323500,96300,122000,201500,518410,14600,278500,67600,34700,40400,43200,129500,44450,45400,32150,312000,36100,17500,73000,195123,199000,18950,18400,151817,3860,35400,240000,47200,357000,21350,89205,79400,29950,89100,10250,5470,9978,20300,50200,4720,21850,31950,41550,90900,533271,684000,21300,6610,59500,4925,49682,36300,157261,30050,23750,77700,40250,146500,166200,27250,545100,105500,41850,34350,38450,59300,28250,54400,166000,45600,36400,16450,37250,157500,74300,69831,15000,199500,NA,71800,29150,15500,65800,75400,296000,142600,6732,25200,84000,5970,19600,54500,83743,71200,87000,15450,1022000,75900,84800,4155,84500,6020,11500,5180,12468,82712,NA,1298000,11850,9990,8740,15000,NA,26250,69200,157062,10400,11550,6510,NA,NA,57000,13076,122206,NA,39400,37350,58800,33650,167000,9350,5100,15850,205400,22250,NA,106500,17350,17640,33388,18400,118500,39000,36500,24300,249000,25150,109000,12000,5700,NA,35000,93600,85900,14900,33000,18400,9630,25950,310500,9080,55500,8310,107000,32650,23750,30200,33300,90200,64200,23300,22600,88641,15300,330000,73000,837,137500,51400,35350,NA,17350,69900,10200,NA,70400,38250,6910,5130,70900,42300,23600,43000,8840,19550,29481,NA,18850,36000,52900,50100,112000,14467,27650,15100,10185,2390,18500,37250,63710,7500,57200,NA,3455,84056,45000,36950,3590,47600,135500,61800,15300,4605,42463,9120,25800,9289,72700,49600,14900,29600,31450,49952,6675,19266,27500,62300,85500,1285,16671,14250,27250,69100,11150,109500,16912,1715,34350,80300,2915,50000,11764,33400,5650,39200,60900,28350,8480,49100,45665,5180,35850,59900,NA,90600,30250,9380,75500,22950,11250,NA,85000,30100,25474,6150,16150,52800,30800,61166,60800,63568,4910,17850,35300,48150,82500,NA,2762,1025,20050,47750,603000,13650,8420,3090,37000,7330,18550,6130,2525,NA,NA,11500,42430,14550,14650,NA,9424,66000,30850,NA,5160,22050,32900,12800,661,14000,23359,16900,13350,28250,NA,35042,46200,14000,18921,13050,24300,37600,369500,38076,20050,1925,47950,33650,58200,16300,43560,3185,36500,12000,NA,4195,24800,8231,NA,9470,40450,23673,48550,2980,10200,8420,NA,NA,5650,5000,7020,109000,57500,57200,20650,21500,67000,26599,16150,91300,31200,32250,5440,NA,55276,36250,NA,4530,5652,14000,23150,9550,61500,26000,2070,NA,10500,9780,38750,12150,85200,35200,17250,14700,5350,NA,10950,112500,20308,NA,16800,13800,NA,7057,27550,37550,27550,59200,32600,13893,7410,5617,49700,13150,2180,19350,13355,7370,3522,7360,20900,8120,14500,5690,17600,25250,11500,4900,41000,148500,4995,16600,2050,39524,8200,NA,707000,NA,8191,38200,33843,16636,24050,3170,10750,8630,4015,19000,12050,1120,4900,14150,8350,34250,3040,6960,10250,3850,111500,22350,23750,1310,6583,10150,17767,30450,11050,9300,6760,5810,77300,13650,13800,NA,39050,7290,5775,79071,227500,6280,129500,2400,NA,26600,16750,NA,15000,54800,NA,25500,2600,31800,NA,11150,NA,5180,1015,11700,69100,2125,15000,5870,45050,2100,54300,17450,33050,11000,56700,51400,24900,15750,6800,10600,10400,14350,27450,14950,6721,4860,22350,80682,5690,4534,NA,5190,11500,NA,14750,23450,38250,3315,175500,12200,30500,36700,NA,10900,18850,10000,NA,25650,NA,23450,6490,22300,NA,19850,10150,9160,9590,3785,25400,17650,3295,29650,9830,5430,2755,4685,13068,1205,NA,1850,5890,7700,NA,3030,1840,12650,67700,7800,10450,43300,7000,6430,124500,1105,7672,3490,22750,637,15650,13950,NA,6350,4810,17450,NA,18200,21200,2070,19450,12350,15950,119000,55000,10386,16550,27050,6440,10900,28500,29950,13150,19106,4590,22200,89300,14600,38578,5560,NA,NA,22500,1155,6980,34250,5622,6840,15250,NA,13650,5330,NA,4230,3340,3070,32000,12124,64000,NA,11000,16500,3450,1620,877,4665,10600,14300,22710,16250,33121,3950,140000,15000,30000,NA,6000,34300,138000,16100,4698,8950,5990,14350,1000,3140,6400,50145,NA,4420,5630,2335,82101,1050,3220,8950,NA,1145,43700,4430,12800,17250,9460,13800,3620,9780,12300,13600,15550,16500,11550,NA,49350,17100,16300,12600,8260,14294,11184,18177,55300,3960,68800,5380,12800,44000,8090,5290,13800,7690,3265,7690,22850,19600,11250,4783,19650,4060,NA,1025,3575,2960,9600,8510,1775,2076,43300,4320,5780,3910,5430,46250,17015,4740,7270,10900,114000,41450,12450,7550,14600,2515,5680,7990,546,NA,NA,695,7020,5140,10300,9550,14900,11344,2880,13800,12650,4030,8170,13600,4693,22200,2630,21000,35450,4850,NA,29000,3330,4126,15200,6990,NA,NA,8390,NA,NA,6370,13650,2490,NA,8310,34500,1030,25800,16929,13953,8050,22882,16150,2691,21490,11700,39100,11900,6290,15750,3135,NA,5780,7040,24350,1145,15450,368,23200,6150,1415,16550,14200,11500,10641,10550,1690,23050,32200,9465,8300,1420,2670,5630,1628,21100,20850,3900,10050,11950,NA,2695,2775,4602,NA,8600,9300,6150,293000,46500,1670,17700,4035,32550,13967,10685,5770,7200,2490,1090,5870,4720,32250,21300,8920,2580,2430,8410,5600,16350,1525,5660,11366,11171,4675,3965,5130,6587,8430,42400,4045,6742,12200,3470,12500,18575,1230,7870,15000,15600,1490,76600,1105,16000,3830,30550,5360,81300,NA,48750,26100,NA,1720,14825,3920,13000,7150,11800,9120,13000,2480,7720,15250,NA,7040,1445,6090,7580,3935,2177,6520,7790,1865,10050,10968,3460,684,NA,8020,6950,14875,4645,14600,35750,8130,804,3510,2025,6060,1400,804,10150,7400,1480,1730,6846,3375,10650,3395,2850,2334,14900,7460,9950,1595,NA,4120,5030,7200,15050,4200,5300,14850,12350,1290,1280,7260,2660,5920,2150,4365,15250,19150,29850,18300,1410,13300,15800,16500,4813,NA,403,855,695,5220,1990,6330,12650,10550,3835,NA,2625,11650,2228,7870,7940,4060,2085,19650,2510,3440,2200,9220,4465,4070,6960,10400,10792,118000,5430,13900,6360,2540,7190,5760,1360,1835,32190,NA,31450,14783,1830,8880,964,3145,27500,7420,3585,14650,21350,NA,3135,5000,5380,17650,1430,10550,7890,3845,215,NA,5980,2725,NA,13750,6666,1730,7220,5620,2555,7186,6360,4580,NA,1745,2840,8410,5600,3945,12450,4455,5760,16900,3570,2905,7536,3395,3310,8440,3875,1032,NA,17200,2925,22098,6480,2720,3790,5630,4250,3840,4820,4240,3375,7660,19700,19600,7610,6800,19500,NA,2580,15900,NA,13150,25050,6880,NA,13950,1315,3185,7960,581,2080,3775,8280,1655,10200,6620,8710,NA,2550,7320,6940,14900,NA,18700,1290,3800,1150,4285,2325,32400,12750,1715,2710,NA,12350,1240,3080,4600,15650,22000,NA,4475,3485,NA,3401,12000,3040,82400,805,7040,10350,5600,8910,928,969,780,8090,2550,NA,3745,14400,15450,1445,1205,8696,2840,5800,NA,3790,1400,9500,606,5150,5135,11950,10976,853,9010,21000,3350,4805,2615,2745,5060,57600,11400,NA,11000,28150,2800,1785,12550,2375,1422,7990,10447,3885,1795,1775,2935,49850,3145,86000,51500,7840,11200,59500,2095,4670,16750,2820,12350,1365,4380,2300,2199,45589,3510,7750,11350,1590,2280,1586,4000,965,1250,6060,10750,4055,7440,6260,7030,21776,1485,4972,1225,5450,2650,11000,56800,1725,NA,2700,21900,1375,2415,7070,3284,4799,1380,47550,2280,3200,NA,1935,3210,2120,2155,3740,5790,13850,6000,6970,3828,3029,9100,NA,11400,4500,141500,NA,3830,2095,4865,6440,236500,5710,6561,8920,3485,8870,NA,5160,NA,7170,3885,9083,20150,4700,4935,6197,NA,2850,NA,3475,22850,8360,2050,9670,7030,4845,2143,4560,12821,4330,NA,2320,1460,2390,2360,4450,13350,12900,4855,4395,5160,2385,2040,3240,2280,4790,308,4420,3075,815,4810,4780,11900,1100,3155,3625,8750,6080,13400,5850,23700,1740,1745,8930,6200,7786,37569,2705,12550,1490,1720,12850,2525,3885,15050,8700,2166,NA,11950,13450,12900,2161,NA,NA,1135,NA,8520,12350,3300,3549,4535,2410,2980,3779,4720,8460,9550,7396,33300,18350,3495,6195,4510,1110,10400,6642,3520,7115,6300,5850,7150,5775,3300,10050,5870,13150,1879,2343,2800,1935,2970,42500,NA,13100,7600,652,6190,19900,12600,5750,1295,1165,4412,NA,10450,NA,6370,933,6525,5160,10650,9230,22822,1460,1900,10600,2080,2605,2510,1860,3115,7680,3705,15200,10150,4060,4205,9500,757,NA,9390,1870,993,8980,NA,9880,6600,5267,3965,4265,1375,9340,4970,3950,5870,4400,9870,3550,14000,3150,8720,10650,3220,1325,1705,102000,1450,4620,2170,3920,2360,9700,2005,3320,1885,8500,7290,12900,6940,4100,7390,17100,969,2140,1868,19350,4335,1605,1910,2620,9980,3040,14300,6840,1146,6200,4995,3826,10500,6240,13745,21250,1051,4950,9500,1802,3480,NA,2085,3045,1110,3650,3690,1810,2010,4840,2990,12300,2685,3565,6305,1925,10700,2700,6390,3215,7240,2970,2965,6950,3950,2955,NA,NA,10650,1380,1610,26600,2915,2935,1660,654,3951,77800,2110,4280,13850,6872,12112,3780,2460,5600,3250,4360,4061,3693,5100,4115,NA,2485,NA,11400,NA,4615,1470,4055,13500,3035,5270,NA,4290,NA,4055,295,6950,2105,18500,5810,4115,3840,1605,3080,3105,69900,6674,1080,3630,4137,1805,4565,1810,4710,3855,NA,12600,5260,2440,4133,3360,12300,NA,6880,1970,2285,4525,10100,2735,612,6337,3105,1972,2260,1861,2170,2970,1295,4070,4355,3010,4110,6350,4650,1450,3586,2105,572,9630,12300,5040,NA,4604,17032,3280,12700,1790,13550,2727,NA,12400,835,2095,4040,NA,10150,1615,1060,5251,12000,7590,3640,5810,1140,4505,NA,NA,3625,5740,2503,6540,6921,7250,4715,4645,6014,1380,24250,3830,3375,7800,6840,2445,8670,251,2865,2040,824,NA,3590,NA,3080,2395,9000,10950,9950,1370,1270,2360,6980,3740,2290,9684,NA,5310,9000,8300,NA,NA,3415,2620,9960,1615,NA,8530,NA,8580,7920,3590,6470,3505,1665,3270,665,9880,2335,NA,2016,3100,16500,7780,3395,4360,9050,4750,1411,2325,3126,5680,2666,1035,1810,4305,3088,2870,2580,2280,2270,3955,1726,2290,6852,561,1270,4720,6980,2996,1500,9000,6660,4215,4890,7240,2116,1788,22100,6048,NA,1024,8970,NA,6515,3750,871,2654,2010,6696,13000,1180,22884,2930,3442,2940,5430,1834,5110,4475,966,15650,7047,11650,1308,11500,3350,1525,828,4750,1555,4787,1971,5560,5630,12394,5650,12434,1240,3910,3005,3935,4700,3100,3790,5790,9990,2440,8540,9490,15050,6390,7260,632,3157,2710,941,NA,2073,3223,15000,4595,1200,6050,6140,3980,6970,4860,4490,3955,2664,4830,2964,4465,9950,2695,6350,NA,2510,1340,5280,5600,4165,3175,2226,3802,5420,2450,4215,4230,4070,4390,1998,1890,430,3000,9540,3475,1927,1120,2400,3245,5810,2050,7200,2055,15400,2710,2715,12850,5730,NA,3845,639,4010,2045,6570,4810,NA,1875,4640,2170,3395,10375,1280,1145,NA,18500,4640,3864,NA,4400,5130,2205,12600,1640,1500,8310,5560,714,4580,4000,3490,5810,23850,3973,4330,4140,2580,2086,6330,5270,22550,2805,1940,6300,5510,12302,12400,4075,3455,1580,4475,1550,646,5300,1975,NA,3980,3455,569,10150,850,2075,2325,20850,1845,4010,15150,4720,5140,4380,4350,3410,5590,3760,8260,1045,3180,6980,3210,4000,1730,6850,5750,1693,1695,3413,1615,2381,4400,1000,10500,1940,5890,3920,5370,3545,5850,3550,1090,5260,3545,798,3585,1755,801,8050,3090,2150,10300,4250,9850,6040,4005,2102,634,6670,3310,2985,1298,803,8000,1885,2725,1670,NA,623,3560,4910,35150,2192,5880,70000,647,2295,928,690,5960,3520,5650,1435,5130,4200,6580,1735,4410,1040,7360,6650,764,4830,2720,12200,5480,2550,2879,3830,21850,3111,9031,1270,2905,3085,2760,19200,3985,3790,607,3280,3550,20450,1305,3230,6260,6130,3060,2705,2321,700,4085,6370,3500,3550,83200,4650,1240,3223,3104,2685,3931,4915,1165,22200,2365,2093,NA,1102,74954,3500,4810,3840,3810,1840,896,4360,3895,2090,5378,10000,6680,5820,1412,9922,8430 -"2018-02-14",49000,77600,162430,436000,154500,224500,372500,293247,1064000,363500,133000,64800,47300,244000,180500,33100,290500,32600,240000,121000,122500,279500,400000,101500,190500,85800,97200,274500,49600,97300,113000,129500,142500,505000,NA,126209,111821,435500,27650,83000,16400,29700,12050,13100,30200,133000,398500,9670,39150,7828,39300,37000,62900,104500,83400,52400,79900,214000,62400,54400,15450,319500,96100,125500,203000,521301,14650,286000,67500,35300,40700,45350,129000,44350,46550,32250,309500,36100,17780,73700,196956,187000,20050,18700,152289,4010,35400,251000,49100,357500,21350,91134,79500,30500,91100,10350,5750,10631,20600,50700,4815,21800,33150,41450,91600,577379,684000,21250,6520,59400,4900,51387,36400,161503,31750,23850,78500,37000,142500,177200,27650,570600,106500,41750,36600,38050,60900,28000,54600,169000,47100,35950,16350,39250,157000,75000,70719,15000,204000,NA,76000,28750,16200,66000,78500,295000,150600,7185,25250,86700,5890,19250,54400,85648,73200,90000,15600,1036000,76400,77100,4300,85400,5990,11600,5100,12512,82318,NA,1308000,11850,10350,8810,14750,NA,26050,71300,151950,10750,11025,6450,NA,NA,60300,12307,122206,NA,40500,39900,59800,34200,167000,9450,5580,16400,208500,22500,NA,107500,18050,17972,34127,19050,124000,37200,36900,24400,244500,25000,108500,11950,5700,NA,35300,92500,87500,15050,33100,18500,9520,25700,302000,9230,57600,8400,105000,33400,23700,28500,33200,90100,65400,23150,22500,90411,15550,327000,76200,844,133000,50700,39150,NA,17400,67800,10400,NA,70500,39600,6950,5150,69700,42300,22800,42750,8570,19600,29147,NA,19900,36500,52900,49000,112000,15067,27800,15600,10225,2515,20050,38600,65990,7450,56700,NA,3340,84557,43600,38100,3530,50900,136000,63300,15250,4520,42845,9300,26650,9365,73800,49600,14950,28700,32550,50607,6723,20553,27500,62700,91900,1285,16946,13550,31650,68800,11200,111000,17151,1730,35800,81200,2955,50900,11484,34600,5680,40750,65200,27650,8280,49150,45522,5300,36000,60500,NA,88700,29750,9647,75500,24275,11800,NA,84200,31150,25764,6150,17000,51700,31650,64947,62500,65500,4910,18000,36050,47700,80900,NA,2838,1015,18900,44750,575000,13400,8900,3160,37800,7590,18400,6180,2500,NA,NA,12200,41261,14700,15050,NA,9658,66700,30850,NA,5010,22800,32400,13500,652,13950,23938,17450,12950,28950,NA,35806,45750,14100,19447,13100,24200,38450,367500,37964,21400,1855,47850,34100,58200,17150,43000,3185,36500,12450,NA,4300,25100,8346,NA,9810,41300,23673,48900,3015,10200,8760,NA,NA,5810,4970,6740,105500,60500,58500,20050,21700,66100,26386,16475,88000,31750,33000,5530,NA,57731,37600,NA,4740,5668,13800,23200,9480,66000,26500,2070,NA,10525,9700,38750,12200,85400,35550,16850,14900,5480,NA,11000,113500,20400,NA,16650,14050,NA,7141,28700,37150,28050,59100,33200,13893,7580,5536,50800,13150,2230,19500,13493,7470,3543,7440,22050,8170,14550,5650,17800,25550,11800,4900,42700,145500,4860,16950,2020,40611,8440,NA,700000,NA,8299,38600,33843,17045,24250,3170,10800,8920,4430,19050,12200,1116,5170,14250,10850,34450,3020,7090,10300,3890,113500,22800,25200,1330,6649,10050,17633,30800,11150,9370,6800,5750,77300,13750,14400,NA,38200,7320,5750,80296,226500,6540,127000,2430,NA,26000,16150,NA,15000,54600,NA,25850,2690,31600,NA,11300,NA,5450,1015,11650,69600,2135,16400,5890,45450,2150,55000,17650,33250,11350,55000,50900,26250,15400,7010,10950,10700,14500,26900,15450,6770,4850,22500,80682,5830,4452,NA,5240,11550,NA,14750,23450,38250,3415,175500,12700,31650,37000,NA,11000,18750,10050,NA,26000,NA,22950,6480,22450,NA,19650,10350,9250,9840,3795,25100,17950,3635,31250,9790,5460,2810,4935,13108,1210,NA,1850,6000,7740,NA,3050,1840,12900,66000,7970,10500,42400,6880,6460,118000,1105,7662,3300,22750,641,15700,13500,NA,6570,4810,17100,NA,18700,21000,2160,19750,12200,15600,115000,55300,10591,18175,27850,6360,11000,28300,29200,13050,19607,4670,22600,91400,15800,39422,5550,NA,NA,22900,1145,6980,34450,5603,6900,15300,NA,14150,5400,NA,4580,3310,3080,32300,12525,64500,NA,11050,16100,3450,1645,883,4750,10300,14350,24395,16650,33121,3900,158000,15300,30000,NA,6120,34100,149800,16650,4744,9250,6270,14450,1005,3155,6200,50435,NA,4430,5630,2330,81931,1060,3165,8730,NA,1140,44000,4330,13050,17700,9460,13750,3640,9770,12300,13800,15500,17000,11150,NA,51100,17800,16200,13350,8160,14335,11234,18318,56300,4070,67900,5370,12750,43500,8100,5310,13900,7830,3300,7560,22950,19900,11350,4724,19550,4100,NA,1025,3730,2985,9500,8650,1795,2128,42800,4380,5750,3940,5730,43650,17749,4770,7480,11000,112500,41950,12850,7300,14750,2620,5670,8270,550,NA,NA,699,7190,5190,10850,9520,15550,11722,2950,14150,12350,3890,8210,13700,4693,22400,2485,21600,35000,4860,NA,29000,3415,4297,15450,7070,NA,NA,8680,NA,NA,6350,14400,2545,39450,8280,35950,1020,25850,17125,14433,8100,22834,16100,2747,21516,12400,38200,12600,6140,15600,3150,NA,5850,7010,24250,1145,15400,367,22550,6020,1415,16550,14250,11600,10562,10550,1685,23300,32300,9994,8070,1420,2710,5680,1663,22050,20850,3995,10000,11900,NA,2665,2760,4785,NA,8800,9300,6100,292500,50000,1570,17200,3990,31850,13773,10685,5926,7140,2405,1115,5830,4715,28900,21550,9180,2565,2445,8410,5620,16250,1535,6040,12109,11137,4610,4000,5140,6570,8500,42300,4015,6793,12700,3600,12500,18775,1225,7980,14900,15400,1495,76300,1105,15800,3770,25600,5320,82200,NA,47000,25400,NA,1720,14346,3975,12900,7370,11900,9060,12850,2530,7760,15250,NA,7110,1450,6170,7550,3920,2027,6720,7880,1870,10600,10968,3390,687,NA,7930,6900,15268,4555,14350,35750,7920,800,3545,2015,6190,1390,810,9970,7400,1500,1730,6846,3360,10850,3370,2915,2329,14950,7520,10125,1575,NA,4195,5190,7433,16050,4200,5290,15050,12400,1260,1285,7340,2725,6060,2110,4350,15050,19150,29800,18650,1405,13700,16350,16500,4886,NA,396,830,689,5040,2010,6520,12850,10600,3725,NA,2635,11850,2211,7980,7960,4190,2090,20900,2510,3444,2180,9600,4340,4080,7000,10900,10890,119000,5480,14600,6580,2570,7200,5770,1335,1840,32470,NA,31500,14592,1830,9350,939,3310,31300,7460,3425,14150,21500,NA,3130,5020,5520,18000,1435,10550,7940,3805,216,NA,6100,2825,NA,13950,6883,1730,7230,5220,2550,7332,6390,4650,NA,1730,2810,8220,5600,3925,12650,4470,6050,16850,3630,2920,7457,3375,3275,8070,3885,1041,NA,16100,2930,22007,6550,2720,3690,5440,4220,3865,4875,4205,3410,7700,19650,20400,7540,6980,19700,NA,2595,16550,NA,13150,25700,6880,NA,14000,1315,3180,8290,592,2155,3800,8530,1675,10200,6690,8730,NA,2565,7280,6840,14650,NA,18350,1295,3790,1155,4280,2290,32200,12600,2225,2745,NA,13650,1310,3070,4670,15400,22900,NA,4450,3485,NA,3476,11950,3130,82300,900,7180,10050,5830,8700,920,974,779,8320,2560,NA,3750,14500,16400,1425,1210,8879,2835,5830,NA,3780,1445,9510,605,4950,5169,11950,11058,851,9270,21000,3455,4835,2625,2795,5070,57600,11450,NA,10950,28350,2790,1770,13500,2390,1450,8660,10738,3870,1820,1775,2990,49950,3145,85300,50900,7880,11300,59500,2145,5000,16700,2830,12600,1395,4445,2275,2172,47063,3605,8040,11350,1625,2205,1580,4090,954,1265,6190,11050,4030,7460,6380,7100,21667,1445,5383,1220,5680,2640,10900,57700,1700,NA,2740,22200,1385,2455,7010,3328,4820,1425,48050,2285,3195,NA,1935,3220,2104,2155,3765,5670,13950,5950,6960,3805,2999,9220,NA,11400,4570,142500,NA,4100,2110,4890,6470,233500,5780,6492,8930,3550,9800,NA,5150,NA,7160,3875,9740,21750,4710,4940,6205,NA,2895,NA,3460,22700,8500,2060,9600,7020,4845,2143,4975,12964,4480,NA,2325,1470,2380,2398,4395,13650,14700,4810,4300,5180,2485,2055,3500,2275,4965,304,4525,3105,823,4900,4700,12050,1140,3190,3620,8560,6050,13700,5850,23750,1850,1755,9030,6310,7757,38200,2815,12650,1530,1710,12900,2530,3930,14850,9514,2144,NA,12150,13400,13400,2115,NA,NA,1140,NA,8520,12150,3565,3588,4500,2360,2975,3754,4750,8660,9600,7989,33450,18550,3490,6228,4620,1115,10100,6652,3560,7167,6260,6040,7000,5725,3270,10150,6580,12650,1945,2343,2980,2035,2985,41400,NA,13200,7425,655,6230,20300,12700,5970,1300,1230,4705,NA,10700,NA,6350,955,6550,5140,10700,9370,23406,1470,1910,10900,2085,2610,2540,1870,3130,7630,3758,15100,10350,4000,4400,9650,771,NA,9400,1880,1000,8990,NA,9950,6600,5287,3990,4280,1360,9450,5040,3950,5890,4390,9910,3515,14150,3190,8950,10700,3220,1360,1725,101000,1425,4500,2190,3925,2280,9640,1985,3290,1825,8620,7080,12800,6860,4100,9400,17050,965,2155,1896,19750,4290,1630,1995,2790,10050,3095,13750,6650,1095,6210,4890,4022,10400,6600,13779,22500,1046,4950,9500,1734,3470,NA,2065,3075,1115,3740,3680,1805,2145,4795,2980,11700,2680,3480,6280,2060,10750,2715,6370,3250,7310,2975,2965,6880,4200,3015,NA,NA,11100,1415,1620,26600,2985,2805,1710,653,3532,77600,2085,4220,12800,6805,12023,3820,2465,5660,3350,4550,4068,3986,5000,4050,NA,2470,NA,11400,NA,4590,1490,4090,14450,3040,5310,NA,4290,NA,4140,310,7100,2110,18500,5770,4330,3865,1635,2960,3065,72700,6817,1075,3530,4161,1781,4565,1830,4820,3935,NA,12950,5320,2465,4107,3450,12110,NA,6900,1955,2295,4545,10200,2820,652,6327,3141,2001,2320,1929,2210,2930,1330,4020,4360,3190,4130,6330,4630,1428,3572,2093,584,9960,12250,5270,NA,4649,16228,3300,12600,1845,13700,2700,NA,12600,830,2103,4130,NA,10000,1635,1055,5208,12500,8150,3540,5800,1130,4595,NA,NA,3700,5900,2566,7030,6887,8200,4670,4650,5950,1390,25850,4095,3245,7830,6860,2520,8510,251,2875,2065,829,NA,3535,NA,3100,2395,8950,10800,9750,1370,1285,2420,7010,3800,2405,9793,NA,5240,9400,8390,NA,NA,3320,2495,10150,1610,NA,8490,NA,8520,7820,3590,6800,3780,1715,3300,663,9650,2370,NA,2110,3155,16700,7720,3265,4275,9560,4850,1406,2400,3053,5600,2666,1070,1790,4540,3025,2850,2650,2280,2274,3970,1722,2375,6923,550,1260,4710,7000,3013,1495,9900,6770,4240,4800,6920,2116,1860,22950,6076,NA,999,9070,NA,6363,3740,876,2659,1960,6760,12850,1175,23689,2940,3548,2960,5440,1810,5050,4520,966,15700,6970,12500,1313,11500,3335,1515,818,4750,1560,4806,2004,5550,5640,12227,5650,12559,1260,3955,2925,3955,4595,3370,3935,5790,10200,2485,8500,9560,14900,6390,7270,654,3143,2690,930,NA,2068,3233,15000,4595,1180,6110,6230,4000,6930,4860,4515,3940,2681,4930,2883,4460,10150,2690,6280,NA,2520,1335,5200,5550,4350,3170,2236,3811,5420,2355,4235,4300,4055,4250,1996,1895,432,3000,9400,3525,1965,957,2400,3260,5680,2030,7360,2070,15550,2666,2755,12950,5730,NA,3830,655,3900,2030,6840,4900,NA,1880,4505,2200,3335,10250,1315,1160,NA,18900,4570,3923,NA,4365,5140,2245,12600,1645,1525,8400,5740,720,4630,4000,3650,5830,23950,4088,4185,4173,2500,2065,6400,5310,22000,2800,1945,6200,5550,12396,12400,4020,3500,1600,4550,1605,657,5300,1975,NA,3950,3515,582,10400,840,2060,2340,21000,1855,3935,15200,4680,5190,4541,4365,3430,5580,3760,8280,1045,3120,7300,3130,4050,1840,7050,5770,1678,1680,3481,1620,2375,4495,1000,11100,2080,5890,4080,5380,3525,6080,3550,1100,5260,3640,793,3580,1770,802,8140,3050,2165,10300,4365,9850,6070,3835,2092,652,6500,3325,2985,1298,798,7800,1925,2745,1665,NA,615,3605,4990,32850,2182,5910,70100,637,2325,928,682,6220,3505,5770,1370,5160,4200,6670,1780,4495,1030,7280,6590,760,4825,2640,14000,5750,2530,2873,3960,23850,3276,9081,1180,2905,3180,2770,19100,4055,3810,595,3250,3595,20500,1330,3165,6210,6190,3120,2700,2296,711,4040,6320,3565,3550,83000,4570,1230,3375,3109,2710,3917,4875,1115,22300,2375,2053,NA,1088,76151,3455,4840,3845,3770,1850,881,4375,3805,2110,5154,10500,7700,5990,1417,9401,8450 -"2018-02-19",48380,76500,164233,430000,155000,223500,383500,297000,1088000,363500,132000,66800,48100,243500,182500,33100,295000,33100,240000,122500,124000,277500,405500,100500,196500,86600,102500,286000,50900,98100,120000,134000,147500,511000,NA,126209,121452,449500,28400,85500,16800,30050,12300,13200,30400,133000,412000,9830,40200,8101,41300,37150,64000,106000,84000,52600,81600,218000,63000,54800,16150,324500,98300,125000,210200,476976,14950,299000,69000,35150,41300,47250,131000,47050,49050,33550,324500,36300,17520,75500,201078,188000,21850,18900,154646,3960,36400,255000,49600,365500,22200,83226,79700,31500,95000,10750,5920,10969,21400,52200,4860,21950,34450,42000,90900,609560,699000,21600,6740,59700,5190,52891,37850,172421,32550,23550,79400,38100,150500,178100,28800,582500,109500,42800,37300,38950,60700,28250,58000,177000,47900,37700,16350,40200,160000,76500,73382,15250,213000,NA,79900,29000,16450,66700,88000,299000,153400,7195,25200,87900,5990,19700,55600,90030,73500,93600,15400,1045000,76400,78100,4470,94600,6250,12150,5340,12857,83500,NA,1314000,11850,10550,9050,15000,NA,26250,72400,153654,11200,11250,6590,NA,NA,62800,12352,123115,NA,40950,40100,61500,34400,169000,9580,5720,17400,215000,23000,NA,108500,17800,18488,35127,19900,129000,37400,37950,24750,245000,25500,111500,12050,5820,NA,36900,93700,89500,15200,34700,19300,9660,26000,306500,9180,63000,8630,109500,36000,23900,28750,32500,92300,67500,23850,23150,90411,16150,340500,78400,910,138000,52500,45500,NA,17700,67900,10600,NA,73800,42000,7000,5260,70400,44600,23100,43100,9050,20000,30150,NA,20050,38800,53700,49600,112500,15533,28550,17600,10586,2570,21450,40350,68370,7530,55900,NA,3465,90078,45000,40100,3620,51400,137000,61800,15600,4745,42845,9610,27450,9465,73900,52800,15100,29150,33800,52018,7085,20931,27850,63400,88700,1295,17314,13650,31850,72500,11100,114500,17819,1745,36500,81000,3035,52800,11444,36950,5870,43050,67100,28200,8260,49550,45450,5700,36050,60500,NA,89600,29100,9916,76500,25100,11750,NA,86100,32450,26180,6200,16950,52100,32100,66649,62900,68261,4870,19000,37000,47800,83400,NA,2824,1020,20200,46400,595000,14250,8990,3220,38500,7850,19350,6260,2520,NA,NA,12850,41391,14650,15300,NA,9971,67000,29250,NA,5170,23100,33400,13250,685,14200,27220,17800,13150,29500,NA,36809,45850,14650,20500,13150,24950,39300,369000,39306,21550,1865,47900,33900,58200,17500,41760,3275,36550,12800,NA,4335,25950,8441,NA,10250,43200,24484,50000,3145,10550,8800,NA,NA,5860,4975,6950,108500,62000,61700,20350,22950,68700,27311,16475,90100,31850,33250,5660,NA,59913,39000,NA,4935,5751,14000,23700,9660,67300,27300,2070,NA,10470,9570,38200,12650,85700,35950,17800,15350,5600,NA,11150,116000,19817,NA,16950,14050,NA,7158,28950,38200,29350,59800,36100,13893,7650,5487,52900,13500,2470,19500,13493,7580,3683,7510,23000,8480,14850,5770,17750,25700,11800,4950,43750,142500,4755,16950,2090,41415,8450,NA,710000,NA,8661,40400,34577,17455,24050,3180,10950,9220,4560,18750,12950,1149,5230,14900,10950,34600,3040,7320,10700,3950,115500,22150,25550,1380,6888,10000,17946,31400,11550,9490,7340,5720,77800,14350,14900,NA,39150,7330,6000,81992,228000,6520,128000,2610,NA,26450,17150,NA,15100,55400,NA,26900,2740,32800,NA,11800,NA,5700,1035,12000,67300,2175,17550,6000,47900,2230,56700,18150,33400,11650,58000,51400,26350,15550,6940,11650,10850,14600,27850,15950,6924,4965,22800,81624,5960,4498,NA,5450,12250,NA,14500,24300,38050,3510,173500,13100,32900,37250,NA,11500,19000,10200,NA,26500,NA,23550,6410,21550,NA,20000,10300,9400,9870,3870,25450,18500,3670,30150,9910,5730,2865,4875,12847,1275,NA,1880,6030,7750,NA,3105,1865,13650,66400,8210,10650,41950,7330,6580,118500,1125,7565,3445,22500,667,16150,13700,NA,6590,4895,17850,NA,19500,21450,2195,19450,12550,15750,115500,55800,10727,19525,28950,6460,11150,28300,29600,13150,19699,4685,23000,94400,15900,41484,5550,NA,NA,23850,1145,7050,36200,5719,7070,15200,NA,14700,5550,NA,4700,3310,3300,32150,13252,67700,NA,11400,18000,3505,1650,899,5030,10500,14450,27298,17950,33171,3985,166000,15800,31700,NA,6220,35750,151100,17050,4835,9630,6570,14650,1005,3150,6370,50242,NA,4540,5580,2380,77753,1075,3250,9590,NA,1180,44700,4460,13400,17700,9450,14100,3900,9810,13200,14100,15350,17200,11800,NA,53050,18500,16700,13550,8290,14375,11284,18130,57000,4115,68700,5480,12900,43800,8350,5420,13900,7950,3845,7680,22450,20250,11550,5053,21100,4230,NA,1025,3750,3020,9470,8670,1875,2118,42400,4450,5750,4030,5780,45950,17949,4800,7640,11050,114000,42500,12950,7240,15200,2650,6090,8320,556,NA,NA,721,7140,5190,11100,9680,15600,11958,3050,14500,12300,3990,8440,13950,4693,22750,2320,22400,35000,4845,NA,29000,4435,4454,15500,7500,NA,NA,8640,NA,NA,6490,14400,2580,38500,8260,35800,1025,26850,17273,14433,8120,23406,16200,2778,21742,12900,39050,12500,6310,15850,3205,NA,6320,7040,24350,1145,15500,362,22850,6140,1452,17000,14250,11900,10680,10500,1710,24550,33950,9943,10450,1425,2755,5810,1660,22200,21250,4000,10200,12450,NA,2695,2785,4963,NA,9100,9460,6280,293000,49600,1530,17600,4010,33900,14016,10726,5964,7200,2415,1130,5870,4810,28950,21350,9250,2595,2440,8420,5620,16350,1570,5960,12824,11238,4815,4025,5260,6673,8790,42100,3930,6970,12950,3615,12450,19275,1225,8210,14850,15950,1545,75400,1120,16400,3740,26800,5490,82700,NA,48400,26150,NA,1720,14490,4080,12950,7510,12400,9150,13350,2605,7900,15300,NA,7160,1470,6250,7630,4295,1929,7030,8010,1885,11650,10928,3400,697,NA,7990,7325,15415,4570,14250,35000,7950,804,3610,2015,6290,1395,798,9880,7410,1510,1720,6876,3450,11300,3400,2990,2329,15450,7530,10275,1580,NA,4175,5260,7467,16400,4200,5290,15000,12350,1305,1305,7550,2640,6250,2110,4480,15050,19800,29900,20450,1425,13850,16650,16700,4895,NA,414,838,706,5100,2155,6670,12700,10750,4060,NA,2635,11950,2228,8160,8350,4360,2165,21200,2605,3556,2210,9500,4325,4140,7170,11000,10988,118500,5590,15050,6610,2595,7350,5840,975,1895,32591,NA,31850,14544,1840,9650,939,3505,35750,7410,3380,14200,21550,NA,3130,5310,5700,18900,1450,10550,7960,3895,217,NA,6190,2795,NA,13900,6859,1730,7360,5340,2540,7614,6470,4695,NA,1750,2800,8560,5660,3955,12850,4520,6390,17100,3780,3005,7360,3430,3405,8050,3920,1059,NA,16300,3015,22144,6850,2710,3795,5650,4240,3980,4900,4305,3455,8230,19500,21500,7610,7010,19650,NA,2625,16600,NA,13050,26000,6840,NA,14400,1315,3215,8630,622,2190,4030,8500,1660,10650,6660,9590,NA,2605,6780,6770,14700,NA,18850,1330,3810,1180,4285,2355,32100,13000,2290,2715,NA,13200,1315,3170,4690,15600,23650,NA,4485,3575,NA,3520,12750,3200,83000,892,7190,10100,6150,8830,935,980,787,8620,2650,NA,3755,14750,16750,1850,1210,8966,2900,5800,NA,3705,1460,9550,622,5050,5236,12250,11182,887,9520,21050,3620,4870,2650,2710,5120,57300,11450,NA,11350,28200,2825,1790,13450,2455,1476,8720,11366,3824,1815,1840,3030,49550,3170,86600,51100,8150,11300,59000,2150,5900,17100,2820,12750,1380,4525,2295,2188,46520,3640,8220,11500,1660,2325,1584,4110,950,1245,6350,11550,4035,7530,6480,8000,21594,1465,6986,1225,5660,2680,10900,61300,1755,NA,2740,22500,1415,2510,7260,3284,4887,1590,47800,2330,3270,NA,1940,3390,2104,2090,3940,6150,14000,5950,7610,3786,3006,9300,NA,11800,5190,141000,NA,4235,2115,4965,6500,240500,5960,6787,9200,3600,9930,NA,5190,NA,7180,3875,9799,23450,4845,5050,6380,NA,2990,NA,3660,22700,8850,2100,9900,7240,4990,2173,4919,13154,4660,NA,2380,1545,2495,2276,4285,12900,14400,4845,4645,5280,2515,2005,4550,2300,5000,309,4685,3145,800,4900,4710,12100,1165,3245,3665,8890,6330,14450,5910,23100,1840,1800,9600,6250,7710,38480,3005,13000,1545,1700,13650,2550,4235,14600,10093,2233,NA,12500,13500,13950,1994,NA,NA,1140,NA,8690,12550,3940,3724,4575,2400,3000,3750,4795,8660,9870,8466,34350,18150,3600,6222,4720,1150,11150,6672,3670,7141,6350,5980,7180,5600,3255,10250,8550,13100,1962,2514,3075,2315,3115,41450,NA,13150,7700,665,6340,18600,13000,5930,1300,1255,4714,NA,10650,NA,6360,985,6950,5260,11000,10450,23239,1475,1935,11100,2230,2665,2585,1885,3140,7700,3849,14400,10150,4200,4560,9820,772,NA,9700,1935,1105,9030,NA,9790,6560,5253,4055,4360,1435,9650,5370,3965,5990,4505,9920,3520,14100,3255,8990,11100,3220,1330,1710,102000,1475,5100,2215,4025,2140,9780,2065,3365,1825,8900,7070,13050,7020,4090,9680,17300,906,2280,1896,20500,4305,1660,2160,2810,10200,3200,13850,6530,1113,6390,4950,4018,10900,6620,13979,23000,1055,5010,9520,1796,3480,NA,2105,3155,1120,3775,3785,1790,2140,5030,2995,11650,2730,3585,6305,2240,11200,2780,6570,3515,7470,3035,2990,6870,4315,3045,NA,NA,11150,1420,1625,26600,2985,2865,1755,633,3550,77500,2065,4265,12350,6872,12378,3850,2530,5680,3385,4580,4046,4303,5100,4170,NA,2475,NA,11000,NA,4700,1500,4200,14600,3050,5390,NA,4290,NA,4335,322,7130,2130,18450,5970,4395,3760,1645,3000,3100,71400,6864,1095,3530,4217,1777,4585,1990,4845,3995,NA,12950,5310,2505,4224,3420,12060,NA,6990,1960,2320,4515,10850,2870,652,6443,3222,1991,2335,1946,2260,2915,1350,4055,4345,3140,4155,6470,4650,1455,3566,2125,590,9220,12250,5300,NA,4720,16796,3330,13000,1860,14300,2694,NA,12950,840,2126,4300,NA,10950,1710,1050,5313,12900,8990,3690,5850,1140,4670,NA,NA,3770,5900,2679,7290,6990,8380,4755,4590,5887,1370,26050,4140,3245,8070,6930,2590,8750,253,2895,2140,844,NA,3610,NA,3190,2440,9040,10700,10050,1370,1350,2520,7020,3860,2425,9720,NA,5140,9625,8400,NA,NA,3440,2415,10150,1605,NA,8640,NA,8550,8110,3590,6920,3560,1760,3420,668,9750,2420,NA,2244,3255,16750,7810,3420,4380,9540,4875,1474,2365,3166,5570,2666,1100,1820,4565,3125,2850,2605,2280,2365,4030,1747,2410,7179,557,1260,4835,7000,3056,1500,9000,6810,4445,4800,6870,2137,1914,24000,6319,NA,1035,9137,NA,6264,3855,880,2659,1965,6815,12850,1165,23732,2930,3650,3035,5580,1834,5130,4585,966,15500,7279,13200,1332,11600,3260,1525,822,4860,1585,4787,2090,5240,5600,12519,5750,13134,1260,4055,2920,4045,4620,3590,3930,5800,10700,2705,8460,9800,15250,6460,7540,654,3286,2770,931,NA,2073,3323,15800,4595,1220,6140,6120,3930,7010,4830,4600,3975,2758,4935,2991,4440,10600,2765,6310,NA,2560,1315,5230,5560,4380,3270,2257,3695,5420,2370,4245,4485,4070,4300,1998,1895,438,3020,9390,3580,2056,842,2390,3410,5710,2055,7280,2095,15700,2728,2880,13600,5800,NA,3805,664,3905,2090,6940,5110,NA,1935,4590,2190,3435,10500,1280,1180,NA,18400,4590,3874,NA,4480,5300,2295,12600,1650,1530,8370,5750,729,4655,4050,3550,6000,23850,4011,4120,4167,2610,2065,6350,5430,21750,2840,1945,6370,5590,12302,12800,4070,3440,1710,4585,1610,656,5330,2020,NA,3915,3540,601,10400,830,2145,2385,21500,1895,4020,16200,4650,5230,4507,4390,3430,5640,3770,8310,1055,3160,7250,3160,4090,1910,7170,5850,1770,1620,3527,1660,2381,4850,1000,11500,2105,5890,4159,5500,3670,6140,3545,1105,6234,3765,806,3720,1775,803,8160,3045,2165,10550,4370,9890,6250,4010,2132,679,6640,3330,3025,1291,815,8000,1910,2835,1665,NA,618,3650,4970,33000,2124,5930,68100,645,2325,938,692,6470,3420,5750,1480,5330,4200,6550,1775,4565,1040,7650,6540,786,4980,2635,14100,5810,2530,2912,4315,24200,3370,9061,1250,2935,3200,2680,19250,4050,3775,610,3295,3660,20500,1360,3315,6130,6420,3170,2700,2639,715,4005,6300,3635,3550,80400,4600,1225,3282,3113,2705,3801,4965,1140,22100,2350,2138,NA,1066,77533,3465,4760,3900,4020,1845,877,4305,3860,2180,5303,10550,9230,6110,1432,7403,8420 -"2018-02-20",47400,75500,161629,425000,153500,223000,376500,285270,1087000,364500,131000,66700,48200,245000,179500,33800,292000,32800,234500,120000,123000,275500,392000,99900,194500,84100,104000,280500,50200,95900,119500,129000,144000,520000,NA,124712,117338,453000,28050,86200,16700,29600,11950,13000,30500,131000,406000,9650,39400,7934,41150,36950,63600,106500,81300,52500,79300,211000,62400,54000,16150,325000,97000,125500,206800,479867,14550,295000,67300,35350,40500,46350,130000,47200,48850,33450,317000,36050,17500,74700,199245,186000,21300,18750,153232,3890,35400,242900,50700,363500,21600,83708,77800,31150,90900,10750,5920,10776,20900,51600,4850,21700,33800,41100,91600,595268,694000,21400,6620,57900,5160,51387,37750,168887,34850,23500,80000,36150,150000,170000,28350,568800,104500,42500,35500,40050,57500,28000,57600,181500,46900,37250,16050,38850,157500,76600,72790,15050,212000,NA,78000,28650,15550,64600,89400,295500,150100,7261,24800,85900,5920,19500,55500,86696,73500,89800,15400,1044000,73900,77600,4365,91000,6050,12100,5240,13202,83894,NA,1264000,11800,10500,9000,14850,NA,26300,69400,151950,10800,11750,6500,NA,NA,59400,12307,123115,NA,40900,40150,59600,34150,169000,9550,5400,16900,206600,22800,NA,108500,17150,18267,34561,19750,127500,36800,36950,24800,244500,25050,111000,11900,5690,NA,36600,95000,88500,15300,34700,19250,9600,25800,306500,9210,79100,8430,109500,34800,23750,29000,32733,89800,64800,23650,24000,91393,16050,336500,74100,879,136000,51300,37500,NA,17700,68200,10700,NA,73900,41000,6990,5230,68600,44500,22500,42500,8930,21100,29816,NA,19650,39300,52900,49900,109000,15200,28300,17150,10286,2580,21450,39200,66280,7560,54700,NA,3390,87568,44250,38600,3650,49950,135500,61700,15100,4660,43035,9700,26600,9566,74400,50500,14950,29100,33550,51010,6876,20363,27750,62400,89000,1350,17451,13450,32450,73100,10900,110500,17294,1765,35150,80900,3030,54700,11684,36150,5900,42450,63200,28600,8110,48900,45736,5410,35350,59100,NA,88500,28700,9647,85900,24900,11350,NA,85900,32050,25307,6450,16950,51800,32000,69391,60800,66121,4850,18650,35400,47950,82700,NA,2809,1025,20150,46100,584000,14300,8750,3180,37600,7690,18900,6520,2380,NA,NA,13050,41520,14600,15000,NA,9932,66200,29150,NA,5200,22250,34300,13400,678,14050,25868,21300,12900,29100,NA,35424,45300,14200,20174,13150,24900,39300,366500,38915,20850,1840,48150,33750,58300,17950,41500,3235,36850,12500,NA,4320,25500,8355,NA,10050,42300,24389,48900,3085,10400,9390,NA,NA,5590,4995,6900,110000,60500,60200,21100,22700,66900,26599,16350,89000,32400,32200,5760,NA,58276,37100,NA,4840,5743,14450,23100,9600,67500,27300,2070,NA,10500,9610,38250,12200,85000,35600,17750,15650,5520,NA,10900,125500,19963,NA,16900,14000,NA,7478,28350,37450,28850,60400,36400,13893,7700,5463,50900,13200,2440,19400,13263,7490,3675,7450,22650,8400,14500,5670,17450,26850,12000,4920,43800,143500,4520,17100,2075,39996,8490,NA,695000,NA,8661,40050,34210,17591,24200,3155,10900,8850,4635,19400,12550,1153,5130,14900,14200,36250,3055,7200,10600,3940,116500,22150,25300,1490,6621,9910,17500,30750,11300,9460,7450,6000,79200,14100,15100,NA,40500,7280,5700,78694,225000,6900,127500,2585,NA,25800,17150,NA,14650,54700,NA,26850,2750,31950,NA,11750,NA,5800,1030,12100,68200,2160,17600,5900,47100,2220,55600,17500,33550,11550,60100,51600,25800,14650,6900,11700,11100,14650,27800,15800,6876,4980,23450,79112,5750,4383,NA,5330,12000,NA,14700,24250,37300,3445,174500,12750,33200,37100,NA,11150,18750,10350,NA,25800,NA,23400,6230,22450,NA,19500,10000,9480,9810,3850,25500,18550,3645,28850,10250,6020,2950,4890,12847,1240,NA,1965,6010,7730,NA,3136,1865,13250,66400,8670,12050,42000,7100,6660,116000,1140,7711,3350,22300,653,16100,13850,NA,6560,4890,19300,NA,18850,21600,2195,19250,12700,15700,119000,56200,10727,18150,28450,6530,10950,28350,30000,13300,19334,4655,23100,93000,15550,40125,5580,NA,NA,24150,1150,7020,36200,5690,6970,15100,NA,14150,5580,NA,4635,3375,4290,32400,12600,67500,NA,10900,17500,3495,1640,956,4960,10300,14350,26221,18000,32668,3985,154000,15450,32450,NA,6230,35750,146900,17000,5091,9450,6570,14700,1125,3150,6180,50242,NA,4460,5720,2340,77582,1060,3275,9400,NA,1175,44350,4350,13250,17750,9310,14300,3800,10000,13200,14200,15400,18800,11650,NA,51300,19050,16200,13650,8300,14294,11134,18083,55400,4130,68600,5570,12850,43100,8620,5340,13800,8000,3735,7680,22450,20200,11500,4906,20150,4250,NA,1030,3720,3015,9420,8600,1845,2097,42550,4380,5800,4025,5710,51000,17515,4800,7610,10700,114500,41600,12850,7400,15100,2645,5850,8110,558,NA,NA,706,7050,5200,10850,9420,15700,12053,2985,14450,12200,3950,8250,13850,4693,22300,2280,21800,34250,4890,NA,29000,4120,4362,15250,7440,NA,NA,8670,NA,NA,6480,14500,2630,37350,8250,36000,1030,27000,17273,14826,8280,23835,16350,2862,21944,12650,38900,12400,6750,15550,3185,NA,6260,7090,24750,1150,15500,360,22600,6150,1514,16900,14250,11950,10483,11000,1705,24050,34050,10069,10300,1450,2790,5830,1710,23100,20150,4005,9950,12450,NA,2790,2815,4823,NA,8910,9460,6090,292000,49000,1490,16600,4070,34900,14016,10685,5926,7300,2490,1135,5880,4895,27450,21000,9080,2605,2425,8450,5610,16900,1560,5780,12284,11238,4690,3910,5240,6691,8870,40200,3965,6970,12650,3720,12450,18875,1230,8150,14850,16000,1525,72700,1125,16450,3835,25050,5450,82100,NA,49850,25100,NA,2235,14490,3990,12750,7390,12800,9030,13450,2755,7800,15400,NA,7080,1395,6120,7580,4300,1995,6850,7980,1995,10200,10830,3345,698,NA,8080,7250,15513,4560,14400,35250,7960,792,3500,2020,6330,1415,798,9980,7460,1545,1740,6797,3710,11000,3370,3020,2323,15650,7500,10250,1530,NA,4050,5200,7367,16250,4200,5440,14950,12450,1300,1310,7520,2620,6080,2095,4450,15350,20900,29800,19150,1395,13900,16300,16550,4877,NA,406,838,708,5150,2080,6590,12650,10650,4045,NA,2645,12050,2211,8150,8310,4370,2220,21700,2600,3556,2215,9820,4310,4125,7350,10750,11086,119000,5650,14950,6590,2610,7350,5840,998,1890,32751,NA,31500,14640,1920,9760,949,3395,35650,7430,3155,14400,21550,NA,3115,5220,5750,18450,1495,10600,7800,3900,229,NA,6260,2775,NA,13900,7003,1680,7380,5220,2500,7566,6500,4655,NA,1760,2820,8420,5620,3960,12750,4495,6140,17050,3980,3055,7369,3435,3450,7940,3925,1104,NA,16550,3010,21961,6710,2700,3880,5830,4260,3970,5000,4390,3540,8100,19650,20000,7730,7040,19650,NA,2615,16500,NA,13000,25600,6830,NA,14450,1315,3210,8510,615,2200,3920,8500,1645,10550,6760,9310,NA,2610,6510,6720,14550,NA,18900,1330,3670,1175,4345,2360,32000,13200,2300,2720,NA,12800,1270,3190,4620,16150,23650,NA,4505,3825,NA,3538,11850,3165,83600,870,7210,10000,6300,8800,916,985,789,8490,2660,NA,3755,14750,17050,1885,1210,8705,3100,5760,NA,3710,1585,9760,631,5000,5185,12100,10935,915,9820,20950,3500,5060,2650,2695,5160,57100,11400,NA,11200,27950,2825,1840,13350,2485,1466,8990,11221,3709,1795,1845,3125,49350,3145,87800,51300,8190,11250,58800,2120,6210,17050,2800,12800,1390,4460,2295,2177,46210,3630,8130,11400,1715,2380,1582,4145,958,1250,6360,11300,4030,7480,6360,7710,21631,1465,7856,1255,5540,2810,10950,59300,1740,NA,2510,22050,1435,2440,7240,3277,4907,1540,48100,2360,3295,NA,1940,3340,2104,2055,4010,5960,14000,5950,8100,3791,3029,9360,NA,11750,5040,141500,NA,4175,2135,5140,6470,234000,5880,7071,9000,3615,9960,NA,5270,NA,7180,3795,9638,22600,4880,5080,6411,NA,3045,NA,4060,22800,8580,2105,10200,7250,5080,2265,4560,13250,4675,NA,2390,1535,2445,2235,4280,12650,16200,4930,4505,5500,2465,2015,4290,2310,5000,312,4870,3100,782,4905,4750,12050,1150,3305,3770,8840,6340,14250,5880,23250,1925,1920,9600,6240,7652,38130,2955,12950,1575,1674,13350,2550,4300,14650,9782,2222,NA,12900,13600,13700,1916,NA,NA,1130,NA,8660,13150,3995,3814,4555,2385,2960,3808,4790,8670,9800,8573,32550,18500,3765,6301,4795,1150,11650,6851,3880,7141,6380,5980,7070,5675,3185,10550,8930,13150,1955,2410,3000,2230,3180,42000,NA,13600,7600,672,6600,18550,13150,5730,1385,1215,4732,NA,10800,NA,6280,978,7025,5690,11050,11000,23364,1470,1925,10900,2250,2685,2600,1915,3170,7750,3826,14200,9900,4165,4490,9810,763,NA,9820,1910,1120,9070,NA,9800,6540,5207,4395,4395,1415,9960,5150,3980,6030,4515,9630,3555,14150,3275,9020,11400,3220,1315,1710,102500,1470,4815,2190,4075,2090,9760,2070,3525,1805,9250,7080,13250,6960,4090,8910,17350,905,2215,1894,20050,4320,1670,2180,2770,10200,3150,14150,6610,1170,6330,5400,4005,11400,6730,13946,23000,1065,5000,9480,1754,3450,NA,2135,3105,1130,3740,3860,1895,2110,5040,3000,11850,2755,3505,6280,2205,11100,2915,6620,3815,7430,3165,3005,7000,4310,3030,NA,NA,11350,1410,1650,26200,2995,2935,1800,637,3511,77600,2070,4395,12150,6738,12378,3865,2635,5600,3380,4565,4106,4291,5310,4090,NA,2545,NA,11050,NA,4790,1510,4360,15200,3060,5400,NA,4290,NA,4260,353,7170,2130,18450,5950,4860,3770,1640,2890,3070,72000,6787,1085,4215,4425,1787,4595,2150,4920,3985,NA,12900,5250,2480,4250,3335,15673,NA,7080,1940,2365,4505,10750,2900,657,6472,3168,1996,2305,1954,2300,2960,1350,4045,4440,3115,4155,6740,4590,1508,3647,2020,593,8920,12250,5320,NA,4738,17032,3290,12950,1890,14050,2687,NA,13100,840,2149,4600,NA,10550,1690,1095,5243,13100,8800,3695,5810,1145,4600,NA,NA,3780,5840,2611,9110,6990,8050,4705,4455,6255,1375,25500,4410,3200,8130,6930,2855,8820,252,3115,2090,848,NA,3620,NA,3015,2490,9170,10500,9990,1370,1440,2545,7160,3880,2410,10010,NA,4970,9200,8210,NA,NA,4330,2395,8470,1585,NA,9180,NA,8630,8050,3590,6900,3470,1795,3420,670,9820,2465,NA,2177,3290,16800,7810,3395,4375,10200,4735,1480,2450,3188,5650,2666,1120,1820,4850,3200,2845,2565,2280,2317,4085,1768,2530,7250,557,1285,4890,6780,3201,1510,9000,6840,4370,4740,8020,2137,1873,23850,6333,NA,1065,8820,NA,6184,3900,895,2688,1990,6578,13100,1155,23308,2925,3639,3065,5760,1810,5270,4445,966,15500,7227,14600,1342,11900,3275,1515,908,4865,1570,4908,2109,5620,5660,13249,5750,13034,1295,4120,2880,4030,4415,3620,3910,5790,10600,2695,8560,9800,14500,6500,7450,714,3243,2770,1000,NA,2062,3293,14750,4620,1230,6220,6060,3990,6990,4680,4530,3955,2762,5300,3178,4470,10550,2735,6240,NA,2605,1315,5250,5510,4350,3337,2375,3793,5510,2420,4235,4770,4080,4220,1998,1960,451,3165,9560,3552,2144,820,2420,3355,6040,2670,7330,2120,15250,2822,2875,13400,5750,NA,3835,666,3865,2070,6800,5070,NA,1950,4670,2205,3460,10900,1260,1140,NA,17900,4555,3883,NA,4455,5280,2400,12500,1610,1545,8310,5980,721,4665,3970,3620,5950,23750,3948,3920,4287,2931,2096,6350,5420,21800,2880,1940,6430,5500,12302,12900,3990,3515,1700,4630,1655,745,5330,2050,NA,3925,3545,608,10400,865,2440,2450,21300,1915,4030,15550,4655,5330,4682,4595,3385,5690,3825,8260,1065,3175,7170,3165,4130,1990,7140,5830,1815,1680,3489,1665,2381,4675,1000,13000,2120,5890,4285,5730,4275,6690,3730,1095,6489,3640,807,3875,1775,795,8150,3095,2165,10700,4615,9750,6260,3755,2122,674,6630,3325,3120,1281,827,7990,1920,2910,1680,NA,615,3680,4995,35900,2104,5930,68400,666,2295,943,710,6270,3430,5760,1540,5380,4200,6470,1760,4575,1040,7550,6320,829,4950,2675,13500,5850,2545,3065,4710,22950,3335,8881,1195,3080,3125,2655,18900,4275,3960,616,3310,4130,20650,1370,3365,6100,6290,3200,2700,2496,721,3935,6350,3625,3550,78900,4680,1250,3256,3287,2735,3465,4925,1125,22150,2325,2322,NA,1111,77533,3450,4815,3985,4250,1850,882,4460,3850,2185,5528,10200,8550,6120,1466,7577,8140 -"2018-02-21",47280,76900,166837,425000,160000,222500,374500,288554,1088000,364000,131000,65500,48150,246000,178000,33750,288000,33850,238500,121500,124500,294500,394500,101500,195500,86000,101000,287500,50000,96100,119500,128000,148500,525000,NA,130699,118834,442000,28150,90100,16500,29550,12150,12850,30750,131500,410500,9700,42200,7925,40050,37200,63600,113000,83000,52200,80200,214500,63200,57000,16200,334500,96300,124500,208400,476976,14700,300500,69700,35500,40900,47100,133000,47100,50000,33500,323000,36150,17580,74500,197413,187000,22600,18850,155589,3920,35350,243700,52600,365000,21500,84094,76200,30600,91200,10850,5960,10776,20800,52100,4920,22000,34000,41750,92700,590536,697000,21250,6620,56900,5220,51387,37550,173757,34800,23650,82500,39100,154000,175500,28450,566000,107000,42800,36650,40300,58400,28000,58200,183500,48700,37550,16300,41350,162500,77300,76045,15150,216000,NA,77700,29000,15700,64800,90300,302500,152500,7715,24600,86500,5960,20150,56400,87839,74100,92000,15950,1056000,80300,82700,4390,94900,6140,12100,5300,13072,83500,NA,1258000,12050,10300,9010,15100,NA,26750,70000,152151,10900,11600,6460,NA,NA,58400,12126,122206,NA,40000,41200,60000,34200,171000,9550,5550,16700,210000,22500,NA,108000,17900,18340,35387,20300,132000,37000,37000,25050,239500,24500,111500,12050,5520,NA,36250,95100,88900,15000,34350,19300,9620,25600,305000,9410,76900,8550,113000,34850,24350,28900,33500,91200,65500,23500,24900,90706,16150,322500,75100,905,135500,51400,38800,NA,18300,68300,10700,NA,73800,41200,6940,5250,67700,44200,22550,42500,8930,22500,28998,NA,20250,36500,49550,49400,110000,15033,28700,17100,10406,2630,22950,38850,68560,7540,54500,NA,3480,87067,44850,38550,3650,52800,134500,61700,15000,4780,42892,9650,27200,9390,74800,51500,15100,29100,34050,52774,6971,20818,27850,62300,85200,1365,17865,13700,32000,73100,10850,112500,17867,1755,35800,81300,3040,55800,11324,36400,5890,42600,65100,27900,8150,49050,45736,5500,34950,57900,NA,88200,28800,9737,90500,24400,11600,NA,85100,34650,25141,6490,16700,52600,31950,74118,61100,66812,4930,19400,36800,47850,84700,NA,2838,1015,21150,46350,585000,14100,8990,3225,38300,8020,19950,6530,2430,NA,NA,13300,43512,14600,15400,NA,10010,66500,29600,NA,5060,22400,32700,14650,683,14250,26013,20300,12850,30100,NA,34183,44800,14050,20249,13150,25050,39150,365500,38803,21500,1880,48100,33250,58300,17450,41440,3195,36650,13000,NA,4345,25650,8394,NA,10200,44000,25630,50600,3090,10450,9550,NA,NA,5630,4910,6830,110500,60600,60700,21100,22550,66900,26884,16400,89000,34100,33600,5680,NA,59094,38400,NA,4965,5718,14550,24000,9830,68900,27100,2070,NA,10500,9600,38450,12800,85300,35100,17900,15650,5690,NA,11150,125000,19914,NA,16950,14200,NA,7545,28350,37650,29600,60600,36900,13893,7710,5487,51900,13300,2830,19300,13309,7500,3700,7370,22800,8460,14650,5670,17550,27150,12200,4925,43900,141500,4340,16900,2055,40989,8460,NA,690000,NA,8807,40200,34284,17864,24050,3090,10900,8720,4590,19400,12650,1158,5160,14650,14200,36750,3130,7300,10550,4000,115500,22250,25250,1505,6726,9910,17365,30900,11600,9590,7500,6190,81600,14300,15100,NA,39000,7360,5675,80014,226500,7000,128000,2560,NA,26650,17800,NA,15000,55300,NA,26550,2795,31850,NA,12000,NA,6040,1010,12400,68400,2180,19050,5940,48500,2240,59100,17700,33600,11600,60000,52200,27300,14550,7120,12250,11400,14700,28550,15750,6779,5060,23350,79112,5750,4260,NA,5510,12200,NA,14800,24700,37600,3480,175000,13000,33500,36600,NA,11150,18950,10450,NA,26100,NA,23900,6320,22500,NA,19350,10200,9840,9800,3920,25200,18600,4130,28550,10200,6390,2970,5240,12867,1270,NA,2000,5980,7640,NA,3113,1900,13400,66000,9100,12150,40600,7220,6620,116000,1180,7740,3390,22500,659,16300,13900,NA,6710,4850,19650,NA,19100,21650,2190,19850,12700,15750,118000,56000,10948,18000,29200,6590,11100,28350,29900,13900,19516,4590,23250,93700,15700,41063,5930,NA,NA,23950,1165,6970,35650,5709,6920,15400,NA,14350,5590,NA,4710,3290,4650,32050,12675,68800,NA,10950,17700,3525,1625,952,4965,10750,14450,25987,18300,32567,3905,167000,15350,35400,NA,6400,36300,149500,18550,5100,9530,6450,14900,1140,3185,6260,50725,NA,4525,5900,2360,76474,1060,3335,9470,NA,1175,45150,4370,13350,19950,9740,14300,3835,9950,13000,14150,15350,19150,11550,NA,51300,19700,16400,14050,8540,14335,11384,18130,55700,4165,68100,5560,12800,43450,9000,5520,13900,8520,3930,7870,22800,20650,11600,4886,20000,4225,NA,1045,3800,3000,9290,8780,1900,2149,42500,4380,5960,4035,5800,50200,17515,4740,7800,11000,112500,42550,13300,7230,15100,2615,5900,8120,564,NA,NA,721,7050,5390,11250,9570,15400,12100,3015,14400,12200,3995,8290,13850,4693,21900,2290,22400,34750,4890,NA,29000,4110,4389,15850,7880,NA,NA,8760,NA,NA,6520,14650,2745,36700,8250,36400,1025,27000,17371,15785,8290,23645,16500,2820,22221,12750,38400,12400,6740,15600,3170,NA,6200,7040,24750,1130,15500,361,22400,6150,1519,17250,14300,11800,10483,10750,1700,23950,34400,10271,10600,1445,2855,5840,1710,23050,20950,4000,9930,12500,NA,2850,2825,4823,NA,9170,9460,6030,292000,49350,1535,16600,4070,34900,13919,10726,5887,7220,2460,1120,5880,4865,28650,21600,9090,2685,2395,8440,5650,16950,1620,6040,11366,11272,4800,3920,5360,6717,8810,41050,3985,6970,12700,3665,12450,18600,1260,8290,15000,16200,1565,73800,1110,16600,3840,24850,5420,82600,NA,49850,25400,NA,2505,14681,4010,12700,7420,12900,9280,13250,2870,7880,15650,NA,7140,1475,6200,7620,4350,1911,7020,7930,2010,10450,10849,3325,705,NA,8140,7325,16397,4465,14000,35000,8000,789,3455,2025,6470,1420,790,10100,7540,1540,1770,6856,4140,11100,3390,2985,2329,15600,7580,10300,1565,NA,4180,5220,7567,16450,4200,5460,14850,12450,1320,1310,7610,2655,6050,2070,4420,15550,21250,30000,18500,1405,13950,17000,16750,4950,NA,409,870,716,5200,2140,6780,12900,10800,4030,NA,2655,11800,2228,8120,8280,4355,2210,21400,2580,3532,2245,10500,4400,4120,7480,10750,11184,117500,5700,14850,6660,2630,7440,5820,956,1915,32390,NA,31350,14735,1980,10200,969,3415,30050,7470,3160,14350,20600,NA,3120,5180,5780,18600,1550,10900,7790,3920,225,NA,6250,2765,NA,14300,6883,1685,7390,5400,2485,7780,6460,4625,NA,1760,2810,8610,5620,3980,12850,4500,6170,16950,3965,3070,7369,3435,3525,8040,3930,1100,NA,16050,3055,22281,6780,2765,3930,5940,4260,4060,5020,4475,3560,8150,19550,19750,7730,7170,19250,NA,2620,16700,NA,13050,26000,6780,NA,14500,1315,3315,8870,628,2210,4275,8550,1700,10750,7000,9400,NA,2820,6530,6740,14950,NA,19200,1330,3745,1325,4375,2400,31600,13750,2260,2670,NA,13000,1295,3430,4710,15700,23250,NA,4470,3830,NA,3524,11450,3240,83300,871,7240,9980,6380,8900,912,998,783,8590,2700,NA,3880,14750,17600,1915,1200,8696,3140,5800,NA,3730,1565,9780,646,5230,5185,12050,10976,947,9720,20950,3545,5010,2635,2715,5330,57200,12350,NA,11250,27350,2820,2045,13350,2485,1600,8980,11802,3574,1845,1875,3345,49700,3155,88100,51400,8250,11450,58100,2250,6400,17050,2755,13550,1380,4480,2290,2188,47063,3635,8090,11500,1750,2380,1574,4190,994,1240,6400,10900,4080,7410,6320,8050,21703,1475,7856,1335,5540,2845,11050,58100,1755,NA,2500,21950,1475,2490,7270,3417,5109,1565,48050,2345,3300,NA,1930,3300,2104,2260,4040,5990,14550,5950,7840,3828,3029,9540,NA,11900,5030,142500,NA,4010,2065,5170,6530,234500,6000,7179,9080,3655,10050,NA,5280,NA,7020,3760,10763,22200,4890,5140,6554,NA,3085,NA,4195,22950,8600,2095,10250,7220,5090,2560,4602,13154,4800,NA,2415,1545,2480,2209,4250,12600,16300,5150,4795,5570,2535,1990,4150,2305,5100,319,4845,3145,784,5030,4795,12000,1110,3340,3780,9030,6460,14250,6000,22850,1935,2290,9510,6700,7672,38200,3000,13200,1600,1530,13500,2605,4300,14750,9868,2255,NA,13350,13650,13850,1962,NA,NA,1130,NA,8750,13050,3980,3837,4555,2500,3000,3808,4780,8800,10000,8681,32850,18650,3950,6155,4755,1220,11850,7049,3870,7097,6460,5860,7050,5675,3175,10500,9480,13200,1931,2465,3330,2245,3185,42500,NA,13600,8050,682,6710,19000,13450,5770,1380,1175,4933,NA,10500,NA,6440,979,6850,5840,11100,12000,23531,1485,1900,10750,2235,2795,2690,1930,3200,7700,3849,13950,10200,4220,4500,9730,770,NA,9960,1935,1195,9160,NA,10100,7020,5187,4355,4485,1480,9940,5270,3945,5880,4600,9770,3625,14200,3270,9020,13700,3220,1315,1830,103000,1475,4705,2190,4180,2045,9890,2080,3760,1840,9170,7100,13300,7010,4010,8830,17700,909,2330,1930,20300,4900,1655,2185,2700,10200,3080,14250,6610,1186,6400,5880,4009,11550,6670,14314,23000,1075,4930,9540,1750,3490,NA,2115,3145,1140,3740,3820,2160,2040,5130,3045,11700,2845,3490,6355,2250,10950,2980,6650,3800,7600,3300,3080,7000,4200,3050,NA,NA,12500,1395,1720,26200,3000,3020,1795,637,3519,77500,2090,4325,11650,6772,12201,3895,2680,5530,3580,4570,4128,4560,5350,4085,NA,2500,NA,10950,NA,4780,1540,4420,14650,3045,5410,NA,4290,NA,4435,348,7280,2155,18150,6100,4790,3765,1670,2900,3120,72100,6978,1120,4205,4489,1823,4605,2165,4920,4005,NA,12800,5150,2485,4328,3340,14092,NA,7120,1955,2360,4530,10750,2960,649,6472,3832,2016,2305,2048,2340,2965,1350,4040,4400,3055,4135,7230,4660,1539,3722,1913,594,9000,12300,5250,NA,4756,17505,3305,12900,1890,15100,2694,NA,13500,843,2185,4950,NA,10700,1695,1125,5339,13000,8890,3730,5800,1175,4675,NA,NA,3780,5800,2620,9160,7024,8410,4730,4530,6383,1400,26450,4500,3340,8150,6900,2815,8890,252,3200,2080,873,NA,3600,NA,3100,2500,9570,10700,10150,1370,1440,2550,7230,3900,2605,9865,NA,4730,9425,8160,NA,NA,4195,2455,8420,1650,NA,9060,NA,8700,8340,3590,6930,3595,1745,3440,660,9780,2460,NA,2277,3335,16800,7830,3415,4360,9900,4750,1493,2450,3235,5630,2666,1125,1830,4835,3163,2860,2585,2280,2455,4190,1734,2565,7294,562,1290,5130,6770,3400,1500,7700,6850,4505,4700,7560,2153,1896,23800,6504,NA,1080,9187,NA,6228,4120,1000,2665,2045,6842,12800,1155,23308,3010,3584,3120,5750,1829,5490,4395,966,15400,7382,14550,1380,12400,3365,1555,890,4980,1550,4945,2156,5690,5790,13145,5780,13309,1440,4130,3010,4075,4280,3830,3890,5820,10650,2800,8800,9840,14600,6600,7490,770,3271,2820,1030,NA,2062,3347,14750,4610,1265,6220,6110,4020,7030,4685,4865,4000,2818,5370,3266,4645,10800,2655,6300,NA,2620,1290,5250,5550,4350,3371,2369,3970,5480,2410,4405,4915,4085,4235,2020,2100,450,3150,9930,3607,2161,846,2415,3315,6150,3130,7360,2105,15000,2841,3150,13650,5750,NA,3860,672,3880,2230,6790,5110,NA,1950,4750,2235,3435,10925,1270,1165,NA,18200,4610,3883,NA,4475,5410,2410,12550,1620,1580,8320,5990,720,4650,3970,3620,5930,23950,3991,4010,4253,2871,2075,6410,5540,21500,2925,1955,6390,5540,12491,12650,4000,3515,1740,4800,1720,750,5410,2055,NA,3940,3520,619,10250,860,2450,2450,20700,1905,4235,15650,4680,5430,4626,4620,3410,5670,3885,8350,1055,3190,7290,3315,4145,1970,7380,5910,1818,1700,3413,1670,2387,4670,1000,12800,2110,5890,4260,5680,4240,6520,3800,1095,6452,3625,810,4115,1800,798,8090,3110,2160,10400,4890,9600,6280,3825,2122,748,6660,3285,3400,1240,840,7800,1915,2915,1725,NA,609,3835,5000,38000,2124,5970,70100,662,2275,948,711,6480,3430,5770,1510,5450,4200,6600,1780,4700,1055,7640,6800,870,4950,2720,13400,5860,2600,3026,4565,23500,3312,8830,1220,3160,3140,2630,19000,4325,3960,606,3360,4125,20600,1370,3420,5990,7320,3225,2715,2525,735,3950,6290,3610,3550,81800,4755,1275,3337,3300,2815,3465,4920,1115,22400,2350,2457,NA,1183,80755,3505,4965,3990,4490,1800,909,4995,3925,2195,5154,10400,8660,6130,1564,7903,8000 -"2018-02-22",46760,75900,165635,443000,157000,224000,376500,288554,1080000,359500,130000,64900,47750,240000,179000,33250,283000,33650,240000,123000,123500,294000,398000,103000,193000,84500,99800,291500,50200,95900,116000,125000,151500,520000,NA,130200,117151,442500,28300,88700,16700,29250,12200,12750,30200,133000,411500,9430,42000,7819,38950,36650,62700,112500,82900,52300,79900,213500,63500,56300,16300,335500,95900,124500,204300,467340,14250,297500,68100,35000,40050,47300,132000,46650,49950,32400,327000,35950,17740,73400,194207,178000,22750,18600,155589,3910,35000,241600,54000,363000,20950,82936,75800,30350,88500,10800,5990,10510,21100,51700,4810,22100,33500,40900,91600,590630,700000,20700,6650,57500,5260,50635,37450,172265,36300,23400,82600,39350,155000,174500,28150,556100,104000,42300,36550,41000,58200,28000,57200,184000,49500,40200,16050,40450,158500,77700,75749,15100,212500,NA,77200,28900,15300,64100,95400,304000,151500,7866,24200,85000,6030,19850,56800,86029,74100,91400,16150,1048000,78500,78700,4280,94800,6210,12200,5170,12900,81531,NA,1278000,12100,9850,8970,14950,NA,26200,69400,152351,10750,11700,6500,NA,NA,58400,11899,118571,NA,39850,41200,59600,33750,171500,9410,5550,16650,210000,22800,NA,107500,17500,18046,34865,19950,131000,36900,36400,24600,239500,24600,109500,12050,5470,NA,35400,94100,87500,15050,33600,19600,9460,25600,308000,9250,77500,8500,111000,34200,24400,29000,33000,93000,64500,23150,24800,90018,16100,321500,73300,911,134500,50600,38200,NA,18500,69000,10500,NA,72200,40500,6950,5320,67400,43500,22750,42200,8870,21900,28589,NA,19600,36700,44150,49400,110000,14667,28700,17100,10386,2600,22700,38450,69040,7590,55800,NA,3390,84307,44850,38600,3480,54400,135500,59800,14700,4730,42081,9560,26950,9440,73600,51000,15050,29100,33950,52674,6837,19493,27600,62700,83200,1355,17727,13250,31050,73000,10650,112500,17819,1760,35000,82000,3005,55900,10944,36300,6220,41350,67200,27400,8100,48250,45665,5280,34900,58100,NA,87600,29100,9647,92500,24000,11500,NA,85100,34600,26222,6180,17750,52400,31400,71470,59800,65983,4925,19000,37000,48150,85000,NA,2871,1015,20600,43450,582000,14000,9080,3215,37400,7900,19950,6400,2350,NA,NA,13000,42819,14600,15200,NA,9581,65900,30550,NA,5100,22350,33000,14300,679,14800,26640,19450,12600,29950,NA,34613,45700,14100,19848,13150,24850,39150,365000,38020,21150,1935,47750,33300,57600,17800,40760,3185,36600,12900,NA,4300,25450,8307,NA,10000,43600,24532,50600,3050,10450,9130,NA,NA,5590,4850,6650,111500,59000,59900,21150,22200,67200,26884,16425,88600,31150,33000,5670,NA,59367,40000,NA,4925,5652,14250,24200,9610,67900,26850,2070,NA,10500,9580,38500,12800,85000,34500,17550,15650,5610,NA,11000,124000,19769,NA,17400,14150,NA,7662,27200,37350,30600,60300,37100,13893,9600,5495,50700,13100,2750,19300,13263,7550,3753,7330,22150,8280,14500,5600,17550,26700,12050,4935,43300,142500,4320,16950,2025,39145,8360,NA,695000,NA,8625,39250,34430,17318,24150,3060,10850,8880,4550,19800,12650,1139,5040,14500,14200,36800,3060,7140,10700,4030,113500,21400,25250,1460,6573,9890,17321,30700,11400,9450,7350,6240,81000,14700,15200,NA,40500,7400,5550,77186,225000,6660,127000,2580,NA,26100,17450,NA,14800,56100,NA,26650,2745,31300,NA,11800,NA,5820,961,11600,67500,2180,19100,5970,47400,2275,59600,17650,33500,11300,59500,51200,28050,14400,7100,12050,11200,14700,28000,15250,6837,5180,22850,78484,5670,4177,NA,5670,12000,NA,14700,24650,37550,3420,172000,12700,33650,36200,NA,11000,18900,10100,NA,26400,NA,23950,6260,23450,NA,18850,10100,9660,9740,3885,24050,18600,4105,28550,10200,6110,2905,5180,12707,1245,NA,2040,5850,7670,NA,3089,1875,13450,65900,9080,12500,42600,7070,6640,115000,1200,7750,3540,22400,660,15950,13850,NA,7010,4800,20600,NA,19000,21350,2170,19550,12750,15850,117500,55200,10778,17200,28600,6610,11150,28300,29050,13950,18969,4625,22900,93600,15850,39984,5900,NA,NA,24150,1155,6950,34800,5680,6890,15250,NA,13950,5610,NA,4880,3210,4530,31850,12224,68400,NA,10800,17350,3520,1650,952,4920,10450,13950,26221,18000,32768,3900,164500,14850,33900,NA,6390,36200,145000,18750,5100,9640,6260,14850,1190,3205,6230,50531,NA,4500,5840,2310,73661,1035,3340,9510,NA,1165,44000,4430,13300,18850,9260,13500,3855,9830,12950,14000,15250,19300,11950,NA,50250,21200,16200,13750,8590,14092,11384,17755,56300,4180,69000,5490,12800,43350,9230,5550,13750,8940,3870,8080,22500,20450,12000,4906,19650,4155,NA,1035,3780,3000,9260,8760,1880,2097,42200,4300,5880,3995,5600,48500,18282,4955,7780,10900,112500,41800,13050,7010,15150,2585,6330,8240,566,NA,NA,716,6900,5330,10950,9440,15000,11722,2905,14250,12250,4040,8220,13950,4693,21750,2380,21500,34950,4900,NA,29000,4310,4376,15250,7840,NA,NA,8710,NA,NA,6470,14400,2760,34950,8230,36500,1080,26400,17076,15436,8210,23120,16750,2785,21944,13050,38950,11900,6640,15350,3165,NA,6070,6960,24400,1220,15450,362,22450,6160,1523,17200,14250,11600,10444,10900,2210,23250,33500,10069,11450,1495,2870,5810,1698,22600,20900,4005,10000,12950,NA,2880,2870,5038,NA,9100,9630,6080,292000,49100,1565,16050,4065,35800,13675,10645,5809,7180,2485,1135,5880,4835,28800,21250,9000,2655,2420,8410,5650,16200,1595,6090,11015,11154,4785,3920,5340,6665,8560,40000,4045,6996,12700,3615,12450,18300,1300,8240,15000,16150,1560,74000,1210,16500,3885,23650,5410,81700,NA,49300,24650,NA,2570,15638,3910,12850,7600,13600,9820,13200,2880,7830,15700,NA,7050,1400,6160,7490,4430,2289,7000,7880,2035,10150,10810,3310,701,NA,8080,7175,16299,4495,13550,35050,7990,800,3355,2025,7470,1420,788,9820,7480,1455,1775,6846,4015,10900,3380,3000,2329,15550,7650,10175,1530,NA,4100,5250,7567,16500,4200,5430,14900,12300,1305,1305,7550,2705,6030,2095,4380,15300,21450,30050,18600,1410,13950,16600,16800,4922,NA,411,851,720,5130,2100,6780,12550,10850,4100,NA,2675,11800,2222,8100,8260,4305,2190,22050,2540,3452,2255,10550,4420,4120,7300,10750,11135,118000,5760,14850,6560,2690,7360,5770,890,1830,32631,NA,31400,14640,1950,10150,945,3455,28550,7460,3100,14450,19850,NA,3110,5060,5700,18500,1530,10700,7680,3900,225,NA,6240,2760,NA,14100,6883,1675,7580,5440,2490,7770,6370,4620,NA,1770,2800,8550,5590,3985,12650,4460,5890,17050,3960,3100,7379,3450,3440,8090,3890,1077,NA,16750,3040,22007,6830,2815,3850,5720,4190,4060,4980,4385,3460,8480,19150,19300,7710,7040,18950,NA,2625,16400,NA,13050,25700,6740,NA,14300,1315,3445,8600,613,2180,4305,8560,1700,10400,6860,9510,NA,2880,6790,6740,14700,NA,19000,1335,3940,1255,4375,2380,30500,13850,2460,2645,NA,12700,1335,3395,4770,15150,23000,NA,4470,3760,NA,3472,11400,3250,83300,841,7210,9720,5970,8850,924,997,774,8660,2660,NA,3840,14650,17300,1845,1205,8705,3085,5780,NA,3725,1530,9660,641,5220,5127,11900,10853,931,9560,20350,3400,5180,2625,2760,5310,57100,12600,NA,11800,27300,2815,2010,13650,2460,1544,9100,11608,3620,1795,1835,3300,49200,3195,87400,50800,8120,11400,57700,2230,6250,16800,2775,13400,1370,4350,2290,2183,50784,3600,7920,11200,1725,2335,1578,4140,980,1245,6350,10350,4060,7270,6300,8250,21740,1460,8888,1325,5570,2815,10850,56300,1825,NA,2610,20900,1460,2500,7240,3379,5049,1520,46900,2505,3205,NA,1915,3285,2110,2275,4035,5700,14300,5940,7740,3819,3014,9520,NA,11850,5120,142500,NA,3915,2040,5150,6450,234000,6040,6865,9000,3630,10550,NA,5210,NA,7040,3670,10894,21750,4830,5390,6515,NA,3020,NA,4020,22900,8620,2105,10200,7220,4950,2630,4611,13250,4810,NA,2400,1510,2465,2356,4190,13700,16350,5130,4670,7000,2475,1955,3930,2300,5090,313,4760,3130,768,5040,4760,11950,1110,3240,3825,9000,6250,14050,6000,23000,1860,2275,9500,6410,7672,36938,3065,13950,1590,1458,13200,2575,4260,14700,10500,2188,NA,12950,13550,14350,2008,NA,NA,1150,NA,8720,12450,4650,3786,4545,2460,3000,3846,4760,8800,9890,8631,32150,18350,3965,6175,4795,1200,11400,7069,3850,7080,6520,5820,7010,5450,3120,10400,9070,13300,1875,2487,3290,2230,3180,42000,NA,13300,7825,687,6620,18300,14400,5750,1345,1220,5070,NA,10650,NA,6580,980,7000,5680,10950,11900,23364,1490,1895,10550,2145,2730,2660,1930,3175,7720,3834,13800,10250,4150,4475,9800,778,NA,9830,1980,1220,9070,NA,9860,6800,5187,4365,4415,1480,9350,5260,3935,5900,4580,9470,3595,13650,3270,8850,13950,3220,1325,1805,101000,1450,4705,2180,4155,2020,9820,2065,3700,1895,9150,7050,13100,6910,4000,8880,17550,910,2345,1958,20350,5050,1645,2165,2720,10250,3010,13550,6550,1190,6370,5750,3903,11900,6670,14080,21000,1075,4935,9500,1736,3540,NA,2140,3150,1105,3605,3810,2425,2020,5130,3050,11900,2890,3510,6280,2165,11200,2905,6660,3875,7590,3210,3070,6760,4185,3120,NA,NA,12100,1365,1740,26050,3055,2995,1825,632,3493,76700,2100,4365,11750,6672,12378,3915,2705,5530,3580,4540,4128,4554,5200,4050,NA,2420,NA,10800,NA,4725,1505,4420,14650,3120,5280,NA,4290,NA,4380,347,7120,2275,18150,6080,4600,3765,1675,2840,3220,73300,6960,1110,5460,4665,1821,4600,2165,4950,4015,NA,12700,5210,2450,4302,3365,17314,NA,7110,1960,2370,4500,11700,2900,680,6568,3904,2001,2295,2044,2320,3015,1350,3985,4365,2990,4130,7160,4545,1530,3784,2045,611,9600,12300,5280,NA,4809,16843,3340,12850,1915,14700,2747,NA,13300,847,2163,4990,NA,10700,1700,1090,5243,13050,8960,3725,5740,1185,4655,NA,NA,3795,5750,2516,9170,6956,8250,4720,4580,6179,1390,26250,4900,3350,8050,6880,2940,8990,253,3215,2085,900,NA,3550,NA,3045,2470,9180,10650,10050,1370,1445,2515,6910,3845,2535,9647,NA,6140,9325,8110,NA,NA,3900,2440,8340,1595,NA,9000,NA,8780,8340,3590,7160,3620,1695,3520,667,9800,2450,NA,2284,3205,17300,7750,3355,4275,9840,4650,1466,2480,3151,5590,2666,1110,1820,4900,3075,2900,2495,2280,2451,4165,1717,2550,7126,581,1290,5100,6870,3303,1560,7600,6770,4840,4680,7730,2137,1851,23000,6447,NA,1085,8987,NA,6094,4100,1000,2665,2040,7243,12950,1135,23520,3010,3553,3060,5590,1810,5440,4410,966,15450,7536,14700,1361,12400,3375,1550,865,4975,1605,5362,2071,5640,5590,13166,5710,13284,1430,4320,2955,4010,4360,3965,3905,5880,10300,2825,8730,9750,15200,6670,7490,874,3271,2765,1030,NA,2068,3310,15500,4625,1250,6230,6130,3975,7290,4675,4680,3975,2921,5290,3225,4620,11000,2950,6390,NA,2640,1460,5290,5650,4330,3342,2371,4003,5380,2385,4380,4985,4075,4280,2020,2050,436,3120,9930,3552,2181,857,2390,3180,6030,3500,7390,2055,15400,2834,3295,14150,5630,NA,3855,676,3840,2255,6720,4950,NA,2100,4725,2305,3385,10800,1295,1135,NA,18050,4605,3864,NA,4645,5300,2425,12800,1575,1575,8300,5980,720,4615,4205,3685,6000,23550,3958,4070,4533,3052,2075,6440,5560,21500,2905,1930,6230,5430,12727,12700,3990,3510,1675,4885,1700,880,5420,2045,NA,3935,3545,619,10200,840,2510,2490,21050,2040,4200,15300,4710,5410,4541,4620,3380,5600,3880,8370,1170,3135,7180,3280,4180,2020,7390,6050,1868,1810,3476,1630,2387,4630,1000,12600,2020,5890,4771,5490,4215,6520,3865,1105,6489,3730,805,4055,1840,793,8080,3130,2195,10400,4830,9450,6350,3995,2052,722,6560,3310,3510,1240,848,8000,1945,2885,1745,NA,605,3800,4985,39500,2155,6130,70300,656,2305,942,693,6340,3360,5780,1490,5220,4200,6550,1775,4710,1110,7470,7100,881,4985,2685,13100,5710,2615,3020,4480,26450,3252,8881,1235,3130,3105,2740,19750,4450,3950,598,3435,4225,21400,1360,3460,5800,7980,3185,2715,3023,735,3935,6280,3600,3550,82500,4715,1360,3265,3345,2855,3472,4860,1105,22200,2365,2371,NA,1174,77441,3460,4875,3860,4415,1770,908,4650,3940,2215,5079,10400,8470,6320,1603,7794,8210 -"2018-02-23",47220,77300,166036,450000,159000,228000,389000,298407,1110000,362500,134000,64700,48450,241500,182000,33700,291500,34000,251500,128000,123500,292500,397500,103500,199500,85900,102000,293000,51600,97100,119000,130000,158000,518000,NA,131197,117432,461000,28200,90100,16800,29050,12700,12750,29950,137000,418500,9560,42950,7837,40250,36950,64600,114000,82600,52900,81800,216000,63700,58700,16700,353000,97500,129000,206300,468304,14700,310000,70400,34650,40750,48150,133500,47450,51400,33800,335500,36150,18940,74300,197872,178000,24500,18750,158418,3960,35150,243600,53700,364000,21200,83998,80400,30500,88600,10900,6110,10341,21250,54000,4950,22150,34200,42150,92700,602461,726000,20100,6790,59500,5430,53643,38200,174935,36300,23750,82700,39500,156000,174600,28250,572400,105500,43050,37250,41750,59800,28250,57800,183500,50100,42500,16450,38850,160500,78200,77821,15500,216500,NA,79200,29200,15450,63000,95400,314500,156100,7753,24100,85700,6020,20050,57400,87172,74100,92500,16250,1035000,76000,79500,4365,98800,6270,12550,5170,13029,82712,NA,1303000,12250,9730,9130,14800,NA,26250,73000,152552,10700,12225,6660,NA,NA,59700,12080,122660,NA,41450,39400,60000,34300,172000,9360,5560,16950,209700,22900,NA,109000,17600,18267,35474,19950,132000,37000,36450,24750,238500,24650,112000,12150,5290,NA,36000,95100,88100,15350,33900,19750,9540,26300,316000,9190,75700,8520,113500,34000,25300,28850,33100,93800,66400,24050,25100,91591,15900,329500,74500,907,137000,51200,36700,NA,18850,69400,10450,NA,73400,41850,7110,5320,65900,44000,22900,43500,8980,26750,29221,NA,19050,35300,43950,49200,113500,15167,27950,17000,10506,2645,20350,38550,69130,7590,57400,NA,3415,85059,44600,38900,3820,54800,137000,60000,15000,4720,42654,10050,28000,10500,74100,51300,15000,29600,34700,52774,6828,19606,27800,63200,90500,1370,17819,13250,33250,74900,10800,110500,17963,1775,33750,82700,3000,55100,11304,36250,6370,41350,67600,27550,8120,48250,46236,5150,35500,57800,NA,88200,29700,10005,96200,24450,11700,NA,85200,32600,24393,6240,17100,52800,31200,68540,60100,65500,4920,18850,36800,48050,86700,NA,2894,1005,20250,45250,592000,13350,9640,3255,38850,8000,20250,6320,2370,NA,NA,13150,41780,15000,15350,NA,9307,65900,29800,NA,5100,22400,32850,14400,678,15050,26254,19800,12600,30400,NA,33467,46250,14250,20199,13150,24700,39900,364500,38579,21100,1915,48100,33400,57800,17750,40580,3235,36750,12950,NA,4420,25450,8269,NA,10500,43950,24293,51300,2985,10550,9160,NA,NA,5690,4865,6650,113500,59100,61400,20900,22000,67000,27026,16000,88900,29150,33500,5730,NA,59731,40450,NA,5010,5660,14600,24300,9820,68000,26750,2070,NA,10525,9570,42300,12850,85200,34450,17400,16200,5610,NA,11150,122000,20789,NA,18400,14350,NA,7864,26950,37300,30550,60400,37350,13893,9250,5520,51200,13200,2890,19000,13170,7430,3708,7380,22300,8500,14850,5570,17500,27300,11950,4920,44000,140500,4450,16850,2045,39618,8250,NA,697000,NA,8444,41000,35018,16818,24450,3025,10800,9370,4495,19150,13000,1144,5140,14500,14250,36400,3025,7270,10100,4145,111500,21750,26650,1615,6707,10000,17633,31850,11600,9590,7300,6240,84300,15200,16500,NA,42450,7440,5525,77658,226000,6610,129000,2660,NA,26350,17850,NA,14800,56300,NA,27000,2705,31900,NA,11850,NA,5950,968,11150,67300,2220,18100,5990,47850,2235,59400,17950,33550,11550,59400,51400,28050,14550,7080,12200,11200,14700,27350,15500,6741,5190,23100,80368,5590,4040,NA,5800,12200,NA,14750,24250,37900,3470,172500,12650,35200,37100,NA,11150,19100,10250,NA,27850,NA,25400,6260,24550,NA,19150,10100,9790,9670,3890,23900,18400,3805,28650,10250,5860,3020,5220,13088,1270,NA,2030,5810,7620,NA,3034,1870,13550,66300,9130,12500,43700,7220,6730,117000,1205,7721,3830,22000,659,16200,13800,NA,7060,4810,19750,NA,19350,21400,2195,20200,12950,15700,118000,56000,10642,16725,29150,7080,11050,28300,29000,13950,18969,4800,22900,93800,15600,40406,5870,NA,NA,24400,1150,7030,33750,5641,6990,15350,NA,14000,5570,NA,4750,3175,4650,31950,12275,69800,NA,10900,17800,3525,1670,954,4900,10500,14350,25660,17450,33020,4320,163000,14850,37350,NA,6390,37750,145400,18300,5100,9560,6250,14800,1230,3190,6260,50338,NA,4510,5810,2225,72808,1005,3345,9550,NA,1215,44200,4430,13500,19150,9130,13450,3780,9790,13000,13950,15300,19300,11800,NA,50650,21300,16600,14150,8490,14254,11434,17614,56000,4155,70500,5520,12850,43500,9310,5550,13700,8770,3920,8050,22750,20300,12000,4896,19250,4160,NA,1025,3850,3035,9400,8720,1880,2108,42200,4290,5840,3985,5830,50900,19250,5000,7730,10900,114000,41850,13200,6800,15050,2525,6500,8200,567,NA,NA,712,6890,5330,11100,9630,14900,11627,2925,14750,12400,4095,8200,14450,4693,21850,2475,22050,35450,5000,NA,29000,4410,4218,15300,7620,NA,NA,8510,NA,NA,6470,14800,2720,34400,8330,36000,1080,26550,17273,15174,8190,23216,16750,2803,21717,12650,38350,11850,6520,15400,3150,NA,6050,7100,25100,1195,15500,360,22950,6200,1523,17200,14550,11700,10365,10650,2250,23500,33300,9818,11700,1495,2815,6050,1663,22850,21350,4060,10000,13000,NA,2850,2865,5095,NA,9470,9820,6150,291500,49450,1515,16450,4010,35400,13724,10604,5896,7170,2470,1145,5880,4830,29250,20900,9010,2675,2410,8410,5480,16150,1590,6670,11123,11137,4760,3895,5360,6691,8580,39300,4035,6894,12850,3690,12550,18700,1285,8200,14900,16000,1565,74000,1215,16900,4025,23150,5560,81700,NA,48950,25250,NA,2430,16403,3730,13300,7450,13600,9650,13200,2825,7880,15800,NA,6950,1360,6110,7460,4395,2163,6800,7850,2070,10350,10849,3355,700,NA,8050,7225,16299,4500,13850,35000,7930,780,3425,2020,7780,1420,784,10050,7670,1440,1770,6856,3820,11000,3385,3000,2334,16300,7610,10100,1525,NA,4145,5240,7733,16350,4200,5410,14850,12300,1305,1320,7560,2715,5920,2080,4375,15200,21150,30000,18000,1405,13750,16300,16750,4886,NA,411,855,715,5140,2040,6900,12700,10850,4060,NA,2665,12200,2222,7900,8750,4320,2315,22150,2585,3468,2265,9800,4530,4080,7170,12200,10890,117000,5800,14950,6630,2660,7380,5760,845,1770,33912,NA,31600,14687,1900,10400,959,3410,26450,7440,3020,14250,20300,NA,3130,5300,6010,18850,1520,10550,7730,3900,223,NA,6470,2800,NA,14400,6883,1760,7510,5350,2490,7731,6490,4675,NA,1795,2750,8580,5560,4010,12500,4460,6900,17050,3830,3135,7399,3475,3500,8210,3890,1073,NA,17100,3070,22007,6910,2860,3865,5740,4255,3975,5170,4340,3470,8490,19000,19000,7720,7070,19400,NA,2600,16450,NA,12950,25850,6710,NA,14400,1315,3795,8710,612,2200,4480,8620,1670,10300,6760,9390,NA,2930,6750,6730,14600,NA,18800,1335,3840,1225,4415,2365,31700,13950,2715,2645,NA,12150,1325,3280,4770,15150,23400,NA,4485,3930,NA,3582,11350,3200,83000,836,7210,9710,5650,8900,924,1010,772,8880,2635,NA,3790,14550,18200,1950,1200,8792,3080,5790,NA,3720,1525,9440,647,5050,5102,12150,10812,931,9380,20050,3425,5280,2650,2700,5340,57300,12850,NA,12500,27400,2820,2060,13500,2505,1562,9090,11511,3624,1820,1815,3150,49450,3175,88200,51300,8090,11500,58700,2295,6450,17000,2775,13650,1370,4300,2295,2183,49776,3625,8000,11200,1790,2370,1572,4180,977,1235,6150,10350,4055,7200,6340,8700,21849,1455,8888,1325,5630,2865,10850,56900,1765,NA,2590,20850,1430,2590,7340,3290,5042,1520,46700,2420,3190,NA,1915,3285,2115,2290,4165,5590,14350,5940,7580,3847,3014,9470,NA,11850,4980,142500,NA,3960,2020,5080,6510,237500,6180,6629,8980,3665,10600,NA,5240,NA,6980,3600,11522,22550,4815,6260,6538,NA,2950,NA,3975,22850,8450,2100,10000,7300,4935,2530,4523,13297,4805,NA,2435,1545,2470,2301,4190,12400,16300,5150,4375,6520,2450,1955,3980,2300,5140,312,4705,3110,774,4990,4755,11900,1155,3195,3900,8940,6420,14100,6070,22750,1870,2195,9510,6390,7700,35747,3040,14150,1610,1448,13200,2595,4225,14500,13650,2188,NA,13150,13550,14750,2018,NA,NA,1150,NA,8740,12450,5900,3927,4565,2520,3010,3821,4900,8830,9620,8689,32500,18400,3875,6248,4935,1200,11600,7168,3820,7427,6510,5940,6900,5450,3145,10450,9030,13000,1882,2383,3195,2165,3235,40600,NA,13350,7775,671,6650,19000,14600,5850,1335,1205,5050,NA,10700,NA,6770,972,6700,5620,11000,12350,23364,1525,1905,10800,2100,2760,2740,1905,3220,7740,3788,13950,10250,4105,4485,9540,777,NA,9750,1960,1270,8960,NA,9630,6810,5200,4405,4305,1390,9350,5220,3955,5890,4560,8800,3690,13600,3350,8810,13300,3220,1360,1790,100000,1445,4755,2175,4180,1890,9740,2090,3625,1985,9130,7120,13150,7010,4020,8530,17800,903,2340,1980,20750,5000,1650,2125,2750,10250,3055,14100,6520,1196,6320,5670,3869,10800,6620,13779,21500,1075,4860,9510,1760,3545,NA,2105,3170,1160,3635,3810,2395,2030,5100,3065,11600,2895,3515,6280,2270,11050,2875,6650,3895,7670,3285,3095,7440,4105,3150,NA,NA,12000,1305,1725,26000,3185,2960,1805,639,3498,76600,2110,4350,10800,6672,12112,3985,2670,5410,3700,4565,4068,4554,5180,4060,NA,2410,NA,10800,NA,4660,1505,4380,14500,3075,5440,NA,4290,NA,4300,345,7150,2215,18100,6150,4550,3750,1725,2930,3250,74800,6950,1115,5230,4681,1829,4650,2205,4970,4100,NA,12650,5220,2440,4276,3360,19366,NA,7060,1975,2385,4540,11700,3015,682,6568,3993,1982,2375,2035,2390,3015,1405,3980,4320,3010,4130,6980,4600,1548,3722,2195,605,9430,12250,5200,NA,4818,16938,3370,12700,1905,14200,2754,NA,12950,856,2290,4740,NA,10800,1735,1045,5049,13200,9090,3765,5770,1200,4685,NA,NA,3845,5880,2629,9230,6853,7860,4720,4600,6357,1395,25900,5110,3285,8070,6990,2970,8980,264,3195,2065,881,NA,3565,NA,2980,2455,9450,9960,10500,1370,1460,2515,6820,3880,2415,9647,NA,5450,9300,8210,NA,NA,3855,2390,8120,1575,NA,9190,NA,8730,8290,3590,7190,3635,1760,3500,665,9800,2465,NA,2224,3145,17100,7610,3270,4390,9910,4645,1468,2415,3257,5710,2666,1100,1835,4865,3075,2895,2490,2280,2516,4290,1747,2445,7162,569,1380,5080,6850,3233,1545,8200,6810,4860,4700,7420,2148,1797,23000,6304,NA,1078,8970,NA,6273,4105,1000,2671,2230,7352,13000,1150,23901,3145,3508,3065,5710,1825,5470,4240,966,15500,7356,15250,1361,12600,3365,1640,865,5030,1590,5344,1995,5580,5660,12957,5720,12409,1420,4295,3020,3915,4310,3560,3850,6100,9740,2945,8640,9770,17150,6720,7350,898,3229,2765,1070,NA,2068,3257,15500,4525,1315,6220,6100,3940,7250,4680,4635,3990,2964,5140,3306,4640,11350,2855,6360,NA,2685,1475,5310,5640,4350,3390,2393,3988,5120,2415,4330,4945,4095,4250,2010,2085,428,3105,9990,3503,2161,851,2400,3260,6200,3505,7400,2120,15250,2772,3200,14200,5530,NA,3840,673,3845,2470,7070,4905,NA,2110,4825,2395,3475,10875,1310,1235,NA,17850,4560,3869,NA,5180,5300,2425,12900,1575,1575,8160,5990,720,4790,4740,3595,6010,23900,4030,3960,4687,3965,2080,6470,5680,21550,2960,1940,6210,5430,12965,12500,4005,3490,1670,4825,1695,833,5600,2005,NA,3920,3585,607,10250,845,2490,2500,20950,1970,4210,15600,4625,5400,4455,4600,3390,5570,4230,8370,1185,3130,7190,3305,4630,2100,7310,6140,1875,1795,3455,1625,2387,4700,1000,12500,2000,5890,4947,5510,4310,6440,3790,1095,6361,3670,808,3945,1940,795,8070,3075,2230,10500,4675,9450,6220,4060,2102,739,6700,3325,3570,1223,836,7990,1950,3040,1745,NA,602,3730,4920,37950,2151,6100,70900,660,2300,938,700,6240,3380,5740,1470,5220,4200,6600,1800,4700,1090,7500,7040,876,4930,2765,11850,5660,2730,2954,4500,26300,3359,8981,1205,3130,3100,2725,19450,4370,3945,597,3410,4300,22100,1385,3210,5560,7600,2985,2705,2848,746,3890,6480,3590,3550,81600,4695,1400,3286,3313,2860,3459,4940,1085,21950,2360,2322,NA,1251,75507,3475,4850,3975,4270,1770,924,4570,3855,2235,5179,10400,8120,6230,1603,7772,8200 -"2018-02-26",47380,77500,162230,459000,161000,231500,394000,306384,1110000,369500,131500,64100,47450,239500,177000,33800,290000,34200,249000,127500,123000,298000,388000,100500,209000,86500,102000,290000,50700,95400,123500,130500,159000,516000,NA,132694,119582,468000,28250,91300,17050,29250,12850,12950,29900,144000,434500,9490,43050,7731,39900,37000,67100,116000,83800,53600,83300,214000,63900,57400,16150,351000,97500,131000,203700,467340,14550,317500,70200,34200,40600,47250,136500,47300,50900,33800,344000,36100,20000,75500,197872,172000,24950,18400,156532,3970,33900,236800,57500,367500,20700,84287,80000,30000,92800,11150,6130,10051,21300,54500,4870,22500,33800,41800,92400,601989,716000,19200,6810,58900,5420,54645,38700,176192,35550,23250,83000,39850,153500,174200,29550,579300,104000,43600,37200,41500,59100,28350,57100,182500,50500,43000,16400,38450,166000,77400,76637,15500,220000,NA,78200,29000,15350,63100,91400,317500,160000,7592,23700,84100,6090,19750,57800,87553,74200,92200,16050,1043000,75000,78700,4370,99100,5240,12850,5060,13245,81531,NA,1320000,12150,9780,9070,15000,NA,26200,73200,155559,10500,12225,6670,NA,NA,60000,12171,121751,NA,42000,39200,62200,34350,170500,9100,5680,17050,205600,22450,NA,109500,17200,18303,35301,20000,130500,36700,36550,23800,233000,24150,113500,12200,5250,NA,35750,97200,89200,15000,34500,19550,9570,26250,314000,9210,76200,7800,110000,34850,25050,28900,32533,97000,67700,23500,24800,90902,16200,326500,76000,902,138500,50600,35400,NA,19050,68900,9940,NA,71500,41750,7480,5270,67100,44500,22800,43050,8850,25800,29370,NA,19150,35700,44750,49400,108500,15233,27800,18200,10546,2575,20200,37800,70080,7350,56100,NA,3290,87819,44400,39100,4965,53800,139000,60000,14850,4635,42797,9820,27950,10450,75200,52000,14950,29450,34600,55144,7209,20590,28000,63600,88100,1335,17543,12850,33250,74900,10750,115000,18011,1860,33750,84500,3045,57000,12404,36450,6350,41300,69600,27550,8090,47000,47380,5050,35350,59200,NA,88300,30000,9827,94300,24600,11800,NA,86800,32800,25058,6230,16950,53100,29750,67595,60500,67916,4900,18900,36700,48050,86900,NA,2852,1000,20100,45150,611000,13200,9400,3225,41150,7930,19950,6300,2290,NA,NA,12850,41261,14950,15100,NA,9307,65500,30100,NA,5900,22350,33300,14000,669,14600,25723,18850,12400,30400,NA,33515,45600,14200,21702,13100,25150,40300,368500,38355,21150,1865,47650,32900,58200,17700,40520,3225,36950,12350,NA,4550,25250,8269,NA,10400,43800,24341,52300,2995,10300,8930,NA,NA,5790,4860,6430,108000,66100,62500,21450,22250,67000,26955,16000,88500,28400,34050,5660,NA,60640,40050,NA,4830,5668,14300,24450,9830,66300,28000,2070,NA,10550,9610,42850,12750,84600,34250,17800,16250,5610,NA,11000,122500,22926,NA,18450,14250,NA,7730,26250,37800,30850,60200,36550,13893,8380,5584,51000,13450,2850,18800,13124,7420,3679,7270,22200,8440,14850,5500,17650,27150,11750,4940,43600,139500,4400,17100,2050,39713,8300,NA,700000,NA,8408,41900,35311,15955,24500,2950,10750,8960,4310,19150,13150,1130,5080,14600,13750,36850,3000,7380,9850,4105,111000,22600,25400,1770,6754,10050,16785,31600,11450,9510,7210,6100,85500,14850,16050,NA,42500,7500,5375,81521,225500,6650,128000,2695,NA,26300,17800,NA,15900,56500,NA,26900,2725,32600,NA,11850,NA,6350,969,11050,67800,2210,16600,5940,47400,2260,58300,17550,33600,11600,60300,51600,27700,14600,7030,12550,10850,14350,26650,15400,6779,5110,22850,80368,5670,4058,NA,5790,12150,NA,14800,24850,37600,3500,172000,12550,35500,38200,NA,11400,19100,10250,NA,27500,NA,26100,6100,25850,NA,19050,10000,9740,9670,3900,24250,18700,3770,28550,10350,5610,3000,4995,13428,1265,NA,2110,5810,7630,NA,3014,1860,13400,65200,8820,12100,43600,7090,6670,115000,1190,7750,3680,21250,653,16300,13750,NA,7110,4840,19500,NA,19800,21500,2165,20050,12450,15750,117000,55600,10642,16300,29300,6900,10850,28450,29200,13700,19197,4880,23250,93800,15550,41391,5900,NA,NA,22750,1155,7180,33050,5574,6950,15450,NA,14000,5560,NA,4670,3105,4795,31900,12124,70500,NA,11200,17300,3485,1675,992,4885,10250,14100,25238,16750,33020,4450,161500,14900,38000,NA,6390,37000,144500,17700,5100,9760,6230,14750,1190,3185,6310,50435,NA,4535,6300,2250,74172,1010,3315,9540,NA,1205,44500,4480,13700,18550,9000,12600,3770,10000,13000,13650,15100,18650,11800,NA,52000,21250,16650,14400,8400,14213,11384,17708,56600,4070,70000,5570,12650,43650,9000,5510,13300,8880,3930,7920,22550,19700,11950,4906,19450,4125,NA,1030,3950,3040,9360,8720,1865,2170,42000,4300,5780,3990,5830,51600,21552,4900,7400,10900,111000,43450,13000,6780,14950,2525,6360,8110,566,NA,NA,700,6930,5300,11050,9980,15000,12431,2930,14350,12200,4095,8150,15400,4693,21100,2460,21600,35400,5020,NA,29000,4110,4139,15050,7690,NA,NA,8410,NA,NA,6460,14450,2650,35050,8360,35550,1070,25700,17812,13648,8080,23454,16500,2803,21364,12600,37500,11700,6250,15350,3240,NA,5980,7050,26700,1215,15600,359,23300,6250,1539,17600,14900,11650,10404,10700,2485,23300,33150,9490,10800,1480,2760,6010,1663,22400,21350,4060,11500,13200,NA,2830,2840,4992,NA,9160,9820,5990,290500,48250,1520,16800,3985,34150,13773,10563,5848,7150,2380,1130,5890,4825,29750,20850,8940,2660,2375,8340,5570,16300,1575,6510,10732,11306,4770,3890,5320,6899,8620,37900,4005,6920,12850,3765,12500,18400,1270,8380,14950,16100,1560,74800,1215,16750,3965,22200,5660,80600,NA,47300,25600,NA,2260,16164,3705,13250,8190,13500,9840,13250,2870,7720,15800,NA,6960,1400,6050,7460,4110,2083,6670,7840,2140,10650,10889,3350,703,NA,7970,7200,16348,4595,14300,34800,7950,790,3320,2030,8310,1415,785,10100,7910,1420,1735,6965,3815,11100,3350,2980,2329,16000,7600,10350,1500,NA,4200,5180,7633,16100,4200,5350,14900,12300,1300,1305,7480,2700,5990,2080,4325,14800,21000,29900,18600,1400,13750,16000,16700,4941,NA,407,855,708,5080,1975,6720,12650,10750,4010,NA,2660,12450,2222,7980,8610,4270,2315,22400,2700,3408,2255,9540,4535,4070,7120,15500,10890,117000,5830,14600,6610,2630,7440,5750,849,1770,34032,NA,32150,14544,1920,11600,950,3300,27650,7440,3150,14300,20300,NA,3120,5210,6060,19200,1465,10450,7730,3930,227,NA,6350,2770,NA,14050,6593,1720,7490,5370,2480,7653,6520,4640,NA,1770,2750,8800,5540,4030,12350,4455,6970,17100,3800,3135,7399,3530,3440,8240,3870,1077,NA,16950,3000,22327,7140,2850,3900,5680,4220,3930,5210,4240,3565,8410,19100,19200,7720,7110,19350,NA,2590,17300,NA,12850,25500,6800,NA,14150,1315,4030,8610,618,2255,4300,8590,1710,10200,6850,9070,NA,3000,6700,6690,14400,NA,18550,1345,3845,1200,4385,2350,31700,13850,2300,2650,NA,11700,1295,3165,4755,15150,23650,NA,4500,3915,NA,3639,11350,3155,81200,853,7800,9590,5360,8970,928,995,770,8770,2595,NA,3795,14700,18200,1930,1210,8792,3120,5580,NA,3700,1480,9280,635,5150,5144,11950,11223,915,9390,19950,3450,5310,2740,2740,5230,57400,13400,NA,12750,27450,2825,2035,14950,2515,1514,8770,11415,3632,1880,1785,3145,49750,3155,87800,51500,8040,11600,57700,2245,6230,17150,2775,13700,1365,4200,2265,2188,46287,3925,8200,11150,1790,2450,1582,4140,975,1235,6480,10050,4115,7210,6330,8070,22177,1455,8901,1275,5520,2845,11000,55900,1740,NA,2510,20200,1395,2580,7330,3366,4752,1610,46600,2330,3185,NA,1915,3270,2110,2490,3980,5500,14400,6010,7400,3842,3014,9310,NA,11750,4830,138000,NA,3745,2005,5090,6440,237000,6060,6571,8990,3625,10750,NA,5190,NA,6990,3410,9740,22400,4815,6520,6531,NA,2965,NA,3960,22800,8280,2090,10250,7640,4930,2615,4472,13250,4660,NA,2435,1520,2435,2352,4100,12150,16000,5200,4725,6640,2440,1950,3960,2340,5050,310,4635,3130,754,4975,4650,12000,1190,3125,4120,9010,6330,13900,5890,22700,1840,2170,9440,6340,7728,35817,2895,14000,1595,1480,13500,2575,4280,14400,17700,2144,NA,12850,13450,14350,2008,NA,NA,1140,NA,9020,12350,5430,4006,4515,2535,3025,3863,5100,8770,9600,8651,31750,18850,4445,6242,4900,1165,11450,7079,3820,7427,6500,5930,6810,5675,3060,10350,9570,13000,1910,2203,3200,2115,3285,39900,NA,13250,7975,668,6700,19200,14650,5770,1325,1250,5110,NA,7500,NA,7050,972,7300,5740,11300,11750,23740,1515,1910,10550,2040,2760,2740,1920,3240,7690,3803,14000,10450,4100,4490,9550,763,NA,9760,1920,1300,9000,NA,9600,6850,5200,4275,4350,1415,9300,5210,3980,5880,4490,8850,3665,13350,3510,8800,13400,3220,1335,1720,102500,1475,4550,2185,4170,1865,9860,2085,3700,1915,9780,7100,13300,7160,3950,8470,17500,902,2215,1980,20750,5010,1750,2065,2710,10100,3100,13800,6520,1198,6320,6000,3835,11000,6580,13612,21500,1060,4695,9490,1722,3495,NA,2095,3170,1155,3615,3800,2170,2115,5110,3065,11800,2870,3490,6205,2345,10900,2920,6610,3825,7600,3195,3055,7200,4025,3140,NA,NA,11600,1275,1680,25800,3130,3500,1825,654,3515,76300,2080,4315,10650,6672,12334,3920,2655,5350,3730,4615,4054,4548,5100,4235,NA,2415,NA,10700,NA,4645,1515,4315,15100,3060,5610,NA,4290,NA,4350,339,7100,2250,18100,6150,4600,3745,1730,2935,3175,75000,6950,1125,4865,4729,1851,4620,2110,5080,4075,NA,12150,5270,2460,4250,3310,25171,NA,6980,1980,2360,4540,11300,3035,720,6472,4029,1952,2310,2018,2500,3015,1380,3985,4320,3100,4150,6750,4575,1526,3722,2345,599,9390,12200,5220,NA,4818,17032,3375,12750,1950,13850,2813,NA,12550,832,2308,4580,NA,10350,1750,1060,4927,12700,9000,3625,5860,1205,4670,NA,NA,3780,5930,2642,8830,6887,7950,4770,4645,6421,1375,25900,5050,3240,8020,6970,3065,8830,262,3150,2050,872,NA,3620,NA,2790,2440,9330,10100,10600,1370,1405,2490,6720,3820,2415,10010,NA,5100,9150,8210,NA,NA,4085,2215,8050,1560,NA,9170,NA,8560,8070,3590,7120,3590,1695,3410,664,9770,2480,NA,2230,2885,16650,7530,3195,4350,9500,4785,1470,2415,3344,5710,2666,1145,1845,4600,3000,2875,2515,2280,2460,4135,1743,2680,7356,550,1385,5100,6850,3260,1545,8200,6920,4735,4850,7040,2153,1806,23900,6205,NA,1040,9070,NA,6210,4080,1050,2693,2140,7215,13250,1135,24198,3200,3492,3030,5650,1820,5200,4240,966,15550,7279,15000,1394,12650,3355,1590,842,4945,1700,5334,1980,6550,5600,13040,5700,11958,1455,4175,3125,3925,4200,3735,3880,6070,9620,2925,8290,9760,17400,6640,7380,938,3200,2765,1040,NA,2068,3320,16350,4540,1280,6230,6100,4305,7130,4720,4470,3930,2942,5390,3252,4640,10650,2840,6440,NA,2640,1430,5320,5620,4320,3294,2464,4003,5480,2420,4300,4780,4090,4230,2060,2065,442,3060,10050,3525,2165,867,2410,3190,6120,3360,7400,2170,15050,2803,3070,13750,5540,NA,3850,674,3800,2370,7400,4905,NA,2115,4865,2420,3585,10700,1310,1225,NA,17850,4540,3864,NA,5380,5480,2395,12900,1550,1555,8210,5900,723,4830,4740,3570,6010,24000,4030,3980,4987,4076,2096,6510,5600,21900,2950,1950,6270,5470,13012,12450,4090,3465,1635,4805,1710,882,5470,2010,NA,3960,3550,610,10250,875,2430,2425,21450,1955,4190,15950,4720,5200,4493,4560,3400,5580,4100,8460,1135,3130,7200,3275,4465,2150,7070,6070,1860,1780,3115,1610,2393,4520,1000,12050,2000,5890,5015,5420,4305,6380,3745,1110,6152,3695,812,4050,2010,783,8100,2995,2245,10000,4480,9660,6190,4130,2092,756,6720,3390,3540,1185,834,8000,2000,2960,1740,NA,603,3760,4935,36050,2144,6120,69400,657,2360,941,720,6250,3325,5690,1470,5180,4470,6510,1800,4610,1105,7320,7070,850,4910,2750,11500,5650,2695,3092,4370,24000,3312,9202,1160,3100,3120,2690,19550,4350,4005,580,3425,4150,21650,1390,3175,5600,7450,2885,2705,2917,729,4095,6670,3610,3550,82600,4620,1370,3256,3322,2895,3465,4975,1125,22050,2320,2228,NA,1242,74494,3650,4624,3945,4275,1810,929,4695,3950,2180,4930,10150,7940,6090,1568,7599,7860 -"2018-02-27",47380,78700,161028,454000,161000,230000,398000,329374,1111000,378500,129000,64000,46950,241000,175500,33350,292500,34450,247500,123000,131000,293500,392500,100500,207000,85900,100500,285000,50200,94700,123000,129000,156000,517000,NA,131197,121546,466500,28150,88800,17150,29350,13000,12900,29850,143000,439500,9490,42250,7589,39150,36800,66200,112500,83000,53700,82900,206500,64300,57900,15950,350500,97200,135500,210800,472158,14500,307500,69700,34500,40500,47200,135000,46850,51600,33600,334000,36250,20400,74600,194666,170000,24950,18550,157475,4170,33900,247800,55700,365500,20700,85155,88600,29850,93300,11050,6050,10292,20400,51800,4825,22350,33850,41300,91900,591577,723000,19350,6770,58200,5340,53643,38850,176899,34750,23100,81100,41100,155500,171400,28900,576600,103000,44900,36000,40650,59600,28150,56900,191000,50900,42850,15900,38050,168500,79600,74862,15600,220000,NA,77500,29200,15000,65000,91400,315500,162100,7687,23450,83000,6010,19900,58100,88697,73200,92500,15700,1028000,75700,79000,4300,100300,5320,12650,5050,13072,80349,NA,1302000,11950,9730,8960,14800,NA,26050,72100,155659,10550,11850,6450,NA,NA,59000,12442,124023,NA,42400,40050,61900,34000,171500,9210,5470,17000,205500,23500,NA,108000,17250,18008,34605,19800,131000,36200,36600,23350,236000,24300,112000,12050,5630,NA,35550,97000,88900,15050,33900,19550,9480,26500,310000,9170,73200,7900,109000,33850,24850,28900,32967,97400,69200,23250,24300,91983,16400,324000,74700,897,137000,49300,34700,NA,19200,68600,9610,NA,70800,41600,7350,5240,67300,44200,22500,42750,8880,25250,29704,NA,20600,35800,44400,49050,107500,15000,27650,18200,10406,2530,19800,39050,74080,7230,56400,NA,3285,87067,45100,38150,6450,55800,136000,61100,14900,4575,42368,9800,27500,10250,75000,51100,14950,30050,34750,54186,7019,20515,27650,63500,86200,1335,17360,12700,33300,74800,11050,116000,18011,1815,33850,85200,3025,55500,12224,37150,6220,40000,62300,28000,8080,46400,41949,5000,34700,59200,NA,88000,29900,9737,91900,24525,11850,NA,85800,32850,25474,6340,16950,53500,30400,69013,59600,66121,5030,18200,34550,48000,82300,NA,2871,1000,19950,45600,601000,12400,9410,3200,41000,7870,20150,6370,2160,NA,NA,12200,40352,14650,15900,NA,9071,64700,30100,NA,5920,22300,32850,14250,658,14350,25579,18350,12600,29800,NA,32751,45550,14350,21051,12900,24700,39500,364000,38132,21150,1850,47450,32450,58300,18300,40640,3185,36550,12300,NA,4490,25050,8146,NA,10200,42150,23577,54500,2970,10450,8930,NA,NA,6140,4790,6450,107500,64700,61700,22100,22150,66900,26635,16550,88800,28700,33900,5550,NA,59549,39950,NA,4860,5660,14200,25000,9880,63600,28000,2070,NA,10550,9530,42650,12400,84400,33750,18100,16200,5720,NA,10800,119000,22731,NA,18950,14600,NA,7646,25950,37450,30300,60200,36300,13893,8380,5576,49750,13550,2750,18200,13078,7390,3596,7310,21800,8520,14450,5540,18300,26600,11700,4920,43350,138500,4530,16950,2035,39003,8260,NA,691000,NA,8516,41250,34724,15364,24050,2910,10700,8830,4435,19550,12400,1130,5080,14350,15800,36650,2935,7530,9850,4220,113000,23300,25800,1485,6583,9950,17321,30700,11250,9460,7140,5810,83900,14450,16050,NA,44500,7620,5350,96129,222000,6540,129000,2800,NA,25900,17950,NA,15750,56600,NA,27000,2600,32100,NA,11850,NA,6340,973,10800,67900,2345,15950,5940,46000,2265,57500,17200,32200,11500,60300,52000,27800,14400,7100,12400,10950,14450,27400,15350,6683,5100,22700,80054,5780,4008,NA,5900,12100,NA,14650,25100,37550,3490,172000,12450,35000,39900,NA,11200,19050,10300,NA,27550,NA,26100,6070,24650,NA,19000,10000,9830,9650,3865,24900,18600,3655,28250,10250,5450,2920,5000,13228,1245,NA,2060,5790,7710,NA,3042,1880,13300,64200,8750,12050,42350,6670,6720,115500,1180,7819,3855,21000,640,16150,13650,NA,6980,4850,20050,NA,19350,21250,2170,19100,12150,15650,119000,55200,10488,17175,28550,7060,10850,28450,29000,13750,19243,4945,22850,93100,15350,40641,5880,NA,NA,22400,1145,7330,32750,5418,6900,16050,NA,13900,5330,NA,4710,3790,4540,31950,12024,71300,NA,11250,17050,3440,1665,970,5020,9800,14400,25191,17800,32617,4235,171500,15300,36600,NA,6390,36650,141800,17550,5100,9340,6180,14600,1160,3115,6260,50048,NA,4520,6180,2235,76559,1020,3240,10000,NA,1210,43900,4460,13500,18900,9010,12950,3670,10050,13200,13450,14900,18950,11100,NA,50900,21250,16650,14400,8380,14173,11085,17567,55400,4090,70600,5560,12700,43650,9070,5570,13400,8650,3810,7900,22550,19600,11650,4881,19200,4080,NA,1010,3900,3035,9400,8690,1830,2181,42000,4270,5760,3970,5760,49900,21318,5040,7180,10800,111500,43200,12500,6890,15150,2535,6380,8400,566,NA,NA,696,6910,5280,11000,9850,15200,12147,2935,14750,12500,4000,8210,15000,4058,21300,2320,21850,34900,4890,NA,29000,4375,3969,15700,8060,NA,NA,8390,NA,NA,6400,14950,2705,41350,8410,36150,1060,24800,18303,13256,8110,23168,16600,3026,20357,12600,37300,12150,6300,15400,3300,NA,6200,7160,28300,1190,15450,352,23700,6270,1523,17300,14700,11500,10995,10850,2410,24050,33600,9239,10550,1450,2865,6020,1620,22800,22000,4075,11700,12700,NA,2975,2825,4841,NA,9060,9590,6040,291000,50600,1475,16800,3995,35300,13821,10482,5488,7120,2350,1120,5930,4820,29250,20400,8930,2590,2500,8330,5620,15900,1585,6900,10853,11272,4910,3880,5230,7072,8750,40300,3955,6768,12600,3625,12500,18175,1265,8340,14900,15850,1530,72300,1210,16400,3865,24700,5570,80000,NA,47450,25150,NA,2275,15398,3700,13250,8310,14150,9730,13350,2775,7710,16000,NA,6990,1375,5820,7510,4110,2009,6730,7790,2140,10500,10928,3385,719,NA,7900,7725,16544,4505,13800,34400,8130,794,3295,2030,8230,1400,763,10050,7670,1400,1720,6995,3720,10950,3355,3000,2329,14950,7450,10900,1455,NA,4115,5420,7733,16100,4200,5310,15000,12100,1290,1325,7480,2695,6150,2085,4330,14900,20950,29800,18400,1395,13650,15950,16700,4941,NA,403,855,703,4985,1980,6530,12350,10700,3875,NA,2650,13100,2222,7900,8910,4385,2300,22000,2630,3552,2250,9450,4575,4040,7060,17500,10841,114500,6000,14250,6530,2525,7430,5720,783,1720,34032,NA,32250,14353,1950,12450,936,3300,26350,7420,3170,14400,21550,NA,3145,5150,5910,19250,1495,10350,7760,3930,222,NA,6330,2750,NA,14100,6714,1705,7630,5260,2475,7595,6430,4630,NA,1795,2735,8630,5610,4025,12400,4450,7040,17150,3750,3140,7360,3550,3385,8250,3860,1055,NA,16550,3000,22510,7230,2870,3850,5850,4170,3935,5050,4210,3590,8250,19250,19350,7700,7120,19350,NA,2580,17800,NA,12850,25200,6850,NA,14100,1315,4020,8300,622,2255,4160,8640,1655,10200,6670,9340,NA,2970,6490,6650,14700,NA,19000,1330,3820,1205,4350,2285,31850,13750,2165,2630,NA,12050,1280,3030,4655,14750,23600,NA,4445,3860,NA,3612,11750,3330,81500,862,8000,9720,5330,8930,920,980,780,8540,2630,NA,3790,14700,19000,1995,1205,8835,3055,5580,NA,3690,1520,9270,630,5010,5177,11950,10976,921,9100,19800,3535,5490,3015,2685,5280,59000,12950,NA,12350,27400,2810,2015,15300,2490,1514,8750,11270,3624,1865,1790,3170,48850,3150,87800,51500,8020,11600,58400,2245,5940,17400,2775,13550,1500,4265,2260,2183,46597,3880,8150,11150,1735,2400,1582,4135,964,1235,6270,10900,4145,7150,6320,7900,22432,1460,7931,1310,5540,2820,11200,55600,1725,NA,2650,20600,1370,2535,7190,3373,4894,1600,44650,2455,3170,NA,1915,3275,2110,2460,3975,5390,14150,6010,7510,3870,3029,9420,NA,11600,4470,136500,NA,3700,2000,5390,6450,237000,6020,6777,8990,3615,10850,NA,5130,NA,6940,3395,9361,21750,4780,6530,6443,NA,2950,NA,3850,22800,8180,2095,10400,7340,4935,2530,4593,12964,4740,NA,2445,1500,2405,2201,4145,12200,16000,5140,4410,6170,2410,1930,4290,2380,5130,307,4475,3060,740,4950,4580,11900,1155,3050,4060,9010,6750,13300,5780,22650,1925,2125,9270,6120,7690,36518,2920,13950,1640,1400,13250,2575,4230,14400,23000,2100,NA,12900,13150,14400,1934,NA,NA,1120,NA,9230,12300,5980,3865,4510,2620,2995,3829,5120,8730,9750,8535,31250,18600,4300,6235,4730,1145,10850,6731,3910,7357,6480,5900,6730,5625,3005,10600,8980,12850,1945,2176,3000,2110,3190,40550,NA,13300,7950,663,6870,19400,14200,5780,1320,1180,4985,NA,7030,NA,6770,973,7700,5630,11250,11900,23781,1475,1910,10700,2065,2750,2685,1890,3350,7620,3788,14150,10350,4020,4540,9300,726,NA,10650,1895,1280,8930,NA,9580,6680,5200,4255,4320,1385,9620,5150,3970,5820,4845,8560,3620,13000,3430,8770,12650,3220,1335,1700,101500,1470,4340,2175,4170,1870,9830,2100,3580,2055,9400,7080,13400,7080,4045,8460,17200,902,2230,2170,20650,5010,1820,2060,2891,9960,3100,13600,6490,1186,6250,5940,3809,10350,6460,13779,23000,1046,4815,9460,1718,3490,NA,2170,3100,1145,3505,3805,2010,2070,5030,3045,11850,2820,3510,6205,2500,10950,2820,6580,3725,7640,3135,3050,7460,4345,3095,NA,NA,12700,1280,1680,25300,3060,3560,1875,653,3445,76300,2045,4350,10400,6905,11799,3900,2635,5240,3605,4655,4054,4709,5060,4245,NA,2395,NA,10600,NA,4590,1535,4315,15750,2975,5740,NA,4290,NA,4325,329,7180,2215,17750,6100,4490,3840,1690,2875,3180,78000,6883,1085,4595,4737,1803,4625,2125,4925,4075,NA,12050,5100,2400,4276,3365,24170,NA,6960,2000,2375,4500,10900,3025,728,6510,3877,1918,2265,1993,2600,3000,1385,3955,4320,2870,4150,6530,4465,1526,3713,2200,589,9080,12300,5220,NA,4800,16890,3320,12600,1940,13650,2800,NA,12500,840,2272,4580,NA,10750,1760,1095,4821,12850,9400,3720,5840,1220,4710,NA,NA,3695,6020,2557,8680,6921,7890,4790,4590,6408,1355,26200,5040,3085,7920,6910,3065,8770,258,3095,2010,895,NA,3595,NA,2745,2600,9400,10200,10800,1370,1390,2510,6770,3790,2310,9901,NA,5080,9175,8200,NA,NA,4150,2160,7830,1495,NA,9110,NA,8540,8160,3590,7360,3470,1605,3470,667,9770,2475,NA,2150,2820,16350,7370,3145,4295,9100,4670,1450,2370,3431,6060,2666,1130,1825,4580,3025,2840,2495,2280,2391,4120,1734,2655,7179,560,1350,4990,6840,3217,1535,7500,6930,6150,4935,7040,2148,1811,23650,6162,NA,1045,9070,NA,6148,4095,1020,2665,2110,7288,13150,1135,23859,3150,3513,2995,5640,1806,5170,4225,966,15700,7227,14800,1385,12400,3310,2065,830,4895,1710,5195,1904,6590,5640,12727,5690,11958,1400,4310,3135,3935,4135,3750,3850,6120,9380,2860,8320,9770,16700,6560,7160,916,3200,2730,1055,NA,2068,3277,15000,4530,1260,6120,5980,4405,7010,4695,4550,3930,2844,5320,3111,4550,10350,2675,6370,NA,2690,1425,5340,5600,4280,3285,2369,3862,5270,2380,4225,4785,4075,4280,2030,2165,427,3070,9640,3525,2156,841,2400,3150,6040,3500,7580,2160,14500,2797,3095,13450,5560,NA,3870,664,3745,2335,7250,4910,NA,2125,4775,2435,3715,11275,1320,1210,NA,17650,4490,3864,NA,5270,5480,2310,13000,1565,1550,8250,5870,716,4770,4385,3545,5950,23850,4097,3835,4887,3654,2070,6510,5570,21850,2920,1985,6360,5350,13012,12500,4090,3400,1600,4700,1705,877,5520,2010,NA,3935,3500,618,10500,865,2430,2335,21300,1930,4170,16250,4725,5260,4441,4535,3350,5520,4095,8560,1140,3100,7050,3270,4385,2040,7120,6110,1845,1815,3115,1635,2393,4400,1000,11850,2000,5890,5409,5400,4220,6450,3710,1095,6234,3580,825,3935,2005,772,8100,2930,2245,10300,4800,9520,6060,4375,2042,737,6700,3335,3245,1158,810,8000,1985,2930,1740,NA,598,3770,4885,33900,2100,6070,65800,657,2445,940,720,6310,3345,5650,1480,5190,4470,6510,1770,4650,1055,7510,6920,835,4955,2940,11850,5560,2635,3020,4200,25550,3252,9633,1070,3090,3140,3075,19850,4330,3750,576,3385,4055,21150,1415,3185,5680,7370,2960,2715,3792,749,4170,6720,3575,3550,85600,4670,1370,3277,3367,2840,3445,5040,1125,22100,2345,2093,NA,1228,71363,3590,4304,3930,4120,1820,927,4670,3960,2150,4596,10250,7740,6070,1549,7577,7970 -"2018-02-28",47060,76800,160828,450000,161500,228000,383000,331251,1100000,361500,128500,64000,47400,240000,171000,33100,284500,34350,238000,121500,128000,281500,375000,99800,205500,86200,99900,289000,49150,92600,123500,131000,147500,512000,NA,125710,111821,459000,27900,86600,17200,28850,12500,12550,29850,142500,442500,9280,39900,7545,38500,36300,66100,108000,81800,53600,78500,206500,62700,59000,16050,338000,96000,132000,210800,446141,14300,304000,69500,34000,39600,44550,132500,45900,50300,33200,343000,36000,19940,74200,190543,174000,25000,18600,157004,4180,32650,242400,55500,362500,20300,81008,87700,29200,90600,11200,5930,10147,20200,52800,4885,22000,32600,41300,91400,571700,707000,18300,6710,58700,5220,54645,39250,183812,32600,22850,80000,41600,149500,167800,29150,558000,99100,44150,35600,40350,58200,27850,55800,183000,51500,41000,15700,37450,164500,78700,73974,15450,217000,NA,76000,29250,15100,64500,89800,309000,163100,7488,23250,79800,5980,19900,58100,84886,71100,91600,15300,1009000,73800,77600,4365,102400,5600,12400,5040,12900,78774,NA,1318000,11900,9340,8780,14700,NA,25500,70600,155759,10150,11800,6350,NA,NA,58400,12488,117663,NA,41100,39850,61900,33900,174000,9230,5410,16900,201900,23850,NA,110000,16100,17567,33909,19000,128000,35600,36750,23200,237500,24000,108000,11900,5560,NA,34300,97900,86000,14950,33050,19300,9410,26850,305500,8960,73800,7810,109000,32650,24400,29150,32967,96800,67600,23300,23350,92573,16300,313000,74200,878,133500,48600,35250,NA,18550,67900,9330,NA,70700,39800,7260,5230,70000,43050,22450,43800,8900,26150,28106,NA,20200,35700,43750,49000,102500,15733,27150,18750,10125,2540,19850,36850,71790,7190,53900,NA,3335,85310,44350,37700,8380,53900,132500,62600,14700,4520,40650,9680,26500,10100,72500,50200,14800,30450,32900,51918,6704,21044,27150,62300,81800,1325,16946,12550,33000,76500,10750,111500,17676,1780,33450,83000,2950,52400,11884,35050,6100,39650,59400,28500,8050,45000,42091,5010,34300,59500,NA,89400,29150,9647,91200,24300,11800,NA,84100,32550,26346,6370,17750,53900,30300,69296,56700,65086,5060,18000,33400,48150,81900,NA,2856,998,19800,45800,585000,12450,9000,3105,40550,7870,20100,6350,2205,NA,NA,12250,39183,14850,15500,NA,8798,63900,30000,NA,6190,21800,32900,13100,650,14350,24710,17300,12300,29300,NA,31700,46000,13900,20274,13050,24000,38450,361500,37461,19700,1820,46650,32050,58600,18400,40340,3165,36500,11650,NA,4565,24900,7841,NA,10150,41850,22909,52900,2965,10300,8600,NA,NA,6030,4685,6460,105500,60200,59100,21400,21800,66300,26742,16475,88100,27800,33350,5450,NA,56913,40000,NA,4680,5635,13900,23950,10150,62000,27600,1930,NA,10550,9480,41500,11950,84100,33200,17900,16600,5600,NA,10500,122000,22829,NA,19350,14150,NA,7545,24850,36700,30350,60000,34450,13893,7770,5689,49450,13150,2730,17100,12664,7280,3555,7050,21200,8700,14150,5410,18100,25950,11450,4875,40300,139500,4585,16700,2030,38105,8060,NA,686000,NA,8191,42300,35385,15045,23700,2995,10450,8800,4270,19350,12300,1125,4940,14000,13500,37850,2905,7510,10050,4240,108500,24150,24750,1515,6611,9950,17276,27950,11000,9300,7070,5690,81000,14750,14900,NA,46900,7600,5250,99050,223000,6290,129000,2720,NA,25150,18200,NA,15250,56600,NA,28350,2605,31200,NA,11700,NA,6550,975,10800,67900,2300,16000,5980,44150,2220,59000,16800,31850,11150,61400,52200,26900,14050,7010,11800,10900,14450,26700,14650,4976,5050,22250,80054,5620,3861,NA,5800,12100,NA,14650,24700,37650,3390,171500,12200,33850,38950,NA,10750,18850,9980,NA,27900,NA,25700,5930,25000,NA,18700,9980,9720,9740,3715,24650,18300,3530,28000,10100,5360,2905,4940,13368,1235,NA,2015,5780,7550,NA,2998,1860,13300,64600,8610,11400,44000,6570,6750,115500,1210,7858,3770,21600,633,15850,13650,NA,6890,4800,19700,NA,18950,21300,2095,19300,12100,15500,116500,55600,10386,16525,27000,6990,10950,28500,27300,13800,18695,4980,22500,90400,15000,39141,5790,NA,NA,20900,1130,7380,32200,5418,6750,15700,NA,13150,5380,NA,4820,3550,4635,31300,11748,71800,NA,11250,17150,3330,1660,1000,4920,9730,14050,24114,17250,32567,4115,167000,15000,35850,NA,6410,36250,140000,17300,5136,8950,6060,14100,1155,3120,6130,50338,NA,4520,6040,2170,74258,1020,3210,10100,NA,1180,42850,4520,13400,17900,8850,12400,3690,9890,12750,13400,15150,19100,11100,NA,49650,21200,16250,14300,8170,14011,10835,17191,55300,4050,70400,5520,12550,42950,8930,5500,13050,8740,3690,7820,23000,19000,11650,4871,18900,4110,NA,1015,3910,3055,9210,8500,1810,2128,41200,4215,5810,3985,5600,48400,23020,5090,7100,10400,110500,42100,12500,6440,14600,2470,5910,8380,569,NA,NA,695,6700,5280,10900,10350,15300,11816,2965,14350,12250,3770,8100,15100,3607,20850,2340,21650,37350,4935,NA,29000,4205,3982,15150,7930,NA,NA,8200,NA,NA,6300,15650,2660,38550,8250,36000,1075,23550,18205,15000,8080,22787,16600,3001,20609,11950,37100,11900,6450,15500,3345,NA,6040,7120,28450,1180,15000,344,22950,6280,1523,17200,14500,11500,11153,11100,2270,22550,33350,8685,10150,1450,2865,5900,1568,22650,22400,3995,11800,12250,NA,2800,2820,4701,NA,8600,9210,5820,289500,53400,1445,16500,4015,35000,13773,10318,5303,7090,2390,1150,5930,4755,28550,20250,9000,2545,2450,8320,5600,15450,1555,6800,11056,11356,4540,3920,5340,7324,8710,38900,3910,6666,12400,3610,12500,17875,1235,8200,14850,15650,1540,73900,1175,16250,3760,22600,5500,79600,NA,47750,24550,NA,2415,15781,3670,12900,8190,13150,9590,13350,2655,7500,15800,NA,6800,1330,5530,7460,4045,1929,6560,7770,2070,10200,10909,3385,712,NA,7810,7625,16102,4515,13950,34500,8100,771,3195,2030,8440,1390,796,9990,7440,1395,1715,6926,3650,10850,3350,2990,2329,14000,7370,10550,1410,NA,4130,5210,7600,15750,4200,5270,15000,11650,1290,1320,7360,2670,6030,2090,4300,14600,22250,29900,18450,1400,13700,15750,17300,4813,NA,404,851,700,4910,2220,6450,12350,10750,3890,NA,2620,13150,2217,8080,8820,4570,2235,20700,2540,3584,2205,9010,4575,4050,6930,17700,10596,116000,5780,13850,6650,2540,7370,5790,771,1660,34112,NA,31300,14161,1910,11800,903,3285,24500,7410,3040,14300,20350,NA,3140,5020,6020,18600,1480,10300,7780,3905,220,NA,6230,2715,NA,13450,6834,1675,7490,5220,2500,7497,6380,4600,NA,1800,2790,8220,5810,4005,12200,4415,6370,17000,3720,3100,7428,3660,3500,8250,3815,1073,NA,15500,2940,22052,7290,2850,3690,5580,4100,3890,4985,4095,3640,8130,19050,18200,7700,6950,19150,NA,2565,17150,NA,12800,25700,6860,NA,13900,1315,3875,8520,608,2250,4025,8600,1620,10000,6640,9400,NA,3165,6380,6650,14650,NA,18300,1340,3710,1150,4310,2235,31550,14000,2190,2630,NA,11400,1250,3085,4450,14350,23000,NA,4300,3890,NA,3599,11700,3480,82500,833,8130,9680,5040,8740,955,963,824,8320,2590,NA,3790,14500,18100,1855,1305,8670,3125,5570,NA,3620,1525,9180,622,4805,5119,11750,10647,981,8960,19750,3420,5500,2995,2570,5330,59400,13500,NA,12650,26700,2790,2005,14900,2390,1484,8870,11173,3543,1855,1785,3015,49050,3140,88600,53400,8020,11350,61300,2175,6400,17550,2730,13650,1420,4090,2255,2183,44737,3755,7850,11200,1820,2300,1590,4065,953,1235,6110,10600,4100,7150,6240,7360,22905,1630,7185,1290,5540,2800,10900,54700,1650,NA,2760,19750,1345,2490,7130,3296,4853,1685,44150,2365,3030,NA,1920,3200,2120,2370,4035,5220,14150,6010,7490,3809,3021,9070,NA,11500,4220,136500,NA,3535,1970,5250,6410,234000,5860,6197,8930,3590,10300,NA,5110,NA,6920,3400,8762,20700,4740,6500,6372,NA,2885,NA,3675,22750,8000,2090,10450,7180,4790,2540,4476,12773,4570,NA,2415,1470,2380,2163,4150,11550,16100,5140,4370,6170,2410,1935,4620,2315,5050,300,4465,3020,725,4920,4620,11900,1020,3010,4205,8800,6370,13650,5770,22500,1960,2095,9340,6090,7690,36027,2965,13600,1635,1398,13150,2570,4120,14500,21550,2001,NA,12600,13150,13300,1906,NA,NA,1115,NA,9260,11550,4600,3899,4425,2535,3005,3900,5180,8580,10200,8398,32950,18600,4600,6242,4685,1125,11050,6950,3890,7340,6540,5760,6570,5375,3000,10550,8530,12050,1910,2163,2835,2025,3190,40300,NA,13300,7725,675,6680,18650,13400,5820,1295,1125,4895,NA,6660,NA,6440,970,7775,5630,11100,11850,23781,1490,1895,10550,1990,2735,2665,1875,3440,7660,3682,13800,10200,3990,4450,9450,710,NA,11350,1855,1370,8920,NA,9440,6610,5193,4230,4330,1365,9390,5000,3915,5780,4695,9350,3585,13000,3585,8580,12950,3220,1315,1700,101000,1440,4340,2195,4115,1905,9550,2095,3440,2155,9070,7090,13250,7000,4140,8020,16700,896,2190,2120,20450,4940,1780,2060,2941,9870,2800,13100,6540,1138,6250,5810,3754,10500,6490,13444,19800,1022,4800,9490,1668,3505,NA,2135,3075,1160,3565,3790,2175,2120,5000,3020,11350,2790,3540,6005,2565,10150,2675,6490,3735,7580,3180,3020,7400,4315,3010,NA,NA,13600,1325,1665,25300,3065,3570,1875,657,3397,76300,2060,4305,10750,6838,11488,3850,2620,5270,3490,4725,4046,4619,5090,4075,NA,2410,NA,10500,NA,4535,1520,4310,15700,2860,5720,NA,4290,NA,4320,331,7410,2150,17950,6030,4390,4280,1675,2785,3200,82900,6807,1080,4490,4745,1783,4575,2185,4810,4015,NA,12200,5150,2390,4211,3380,23019,NA,6860,2000,2285,4500,10100,2990,704,6529,3975,1914,2255,2022,2615,2990,1425,3935,4200,2890,4165,6290,4500,1552,3676,2208,585,8960,12100,5070,NA,4764,15802,3290,12500,1900,13650,2800,NA,12050,837,2336,4380,NA,10400,1705,1125,4751,13200,9490,3690,5810,1255,4505,NA,NA,3680,6060,2548,8550,6853,7740,4790,4565,6116,1345,26250,5170,2930,7930,6910,3115,8380,256,3120,1960,869,NA,3530,NA,2690,2575,9210,10000,10000,1370,1395,2470,6360,3750,2245,9466,NA,4920,9025,8030,NA,NA,3905,2160,7930,1495,NA,9040,NA,8570,8110,3590,7040,3380,1665,3360,674,9730,2440,NA,2150,2700,16050,7410,3215,4430,9400,4660,1433,2365,3442,6040,2666,1110,1805,4480,3138,2820,2410,2280,2330,4140,1739,2670,6852,561,1340,4850,6830,3131,1540,8200,7000,7280,4765,7070,2148,1779,22600,6162,NA,1022,9037,NA,6166,4270,1000,2676,2210,7388,12900,1135,23520,3280,3406,2930,5540,1801,5200,4200,966,15600,6996,14800,1366,12600,3365,2080,836,4790,1725,5381,1881,6630,5590,12707,5690,11808,1395,4165,2995,3860,4035,3805,3790,6090,9220,2925,8500,9630,15900,6440,7600,960,3214,2695,1070,NA,2073,3190,15500,4525,1300,6230,5950,4375,7160,4625,4600,3910,2899,5320,4043,4550,10200,2555,6430,NA,2630,1405,5290,5540,4230,3246,2347,3895,5310,2365,4190,4800,4075,4330,2090,2180,430,3050,9350,3469,2069,914,2365,3025,5810,3390,7600,2095,14000,2816,2935,13250,5500,NA,3820,658,3690,2300,7020,4825,NA,2045,4630,2445,3700,11150,1330,1155,NA,18200,4485,3864,NA,5290,5370,2380,13050,1530,1530,8240,5890,706,4660,4375,3580,5820,24050,4411,3785,4887,4748,2091,6510,5560,21900,2860,1980,6250,5270,12822,12400,4020,3420,1590,4640,1650,901,5380,2000,NA,3935,3490,602,10400,850,2655,2335,21150,1940,4100,15600,4720,5250,4266,4500,3355,5540,4010,8490,1140,3040,7010,3185,4210,2065,6960,5860,1825,1815,3149,2125,2393,4310,1000,11700,2015,5890,5593,5250,4260,6450,3795,1085,6407,3710,821,3940,2040,753,8080,2865,2325,10400,4565,9500,5800,4415,2032,720,6710,3390,3350,1176,808,7600,1930,2935,1740,NA,590,3740,4925,33100,2053,6100,63900,642,2445,939,718,6070,3245,5660,1495,5090,4475,6540,1740,4625,1065,7250,6620,840,4800,3280,10950,5550,2605,2925,4250,25850,3147,10737,1185,3160,3050,2990,20050,4385,3740,572,3315,4085,22700,1400,3180,5980,7330,3090,2705,3685,750,4070,6680,3585,3550,95900,4750,1360,4256,3402,2830,3465,5300,1095,22000,2350,2273,NA,1242,75875,3580,4008,3785,4195,1715,930,4685,3870,2100,4556,10850,7840,5940,1490,7577,8320 -"2018-03-02",46020,77400,157423,465500,156000,220500,383500,349081,1095000,348500,128000,63500,46450,234500,170500,32900,279500,33500,238000,120000,127500,275500,374000,98500,207500,83500,101000,284000,48800,91000,126000,131000,150000,501000,NA,124213,112757,474500,27700,85800,16750,28400,12400,12400,29250,140000,426000,9150,41400,7281,37800,35450,65200,109000,81800,52000,80000,203000,61500,60100,15550,328500,93500,132000,210800,438914,14250,312000,69400,33200,39550,45350,131500,48800,48900,32200,331500,34800,20200,72000,190543,169000,24550,18150,151346,4080,32550,284200,57100,354000,19800,80429,87300,28800,89500,11000,5790,9858,19400,52200,4720,21500,32950,39250,90700,575486,698000,18200,6650,57400,5070,53392,38550,187739,32950,22700,82500,43350,150500,168600,27900,541600,100000,42950,35450,39750,57900,27450,54900,182500,48400,41150,15500,37150,164000,76400,71607,15450,220000,NA,74800,28600,14600,60700,92700,302500,162400,7913,22750,81900,5880,19600,55600,84314,69900,91100,14850,978000,73300,76500,4215,105600,5210,12200,4740,12641,77750,NA,1280000,11800,9090,8630,14250,NA,24500,69000,152552,10350,11700,6330,NA,NA,58600,12035,115392,NA,41850,41200,62400,32400,174500,9170,5530,17500,197000,23650,NA,107000,16200,17493,34257,19100,122500,38300,38000,23350,233000,23250,106500,11850,5280,NA,35000,96200,84100,16050,32400,20000,9250,26050,307000,8710,77500,7750,106500,33200,24350,28700,33300,91800,67500,22900,22950,94539,16000,316500,74200,904,129500,47600,36500,NA,18200,66600,9320,NA,68300,41100,7220,5200,67600,42200,21900,42250,9200,25000,27585,NA,20600,35150,42450,47250,103000,15133,27250,18250,9985,2530,19950,36500,73980,7130,53700,NA,3500,83805,44450,38100,10850,53900,128000,62600,14600,4415,40316,9370,27350,9800,72100,49900,14700,29900,33000,52623,6799,21272,26250,61600,84400,1320,16969,12350,31700,80000,10200,110000,17581,1775,33250,87400,2950,53900,12024,34600,6290,39550,60200,27600,8060,43800,40305,4800,33600,59800,NA,86200,29400,9335,90400,24000,11600,NA,82300,31500,24102,6300,18650,52000,31200,70336,57600,64533,5060,18100,33950,47850,79600,NA,2786,987,19700,46350,575000,12900,9060,3070,41000,7640,19650,6240,2240,NA,NA,12800,37841,15050,15850,NA,8563,62500,29900,NA,6500,21850,32500,12850,640,14400,25241,16800,12300,29250,NA,34851,46100,13950,21301,13000,23950,38650,356500,36790,20000,1825,45750,31200,59200,18300,40660,3300,36500,11250,NA,4590,24600,7754,NA,9940,41600,22766,53000,2910,10300,8870,NA,NA,6240,4640,6360,104500,59900,59200,21200,20750,65000,27026,16450,87100,27750,33300,5190,NA,57368,39100,NA,4670,5553,13900,26000,9760,66000,27250,1890,NA,10550,9430,40950,11750,84100,33550,17900,16350,5600,NA,10450,124000,22780,NA,18450,14450,NA,7646,24850,36750,29400,59800,34900,13893,7820,5665,50300,13100,2825,17200,12388,7290,3501,7160,21300,8680,14300,5230,17900,26450,11350,4840,40550,138000,4600,16650,2050,39145,7610,NA,687000,NA,8118,44950,35532,16636,23850,2980,10450,8780,4260,19450,11900,1116,4780,13550,12300,39350,2935,7380,9900,4235,107500,26550,24400,1395,6430,9580,17053,27800,11000,9150,7070,5480,78700,14450,14900,NA,48200,7550,5525,97072,221000,6320,127000,2740,NA,24450,18000,NA,15200,56900,NA,28950,2650,31050,NA,11500,NA,7000,960,10450,67800,2300,15550,5920,45150,2210,58000,16400,31300,11150,62200,52100,26000,13700,7060,12150,10700,14350,26050,14700,5825,4910,22150,77856,5420,3884,NA,5930,11700,NA,14700,23750,38350,3430,168500,12350,33500,44100,NA,10700,18400,9850,NA,27900,NA,25700,5710,22900,NA,18400,9930,9510,9890,3680,23900,18150,3560,28100,9950,5450,2915,5040,12867,1225,NA,2050,5940,7660,NA,2994,1830,13100,63200,8400,11550,43750,6460,6780,121000,1230,7770,3650,21200,630,15600,13750,NA,6830,4755,19100,NA,19250,21150,2090,19550,12000,15550,116500,56300,10199,17200,28000,7140,10800,28100,27800,13450,18331,4835,22500,89800,14900,38672,5980,NA,NA,20850,1130,7040,32500,5409,6790,15750,NA,13450,5190,NA,4700,3330,4820,31150,11774,72300,NA,11650,17250,3360,1700,992,4985,9940,14000,23272,17150,32164,3995,165500,14300,37050,NA,6900,36000,140000,17000,5073,9250,6060,14200,1105,3110,6060,50338,NA,4575,5940,2125,72893,1040,3155,9660,NA,1160,43200,4520,13000,17900,8620,12650,3630,9740,12800,13300,15250,19650,10850,NA,49950,20150,16300,14200,8210,13889,10935,16956,55300,4095,70700,5590,12550,42700,8790,5570,13200,8640,3700,7720,22950,19300,11550,4842,18500,4005,NA,1015,3870,3020,9380,8450,1815,2064,40500,4040,5730,4080,5500,48400,23020,5260,7160,10600,110000,41600,12200,6440,14650,2425,5860,8190,565,NA,NA,691,6640,5300,10600,10300,14850,11911,2915,14600,12100,3770,8140,15200,3634,20750,2455,20550,37700,4945,NA,29000,4405,4035,15100,8110,NA,NA,8170,NA,NA,6300,14900,2640,38000,8090,35800,1055,22800,17763,15000,8030,22930,16550,3075,18643,12100,37400,11450,6510,15350,3350,NA,5940,6940,27350,1180,14850,353,22850,6210,1490,17200,14500,11700,10444,10900,2315,23050,32500,8584,10950,1445,3025,5710,1573,22400,22300,3985,11250,12250,NA,2645,2835,4682,NA,8830,9220,5730,288500,56600,1570,16400,4000,34000,13383,10318,4894,7060,2350,1135,5900,4720,29350,19300,9000,2555,2470,8430,5570,15300,1535,6640,11744,11036,4470,3950,5310,7800,8340,38150,3920,6742,12250,3520,12400,17350,1230,8120,14650,15550,1520,75000,1145,16350,3680,21500,5680,79100,NA,46200,24500,NA,2715,15398,3690,12950,8520,13050,9210,13150,2630,6930,15650,NA,6470,1430,5530,7420,4085,1929,6580,7690,2180,10200,11027,3355,723,NA,7570,7475,16004,4450,14000,34300,8220,760,3165,2025,8360,1385,794,9750,7520,1390,1675,6836,3650,10700,3315,2995,2334,14250,7270,10550,1420,NA,4030,5090,7567,15700,4200,5250,15100,11550,1285,1305,7260,2700,5960,2085,4255,14500,21850,29850,17550,1395,13550,15800,17300,4803,NA,400,871,700,4920,2180,6490,12300,10750,3895,NA,2625,13500,2228,8030,8580,4435,2185,21050,2540,3604,2200,8970,4570,4050,6730,17200,10399,114000,5840,13950,6560,2545,7700,5800,727,1725,34112,NA,30900,14305,1910,11700,908,3235,25650,7420,2990,14300,20400,NA,3135,4975,6120,18300,1450,10250,7780,3895,217,NA,6180,2660,NA,13350,6786,1610,7400,5290,2475,7867,6410,4580,NA,1800,2735,7990,5780,3970,12050,4425,6210,17000,3820,3105,7350,3745,3450,8100,3780,1059,NA,14450,2895,21869,6910,2845,3625,5520,4050,3840,4930,4110,3655,7910,19150,17900,7690,6900,19150,NA,2555,16700,NA,12750,25750,6860,NA,13700,1315,3715,8560,596,2235,4110,8800,1610,10000,6570,9380,NA,3320,6700,6610,14300,NA,18100,1305,3725,1095,4285,2250,32000,14050,2385,2615,NA,11400,1250,3135,4400,14700,22950,NA,4175,3780,NA,3656,11300,3330,81500,809,8390,9640,5130,8750,955,967,868,8450,2535,NA,3680,14550,17950,1940,1310,8670,3160,5570,NA,3610,1535,9230,619,4830,5052,11950,10853,983,9330,19550,3405,5530,3000,2650,5330,58400,13650,NA,12450,26450,2755,1975,14700,2440,1450,8770,10641,3439,1865,1745,3030,49750,3100,88300,52700,8040,11350,65600,2145,6290,17400,2715,13900,1390,4095,2215,2183,43496,3635,7880,11000,1825,2250,1584,4160,940,1230,6110,11800,4075,7210,6190,7020,22869,1605,7745,1360,5480,2775,10950,53300,1695,NA,2780,19400,1350,2405,7140,3201,4752,1685,46000,2370,2960,NA,2100,3135,2120,2400,3915,5350,14200,5930,7600,3809,3036,9250,NA,11250,4710,135500,NA,3580,1945,5220,6410,234000,5900,6109,8730,3515,11250,NA,4980,NA,6850,3430,8762,20800,4680,6140,6395,NA,2880,NA,3625,23250,7980,2070,10550,7200,4670,2600,4695,12678,4720,NA,2365,1510,2335,2582,4150,11350,14350,5160,4340,6300,2385,1895,5140,2350,4995,299,4515,2945,686,4785,4590,11800,990,3085,4370,8800,6360,13400,5800,22750,1905,2085,9250,6050,7633,35116,3020,13700,1635,1460,13050,2600,4135,14400,19500,1967,NA,12250,13050,13200,1948,NA,NA,1125,NA,9400,11550,4350,3887,4380,2385,3010,3888,5700,8470,9940,8184,33150,19950,4805,6155,4655,1125,11200,6821,3800,7288,6560,5840,6550,5425,2975,10300,8140,12150,1906,2163,2845,2020,3480,40150,NA,13050,7725,682,6670,17700,13450,5810,1290,1145,4805,NA,6600,NA,6530,930,7850,5540,10900,11650,23656,1475,1895,10450,2075,2700,2670,1885,3660,7650,3614,13450,10000,4050,4420,9380,675,NA,11050,1845,1380,8850,NA,9490,6690,5187,4305,4305,1370,9440,5030,3900,5770,4870,9910,3540,13600,3660,8320,12750,3220,1330,1685,99900,1455,4410,2160,4740,1905,9300,2070,3440,2125,8980,6970,13150,7030,3990,7960,16850,895,2180,2040,20200,4970,1755,2015,2961,9780,2700,13150,6520,1138,6220,5740,3754,11000,6570,13344,22500,1041,4705,9280,1634,3485,NA,2115,3045,1170,3595,3720,2435,2000,5010,3005,11050,2740,3490,6055,2565,10050,2700,6480,3710,7580,3170,3015,7300,4110,3040,NA,NA,13850,1325,1685,25100,3115,3500,1850,705,3450,76000,2090,4345,10500,7005,11799,3815,2565,5290,3405,5020,4046,4775,4985,3965,NA,2400,NA,10350,NA,4485,1530,4330,16050,2720,5740,NA,4290,NA,4350,321,7570,2265,17750,6000,4365,4055,1680,2790,3200,76800,6664,1080,4645,4769,1733,4575,2260,4910,3865,NA,12550,5210,2405,3821,3330,20807,NA,6800,2000,2240,4480,10100,2945,713,6481,3993,1860,2235,2052,2540,2930,1400,3970,4155,2840,4160,6310,4465,1566,3680,2328,594,9530,12100,5090,NA,4782,14619,3295,12200,1890,13750,2800,NA,12100,818,2254,4300,NA,11100,1690,1090,4874,13350,9320,3635,5800,1310,4490,NA,NA,3660,6090,2539,8420,6853,7770,4790,4600,6154,1340,26400,5420,2900,7810,6930,3010,8350,258,3090,1935,855,NA,3520,NA,2730,2650,9100,10200,9940,1370,1420,2410,6280,3740,2280,9575,NA,4910,8800,7900,NA,NA,3700,2055,7980,1440,NA,9010,NA,8460,7910,3590,6850,3440,1585,3320,666,9730,2420,NA,2103,2785,15700,7410,3200,4395,8300,4765,1404,2315,3446,5880,2666,1100,1785,4100,3200,2785,2295,2280,2339,4020,1713,2600,6605,557,1315,4750,6720,3217,1555,8200,6870,6570,4695,7070,2153,1788,22200,6076,NA,1022,9054,NA,6076,4360,1140,2654,2170,7297,13000,1125,23944,3340,3366,2940,5440,1801,5150,4095,966,15500,6893,12900,1351,12400,3355,2035,835,4665,1850,5381,1928,6160,5590,12248,5530,11858,1375,4000,2880,3800,4040,4430,3735,6020,8980,2925,8460,9230,15500,6400,7950,1193,3157,2740,1030,NA,2073,3150,14950,4490,1220,6440,5830,4340,7090,4585,4500,3970,2822,5330,3735,4540,10450,2445,6510,NA,2615,1550,5240,5560,4185,3203,2446,3844,5260,2410,4160,5110,4030,4475,2230,2120,422,3080,9510,3585,2131,915,2360,3020,5980,3370,7640,2090,13950,2816,3060,13050,5350,NA,3805,666,3700,2360,6870,4850,NA,2090,4610,2585,3730,10675,1415,1170,NA,17850,4465,3859,NA,5160,5250,2420,13500,1515,1520,8130,5840,705,4610,4650,3585,5710,24350,4415,3930,4967,4598,2101,6440,5620,21550,2810,2160,6320,5170,12822,12200,3975,3390,1585,4670,1625,903,5250,1985,NA,3945,3540,612,10200,850,2635,2340,21300,1925,4080,15300,4770,5210,4436,4490,3320,5500,4075,8560,1120,3035,6750,3165,4125,2100,6950,5870,1820,1790,3140,1910,2398,4325,1000,11350,2125,5890,4864,5160,4460,6390,3740,1085,6370,3510,811,4020,2095,768,7870,2850,2335,10350,4570,9310,5740,4700,1956,754,6650,3335,3550,1207,804,7990,1935,2850,1740,NA,577,3695,4915,30050,2087,6180,64500,630,2485,942,701,6150,3225,5620,1520,5090,4475,6540,1710,4640,1040,7170,6690,808,4805,3140,10150,5540,2585,2866,3960,25850,3123,9653,1265,3210,3100,2845,20200,4295,3700,592,3290,3985,21900,1400,3050,5820,7500,3070,2690,3636,745,4145,6490,3570,3550,88900,4895,1365,3816,3402,2810,3417,5300,1090,22200,2355,2057,NA,1224,75967,3660,3933,3785,4215,1655,915,4580,3825,2095,4830,10750,8100,5830,1510,7099,8180 -"2018-03-05",45200,78300,156021,465500,153000,221500,375000,350488,1092000,348500,127000,62200,45150,234000,170000,32500,280000,33400,233500,121000,123000,276500,380000,97500,208500,84400,103500,281500,48050,89000,124500,123500,143000,491500,NA,125710,109484,452000,27700,85000,16300,28050,12150,12600,28950,138500,421500,8940,40550,7272,37450,35650,66300,110000,82400,51300,78000,203000,61600,58600,15250,323500,93500,127000,210800,438914,13800,298500,67900,31950,38650,44750,128500,49100,49250,30800,325500,33850,19440,71300,192833,167000,23650,18300,151817,4100,32150,262300,58000,346500,19400,81876,87300,27900,83500,10750,5660,8915,19400,52300,4570,21000,32150,38450,90300,579367,696000,19150,6560,56500,5080,51387,38250,179805,31600,22650,84900,40650,152000,162400,27500,561000,97500,42450,35250,40000,55400,27100,54500,178000,47900,40250,15100,35900,152000,76200,71015,15750,214500,NA,73300,26900,14000,61300,90700,301000,155900,8036,23450,79700,5830,19500,54600,82218,67900,89100,14600,973000,70500,77500,4235,108500,4690,12300,4570,12555,75780,NA,1243000,11900,9290,8390,14150,NA,24550,66600,153654,10550,12000,6270,NA,NA,58200,12578,116301,NA,40750,40200,61600,30800,179500,8910,5600,17450,192100,23600,NA,106000,15450,17383,33953,19000,123000,37700,38000,22850,222500,22450,106000,12000,5120,NA,34750,93900,81500,16000,31350,20000,8990,25050,305000,8420,77100,7600,104500,32300,24000,28350,33000,86000,65300,22450,22500,91689,15700,295500,72600,883,130000,46000,35650,NA,17450,65600,9180,NA,67000,40700,7120,5140,67100,40350,21900,41300,9160,26100,27288,NA,19500,33050,41300,47850,101000,13733,27550,18050,9724,2510,19100,35100,71510,7050,51900,NA,3415,82299,43300,37350,9400,53100,127500,61200,14250,4250,39362,9200,25850,10250,72000,51400,14700,29150,31950,53077,6656,20439,26000,61400,86800,1325,16832,12450,31450,84600,10100,112500,17103,1750,32150,84500,2910,51900,12244,33350,6170,39300,54800,26300,8000,43700,40877,4675,33300,59200,NA,84200,28350,9112,85600,24475,11000,NA,80900,30750,22689,5990,16950,51300,31100,69391,59000,62947,4975,16800,33950,47850,78800,NA,2786,969,19350,45600,568000,12600,8810,2975,39300,7450,19800,6100,2200,NA,NA,12750,37148,15000,15600,NA,8446,59900,30000,NA,6980,21250,32400,13000,622,14000,26689,16550,12500,27950,NA,35138,44850,14150,20349,12900,24950,37700,351500,35951,19450,1900,45000,29950,60000,18500,40680,3775,36650,10900,NA,4440,24200,7659,NA,10150,40650,22670,51400,2825,10300,8580,NA,NA,6070,4615,6430,103000,55800,57900,20600,20050,63000,26528,16200,87500,27250,31800,5180,NA,55367,36100,NA,4565,5494,13650,25800,9420,70100,27450,1950,NA,10525,9240,40500,11650,84400,33550,17100,16000,5340,NA,10100,123500,22051,NA,18250,14150,NA,7612,23650,35850,28500,59200,34350,13893,7820,5584,48450,12600,2750,17600,12342,7280,3452,6900,20900,8420,14400,5130,17350,25450,10750,4760,39600,135000,4540,16750,2015,38153,8110,NA,689000,NA,8045,45050,35532,17045,23850,2980,10450,8500,4165,19450,11500,1097,4665,13400,12350,37350,2955,7140,9840,4310,108500,26850,25200,1345,6154,9630,16740,26600,10800,8940,7280,5250,82000,13950,14400,NA,46000,7510,5325,93678,216500,6470,125000,2750,NA,24250,17750,NA,14750,56100,NA,29400,2650,30400,NA,11300,NA,6790,929,10100,68100,2295,16100,5820,44850,2195,55700,16450,31000,11750,60500,51400,26000,13450,6930,12100,10650,14200,24950,14500,5882,5060,21850,78484,5300,3774,NA,5890,11250,NA,14400,22500,37950,3350,169000,12300,32000,46500,NA,10250,18150,9610,NA,27000,NA,27100,5550,21700,NA,17950,9880,9310,9870,3515,23000,18050,3455,30150,9770,5650,2785,4750,12807,1210,NA,1955,6010,7530,NA,2916,1815,13150,63000,8150,11250,43000,6830,6700,119000,1240,7828,3430,21600,621,15000,13700,NA,6750,4700,18650,NA,18450,20900,2065,19200,11900,15300,116500,54800,10080,17475,28600,6980,10500,27150,27550,13050,17692,4725,23100,89300,14800,37313,6070,NA,NA,20050,1150,6960,31400,5331,6560,15600,NA,13150,5180,NA,4415,3010,4720,30700,11498,70600,NA,11250,16450,3350,1730,981,4835,9580,14000,21867,16150,32416,3850,160000,14150,33500,NA,6670,36000,139000,16450,4954,9040,5970,14100,1075,3110,5880,50242,NA,4490,5700,2080,70762,1030,3185,9100,NA,1155,42450,4385,13050,17050,8520,12550,3455,9660,12300,13250,15000,17700,11250,NA,46750,18900,16200,13700,8050,13768,10485,16392,54700,4000,69500,5550,12400,42500,8800,5460,13000,8460,3660,7700,22600,18900,11200,4822,18200,3720,NA,1020,3900,2970,9120,8310,1785,2055,37600,3845,5680,4135,5310,47700,19851,5200,6960,10350,107500,41200,11900,6250,14300,2320,6060,7900,556,NA,NA,687,6480,5310,10600,10200,14900,11627,2945,13750,11700,3550,7940,15400,3436,20450,2645,19500,37550,4965,NA,29000,4790,4008,14800,7760,NA,NA,8110,NA,NA,6120,14150,2580,40000,8050,34450,1060,21900,17273,15000,8000,22167,16350,3005,16855,11650,37700,11650,6420,14850,3275,NA,5820,6710,27000,1160,14650,377,22350,6150,1444,16950,13700,11300,10365,10500,2190,22450,32150,8257,10750,1425,3075,5370,1603,21550,22100,4020,10450,11750,NA,2590,2800,4691,NA,8660,9190,5700,286500,57400,1970,16000,4010,32800,13140,10196,4583,7020,2370,1115,5850,4650,29400,18000,8950,2560,2380,8330,5580,15000,1490,6300,11542,11019,4360,3915,5420,7800,8310,37500,3870,6590,11950,3435,12500,16450,1270,7960,14600,15200,1500,72600,1130,15900,3745,21700,5670,79400,NA,44650,23900,NA,2635,14346,3575,12800,8310,12750,9280,13050,2580,6560,15650,NA,6270,1325,5400,7390,4280,2027,6530,7600,2165,10250,10810,3345,737,NA,7300,7075,15268,4365,14400,33900,8190,806,3065,2030,7740,1365,847,9590,7460,1440,1660,6727,3550,10650,3305,2960,2340,13600,7150,10750,1445,NA,3900,4870,7567,15100,4200,5200,15000,11400,1280,1290,6990,2655,5680,2030,4200,14750,21400,30000,16100,1365,12900,15400,17200,4712,NA,391,872,694,4905,2240,6420,12100,10700,3890,NA,2645,13450,2228,7960,8350,4020,2155,20050,2560,3500,2200,8600,4500,3990,6620,17300,10203,112500,5910,13850,6370,2480,7510,5780,775,1665,34192,NA,30700,14257,1830,12550,913,3440,24300,7380,3015,14350,21050,NA,3115,4795,5990,17800,1450,10000,7700,3800,216,NA,6080,2670,NA,13100,6353,1580,7300,5280,2465,7751,6590,4550,NA,1800,2765,7800,5620,3950,12000,4430,5990,16700,3825,3030,7233,3660,3315,7610,3765,1037,NA,14250,2865,21641,6560,2755,3580,5390,4020,3745,4810,4110,3655,7850,18650,17400,7650,6300,18750,NA,2565,15950,NA,12450,25100,6790,NA,13450,1315,3750,8340,587,2140,4150,8680,1545,10100,6460,9160,NA,3290,6940,6590,14150,NA,17400,1285,3915,1080,4285,2200,31850,14100,2360,2635,NA,10900,1265,2990,4600,14700,22800,NA,4180,3770,NA,3590,10900,3210,79000,796,8270,9680,5220,8780,1048,938,878,8370,2460,NA,3650,15300,17200,2065,1275,8661,3110,5240,NA,3570,1540,8950,615,4845,4826,11750,10894,947,9370,19650,3260,5300,3065,2780,5700,58000,13950,NA,11750,25950,2720,2000,14000,2410,1446,8470,10447,3278,1840,1695,3065,48750,3025,88400,52400,8030,11200,65000,2100,6350,16800,2690,13250,1360,4020,2210,2194,43419,3570,7770,10800,1755,2220,1580,4110,941,1230,6010,11800,4250,7240,6190,6940,22432,1610,7608,1280,5260,2760,10700,52200,1640,NA,3080,18350,1315,2375,7060,3233,4476,1785,45250,2375,2890,NA,2110,3245,2120,2415,3800,4890,14050,5880,7530,3805,3029,9120,NA,10750,3895,135500,NA,3380,1950,5000,6350,234000,5740,5942,8870,3785,11250,NA,4995,NA,6850,3375,8032,20200,4500,5950,6435,NA,2850,NA,3780,23400,7760,2100,10200,7200,4465,2620,4621,12249,4760,NA,2330,1475,2290,3318,4100,10800,13250,5150,4225,6150,2435,1885,5050,2300,4850,289,4510,2910,697,4590,4545,11950,966,3070,4525,8720,6000,13300,5810,22950,1815,2015,9050,5870,7566,34134,3040,13450,1605,1690,13100,2735,4060,13750,17050,1978,NA,12150,13000,12350,2212,NA,NA,1220,NA,9260,11150,4420,3831,4340,2395,2970,3796,5540,8460,9300,8213,32500,20500,4385,6161,4665,1130,10900,6602,3790,7115,6810,5810,6860,5350,2965,10150,8510,12700,1865,2190,2935,1985,3425,39600,NA,13000,7425,683,6670,18100,12800,5800,1240,1195,4600,NA,6530,NA,6310,891,7975,5270,10450,12300,23573,1475,1865,9920,2015,2670,2600,1860,4100,7580,3432,13100,9960,4060,4400,9010,650,NA,10500,1785,1385,8790,NA,9670,6590,5167,4180,4215,1325,9360,4900,3875,5840,4610,9850,3555,14150,3560,7950,12150,3220,1325,1685,100500,1425,4400,2130,4735,1860,9120,2070,3325,2160,9130,6900,12850,6810,4015,7680,16500,867,2225,1976,19850,5010,1780,1945,2951,9400,2520,12600,6490,1158,6060,5450,3626,10700,7280,12742,22500,1012,4810,9070,1578,3440,NA,2115,2995,1155,3785,3705,2300,1905,4935,2995,11000,2725,3425,6030,2500,9880,2570,6370,3780,7520,3100,3025,7230,4110,2985,NA,NA,13200,1205,1665,25000,3010,3325,1765,823,3637,73300,2075,4255,10250,6872,11221,3735,2575,5290,3330,4805,4106,4601,4875,3885,NA,2395,NA,10200,NA,4420,1500,4355,16400,2625,5610,NA,4290,NA,4075,318,7240,2400,17550,5890,4365,3995,1660,2735,3190,77800,6569,1075,5650,4801,1733,4535,2130,4810,3860,NA,12450,5170,2370,3730,3380,19867,NA,6700,1960,2170,4420,10100,2910,707,6462,3643,1831,2140,2005,2365,2880,1370,3890,4055,2860,4245,6130,4460,1597,3690,2243,590,10150,11950,4960,NA,4622,15471,3295,11500,1855,13400,2800,NA,11450,818,2367,4155,NA,11100,1690,1075,4874,12700,9030,3675,5730,1300,4450,NA,NA,3665,6870,2552,8240,6956,7450,4705,5380,6103,1290,26000,5710,2785,7610,6870,2735,8240,252,3120,1995,849,NA,3475,NA,2700,2590,8880,10100,9520,1370,1320,2405,6220,3670,2230,9249,NA,4800,8500,7760,NA,NA,3700,2110,7800,1400,NA,8050,NA,8340,7760,3590,6750,3640,1545,3310,660,9610,2350,NA,2090,2690,14400,7250,3200,4335,7750,4485,1382,2295,3406,5600,2666,1080,1785,3940,3125,2700,2285,2280,2296,4000,1726,2395,6640,561,1355,4555,6620,3174,1545,7700,6700,6730,4720,7160,2148,1730,22600,5763,NA,1033,8937,NA,5897,4395,1090,2671,2060,7334,12850,1095,23689,3250,3325,2900,5370,1806,5050,4020,966,15500,6764,12200,1323,11800,3270,2035,804,4680,1960,5446,1919,6200,5560,11935,5480,11383,1355,4000,2765,3740,4130,4390,3725,5950,8770,2980,8150,9000,14850,6360,8260,1197,3086,2630,996,NA,2078,3140,15300,4480,1185,6620,5740,4135,7070,4570,4440,3945,2672,4865,3822,4420,10200,2360,6530,NA,2605,1645,5130,5530,4015,3165,2359,3779,5350,2365,4095,5110,3955,4470,2210,2030,415,3005,9130,3607,2111,968,2360,2905,5880,3125,7430,2085,14000,2747,3090,12850,5200,NA,3765,666,3720,2200,6700,4775,NA,2025,4555,2585,3700,10225,1490,1140,NA,18100,4315,3844,NA,4930,5120,2370,13200,1520,1520,8080,5800,695,4510,4540,3485,5610,24250,4773,4025,5347,4577,2096,6410,5450,22050,2855,2275,6200,5170,12349,11900,3945,3445,1615,4670,1590,886,5200,1865,NA,3955,3560,626,10000,845,2585,2205,20750,1880,3980,14800,4755,4950,4366,4430,3275,5320,4055,8600,1115,3035,6730,3125,4170,2080,6760,5760,1825,1715,3225,1930,2410,4285,1000,9750,2080,5890,4335,5040,4250,6160,3675,1035,5943,3730,804,3970,1995,757,7540,2785,2260,10050,4300,9210,5550,5030,1862,740,6640,3300,3490,1183,789,7800,1890,2735,1730,NA,574,3625,4890,30200,2087,6110,60300,617,2430,938,683,5990,3185,5530,1540,5100,4475,6470,1705,4575,918,7000,8690,766,4770,3030,9410,5400,2525,2746,3800,25700,3029,9091,1490,3225,3100,2795,21300,4325,3660,576,3270,3860,23550,1375,3230,5810,8110,3050,2670,3906,735,4250,6380,3510,3550,93200,4925,1360,3833,3407,2715,3171,5990,1085,22100,2340,2075,NA,1224,73389,3720,4043,3690,4050,1730,893,4580,3830,2040,4830,10300,8070,5700,1446,6969,8010 -"2018-03-06",47020,82400,159426,449000,157000,219500,387500,347204,1070000,348500,129000,62300,44650,232000,179500,31950,295500,34000,239500,119500,132500,278000,387000,98200,204500,85800,106000,278000,47850,92100,123000,139000,144000,491500,NA,126708,111635,446500,27650,84600,16250,28700,12300,12650,28550,143000,445000,9330,43700,7510,38150,35700,66200,107000,81500,51300,79500,203500,61900,57400,16200,322500,93200,132500,216000,461558,14250,297500,67000,32150,39350,48100,126000,49150,49100,30950,338500,33250,19860,72400,191459,161500,26100,18450,152289,4160,32400,241700,57300,350000,20000,84480,88100,28500,86500,10650,5790,9978,19600,49800,4650,21100,34750,38000,90000,573593,695000,19100,6530,57200,5470,54144,39450,185932,32650,22200,85300,39350,154500,167600,27750,582000,101500,42200,36850,40500,57400,27300,54900,179000,47300,41250,15000,36100,153000,75300,71903,15850,214500,NA,72200,27850,14600,60600,91500,305000,159400,8084,23450,80000,5870,19450,55500,84028,68300,91600,14800,981000,73300,78100,4355,108900,4720,12250,4675,12555,76647,NA,1253000,11850,9260,8510,14250,NA,25650,71300,155258,10650,11650,6290,NA,NA,60000,12578,117209,NA,41200,43000,65200,30700,179000,8960,5960,18000,200200,23500,NA,107000,15950,17677,34953,18900,123000,37600,38750,23450,224500,22450,105000,12150,5240,NA,35750,94900,86000,15800,31950,21400,9250,25000,301500,8550,78400,8010,105000,33250,24000,28350,32333,86400,66100,23350,22700,92081,15450,298000,73700,909,131500,47200,36000,NA,17650,65900,9290,NA,67200,41700,7140,5120,69300,41200,21800,41250,9060,28000,27474,NA,19450,33600,41700,47800,105500,13667,27700,18100,9875,2600,19550,39000,70840,7130,53900,NA,3430,88070,43350,38850,10600,52900,126000,59100,14750,4480,39934,9490,26650,10050,72700,52300,14600,30100,33550,55950,6761,21083,26150,60300,88000,1375,17589,12150,32750,83900,10100,110500,17581,1750,33950,85200,2915,54100,12784,35400,6390,41350,58800,26700,8020,42950,40948,4900,33550,58500,NA,84900,28200,9112,85900,25850,11100,NA,81200,31350,21983,5990,17650,51700,31800,70052,59900,64465,5000,17800,34800,47650,80000,NA,2786,972,20050,46550,598000,12750,8750,3120,40200,7590,19900,6120,2105,NA,NA,12100,36585,14800,15450,NA,8290,59800,29200,NA,6900,21850,32550,13150,625,14500,26689,17350,12250,29400,NA,35711,45100,14850,21176,12700,25450,38200,345500,37573,19950,1910,45450,29850,60100,18950,40660,3625,36000,11150,NA,4430,24200,7697,NA,10500,41500,23005,51400,2925,10150,8700,NA,NA,6130,4650,7020,105000,57100,59200,20900,20750,63000,26599,16625,87500,28200,33000,5270,NA,57731,39450,NA,4825,5444,13650,27700,9450,70900,28700,1910,NA,10550,9300,40500,12350,84500,33800,17550,16150,5440,NA,10450,120500,22003,NA,19400,14700,NA,7562,24950,36200,29000,58500,34750,13893,7910,5576,50000,13100,2810,17800,12203,7250,3468,6940,21450,8400,14200,5130,17600,25550,10800,4795,41650,134500,4375,16600,2000,39240,8020,NA,694000,NA,8771,44850,35605,17227,24050,2920,10650,9010,4410,19650,12200,1139,4740,13400,12600,37300,2950,7300,9940,4470,108000,25950,24800,1370,6325,9710,16116,28000,11150,9180,7490,5730,84000,14450,15050,NA,44900,7400,5375,94150,218500,6500,124000,2780,NA,24400,17400,NA,15100,56200,NA,30200,2640,31200,NA,11600,NA,6710,965,10100,68000,2260,17500,5870,46900,2210,55800,16900,31000,11850,59400,51800,26000,13550,7000,12850,10800,14350,25600,15600,5738,5130,21950,77856,5320,3884,NA,6090,11550,NA,14450,22850,38100,3460,169500,11950,32900,46450,NA,10650,18000,9950,NA,28050,NA,27050,5530,23950,NA,17700,9940,9390,9840,3650,23750,18000,3485,31000,9880,5480,2865,4870,13068,1245,NA,1495,6070,7520,NA,2912,1820,13400,64300,8250,11350,42950,6930,6810,117500,1185,7780,3405,21700,638,15350,14150,NA,6870,4800,18900,NA,18900,20950,2085,19300,11950,15200,116500,53500,10080,17225,29050,6970,10750,27400,29150,13100,17783,4755,24300,90600,15300,38438,6030,NA,NA,20600,1150,7190,31300,5331,6720,15550,NA,13750,5150,NA,4420,3175,4785,30500,11573,72500,NA,11350,16950,3335,1795,961,4940,9850,14350,24068,16700,32114,3890,159500,14450,35250,NA,6830,37900,139900,16750,5036,9500,5990,14150,1100,3120,6050,50145,NA,4490,5820,2135,70677,1035,3265,9110,NA,1175,42750,4375,13050,17450,8700,13450,3540,9800,12650,13350,15100,18000,11000,NA,48150,19450,16300,14250,8120,13849,10535,16533,54400,4175,69400,5520,12500,43200,8850,5420,13150,8990,3650,7810,22600,18950,11300,4837,18900,3700,NA,1020,4315,3000,9130,8230,1795,2024,38500,3965,5650,4130,5460,50800,19917,5240,7120,10350,106500,42000,12650,6460,14150,2385,5960,7970,548,NA,NA,680,6510,5310,11300,10250,14850,11722,3045,14050,11650,3580,8000,15250,3261,20900,2545,19900,37450,4965,NA,29000,5010,4008,14800,7910,NA,NA,8110,NA,NA,6150,14150,2620,40600,8140,34100,1105,22400,17420,15000,8010,22405,16350,3099,17233,12100,38300,12050,6370,14850,3265,NA,5800,6830,28000,1240,14650,374,23400,6120,1486,16900,13800,11100,10325,10650,2250,23950,31850,8282,10350,1425,2970,5520,1603,22000,22100,3955,10600,12300,NA,2625,2790,4973,NA,8800,9350,5750,286000,57000,2055,16150,4010,32800,13529,10441,4773,7020,2340,1115,5870,4695,30850,18150,8970,2540,2395,8300,5550,15250,1515,6610,11704,10918,4420,3905,5510,7575,8150,37850,3855,6742,12150,3530,12500,17300,1245,8070,14650,15200,1505,72500,1110,15950,3750,21750,5700,79200,NA,45300,25150,NA,2730,18650,3610,13000,8420,13000,9350,13900,2590,6610,15550,NA,6630,1375,5450,7360,4300,1999,6680,7740,2175,10200,10612,3290,744,NA,7240,7225,15758,4340,14500,33650,8160,794,3195,2035,7740,1390,834,9580,7500,1445,1700,6777,3550,10650,3320,2955,2334,13700,7140,10825,1460,NA,3925,4975,7533,15200,4200,5200,15350,11400,1325,1295,7200,2840,6050,2040,4200,14600,22350,30150,16750,1365,12900,15450,17150,4730,NA,393,871,715,4915,2150,6790,12400,10650,3945,NA,2625,13100,2234,7960,8510,4110,2195,21050,2510,3564,2230,8730,4500,4035,6700,17200,10596,112000,5860,14500,6520,2545,7850,5780,580,1675,34112,NA,30700,14353,1835,12500,916,3460,25850,7420,3200,14000,21450,NA,3115,4975,6100,18150,1450,9980,7730,3730,217,NA,6070,2700,NA,13250,6425,1700,7340,5470,2975,8052,6800,4595,NA,1805,2795,7990,5570,3970,12150,4445,6150,17100,3855,3110,7272,3635,3290,7870,3790,1037,NA,14250,2900,21824,6730,2790,3615,5530,4060,3680,4935,4155,3615,7900,18600,18650,7630,6410,19000,NA,2550,16200,NA,12400,25000,6810,NA,13450,1315,3925,8950,582,2170,4185,9230,1555,10100,6530,9190,NA,3460,7060,6610,14300,NA,17850,1295,3755,1085,4295,2205,32000,13850,2210,2645,NA,11300,1295,3045,4635,14600,22900,NA,4190,3755,NA,3630,11000,3195,80000,795,8200,9770,5040,8700,1082,935,878,8590,2600,NA,3675,15700,16900,2045,1250,8653,3100,5330,NA,3590,1550,9040,613,4450,4693,11750,10853,945,9170,20300,3385,5620,3095,2755,5730,59900,13950,NA,11800,26500,2770,2010,14100,2370,1430,8700,11221,3358,1815,1725,3085,49000,3070,88000,52300,8080,11600,65300,2155,6360,17450,2690,13450,1485,4045,2215,2199,43419,3635,7790,10700,1785,2220,1576,4130,940,1215,6490,13200,4675,7250,6230,7130,22796,1595,6937,1330,5290,2785,10550,52400,1655,NA,3670,19200,1275,2380,7080,3233,4570,1835,44050,2420,2970,NA,2055,3225,2120,2670,3800,5080,15000,5840,7470,3763,3044,9260,NA,10850,2990,135500,NA,3355,1960,5060,6300,232000,5840,6158,8860,3790,10950,NA,5000,NA,6880,3375,7915,21350,4505,6180,6395,NA,2880,NA,4165,23050,7870,2130,10200,7250,4635,2620,4369,12439,5150,NA,2395,1505,2295,2862,4100,11500,13350,5150,4270,6080,2460,1910,4995,2280,4840,291,4735,2920,715,4610,4565,11900,962,3085,4610,8520,6080,13750,5880,23050,1845,2065,9140,6030,7509,35046,3115,13550,1605,1832,13050,2740,4080,13900,17150,2078,NA,12350,13100,12500,2175,NA,NA,1185,NA,9520,11450,4775,3893,4455,2610,3010,3854,5560,8480,9340,8349,33600,19400,3130,6175,4605,1130,10600,6612,3695,7115,6810,5850,6880,5450,2975,10150,8130,12300,1889,2145,2895,2080,3225,38400,NA,13000,7400,677,6670,18500,13700,5780,1215,1140,4745,NA,6570,NA,6420,919,7900,5360,10950,12150,23531,1460,1845,10150,2015,2770,2595,1870,3800,7510,3538,13200,9930,4010,4500,9500,664,NA,10450,1825,1375,8840,NA,9650,6560,5180,4245,4260,1340,9360,4925,3940,5830,4760,9980,3550,14350,3530,8160,12200,3220,1340,1680,99400,1425,5720,2150,4335,1900,9250,2060,3300,2035,9100,6880,13100,6990,3990,7760,16600,883,2225,2010,20500,5000,1790,2055,3011,9530,2580,13000,6480,1150,6140,5500,3724,10550,7050,12842,22500,1017,4780,8970,1602,3470,NA,2170,3030,1145,3605,3725,2260,1965,4910,2995,10800,2700,3420,6055,2175,10100,2600,6390,3620,7420,3295,3015,7220,4145,2875,NA,NA,12700,1230,1690,25150,2940,2860,1540,810,3702,74500,2140,4285,10350,7005,11666,3795,2620,5330,3470,4700,4106,4649,4990,3950,NA,2400,NA,10300,NA,4435,1510,4310,16500,2630,5670,NA,4290,NA,3955,334,7230,2400,17500,5980,4430,3870,1705,2805,3150,76300,6626,1085,5710,4657,1755,4550,2060,4895,3820,NA,12450,4965,2410,3730,3405,19696,NA,6750,1970,2255,4450,10300,2920,700,6414,3661,1846,2165,1980,2450,2860,1375,3990,4090,2840,4185,6570,4490,1530,3879,2215,591,9950,12100,5000,NA,4693,16039,3260,11500,1950,13050,2800,NA,11750,817,2372,4295,NA,10500,1675,1115,4962,12750,9050,3675,5710,1335,4625,NA,NA,3720,6590,2647,8560,7024,7350,4700,5260,6166,1360,26250,6100,2890,7670,6850,2770,8250,253,3185,1980,849,NA,3520,NA,2680,2670,9280,10100,9720,1370,1360,2405,6360,3740,2230,9502,NA,4780,8600,7720,NA,NA,4490,2090,7940,1500,NA,8110,NA,8430,7610,3590,6860,3660,1550,3330,648,9500,2355,NA,2070,2720,14650,7090,3140,4315,7750,4595,1406,2440,3409,5600,2630,1060,1775,3895,3100,2700,2360,2280,2309,4045,2243,1915,6719,551,1320,4720,6620,3335,1600,8200,6700,6340,4715,6930,2148,1748,22250,5805,NA,1030,8937,NA,5771,4400,1125,2693,2090,7570,13100,1100,23816,3220,3361,2860,5510,1810,5120,4040,966,15500,6970,12100,1332,11850,3330,2200,805,4650,1985,5214,1947,5980,5680,12185,5420,11733,1355,4120,2735,3770,4060,4105,3725,6160,8930,3110,8260,9110,15000,6430,8310,1126,3086,2655,1045,NA,2073,3200,15000,4480,1195,6630,5530,3925,7050,4630,4540,3950,2681,3565,3782,4420,10250,2405,6630,NA,2665,1710,5200,5540,4075,3218,2402,3839,5610,2375,4120,5160,3955,4470,2190,2060,407,3130,9390,3674,2077,994,2380,2995,5880,3085,7420,2250,13950,2872,3045,13000,5290,NA,3840,666,3720,2305,6840,4905,NA,2030,4555,2665,3720,10550,1410,1170,NA,18100,4295,3898,NA,4970,5100,2365,13200,1540,1545,8150,6020,672,4465,4830,3320,5780,24400,4676,3895,5360,4457,2096,6530,5470,22100,2915,2235,6190,5250,12349,12500,3840,3490,1665,4695,1610,910,5300,1870,NA,3935,3615,612,10000,760,2540,2275,20900,1900,4240,14600,4775,5000,4418,4465,3340,5430,4045,8560,1445,3090,6860,3155,4315,2130,7040,5750,1828,1740,3332,2130,2416,4360,1000,9390,2100,5890,4662,5190,4310,6310,3765,1080,5806,3610,815,3845,2030,748,7150,2915,2275,10300,4380,9270,5370,5020,1902,736,6690,3290,3515,1156,799,7990,1850,2800,1730,NA,561,3595,4910,30500,2226,6110,60500,626,2460,940,667,6010,3125,5580,1475,5170,4475,6400,1740,4635,923,7060,9990,738,4735,3145,9530,5340,2515,2612,3900,25600,3076,9242,1450,3250,3045,3265,21250,4280,3515,576,3355,3870,24000,1405,3540,5760,8080,3035,2695,3546,704,4375,6140,3420,3550,91000,4860,1360,3744,3389,2525,3174,6010,1080,22050,2370,2053,NA,1242,74494,3490,4073,3685,3825,2030,891,4580,3850,2050,5030,10500,7810,5710,1446,6578,8000 -"2018-03-07",48620,82700,159226,448000,152500,214500,385000,304976,1080000,347500,128500,61500,44550,232000,178000,31650,293500,33100,236500,118000,129500,282500,387500,97600,203500,85800,107000,276500,46100,91600,122500,137000,142000,507000,NA,128204,98358,445000,27450,84500,16100,28750,11600,12300,27650,143000,432500,9200,42500,7620,38750,35850,66000,106500,80600,50800,78000,199000,60900,55400,16050,322500,92200,127000,212500,454813,14000,293000,66900,31600,38850,48550,124000,48200,47900,30800,331000,33600,19880,70200,188253,157000,26350,18850,151346,4060,32450,234000,58200,346000,19800,81393,87600,28000,88800,10450,5570,9858,19300,49700,4550,20900,34050,37600,90000,615240,691000,19450,6230,62600,5330,53392,38550,175721,31600,21900,83000,41700,155500,164300,27950,578900,98600,41700,35550,40800,57900,27200,54100,176500,45800,40500,15050,35950,154000,71800,71015,15800,209500,NA,75400,27050,14300,59900,86000,307000,160000,8197,23200,81900,5890,19100,53600,76693,67000,92700,15350,987000,71500,77100,4390,104300,4330,12300,4715,12425,75150,NA,1212000,11900,8790,8380,14150,NA,25000,69300,152552,10500,12000,6280,NA,NA,58200,12940,113120,NA,41100,42950,64000,30500,174500,8960,6230,17900,199700,22750,NA,104500,15750,17162,34517,18150,121000,37400,36700,22950,221000,22100,104000,11900,5300,NA,34950,94400,85700,14550,31450,19950,9200,24850,305000,8430,75600,7960,106000,32400,23850,27450,32633,83700,66300,22700,22400,92081,15200,294000,73000,881,128500,46800,38000,NA,17550,65500,9460,NA,66400,40500,7030,5070,67800,40400,21450,39950,9010,26300,27288,NA,18750,33500,40450,45150,104500,13700,27300,16900,9484,2575,19450,38000,66660,6990,52600,NA,3390,88321,42050,38050,10300,53500,126000,59800,14550,4415,39219,9420,26100,10050,71500,52600,14550,29800,32900,55093,6580,20969,26200,59600,85100,1380,17451,11800,32450,82600,9800,105000,17342,1795,32850,82600,2900,52200,13185,35000,6110,40300,57000,26800,7970,42100,39019,4790,33100,58200,NA,82800,27550,9157,83800,24925,10500,NA,79100,30600,22689,5880,17550,49400,31500,67878,57000,63568,5090,17450,34400,47500,77300,NA,2786,990,19150,45550,594000,12600,8330,3110,39650,7540,20200,6080,2040,NA,NA,11200,36628,14600,15100,NA,7860,57900,29950,NA,7040,21200,31650,12700,630,14000,26061,16150,12300,29150,NA,38146,44350,14750,20625,12600,25150,37500,337500,36846,19600,2125,45300,28200,59800,19200,40820,3700,35950,10750,NA,4305,23950,7544,NA,10400,41100,22480,51200,2900,10250,8660,NA,NA,5940,4630,7080,104500,53400,58400,21150,20400,61400,25817,16400,88800,27400,32050,5100,NA,56731,39500,NA,4665,5370,13800,27750,9160,70300,28100,1905,NA,10550,9330,39800,12050,84600,33650,17000,16250,5260,NA,10300,120500,21420,NA,19650,14300,NA,7394,24600,36050,28600,58600,34650,13893,7540,5576,49050,12900,2770,17550,11697,7100,3406,6940,20550,8390,14250,5040,17850,24875,10750,4780,40650,135000,4300,16700,1940,38957,7770,NA,680000,NA,8299,45000,35972,16500,23350,2945,10650,8850,4230,19500,12100,1125,4700,12800,12350,37300,2890,7260,9870,4670,106000,25950,23900,1320,6202,9720,15892,28050,10750,8960,7320,5600,84300,14300,14550,NA,44450,7460,5225,87835,215500,6320,122500,2650,NA,24150,17000,NA,15050,56200,NA,30000,2570,30450,NA,11400,NA,6890,965,10050,68700,2275,17700,6180,45900,2140,57000,16400,30950,11600,59200,50600,25850,13100,6930,12250,10600,14100,25450,15550,5449,5030,21900,75345,5370,3769,NA,6000,11500,NA,14400,22050,38050,3415,170000,11450,32400,48100,NA,10500,17800,9650,NA,27700,NA,27300,5300,23550,NA,17100,9870,9250,9950,3635,23550,17400,3370,30700,10050,4940,2770,4895,13068,1210,NA,1470,6060,7450,NA,2892,1800,13300,63700,8040,11400,43100,6700,6820,115000,1150,7770,3270,21850,623,15100,14100,NA,6890,4625,18350,NA,18850,20950,2030,19250,11900,15000,114500,50800,9739,16175,29650,6860,10750,27350,28300,13050,17419,4610,23750,89400,15150,38438,6530,NA,NA,20800,1250,7040,30950,5467,6780,15550,NA,14500,5120,NA,4220,3085,4645,30500,11398,70800,NA,11450,16650,3260,1685,924,4880,9340,14000,23225,16100,31762,3780,154000,14300,33500,NA,6770,36150,143700,16200,4854,9570,6070,14350,1140,3120,6050,50145,NA,4425,5700,2185,69995,1020,3245,8900,NA,1175,42300,4380,12500,17450,8560,13000,3550,9720,12400,13200,14950,17350,11000,NA,52150,18700,16550,14150,8010,13808,10036,16533,53200,4125,67900,5530,12550,43400,8630,5470,13150,8460,3550,7740,22600,18900,11250,4832,18750,3680,NA,1015,4380,3025,8950,8120,1765,2016,38250,3930,5740,4190,5300,49150,18316,5270,6910,10150,106500,41100,12300,6170,14250,2385,5930,7840,548,NA,NA,676,6510,5350,11100,9910,14450,11391,3050,13900,11650,3405,7970,15200,3612,20700,3100,19600,39250,4980,NA,29000,5260,3603,14800,7310,NA,NA,8020,NA,NA,6080,14100,2580,36800,8000,33800,1110,21500,17027,15000,7910,22882,16350,3068,16955,11500,38000,11850,6250,14800,3455,NA,5790,6780,27250,1365,14500,465,24200,6100,1506,16500,13750,11000,10168,10350,2160,24250,30850,8055,9990,1420,2910,5430,1552,21350,22800,4290,10200,12100,NA,2550,2780,4701,NA,8570,9170,6500,286000,58500,2245,16050,4000,33400,13578,10359,4763,7050,2390,1095,5860,4685,30150,18450,8620,2490,2370,8300,5570,15300,1485,6070,13000,10985,4410,3895,5300,7653,8200,36800,3875,6641,12100,3455,12450,16525,1240,8060,14600,15300,1495,71500,1105,15650,3800,20100,5590,79100,NA,44450,24700,NA,2950,19320,3620,12750,8150,12400,9250,14250,2495,6460,15500,NA,6450,1365,5190,7300,4105,1953,6350,7760,2190,10200,10750,3335,728,NA,7080,6875,15660,4255,14050,33750,7950,817,3140,2040,7970,1370,954,9460,7340,1375,1695,6688,3460,10750,3320,2865,2334,13600,7140,10900,1390,NA,3850,4705,7267,14900,4200,5190,15250,11450,1380,1290,7100,2895,5920,1995,4090,14250,22400,29950,15600,1365,12800,15000,17000,4886,NA,394,873,715,4890,2015,6640,12150,10400,4030,NA,2635,12350,2234,7960,8630,4020,2160,20900,2465,3492,2210,8350,4525,4035,6820,15750,10596,113000,5660,14300,6520,2490,7800,5710,593,1565,34192,NA,31100,14257,1855,12150,896,3330,22250,7410,3150,13850,21450,NA,3120,4800,6670,18050,1425,9980,7690,3750,212,NA,5960,2580,NA,13100,6473,1700,7320,5350,3035,8023,6940,4585,NA,1790,2780,7860,5490,3965,12000,4635,5780,17150,3760,3080,7272,3645,3330,7820,3770,1023,NA,14550,2785,21595,6810,2785,3580,5430,4095,3635,5100,4080,3480,7670,18700,17800,7630,6280,19100,NA,2510,16000,NA,12100,24000,6800,NA,13150,1315,3855,8760,565,2140,4155,9000,1525,10000,6610,9110,NA,3340,9170,6620,14100,NA,17600,1285,4030,1045,4300,2130,31800,13300,2205,2620,NA,11050,1265,3165,4510,14600,23000,NA,4240,3495,NA,3696,10400,3060,79000,785,8020,9580,4695,8730,1407,921,950,8230,2545,NA,3670,15600,16750,2055,1260,8531,3065,5290,NA,3685,1555,9050,608,4105,4601,11600,10647,919,8900,20150,3280,5790,3070,3280,5790,59400,11900,NA,11800,25500,2725,1990,14400,2440,1458,8300,11173,3278,1810,1690,3155,48750,3080,88200,53100,7970,11300,65300,2100,6180,17700,2715,13450,1430,4000,2225,2199,43574,3580,7670,10500,1735,2145,1562,4065,925,1220,6450,12500,4910,7300,6270,7360,22905,1570,6912,1290,5400,2695,10700,52400,1600,NA,3000,18300,1245,2140,7070,3233,4577,1800,44000,2465,2885,NA,2150,3210,2126,2500,3490,5030,14550,5860,7080,3744,3044,9080,NA,10700,2990,135500,NA,3290,1940,5100,6210,228500,5840,5873,8850,3660,11650,NA,4970,NA,6870,3290,7886,20700,4490,5760,6380,NA,2910,NA,3835,22800,7750,2120,9720,7210,4545,2680,4062,12439,4845,NA,2350,1510,2225,3193,3950,10900,13500,5090,4025,6130,2415,1875,4520,2290,4795,295,4685,2910,700,4530,4525,12400,973,2815,5770,8790,6070,13700,5770,23900,1845,2045,9140,5640,7471,34555,2920,13250,1570,1460,12750,2745,4045,14050,15300,1989,NA,12450,13000,12750,2827,NA,NA,1305,NA,9980,11450,4640,3605,4400,2600,2975,3867,5400,8480,9200,8311,33350,19800,3255,6175,4715,1100,10150,6424,3660,7054,6880,5900,7600,5575,2910,10100,7990,11700,1872,2036,2720,1965,3220,38900,NA,12900,7400,630,6280,18200,14200,5770,1200,1220,4690,NA,7180,NA,6230,886,7800,5290,11000,12650,23197,1430,1815,9930,1950,2710,2530,1855,3500,7430,3550,13300,9850,3880,4425,9400,663,NA,9910,1770,1365,8890,NA,9000,6610,5160,4120,4470,1290,9450,5010,3995,5830,4600,9110,3490,14100,3660,8000,12150,3220,1315,1695,98000,1360,5270,2155,4230,1950,9190,2040,3265,1915,9220,6780,12800,6900,3850,7680,16200,874,2145,2030,19900,5130,1680,2035,2961,9440,2515,12400,6360,1180,6050,5340,3660,10200,9160,12909,20000,1007,4815,8870,1574,3405,NA,2125,3025,1145,3590,3725,2255,1870,4675,3070,10800,2735,3420,6055,2560,9820,2455,6250,3610,7210,3275,3010,7010,4060,2875,NA,NA,12550,1205,1680,25250,2940,2720,1500,740,3502,74000,2095,4370,9950,6805,11444,3720,2575,5250,3255,4670,4151,4643,4900,3855,NA,2355,NA,10050,NA,4350,1490,4255,14250,2520,5650,NA,4290,NA,3780,338,6990,2420,17550,5920,4355,3875,1710,2725,3170,76600,6397,1050,5550,4481,1759,4575,2035,4750,3815,NA,12300,4890,2380,3769,3580,18646,NA,6700,1980,2230,4450,9900,2865,702,6414,3482,1831,2130,1937,2500,2825,1385,3980,4055,2835,4350,6430,4475,1517,3808,2333,571,12900,12100,4980,NA,4640,15897,3260,11300,1940,13000,2800,NA,11550,802,2400,4200,NA,10200,1620,1110,4602,12250,9120,3695,5660,1370,4670,NA,NA,3815,6010,2503,8280,7949,7320,4665,6290,6205,1350,26100,6470,3095,7630,6690,2790,8200,254,3150,1995,840,NA,3715,NA,2550,2675,9160,10100,9430,1370,1320,2450,5990,3720,2175,9249,NA,4640,8500,7550,NA,NA,4435,2020,7750,1435,NA,7950,NA,8360,7420,3590,6800,4755,1520,3220,649,9540,2425,NA,2023,2600,14800,7250,3050,4115,7600,4500,1382,2425,3395,5370,2487,1045,1720,3880,3050,2705,2245,2280,2244,3810,2226,1860,6605,544,1320,4600,6600,3437,1675,7500,6670,6420,4670,6740,2148,1811,21800,5734,NA,1012,8987,NA,5547,4320,1075,2688,2010,7443,12700,1100,22757,3185,3361,2845,5470,1782,5000,4080,966,15450,6867,11850,1299,11500,3350,2030,793,4615,2110,5149,1867,5900,5640,11851,5580,11708,1410,4195,2705,3735,4210,4230,3730,6040,8780,3200,8120,8940,14100,6330,8070,1068,3086,2605,1020,NA,2078,3173,15500,4470,1200,6550,5500,3950,7030,4610,4460,3945,2612,3450,3688,4360,9910,2495,6500,NA,2630,1740,5240,5570,4065,3170,2369,3891,5100,2360,4095,4925,3910,4470,2180,2085,403,3090,9320,3640,2031,1285,2360,2860,5880,3125,7470,2200,13800,2784,2995,13000,5200,NA,3860,658,3665,2260,6530,4820,NA,2000,4640,2615,3670,10400,1560,1125,NA,17650,4335,3893,NA,4990,5120,2260,12950,1575,1575,7970,6010,663,4525,4875,3440,5740,24300,4821,4400,5413,4236,2075,6520,5430,22800,2880,2410,5950,5200,12160,12000,3940,3460,1605,4550,1520,891,5230,1895,NA,3935,3895,619,10000,730,2405,2125,21000,1905,4080,14550,4745,4835,4247,4465,3300,5400,4105,8800,1385,3070,6810,3165,4285,2185,6920,5980,1803,1795,3293,2130,2428,4195,1000,9100,2075,5890,4654,5120,4150,6240,3800,1075,5497,3730,818,3680,2030,746,7050,2880,2105,10300,4250,9150,5210,5230,1834,704,6660,3280,2470,1173,801,7800,1790,2720,1725,NA,555,3600,4935,28900,2212,6080,57300,615,2495,956,642,5640,3265,5410,1420,5030,4475,6490,1670,4585,941,7020,10050,755,4750,3150,9300,5070,2535,2589,3820,24850,3017,9182,1550,3155,3000,3170,20500,4260,3600,571,3415,3865,24050,1490,3580,5870,6800,3020,2715,3371,684,4480,6070,3385,3550,88900,4690,1385,3964,3126,2535,3215,5810,1050,22050,2385,1913,NA,1215,72376,3490,3983,3650,3880,2200,890,4575,3800,2055,5328,11350,7060,5730,1402,6947,7900 -"2018-03-08",49200,83500,160027,451000,154500,218000,387000,332189,1124000,358000,129500,61800,44950,229500,182000,31650,296000,33300,246000,119000,132000,289000,388500,97000,202500,87400,107000,279000,47650,92400,121000,144500,145000,500000,NA,131197,101630,434000,27700,86400,16000,28950,11800,12200,28050,141500,443000,9230,43150,8290,40250,35900,65000,112000,83200,52400,77100,211500,60900,56200,16450,327000,92300,128500,214600,454331,14200,294000,68300,31950,39250,48600,122000,47050,47450,31050,325000,33650,21200,70900,191917,158500,26900,19500,153703,4000,32700,234100,59000,355500,20000,82744,87200,29100,91500,10450,5750,9616,19700,49900,4445,21100,35350,37900,91100,598297,738000,19600,6420,64100,5420,54896,39150,184047,32200,22000,83100,43500,154500,163800,28550,573500,102000,41600,35700,41650,58100,27250,55900,176500,45800,41600,14800,35750,156000,71500,71607,15500,204000,NA,78500,27550,15950,60900,87900,309000,169900,8415,23250,80700,5910,19250,52900,81551,67700,91400,15750,1000000,71300,77300,4275,107400,4540,12050,4615,12814,77041,NA,1254000,11850,8870,8550,14050,NA,25900,73800,154055,10750,12300,6320,NA,NA,58000,13121,116301,NA,40550,42900,64300,30550,174000,9020,6000,18400,196300,23050,NA,106000,16550,17236,34909,19800,125000,36400,36250,23150,225500,21750,105000,12000,5560,NA,34750,94700,85100,15000,31300,19950,9380,25050,305000,8480,77700,7970,109000,35150,23600,28300,32033,84900,66500,22550,23500,91393,15250,289500,72800,882,130000,47250,40000,NA,17600,65400,9550,NA,66900,40900,7070,5130,69200,41600,21800,39550,9110,26900,27474,NA,19000,34400,41000,45500,104000,13500,27050,16900,9724,2575,19700,39150,69040,7230,52600,NA,3390,92838,41200,38600,11000,53900,128000,62000,14350,4375,39553,9490,26150,10300,72200,52800,15000,29800,34100,57109,6733,20969,26200,60400,84300,1360,17314,12100,30300,80900,10300,108000,17676,1810,32350,84300,2900,53800,13965,36650,6260,43100,60300,27500,7960,43400,39662,4720,33300,57200,NA,82200,28650,9290,90000,25350,10400,NA,79500,29650,21983,5900,18450,49500,31500,68918,57500,64120,5160,17800,35150,47200,78300,NA,2758,986,19550,46500,602000,12350,8180,3130,39650,7450,20300,6150,2150,NA,NA,11950,36974,14500,15100,NA,8016,57900,29500,NA,7310,20950,31700,13350,643,14250,27413,16350,11850,29000,NA,39864,44700,15000,21151,12400,25150,38050,333500,37181,19950,2115,45350,28550,60200,19250,40820,3645,36100,11000,NA,4290,23600,7611,NA,10400,41000,22623,51800,2920,10150,8750,NA,NA,6050,4650,7320,102500,54400,58600,21300,21200,61900,25461,16400,88000,28350,31600,5200,NA,56822,40300,NA,4790,5312,13600,30400,9200,72700,29300,1925,NA,10550,9360,40400,12100,85300,32600,16750,15950,5350,NA,10250,121500,21566,NA,19900,14450,NA,7444,24700,35850,29000,58300,35700,13893,7540,5544,49250,13400,2700,17400,12019,6990,3468,7140,20950,8360,14100,5110,18450,25050,10450,4805,41500,132500,4330,16500,2000,39098,7900,NA,688000,NA,8408,44500,35532,16318,23400,2860,10750,9020,4270,19250,12100,1116,4870,12900,16050,37700,2880,7430,10100,5120,106000,26200,24100,1345,6183,9710,16116,28600,10800,9130,7350,5710,81900,14450,15350,NA,45350,7440,5150,86988,216500,6760,123000,2685,NA,24300,16700,NA,15650,56800,NA,31900,2615,31400,NA,11450,NA,7290,967,10200,66200,2290,17650,6180,46900,2040,58100,16600,31000,12500,59200,50500,25850,13300,7060,12450,11100,14200,25800,15800,5458,5050,22550,75973,5370,3985,NA,5850,11650,NA,14250,23250,38200,3460,170000,11450,32700,49350,NA,10800,17900,9790,NA,27700,NA,27200,5320,22750,NA,17050,9950,9320,10050,3700,23800,17100,3435,30300,10550,5050,2815,4950,12967,1210,NA,1505,6530,7460,NA,2904,1835,13750,64000,7980,11500,42400,7060,7130,115500,1165,7770,3350,24550,630,15200,14000,NA,7010,4660,18200,NA,19150,21250,2000,19400,11800,15000,120000,51100,9858,16150,29750,6860,10700,27100,28700,13200,17510,4500,23950,88700,15200,38438,6530,NA,NA,20700,1240,7110,31300,5428,7020,16050,NA,14100,5050,NA,4480,3155,4930,30850,11448,75800,NA,11100,17500,3250,1700,922,4890,9430,13900,23833,15600,31812,3790,157000,14350,36700,NA,7010,36350,142500,16500,4899,9570,5960,14500,1120,3115,6090,50048,NA,4370,5760,2220,74002,1040,3265,9020,NA,1180,42250,4385,12650,17500,8500,12900,3630,9730,12750,13150,15100,18150,11050,NA,51500,21550,16650,15150,8250,13808,10086,16392,52200,4315,67600,5570,12450,44000,8060,5530,13400,8710,3570,7630,22700,19200,11400,4842,18800,3760,NA,1015,4545,3020,9000,8100,1765,2041,37800,3965,5800,4185,5460,50300,18683,5250,7000,10200,107500,42700,12500,6350,14100,2395,6050,7640,551,NA,NA,684,6510,5400,11400,10450,14350,11722,3110,13950,11750,3555,7920,15150,3607,21150,2950,19750,38400,5060,NA,29000,5170,3655,15300,7330,NA,NA,8120,NA,NA,6080,14550,2655,38100,8080,34950,1100,21700,17125,15000,7940,22501,16350,3106,16955,11750,38000,12150,6320,15050,3225,NA,5800,6780,26350,1410,14450,436,25250,6170,1548,16400,13750,11200,10522,10200,2230,25400,32150,8257,10100,1420,2940,5270,1613,21650,23650,4365,10500,12350,NA,2585,2805,4785,NA,8950,9440,6480,286500,58000,2240,16350,3980,33400,13724,10359,4846,7060,2365,1095,5880,4765,30000,19000,8570,2500,2400,8290,5600,15500,1490,6060,13000,11002,4500,3920,5400,7506,8200,37900,3860,6920,12150,3465,12500,16750,1270,8090,14750,15300,1495,74400,1220,15500,3780,20500,5530,79800,NA,44600,24900,NA,3570,21902,3655,13000,8250,12950,9040,14200,2600,6540,15500,NA,6530,1435,5290,7250,4240,1911,6450,7760,2250,10800,10671,3320,725,NA,7080,7025,15562,4295,13950,33600,8130,834,3125,2040,7970,1380,1022,9500,7340,1405,1720,6777,3530,11200,3310,2835,2334,13750,7010,11250,1420,NA,4000,4800,7400,14800,4200,5210,15300,11550,1375,1305,7170,3070,5750,2000,4095,15050,23200,29950,16550,1385,12950,15100,17000,4922,NA,418,892,725,4955,2045,6850,12050,10650,4135,NA,2650,12650,2228,7980,8640,4035,2195,21900,2525,3548,2170,8440,4500,4050,6750,16200,10792,111500,5740,14650,6970,2545,7920,5770,770,1630,34232,NA,31200,14305,1865,13100,918,3350,22550,7400,3200,13850,20850,NA,3120,4800,6580,18100,1435,9900,7720,3770,217,NA,6090,2600,NA,13250,7316,1725,7330,5370,3140,8452,6810,4595,NA,1785,2860,8030,5530,3965,12400,4690,5890,17000,3920,3140,7233,3670,3320,7870,3780,1032,NA,15100,2840,21732,6700,2800,3590,5550,4050,3690,5210,4150,3505,7720,18500,18200,7650,6600,19100,NA,2505,16000,NA,12100,24250,6790,NA,13100,1315,3790,9080,579,2150,4555,8940,1520,10450,6560,9490,NA,3680,10900,6640,14250,NA,17900,1300,3915,1065,4295,2145,33650,13750,2240,2645,NA,11350,1255,3260,4450,15100,27150,NA,4260,3545,NA,3859,10850,3065,78600,849,8500,9530,4955,8800,1500,915,1025,8550,2645,NA,3695,15900,16600,2055,1295,8609,3220,5150,NA,3690,1500,9010,623,4115,4726,11500,10647,943,8830,19800,3310,5670,3060,3080,5990,57000,11950,NA,11500,25100,2770,2010,14500,2480,1478,8480,11366,3239,1835,1730,3160,48050,3105,87900,53000,7960,11350,65200,2070,6200,18650,2695,13350,1435,3995,2230,2194,43186,3670,7770,10400,1865,2140,1542,4080,926,1210,6600,12550,4945,7240,6160,7520,22541,1605,6924,1305,5610,2910,10750,52700,1625,NA,3170,18500,1340,2110,6930,3233,4557,1760,44400,2435,2925,NA,2220,3495,2126,2600,3505,5000,15050,5910,7320,3744,3052,9150,NA,10750,2990,135000,NA,3325,1940,5160,6220,225500,6100,6040,8970,3700,11450,NA,4985,NA,6680,3285,8324,21850,4495,5860,6395,NA,2875,NA,4015,22950,7840,2110,9800,7220,4540,2520,4085,12392,4990,NA,2400,1535,2170,3456,4040,11450,13450,5100,4015,6350,2430,1895,4670,2280,4880,298,4895,2950,707,4480,4530,12900,1260,2855,6000,8400,6270,14500,5740,23100,1865,2110,9120,5650,7461,34310,3000,13500,1615,1630,13450,2720,3980,13700,15450,2586,NA,12450,13050,13700,3133,NA,NA,1285,NA,10450,11650,4740,3622,4455,2595,2970,3879,5740,8450,9340,8485,34100,19950,3135,6181,4630,1065,10400,6602,3595,7115,6870,5820,7850,5575,2920,10100,8260,12050,1872,2068,2875,2060,3300,38350,NA,12850,7400,653,6330,19000,14350,5700,1240,1165,4620,NA,6910,NA,6220,889,8250,5300,11100,16250,23197,1450,1805,10150,1945,2775,2625,1875,3520,7300,3568,13700,10000,3930,4440,9450,788,NA,10200,1785,1405,8900,NA,8950,6870,5133,4260,4620,1305,9400,5080,3985,5810,4715,8910,3455,14000,3540,8100,12750,3220,1315,1700,98200,1375,5680,2135,4280,1970,9270,2040,3290,2070,9290,6680,12800,6990,3900,7810,16350,875,2150,2050,20450,5240,1740,2085,2971,9540,2550,12650,6450,1211,6070,5450,3652,10700,8900,13244,17150,1017,4855,8770,1590,3425,NA,2085,3195,1145,3570,3755,2300,1925,4675,3200,10850,2830,3420,6005,2840,10000,2440,6110,3580,7710,3205,3000,7090,4240,2845,NA,NA,12300,1260,1690,25400,2950,2715,1550,721,3572,73600,2120,4365,10550,6905,11444,3750,2630,5300,3300,4720,5389,4362,4895,3855,NA,2360,NA,10050,NA,4465,1490,4205,14200,2610,5110,NA,4290,NA,3880,335,7000,2550,17550,5960,4390,3805,1725,2755,3190,76100,6474,1065,5190,4473,1779,4620,2075,4820,3805,NA,12300,4885,2385,3821,3590,18726,NA,6700,2000,2230,4440,10200,2890,760,6452,3401,1831,2145,1988,2425,2835,1405,3965,4090,2830,4350,6720,4535,1517,4262,2490,573,13300,12050,4965,NA,4684,15140,3260,11700,2005,12950,2800,NA,11850,785,2404,4575,NA,10250,1615,1060,4628,12650,10350,3630,5690,1420,4680,NA,NA,3830,6000,2548,8540,8258,7460,4650,6450,6243,1340,26100,6730,3345,7690,6890,2890,8260,254,3135,2020,900,NA,3710,NA,2620,2640,8920,10100,9670,1370,1350,2450,6200,3790,2170,9140,NA,4730,8375,7700,NA,NA,4980,2135,7900,1500,NA,8160,NA,8370,7440,3590,6910,4650,1550,3220,649,9650,2400,NA,1929,2565,14750,7260,3045,4300,7800,4520,1404,2575,3693,5530,2630,1060,1740,3865,3088,2765,2265,2280,2197,3810,2311,1860,6711,561,1325,4680,6700,3357,1710,7500,6700,6400,4615,6620,2137,1833,22450,5848,NA,1020,8754,NA,5691,4350,1050,2654,2040,7780,13100,1135,22715,3300,3396,2880,5700,1791,5050,4175,966,15600,6919,12050,1318,11700,3350,2100,815,4625,2090,5223,1791,6000,5540,11893,5680,11958,1390,4215,2890,3755,4270,4435,3760,6540,8870,3270,8190,9200,14850,6390,7900,1045,3186,2610,1025,NA,2078,3277,14750,4470,1210,6600,5490,4060,7250,4610,4640,3995,2608,3440,3695,4350,10250,2765,6520,NA,2630,1750,5240,5630,4010,3251,2313,3867,4740,2360,4120,4910,3980,4605,2110,2185,412,3105,9330,3591,2069,1670,2365,2875,6160,3260,7580,2240,14000,2991,2925,13000,5290,NA,3790,666,3600,2295,6680,4670,NA,2020,4720,2580,3540,10475,1500,1145,NA,17850,4360,3918,NA,4980,5280,2280,13100,1550,1580,7800,5970,675,4500,4865,3490,5700,24200,4748,4375,5413,4126,2091,6500,5470,22950,2900,2390,5870,5230,12207,11900,3940,3480,1670,4560,1515,898,5280,1930,NA,3935,3970,612,10000,745,2540,2185,21000,1885,4085,15050,4740,4885,4285,4485,3320,5370,4200,8750,1310,3015,6830,3155,4490,2395,6910,6080,1840,1800,3400,1950,2446,4250,1000,9130,2050,5890,4629,5220,4330,6420,3815,1080,5615,3670,824,3770,2015,753,7180,2920,2140,10000,4425,9420,5340,5390,1856,704,6660,3330,2915,1173,805,7700,1820,2740,1725,NA,541,3695,5000,29350,2232,5990,60300,617,2515,972,663,5720,3230,5520,1485,5100,4475,6500,1690,4605,960,7030,10050,777,4745,3140,9050,5160,2540,2670,3825,25050,3076,8991,1550,3230,3000,3190,20100,4250,3600,584,3480,4050,22900,1485,3680,5900,6630,2980,2685,3314,697,4680,6000,3290,3550,89900,4730,1395,3837,3287,2520,3346,5990,1050,22000,2380,1940,NA,1400,74310,3595,4068,3645,3870,2270,880,4630,3760,2140,4357,11200,7140,5730,1397,7403,8200 -"2018-03-09",49740,83300,160628,455000,154000,221500,406500,305915,1154000,345000,131500,62500,45250,233500,196500,32500,302000,32900,247500,120500,134000,301000,392500,98500,204500,88400,109000,278000,47100,95800,122000,142500,151500,497500,NA,139179,97890,429500,27700,87100,15400,29200,11900,12400,27900,142500,445000,9700,43700,8160,43550,36400,65800,118000,92200,51100,82700,226500,63200,56900,16650,333000,96000,134000,220700,461558,14850,305000,68100,31750,40100,47400,128000,47250,48250,31300,343000,35000,20300,74300,195123,163500,27050,19400,158418,4210,33900,243100,61900,356000,20550,85155,91000,29600,90600,10500,5670,9785,20000,50100,4630,21100,35700,38150,94600,622811,735000,21850,6520,78600,5700,53643,39400,191038,32100,22050,86000,44900,158500,168200,28300,597900,108000,42450,36100,43100,59800,27200,56700,183500,47000,41450,14950,36450,155500,72400,73086,16050,210500,NA,74400,28050,16250,61300,93900,313000,177900,8840,25650,83000,5910,19650,54600,80122,69100,93700,16000,992000,74000,82000,4380,105700,4545,12350,4840,12986,79955,NA,1286000,11800,8960,8580,14350,NA,27050,75800,153554,11300,12100,6340,NA,NA,60900,14659,117663,NA,41800,42900,67400,31500,175000,9010,6630,18700,197800,23950,NA,106000,16450,17604,35083,19600,132000,36400,38250,24200,225000,22650,107500,12050,5380,NA,35900,95000,87500,15100,32000,20400,9650,25350,304000,8510,80700,8350,109000,35400,24350,28800,32367,87000,68400,23250,25150,93458,15550,292500,73700,881,131500,46400,40000,NA,18250,67500,9300,NA,67800,42000,7170,5180,71900,41200,22050,42950,9000,26400,28700,NA,19900,34300,41850,45100,109000,13733,28050,17800,10065,2560,19900,39650,66850,7200,53900,NA,3430,93339,41400,39500,13350,53500,129000,61200,14750,4560,40507,9490,27350,10350,73300,53500,14900,29650,35700,59428,6923,21083,26300,62300,83300,1380,17911,12250,28750,82300,10100,107500,17963,1830,32900,84600,2975,55500,14505,39400,6300,44800,59600,26600,7930,43850,40591,4875,33200,58900,NA,84200,29350,10005,89200,25950,10800,NA,80100,30000,21692,6060,19100,51700,31700,69958,62800,65569,5120,18100,38000,47200,78300,NA,2805,990,19400,49000,601000,12350,8360,3275,40850,7600,20400,6150,2300,NA,NA,11950,37104,14500,15400,NA,8524,58900,29600,NA,7110,21400,31600,13250,635,14100,27364,16600,13250,30400,NA,40342,44500,14600,21477,12500,25850,38750,352000,37629,20000,2365,46500,28400,59800,18850,40820,3600,36200,11350,NA,4290,24050,7744,NA,10550,40900,22718,53900,2920,10150,8790,NA,NA,6270,4650,7380,101000,55500,60600,21550,21400,65500,25995,16725,87700,28700,32550,5250,NA,58549,39700,NA,4780,5387,13300,30100,9320,73100,28500,1915,NA,10575,9480,40700,12300,84400,32650,16600,15950,5500,NA,10550,124000,21809,NA,20600,14650,NA,7730,25000,36100,30250,59000,36150,13893,7850,5576,50600,13550,2875,17350,12296,7020,3477,7170,21200,8390,14100,5190,18600,25700,11150,4845,43400,135000,4365,16700,1975,39855,8040,NA,696000,NA,8952,45200,35532,16455,23150,2880,10850,8780,4230,18950,12100,1153,4895,13400,16050,36400,3015,7500,9880,4800,107500,26500,24000,1345,6240,9610,16294,28650,11000,9210,7370,5590,86400,14750,16150,NA,45200,7500,5250,87835,221000,6890,125500,2810,NA,24800,16900,NA,16900,56400,NA,34000,2630,32500,NA,12100,NA,6690,970,10350,67400,2385,17050,6300,47000,2110,59000,16900,31000,12450,59200,50800,25700,13300,7200,12650,11150,14300,25400,16300,5709,5240,23000,77856,5390,3980,NA,5950,11800,NA,14200,22500,38000,3540,170500,11700,32000,49350,NA,10850,18100,10050,NA,28650,NA,26550,5380,23550,NA,17400,10000,9510,10000,3810,24350,17700,3425,30250,10700,4870,2835,5040,13088,1250,NA,1505,6560,7430,NA,2912,1850,13750,64000,7910,11650,42500,7180,7080,116500,1205,7780,3370,25750,652,15200,14000,NA,7570,4680,18100,NA,19400,21550,1980,19400,12000,15200,117000,52300,9807,15800,29450,6890,10700,27300,28500,13250,17647,4590,23800,90600,15250,39188,6630,NA,NA,20950,1305,7000,31250,5341,7020,16100,NA,13550,5030,NA,4470,3105,5080,31150,11723,74600,NA,11250,17400,3325,1755,904,4935,9510,13800,26128,15900,32114,3850,161500,14900,36800,NA,7050,37000,142500,17100,4990,9540,6000,14600,1165,3095,6100,50048,NA,4470,5790,2270,75025,1050,3195,9260,NA,1200,42400,4435,12750,17900,8650,13000,3615,9700,12850,13500,15150,18050,10900,NA,54250,21500,16650,15400,8440,13889,10286,16345,53000,4345,68900,5840,12500,44050,8060,5530,13550,8680,3655,7670,22750,19900,11700,4965,19650,3895,NA,1010,4490,3120,8920,8190,1795,2057,37000,4125,5890,4285,5650,50400,19217,5260,7090,10250,108000,45700,13300,6360,14300,2470,6020,7840,552,NA,NA,683,6500,5420,11250,9800,14400,12005,3110,14250,11900,3525,8000,14650,3594,21950,2935,20300,40600,4995,NA,29000,4900,3825,15450,7490,NA,NA,8110,NA,NA,6130,14800,2645,38250,8090,34900,1150,22450,17469,15000,7990,22787,16650,3183,17081,12250,38250,12450,6320,15000,3055,NA,5920,6770,26700,1525,14450,448,25300,6230,1548,16500,13650,10900,10404,10200,2265,25750,34950,8458,10500,1435,3085,5360,1638,21750,23500,4730,11200,12750,NA,2615,2775,4785,NA,8970,9650,6230,289500,58300,2200,17450,4005,33600,13821,10318,4773,7080,2380,1095,5900,4860,31000,19250,8750,2535,2395,8280,5580,15600,1510,6100,15457,11036,4570,3925,5670,7419,8290,42900,3840,7148,12150,3540,12400,17525,1300,8120,14900,15750,1530,76500,1245,15600,3770,20300,5690,79300,NA,45250,25300,NA,3600,21902,3820,13000,8500,13200,9570,15200,2700,6540,15650,NA,6550,1550,5390,7220,4200,1962,6570,7820,2265,10750,10573,3420,758,NA,7140,7125,16102,4300,14300,33600,8470,830,3155,2040,8150,1415,1004,9380,7530,1390,1725,6757,3675,11950,3350,2880,2340,14050,7010,11250,1450,NA,4075,5030,7433,14950,4200,5180,15500,11750,1370,1310,7360,3075,6200,2010,4155,15200,22950,29950,17700,1390,13850,16000,17150,4895,NA,425,904,737,4955,2065,6920,12050,10650,4135,NA,2640,12550,2234,7970,8940,4065,2250,21950,2525,3620,2175,8230,4470,4145,6810,16400,10988,113500,5980,14700,6960,2625,7880,5780,851,1595,34232,NA,32500,14496,1900,13550,924,3420,22850,7420,3320,13950,20100,NA,3140,4860,6750,20400,1525,10050,7720,3880,220,NA,6190,2575,NA,13450,7436,1880,7410,5460,3015,9201,8250,4625,NA,1845,2855,8050,5540,3970,12500,4755,5960,16900,3965,3210,7233,3620,3400,7820,3790,1064,NA,15300,2835,21869,7120,2845,3665,5550,4205,3690,5180,4230,3550,7740,18600,18550,7670,6730,18900,NA,2530,16700,NA,12250,24400,6770,NA,13300,1315,3840,8950,584,2140,4465,8870,1535,10550,6490,9560,NA,3580,10900,6660,14250,NA,18150,1300,3875,1065,4370,2150,33300,14500,2250,2630,NA,11450,1255,3205,4570,15200,28400,NA,4290,3545,NA,4136,11000,3175,81600,832,8380,9800,4705,8740,1519,943,1065,8640,2630,NA,3735,15800,17150,2010,1320,8513,3285,5330,NA,3715,1510,9100,643,4135,4768,11150,11017,955,8770,19750,3405,6570,3010,3285,5930,57900,11850,NA,11700,25450,2785,2090,15100,2480,1516,8480,11511,3131,1880,1780,3200,48300,3115,88800,52900,8000,12050,63800,2135,6150,18650,2700,13100,1465,3970,2235,2199,41713,3730,7840,10550,1920,2165,1542,4100,928,1215,6490,16150,4890,7250,6160,7320,22432,1585,7533,1315,5500,3470,10800,52700,1675,NA,3140,19300,1330,2110,7190,3227,4786,1905,44050,2405,2950,NA,2255,3525,2126,2785,3345,5000,15150,6030,7370,3786,3059,9300,NA,11100,2990,135500,NA,3355,1965,5170,6360,227000,6100,6070,8850,3730,11500,NA,5030,NA,6520,3300,8572,21550,4560,5900,6451,NA,2890,NA,3905,22850,7970,2180,9790,7230,4650,2435,4071,12582,4920,NA,2465,1655,2210,3260,4065,11550,14500,5200,4005,6330,2470,1905,4620,2445,5060,301,4845,2990,719,4635,4535,14100,1200,2810,6140,8520,6470,14650,5860,23200,1920,2095,9220,5650,7519,34310,2940,13650,1625,1780,13200,2680,3980,13950,12700,3360,NA,12350,13000,13500,3031,NA,NA,1310,NA,10900,11950,5100,3583,4490,2845,2995,3879,5770,8530,9480,8417,34800,20350,3050,6181,4640,1055,10650,6831,3660,7132,7060,5850,7680,5800,2955,10250,8380,12050,1858,2064,2875,2110,3400,39600,NA,12600,7500,652,6400,19250,13850,5700,1260,1225,4780,NA,7080,NA,6530,906,8375,5580,11250,17800,23448,1445,1840,10450,1950,2795,2695,2005,3575,7420,3667,13850,10150,4150,4445,9250,810,NA,10350,1835,1390,8890,NA,8920,6860,5127,4440,4650,1325,9500,5150,3970,5870,4760,9050,3480,14000,3715,8220,12850,3220,1315,1670,100500,1370,5310,2145,4375,1890,9350,2030,3400,2020,9410,6710,13100,7000,3890,8010,16650,867,2160,2040,20750,5520,1890,2145,3262,9560,2550,12800,6410,1211,6140,5750,3715,10800,8990,13645,17150,1017,5120,8970,1628,3350,NA,2095,3200,1155,3630,3795,2230,2060,4765,3270,11000,2875,3410,6055,2855,10150,2380,6150,3845,7650,3160,3015,7330,4195,2920,NA,NA,12050,1295,1690,25500,3000,2720,1560,730,3615,75000,2110,4420,10750,6838,11755,3760,2835,5330,3500,4660,5667,4482,4920,3925,NA,2365,NA,10150,NA,4525,1500,4340,15450,2655,5180,NA,4290,NA,4065,329,7050,2500,17600,5940,4540,3830,1740,2885,3160,75900,6597,1100,5160,4561,1787,4680,2075,4735,3890,NA,12550,5030,2420,3808,3595,19967,NA,6680,2105,2265,4465,10350,2925,760,6395,3536,1841,2155,2010,2440,2860,1410,4025,4220,2850,4370,6630,4675,1664,4342,2735,577,12950,11950,5040,NA,4773,15424,3280,12150,2000,13200,2800,NA,12100,806,2418,4550,NA,10250,1645,1050,4566,12950,10350,3645,5820,1440,4680,NA,NA,3770,6160,2544,8650,8292,7460,4650,6350,6281,1335,25600,6530,3350,7840,7040,3010,8380,259,3320,2030,914,NA,3825,NA,2595,2600,8580,10150,9800,1370,1370,2460,6200,3840,2230,9249,NA,4730,9375,7810,NA,NA,5030,2130,8130,1550,NA,8270,NA,8380,7570,3590,6850,5220,1590,3260,655,9720,2515,NA,1976,2630,14750,7200,3090,4320,8410,4635,1437,2515,4020,5570,2693,1085,1745,4020,3175,2800,2255,2280,2223,3830,2256,1825,6799,571,1345,4700,6660,3303,1675,8100,6760,6340,4620,6490,2163,1824,22700,6019,NA,1011,8520,NA,5736,4345,1035,2676,2030,7826,13200,1130,23859,3260,3467,2885,5700,1801,5070,4220,1025,15250,6970,12800,1361,11700,3350,2045,847,4675,2055,5344,1829,6070,5570,11851,5710,11533,1390,4355,2850,3770,4370,4420,3985,6780,9040,3415,8160,9250,16000,6400,7960,1233,3171,2650,1050,NA,2083,3327,15500,4460,1245,6690,5510,4085,7940,4625,4610,3955,2677,3410,3789,4335,10150,2805,6580,NA,2615,1700,5250,5630,4130,3285,2362,3825,4670,2400,4160,5100,3960,4665,2130,2190,414,3145,9430,3447,2102,2170,2355,2865,6400,3500,7630,2210,14600,2928,2935,13250,5470,NA,3840,673,3570,2260,6780,4660,NA,2085,4700,2440,3580,10375,1545,1120,NA,17850,4360,3903,NA,4990,5380,2300,13100,1560,1580,7970,6090,676,4485,4550,3490,5700,23550,4724,4425,5660,4828,2101,6550,5520,23700,2950,2420,5720,5200,12349,12100,3800,3525,1695,4580,1545,901,5270,1950,NA,3960,4075,614,9960,770,2740,2200,20900,1960,4160,16650,4770,4950,4285,4535,3310,5490,4225,8700,1285,2970,6830,3190,4425,2570,7030,6150,1838,1800,3455,1875,2434,4450,1000,9580,2055,5890,4671,5450,4480,6680,3860,1075,5870,3710,834,3900,2025,753,7190,2980,2130,9850,4660,9390,5480,5370,1872,729,6600,3360,2865,1167,808,7650,1840,2770,1765,NA,547,3690,4945,28600,2280,6020,62100,629,2535,974,679,5850,3185,5610,1510,5120,4475,6540,1705,4765,1040,7190,10100,785,4750,3170,8950,5300,2590,2693,3920,25250,3099,9202,1550,3215,3000,3210,20250,4310,3675,614,3600,4135,22150,1515,3725,5910,6690,2980,2760,3346,751,4920,6120,3330,3550,91400,4700,1385,3866,3309,2515,3356,5750,1065,22000,2360,1967,NA,1486,74033,3635,4194,3735,4000,2270,911,4755,3815,2145,3999,11000,7300,6640,1437,8597,8630 -"2018-03-12",49740,84900,161429,458500,153500,224500,410500,302161,1164000,353000,133000,64000,46000,236000,202500,33100,303000,32850,253000,121000,135000,308000,405000,98600,214500,89000,109500,280500,49350,96300,125000,145500,151500,495500,NA,140675,99667,428500,27700,87900,15950,28800,11950,12600,28600,143000,446500,9900,47650,8770,43650,36600,66900,117500,93100,52300,86200,226000,63300,57500,18000,333000,96500,137500,223000,491429,15000,286500,68800,31900,41800,48950,127500,49300,50200,31350,337500,34950,20400,74500,196498,167500,27650,19550,157004,4170,33850,246100,61800,354000,20800,90555,90100,29950,93500,10850,5560,10824,20650,50900,4655,21300,35800,38950,95700,637956,733000,21700,6660,75500,5940,57152,40400,200543,34150,22050,90000,43100,158000,167000,29300,609900,114000,42450,36500,43050,60500,27500,60000,189500,46800,44000,15300,36500,156000,72000,74270,15950,212000,NA,78100,28400,16600,61300,99500,317500,174300,9407,25050,84100,5940,19750,55100,82218,69200,94600,15850,995000,73300,82700,4380,109800,4520,12600,4880,13116,83106,NA,1262000,11800,9280,8670,14500,NA,27750,75100,152151,11500,11500,6570,NA,NA,62500,14343,118117,NA,42300,44600,67000,31700,177000,8800,6770,19050,198000,23950,NA,106000,17400,17825,35561,20650,137500,36300,41100,24400,223000,22750,110000,12200,5110,NA,37300,96000,87500,15150,32500,20300,9680,25300,307500,8520,78400,8340,109500,37750,24300,28850,32667,88200,70000,24050,24700,95128,15550,294000,76000,894,132500,46650,43950,NA,18600,68200,9200,NA,68000,43400,7170,5200,74000,41450,22400,42250,9000,26150,28775,NA,20100,36500,43550,47900,110500,13633,29450,19100,10266,2605,20000,40400,69890,7430,55000,NA,3570,90579,41250,41450,12950,53000,130000,63600,15000,4710,41079,9500,27650,10350,73800,53800,15100,30600,37300,63158,7238,21991,26850,62700,83500,1430,17911,13300,28750,82200,10250,106500,18440,1830,33800,87200,2985,57800,15065,39850,6530,45000,63800,26750,7920,43300,41949,4935,33950,59800,NA,85200,29200,10139,89100,27350,11000,NA,81600,30950,22606,6120,19500,51300,30950,70336,65100,66467,5080,19350,38950,47300,77300,NA,2852,995,21050,49000,606000,13100,8640,3330,39850,7880,20500,6230,2420,NA,NA,12500,37927,14250,15350,NA,8759,58600,30000,NA,7140,21800,32200,13500,635,14650,27364,18150,13400,30200,NA,50320,44800,15350,22554,12550,26050,39200,349500,37293,20650,2480,46550,29400,60500,18900,41980,3670,36400,11600,NA,4355,24250,7907,NA,11100,40700,23434,57000,2900,10300,9270,NA,NA,6030,4720,7290,101500,57600,60900,22000,21800,66700,26315,17325,90000,28850,33450,5330,NA,60186,39150,NA,4965,5452,13200,28750,9430,80400,28300,2010,NA,10550,9700,41450,12650,84100,32850,16750,15900,5560,NA,10700,123000,22003,NA,20400,14700,NA,7898,26400,36450,31300,59900,36950,13893,7770,5681,52300,13800,2960,18000,12526,7020,3605,7200,22000,8630,14100,5180,18700,25900,11300,5070,42500,136000,4645,16900,1990,39855,8090,NA,698000,NA,8988,45600,35458,16364,23150,2935,10750,8850,4565,19000,12400,1163,4930,13450,16050,36700,3045,7560,10150,4740,108500,25900,25400,1390,6325,9700,16294,28500,11250,9470,7560,5590,83200,14850,16550,NA,43900,7500,5275,91322,229500,6890,127000,2825,NA,24850,16950,NA,17000,56700,NA,36050,2650,32950,NA,12100,NA,6710,985,10350,68200,2400,16550,6200,49700,2130,60700,16700,31500,12400,60800,51100,26200,13600,7160,13400,11350,14500,25450,16450,5960,5300,23450,77229,5400,4076,NA,5960,12050,NA,14300,22600,38350,3590,172000,11750,34900,49100,NA,11100,18300,9920,NA,28850,NA,26550,5350,23550,NA,17550,10200,9560,10200,3880,24000,18200,3535,30100,10800,4945,2815,5070,13027,1265,NA,1560,6620,7480,NA,2971,1855,14500,62800,8170,12150,42250,7140,6930,116500,1245,7819,3545,25600,655,15600,13950,NA,7610,4795,18700,NA,19750,21850,1975,19300,12850,15400,116500,52600,9858,16150,31250,6880,10600,28100,29400,13850,17692,4710,23800,93500,15000,39938,6620,NA,NA,20500,1305,7070,33000,5321,7130,16050,NA,13900,5020,NA,4425,3125,4950,31700,11799,74100,NA,11300,17150,3385,1890,906,5000,9810,14000,26502,16750,31963,3875,160500,14850,36500,NA,8050,37950,141700,17150,5073,9750,6340,14900,1165,3130,6140,50242,NA,4520,5830,2280,75792,1050,3275,9350,NA,1235,43250,4465,12850,18700,8800,13150,3625,10100,12950,13450,15150,18750,11200,NA,54950,21600,16750,15350,8560,14132,10386,16533,53100,4940,69400,6000,12700,44250,8290,5530,13300,8980,3740,7780,22750,20400,11750,4984,19600,3930,NA,1015,4625,3130,9100,8420,1830,2087,37750,4185,6030,4230,5740,51400,21485,5350,6990,10450,109000,45550,13600,6710,14600,2500,7100,7810,556,NA,NA,679,6580,5440,11750,9700,14400,12242,3100,14650,12000,3605,8280,15450,3598,22950,2920,20900,41900,5290,NA,29000,4910,3878,15600,7850,NA,NA,8340,NA,NA,6180,14850,2740,39050,8130,35000,1150,23050,17910,15000,7930,23359,16650,3130,17787,12750,39100,12250,6340,15100,3075,NA,5890,6800,27900,1465,14550,451,25500,6310,1622,16600,13750,10900,10483,10350,2215,26050,35500,8609,10800,1445,3170,5400,1630,22700,23500,5020,12400,13500,NA,2635,2810,4823,NA,9030,9940,6450,296500,58000,2210,17900,4005,34350,13773,10359,4841,7200,2415,1095,5900,4860,31550,19550,9000,2580,2460,8260,5520,15700,1550,6210,15457,11457,4605,3970,5630,7471,8500,44450,3910,7122,12500,3650,12450,18350,1295,8250,14900,15700,1565,78900,1240,15650,3755,20800,5750,79600,NA,46150,25750,NA,3610,21854,3830,13250,8870,13100,9830,15450,2700,6730,15800,NA,6620,1655,5620,7300,4490,1995,6770,7830,2250,11400,10731,3415,759,NA,7220,7350,16102,4300,14300,33250,8840,842,3160,2040,7750,1550,1145,9440,7900,1370,1745,6926,3685,12400,3350,2900,2334,14300,7000,11425,1480,NA,4160,5010,7500,15300,4200,5190,15500,11850,1410,1315,7430,3135,6200,2010,4210,15500,22750,30000,18550,1420,13850,16150,17350,5151,NA,427,906,736,5020,2110,6900,12200,10650,4135,NA,2665,12900,2234,8060,9080,4160,2260,22550,2610,3612,2225,8560,4485,4145,6860,17150,11037,111500,5920,15000,7050,2590,7880,5730,998,1625,34232,NA,32550,14735,1915,13550,938,3370,22800,7440,3420,14050,19950,NA,3145,5010,8010,20850,1555,10300,7710,3970,220,NA,6230,2610,NA,13550,7195,1985,7480,5650,2890,10224,10700,4670,NA,1870,2850,8260,5610,4000,12650,4810,6160,16850,3930,3225,7291,3580,3700,7780,3820,1064,NA,15150,2880,22098,7270,2890,3685,5730,4470,3670,5240,4240,3545,7920,19000,19450,7820,6780,19000,NA,2545,16700,NA,12500,24600,6760,NA,13550,1315,3905,8920,600,2140,4535,8780,1600,10450,6520,9690,NA,3430,11300,6670,14200,NA,18350,1310,3940,1105,4445,2200,33400,14600,2245,2615,NA,12050,1295,3340,4595,15200,29500,NA,4335,3590,NA,4426,11700,3185,82000,830,8490,9780,4870,8770,1631,938,1135,8720,2640,NA,3755,15750,17650,2000,1330,8696,3320,5370,NA,3735,1490,9080,642,4215,4876,10950,11223,1001,8880,20150,3495,6750,3125,3365,5980,58700,12650,NA,11650,26500,2790,2120,15250,2530,1750,8490,11463,3266,2015,1780,3215,48500,3120,89200,55000,8190,12300,64000,2185,6810,18300,2725,12900,1515,4100,2240,2205,42411,3780,8010,10650,1955,2155,1544,4170,944,1265,6380,16050,4915,7310,6140,7500,22541,1610,8018,1325,5520,3675,10900,53000,1805,NA,3160,20900,1350,2120,7260,3265,4867,1935,43500,2465,3015,NA,2210,3695,2120,2815,3395,5150,15000,6050,7500,3856,3052,9330,NA,11200,2990,136000,NA,3270,1985,5200,6400,229500,6170,6276,8800,3815,11600,NA,5030,NA,6560,3300,8324,22900,4615,6050,6356,NA,2915,NA,3915,23000,8340,2170,9900,7210,4790,2488,4160,12678,4840,NA,2500,1655,2255,3155,4330,11850,15150,5260,4260,6460,2410,1915,4780,2655,5140,308,4800,2985,736,4945,4585,13900,1235,2920,6450,8610,6590,14500,5880,23500,1910,2110,9340,6000,7481,35396,3820,13600,1720,1948,13400,2820,4020,14200,12100,4366,NA,12300,13100,13800,3105,NA,NA,1490,NA,11000,12250,5280,3622,4495,2820,2990,3913,5750,8740,9320,8271,35200,20250,3090,6222,4660,1125,11150,6751,3640,7149,7100,5790,7720,5775,3005,10400,8510,12600,1917,2041,2975,2105,3350,39300,NA,12800,7625,639,6460,19450,13600,5830,1255,1320,4825,NA,7150,NA,6770,922,7825,5600,11400,18100,23406,1435,1835,10650,1955,2920,2715,2030,3490,7670,3697,13750,10200,4155,4440,9260,806,NA,10350,1835,1400,8930,NA,8950,6900,5127,4410,5330,1360,10050,5080,3955,5880,4760,8720,3515,14600,4035,8300,12900,3220,1315,1665,101000,1410,5370,2160,4490,1890,9390,2035,3570,2025,9660,6760,13300,7020,3925,8260,16550,875,2200,2090,21400,5260,1910,2150,3091,9630,3070,16600,6390,1188,6230,5700,3775,10950,9500,13745,16050,1051,5280,8970,1656,3370,NA,2140,3245,1305,3890,3810,2215,2130,4790,3330,11050,2890,3420,6080,2640,10300,2405,6190,3780,7590,3240,3060,7300,4330,2920,NA,NA,12200,1330,1690,25700,3000,2795,1575,709,3602,74200,2150,4455,10750,6905,11934,3800,2820,5310,3505,4695,5674,4213,4930,4030,NA,2355,NA,10200,NA,4570,1510,4385,15600,2670,5280,NA,4290,NA,4130,335,7190,2525,17750,5980,4560,4035,1750,2925,3180,75700,6845,1100,5670,4561,1797,4685,2110,4820,3970,NA,13050,4930,2440,3860,3610,22159,NA,6680,2110,2270,4550,10600,2935,770,6337,3697,1846,2190,2005,2450,2880,1460,4000,4400,2890,4520,6880,4630,1677,4262,2625,582,13050,12200,5020,NA,4764,16654,3285,12200,2045,13400,2800,NA,12400,796,2550,4840,NA,10500,1710,1060,4479,13500,11350,3660,5950,1485,4785,NA,NA,3835,6180,2660,8810,8429,7720,4645,6810,6294,1350,25900,6250,3260,8100,7080,3015,8590,266,3290,2065,920,NA,3960,NA,2625,2760,9030,10150,10150,1370,1385,2550,6500,3845,2235,9647,NA,4770,9650,7850,NA,NA,5090,2175,8130,1550,NA,8230,NA,8370,7570,3590,6890,5480,1580,3390,665,9790,2625,NA,1983,2620,15100,7290,3255,4460,8300,4700,1439,2580,3904,5630,2875,1140,1745,4050,3775,2885,2340,2280,2317,3855,2281,1850,7091,579,1365,4730,6790,3244,1695,7600,6900,6460,4575,6750,2158,1838,24200,6076,NA,1028,8153,NA,5852,4250,1025,2693,2010,7716,13450,1145,24155,3155,3528,2920,5740,1801,5140,4265,1030,14850,7176,13100,1356,11550,3360,2070,885,4725,2080,5344,1819,6120,5560,11830,5760,11808,1425,4410,2880,3830,4365,4300,4005,7230,9090,3500,8280,9320,16200,6470,7800,1237,3243,2770,1100,NA,2083,3320,13750,4480,1270,6550,5420,4220,10300,4700,4600,3955,2724,3480,3795,4330,9950,2780,6750,NA,2680,1700,5350,5630,4195,3380,2292,3844,4730,2430,4180,5060,4020,4550,2170,2235,418,3280,9840,3453,2098,2600,2450,2945,6410,3470,7740,2175,14100,2947,2940,13250,5690,NA,3825,769,3595,2200,7110,4740,NA,2150,4730,2455,3655,10500,1685,1140,NA,17800,4445,3913,NA,4980,5500,2305,12600,1585,1610,8050,6090,715,4550,4455,3575,5700,23800,4816,4750,5700,4959,2101,6670,5590,26350,2950,2515,5830,5240,12396,12100,3850,3535,1710,4710,1570,895,5280,1950,NA,4005,4110,633,10050,765,2675,2235,20700,1930,4150,16350,4750,4995,4531,4575,3320,5610,4280,8830,1255,3010,6940,3220,4290,2485,7110,6040,2085,1770,3379,1920,2422,4580,1000,9830,2065,5890,4998,5320,4355,6670,3880,1080,5925,3995,834,3990,2045,750,7440,2980,2190,10200,4625,9350,5650,5990,1898,714,6750,3340,3010,1156,806,7600,1850,2855,1830,NA,570,3780,4900,31500,2503,5960,60500,634,2520,984,685,6100,3420,6100,1505,5150,4475,6620,1730,4790,1065,7350,10150,796,4800,3220,8940,5330,2635,2768,3895,25450,3170,9342,1630,3200,2990,3180,20050,4420,3670,616,3595,4170,22350,1510,3650,6000,6740,3035,2845,3375,845,4865,6220,3330,3550,91600,4825,1405,3866,3362,2520,3452,5640,1070,21900,2405,2066,NA,1504,74218,3625,5436,3810,4170,2265,924,4690,3845,2130,3760,10800,7330,6980,1446,8966,8610 -"2018-03-13",51660,90000,164233,453000,153500,224000,409500,291839,1169000,353500,133500,62200,45250,235000,202000,32850,307000,32550,257500,118000,140500,307500,406000,99000,208500,90400,113500,276500,47150,94700,123500,142500,148500,489500,NA,139179,98078,436500,27450,85400,15850,28450,12000,12650,28600,140000,427000,9630,46800,8850,41600,36300,65300,113000,93000,51500,86400,220000,62300,55800,17100,326000,95100,135500,219400,492393,14750,282000,68200,32250,41500,48400,128000,48150,50500,30600,325500,34250,19860,72600,197872,168500,27150,19000,154646,4060,33250,235000,59500,352000,20250,91230,93500,29000,94700,10750,5490,10824,20550,48250,4500,21050,35400,38200,93500,607668,725000,20500,6580,75900,5720,56651,40300,201093,35300,21850,86000,42000,155500,167000,29600,592200,111500,41500,37000,43200,63500,27650,61100,194500,46000,46950,14750,36150,149500,70900,74270,15600,208000,NA,76600,28000,16650,61700,98700,317500,173500,12196,23950,82700,5960,19250,54000,80789,69500,99000,15850,991000,75200,82900,4440,117300,4595,12400,4740,13116,81925,NA,1228000,11850,9100,8620,14450,NA,27450,74300,151349,11250,11450,6490,NA,NA,61500,14478,116301,NA,42050,45700,66600,31250,180000,8730,6540,19300,195400,23950,NA,105000,18000,17972,35127,20750,137000,35800,41700,23300,217000,22600,108500,11950,5210,NA,37450,98000,85800,15200,32050,20100,9870,25250,305500,8550,76000,8230,110500,38300,24100,28400,32833,86700,68600,23200,24800,95620,15350,294000,79100,890,131000,46250,42250,NA,18800,67500,9270,NA,68300,43750,7200,5140,74400,41400,22250,41600,9000,25300,28961,NA,20100,36150,42950,47100,110000,14000,30000,19900,10687,2710,19600,40550,71510,7440,55000,NA,3490,90078,41100,41650,13450,52000,129500,62000,14600,4670,41079,9700,27300,10700,73100,53400,15050,30400,39250,64519,7209,21915,26600,61500,85000,1410,17796,13700,28900,81500,10200,105000,18154,1830,35300,83300,3005,58200,14505,39950,6700,45350,63200,26550,7930,43350,42377,4850,33400,59300,NA,84300,28300,9871,96000,27750,11150,NA,81600,31350,22606,6240,20000,50400,30700,72888,66000,66329,5070,19000,38200,47250,76800,NA,2824,1025,20700,50700,602000,13050,8640,3250,39600,7920,21500,6300,2625,NA,NA,13550,38273,13850,15350,NA,8681,57500,30450,NA,7160,22450,31150,14150,621,16000,26399,18650,12500,29900,NA,50224,44550,15450,22880,12700,25150,39850,343500,37349,21300,2385,45700,29050,60200,18850,41500,3680,36100,11550,NA,4420,23850,7878,NA,11150,39950,23482,56900,2840,10350,9400,NA,NA,5930,4780,7100,102000,58600,61200,21750,21850,63900,26030,18925,89000,28700,33350,5300,NA,60822,38700,NA,5040,5436,13200,28900,9320,80600,28450,2000,NA,10605,9630,41900,12500,84200,32800,16500,16250,5600,NA,10500,124500,21566,NA,20300,15250,NA,7864,26850,36100,31450,59800,36000,13893,8200,5649,52000,13700,2985,18100,12526,7010,3848,7220,21550,8600,14000,5140,19250,26400,11200,5080,42900,136000,4640,16900,1965,39334,7930,NA,688000,NA,9713,46450,34871,15727,22900,2935,10750,8540,4540,21000,11950,1158,4975,13400,16200,36150,3005,7480,10000,4815,104000,26800,25100,1390,6240,9790,16428,28700,11100,9640,7660,6180,82200,13800,16700,NA,44500,7380,5175,88401,229000,6780,126000,2715,NA,24350,16800,NA,16850,57400,NA,33600,2745,32400,NA,11900,NA,6820,977,10550,68000,2885,15750,6180,50500,2165,60900,16600,31500,12150,60600,51300,26550,13500,7200,13550,11350,14400,26200,16300,6259,5430,23800,75345,5270,4081,NA,5850,11950,NA,14500,22650,37850,3575,172500,12150,35850,57300,NA,11400,18350,10250,NA,28950,NA,26550,5300,25050,NA,17400,10200,9440,10350,3835,24700,18200,3475,31200,10550,4860,2815,5000,13047,1260,NA,1540,6570,7330,NA,2939,1855,14300,63300,8140,12050,42300,7340,6920,116000,1235,7789,3800,25300,667,15300,14000,NA,7610,5090,18650,NA,19700,21700,2040,19300,12550,15600,116500,53900,9858,15325,31350,6780,10500,27500,29400,13650,17510,4930,23200,92600,14800,39375,6520,NA,NA,20400,1305,7010,33400,5234,7250,16050,NA,14150,5030,NA,4355,3130,4900,31450,11748,74500,NA,11100,17700,3395,1920,910,4940,9750,13950,27158,17100,32164,3850,165000,14550,37000,NA,7700,37550,137500,17000,5009,9590,6300,14800,1250,3125,6020,50048,NA,4540,6090,2230,74940,1045,3260,9200,NA,1225,42600,4410,12750,18750,8780,13350,3560,9990,13000,14000,15150,18500,11150,NA,54850,21200,16550,15750,8670,14173,10485,17332,51600,5050,69900,5880,12600,44400,8950,6200,13200,9740,3610,7810,22550,20300,11850,4945,18900,3985,NA,1015,4665,3130,9110,8480,1825,2066,36800,4160,6040,4250,5660,52100,21352,5550,6870,10300,108000,45350,14350,6580,14450,2510,9010,7820,560,NA,NA,671,6740,5680,11900,9520,13850,12620,3080,14450,11900,3670,8240,15100,3490,22000,2765,20750,41500,5550,NA,29000,4975,3864,16050,8100,NA,NA,8300,NA,NA,6180,14750,2725,38100,8150,37400,1125,22800,18205,15000,8020,23025,16900,2942,18190,12900,39350,11700,6660,15150,2965,NA,5770,6890,30900,1460,14550,439,25200,6300,1643,17500,13750,11200,10404,10050,2230,26100,34650,8760,11300,1480,3170,5340,1685,23350,22900,4820,12450,13350,NA,2615,2810,4851,NA,9280,10100,6620,293500,57700,2070,17900,4035,36800,13529,10359,4773,7170,2410,1105,5900,4860,30050,19500,8900,2535,2460,8260,5510,15550,1560,5760,15929,11525,4665,4040,5740,7601,8570,44200,3900,7199,12500,3640,12450,17875,1330,8180,14950,15650,1560,77800,1345,15850,3835,20450,6000,79100,NA,45800,26350,NA,3580,21137,3780,13200,8800,13000,9570,15250,2710,6780,15600,NA,6660,1430,5600,7290,4320,1925,6760,7820,2210,11450,10810,3340,751,NA,7290,7375,16348,4310,14050,33400,8760,838,3195,2040,7710,1545,1158,9470,8050,1350,1745,6866,3700,12750,3340,2960,2340,14550,7000,11575,1485,NA,4080,5010,7400,16000,4200,5300,15500,11900,1395,1320,7400,3090,6040,2040,4295,15500,22600,30000,18350,1420,14100,16150,17250,5142,NA,422,914,728,5020,2100,6890,12300,10650,4290,NA,2670,13100,2239,8010,9040,4170,2770,22000,2605,3604,2230,8410,4480,4090,6720,18200,10792,113000,6050,14900,6980,2580,7940,5700,971,1555,33872,NA,32700,14783,1920,13150,956,3305,23750,7440,3160,14000,18800,NA,3145,4950,7950,21500,1645,10400,7650,3920,221,NA,6370,2620,NA,14200,7484,2020,7480,5580,2900,10078,10700,4725,NA,1885,2840,8140,5640,4005,12750,4720,6090,16750,3905,3260,7233,3535,3735,7760,3830,1077,NA,15450,2830,22876,7270,2975,3710,5780,4490,3655,5290,4270,3570,7920,19150,19950,7810,6730,19050,NA,2505,17450,NA,12500,25400,6740,NA,13400,1315,3985,8930,603,2135,4315,8760,1580,10150,6550,9560,NA,3400,10400,6670,14150,NA,18250,1415,3835,1095,4415,2215,34100,14900,2130,2800,NA,11800,1265,3390,4540,15350,28100,NA,4345,3600,NA,4426,11900,3205,81300,826,8400,9680,4725,8720,1538,928,1150,8830,2590,NA,3730,15600,17500,2030,1335,9009,3250,5330,NA,3765,1480,9440,665,4190,4893,10900,10894,983,8760,19750,3460,6700,3135,3210,6070,57800,11850,NA,12250,26200,2775,2110,15100,2530,1688,8710,11270,3297,2085,1780,3260,48300,3115,90000,54900,8260,12450,63600,2200,7200,18300,2740,12900,1520,4100,2260,2199,40317,3780,7860,10600,2035,2180,1544,4170,946,1275,6310,15400,4720,7230,6010,7840,22541,1575,7881,1330,5460,3455,11400,53700,1805,NA,3090,21200,1405,2170,7220,3303,4860,2085,42600,2445,3005,NA,2300,3640,2126,2870,3330,4750,14650,6040,7480,3860,3044,9290,NA,11100,2990,136500,NA,3065,2000,5260,6430,236500,6410,6217,9040,3780,11100,NA,5030,NA,6650,3340,8338,23400,4590,5960,6356,NA,2945,NA,4040,23200,8150,2165,10050,7490,4750,2595,4048,12535,5080,NA,2520,1660,2225,3042,4290,11400,15350,5350,4100,7340,2395,1915,5000,2565,5020,307,4790,3000,710,4960,4585,13950,1200,2960,6610,8800,7460,14600,5890,23300,1900,2065,9320,6250,7481,35466,3995,13850,1695,2000,13200,2860,4110,14100,11500,4819,NA,11900,12950,13950,2929,NA,NA,1485,NA,10750,12150,5130,3707,4450,2950,3000,3917,5860,8720,9370,8242,34750,20750,3025,6222,4795,1170,10100,6781,3630,7158,6930,5740,7360,5750,2965,10450,8930,12650,1882,1991,2915,2130,3750,39400,NA,12750,7750,638,6410,18900,14000,5820,1285,1280,4750,NA,6970,NA,6760,911,7850,5710,11250,17700,24282,1455,1840,10550,1890,2920,2760,1985,3610,7430,3712,13600,10250,4250,4530,9230,784,NA,10400,1880,1510,8970,NA,8830,6910,5140,4510,5640,1315,9920,5000,3950,5880,4800,8530,3510,14600,3990,8250,12650,3220,1330,1670,101000,1440,5340,2140,4410,1885,9600,2030,3400,2125,9590,6800,13900,7010,3970,8090,16750,875,2335,2090,21450,5310,1895,2180,3091,9690,3195,19450,6360,1142,6180,6100,3724,11350,9690,13511,16050,1060,5200,9380,1636,3320,NA,2180,3210,1265,3835,3820,2180,2140,4775,3300,11050,2805,3445,6005,2665,10300,2310,6200,3790,7390,3255,3060,7260,4375,2885,NA,NA,12450,1320,1680,25700,2915,2780,1575,764,3498,74500,2170,4525,10550,6905,11755,3800,2800,5240,3595,5000,5419,4356,5030,4075,NA,2380,NA,10150,NA,4610,1520,4410,15350,2645,5240,NA,4290,NA,4160,340,7210,2420,17750,6030,4710,4095,1740,2960,3230,76400,6826,1110,6110,4577,1783,4690,2055,4845,3935,NA,12950,4880,2395,3873,3645,21418,NA,6650,2090,2270,4510,10750,2890,794,6241,4110,1952,2180,1980,2500,2885,1445,4045,4350,2865,4700,7030,4640,1699,4135,2755,581,12600,12350,5040,NA,4907,17080,3305,12250,2055,13550,2800,NA,12650,774,2513,5050,NA,10700,1800,1060,4312,13500,11700,3700,5950,1535,4730,NA,NA,3820,6200,2687,8640,8395,7640,4695,6490,6344,1380,26200,5640,3105,8070,7110,3015,8750,264,3270,2070,914,NA,3895,NA,2415,2720,8680,9980,10050,1370,1390,2550,6530,3815,2210,9611,NA,5030,9550,7850,NA,NA,5300,2190,8330,1500,NA,8400,NA,8340,7480,3590,6970,5180,1660,3400,665,9800,2670,NA,1916,2695,15200,7250,3200,4375,8260,4675,1435,2505,3925,5560,2849,1135,1750,4045,3988,2880,2295,2280,2395,3840,2222,1840,7126,579,1390,4715,6810,3045,1705,8100,6930,5900,4630,6800,2174,1815,24200,6119,NA,1064,8737,NA,5852,4285,1030,2727,2070,7789,13600,1160,24876,3175,3518,2910,5660,1801,5130,4215,1010,15000,7124,13100,1394,11950,3425,1980,909,4720,2090,5251,1767,5930,5480,11851,5830,12709,1395,4270,2900,3800,4265,4285,4150,7260,9030,3290,8300,9290,16000,6540,7890,1215,3229,2840,1080,NA,2083,3330,15650,4485,1270,6600,5420,4170,10000,4705,4495,3980,2711,3485,3809,4335,10000,2655,6850,NA,2680,1690,5550,5680,4135,3452,2260,4254,4320,2450,4170,4905,4000,4570,2220,2155,426,3280,9930,3541,2102,2600,2435,2940,6440,3275,7800,2190,14100,2909,2955,13450,5810,NA,3840,749,3535,2315,7200,4675,NA,2210,4830,2455,3655,10350,1685,1140,NA,17800,4485,3864,NA,4900,5510,2220,12700,1600,1615,8050,6120,882,4565,4415,3790,5840,23800,4917,4565,5533,4347,2086,6690,5730,25900,2960,2425,5890,5180,12444,12100,3845,3655,1700,4840,1560,890,5240,1960,NA,4015,4415,640,10150,760,2580,2260,20200,1925,4190,17050,4755,4990,4451,4550,3335,5590,4315,8850,1255,3005,6940,3215,4320,2370,7390,6040,2033,1780,3374,1970,2440,4900,1000,9850,2130,5890,5107,5380,4205,6800,4080,1065,5224,4015,834,4025,2020,749,7460,2980,2175,10100,4980,9240,5580,6940,1874,725,6790,3330,3325,1163,812,7600,1885,2850,1800,NA,565,3795,4945,31600,2259,5850,59400,634,2475,980,689,6180,3340,5920,1480,5160,5100,6620,1735,4785,1050,7220,9650,790,4800,3365,9190,5310,2625,2795,4085,25650,3158,9443,1655,3185,3050,3305,20350,4415,3640,618,3570,4150,22200,1530,3670,5930,6810,3015,2805,3232,834,4695,6260,3345,3550,91500,4850,1370,3685,3340,2500,3609,5830,1085,22000,2480,2133,NA,1445,73481,3560,5085,3830,3910,2550,1050,4545,3870,2100,3859,10750,7750,6800,1505,8901,8900 -"2018-03-14",51760,90700,162030,445000,156000,229000,411500,287616,1135000,340000,133000,61600,44750,232500,206500,32700,312000,32800,257500,117500,137000,301500,394500,99300,210000,89300,113000,278000,46400,96600,123000,139500,147000,485500,NA,135188,98078,442500,27750,86600,15800,28400,12050,12300,28150,153000,425500,9460,45650,8430,40300,35750,64000,109000,89800,51000,85400,219500,62000,56600,17000,327500,94400,137500,216500,484685,14500,281000,67900,32750,40800,49900,129000,46650,50100,31000,321500,34500,20100,72000,197413,164500,25400,18850,153703,4010,33350,239900,60000,351000,20800,90362,93700,28750,93300,10650,5580,10993,19950,48600,4535,21200,37550,38950,95300,628491,723000,20400,6530,74800,5580,53643,40250,191274,35300,21750,85500,42200,150500,166400,29150,607500,110500,41000,36150,42500,63600,27650,62100,195000,46300,47250,14650,35400,147500,69700,72199,15500,208500,NA,74100,28100,16250,61900,106000,312500,173000,12291,24450,81000,5910,19300,54700,81551,69200,98800,15500,973000,74400,81000,4355,119900,4605,11900,4715,13072,82318,NA,1217000,11800,9440,8800,14500,NA,27300,75200,152953,11200,11175,6350,NA,NA,60600,13573,116754,NA,42450,47300,65800,31200,177500,8750,6200,19700,193500,23400,NA,105000,17800,18561,35605,20700,135500,35300,41600,23000,217500,22250,108000,12350,5330,NA,36150,98400,84400,14900,31500,20000,10200,25300,299500,8570,77300,8140,113000,38550,24250,28500,32667,86400,67400,22950,24600,94243,15350,297000,80800,893,130500,46350,43250,NA,19000,66100,9160,NA,68100,45900,7240,5080,74000,40800,22100,41500,8660,25000,28738,NA,20450,34950,41350,46200,109000,14300,29450,21450,10626,2725,19100,42000,69420,7300,53400,NA,3440,88823,41200,42150,13450,51400,128500,60500,14400,4650,41366,9760,26200,10250,73300,52400,14800,30550,40350,64368,7247,21650,26600,61000,88500,1410,17360,14350,27450,81300,10050,103000,17963,1875,34750,83200,2965,58700,14105,40600,8710,44300,61500,27150,7940,42900,41806,4830,33700,58900,NA,83100,29000,9916,99100,28000,11150,NA,81000,31350,21027,6380,19400,51000,30400,73362,62800,65569,5060,18950,36600,47400,75000,NA,2805,1015,20350,48900,599000,13450,8520,3210,39500,8030,21700,6300,2630,NA,NA,13700,35892,13650,15700,NA,8798,56800,31200,NA,7080,21950,31300,13900,611,15850,26447,18750,12000,29900,NA,52134,44500,15250,22504,12450,25150,39850,341000,36958,20850,2365,45400,29200,59800,18700,41140,3690,36000,11350,NA,4420,23750,8021,NA,11000,38400,23148,55500,2840,10250,9250,NA,NA,5900,4745,6980,101000,60000,58800,21850,21600,64000,25746,19150,88700,28800,32950,5320,NA,61004,38600,NA,4835,5321,12750,28900,9250,85000,28950,1960,NA,10525,9700,41850,12250,84400,32700,16300,16100,5640,NA,10300,123500,21420,NA,19800,15300,NA,7730,26000,35550,30550,60000,39250,13893,8350,5746,50500,13500,3180,18050,12434,7060,3762,7360,21150,8590,13750,5070,19300,27200,10850,5020,41850,135000,4800,16700,1925,38672,7910,NA,692000,NA,10546,46000,34871,15864,23050,3110,10750,8210,4385,21150,11700,1153,4990,13300,16700,36150,2945,7680,9890,4760,102000,26800,26000,1395,6192,9640,16338,28050,11000,9580,8000,6050,82500,13000,16650,NA,44500,7370,5300,93114,227500,6920,123500,2820,NA,24250,16700,NA,16500,57700,NA,35000,2730,32100,NA,12000,NA,6960,1270,10500,68100,2710,15950,6150,50500,2130,61000,16450,31300,12050,60900,50900,26250,13600,7140,14300,12250,14350,25200,17000,6345,5360,23700,75031,5310,4049,NA,5850,11750,NA,14450,22100,38100,3585,172500,11900,36250,52900,NA,11350,17950,10150,NA,29000,NA,26550,5310,25400,NA,17500,10100,9520,10350,3795,24300,18000,3420,30250,10300,4910,2820,5100,13068,1260,NA,1605,6510,7350,NA,2931,1865,13700,63200,8000,12250,42650,7300,6700,116500,1265,7799,3690,26800,667,15200,14150,NA,7500,5200,18200,NA,19850,21350,2025,19300,12200,15800,117000,52500,10369,15325,31000,6810,10600,27850,29400,13550,17647,4955,23550,92300,15250,38625,6570,NA,NA,20100,1295,7010,36450,5108,7700,16000,NA,14200,4990,NA,4300,3125,5030,31600,11648,71500,NA,11000,17250,3365,1895,913,4910,9720,14350,27486,17150,32064,3765,159500,14750,36000,NA,7610,37850,139300,16600,4927,10500,6590,15000,1230,3165,5950,49565,NA,4680,6130,2200,73490,1035,3230,9240,NA,1190,42500,4405,12650,18250,8630,13450,3480,9970,13500,13550,15100,18200,11100,NA,54200,21600,16400,15950,8650,14092,10785,17426,50200,5050,70100,5800,12550,44350,9200,6060,12900,9970,3760,7700,22850,20550,11950,4896,19050,3950,NA,1010,4660,3185,9180,8610,1810,2062,36700,4140,6000,4175,5750,50200,21685,5980,6840,10350,107000,44200,13850,6750,14350,2500,8060,7910,562,NA,NA,659,6740,5700,11950,9530,13600,12573,3055,15450,11800,3585,8120,14900,3405,22100,2750,20400,39800,5550,NA,29000,4835,3851,16200,8590,NA,NA,8290,NA,NA,6170,14500,2720,38200,8200,37350,1125,22650,18548,15000,8010,22834,17000,3821,18190,12650,39450,11500,6550,15000,3105,NA,5770,6880,30800,1490,14450,436,25300,6270,1676,17650,13600,12200,10325,10250,2495,26450,33750,8760,11750,1465,3165,5280,1668,23200,22750,4760,12900,14150,NA,2590,2815,4982,NA,9190,10300,6560,294000,58500,2115,17700,4065,36200,13919,10196,4773,7220,2440,1085,5880,4845,30350,19200,8870,2525,2435,8230,5480,15550,1570,5630,13432,11120,4670,4040,5620,7272,8500,42350,3850,7249,12250,3760,12500,17700,1285,8010,15000,15450,1550,75000,1390,15800,3900,20900,6240,78700,NA,46100,25450,NA,3450,20037,3695,13250,8700,13050,9610,14800,2640,6730,15800,NA,6960,1410,5560,7260,4235,1939,6720,7840,2255,11100,10869,3300,758,NA,7290,7325,16446,4310,14250,34000,8720,817,3140,2040,7680,1550,1117,9430,8140,1355,1745,6836,3715,12600,3300,2945,2340,14650,6830,14250,1500,NA,4070,5240,7500,15950,4200,5350,15450,11900,1395,1330,7660,3160,6290,2075,4250,15300,22350,30000,17650,1405,14600,16150,17100,5096,NA,421,910,721,5040,2095,6820,12400,10600,4345,NA,2730,13050,2239,8020,9100,4170,2810,21800,2580,3548,2240,8470,4470,4080,6760,18200,10694,113000,6170,15200,6900,2585,8200,5700,946,1535,33792,NA,32550,14831,1900,12700,956,3300,24150,7420,3005,13850,19300,NA,3145,4900,7490,21500,1580,10100,7660,3815,219,NA,6360,2560,NA,14450,7387,1880,7400,5550,2810,11197,10800,4730,NA,1915,2850,8280,5560,4000,12800,4615,6880,16750,3925,3515,7135,3630,3750,7650,3925,1064,NA,14850,2820,22830,7220,3190,3720,6030,4410,3640,5280,4185,3720,7880,18900,20900,7810,6880,18850,NA,2500,17050,NA,12500,25100,6760,NA,13400,1315,4100,8920,597,2130,4455,8920,1630,10350,6490,9600,NA,3375,10150,6670,14000,NA,17950,1405,3770,1080,4415,2215,33900,15150,2085,2760,NA,12400,1250,3630,4740,15050,29200,NA,4315,3595,NA,4382,11900,3185,80800,832,8410,9610,4835,8610,1538,920,1120,8700,2705,NA,3715,15350,17400,2120,1320,9096,3205,5340,NA,3750,1460,9470,670,4290,4918,11300,11387,957,8670,19700,3465,6690,3130,3160,6390,58200,11700,NA,12050,26250,2780,2095,15050,2565,1620,8540,11221,3293,2030,1810,3285,48350,3130,90500,54700,8210,12250,63600,2210,6400,17950,2745,12950,1535,4020,2245,2205,40317,3795,7820,10450,1980,2150,1554,4140,970,1250,6260,17850,4845,7210,6010,7810,22723,1550,7956,1320,5470,3290,11350,52500,1830,NA,3140,20500,1365,2140,7240,3265,4860,1880,42650,2430,2980,NA,2300,3495,2120,2850,3370,4215,14800,6030,7400,3847,3052,9570,NA,11550,2990,135000,NA,3165,1970,5220,6490,239500,6350,6413,9080,3745,10900,NA,5090,NA,6560,3315,8134,23700,4600,6210,6348,NA,2955,NA,4295,23450,8330,2155,10100,7500,4710,2645,3740,12630,5030,NA,2555,1630,2275,3092,4150,11550,15600,5360,4070,7100,2430,1930,5260,2530,5320,304,4880,3010,725,4955,4590,13250,1340,3010,7820,8660,7550,14500,5940,23100,1850,2220,9150,6800,7538,35747,3995,13500,1765,2200,13600,2835,4090,14150,12400,4819,NA,11900,12900,13850,2823,NA,NA,1445,NA,10700,11900,4810,3814,4415,2820,3040,3908,5760,8690,9330,8242,34800,21250,2920,6201,4745,1205,10350,6622,3625,7184,6900,5690,7310,5550,2920,11000,8910,12700,1882,2027,2825,2090,3740,39500,NA,12800,8050,621,6470,17000,13650,5880,1305,1235,4830,NA,6900,NA,6900,901,7550,5770,11200,18000,24366,1550,1950,10450,1850,2880,2700,2025,3735,7580,3656,13650,10050,4355,4590,9230,787,NA,10800,1865,1600,8990,NA,8530,6910,5133,4490,5450,1295,9780,5140,3890,5870,4815,8310,3470,14450,3885,8230,12750,3220,1365,1665,101500,1420,5320,2140,4445,1940,9610,2035,3400,2105,9570,6790,13850,7230,4240,8060,16700,902,2325,2070,21250,5380,1840,2240,3202,9580,3180,19450,6310,1194,6110,5960,3690,11350,9070,13745,18400,1055,5190,9190,1666,3360,NA,2190,3215,1250,3835,3815,2190,2145,4870,3230,11150,2805,3445,5955,3295,10200,2320,6200,3805,7400,3220,3055,7290,4405,2880,NA,NA,11850,1270,1680,25800,2860,2770,1565,748,3502,74500,2200,4560,10400,6905,11755,3810,2730,5270,3520,5070,5374,4422,5070,4095,NA,2420,NA,10350,NA,4750,1550,4370,15450,2620,5230,NA,4290,NA,4090,340,7280,2425,17750,6130,4795,4120,1715,2960,3245,77300,6712,1105,5980,4537,1779,4710,2015,4790,3950,NA,13350,4935,2400,3873,3685,23039,NA,6710,2095,2270,4505,10650,2870,800,6346,3939,2001,2150,1997,2635,2875,1435,4050,4560,2865,4605,6540,4595,1713,4257,2965,582,12550,12250,5040,NA,4889,16938,3275,12200,1995,13350,2800,NA,12650,760,2500,4820,NA,10550,1810,1060,4307,14000,11750,3640,5930,1570,4710,NA,NA,3800,6320,2751,8910,8121,7440,4615,6560,6205,1420,26000,6390,3105,8000,7040,3095,8640,265,3205,2065,917,NA,3890,NA,2435,2635,8580,10000,10350,1370,1400,2735,6460,3935,2185,9575,NA,5060,9450,7790,NA,NA,5000,2180,8160,1570,NA,8540,NA,8330,7300,3590,6960,5020,1620,3360,864,9810,2640,NA,1916,2705,15100,7110,3170,4325,8300,4750,1421,2550,4289,5600,2942,1120,1750,4090,4050,2840,2245,2280,2360,3845,2209,1815,7117,613,1380,4770,6790,3007,1670,8090,7000,5820,4750,6350,2174,1815,24200,5991,NA,1054,9070,NA,5951,4270,1065,2795,1885,7598,15350,1155,24452,3195,3528,2900,5760,1810,5140,4195,1025,14950,7382,13150,1394,11900,3540,1940,885,4720,2145,5195,1776,6380,5410,11726,5820,12834,1370,4285,2965,3795,4230,4805,4050,7100,9120,3350,8400,9360,17150,6540,7910,1353,3171,2880,1090,NA,2078,3327,13900,4500,1240,6550,5410,4200,9580,4770,4480,4030,2792,3455,3688,4350,10750,2620,6680,NA,2690,1775,5500,5690,4385,3437,2276,4128,4390,2485,4145,4860,3920,4450,2180,2185,430,3225,9830,3563,2115,2600,2545,2945,6220,3540,7820,2275,14150,2941,2955,13600,5830,NA,3790,740,3545,2335,7300,4700,NA,2165,5030,2420,3645,10500,1650,1175,NA,17950,4470,3825,NA,4840,5410,2265,12650,1620,1605,8110,6180,777,4520,4475,3980,5670,23800,5544,4475,5367,4417,2080,6710,5650,25900,3000,2375,5770,5110,12207,12200,3820,3715,1740,4800,1530,919,5220,1940,NA,4185,4370,627,10050,755,2695,2240,20400,1915,4200,16000,4770,4980,4635,4630,3340,5550,4250,9000,1205,3400,6900,3220,4210,2400,7330,6100,2023,1775,3476,2050,2434,4870,1000,9840,2105,5890,5140,5460,4260,6550,4040,1060,5187,3810,839,3960,2095,840,7350,2975,2160,10000,4965,9210,5730,6940,1878,724,6850,3345,3265,1163,813,7800,1895,2755,1815,NA,551,3715,4915,31600,2219,5860,58800,631,2480,982,688,6280,3315,5950,1510,5320,5100,6600,1755,4905,1035,7300,9850,786,4830,3230,9050,5360,2625,2984,4070,25800,3123,9352,1690,3170,3050,3215,20050,4315,3630,622,3500,4100,22000,1510,3550,5870,6810,3100,2800,3256,843,4715,6250,3425,3550,92400,4840,1355,3710,3385,2575,3575,6700,1075,22000,2455,2102,NA,1377,72284,3530,5161,3800,3985,2720,1030,4585,3800,2170,3660,10700,7670,6850,1515,9444,8660 -"2018-03-15",51540,89600,164233,445500,157500,229000,419000,302630,1153000,337500,131500,61700,44700,236500,214500,32350,306000,32350,258500,116500,141500,309000,400000,99000,210000,89100,111000,277500,46300,96800,120500,142500,147500,484000,NA,140675,101163,440000,27750,87300,15800,28500,11800,12450,28050,156000,425000,9460,45500,8440,40600,35900,63800,117000,89900,50900,84800,222500,63000,55200,17100,340500,94800,133500,222600,494321,14450,282000,67200,32350,40500,50100,130500,47300,49800,30600,329500,34650,20400,73000,198788,167500,26750,18900,155589,4380,33150,239200,58900,352000,20950,90362,97700,28850,95000,10650,5510,11259,21100,46800,4535,21100,38100,38750,95900,614293,733000,20750,6520,73300,5610,53893,40300,188525,36250,21750,87700,43500,151000,165000,29450,581000,110000,41100,35250,44300,64000,27200,64000,196500,45800,47450,14750,35800,148000,70900,74862,15550,210500,NA,74100,27900,16100,63900,102600,313500,174000,12622,24450,79700,5950,18750,54000,83838,68700,96800,15450,975000,73600,81900,4305,116900,4625,11950,4705,12684,80349,NA,1215000,11750,9440,8840,14400,NA,28000,72800,152953,11400,11950,6340,NA,NA,59700,13573,117663,NA,42350,47000,67500,31000,176000,8860,6200,19850,196800,23450,NA,106500,17750,18856,35648,21650,140500,36300,41800,23250,226000,22000,110500,12400,5400,NA,35450,98200,85300,15300,32050,19700,10350,25550,308000,8540,78300,8190,112000,38050,24350,28400,33233,85500,67400,23050,27000,96110,15200,294500,79300,893,130000,46700,43400,NA,19200,66400,9100,NA,68600,45600,7290,5150,70800,41900,22750,42300,9220,24750,28738,NA,21000,35500,42150,47200,115000,14100,30150,22350,10907,2660,19050,43900,74360,7350,55000,NA,3450,87318,40650,42550,13550,50200,129000,62700,14150,4635,41700,9510,25900,10450,74500,53200,15150,30700,41450,71072,7257,21499,27100,61200,94100,1420,17911,14100,26900,82600,10100,105500,17963,1870,33600,82500,2980,58800,14785,42550,8890,44000,62400,26700,7980,43000,41234,4865,33600,59200,NA,83400,29050,10005,105100,29150,10800,NA,80200,30850,21941,6390,19850,52000,30700,72038,66300,66467,5070,18600,37750,46900,77300,NA,2805,1010,20750,50100,611000,13450,8500,3195,40200,7930,21850,6260,2880,NA,NA,13000,36195,13900,15750,NA,9189,55900,34900,NA,7480,21550,31700,13700,618,16050,26254,17500,12150,32100,NA,51561,45350,14750,22830,12550,25000,39500,338500,36902,21600,2260,45150,29450,59800,18950,41140,3625,36150,11300,NA,4395,23900,8260,NA,11250,38400,23243,55700,2850,10300,9960,NA,NA,5710,4765,7030,101000,60000,56800,22700,21850,64800,25781,19200,88000,28400,32350,5230,NA,60549,39600,NA,4345,5329,12950,29750,9190,87300,28900,1915,NA,10550,9700,42150,12400,84100,32750,17150,16300,5630,NA,10150,123000,21517,NA,20450,15250,NA,7578,25100,35700,30950,59600,40600,13893,8280,5754,49050,13800,3045,18050,12111,7040,3823,7300,21300,8650,13700,5100,19450,27500,11100,5050,41250,134000,4815,16550,1910,38295,7820,NA,688000,NA,10836,46200,34798,15091,23350,3070,10700,8450,4275,21100,11900,1149,4965,13200,16200,36250,2980,7760,9920,5520,103500,27350,25650,1360,6049,9530,15981,28100,10800,9660,7850,6240,81800,13150,17250,NA,44250,7400,5300,110266,227000,6820,126000,2805,NA,24450,16750,NA,16950,58500,NA,37800,2795,31650,NA,11850,NA,6850,1300,10300,67600,2825,16200,6110,49750,2110,61100,16500,31100,12200,61600,50400,26600,13850,7190,13850,12200,13900,25600,17200,6365,5350,24200,76915,5250,4040,NA,5980,11550,NA,14150,22500,38700,3550,173500,11400,37700,53700,NA,11300,17750,10100,NA,28900,NA,27700,5470,24900,NA,17700,9920,9580,10350,3775,24100,18100,3480,32800,10200,4640,2825,4970,13208,1260,NA,1625,6570,7330,NA,2880,1865,14000,62400,7890,12800,42150,7090,6800,116500,1220,7760,3640,28450,662,15200,14150,NA,7740,5200,17850,NA,19400,21850,2055,19350,12000,15650,117500,52800,10335,15525,31000,6670,10600,27500,29850,13650,17327,4855,23600,91200,15100,38719,6450,NA,NA,20550,1270,6930,36200,5108,7800,15800,NA,15350,4985,NA,4365,3380,4935,31500,11648,71600,NA,11200,17350,3345,1900,913,4850,10150,14200,27720,17200,32064,3670,156500,15500,36700,NA,7430,38550,140300,16400,4917,10200,6480,15150,1260,3165,5950,49662,NA,4650,6300,2170,72211,1045,3280,9010,NA,1170,42000,4425,12700,18700,8530,14300,3510,10000,13550,13700,15100,18000,10950,NA,56250,21400,16450,15600,8540,14375,10485,17614,49300,5050,70000,5960,12450,44700,9570,5950,13500,10350,4710,7800,22350,20600,11900,4862,18700,3915,NA,1005,4645,3120,9080,8580,1815,2012,37100,4150,6070,4230,5650,51300,22253,6050,6770,10350,107000,44850,13850,6700,14250,2535,7690,7780,560,NA,NA,657,7100,5760,12350,9440,13550,12762,3000,15800,11800,3710,7980,14700,3648,22200,2650,19950,38800,5570,NA,29000,4730,4074,16300,8550,NA,NA,8180,NA,NA,6220,14450,2750,39600,8160,38450,1120,22650,18499,15000,10400,22977,17000,3890,18190,12400,39700,11250,6420,15000,3080,NA,5670,6950,31300,1350,14400,421,24950,6290,1688,17400,13450,12400,10483,10350,2445,26150,34650,8660,12100,1460,3280,5180,1693,23200,21700,4880,13000,14850,NA,2585,2805,5067,NA,9480,10450,6550,297000,58100,1990,18100,4050,36400,13821,10155,4656,7210,2375,1070,5880,4815,30100,18850,8780,2515,2420,8110,5490,15650,1580,5690,14917,11339,4715,4000,5560,7280,8400,43250,3855,7376,12300,3775,12450,17500,1275,8050,14950,15600,1565,73000,1475,15750,3980,21400,6180,79100,NA,46100,25200,NA,3420,19702,3745,13000,8880,14200,9420,14750,2820,6890,15750,NA,6880,1390,5780,7310,4230,1920,6610,7820,2180,11400,10612,3310,750,NA,7280,7275,16102,4300,14700,34000,8510,816,3065,2055,8020,1500,1017,9410,8100,1360,1740,6866,3825,13700,3310,2940,2334,14800,6820,14400,1460,NA,3905,5290,7633,15650,4200,5340,15800,11850,1380,1325,7650,3325,6300,2260,4215,15200,22400,30000,18300,1400,14200,16350,16900,5078,NA,430,905,721,5020,2085,7020,12250,10550,4465,NA,2730,13200,2234,8250,9080,4195,2770,23050,2580,3744,2245,8660,4490,4095,6870,18550,10792,113500,6120,16300,6850,2635,8180,5690,1105,1505,32430,NA,32450,15166,1905,12800,959,3295,23100,7440,2990,13850,19200,NA,3150,4850,7180,21850,1600,10150,7670,3835,219,NA,6420,2520,NA,14050,7363,1830,7370,5560,2835,11636,10150,4730,NA,1860,2855,8600,5610,4005,12750,4610,6630,16700,3880,3625,7125,3560,3620,7660,3920,1046,NA,14400,2780,24157,6980,3240,3655,6100,4360,3610,5260,4120,3730,7800,18950,21250,7730,6960,18650,NA,2500,17000,NA,12500,25100,6760,NA,13150,1315,4045,8900,595,2130,4305,8880,1620,10050,6520,9500,NA,3255,10250,6730,14050,NA,18300,1420,3695,1055,4335,2205,33300,14900,2110,2710,NA,12450,1260,3660,4780,15200,34100,NA,4360,3570,NA,4189,11750,3180,79800,905,8240,9600,4565,8650,1527,930,1175,9000,2700,NA,3715,15300,17500,2100,1290,9445,3180,5440,NA,3715,1430,9380,722,4185,4960,11350,11100,959,8400,20050,3400,6300,3125,3155,6740,57800,11650,NA,11850,26050,2810,2065,14800,2515,1634,8440,11511,3366,2040,1775,3240,48400,3140,90900,55000,8160,12200,61100,2165,5000,17900,2745,13050,1495,4065,2230,2194,48381,4000,7940,10300,1900,2165,1530,4175,995,1240,6550,17150,5040,7200,5990,7640,22650,1550,7745,1300,5850,3280,11150,52300,1830,NA,3080,20800,1335,2115,7280,3258,4793,1795,42500,2395,2980,NA,2360,3640,2120,2750,3340,4025,14850,6060,7420,3916,3074,9560,NA,11400,2990,136500,NA,3100,1990,5210,6560,235500,6490,6541,9130,3790,11050,NA,5060,NA,6560,3320,8207,23600,4660,6140,6348,NA,2930,NA,4210,23350,8140,2155,9900,7550,4730,2700,3819,12487,5020,NA,2545,1600,2310,2950,4120,11850,14400,5570,3870,6770,2475,1920,5500,2445,5420,296,4720,2955,727,4955,4575,13250,1450,2890,7510,8700,7240,14500,5900,22900,1810,2150,9160,6760,7519,36588,3675,13500,1720,2220,13600,2830,4140,13500,11950,4521,NA,11900,12950,13400,2730,NA,NA,1405,NA,10500,12200,4815,3871,4435,2780,3030,3863,5900,8690,9220,8106,34650,21500,3000,6287,4685,1200,9800,6632,3610,7115,6840,5570,7230,5625,2905,11300,9050,12650,1889,2027,2820,2050,3725,39300,NA,12800,7950,608,6470,17000,13200,5860,1265,1230,4740,NA,6750,NA,6900,897,6875,5910,11400,17600,24282,1520,1945,10150,1850,2800,2695,1990,3680,7620,3659,13050,10050,4370,4550,9170,777,NA,10750,1830,1645,8990,NA,8580,6880,5073,4350,5650,1245,9860,5020,3890,5890,4740,7970,3460,14200,3820,8070,12950,3220,1385,1650,101500,1445,4995,2155,4305,1945,10100,2025,3485,2060,9440,6760,13750,7300,4125,8040,17700,902,2540,2070,21250,5100,1835,2225,3182,9490,3285,18550,6230,1279,6170,5950,3613,11250,8690,13612,18400,1051,5180,9160,1662,3290,NA,2175,3240,1285,3975,3860,2185,2380,4865,3190,11150,2780,3425,6080,3335,10200,2320,6120,3645,7250,3420,3250,7290,4370,2845,NA,NA,12050,1270,1665,25800,2895,2770,1565,776,3524,74500,2185,4600,10450,6838,11844,3810,2720,5240,3550,5090,5532,4817,5020,4275,NA,2450,NA,10450,NA,4800,1590,4480,14950,2595,5200,NA,4290,NA,3935,332,7250,2430,17650,6090,4730,4540,1690,3085,3190,77200,6674,1115,6110,4417,1773,4710,1985,4735,3910,16500,13500,4975,2390,3795,3680,22869,NA,6700,2050,2270,4500,10350,2870,801,6289,4056,1957,2160,1929,2745,2885,1415,4055,4715,2870,4485,6520,4725,1664,4257,3090,578,13050,12500,4990,NA,4889,16654,3270,12400,1995,12900,2800,NA,12400,762,2486,4495,NA,10300,1790,1060,4158,14050,11450,3670,5880,1615,4685,NA,NA,3770,6320,2679,8690,8292,7210,4595,6720,6179,1390,25950,5550,3105,8020,6920,2995,8650,259,3190,2060,924,NA,3825,NA,2365,2680,8870,9950,10400,1370,1355,2725,6750,3895,2220,9647,NA,5000,9300,7870,NA,NA,4900,2120,8010,1565,NA,8500,NA,8330,7300,3590,6900,4920,1620,3370,888,9720,2610,NA,1983,2675,14750,7250,3245,4380,8140,4500,1396,2570,4623,5750,2902,1090,1720,3880,4125,2825,2245,2280,2373,3860,2184,1805,7020,617,1355,4670,6720,2986,1680,7990,6940,5940,4710,7390,2169,1806,24550,6048,NA,1072,9187,NA,6130,4200,1045,2818,1875,7626,14600,1145,23901,3150,3492,2890,6000,1815,5040,4170,1015,14900,7356,12250,1370,11900,3500,1970,931,4730,2235,5001,1700,6290,5400,11622,5810,13359,1355,4280,2955,3815,4200,4800,4050,7100,9140,3290,8410,9370,17050,6440,7820,1273,3114,2835,1095,NA,2083,3407,13700,4490,1220,6500,5400,4190,9230,4725,4700,4035,2749,3480,3601,4390,10950,2510,6740,NA,2685,1930,5450,5590,4335,3466,2267,4142,4000,2505,4150,4915,3910,4420,2190,2150,430,3210,9650,3585,2156,2795,2485,2860,6200,3540,7870,2270,14100,2872,2885,13550,5820,NA,3765,731,3595,2315,7230,4540,NA,2135,5100,2425,3540,11375,1640,1165,NA,18450,4510,3839,NA,4835,5340,2300,12400,1615,1585,8050,6150,794,4490,4550,4260,5600,24650,5708,4370,5387,4457,2101,6760,5590,24800,2980,2320,5730,5120,12207,12000,3830,3760,1730,4645,1535,924,5200,1930,NA,4160,4500,713,10150,755,2720,2230,20150,1870,4175,16550,4765,4880,4541,4560,3360,5460,4205,9050,1205,3435,6900,3215,4250,2470,7360,6290,2265,1775,3464,2025,2440,5190,1000,9490,2090,5890,4964,5420,4260,6850,4045,1070,5160,4030,839,4025,2100,827,7350,2935,2130,9900,4850,9180,5650,7270,1856,709,6830,3385,3195,1160,824,7700,1860,2700,1780,NA,553,3705,4915,31700,2249,5890,61000,627,2490,985,705,6290,3270,5760,1500,5400,5100,6600,1740,4915,1025,7250,10250,831,4840,3250,9170,5430,2620,2925,3990,27000,3099,9533,1655,3250,3010,3215,20050,4320,3625,620,3505,4070,21850,1490,3400,5880,6710,3130,2850,3354,782,4350,6120,3580,3550,92700,5000,1315,3663,3304,2600,3625,6460,1080,22100,2465,1985,NA,1355,70350,3450,5411,3800,3885,2900,1070,4590,3820,2140,3680,10400,7980,6580,1505,9249,8410 -"2018-03-16",51140,89800,160428,448000,157500,231500,413500,304038,1152000,342000,134000,62700,45050,239500,215500,32050,313500,32550,259500,118500,141000,309500,409500,101000,208500,90400,110500,280000,47200,97500,119500,142500,149500,480000,NA,140177,102098,425500,27850,87500,16350,28050,11750,12850,28200,151500,425000,9530,46400,8440,40800,36050,63100,120000,89800,50700,84500,229000,62400,55300,17000,340000,97800,129500,221000,492393,14800,287000,67100,33050,41150,48900,130500,47050,50600,30750,331500,34000,20600,73200,195582,169500,26050,19000,156532,4160,32950,238000,59700,353000,20500,90459,97000,29300,93900,10600,5460,11114,21100,46000,4510,21100,37900,39050,95600,599527,727000,20900,6420,74700,5630,55147,39850,189310,35700,21700,88600,43600,149000,166000,29250,575000,112000,41350,35350,44350,62700,27400,64800,192000,45900,48000,14750,36000,148000,68000,75157,15450,209500,NA,73100,28000,16250,64800,103200,311000,181300,12764,24550,81400,5980,18750,55500,84505,68900,94000,16700,968000,73400,81600,4335,119100,4690,12300,4820,13072,81531,NA,1207000,11800,9500,8720,14250,NA,27950,73700,153253,11200,11925,6410,NA,NA,59600,13845,115392,NA,42400,46400,69900,31100,173000,8880,6150,20350,196400,23000,NA,106000,17000,18524,35344,21800,139000,35800,42800,24050,227500,22450,108000,12300,5560,NA,35350,98200,84000,15100,32250,19300,10200,25350,308000,8540,82000,8150,110500,40600,24200,29200,32733,87500,67300,23500,27850,94341,15200,283000,77500,905,129000,46400,43700,NA,19350,67800,9100,NA,68500,45550,7270,5150,70500,41300,22650,43000,9160,24300,29184,NA,20300,34500,41850,47200,116000,13767,30150,22850,10807,2650,18750,43800,74740,7290,53500,NA,3400,89074,41000,43800,13200,48250,128000,62700,14100,4690,41271,9420,25900,10000,72700,53400,15200,30400,40450,73844,7295,21272,27050,60700,109900,1390,18071,14200,27550,82300,10000,105500,17915,1865,33200,83300,2975,59900,14525,42350,9100,44050,65100,26800,7990,43150,41020,4820,33300,59900,NA,83000,28250,9960,107300,32000,10850,NA,79900,30350,21526,6410,19200,51800,30800,70903,65400,65707,5110,18400,37900,46050,77600,NA,2809,1005,20600,49000,615000,13400,8620,3220,38350,7830,22800,6370,2900,NA,NA,14800,35806,13750,15500,NA,8994,55800,40100,NA,7220,21000,31800,13600,627,16200,27799,17300,12300,31850,NA,59391,45100,14850,23081,12450,25750,40000,334500,37293,21100,2330,46050,28750,60200,19750,41100,3560,36000,11450,NA,4400,23600,8469,NA,11450,38800,22957,55700,2845,10150,9900,NA,NA,5640,4770,6820,101500,61500,56900,22350,21600,63900,24679,19550,87000,27550,32250,5270,NA,60367,39250,NA,4290,5337,13300,31000,9050,92500,29200,1925,NA,10605,9760,41400,12300,84000,32400,17100,16100,5780,NA,10150,124000,21566,NA,20850,15200,NA,7646,25600,35650,31000,58700,41250,13893,8160,5697,49350,13850,3075,18100,12157,7130,3729,7320,21050,8480,14000,5050,19650,28850,11150,5020,41050,133000,4940,16500,1880,38767,7900,NA,681000,NA,10909,46600,34871,15955,23100,3080,10650,8160,4300,20800,12050,1149,4980,13300,16300,36250,3030,7380,10350,5300,100500,26750,25000,1335,5963,9440,16071,27900,10750,9600,8020,6270,81300,12800,16850,NA,45600,7360,5225,111302,227500,6850,126000,2880,NA,25000,16650,NA,16750,59400,NA,38350,2690,31850,NA,11800,NA,6810,1290,10200,68300,2815,16200,6140,49300,2100,66500,16400,30600,12800,62000,50600,26600,13800,7500,14050,12650,13750,25850,17300,6326,5370,24000,75031,5290,4053,NA,5870,11650,NA,14250,23150,39000,3560,173000,12000,37950,53900,NA,11650,17550,10050,NA,29300,NA,27200,5620,26450,NA,17450,10150,9490,10150,3790,24000,18000,3440,32750,10200,4665,2930,4980,13428,1225,NA,1590,6600,7250,NA,2844,1895,14700,62600,7860,12500,42500,7080,6740,118000,1250,7731,3630,29000,655,15300,14150,NA,7460,5200,17800,NA,19400,21450,2045,19300,12050,16050,118000,52500,10267,15150,30350,6740,10600,27250,30050,13700,17008,4830,24150,91400,15700,39141,6270,NA,NA,19950,1350,6980,36550,5128,7660,15850,NA,16200,4945,NA,4235,3425,5020,31550,11698,72900,NA,10950,17350,3360,1885,1005,4780,10050,14100,26221,17150,32114,3635,169500,15450,35850,NA,7360,38000,140000,16600,4908,10350,6480,15000,1270,3150,5950,49759,NA,4655,6290,2170,71956,1055,3285,9000,NA,1180,42300,4410,12600,18150,8260,14400,3550,10100,13300,13850,15150,18100,11300,NA,57950,21200,16550,16300,8640,14294,10485,17989,48850,5210,69900,5980,12550,44900,10300,5860,13600,10400,4820,7710,22650,20850,11800,4852,18700,3965,NA,1070,5030,3095,8950,8580,1795,1993,37300,4180,6120,4320,5650,50000,22353,5490,6770,10500,107500,44600,13850,6630,14350,2530,7400,7740,563,NA,NA,709,7160,5800,12450,9450,14250,13518,3010,15850,11800,3630,8050,14450,3468,22100,2670,19700,39100,5600,NA,29000,4955,4087,16450,8810,NA,NA,8050,NA,NA,6220,14400,2890,42500,8160,38100,1120,23700,18352,15000,13500,22930,16950,3974,18291,13050,40200,11050,6370,15250,3010,NA,5670,6930,30300,1375,14300,425,25100,6270,1684,17800,13100,11900,10562,10150,2360,25000,33800,8358,12250,1430,3485,5120,1775,23350,20650,4865,13400,16450,NA,2590,2810,4992,NA,9320,10500,6550,295500,58000,2010,18100,4075,36000,13919,10196,4865,7120,2400,1060,5870,4815,30100,18750,8790,2530,2450,8160,5500,15650,1570,5720,14782,11154,4930,3990,5700,7532,8320,45000,3830,7300,12200,3790,12450,17650,1270,8020,14950,15500,1575,73300,1285,15900,3975,21450,6060,79600,NA,46000,25000,NA,3355,19989,3900,13050,8810,14500,9360,14600,2860,6900,15800,NA,6780,1375,5630,7270,4250,1883,6740,7840,2150,11150,10810,3375,758,NA,7260,7250,15611,4305,14950,33350,8750,815,3130,2050,7790,1510,1081,9360,8040,1380,1770,6886,3805,13900,3300,2830,2346,14600,6670,15050,1440,NA,3885,5310,7600,15550,4200,5300,15500,11700,1365,1310,7600,3330,6200,2230,4230,15200,22000,30000,18300,1405,14250,16200,17050,5087,NA,423,905,735,5010,2070,6960,12400,10650,4500,NA,2755,13500,2245,8160,9040,4145,2590,23550,2535,3612,2270,8570,4410,4075,6870,18550,10792,114000,6100,16600,7010,2660,8210,5770,1435,1520,31269,NA,32150,14927,1935,12800,953,3430,22300,7440,2900,13950,19300,NA,3145,4720,7190,21650,1620,10350,7670,3825,220,NA,6250,2505,NA,14100,7267,1285,7410,5660,3025,11782,10950,4750,NA,1885,2865,8460,5510,4000,12700,4670,7700,16650,4000,3840,7154,3560,3595,7720,3910,1028,NA,14250,2765,24065,6900,3270,3500,6210,4345,3650,5270,4240,3715,8360,19350,20400,7720,6890,18750,NA,2510,16750,NA,12550,25150,6750,NA,13600,1315,4005,9070,593,2120,4455,8750,1595,9970,6580,10100,NA,3280,10150,6670,14000,NA,18400,1400,3760,1090,4335,2215,33450,14450,2220,2740,NA,12450,1250,3515,4810,15750,34100,NA,4355,3610,NA,4312,12000,3105,80000,988,8060,9650,4615,8680,1554,919,1100,8830,2690,NA,3700,15400,17550,2175,1320,9401,3260,5300,NA,3785,1515,9460,736,4175,5010,11400,10935,955,8370,19750,3310,6430,3065,3210,7440,58400,11700,NA,11700,25850,2820,2125,14700,2520,1632,8370,11463,3393,2030,1770,3145,47750,3155,91200,54100,8120,11950,61100,2260,4750,17750,2745,12950,1575,4005,2230,2205,47993,3985,7910,10400,1820,2155,1538,4190,1000,1295,6660,17850,6320,7360,5810,7750,22577,1545,7782,1295,6020,3305,11250,51900,1810,NA,3170,21600,1375,2025,7240,3011,4766,1745,43550,2350,2935,NA,2475,3675,2126,2690,3395,4015,14750,6060,7370,3907,3074,9560,NA,11400,2990,137500,NA,2955,2115,5160,6600,239000,6420,6679,9160,3790,10950,NA,5170,NA,6570,3285,8178,24400,4700,6030,6332,NA,2940,NA,4300,23350,8110,2155,9950,7690,4675,2735,4332,12487,4960,NA,2530,1750,2285,2996,4070,11550,14650,5490,3900,7000,2440,1895,6090,2505,5360,294,4755,2950,748,5020,4615,14000,1450,2835,8830,8670,7540,14200,5980,22750,1890,2130,9180,6700,7519,35817,3800,13250,1675,2290,13400,2780,4090,13500,12050,4609,NA,11900,12950,12950,2934,NA,NA,1435,NA,10650,12250,4765,3859,4445,2745,3040,3888,5850,8620,9300,8067,33750,21050,3055,6287,4600,1225,10250,6463,3605,7088,6820,5650,7420,5550,2905,11250,9200,12400,1868,2023,2815,2045,3850,39300,NA,12950,8000,612,6400,17850,12950,5770,1245,1265,4735,NA,6890,NA,6850,918,7200,5740,11400,17300,23990,1530,1980,10350,1845,2805,2730,2020,3650,7790,3637,13350,10050,4255,4555,9250,766,NA,10650,1850,1770,9030,NA,8530,6890,5100,4425,5730,1250,10300,5130,3940,5870,4720,7960,3460,13900,3800,8050,12700,3220,1380,1670,100500,1440,5210,2150,4405,1980,10050,2035,3915,2020,9340,6630,13500,7090,4240,8110,17900,896,2630,2100,21150,5280,1860,2220,3122,9490,3280,18400,6240,1283,6130,5860,3494,10700,8890,13678,20000,1065,5180,9190,1702,3295,NA,2175,3320,1290,3940,3945,2215,2350,4815,3150,11150,2755,3435,6155,3460,10150,2425,6190,3560,7390,3645,3365,7090,4320,2850,NA,NA,12200,1265,1680,25750,3090,2810,1555,793,3498,75000,2145,4595,10800,6805,12067,3860,2620,5220,3550,5000,5412,5056,5020,4310,NA,2430,NA,10400,NA,4715,1605,4450,14350,2570,5280,6090,4290,NA,3800,338,7190,2420,17700,6160,4630,4645,1730,3130,3200,77000,6702,1095,6060,4425,1775,4695,2020,4610,3920,14800,13500,5030,2375,3808,3850,21948,NA,6680,2050,2250,4495,10450,2920,799,6279,3868,1943,2210,1933,2755,2885,1415,4065,4710,2885,4615,6360,4720,1655,4177,3140,579,13200,12700,4945,NA,4880,16417,3280,12700,1985,12300,2800,NA,12450,777,2445,4335,NA,10500,1745,1065,4272,13700,11250,3735,5900,1690,4765,NA,NA,3805,6450,2697,8570,8498,7660,4560,6890,6154,1355,26050,5380,3065,7880,6910,3015,8670,260,3090,2030,912,NA,3840,NA,2375,2710,8700,9920,10550,1370,1355,2740,6750,3895,2305,9611,NA,5050,9600,7870,NA,NA,5330,2110,7950,1505,NA,8400,NA,8330,7400,3590,6760,5600,1580,3280,897,9750,2650,NA,1963,2625,14600,7140,3225,4350,8120,4375,1404,2565,4660,5700,2911,1110,1735,3945,4338,2825,2230,2280,2464,3855,2154,1810,6896,615,1345,4625,6700,3045,1700,8850,6990,6120,4750,8320,2174,1806,26350,6476,NA,1063,9220,NA,6139,3995,1035,2880,1855,7498,14600,1145,23816,3205,3548,2900,6060,1810,5010,4210,1000,15000,7253,12500,1370,11600,3545,2065,930,4770,2275,5038,1748,6110,5420,11893,5740,12884,1365,4225,2950,3805,4390,4950,3970,6930,9100,3215,8390,9350,17200,6440,8640,1345,3100,2905,1085,NA,2088,3407,13400,4470,1235,6580,5330,4160,9050,4670,4880,4015,2741,3450,3527,4400,10900,2820,6720,NA,2660,1995,5430,5640,4310,3423,2257,4095,4140,2585,4140,4840,3905,4470,2180,2170,434,3200,9720,3602,2119,2455,2430,2860,6280,3530,7940,2270,14300,2884,2860,13700,5750,NA,3765,727,3610,2300,7560,4540,NA,2110,5070,2500,3630,11375,1645,1155,NA,18650,4530,3825,NA,4710,5340,2300,12400,1590,1630,7970,6190,771,4480,4530,4275,5590,24100,5978,4425,5360,4417,2106,6800,5620,25550,2985,2330,5800,5100,12207,11900,3860,3730,1725,4590,1520,928,5200,1915,NA,4115,4350,701,10300,750,2800,2205,20250,1860,4190,16500,4780,4850,4626,4495,3325,5490,4280,8940,1190,3480,6870,3215,4285,2380,7510,6200,2200,1795,4102,1960,2428,5130,1000,9400,2090,5890,5115,5820,4320,6740,3990,1055,5333,3935,841,4005,2085,850,7400,2915,2135,9900,4650,9180,5500,7600,1844,714,6870,3410,3330,1151,826,7800,1860,2715,1785,NA,555,3670,4930,31600,2226,5930,60200,643,2495,977,698,6240,3330,5670,1490,5410,5860,6570,1785,4945,1035,7150,10600,818,4840,3185,9450,5370,2610,3800,3950,27350,3064,9533,1680,3290,2990,3300,20750,4335,3560,625,3520,4100,21900,1520,3400,5880,6660,3155,2820,3387,788,4295,6100,3580,3550,92800,5000,1395,3663,3207,2630,3600,6380,1090,22150,2525,1999,NA,1472,71916,3435,5687,3805,3850,2880,1030,4630,3770,2145,3685,10900,8100,6810,1554,9444,8480 -"2018-03-19",50740,89900,157223,450000,151500,226000,405000,299346,1149000,343000,133000,62900,45050,239000,206000,31800,309500,31400,250500,117500,137500,304500,412500,99400,211000,89600,111000,280500,48100,99200,120000,141500,146000,476000,NA,138680,100602,425500,27800,85300,16350,27950,11700,13050,27750,154500,420500,9310,47150,8180,40950,35750,63600,120500,88700,51000,83500,229000,62800,55000,16950,333000,96800,128000,217600,484685,14450,280500,66800,33100,40750,47550,136000,46500,49800,30450,322000,33900,20300,73200,194666,164000,25300,18450,154646,4280,32750,222900,59900,351000,20350,89012,97400,29350,92000,10750,5340,10896,20550,43050,4440,21100,37600,39150,96900,606247,723000,20200,6370,84500,5490,53392,39500,183026,35200,21400,88600,45050,148000,162800,29200,570000,108000,41250,35400,46300,62200,27300,65200,189000,45700,46000,14500,35500,148500,66500,73974,15600,204000,NA,74100,28000,15700,64500,100100,306000,178000,13142,24250,79800,5880,18850,54300,82885,68100,93800,16700,964000,72200,80700,4285,119000,4925,12100,4800,13116,84288,NA,1214000,11650,9410,8510,14250,NA,28100,74300,152752,11050,11725,6350,NA,NA,59400,13845,113574,NA,41550,45750,70300,30750,171500,9050,6540,21200,193800,22750,NA,105000,16950,17972,34344,21050,138500,35700,44400,23650,218500,22100,106500,12250,5260,NA,35300,98000,83600,14850,32050,18600,10250,25600,303500,8480,77600,8060,110500,37100,24050,29250,34667,83400,66100,23600,29050,92966,14950,285500,78200,885,127500,46050,40800,NA,19400,67000,9080,NA,67200,44750,7200,5110,71000,41500,22250,43300,9090,24400,28738,NA,19900,34050,41300,47950,115500,13867,29850,22500,10907,2600,18750,44700,75690,7350,53600,NA,3475,89074,40500,43500,12750,48200,128500,62600,13800,4595,39934,9340,24950,9740,73000,52500,15200,29500,39800,73995,6876,21272,27200,60700,110700,1425,18071,14250,27850,81300,10500,103000,17628,1875,33100,83000,2940,58100,14665,40750,10750,42950,65400,26900,7950,42600,40734,4820,33200,59400,NA,82600,27900,9782,105000,33350,10850,NA,79200,32150,21027,6180,18800,51100,30700,70147,63800,64672,5040,18700,37100,46350,77100,NA,2842,1010,21000,48800,619000,13350,8430,3130,38250,7760,23000,6370,3075,NA,NA,14900,35460,13600,15200,NA,8720,55200,44300,NA,6700,20500,31900,14100,640,15800,26930,22450,12450,30950,NA,41631,45000,14400,22755,12250,26800,39200,334000,36175,20950,2430,46050,29000,60600,19700,40940,3690,35800,11300,NA,4380,23600,7946,NA,11400,37850,22814,56100,2805,10000,9380,NA,NA,5740,4785,6720,100500,58700,56000,22000,21000,65000,24786,18950,87900,27500,32000,5320,NA,59641,39000,NA,4150,5337,13650,30500,9090,94500,28750,1935,NA,10575,9770,40650,13000,83700,32550,16750,16450,5870,NA,9930,122500,20983,NA,20150,15700,NA,7427,25000,35000,30300,58600,41250,13893,8210,5641,50200,13400,3330,17050,12065,7110,3596,7210,20900,8490,13900,5070,20200,26800,11050,5070,41500,136000,4795,16700,1860,38389,7850,NA,681000,NA,11018,45100,34944,15500,23050,3195,10700,8080,4510,21450,11800,1125,5000,13150,16200,35450,3015,7060,10300,5160,101500,27450,24550,1300,5868,9220,16116,27350,10700,9450,7890,6130,81800,12850,16750,NA,46550,7360,5100,114507,226500,6650,126500,2840,NA,24650,16550,NA,16550,60100,NA,39600,2635,31300,NA,11650,NA,6840,1470,10200,67300,2710,16300,6200,46950,2090,66000,16550,30550,12750,62200,50600,26200,13650,7510,14300,12150,13150,25750,16900,6355,5340,23650,76601,5310,3911,NA,5800,11350,NA,14250,22900,39050,3505,173000,12350,36750,58000,NA,11750,17600,9950,NA,31400,NA,27750,5710,26050,NA,17100,10050,9490,10500,3700,23800,17650,3480,32600,10250,4380,2865,4790,13488,1210,NA,1545,6510,7110,NA,2840,1955,14600,62800,8400,12100,41850,7340,6610,116000,1230,7672,3550,27500,653,15200,14150,NA,7290,5080,17550,NA,19250,21200,2065,19150,12050,15850,117500,52200,10080,14700,29200,6740,10450,27450,29150,13650,16598,4820,24100,90100,15400,39047,6300,NA,NA,20250,1435,7070,37250,5118,7560,15700,NA,18550,4935,NA,4050,3375,4750,31400,11698,69400,NA,10750,18400,3250,1860,941,4750,10050,14100,26268,17200,31711,3740,169000,14800,36300,NA,7700,37200,142000,16650,4808,9350,6520,14650,1225,3120,5910,49662,NA,4730,6290,2105,76815,1055,3230,8900,NA,1180,41500,4380,12400,18150,8170,13900,3485,10100,13050,13550,15150,17700,11000,NA,57300,20850,16850,16100,8500,14294,10435,17848,48000,5280,69800,5810,12500,44750,10050,5750,13450,10650,5690,7750,22500,20850,11500,4842,18300,3920,NA,1050,4940,3095,8880,8430,1800,2037,37650,4175,6080,4250,5570,48100,21852,5330,6840,10250,106000,44300,13800,6530,14150,2525,6980,8200,557,NA,NA,795,7250,5740,12050,9270,15600,13565,2935,15700,11850,3505,7890,14000,3360,21700,2725,19700,39300,5550,NA,29000,4795,4008,16150,8260,NA,NA,8040,NA,NA,6240,14250,2830,43850,8160,37400,1105,23000,18254,15000,13500,22882,16950,3960,17610,12300,39700,10900,6320,15200,2875,NA,5690,6850,31750,1325,14350,440,25450,6250,1754,17900,13150,11900,11232,9790,2490,25000,33600,8055,11500,1430,3500,5100,1715,23200,19400,5380,12350,16800,NA,2560,2775,5282,NA,9080,9990,6740,299000,59800,2200,17600,4055,35450,13919,9952,4710,7130,2460,1080,5880,4730,29650,18600,8880,2595,2415,8170,5520,15500,1530,5370,13499,10985,4935,3950,5640,7774,8410,45400,3760,7072,12200,3675,12450,17800,1240,7820,14900,15400,1570,77300,1240,16350,3940,21950,5980,78300,NA,45250,25050,NA,3150,19798,3900,13000,8540,14700,9410,14250,2800,6600,15850,NA,6650,1320,5380,7250,4120,1850,6480,7850,2155,10750,10869,3290,740,NA,7250,7250,15906,4300,15400,33150,8850,840,3165,2050,7600,1510,1117,9280,7920,1420,1725,6807,3650,13850,3300,2720,2346,14400,6790,15550,1415,NA,3785,5650,7433,16000,4200,5370,15250,11650,1385,1300,7770,3240,6080,2220,4170,15400,21400,30000,17800,1410,14200,16200,17200,5078,NA,422,923,712,4970,2030,6740,12450,11100,4210,NA,2755,13600,2239,8240,9020,4125,2590,22600,2485,3280,2255,8360,4210,4065,6940,17650,10743,112000,6010,16650,6900,2600,8110,5850,1060,1380,31430,NA,31800,14783,1865,12200,933,3325,21550,7440,2890,14100,19850,NA,3145,4625,7540,21050,1650,10100,7670,3880,217,NA,6150,2500,NA,14250,7292,1370,7350,5590,3100,11976,14200,4745,NA,1880,2830,8220,5410,3985,12500,4830,7970,16650,3825,3770,7057,3475,3675,7600,3885,1041,NA,13800,2730,23379,7300,3360,3665,6610,4615,3550,5200,4180,3610,8380,19400,19750,7710,6760,18700,NA,2490,16950,NA,12550,25700,6700,NA,13400,1315,3815,8700,575,2110,4390,8620,1570,10050,6700,9750,NA,3345,10550,6620,13900,NA,18100,1390,3675,1060,4390,2210,32900,14550,2150,2815,NA,11950,1195,3495,4880,16300,33050,NA,4325,3605,NA,4576,12150,3105,79500,959,7950,9620,4355,8610,1573,917,878,8490,2660,NA,3600,15200,17450,2210,1320,8966,3265,5260,NA,3740,1600,9450,730,3965,4985,11000,10771,903,8100,19500,3230,6740,3045,3410,7580,58000,11300,NA,11400,27250,2800,2090,14550,2500,1622,8230,11560,3470,2020,1755,3275,47150,3125,90800,53200,7840,12150,62400,2250,4290,18050,2735,12950,1550,3910,2235,2205,44349,3840,7720,10650,1795,2090,1538,4130,975,1340,6410,16450,5760,7380,5970,7450,22687,1550,7695,1260,5920,3325,11250,52600,1715,NA,3130,21050,1345,2035,7240,2973,4786,1745,43250,2295,2910,NA,2730,3620,2126,2695,3195,3580,14250,6040,7200,3898,3074,9460,NA,11350,2990,138000,NA,2985,2070,5050,6700,236000,6260,6502,9000,3715,10500,NA,5230,NA,6500,3145,8003,23800,4645,5830,6276,NA,2910,NA,4235,23300,7850,2160,10300,7730,4640,2720,4863,12296,4830,NA,2485,1730,2240,3021,4100,11100,14350,5450,3710,7600,2440,1895,5920,2475,5320,291,4550,2865,732,5020,4580,14350,1415,2680,8520,8600,7290,13300,5870,23400,1920,2050,9130,6470,7519,35466,3700,13100,1685,2280,13300,2730,3995,13150,11950,3857,NA,11900,13100,13100,2948,NA,NA,1820,NA,10250,12100,4885,3859,4445,2890,3065,3842,5530,8500,9130,7785,33500,21600,2955,6254,4580,1230,10600,6354,3530,7054,6720,5750,7320,5875,2890,11650,8970,12050,1875,1982,2665,1990,3670,39000,NA,12500,7725,612,6390,17250,12800,5840,1230,1270,4650,NA,7040,NA,6700,895,7300,5600,11450,16400,24282,1510,1915,10300,1700,2840,2680,2010,3580,7790,3697,13900,9950,4110,4665,9600,749,NA,10350,1825,1750,8940,NA,8400,6940,5100,4280,5760,1180,10150,5090,3925,5860,4530,7680,3390,13550,3930,8010,12200,3220,1370,1640,100000,1460,5360,2150,4450,2000,10150,2015,4045,1980,8970,6640,13700,7100,4180,7800,17250,892,2665,2160,20900,5310,1840,2220,3101,9430,3160,17850,6290,1265,6080,5740,3421,10300,9460,13712,17000,1031,5130,9250,1692,3200,NA,2160,3285,1275,3980,3960,2230,2170,4770,3250,11100,2770,3450,6130,3220,10200,2375,6190,3515,7180,3590,3500,7090,4325,2800,NA,NA,11900,1395,1665,25650,3115,2760,1520,799,3493,75200,2070,4540,10850,6738,12112,3800,2535,5090,3500,4855,5922,4763,4900,4100,NA,2415,NA,10050,NA,4820,1590,4400,14150,2530,5340,6100,4290,NA,3835,368,7100,2435,17800,6020,4630,4680,1730,3155,3280,78500,6578,1075,6260,4321,1763,4675,1975,4360,3865,13800,13500,5030,2365,3743,3895,21718,NA,6640,2040,2235,4495,10050,2825,778,6183,3993,1894,2345,1899,2555,2810,1425,4030,4760,2865,4735,6190,4695,1672,4201,3150,580,13850,12600,4870,NA,4827,16370,3275,13050,1955,12000,2800,NA,12300,773,2454,4285,NA,10650,1670,1055,4084,14000,11100,3765,5880,1820,4655,NA,NA,3815,6400,2580,8380,8361,7470,4560,6960,6306,1365,25850,5120,2970,7860,6930,3020,8520,257,3040,2035,922,NA,4080,NA,2255,2700,8470,9810,10250,1370,1305,2650,6490,3900,2260,9357,NA,4830,9300,7720,NA,NA,5380,2095,7930,1490,NA,8300,NA,8360,7140,3590,6600,6740,1540,3155,861,9690,2635,NA,1869,2565,14900,7090,3170,4280,7910,4270,1384,2560,4718,5740,2875,1170,1705,3870,4325,2900,2170,2280,2356,3750,2137,1790,6781,576,1345,4400,6820,2991,1720,10100,6910,5950,4775,7940,2169,1761,26050,6647,NA,1025,8904,NA,6058,3990,1035,2891,1770,7288,15650,1140,23732,3225,3624,2840,6640,1881,4870,4225,890,15000,7176,12250,1356,11600,3530,1980,651,4670,2160,4852,1615,6020,5400,11538,5770,12984,1310,4330,3005,3770,4330,5070,3870,6740,9010,3125,8340,9300,16250,6330,8820,1349,3029,3020,1065,NA,2083,3290,12700,4445,1215,6470,5320,4150,9270,4610,4900,3945,2689,3310,3393,4400,10050,2685,6680,NA,2660,1880,5370,5590,4310,3347,2245,4095,3935,2610,4100,4775,3870,4485,2160,2170,428,3125,9650,3574,2044,2500,2430,2720,6580,3320,7910,2250,14500,2847,2820,13600,5590,NA,3790,717,3575,2290,7250,4500,NA,2060,4970,2520,3585,10925,1670,1150,NA,20200,4540,3844,NA,4630,5210,2255,12350,1540,1680,7820,6090,745,4455,4265,4250,5450,24350,6276,4610,5427,4628,2101,6800,5570,27650,2990,2350,5540,5030,12207,11850,3950,3555,1675,4515,1560,919,5140,1900,NA,4105,4415,677,10400,740,2700,2160,20300,1860,4495,16000,4730,4755,4522,4415,3315,5470,4280,9510,1150,3370,6800,3200,4300,2340,7260,6000,2430,1760,4298,1855,2428,4860,1000,9410,2055,5170,5241,5990,4010,7030,3885,1055,5406,4305,842,3895,2010,850,7300,2930,2130,10000,4530,9140,5320,7880,1800,704,6760,3495,3210,1153,824,7810,1855,2665,1800,NA,545,3600,4965,31400,2155,5860,58300,637,2455,970,718,5950,3400,5450,1445,5460,6730,6530,1760,5040,1010,7060,10000,825,4800,3100,9670,5220,2570,3800,3790,27200,3005,9382,1495,3265,2810,3345,20550,4150,3720,629,3485,4180,21150,1610,3370,5840,6410,3155,2795,3203,826,4190,6090,3545,3550,93900,4885,1415,3464,3193,2575,3565,6210,1040,22200,2545,1927,NA,1486,69614,3385,5386,3770,3925,2895,977,4640,3705,2080,3366,10450,7780,6700,1466,9184,8030 -"2018-03-20",51200,89600,159226,462000,152500,233500,406500,302630,1153000,340500,134000,63600,45050,232500,208500,31650,310000,31950,258500,117000,139000,300500,419500,99700,211500,89300,110000,281500,47700,100500,117000,146500,148000,478000,NA,136186,105651,436000,27550,86700,16150,27900,11650,12700,27450,155500,414500,9490,48500,8350,41800,35700,63600,121500,89900,51600,84000,229500,62500,54700,17350,333500,96600,128500,216000,490466,14500,283000,66800,32850,40950,48000,137500,46200,49300,30050,323000,33750,21900,74100,202910,162500,26650,18550,153703,4310,32900,223000,60200,347000,20350,89302,98000,29450,91900,10800,5360,10896,20700,43600,4450,22000,38150,38850,96700,671179,722000,20250,6430,80200,5510,53392,38900,188996,35050,21450,87700,43550,148000,159500,29050,590000,109000,40450,35600,45550,61600,27250,63000,192500,45500,47950,14400,34700,144000,66600,73382,15500,204000,NA,74700,28150,17000,64500,106900,304500,187300,13189,24100,78600,5840,18750,55100,84219,68300,94200,16650,962000,72600,80100,4390,121500,4680,12100,4750,13159,83894,NA,1208000,11700,9300,8620,14300,NA,28050,72500,153454,10900,11575,6270,NA,NA,58700,13890,115392,NA,41300,45000,70600,30800,170000,8990,6470,21250,190100,23100,NA,103500,16650,18267,35213,21350,137500,35700,45000,23950,216500,22350,109000,12150,5510,NA,35550,96700,85700,15350,32300,18300,10250,25250,294000,8400,78600,8010,108000,37650,24050,29300,45000,83400,68400,23350,29800,91787,14950,292500,74800,875,126000,46500,40800,NA,19800,66700,8880,NA,67800,46000,7260,5080,70000,40800,22250,42150,9070,25850,28998,NA,20200,33400,39150,46800,116000,13667,30000,23350,11529,2625,18500,45050,77780,7270,54800,NA,3415,87067,40150,44450,12750,47150,129500,63700,13900,4635,40984,9340,29400,10000,72700,53400,15150,29400,41300,75054,7104,21158,27050,60500,113600,1425,17658,14250,28100,84000,10200,103000,17772,1825,32600,82600,2920,59400,14665,41150,12700,46700,65100,27200,8070,42200,41806,4805,33000,59000,NA,82500,27850,9960,106600,34150,10850,NA,79200,32550,21152,6110,19000,50300,30400,67499,65700,65983,5050,18050,36750,46200,76700,NA,2814,1040,21800,48100,619000,13350,8320,3125,38500,7830,22100,6420,3020,NA,NA,14900,34810,13300,14750,NA,8876,56600,44300,NA,7110,20500,31800,14000,632,15500,27316,23800,12400,31500,NA,41726,45450,14750,23331,12250,27050,41300,334000,36399,20900,2470,45550,29000,60300,19850,40940,3600,36000,11200,NA,4400,23650,8069,NA,11500,37900,22957,56400,2755,10000,9400,NA,NA,5810,4610,6780,100500,61900,57400,21450,21050,67200,24039,19825,86800,26300,30900,5290,NA,61459,39100,NA,4135,5246,13800,31150,9200,89600,29350,1915,NA,10550,9830,40800,13000,83600,32750,16500,16450,5910,NA,9960,123000,20934,NA,20250,15650,NA,7360,24950,34900,30000,58600,40050,13893,8180,5665,50300,13450,3430,16950,11927,7090,3724,7090,21050,8490,14050,5060,19950,26500,10850,5140,40450,133000,4710,16750,1900,38909,7840,NA,677000,NA,11887,47850,34798,16500,23000,3225,10800,8350,4350,21750,12150,1130,4985,13200,15500,36650,3020,7070,10450,5210,100500,28600,25000,1320,5916,9240,16026,26950,10700,9430,7920,5940,85500,13150,16650,NA,45500,7340,5075,113094,225000,6500,126000,2785,NA,24250,17050,NA,16700,58800,NA,37450,2785,31200,NA,11800,NA,6950,1525,9760,66400,2710,15950,6240,48700,2115,65800,16550,31350,12350,62200,50600,25900,14250,7440,14650,12100,13200,25550,16750,6278,5290,23750,74089,5260,3998,NA,5800,11650,NA,14150,22300,38950,3550,173000,12900,39150,60900,NA,13850,17750,9850,NA,31150,NA,29000,5700,24950,NA,17500,9970,9420,10250,3720,23650,17600,3445,32900,10100,4425,2900,4710,13468,1205,NA,1555,6540,7130,NA,2856,1945,14650,62900,8430,12300,41500,7170,6770,118500,1245,7662,3415,28500,643,15300,14100,NA,7480,5000,16800,NA,19300,21150,2075,19000,12000,15600,116500,52100,9858,14725,30350,6740,10350,27200,29250,13750,17373,4805,24500,89900,14950,40078,6220,NA,NA,19500,1460,7080,35900,5157,8200,15700,NA,18600,4860,NA,4120,3440,4780,31400,11648,72000,NA,10900,18450,3270,1880,952,4705,9960,13900,26081,17100,31762,3785,177500,14800,37000,NA,7700,37450,144800,16550,4936,9520,6480,14850,1195,3135,5800,49469,NA,4845,6250,2160,75877,1040,3160,8700,NA,1170,42100,4335,12300,18600,8320,14200,3545,9970,12850,13600,15250,17750,11000,NA,57450,20150,16950,16500,8990,14132,10186,17989,47200,5130,68800,5860,12550,44500,10100,5710,13500,10500,5810,7750,22450,21250,11550,4822,18600,3920,NA,1120,4935,3090,8960,8380,1800,2037,37650,4195,6140,4170,5610,49900,21552,5440,6790,10400,107500,43950,14000,6670,14150,2505,7000,8470,560,NA,NA,760,7260,5660,12550,9230,15350,13943,2915,14700,12200,3550,7940,13550,3373,21800,2735,20200,40300,5370,NA,29000,4845,3825,15700,8950,NA,NA,8020,NA,NA,6150,14250,2800,43400,8180,36600,1110,23250,18009,15000,13000,22977,16700,4065,17711,12400,39700,10550,6290,15000,2840,NA,5740,6820,30850,1295,14400,442,25250,6260,1846,17900,13250,11900,12020,10000,2460,25450,33300,8106,12000,1445,3595,5130,1713,23900,20700,5540,12750,16250,NA,2545,2785,5217,NA,9150,10600,6590,299500,61000,2225,17550,4020,36300,13675,10032,4655,7160,2415,1080,5870,4755,30000,18800,8820,2520,2395,8350,5570,15550,1530,5560,13634,10985,4940,3935,5570,8051,8510,45450,3800,7072,12300,4300,12400,17675,1240,7890,14700,15650,1545,77100,1235,15900,3830,23200,6200,78600,NA,45550,24950,NA,3090,20372,3760,13000,8440,15600,9990,15050,2925,6600,15800,NA,6600,1340,5800,7220,4170,1850,6490,7780,2100,10450,10830,3235,753,NA,7210,7150,15808,4310,15150,32750,8770,842,2985,2040,7900,1515,1126,9340,8010,1540,1760,6817,3570,13400,3300,2650,2346,14700,6700,15000,1425,NA,3740,5580,7400,16150,4200,5360,15100,11800,1390,1305,7770,3125,6170,2235,4145,15850,21400,29900,17900,1410,13900,15750,17200,4849,NA,431,919,712,4980,2075,6700,12250,10800,4050,NA,2750,13350,2245,8120,8900,4240,2605,22950,2510,3328,2235,8630,4210,4065,6880,17750,10448,112000,6070,16200,6830,2565,8060,5860,1080,1395,31630,NA,31850,14831,1920,12400,947,3345,21750,7430,2930,14200,18500,NA,3160,4620,7280,21950,1665,10250,7710,3865,215,NA,6140,2500,NA,13900,7099,1390,7320,5550,3280,11538,14650,4730,NA,1885,2825,8490,5360,3740,12600,4835,7790,16500,3895,3830,7057,3465,3670,7590,3885,1046,NA,14800,2760,23837,7090,3365,3620,6420,4590,3560,5230,4115,3600,8390,18900,19850,7740,6570,18750,NA,2480,16850,NA,12650,25350,6690,NA,13300,1315,3840,8710,581,2200,4565,8670,1540,10050,6750,10050,NA,3420,10650,6640,13950,NA,18200,1390,3635,1070,4390,2210,32600,14400,2095,2840,NA,12100,1195,3480,4875,17100,33200,NA,4310,3560,NA,4611,11950,3070,79600,915,7970,9570,4310,8600,1643,938,965,8700,2580,NA,3585,15450,17450,2355,1300,8879,3215,5250,NA,3660,1580,9490,740,4150,5210,11100,10894,907,8100,20050,3165,6760,3025,3500,7500,57900,11150,NA,11300,26700,2785,2090,14350,2490,1570,8400,11511,3665,2000,1755,3570,47450,3115,90600,53800,7620,12200,63800,2250,4115,18100,2700,12700,1640,3970,2190,2199,42100,3835,7890,10750,1800,2165,1536,4120,971,1305,6450,16700,5830,7260,6000,7530,23087,1555,7583,1255,6050,3290,11250,52700,1750,NA,3020,22000,1405,2055,7210,2916,4752,1780,42950,2350,2885,NA,2665,3600,2126,2675,3190,3685,14300,6060,7570,3935,3074,9890,NA,11400,2990,136500,NA,3030,2105,5150,6690,237500,6600,6659,9120,3740,10950,NA,5270,NA,6480,3100,7477,23350,4615,5900,6531,NA,2890,NA,4405,23500,7810,2165,10300,7630,4640,2650,5394,12058,4800,NA,2520,1735,2240,3193,4150,11450,14650,5450,3720,7270,2405,1895,6250,2465,5370,292,4640,2885,736,5020,4540,14500,1345,2730,8400,8540,7200,13750,5940,23700,1990,2010,9090,6470,7547,35256,3660,13200,1685,2230,13500,2720,3995,13100,13050,4012,NA,11650,13100,15100,3040,NA,NA,1720,NA,10250,12400,4800,3854,4415,3000,3050,3750,5580,8450,9040,7863,33550,23400,2970,6222,4630,1185,10450,6682,3535,6950,6880,5880,7270,6050,2885,11650,8310,12100,1872,1978,2700,2010,3730,39500,NA,12750,7800,602,6420,17250,12800,5830,1245,1220,4700,NA,7220,NA,6960,900,7225,5700,11100,16400,24282,1530,1940,10300,1730,2790,2650,1995,3635,7800,3701,13650,9960,4150,4670,9480,787,NA,10300,1825,1660,8800,NA,8320,6870,5093,4280,5730,1200,10100,5050,3840,5900,4550,7970,3435,13700,3835,7720,12350,3220,1375,1670,100500,1435,5020,2150,4580,1970,10000,2030,3920,1910,8800,6670,13550,7100,4200,7940,17650,889,2685,2170,21000,5320,1875,2200,3152,9350,2995,17900,6320,1243,6100,5950,3404,10750,9750,13712,14800,1055,5000,9180,1698,3205,NA,2130,3265,1285,3970,3960,2200,2235,4765,3270,10850,2760,3445,6155,3220,10100,2340,6190,3635,7250,3455,3405,7050,4275,2830,NA,NA,12100,1450,1640,25700,3090,2755,1540,790,3476,75400,2185,4540,10750,6772,12201,3795,2545,5030,3560,4980,5968,4619,4885,4140,NA,2435,NA,10100,NA,4935,1565,4605,14400,2460,5380,5990,4290,NA,3690,357,7100,2420,17650,6030,4610,4600,1735,3160,3270,78500,6626,1070,6230,4561,1815,4615,2015,4415,3865,13700,13750,5030,2365,3769,3920,21488,NA,6520,2010,2230,4510,10100,2825,846,6115,3993,1914,2305,1907,2490,2800,1430,4000,4710,2860,4800,6120,4615,1672,4101,3145,578,14000,12300,4940,NA,4907,15187,3245,13050,1955,12150,2800,NA,12900,772,2472,4375,NA,10950,1675,1075,4277,14150,11200,3810,5910,1695,4535,NA,NA,3740,6470,2602,8370,8429,7360,4540,7170,7451,1400,26000,5330,2995,7890,6990,3400,8370,256,3005,2025,902,NA,4010,NA,2275,2690,8420,9880,11050,1370,1305,2610,6580,3860,2260,9901,NA,4810,9050,7760,NA,NA,5330,2040,8000,1480,NA,8260,NA,8400,7140,3590,6520,7100,1525,3135,837,9590,2655,NA,1835,2520,14650,7110,3170,4255,8140,4380,1380,2530,4500,5730,2849,1190,1700,4030,3988,2900,2165,2280,2373,3750,2141,1800,6658,584,1315,4565,6820,3142,1720,9130,6880,5540,5500,7520,2179,1752,26000,6476,NA,1003,8970,NA,6210,4220,1045,2976,1750,7526,16500,1150,23520,3265,3573,2840,6700,1881,4715,4500,900,14950,7073,12900,1385,11600,3460,2000,682,4675,2070,4963,1653,5920,5400,11496,5810,12759,1335,4430,2920,3700,4345,4780,3840,6800,8970,3175,8400,9350,16050,6330,9350,1380,3071,3180,1050,NA,2088,3223,13150,4450,1215,6390,5260,4210,9250,4615,4900,3935,2660,3365,3333,4375,10250,2780,6690,NA,2675,1810,5470,5610,4200,3418,2254,4049,3940,2660,4100,4780,3860,4500,2160,2120,423,3085,9660,3580,2010,2530,2460,2715,6500,3375,7880,2260,14600,2797,2915,13450,5670,NA,3775,723,3540,2250,7270,4490,NA,2085,4955,2510,3450,10625,1670,1145,NA,19150,4530,3854,NA,4635,5210,2300,12250,1560,1690,7850,6150,790,4440,4240,4260,5440,24450,6170,4620,5373,4778,2101,6920,5440,27450,2970,2490,5580,5050,12396,11950,4085,3390,1710,4545,1505,893,4940,1910,NA,4030,4340,667,10500,730,2685,2190,20300,1820,4460,16200,4710,4710,4654,4375,3320,5400,4300,9520,1140,3360,6750,3215,4105,2430,7170,6010,2395,1745,4149,2095,2464,5030,1000,9590,2080,5170,5249,6320,4020,6810,3915,1050,5397,4170,844,3825,2060,852,7300,2895,2150,9920,4640,9250,5340,7800,1790,720,6660,3485,3185,1122,817,8000,1855,2650,2340,NA,556,3610,4965,31600,2148,5890,58600,637,2430,983,700,6040,3450,5560,1410,5460,7700,6500,1800,4920,1000,6800,8020,825,4710,3105,9630,5200,2570,3800,3855,26950,3076,9473,1480,3295,2785,3155,20500,4195,3725,626,3510,4025,21800,1600,3450,5930,6460,3135,2845,3097,835,4235,6080,3530,3550,94100,4935,1410,3510,3153,2570,3570,6440,1035,21900,2525,1967,NA,1459,69061,3270,5211,3700,4030,2680,955,4615,3650,2045,3675,10650,7260,6500,1456,8706,8030 -"2018-03-21",51060,88400,159026,460500,154500,236500,410000,292308,1150000,345500,133500,63000,45400,230000,204500,31650,308000,31800,255500,118000,138000,299500,420000,101000,212000,88600,112500,282000,47600,101000,117500,152000,149000,486500,NA,137184,102378,435500,27500,87400,16350,28300,11700,12750,27350,161500,416500,9390,49500,8350,41000,35550,63500,119000,89000,51400,83500,229500,62300,54100,17650,329000,97300,131000,214700,505883,14400,281000,66900,32150,41150,48000,137000,46400,52600,29350,331500,33900,22600,73900,203368,163000,27200,18650,153232,4240,32500,221600,58500,348500,20350,92773,98500,29400,97800,11050,5210,11017,21250,44400,4345,22350,37700,38500,96900,645717,723000,20100,6440,80000,5390,55648,39050,189310,35800,21650,87100,42250,149000,157200,30300,590600,108500,39300,35150,45550,60700,27550,63700,202500,45600,48000,14400,34800,143000,68100,72790,15600,204000,NA,74500,28400,17100,64300,109200,305500,186500,13236,24400,77700,5850,18750,56500,82980,67200,94200,16400,971000,72100,80000,4380,125700,4710,12000,4720,13374,82712,NA,1194000,11600,9300,8820,14200,NA,28300,72100,152752,10850,11275,6320,NA,NA,58400,13573,116754,NA,41300,45550,73200,30900,165500,8920,6340,20250,189000,22250,NA,104500,16150,18709,34909,21350,138500,36900,43900,23550,213500,21600,115500,12200,6800,NA,35100,95800,89500,15250,31850,18200,10150,25000,294000,8450,76300,7950,109000,37700,24050,29250,41167,78900,69200,23350,29300,90509,14750,291000,77500,877,125500,46200,39900,NA,21000,66200,8770,NA,67700,45400,7220,5080,71000,40150,22150,43350,8910,25950,29667,NA,20050,31900,39250,49450,113500,13100,29650,25000,11669,2550,18150,45300,77880,7350,53400,NA,3365,86816,40050,44950,16550,48650,134000,64100,13850,4560,41843,9270,30500,9730,74000,52700,15100,28550,40600,83169,6952,20515,27000,60600,112900,1395,17520,14500,27500,84300,10300,101500,18058,1860,32100,82500,2910,59000,14525,40200,16400,47050,65000,27200,8040,42250,41806,4645,33250,58900,NA,82300,26600,9871,112300,34150,10750,NA,79300,31200,21069,6100,18750,50200,29650,66081,64700,69434,5070,18050,35050,46350,75300,NA,2805,1025,21350,47350,625000,13150,8250,3090,37500,7740,21950,6300,3010,NA,NA,14400,35069,13300,14900,NA,8759,56100,44600,NA,6880,20200,31450,13750,635,15900,27799,23700,12450,31050,NA,29218,46050,14600,23557,12350,26050,41500,334000,35895,20500,2495,45900,28900,60000,19650,40920,3540,35750,11100,NA,4385,23600,8069,NA,11650,38350,23339,56900,2765,9970,9130,NA,NA,5660,4605,6690,100500,62100,56900,21700,20800,66600,23968,21200,85300,25950,30750,5200,NA,66095,38350,NA,4225,5220,13800,31100,9290,88700,28850,1915,NA,10575,9840,40900,12750,83700,32600,16350,16350,5800,NA,9790,119000,20983,NA,19800,16100,NA,7394,24000,34500,30000,58200,40000,13893,8350,5673,51100,13350,3695,17000,11881,7100,3634,7080,20900,8450,14150,5080,19600,25800,10850,5090,41100,133000,4635,16600,1880,38626,7800,NA,674000,NA,11887,48200,34504,16091,22950,3210,10850,8230,4275,21600,12200,1120,4930,12800,15950,36100,3020,7170,10450,5300,98200,30650,25300,1305,5954,9050,16026,28750,10650,9320,7900,5830,84900,12900,17000,NA,44500,7300,4975,118842,226000,6500,125500,2815,NA,24500,16600,NA,16400,58500,NA,37900,2730,31200,NA,11450,NA,6610,1660,9890,65300,2720,16750,6210,48400,2095,67300,16300,32650,12350,62300,50000,25750,14050,7390,15800,11300,13100,26450,16500,6172,5220,24750,72206,5430,4118,NA,5800,11950,NA,14100,22600,38850,3525,170000,13950,38000,65400,NA,13150,17900,9600,NA,31600,NA,30450,5710,23950,NA,17550,9880,9390,10000,3630,24100,17300,3355,32150,10100,4410,2820,4655,13448,1170,NA,1615,6270,7190,NA,2844,1950,14150,63500,8180,12350,41850,6830,6670,119000,1235,7692,3395,28200,638,15200,14150,NA,7160,5090,17000,NA,20050,21100,2080,19250,12100,15450,117000,51700,9892,16000,30700,6740,10300,27100,31700,13650,17327,4910,24450,91800,14950,41672,6320,NA,NA,19400,1440,7080,35000,5118,8380,15450,NA,18900,4810,NA,4150,3330,4610,31500,11999,72800,NA,11050,18500,3365,1895,934,4550,9920,13900,25285,16900,31762,3700,187500,14500,41200,NA,7720,38550,145400,16500,4835,9580,6330,15400,1170,3110,5720,49469,NA,4800,6400,2100,76730,1035,3170,8750,NA,1180,42950,4310,12400,18800,8210,13900,3525,9920,12900,13450,15550,18150,10950,NA,59250,20250,17050,16200,8960,14132,10086,18083,47400,5220,68100,5720,12500,44900,9960,5580,13400,10200,6760,7710,22650,23600,11500,4788,18050,3940,NA,1080,4870,3075,8870,8210,1785,2018,37450,4130,6100,4220,5670,50300,20851,5470,6720,10350,108500,43700,13550,6760,14200,2635,6880,8350,563,NA,NA,783,7150,5640,12350,9130,15750,15598,2935,14750,12150,3430,7830,13550,3265,21650,2675,19800,40200,5260,NA,29000,5180,3707,16300,8700,NA,NA,8050,NA,NA,6130,14800,2690,41550,8120,36300,1080,23200,17763,15000,12300,23359,16600,4023,17484,12100,40150,10700,6280,15000,2655,NA,5610,6800,30450,1515,14550,430,25450,6250,1821,17800,13100,11750,11547,10000,2405,26100,32800,8861,11750,1440,3420,5020,1688,23550,20650,5310,12700,16000,NA,2495,2785,5442,NA,9310,10500,6350,299000,61800,2245,17300,4045,36050,13432,10032,4535,7200,2380,1075,5860,4795,29700,18300,8820,2465,2370,8410,5490,16750,1550,5430,14039,11188,5100,3930,5410,8234,8310,44950,3755,7097,12000,4515,12400,17275,1230,7830,14650,15500,1645,76600,1220,15850,3775,22300,6220,78300,NA,45600,24150,NA,3130,20802,3690,13350,8790,15750,10000,14650,2835,6700,15750,NA,6530,1365,5920,7190,4215,1850,6550,7800,2075,10500,10830,3225,748,NA,7170,7075,15660,4300,15150,32350,8870,832,3035,2040,9290,1510,1335,9340,7990,1510,1750,6817,3555,13500,3305,2580,2340,14400,6750,14500,1440,NA,3735,5310,7433,15950,4200,5380,15600,11800,1370,1325,7740,3025,6130,2275,4115,16350,21650,29900,17500,1460,13850,15600,17150,4794,NA,421,919,715,4940,2065,6660,12150,10800,4045,NA,2760,12900,2245,8010,8850,4245,2500,24000,2455,3364,2190,8670,4210,4075,6870,16700,10497,113500,6030,16150,6680,2495,7900,5850,954,1385,31630,NA,31850,14687,1880,12050,935,3440,22450,7440,2860,14550,18250,NA,3170,4620,7100,21550,1630,10100,7750,3910,216,NA,6140,2590,NA,13750,7123,1365,7400,5440,3230,11587,15550,4725,NA,1880,2780,8480,5380,3745,12500,5070,8090,16650,3870,3640,7291,3460,3590,7690,3875,1032,NA,15150,2735,23928,7100,3190,3540,6720,4520,3665,5130,4015,3545,8450,18450,19350,7700,6590,18900,NA,2475,17100,NA,12700,25600,6700,NA,13150,1315,3725,8750,572,2160,4705,8500,1605,10400,6760,10000,NA,3300,10800,6540,14200,NA,18100,1355,3570,1055,4445,2190,32500,14400,2075,2815,NA,12250,1275,3485,4895,17100,31750,NA,4310,3655,NA,4506,11500,3040,79500,905,7970,9560,4340,8590,1693,941,994,8500,2610,NA,3330,15500,17500,2430,1320,9184,3195,5100,NA,3605,1535,9390,725,4020,5350,11200,11346,907,8180,26050,3055,6610,2945,3425,7240,57200,10950,NA,11200,26950,2805,2075,14350,2575,1620,8330,11318,3585,2000,1770,3305,47050,3100,90700,53800,7740,12400,68500,2200,5340,18150,2730,12850,1615,4105,2200,2199,41790,3830,7780,10450,1770,2145,1528,4110,963,1335,6600,17000,5440,7250,6050,8100,23160,1545,7285,1265,6180,3445,11150,52100,1845,NA,3000,21900,1375,2010,7200,2742,4516,1700,42850,2365,2885,NA,2770,3585,2126,2505,3155,3630,14450,6050,7410,3912,3074,9790,NA,11450,2990,133500,NA,2980,2110,5110,6690,238000,6550,6531,9020,3815,10800,NA,5320,NA,6540,3115,7156,22750,4470,5940,6380,NA,2870,NA,4280,23500,8300,2130,10500,7500,4945,2800,5366,11867,4780,NA,2530,1645,2220,3289,4045,11750,14300,5430,3750,7300,2435,1890,5790,2465,5450,288,4690,2915,752,5030,4540,14350,1360,2730,8290,8520,7510,13950,5950,23750,1980,2040,9080,6230,7547,35396,3660,13250,1700,2020,13450,2705,4040,13100,12800,3802,NA,11700,13150,15850,2952,NA,NA,1695,NA,10350,12500,4995,3916,4510,2920,3055,3725,5520,8490,9020,7931,33300,24700,3015,6201,4690,1155,9600,6414,3490,6854,6920,5890,7350,6000,2895,11550,8150,11750,1840,2568,2640,2100,3525,39350,NA,13000,7600,615,6380,17000,12550,5760,1225,1190,4705,NA,7350,NA,6930,892,7750,5640,10950,18050,24741,1540,1885,10850,1705,2795,2610,1965,3550,7740,3887,13550,9940,4045,4610,10200,747,NA,10200,1795,1690,8790,NA,8250,6730,5200,4235,5700,1205,10500,5080,3870,5900,4520,7920,3365,13500,3840,7480,12150,3220,1475,1660,100500,1420,4690,2140,4690,2105,9970,2025,3820,1950,8350,6640,13400,7110,4075,8050,17400,894,2775,2180,20400,5320,1860,2200,3172,9400,3060,18350,6300,1160,6070,5770,3255,10950,9550,13879,14800,1103,5060,9120,1708,3190,NA,2120,3205,1325,3990,3930,2215,2350,4730,3255,10850,2735,3460,6105,3115,10600,2305,6160,3595,7190,3440,3415,6910,4340,2830,NA,NA,11900,1410,1630,25750,3150,2780,1515,743,3463,75400,2155,4570,10500,7072,12334,3795,2510,5010,3675,4895,6088,4589,4865,4600,NA,2435,NA,10150,NA,5140,1570,4440,14600,2425,5250,5600,4290,NA,3665,342,7240,2410,17650,6040,4600,4440,1745,3090,3250,79000,6645,1065,6000,4473,1799,4645,1980,4320,3855,12350,13750,5000,2320,3652,4140,21688,NA,6510,1985,2225,4490,10350,2800,949,6443,3912,1914,2290,2005,2370,2785,1445,4025,4575,2825,4760,5980,4595,1597,4097,3045,575,13550,12050,4935,NA,4942,15140,3220,12900,1990,12050,2800,NA,12750,769,2441,4210,NA,10950,1635,1095,4277,16100,11300,3790,5870,1705,4495,NA,NA,3770,6480,2552,8180,8224,8600,4530,7420,7222,1365,26050,6010,2805,8050,6940,3405,8280,253,2990,2015,941,NA,4050,NA,2210,2630,8790,9780,11300,1370,1290,2655,6610,3835,2175,10264,NA,4750,8850,7710,NA,NA,5150,2040,8450,1435,NA,8180,NA,8400,7100,3590,6680,7350,1505,3220,833,9560,2635,NA,1701,2460,14300,7140,3170,4220,8060,4375,1327,2520,4383,5880,2853,1145,1680,3990,2913,2905,2190,2280,2365,3770,2129,1770,6286,596,1315,4935,7020,3056,1680,8800,6810,5590,5670,6990,2185,1712,25800,6276,NA,1001,8987,NA,6157,4235,1080,2937,1755,7370,15550,1145,23054,3185,3563,2845,6430,1853,4695,4400,907,14800,6944,12750,1342,11650,3430,1865,592,4600,2180,4843,1715,5890,5350,11496,5710,12759,1320,4370,2810,3750,4360,4845,3895,7000,8990,3090,8260,9320,15550,6300,9270,1367,3071,3375,1025,NA,2088,3177,13100,4435,1205,6400,5190,4180,8800,4580,4900,3970,2621,3350,3467,4330,10150,2700,6650,NA,2670,1960,5580,5500,4205,3457,2242,3998,3990,2670,4120,4655,3850,4530,2170,2095,422,3080,9640,3519,2006,2570,2505,2660,6530,3100,7880,2200,14750,2784,2810,13350,5870,NA,3765,720,3445,2205,7380,4430,NA,2060,4925,2725,3430,10675,1615,1150,NA,19200,4495,3825,NA,4600,5160,2305,12300,1515,1630,7810,6120,776,4590,4235,4160,5430,23900,6450,4525,5367,4557,2101,6970,5430,28400,2950,2430,5580,5020,12396,11650,4045,3265,1670,4500,1520,869,4750,1905,NA,4025,4400,653,10400,685,2595,2215,20250,1755,4285,16000,4850,4730,4569,4350,3300,5350,4275,9360,1110,3335,6680,3215,4040,2400,7170,6020,2805,1700,4225,2005,2458,4900,1000,9330,2060,5050,5182,6050,3875,6590,4020,1040,4905,4210,850,3745,2045,852,7240,2885,2145,9930,4470,9270,5340,7430,1782,706,6710,3465,3235,1113,817,7820,1820,2655,2305,NA,545,3690,4935,30700,2144,5890,56400,644,2410,1005,685,6150,3375,5530,1380,5480,7700,6560,1785,4945,964,6770,8990,806,4740,3125,9100,5190,2605,3800,3770,26300,3005,9312,1425,3230,2670,3160,20150,4150,3995,630,3480,3905,21400,1540,3250,5940,6600,2910,3050,2962,813,4270,6050,3520,3550,92200,4855,1350,3435,3158,2540,3470,6180,1030,21900,2470,1886,NA,1423,68140,3270,5161,3715,3470,2585,944,4460,3710,2010,3735,10600,7300,6540,1021,9357,7870 -"2018-03-22",51780,88600,160828,477500,152500,236000,409000,291370,1139000,340500,132000,63900,46100,231500,208000,32000,307000,31900,254000,117500,138000,297000,422000,99300,213500,89000,111500,282000,48950,103500,119500,149000,148000,488500,NA,132694,100509,439500,27350,92300,16750,28400,11700,12600,27150,154000,431500,9560,49100,8330,40350,35500,64400,120000,90400,50900,85000,230000,61600,54000,17350,332500,98100,126500,214900,494321,14600,279500,67700,32300,41550,49350,134500,47850,51500,30550,347000,33850,22300,72700,200162,165500,27250,18600,152760,4270,32350,217900,60000,348000,20450,90170,97900,29000,99600,11200,5250,10921,22450,45450,4385,22000,38300,40800,95800,672977,727000,20050,6450,78300,5380,54896,39150,179019,35000,22000,86100,42300,150500,156500,30050,596200,109500,39700,34300,45000,63200,27350,62600,202000,47900,46000,14500,34500,157500,68100,73974,15750,204500,NA,75400,28450,16050,63300,102300,309000,185000,11724,23850,74800,5910,18650,56000,82314,68000,94900,16400,964000,72300,79500,4425,113300,5150,12450,4685,13461,85863,NA,1201000,11550,9660,8670,14300,NA,28150,72400,154456,10900,11250,6380,NA,NA,59000,13619,115846,NA,40550,45250,71700,30650,168000,8920,6330,20600,188500,20950,NA,104000,15900,18635,34953,20800,134000,35400,44050,23550,214000,22350,113000,12300,6890,NA,34800,94500,89500,15250,31600,19550,10100,24850,294500,8420,75300,8000,110500,33850,24300,29600,38333,85000,67900,23450,29050,92671,14600,291500,79000,830,125500,46000,39350,NA,20550,66300,8590,NA,67100,44500,7230,5130,71300,40000,22300,43100,8740,26800,29630,NA,19750,32850,38950,49400,114000,13000,29650,22950,11148,2540,17000,47400,76070,7410,54900,NA,3375,90328,40450,44050,17500,47650,133000,65500,14250,4740,41031,9290,31250,9730,74200,52300,14800,28150,42200,75205,6866,20287,27100,60700,104000,1390,17589,15050,27800,84000,10300,100500,17485,1835,31700,82500,2960,58200,14705,41700,14500,45000,60900,26500,8040,42700,40877,4600,33050,58800,NA,82700,26850,9827,119800,33750,11200,NA,78600,30550,20570,5990,19150,51600,30000,65893,65000,68951,5090,17900,34850,46500,73900,NA,2791,1030,20700,47350,626000,12850,8300,3185,37800,7600,21900,6320,2800,NA,NA,13550,34290,13100,14900,NA,8681,56000,45700,NA,6800,19900,31450,13350,632,15650,27123,24350,12100,30950,NA,27069,46700,16350,22279,12400,26400,40900,336500,36063,20350,2475,45600,28950,60500,19300,40260,3500,35800,11100,NA,4380,23450,7926,NA,11450,37650,23530,56000,2715,10050,8860,NA,NA,5500,4615,6670,100500,59500,55500,21550,21000,66100,24217,21325,85700,21650,30500,5190,NA,64822,38750,NA,4060,5196,13700,31000,9140,87200,28850,1900,NA,10605,9840,42000,12750,84000,32600,16050,15900,5820,NA,10050,119000,20643,NA,19500,16100,NA,7360,24200,34600,29950,58600,39500,13893,8350,5673,51400,13850,4800,16750,11605,7260,3716,7040,20900,8530,14000,5020,19750,26450,10600,5110,40150,135000,4365,16600,1865,37868,7640,NA,681000,NA,12431,46250,34798,15364,23200,3115,10800,8270,4445,21950,12150,1134,4705,12500,15350,35350,3015,7000,10450,5170,98200,29550,24600,1255,5906,8990,16071,28000,10750,9200,7760,5850,85400,13000,17250,NA,44450,7220,4900,114036,226500,6310,125500,2815,NA,24100,16550,NA,16150,59900,NA,37800,2670,31300,NA,11950,NA,6620,1665,8940,64700,2575,15750,6240,46600,2095,63100,16350,32250,12350,62200,50600,25500,13950,7260,14400,11350,12750,26350,16700,6220,5170,24200,71264,5260,4145,NA,5750,11700,NA,14000,21900,38800,3495,171000,13950,35000,64200,NA,13600,17800,9410,NA,31800,NA,30600,5550,24000,NA,17550,9940,9590,10000,3700,23600,17250,3260,31700,9980,4255,2725,4650,13348,1175,NA,1625,6170,7190,NA,2844,1935,13800,63400,7980,12250,42150,6830,6670,117500,1195,7682,3370,26850,623,15300,14100,NA,7100,4955,17850,NA,19450,21450,2110,19000,12750,15300,116500,50900,9756,15550,29850,6670,10350,27150,30500,13650,16871,4805,23850,89700,15300,41297,6240,NA,NA,18500,1415,7040,34250,5128,8110,15750,NA,18050,4695,NA,4060,3280,4375,31650,12149,70300,NA,11500,18100,3265,1910,905,4560,9840,13850,26268,16500,32013,3665,183000,14400,40300,NA,8190,38000,148200,16050,4717,9320,6270,15200,1105,3135,5730,49565,NA,4625,6420,2035,76133,1035,3140,8600,NA,1160,42600,4300,12350,18700,7940,13500,3685,9790,12800,13300,16100,18300,10250,NA,59750,20650,16500,16250,8960,14335,9387,18647,48950,5140,67600,5650,12550,44850,10050,5600,13150,10800,6010,7680,22550,24400,11550,4753,18200,3880,NA,1035,4740,2980,8870,8200,1765,1972,37650,4210,6100,4150,5860,49700,20284,5260,6510,10250,108500,43250,13000,6640,14150,2585,7050,8340,564,NA,NA,763,7070,5660,13250,9200,15750,14274,3045,14700,12300,3275,7900,13400,3180,21100,2580,19700,39650,5100,NA,29000,5140,3668,15850,8920,NA,NA,8030,NA,NA,6120,14200,2695,42850,8210,37650,1065,22750,17567,15000,11200,23025,16400,3995,16880,13250,40200,10750,6150,15000,2635,NA,5620,6830,29350,1370,14650,433,25000,6230,1788,17600,12950,11650,12020,9800,2300,26300,32400,8634,12400,1415,3340,5070,1703,23250,20200,5350,12500,15300,NA,2400,2770,5254,NA,9130,10650,6410,296000,61200,2280,17050,3920,36400,13335,9911,4520,7160,2330,1060,5850,4735,29550,18150,8760,2425,2380,8610,5500,16550,1555,5420,14309,11070,4815,3950,5310,8190,8000,43600,3745,7249,11950,4410,12400,17050,1195,7840,14700,15600,1615,77700,1165,15800,3745,22450,6060,78800,NA,45850,23750,NA,2845,20420,3660,14050,8560,15800,9850,14950,2750,6500,15600,NA,6500,1375,5910,7130,4105,1780,6320,7820,2075,10600,10849,3210,747,NA,7140,6950,15513,4290,15100,32450,8760,822,2900,2040,8830,1500,1244,9320,7800,1525,1750,6797,3790,13200,3300,2450,2346,14550,6820,15050,1550,NA,3710,5240,7333,15850,4200,5350,15450,11750,1410,1320,7510,2915,6150,2230,4000,16650,21350,30000,17300,1430,13500,15400,17100,4776,NA,364,881,705,4980,2030,6410,12200,10750,4020,NA,2825,12400,2245,7930,8670,4055,2475,22900,2410,3284,2175,9660,4255,4060,6740,18150,10497,111000,6000,16150,7100,2490,7930,5790,890,1450,31630,NA,31800,14544,1855,12550,924,3355,20800,7450,2860,14800,18150,NA,3210,4590,6970,21200,1580,10100,7800,3930,213,NA,5950,2560,NA,13800,7099,1550,7320,5350,3150,11636,20000,4735,NA,1890,2755,8550,5260,3615,12600,4935,8330,16450,3725,3640,7242,3500,3450,7720,3860,1005,NA,15350,2710,23608,6910,3230,3460,6390,4565,3750,5020,4020,3650,8270,18550,20200,7690,6360,18850,NA,2455,16800,NA,12650,25550,6670,NA,13200,1315,3720,8440,553,2165,4640,8370,1570,10050,6560,9810,NA,3280,10800,6550,13900,NA,18200,1350,3590,1035,4470,2150,32550,14150,2060,2740,NA,12000,1255,3000,4760,17200,30500,NA,4265,3630,NA,4409,11550,2905,78900,864,7910,9550,4340,8550,1697,912,937,8160,2605,NA,3270,15350,16800,2300,1295,9096,3095,5110,NA,3580,1530,9280,719,3910,5260,11200,11182,895,7990,24850,3125,6520,2860,3360,7070,57600,10950,NA,11150,26500,2750,2030,15050,2490,1600,8240,11124,3490,1950,1740,3340,46400,3085,91200,53000,7690,12200,69000,2150,6420,17900,2715,12850,1590,4050,2205,2210,39852,3870,7720,10400,1735,2230,1474,4095,934,1315,6600,16950,5400,7140,6050,8070,23051,1560,6912,1245,6020,3385,10850,52300,1755,NA,3090,21600,1325,1900,7130,2548,4631,1625,43200,2300,2875,NA,2725,3610,2126,2475,3000,3845,13750,6080,7360,3865,3074,9510,NA,11300,2990,132500,NA,2980,2090,5040,6590,239000,6400,6482,8890,3740,10500,NA,5340,NA,6540,2875,6469,23300,4240,5830,6435,NA,2875,NA,4155,23150,8360,2140,10600,7490,5370,2715,5254,11724,4440,NA,2510,1560,2185,3360,3940,12050,13650,5360,3615,7040,2425,1885,6300,2465,5270,277,4555,2900,740,5000,4455,13750,1300,2700,8390,8590,7160,13850,5950,24100,1915,1990,9800,6130,7576,35396,3585,12700,1725,1952,13250,2690,4000,13050,12950,2675,NA,11650,13100,15450,2841,NA,NA,1775,NA,10400,11800,3940,3927,4470,2900,3020,3833,5500,8600,8610,7872,32650,23250,2950,6168,4630,1120,9570,6255,3450,6785,6830,5920,7230,5975,2810,12100,7320,11000,1858,2658,2750,2070,3425,38750,NA,13000,7500,600,6520,15600,12200,5760,1215,1125,4635,NA,7330,NA,6820,835,7675,5620,11000,17300,24783,1540,1980,10550,1680,2800,2640,1940,3350,7740,3667,13400,9970,4045,4505,9990,717,NA,9720,1795,1675,8680,NA,7910,6570,5233,4155,5610,1200,10250,4920,3790,5850,4420,8310,3360,13200,3745,7470,12600,3220,1425,1650,100500,1375,4925,2110,4480,2070,9830,1995,3925,1910,8300,6650,13300,7140,4080,8230,17800,886,2755,2140,20150,5120,1820,2165,3182,9150,3280,18050,6220,1160,5940,5710,3110,10800,9750,13846,15350,1051,5060,8990,1650,3245,NA,2115,3155,1305,3875,3895,2130,2240,4750,3240,11050,2700,3425,6080,2945,10300,2310,6090,3430,7120,3600,3350,6850,4500,2795,NA,NA,12650,1360,1625,25500,3440,2705,1445,735,3415,75400,2110,4525,10700,6838,12067,3730,2505,5030,3605,4870,5968,3215,4820,4550,NA,2395,NA,10200,NA,5130,1555,4305,14300,2395,5250,5220,4290,NA,3520,343,7080,2380,17700,6050,4530,4360,1795,2930,3195,78600,6587,1060,6290,4465,1791,4625,2050,4280,3835,11650,13800,5100,2310,3483,4195,21218,NA,6420,1995,2215,4490,10350,2750,892,6424,4002,1923,2285,2052,2420,2650,1435,4040,4600,2800,4645,5620,4515,1543,4196,2870,566,13800,12150,4945,NA,5067,14667,3210,11750,1990,12050,2800,NA,13300,747,2372,4065,NA,10850,1610,1050,4084,16500,10850,3695,5780,1635,4360,NA,NA,3700,6550,2440,8140,8121,8190,4535,7150,9383,1320,25950,6350,2840,8030,6910,3495,8200,252,3030,1995,934,NA,3940,NA,2165,2490,8750,9730,11000,1370,1250,2715,6690,3830,2130,9938,NA,4250,8650,7720,NA,NA,4900,1970,8340,1290,NA,8330,NA,8330,6910,3590,6730,7280,1430,3205,829,9500,2550,NA,1654,2435,14000,7100,3110,4225,7830,4040,1280,2360,4216,5790,2835,1080,1670,3925,2470,2925,2000,2280,2266,3680,2129,1720,6021,595,1295,4585,6990,3007,1705,9700,7030,5370,5400,6830,2185,1653,24000,6190,NA,955,8654,NA,6049,4280,1025,2903,1750,7297,20200,1135,23350,3175,3543,2815,6240,1853,4720,4400,848,14850,6816,12400,1342,11500,3430,1800,700,4510,2495,4806,1653,6040,5460,11851,5680,12759,1335,4270,2755,3630,4345,4820,3870,7010,8930,3105,8050,9100,15150,6090,10000,1251,3057,3345,1040,NA,2088,3123,11900,4410,1225,6400,5110,4115,8810,4500,4745,3975,2612,3225,3460,4245,9950,2485,6590,NA,2620,1840,5580,5540,4170,3409,2232,3913,3600,2645,4100,4500,3785,4565,2180,2110,402,3070,9390,3519,1960,2640,2500,2660,6330,3115,7780,2165,14900,2672,2720,13300,6200,NA,3770,715,3365,2210,7380,4410,NA,2010,4735,2715,3350,10425,1610,1145,NA,18500,4470,3874,NA,4585,5060,2195,12500,1520,1585,7810,6030,800,4580,4575,4030,5370,23900,6170,4400,5847,4437,2091,7010,5400,28450,2850,2400,5410,4940,12396,11750,3950,3305,1610,4615,1450,844,4695,1870,NA,4075,4475,551,10250,680,2495,2150,20350,1740,4165,16350,4785,4585,4493,4330,3315,5390,4050,9100,1065,3275,6650,3145,3975,2430,7140,5940,2760,1670,3910,2010,2464,4935,1000,9170,2060,4940,4922,5940,3910,6500,4005,1025,4914,2950,845,3820,2010,849,7110,2800,2145,10000,4330,8900,5060,7070,1724,675,6820,3450,3160,1120,807,8200,1770,2745,2175,NA,537,3655,4940,29500,2050,5850,51600,632,2345,998,595,6010,3395,5490,1365,5350,7700,6480,1770,4680,952,7020,9550,792,4800,3165,8620,5060,2760,3800,3535,26150,3005,9081,1470,3130,2715,3165,19950,4115,3780,639,3470,3990,21150,1515,3015,5930,6580,2850,2950,2966,792,4110,6030,3385,3550,91300,4795,1355,3316,3046,2480,3495,6270,974,22050,2460,1814,NA,1292,66207,3235,5110,3615,3280,3110,933,4525,3740,1985,3979,10600,6880,6170,1060,9596,7870 -"2018-03-23",49720,83100,156822,481500,151500,233000,393500,281517,1120000,321500,129000,61600,44750,228500,199500,31350,295500,31300,245000,115000,130500,288500,409000,98700,209500,86000,106500,277000,47400,101000,117000,147500,143000,477000,NA,130200,95647,430000,27050,87800,16000,27400,11450,12400,26250,153500,417000,9090,56800,8020,38500,35000,61900,117500,89100,49450,81900,227500,60700,52500,16700,322500,96100,120000,213700,476494,13650,278000,65800,31600,39050,46800,130000,46950,49150,29450,336500,33050,21700,70800,191917,161500,28200,17950,148517,4390,30800,208000,57300,342000,19450,86891,94500,27800,95800,10750,5080,10172,22300,44400,4170,21350,36900,38600,94900,664459,704000,18800,6280,76300,5170,52891,36950,158282,31850,21100,85000,40450,147500,152100,29050,561700,104000,38500,32300,44050,59300,26500,60500,192500,45900,43850,14350,33500,158500,66100,71015,15100,198000,NA,72800,27150,14950,62000,94400,303000,172600,13000,22650,72500,5730,18500,54100,77836,65200,90000,15250,927000,69700,77200,4270,100300,4810,12000,4510,12943,82712,NA,1170000,11400,9160,8220,14000,NA,27050,70700,152451,10450,10775,6180,NA,NA,56600,13076,109940,NA,38800,42700,70000,29050,164000,8760,6160,20600,180000,19650,NA,103500,14650,17604,33040,19500,132000,34300,42700,22600,208000,21450,106000,12100,6490,35000,32800,92000,83100,15200,30200,19100,9840,24200,291500,8250,72000,7550,105000,23700,23750,29350,36000,80500,64800,22350,28450,90902,13950,283500,75000,777,121500,44300,36850,NA,19400,64800,8310,NA,64700,41400,7140,4980,68600,38600,21250,41400,8360,26700,28440,NA,18450,33200,36450,48900,111000,12233,28200,20750,10626,2400,16200,44900,74170,7310,53000,NA,3160,86565,39750,42700,17400,45000,129000,64300,13450,4395,39362,8720,30900,9190,71300,49900,14300,27450,41000,70064,5283,17032,26300,59800,92200,1330,16877,15250,26550,81600,9880,96300,16625,1780,30100,81200,2890,52200,14605,40600,15900,43050,55800,25550,7980,40950,39304,4410,32400,58500,NA,80300,26300,9335,122500,32200,10800,NA,76700,29100,18658,5520,19400,49550,29350,60977,62000,67019,5000,16850,33250,46100,72100,NA,2729,1010,19500,45100,616000,11900,8160,2975,35400,7260,21000,6200,2775,NA,NA,13400,33078,12650,14150,NA,8368,54600,45300,NA,6270,18750,31000,13200,602,14850,25144,22000,11600,29150,NA,23680,45750,15800,20023,12100,25550,38850,332500,34945,19550,2350,44950,28600,60100,18700,40700,3470,35250,10200,NA,4370,22500,7601,NA,10800,35650,22336,54700,2605,9700,8150,NA,NA,5190,4590,6310,98800,54700,51700,20350,19950,63600,23114,20450,84100,18000,29000,4790,NA,60094,38150,NA,3810,5038,13200,29200,8830,81900,27800,1895,NA,10550,9700,40050,12000,82900,32550,15650,15550,5590,NA,9530,114000,19477,NA,18350,15300,NA,7226,22800,33650,28500,58000,37100,13893,7640,5520,48850,13050,5650,16350,10914,7100,3551,6730,19300,8290,13950,5010,18700,25500,9950,4970,36000,134000,4070,16400,1820,37207,7230,NA,669000,NA,12213,46400,34430,14591,22950,2950,10750,7930,4295,21050,11450,1088,4450,12050,12850,34550,2890,6550,10000,4945,96700,29100,23250,1205,5621,8650,16026,27000,10250,8890,7330,5410,82500,12150,16500,NA,41400,7220,4655,113094,220500,6040,124000,2625,NA,22950,15350,NA,15100,59900,NA,36500,2570,28500,NA,11250,NA,6500,1540,8500,64600,2420,15000,6100,40850,2040,54100,15450,30600,12400,61400,49550,24600,13450,7080,14000,10850,12500,24700,16050,6027,4825,22350,69380,4950,3911,NA,5590,10950,NA,13700,20600,38000,3370,167000,13550,32350,61800,NA,12250,17500,9000,NA,30400,NA,30300,5470,22650,NA,17200,9630,9350,9630,3440,22450,16400,3055,30300,9700,4155,2520,4475,12867,1110,NA,1570,6010,6980,NA,2789,1870,12800,62800,7500,11550,41500,6400,6550,114000,1170,7584,3205,25350,603,14950,13900,NA,6710,4770,17000,NA,17600,20850,1960,18500,12250,14800,113000,48900,9211,15000,27150,6510,10100,26600,25650,13550,15823,4450,23050,82900,14900,38484,5850,NA,NA,17550,1435,6990,33000,5118,7690,14900,NA,17400,4500,NA,3890,3170,4275,31000,11548,67000,NA,10950,17050,3105,1895,859,4350,9200,13000,25379,15000,31661,3510,173500,13050,38000,NA,10600,36650,145000,14900,4589,8460,6280,14450,1095,3120,5660,49469,NA,4465,6340,1990,72467,1010,3040,7800,NA,1125,40950,4285,11600,17850,7400,11800,3505,9560,12100,12800,16000,17750,10200,NA,54750,19000,15700,15450,8740,13849,6571,17848,47200,4795,66400,5520,12400,43950,9740,5230,12850,10150,6260,7480,22200,24900,11050,4616,17300,3745,NA,1030,4585,2870,8650,7900,1710,1903,37300,4060,6000,4115,5450,48350,18483,4850,6100,9910,107500,40400,11950,6200,13550,2410,6690,7850,549,NA,NA,759,7480,5580,13650,8850,15550,12289,3030,14450,11850,3095,7610,13550,3126,19800,2505,18450,37800,5130,NA,29000,4670,3694,15000,8100,NA,NA,7780,NA,NA,5990,13700,2565,40000,8040,36000,1030,21450,16586,15000,11600,22310,16050,3904,16930,11950,39100,10000,5950,14650,2650,NA,5430,6460,28050,1695,14300,422,24000,6050,1651,16900,12250,11350,11350,9720,2215,25150,31150,8005,11500,1385,3145,4810,1623,22350,19800,5500,11300,12950,NA,2350,2750,4945,NA,8400,9970,6220,288000,59200,2270,16200,3890,35300,13189,9666,4350,7130,2345,1045,5790,4485,28500,17400,8570,2345,2330,8470,5590,15600,1495,4995,14444,10918,4600,3890,5110,8164,7540,41150,3555,6793,11300,4090,12250,15475,1165,7750,14500,15100,1585,75400,1180,15400,3735,20650,5940,79000,NA,44200,22350,NA,2790,26541,3500,13950,8130,15150,9280,14100,2590,6100,15350,NA,6010,1350,5500,6900,3790,1658,5600,7760,2080,9870,11442,3120,719,NA,6870,6600,14777,4245,14900,31600,8660,788,2870,2040,8600,1460,1185,9050,7590,1480,1740,6717,3580,12600,3300,2150,2346,13050,6630,14350,1505,NA,3570,4970,6933,15200,4200,5190,15550,11750,1310,1260,7110,2760,6010,2140,3840,15850,20950,29950,16000,1390,12900,14700,16900,4675,NA,361,856,675,4885,1985,6050,11900,10550,4220,NA,2765,12400,2245,7720,8450,3705,2310,20350,2315,3216,2095,8710,4110,3935,6250,16100,10007,112000,5700,14450,6800,2335,7590,5690,855,1340,31550,NA,30550,14161,1765,12050,900,3130,18500,7370,2790,14650,16750,NA,3180,4205,6750,20550,1490,9990,7690,3825,205,NA,5700,2535,NA,13350,6738,1595,7050,5240,3105,11489,19150,4715,NA,1850,2670,7810,5140,3130,12100,4670,7630,16400,3470,3425,7223,3475,3340,7490,3730,974,NA,15000,2695,22510,6680,3005,3330,5870,5270,3690,4830,3840,3500,7840,18450,18600,7560,5870,18300,NA,2390,15750,NA,12250,24950,6590,NA,12600,1315,3525,8060,531,2115,4410,8070,1525,9600,6370,9200,NA,3150,10650,6510,13750,NA,17450,1280,3490,989,4625,2095,31650,13300,2020,2730,NA,11250,1190,2805,4500,16250,30350,NA,4125,3390,NA,4550,10800,2690,77300,808,7890,9360,4200,8530,1554,920,906,7590,2505,NA,3200,14600,16850,2335,1255,8444,2985,5040,NA,3430,1515,9050,720,3665,5150,10900,10730,859,7640,25850,3000,7230,2850,3345,7170,56900,10350,NA,10500,25850,2695,1950,14850,2310,1616,7800,10592,3270,1880,1685,3105,45500,3065,90200,51900,7510,11850,69100,2085,6000,17800,2730,12300,1500,3920,2165,2194,38650,3640,7260,9980,1650,2155,1472,4000,913,1330,6160,16900,5350,7040,5910,7950,23087,1475,6688,1200,5910,3440,10400,51100,1680,NA,3020,20150,1320,1885,7040,2548,4577,1540,42350,2195,2750,NA,2595,3395,2126,2290,3080,3665,13050,6080,7270,3814,3082,9040,NA,10300,2990,129500,NA,2990,2020,4860,6490,228500,5990,5971,8790,3555,9950,NA,5120,NA,6370,2580,8397,21200,4115,5650,6276,NA,2740,NA,3895,22250,8600,2090,10000,6950,5110,2665,4881,10676,4230,NA,2385,1565,2105,3230,3660,10800,13450,5380,3450,6740,2375,1860,5250,2495,5280,268,4155,2790,713,4720,4370,13800,1350,2555,8150,8350,6690,12850,5700,23500,1975,1910,9700,5950,7461,34800,3520,12250,1660,1970,13450,2630,3800,13000,12200,2907,NA,11250,12950,14300,2920,NA,NA,1675,NA,9710,10900,4800,3927,4305,2920,2970,3717,5150,8530,8330,7522,31000,22600,2930,5963,4600,1090,8950,6126,3265,6516,6250,5700,6580,5950,2680,11300,7070,10550,1847,2748,2575,1950,3250,38100,NA,12650,7100,579,6160,13850,11750,5780,1190,1075,4400,NA,7040,NA,6540,700,7500,5350,10700,16450,24574,1510,2010,9940,1675,2740,2505,1880,3215,7550,3443,13100,9600,3860,4345,9490,720,NA,9350,1725,1700,8560,NA,7580,6390,5173,3960,5200,1135,9710,4525,3660,5900,4230,7910,3275,12300,3625,6740,11850,3220,1360,1620,98200,1315,4600,2080,4545,2220,9380,2000,3800,1875,7770,6460,13000,6840,4055,7700,17500,888,2785,2100,19550,5000,1660,2170,3212,8800,3220,16650,6120,1160,5640,5410,3059,10100,9480,12842,15850,1003,4895,8730,1588,3120,NA,2060,3125,1280,3875,3865,2050,2385,4680,3150,10900,2640,3360,5955,2850,9740,2160,6040,3340,6980,3400,3420,6530,4280,2710,NA,NA,11850,1325,1595,25250,3845,2525,1450,741,3267,74500,2095,4455,10300,6652,11131,3620,2485,4900,3500,4895,6005,3215,4560,4110,NA,2330,NA,10000,NA,5300,1510,4165,13950,2270,5030,5120,4290,NA,3255,339,6780,2320,17650,5930,4370,4320,1740,2930,3140,76700,6226,1010,6300,4361,1755,4550,1915,4010,3780,11050,13750,5080,2230,3262,4120,20167,NA,6250,1990,2125,4490,9810,2640,874,6279,3841,1880,2170,2052,2220,2510,1365,3925,4530,2810,4435,5260,4445,1575,4021,2960,551,13450,12000,4895,NA,4844,14146,3175,10500,1885,11300,2800,NA,12300,735,2304,3800,NA,10000,1565,1055,3864,15800,10700,3565,5650,1600,4020,NA,NA,3450,6430,2282,7750,8086,7460,4440,6490,9396,1295,25050,6890,2745,7570,6690,3185,7690,244,2895,1950,936,NA,4120,NA,2165,2365,8200,9600,10250,1370,1205,2520,5880,3610,2075,9357,NA,4250,8250,7540,NA,NA,4520,1930,8030,1315,NA,7900,NA,8240,6560,3590,6580,7040,1400,3045,770,9290,2640,NA,1748,2385,13100,6870,3000,4105,8120,3850,1224,2380,4136,5440,2764,1095,1655,3880,2375,2845,1790,2280,2192,3565,2052,1685,5658,581,1265,4150,6970,2937,1655,9000,7180,5270,5400,5810,2185,1590,22050,5791,NA,911,8270,NA,5691,4150,1005,2840,1720,7133,18550,1105,21613,3090,3447,2680,5890,1820,4555,4320,774,14500,6404,12250,1275,11050,3315,1760,701,4375,2495,4592,1605,5860,5380,11538,5650,13034,1320,4045,2635,3430,4245,4600,3735,6500,8650,3005,7770,8800,15250,5800,9570,1170,2857,3370,1025,NA,2083,2993,12900,4380,1195,6330,5040,3970,8360,4490,4900,3920,2505,3065,3279,4110,10000,2455,6410,NA,2535,1675,5330,5480,3990,3256,2205,3797,3595,2560,3960,4220,3730,4460,2080,2060,411,2990,9280,3431,1877,2575,2415,2550,6120,2915,7640,2030,14350,2522,2520,12750,5850,NA,3670,722,3190,2130,6870,4220,NA,1905,4605,2650,3245,10350,1590,1115,NA,18400,4410,3854,NA,4485,4955,2095,12250,1440,1525,7700,5840,771,4405,4430,3865,5240,23550,5814,4090,5200,4688,2101,6830,5210,26200,2660,2240,5190,4910,12302,11000,3840,3285,1560,4495,1400,844,4725,1860,NA,4000,4675,503,10000,650,2400,1925,19950,1665,4100,14950,4780,4285,4115,4160,3205,5290,4015,8910,1020,3105,6580,3035,3900,2340,6900,6060,2800,1650,3681,1945,2482,4615,1000,9000,2010,4760,4822,5600,3910,6220,3725,1025,4860,3470,824,3590,1990,815,6840,2650,2090,10000,4310,8780,4685,7110,1696,654,6650,3330,3100,1104,770,8000,1670,2610,2005,NA,520,3510,4895,28550,2073,5730,48000,607,2340,1005,570,5650,3300,5420,1265,5250,7700,6430,1740,4575,972,6600,9350,770,4595,3040,8020,4885,2875,3800,3410,27400,2875,8991,1475,3005,2600,3060,19800,4055,3635,622,3350,3875,21900,1455,2705,5830,6480,2815,2850,2721,793,4000,5710,3370,3550,87000,4525,1280,3226,3028,2440,3490,5940,893,21750,2350,1689,NA,1269,61695,3240,5486,3530,3210,3120,917,4410,3585,1835,4317,10600,7050,6170,1212,8923,7870 -"2018-03-26",50280,84000,158024,491500,149500,232500,400000,281517,1140000,328000,129000,60800,45100,226500,201500,30850,296500,31450,248000,113500,131000,296500,417500,98500,212000,86700,109000,276500,46400,104500,119000,147500,146000,475500,NA,132694,96956,440500,26950,90600,16000,27350,11850,12300,26150,152000,427000,9190,58100,7850,39900,35100,62200,122000,93000,50600,82200,227500,60200,53000,17300,323000,96500,120000,223500,488539,13900,276500,64900,31550,39550,49550,132000,49050,49200,29400,344000,31550,21800,71500,197413,155500,29000,17950,147574,4430,31200,220900,58100,335500,19150,89494,95800,28800,97800,10850,5300,10341,23300,45050,4205,22250,38700,38900,92800,678562,711000,19500,6220,78300,5200,53141,37500,163859,33000,21300,84300,41950,146500,152000,28550,598000,104500,38500,33450,44800,60500,26550,61700,200000,47000,44750,14200,34900,167000,67400,70719,15400,203000,NA,74200,27650,15750,61000,99300,299000,183300,13000,23000,75500,5710,18250,54000,79455,66600,96900,15300,917000,70500,78000,4310,108800,4930,12000,4515,13202,83106,NA,1210000,11350,9690,8050,13750,NA,26700,70900,149946,10450,10800,6170,NA,NA,59700,13166,112666,NA,39450,44750,72400,29350,166000,8740,6350,21400,191000,20100,NA,103000,15050,17861,34517,19950,137500,34600,46200,22500,217500,21200,107500,12200,6560,33850,33900,89300,89200,15400,32000,19100,10200,24150,291000,8150,75300,7750,105000,19700,23800,29300,38500,80900,68000,23050,28050,90411,14550,292500,79400,809,125000,46200,38450,NA,20750,63800,8440,NA,66400,43050,7160,4960,72400,39250,21550,41700,8350,27350,28626,NA,18950,34000,37350,48200,114500,12400,29500,23300,11308,2495,16450,45400,77970,7370,55000,NA,3180,90328,39400,44000,17350,47700,131000,68800,13400,4470,40029,8500,31950,9170,71300,51600,14350,27300,42400,75860,5626,18773,27050,59500,97100,1335,16946,13550,27600,80000,10100,96900,17007,1815,30250,82600,2955,55300,14365,41300,16500,45600,60000,26800,8040,40500,41591,4600,32300,58300,NA,81000,25650,9737,123200,33700,11350,NA,76300,28300,19656,5720,19700,48750,29100,63435,65400,67571,5040,17550,34500,46800,72700,NA,2739,1025,19950,48100,617000,11900,8120,3015,37750,7490,21200,6110,2715,NA,NA,17400,34247,12600,14300,NA,8524,52600,45000,NA,6370,19100,31200,13000,601,14650,25868,22600,11750,30000,NA,24635,47100,16500,20875,12100,25400,40000,334000,35001,19350,2430,45500,30850,60700,18950,40000,3405,35150,10700,NA,4370,22200,7811,NA,10900,37950,22432,57400,2605,9580,8100,NA,NA,5420,4620,6550,98000,57000,53000,20900,20000,63300,24039,20350,84300,18750,29100,4815,NA,62186,40100,NA,3940,5063,13450,29450,8910,83000,29100,1920,NA,10605,9750,40800,12950,83300,32250,15550,15750,5760,NA,9600,114500,19720,NA,18950,15750,NA,7108,22100,34700,28950,58900,37350,13893,7860,5415,50600,13100,7340,16500,11006,7120,3543,6720,19750,8410,14250,5010,19250,26000,9970,5000,36200,134000,4105,16500,1820,38436,7220,NA,675000,NA,12975,48900,34430,14591,22900,2930,10750,8470,4210,21250,12000,1102,4585,12450,14100,34350,2910,6710,10250,5200,94800,29350,23800,1245,5849,8610,16338,27600,10450,9030,7400,5340,87300,13100,16500,NA,42700,7200,4795,118371,223500,6140,124500,2735,NA,23550,15100,NA,15650,59200,NA,36700,2470,28600,NA,11450,NA,6640,1485,8490,61700,2505,14050,6080,43950,2075,56400,16250,30750,13300,59000,49950,24250,13600,7240,15650,11350,12750,24950,16400,6124,4940,22950,67497,4950,4044,NA,5800,11150,NA,13750,21000,37950,3470,168500,13500,33050,60800,NA,12600,17850,9330,NA,30200,NA,31700,6300,23550,NA,17250,9660,9350,9760,3485,22850,16450,3200,30300,9850,4340,2570,4540,12987,1175,NA,1560,6290,7010,NA,2789,1925,13100,63000,7400,11600,41350,6660,6610,113500,1170,7604,3180,25550,615,14850,14000,NA,6890,4805,17450,NA,18750,20900,1950,18600,12450,14900,116000,48500,9399,15400,28550,6470,10200,26950,25700,13600,17054,4440,23900,87300,14800,40125,5780,NA,NA,17800,1495,7010,33500,5157,7850,15250,NA,19150,4550,NA,3990,3200,4420,31300,11648,70100,NA,10850,17150,3005,1965,858,4575,9470,13200,25051,15750,31409,3590,172500,13700,38800,NA,10650,39650,150900,15100,4653,8750,6330,14600,1070,3095,5620,48696,NA,4545,6450,2015,73917,1015,3060,8210,NA,1140,41000,4230,11850,17650,7600,11950,3565,9550,12650,12900,15950,17750,10350,NA,56450,19850,16100,15600,9170,14375,7050,17942,48800,4970,66600,5480,12350,43950,9910,5320,13050,10400,6080,7260,22300,24400,11000,4508,18150,3750,NA,1025,4660,2875,8700,7950,1720,1857,37150,4085,6010,4190,5550,50000,19617,4970,6200,10300,107500,41000,12750,6390,13350,2400,6990,7940,550,NA,NA,782,7670,5620,16050,9030,15950,13093,3030,14550,11900,3395,7820,13600,3175,20350,2590,18850,37650,5240,NA,29000,4700,3668,15350,8200,NA,NA,7920,NA,NA,5870,13600,2640,40000,8070,36200,1040,21550,16635,15000,11700,22834,15400,4023,17258,12150,39950,10600,5820,14800,2650,NA,5630,6430,28800,1695,14050,426,24250,6110,1684,17100,12050,11450,11350,9510,2245,24200,32100,7879,12150,1390,3290,4955,1615,22600,20200,5980,12300,16800,NA,2410,2755,5676,NA,8480,10800,6300,288000,57300,2305,17350,4000,36100,13627,9666,4300,7190,2410,1050,5750,4610,30100,17100,8830,2335,2310,8520,5530,16200,1500,5310,14917,10851,4825,3900,5140,8139,7570,42700,3690,6920,11800,4180,12400,15400,1180,7830,14550,15200,1610,74800,1235,15250,3700,20750,5940,80600,NA,44450,22600,NA,2890,25393,3540,14500,8480,16150,9550,14350,2590,5960,15650,NA,6110,1355,5630,6850,3880,1630,5920,7790,2125,10100,11660,3155,737,NA,6920,6500,14875,4195,14900,32200,8740,819,2910,2040,8900,1500,1244,9030,7650,1430,1720,6797,3475,13450,3290,2550,2352,13100,6600,14650,1620,NA,3675,5160,6933,15100,4200,5170,15600,11500,1305,1265,7090,2740,6000,2150,3800,16350,21000,29950,16700,1410,13250,14750,17000,4712,NA,365,883,674,4825,1840,6230,12100,10600,4340,NA,2775,12350,2245,7720,8410,3710,2380,21500,2330,3228,2090,8550,3985,3915,6290,16850,10007,112000,5760,14800,7050,2360,7810,5710,812,1385,31510,NA,30800,14161,1830,12550,905,3230,19150,7410,2860,14850,18050,NA,3180,4220,6960,21950,1500,10000,7730,3845,209,NA,5720,2500,NA,13150,6690,1560,7030,5380,3065,13145,19550,4690,NA,1870,2705,7880,5190,3225,12200,4730,7470,16150,3520,3395,7213,3500,3435,7290,3775,974,NA,14850,2750,22830,6900,3175,3480,6130,5580,3725,4915,3900,3570,8200,18600,18900,7600,5960,18500,NA,2405,15800,NA,12300,25400,6620,NA,12550,1315,3755,8250,538,2110,4500,8060,1535,9610,6390,9740,NA,3265,11300,6480,13600,NA,17400,1310,3485,1005,4665,2085,31950,13650,2015,2780,NA,11250,1195,2770,4500,17100,31200,NA,4115,3400,NA,4937,10850,2720,76700,865,8050,9350,4505,8490,1623,900,969,7900,2600,NA,3250,14600,17400,2505,1260,8644,3005,5060,NA,3430,1515,9050,674,3860,5140,10900,10812,861,7730,25850,3115,7050,2950,3400,7970,57900,10250,NA,10650,26700,2685,1965,14900,2305,1546,7700,10689,3480,1895,1660,3150,44900,3075,90900,52000,7400,11750,64400,2060,6060,18450,2715,12700,1540,3905,2165,2194,39387,3670,7360,9880,1695,2150,1478,4025,928,1335,6140,17800,5310,7100,5800,8500,22577,1485,7297,1215,5760,3520,10600,53100,1720,NA,3010,21250,1455,1925,7010,2577,4563,1540,43100,2290,2760,NA,2650,3515,2126,2520,3050,3810,13050,6080,7410,3805,3082,9190,NA,10200,2990,136500,NA,2895,2025,5180,6530,228500,6250,6011,8990,3630,10400,NA,5220,NA,6330,2555,5885,21500,4210,5600,6316,NA,2870,NA,3880,22650,10850,2070,10000,7290,5430,2610,4900,10867,4325,NA,2415,1515,2085,3243,3700,10750,14150,5300,3620,6790,2370,1880,5140,2495,5550,272,4205,2745,706,4800,4400,14400,1325,2625,7760,8270,6850,13050,5780,23400,2235,1880,10300,5960,7461,35396,3655,12450,1645,1886,14250,2630,3800,13150,12450,2995,NA,11350,12750,14800,2832,NA,NA,1700,NA,9960,11200,4750,3893,4335,3005,2870,3775,5270,8290,8370,7766,31950,22900,2820,5957,4510,1150,9030,6225,3305,6507,6430,5820,6770,6100,2710,12250,7260,11300,1851,2600,2650,1950,3520,38000,NA,12800,7100,557,6220,16000,11500,5770,1200,1100,4530,NA,7240,NA,6520,660,7550,5400,10900,16350,24074,1500,2030,9840,1705,2805,2550,1915,3255,7680,3262,13550,9150,3950,4375,10250,705,NA,9310,1700,1805,8620,NA,7680,6240,5073,3960,5480,1205,9890,4460,3680,5860,4300,8390,3265,12500,3805,7070,11800,3220,1370,1630,99700,1350,4580,2080,4755,2255,10350,1950,4105,1925,8110,6400,12850,7040,4065,7800,17400,939,2870,2170,20250,5130,1730,2370,3403,8900,3220,16900,6120,1160,5650,5480,3059,10600,9480,12508,16750,1003,5000,8710,1542,3070,NA,2065,3180,1305,3835,3850,2235,3080,4665,3235,10900,2635,3395,5630,3120,9710,2240,5990,3445,7000,3400,3570,6940,4265,2685,NA,NA,12100,1405,1600,25250,4070,2550,1390,745,3297,75300,2100,4520,10350,6705,11310,3650,2520,4385,3505,5000,6327,3215,4645,4180,NA,2340,NA,10100,NA,5600,1530,4180,13650,2340,5030,5060,4290,NA,3365,340,6750,2365,17750,5860,4765,4295,1740,3095,3120,76700,6197,1005,6150,4553,1787,4570,1895,4255,3840,11000,13450,5030,2180,3457,4180,20817,NA,6320,2000,2120,4495,10500,2630,695,6308,3697,1860,2215,2078,2460,2460,1360,3965,4530,2815,4565,5400,4515,1637,4129,3080,552,14300,11750,4920,NA,5022,13910,3140,9000,1900,11300,2800,NA,12150,738,2345,3900,NA,10100,1645,1055,4022,17000,10950,3610,5680,1590,4220,NA,NA,3510,6470,2494,8120,8429,7270,4445,6780,9650,1340,24950,7000,2815,7480,6640,3205,7820,239,2910,1950,947,NA,4175,NA,2225,2365,8420,9580,10600,1370,1215,2525,5840,3605,2045,9466,NA,4250,8575,7400,NA,NA,4435,1970,7950,1295,NA,7900,NA,8150,6670,3590,6480,7170,1410,3080,766,9260,2655,NA,1795,2370,13300,6940,2985,4205,9980,3920,1243,2375,4209,5470,3339,1095,1640,4095,2713,2905,1825,2280,2253,3610,2048,1705,5880,587,1275,4180,7090,2943,1670,9600,7300,5510,5460,5400,2185,1599,22750,5635,NA,925,8237,NA,5736,4215,1020,2863,1735,7143,17650,1090,22630,3115,3437,2715,6100,1834,4530,4235,764,14650,6533,12950,1284,11400,3380,1820,671,4380,2495,4667,1658,5910,5350,12081,5630,13134,1315,4065,2645,3370,4240,4840,3765,6490,8740,2950,7860,8960,15150,5820,9410,1121,2900,3315,1060,NA,2088,3027,12900,4375,1145,6400,5020,4045,8450,4590,4900,3870,2527,3150,2300,4110,10400,2605,6550,NA,2520,1805,5450,5480,4020,3242,2186,3811,4055,2590,3940,4345,3655,4700,2140,2070,427,3125,9250,3475,1940,2695,2410,2645,6150,3050,7590,2020,14500,2422,2540,12700,5780,NA,3690,722,3255,2190,7150,4190,NA,1935,4690,2615,3295,10250,1625,1115,NA,18450,4400,3869,NA,4540,5010,2095,12300,1450,1550,7790,5900,760,4465,4555,4480,5290,23550,5766,4260,5300,4828,2091,6990,5200,28150,2695,2385,5180,4950,12396,10900,3775,2975,1565,4460,1410,865,4685,1805,NA,4065,4675,533,10100,665,2460,1955,18900,1685,4135,15150,4755,4530,4181,4300,3205,5270,4025,8930,1035,3155,6570,3100,3980,2395,7000,6030,2900,1680,3706,1965,2470,4795,1000,9310,1980,4685,4897,5680,3875,6370,3855,1020,4951,3730,820,3655,1940,847,7000,2615,2115,10000,4310,8950,4605,7100,1712,673,6690,3400,3020,1104,777,8000,1660,2560,2020,NA,514,3500,4890,27700,2013,5780,48500,611,2355,1090,568,5700,3320,5520,1305,5130,7000,6500,1800,4690,1070,6850,9500,788,4705,2905,8150,4875,2785,3800,3620,27950,2993,8820,1445,3050,2725,3185,19800,4175,3690,631,3305,3815,21950,1485,2700,5810,6680,2930,2910,2897,764,4000,5620,3400,3550,85500,4455,1270,3226,2872,2360,3360,6340,909,22000,2300,1725,NA,1305,63168,3240,5737,3410,3190,3055,960,4575,3515,1920,4073,10600,7020,6170,1173,8619,7870 -"2018-03-27",49980,81400,158024,500000,154000,245000,403000,278701,1163000,345500,131500,61300,45950,228000,201000,31150,298000,31750,253000,114000,131500,304500,418000,98500,209500,87800,111500,274500,46700,107500,118000,146500,145500,483500,NA,135188,96207,446500,27250,90700,16250,27550,11900,12400,25700,157500,425000,9200,58600,8070,41050,35650,62300,126500,93600,52400,82900,228500,61500,53300,17600,326000,95900,126000,220400,497211,13900,269500,64700,32000,39200,49150,134000,48800,51000,29950,353000,31100,22300,74100,198329,155000,28750,18050,148046,4500,31850,219900,60000,336500,19350,90652,97600,29500,96100,10900,5310,10220,23300,45050,4195,22750,38500,39200,92800,681023,708000,20150,6260,78000,5240,51888,38200,167394,32050,21450,85000,41950,149000,151500,29100,599900,104500,39850,32550,46400,58000,26800,61400,200000,48900,45650,14450,34450,161500,67800,70719,16050,205500,NA,75100,27400,15900,62700,98600,299500,182000,12622,23250,73800,5900,18350,55900,78312,67700,99900,15150,921000,70900,77800,4435,104200,4820,11950,4700,14280,84288,NA,1202000,11450,9840,8410,13900,NA,26800,72800,151148,10550,10550,6210,NA,NA,58000,13981,114483,NA,40700,44900,73000,30150,169500,8890,6340,22450,189500,20050,NA,105000,14600,17972,34301,23500,139500,34600,46500,22700,219000,21450,114000,12250,6750,31500,34350,88000,90000,15650,32000,18850,10150,24650,296000,8400,74700,7780,104500,20450,24600,30150,38167,83700,68100,23350,29450,91001,14250,292500,81200,821,124000,46750,40100,NA,20900,64000,8450,NA,66600,42200,7140,5120,74000,39400,21900,41500,8390,27750,28775,NA,18900,34200,36850,48750,116500,12367,29700,23900,11428,2475,16500,47800,78360,7530,54400,NA,3230,91834,39100,44500,16550,50000,133000,69000,13600,4485,40602,8690,31100,9640,72200,52400,14450,28300,41300,73541,6466,18471,28150,60600,90700,1350,16946,12750,27900,79300,10650,99500,16912,1850,30600,82900,2965,56300,16266,41050,16150,45400,60300,26650,7940,41250,43021,4755,32150,58900,NA,82500,27400,9960,118000,34800,11300,NA,78100,28350,19822,5700,19800,49650,29000,62395,68000,70332,5060,17350,33400,46850,73400,NA,2767,1025,20450,48000,643000,12100,8500,3055,37700,7400,20850,6200,2905,NA,NA,18250,36585,12350,14000,NA,8720,54100,45600,NA,6430,18550,31800,13000,618,14100,26737,21700,11800,29800,NA,27117,48500,18200,21502,12350,25800,40700,338500,35672,18800,2410,45200,31050,60800,18650,40820,3370,35200,10650,NA,4300,22850,7841,NA,11350,37850,23148,57700,2640,10050,8140,NA,NA,5490,4645,6500,99200,60800,53300,21050,20250,65000,24466,20100,84300,19800,28450,4880,NA,63640,39450,NA,4040,5063,13650,30700,8910,90900,28550,1905,NA,10630,9760,43300,12950,83400,32000,16250,16000,5990,NA,9630,117000,19866,NA,19000,16200,NA,7259,23450,34300,29100,59100,37250,13893,7770,5479,50800,13600,9540,17750,11144,7090,3481,6840,19650,8430,14250,4980,19250,26400,10050,5100,38400,136500,4045,16400,1845,38295,7580,NA,678000,NA,12720,48900,35238,14182,22700,2925,10850,8550,4175,21600,11950,1102,4650,12500,14100,34350,2920,6740,10250,5320,93800,29400,24600,1245,5868,8580,16294,27400,10450,9180,7520,5440,86500,12900,17350,NA,44800,7280,4870,118747,222000,6080,125000,2715,NA,24650,15150,NA,16100,59100,NA,38100,2465,28450,NA,11250,NA,6410,1385,8530,60500,2495,14550,6130,43900,2020,55900,16200,31100,13350,58800,50300,23850,13700,7190,15950,11350,12750,24800,16700,6046,4965,23850,66241,5000,4063,NA,5690,11300,NA,13900,20900,38050,3525,170000,14750,34200,62000,NA,12200,18300,9140,NA,31600,NA,31750,6350,24700,NA,17400,9720,9520,9840,3510,22750,16600,3150,30850,10000,4210,2605,4690,13128,1145,NA,1565,6700,7010,NA,2789,1925,13300,62900,7490,11550,42050,6650,6580,113000,1190,7682,3400,27700,622,14700,14150,NA,6870,4740,18050,NA,18600,20950,2025,18850,12400,15100,117000,49950,9569,15425,28800,6600,10150,26950,25950,13600,16917,4565,24700,86400,15050,40500,5760,NA,NA,17750,1465,6940,33000,5186,8300,15500,NA,20550,4610,NA,4120,3210,4390,31400,11849,69700,NA,11000,18100,3035,2000,871,4610,9860,13400,24817,16300,31762,3820,168000,13600,41200,NA,10400,39650,155300,14800,4689,8820,6160,14950,1085,3095,5800,48696,NA,4585,6320,2145,72041,1030,3035,8470,NA,1135,40650,4190,11950,17550,8000,12500,3815,9410,12550,13000,16800,17750,10400,NA,58000,19850,16050,15200,9230,15144,6711,17989,47800,5020,68500,5540,12350,44600,9860,5330,13150,10200,5710,7310,22300,23850,10850,4483,18350,3730,NA,1030,4635,2925,8790,8030,1730,1866,37000,4155,6100,4200,5690,49150,20418,5000,6390,9980,107000,41300,12900,6540,13450,2455,7090,7830,554,NA,NA,799,7410,5650,16100,9080,15600,13187,3265,15350,11900,3400,7790,13600,3171,20450,2565,19000,37400,5330,NA,29000,4920,3943,14900,8020,NA,NA,7920,NA,NA,5930,14300,2580,41200,8080,37300,1060,21450,16389,15000,12200,22930,15650,4239,17308,12550,40000,10700,5760,14900,2595,NA,5670,6550,29650,1665,13950,431,24400,6100,1680,17100,12000,12150,13250,9760,2285,25100,31950,8055,13400,1395,3320,5030,1650,22950,21400,5790,12000,17600,NA,2425,2755,5648,NA,8490,11450,6600,289000,58300,2325,19150,4005,36100,13724,9666,4315,7210,2475,1070,5820,4725,30000,17300,8900,2325,2320,8490,5540,16350,1535,5150,14309,11019,4820,3870,5410,8667,7590,43200,3795,7503,11800,4255,12400,15850,1190,7810,14550,15200,1620,73500,1260,15500,3765,21150,5800,80100,NA,44650,22600,NA,2935,31706,3635,15000,9100,16650,9410,14350,2645,6100,15600,NA,6230,1400,5660,6870,3900,1467,5880,7840,2130,10300,12134,3180,746,NA,6910,6550,14826,4205,15450,32250,8770,798,2860,2040,8830,1500,1213,8830,7830,1435,1720,6856,3565,13250,3280,2620,2352,13400,6520,14650,1945,NA,3680,5210,7300,14900,4200,5250,15600,11550,1300,1275,7170,2810,5860,2235,3910,17200,20800,30000,17900,1425,13150,14800,16950,4712,NA,371,876,669,4920,1955,6280,11900,10450,4440,NA,2800,12500,2245,7840,8420,3820,2455,22800,2325,3416,2130,9300,4000,3950,6330,16900,9811,111500,5700,14850,7480,2395,7760,5690,830,1390,31229,NA,30700,14544,1885,12750,917,3250,19950,7400,2945,15000,18850,NA,3190,4345,7030,21600,1510,10050,7700,3935,210,NA,5670,2505,NA,13050,6690,1660,7100,5310,3000,12609,18000,4700,NA,1890,2705,7900,5310,3340,12100,4810,8230,16250,3525,3550,7223,3470,3430,7230,4100,987,NA,16300,2750,22967,6810,3255,3430,6190,5410,3755,4920,3955,3770,8130,18750,19450,7620,5870,18750,NA,2420,16050,NA,12400,25800,6580,NA,12650,1315,3775,8390,543,2110,4750,8130,1530,9730,6480,9770,NA,3220,11450,6420,13900,NA,18100,1295,3565,1000,4715,2120,31850,13950,2025,2770,NA,11450,1205,2815,4695,16900,31950,NA,4120,3415,NA,4814,10850,2870,76200,855,8160,9470,4265,8810,1612,900,958,8100,2585,NA,3290,14850,17150,2510,1275,8748,3130,5090,NA,3645,1620,9090,704,3965,5090,11000,11100,867,7820,26500,3170,7050,2940,3470,8230,57800,10350,NA,10750,27000,2730,2125,14950,2325,1494,7680,10786,3825,2000,1655,3320,44900,3060,90700,51600,7520,11850,65700,2060,5980,18150,2750,12600,1550,3915,2175,2194,39697,3725,7620,10200,1735,2125,1512,4085,959,1325,6380,17900,5190,7120,5840,8500,22395,1510,6862,1225,5930,3530,10750,53200,1725,NA,3000,22150,1435,1970,7020,2612,4543,1580,42900,2275,2755,NA,2715,3760,2126,2420,3130,3835,13200,6100,7780,3805,3044,9320,NA,10000,2990,137000,NA,2870,2050,5180,6570,231000,6330,6119,8980,3665,10400,NA,5480,NA,6310,2665,5257,21150,4220,5620,6332,NA,2860,NA,4115,22900,11150,2090,10100,7320,5490,2610,4616,11200,4385,NA,2480,1545,2090,3310,3695,11000,13750,5350,3665,6890,2390,1860,4905,2340,5400,276,4250,2765,704,4945,4405,14200,1355,2645,7760,8160,6920,13500,5760,23500,2210,1925,11100,5910,7481,35256,3830,12400,1680,1788,13950,2665,4000,13300,12500,2907,NA,11450,12950,15150,2892,NA,NA,1795,NA,10100,11500,5780,3842,4350,2975,2845,3808,5320,8150,8620,7960,30750,23150,2880,5957,4390,1155,8980,6384,3350,6585,6480,5830,6830,6100,2715,12450,8150,11200,1813,2838,2740,1965,3470,37800,NA,12650,7200,571,6280,15800,11900,5830,1230,1150,4565,NA,7260,NA,6530,682,8175,5480,11050,16350,24366,1490,1995,10000,1680,2820,2590,1990,3370,7700,3133,13450,8900,3995,4455,10250,701,NA,9420,1770,1725,8600,NA,7750,6280,5120,3920,5490,1250,10000,4505,3695,5900,4325,8250,3350,12850,3800,7150,12050,3220,1380,1610,99600,1350,4635,2115,4850,2395,10800,1995,4195,1950,8160,6420,13200,7210,4095,8190,17800,939,3050,2200,20000,5140,1745,2295,3403,8820,3275,17300,6130,1160,5720,5580,3089,10500,9480,12642,15050,1012,4990,8730,1598,3055,NA,2080,3240,1315,3730,3895,2315,3235,4640,3200,10850,2675,3410,5880,3265,10200,2200,6130,3465,6920,3465,3675,7000,4375,2780,NA,NA,12500,1360,1620,25400,3925,2550,1425,730,3498,76400,2070,4570,10650,6772,11533,3695,2495,4435,3510,4995,6050,3215,4705,4300,NA,2460,NA,9950,NA,5790,1525,4245,13900,2350,5170,5320,4290,NA,3495,344,6830,2390,17900,5850,4765,4320,1755,3305,3145,77100,6197,1020,6090,4689,1805,4670,1895,4315,3970,11650,13250,5050,2275,3457,4075,21318,NA,6350,1985,2135,4515,10600,2630,704,6549,3607,1870,2295,2069,2490,2515,1385,3970,4580,2820,4480,5410,4505,1624,4201,3130,544,14450,12000,4980,NA,4960,14194,3185,9350,1915,11350,2800,NA,12500,728,2363,3925,NA,10150,1645,1080,4092,16800,12000,3660,5690,1590,4235,NA,NA,3660,6500,2494,8240,8429,7490,4445,6740,9205,1315,24800,6130,2840,7530,6880,3290,8030,241,2955,1955,1000,NA,4130,NA,2340,2420,8350,9680,11800,1370,1230,2645,6000,3595,2140,9793,NA,4250,8650,7330,NA,NA,4670,2020,8280,1300,NA,7800,NA,8130,6890,3590,6490,7440,1410,3080,791,9230,2785,NA,1842,2410,13500,7030,2965,4360,9610,4110,1259,2375,4064,5560,3339,1110,1660,4085,2725,2920,1920,2280,2257,3675,2061,1745,5959,568,1280,4295,7060,2975,1660,9260,7190,5450,5600,6170,2211,1649,24250,5834,NA,923,8303,NA,5960,4330,1035,2886,1745,7270,18050,1090,21782,3080,3447,2665,6130,1801,4650,4380,781,14500,6739,12400,1289,11200,3445,1825,727,4435,2525,4787,1643,5990,5390,11747,5840,13184,1300,4110,2715,3450,4260,4975,3760,6460,8830,3285,7810,9030,14950,5970,9860,1121,3000,3210,1055,NA,2088,3077,13250,4445,1160,6300,5140,4020,8590,4655,4765,3925,2578,3215,2300,4120,10050,2605,6630,NA,2535,1850,5490,5490,4015,3328,2195,3811,3990,2545,3905,4235,3665,4940,2190,2090,461,3620,9250,3414,1960,3340,2475,2730,6340,3070,7560,2020,14400,2310,2650,12750,5740,NA,3735,720,3300,2330,7200,4205,NA,1950,4755,2600,3370,10400,1615,1120,NA,18400,4405,3869,NA,4550,5140,2110,12350,1465,1580,7840,5890,776,4555,4540,4355,5290,24000,5650,4300,5533,4828,2132,6930,5270,27750,2720,2320,5370,4755,12444,11000,3660,3060,1580,4455,1425,856,4705,1890,NA,4090,4665,520,10200,690,2465,2055,18850,1705,4275,15250,4755,4660,4356,4305,3100,5260,4030,8960,1040,3235,6610,3095,4035,3025,6800,6040,2950,1700,4178,2070,2470,4910,1000,9280,1980,5120,5191,5830,3935,6300,3850,1020,4842,3550,819,3765,1945,849,7060,2730,2110,9670,4455,8950,4885,6890,1748,707,6720,3395,3100,1109,781,8000,1685,2565,2135,NA,517,3475,4950,29600,2013,5840,48500,620,2380,1055,619,5780,3320,5440,1340,5180,7000,6530,1935,4660,1210,6850,9820,805,4800,2835,8840,4965,2690,3800,3485,26500,2993,8871,1305,3120,2745,3140,20100,4140,3735,676,3340,3900,22150,1515,2580,5840,6640,2870,2995,2991,764,4085,5790,3400,3550,87600,4380,1340,3414,2961,2455,3160,6640,927,21800,2365,1756,NA,1265,68048,3190,6739,3380,3100,2950,965,4560,3510,1925,3984,10600,7060,6170,1231,8663,7870 -"2018-03-28",48700,80300,157023,465000,151500,261500,386000,271663,1180000,335000,131500,60100,45050,226500,197000,31800,295000,33000,245500,113500,129000,304500,416500,99100,207000,85600,109000,271500,45300,104500,117000,143500,145000,481000,NA,138181,93963,435500,27150,89600,15600,27650,11950,12250,25850,173500,427500,9030,63900,7970,42700,35500,62200,127000,93800,51200,81500,233000,63000,53800,17900,320000,96200,124000,224500,490466,13550,270500,65200,31650,38450,48300,130500,49450,50400,29150,343500,30700,21900,74800,196498,154500,28000,18050,146160,4770,31300,215000,57900,333500,19200,88820,94000,29400,96100,10600,5200,10003,23300,43150,4090,22900,37000,39100,90600,681496,712000,20350,6210,80000,5250,50384,38200,166530,30850,21200,88700,41300,148000,148500,28700,588000,104000,39600,31600,44400,55900,26750,61300,200000,47500,46000,14650,34900,153000,66800,70719,15800,198500,NA,74300,27300,15550,63100,97800,301000,180000,13615,24100,73800,5800,18700,58000,76788,66900,98900,14700,916000,69300,78400,4320,103000,4050,11500,4635,13978,83500,NA,1255000,11200,9770,8180,13750,NA,26550,70900,151549,10500,10575,6100,NA,NA,58000,14026,114483,NA,40350,43900,71000,30000,170500,8770,6810,22650,188000,20000,NA,105000,13950,17677,33518,25700,136000,34800,46200,21250,213000,21400,112000,12450,6470,32000,34000,86500,88200,15600,31950,18550,9830,24500,300000,8330,74800,7810,102000,21750,25600,30200,36167,83300,68800,23700,28600,90312,14350,289000,82100,806,124000,47000,38750,NA,21000,63600,8380,NA,66600,42450,7180,5030,73500,39050,21700,41800,8260,28000,28552,NA,18350,34750,36900,47100,118000,11833,31100,23400,11128,2425,16050,44700,75030,7410,53800,NA,3195,89827,40100,44300,15600,49400,131500,69900,13250,4390,39743,8560,30950,9350,72100,52500,14300,27950,39450,71525,6437,17941,28050,60900,89300,1320,16717,12400,27300,80800,10250,95600,16530,1810,29350,83000,2960,54900,17686,39550,14650,44800,58800,26650,7950,40150,44164,4855,31800,58500,NA,82200,27150,9827,120000,34650,11100,NA,77800,27800,18991,5560,19900,49800,29250,60410,71000,69158,5240,17300,33500,47200,71100,NA,2758,1025,20000,47100,647000,11700,8170,2975,37700,7330,21050,6100,2860,NA,NA,16350,36152,12200,14050,NA,8720,54300,44500,NA,6220,18100,32150,12800,611,13950,26254,20100,13250,29650,NA,28168,49650,19650,21377,12150,26150,39600,333500,34833,18300,2565,45000,30300,60200,18850,40860,3460,35500,10500,NA,4350,22750,7678,NA,10950,38000,22623,57900,2585,10000,8160,NA,NA,5580,4620,6330,98400,59700,52800,20650,20600,64600,24003,19875,84300,21650,27750,4765,NA,62277,39450,NA,3990,4989,13750,30000,8710,88000,28500,1915,NA,10605,9700,42150,12700,83500,31850,15900,15950,6150,NA,9480,115000,19817,NA,18850,15550,NA,7226,23050,34600,29250,58900,36400,13893,7600,5399,50900,13600,9200,17450,10868,7100,3419,6720,19150,8400,14050,4985,18950,25450,9840,5160,37550,135000,3975,16250,1830,37822,7400,NA,686000,NA,12104,48450,34210,13227,22950,2915,10700,8310,4090,21000,11950,1088,4610,12250,13200,34200,2920,6880,10050,4995,93600,28850,24400,1225,5859,8450,15981,26650,10350,8980,7430,5250,87800,12800,17500,NA,43950,7230,4735,117052,220500,6050,124000,2705,NA,23600,14500,NA,16400,58500,NA,37500,2360,27400,NA,10900,NA,6590,1435,8570,60900,2490,13950,6160,45950,2060,54700,16050,31150,13900,59400,49800,23600,13850,7280,15400,11450,12500,24650,16600,5989,4965,23250,67497,4970,3944,NA,5670,11250,NA,13750,20300,38100,3515,170000,14300,32050,61800,NA,11800,18050,8580,NA,32500,NA,32200,6280,23800,NA,17500,9630,9610,9940,3420,22300,16700,3110,29400,9840,3950,2545,4550,13088,1145,NA,1515,6710,6960,NA,2793,1910,13650,63000,7300,11600,42450,6540,6630,113000,1200,7682,3290,28000,615,15000,14000,NA,7040,4690,18000,NA,18250,20800,1985,18400,12500,15000,116000,48850,9433,15125,29850,6500,9960,26600,24900,13500,16689,4675,24600,86900,14950,40078,5740,NA,NA,17200,1540,6950,31750,5254,8070,15200,NA,20400,4520,NA,4000,3160,4440,31350,11824,69400,NA,10950,18200,3020,2015,840,4600,8560,13400,23880,15500,31913,3795,163500,13600,41700,NA,10800,37800,155000,14550,4653,8610,6150,14550,1040,3095,5830,48599,NA,4585,6060,2100,71359,1020,3040,8530,NA,1130,40400,4225,11950,17250,7700,12150,3820,9320,12600,12750,16850,18350,10250,NA,56600,19500,15900,14950,9300,14578,7170,18036,46600,4970,67900,5620,12100,44650,9410,5200,12900,9830,5250,7380,22300,23950,10650,4301,18100,3685,NA,1030,4600,2940,8700,7970,1705,1843,36650,4055,6040,4200,5640,47550,20117,4995,6290,9840,106500,41550,12700,6620,13300,2485,6940,8360,552,NA,NA,819,7090,5720,16200,9000,15550,12809,3200,14850,12250,3260,7640,13450,2990,20300,2730,19200,38150,5400,NA,29000,4980,4022,14800,7600,NA,NA,7890,NA,NA,5900,13900,2500,40850,7950,34950,1060,20750,15997,15000,12400,22930,15550,4183,17056,12300,39950,10950,5660,14800,2458,NA,5640,6520,28900,1775,14000,470,23750,6010,1779,16800,11850,12250,12850,9660,2245,24900,31950,7577,12850,1395,3240,4950,1600,22300,20900,6020,12000,17500,NA,2365,2740,5432,NA,8240,11800,6840,289000,57600,2570,19350,3870,36300,13627,9625,4205,7200,2455,1055,5770,4860,29950,16550,8830,2255,2315,8350,5540,16100,1500,4920,13972,11019,4725,3840,5480,8867,7530,42800,3745,7655,11950,4065,12400,15375,1190,7800,14550,15000,1600,73000,1320,15400,3765,22150,5690,80600,NA,45300,22000,NA,2850,32805,3655,14850,9130,16250,9650,14850,2595,5940,15600,NA,6060,1370,5470,6840,3870,1700,5840,7790,2105,10300,11857,3200,741,NA,6910,6450,14580,4200,15100,32500,8530,780,2760,2040,9300,1480,1272,8760,7860,1415,1690,6658,3470,13000,3270,2645,2352,13350,6400,14350,1835,NA,3590,5120,7067,14800,4200,5250,15400,11500,1290,1275,6830,2740,5650,2170,3890,17650,20700,29950,18250,1420,13150,14800,16850,4712,NA,369,872,685,4880,1920,6220,11750,10450,4435,NA,2790,11950,2234,7810,8570,3710,2375,23000,2270,3368,2090,9070,4020,3970,6320,17600,9575,112000,5540,14450,7600,2440,7590,5620,763,1320,30829,NA,30650,14209,1895,12500,900,3340,19350,7420,2900,14950,18900,NA,3195,4330,7320,22750,1540,9990,7690,4135,207,NA,5560,2485,NA,13000,6593,1680,7000,5340,2795,11733,20200,4690,NA,1880,2645,8000,5250,3355,12150,4950,8320,16050,3515,3450,7213,3460,3375,7100,4185,955,NA,16550,2675,22967,6690,3195,3380,6060,5470,3720,4820,3920,3755,8130,18650,18500,7590,5700,18600,NA,2415,15750,NA,12250,26900,6460,NA,12500,1315,3710,8230,539,2105,4660,8050,1490,9540,6490,9660,NA,3245,14550,6400,13750,NA,18250,1255,3660,982,4710,2095,31850,13700,2050,2825,NA,11500,1205,2790,4595,16450,31950,NA,4085,3455,NA,5139,10500,2790,75000,872,8140,9470,4105,8730,1817,860,974,7930,2655,NA,3205,14600,17250,2505,1240,8679,3165,5070,NA,3605,1600,9090,680,3700,5090,10800,10812,847,7540,24550,3100,7520,2895,3870,8570,57200,10150,NA,10350,26500,2705,2095,14900,2290,1514,7690,10592,3830,2000,1680,3300,44300,3040,90300,51700,7350,11950,64700,2170,5470,18100,2740,12650,1520,3850,2170,2194,38767,3675,7630,10000,1710,2115,1484,4055,927,1325,6460,16900,5190,7300,5800,8490,22250,1500,6638,1210,5940,3580,10700,53400,1765,NA,2930,22000,1375,1920,6990,2586,4483,1550,42200,2215,2700,NA,2710,3820,2126,2730,3045,3760,12700,6170,7510,3805,3044,9260,NA,9930,2990,135500,NA,2760,2040,5200,6560,229000,6200,5883,8900,3830,10250,NA,5270,NA,6320,2665,5447,20600,4240,5690,6181,NA,2855,NA,4015,22500,11550,2090,9870,7140,5260,2480,4425,10867,4235,NA,2525,1520,2080,3820,3585,10800,13450,5400,3560,7050,2375,1855,4880,2290,6290,280,4150,2700,688,4950,4280,14600,1345,2505,7760,8100,6610,13500,5660,23300,2190,1935,11200,6090,7471,33819,3775,12200,1655,1840,13700,2650,3940,13400,11600,2841,NA,11450,12750,15850,3086,NA,NA,1860,NA,9890,11500,7510,4006,4345,3000,2850,3771,5270,7990,8400,7970,29950,22600,2790,5712,4410,1125,8790,6255,3325,6646,6380,5780,7150,5900,2740,11850,8360,10950,1809,2609,2760,1910,3380,37350,NA,12600,7275,554,6200,15600,11550,5870,1180,1170,4565,NA,7470,NA,6420,788,8925,5360,11000,16800,24074,1485,1955,10400,1605,2810,2525,1940,3270,7490,3182,13400,8570,3970,4480,10200,701,NA,9270,1725,1735,8600,NA,7600,6230,5087,3955,5620,1175,9900,4505,3590,5800,4260,8000,3420,12950,3975,7000,11850,3220,1375,1585,100000,1325,4865,2120,4895,2370,10850,1970,4095,1950,7870,6330,13000,6980,3990,8180,17400,944,2700,2220,19700,5050,1900,2265,3383,8800,3400,17350,6130,1160,5670,5530,3051,10300,9920,12508,16000,979,4985,8690,1618,3015,NA,2080,3200,1300,3850,3885,2240,3415,4660,3230,10700,2685,3355,5880,3305,10100,2140,6100,3555,6860,4100,3700,6850,4170,2765,NA,NA,12450,1345,1610,25700,3800,2500,1395,735,3441,75500,2070,4600,10900,6705,11399,3665,2415,4430,3450,4905,6140,3215,4650,4095,NA,2425,NA,9930,NA,5620,1505,4180,14700,2270,5090,5170,4290,NA,3400,347,6730,2460,17900,5650,4705,4260,1750,3300,3050,76600,6121,1015,5780,5113,1795,4720,1850,4340,3925,11350,13300,5050,2280,3457,4035,21198,NA,6300,1980,2155,4510,10800,2625,683,6510,3536,1836,2280,2014,2520,2500,1360,3960,4510,2780,4680,5090,4365,1730,4305,3110,535,17350,11750,5030,NA,4907,13437,3170,8900,1910,11150,2800,NA,12350,718,2436,3755,NA,9610,1615,1100,3961,15850,11300,3610,5700,1600,4195,NA,NA,3555,6380,2422,8240,8738,7480,4460,7300,8595,1300,24800,6630,2775,7330,6940,3110,7880,239,2895,1940,1030,NA,4250,NA,2210,2365,8200,9630,12000,1370,1210,2610,5770,3485,2130,9974,NA,4250,8450,7290,NA,NA,4620,1995,8120,1235,NA,7700,NA,8060,6720,3590,6470,7470,1375,2990,795,9290,2850,NA,1768,2440,13000,7080,2925,4360,9690,3990,1394,2385,4100,5450,3441,1100,1630,4145,2713,2990,1925,2280,2218,3630,2035,1695,5959,559,1280,4260,6980,2921,1655,10500,6880,5250,5580,5530,2222,1617,23100,5877,NA,894,8503,NA,5798,4480,1010,3004,1725,6905,17400,1085,21528,3090,3401,2590,6360,1791,4500,4395,785,14750,6481,12250,1327,11050,3460,1835,809,4340,2400,4796,1582,6000,5350,11580,5820,12859,1325,4050,2700,3445,4155,5050,3690,6390,8740,3270,7980,9420,14550,5870,9850,1054,2929,2980,1055,NA,2088,3060,12150,4450,1130,6320,4995,3950,8670,4650,4835,3890,2497,3120,2300,4130,10000,2610,6490,NA,2500,1865,5490,5470,3930,3347,2167,3793,3805,2525,3875,4100,3615,4890,2190,2045,465,3700,9120,3309,1948,3250,2500,2675,6140,3090,7520,2000,15700,2310,2600,12500,5680,NA,3745,720,3225,2425,6940,4165,NA,1930,4645,2600,3300,10400,1665,1090,NA,18400,4405,3834,NA,4720,5130,2065,12250,1390,1535,7700,5870,761,4470,4550,4090,5150,23700,5630,4620,5493,4919,2137,6950,5280,28150,2690,2320,5370,4585,12349,11300,3705,3040,1580,4345,1440,816,4560,1840,NA,4055,4800,475,10100,665,2425,1990,18100,1735,4200,15850,4765,4660,4209,4285,3105,5200,4020,8980,1025,3270,6600,3055,4050,3020,6600,5900,2970,1665,4085,2085,2482,4810,1000,9060,1940,4870,4830,5630,3845,6250,3760,1045,4760,3850,813,3650,1880,848,7000,2680,2095,9800,4555,8850,4785,7040,1708,685,6760,3330,3030,1156,771,7800,1705,2565,2080,NA,521,3360,4950,31700,2023,5790,48500,596,2360,1100,586,5770,3325,5440,1345,5290,7000,6480,1920,4605,1190,6600,9450,790,4760,2750,8390,4960,2550,3800,3440,26300,2982,8820,1320,3190,2680,3090,20300,4105,3610,646,3335,3760,22000,1595,2575,5870,6380,2830,3000,2885,757,3965,5760,3425,3550,85800,4180,1355,3379,2995,2415,2960,6700,901,21550,2355,1693,NA,1287,63536,3420,6914,3370,3050,2985,955,4680,3450,1880,4118,10600,6970,6170,1407,8684,7870 -"2018-03-29",49040,80300,157423,486000,143500,254000,386000,297469,1192000,337000,137000,61600,45150,230000,191000,32900,298500,31850,252500,115500,129500,307000,410000,100000,210000,86900,109000,268000,45600,107000,119500,137500,147000,482000,NA,136685,100602,433000,27350,87800,15600,27250,11550,12300,25850,182000,426000,9210,66000,7880,42600,35850,61600,128000,92000,51600,82600,234000,63400,52600,18500,320000,96000,123500,223500,498175,13950,270500,66000,31550,39300,47250,137500,48550,49950,29550,348500,30700,21500,73600,202452,152500,27950,18200,148517,4700,32700,215900,59100,331500,19700,91037,95500,29800,96800,10650,5280,9930,22950,44650,4245,22350,36850,39250,90500,706768,711000,20400,6280,79500,5210,49782,38200,173600,32300,21150,89000,40500,150000,148600,28900,596000,106500,39350,32850,45400,58400,26050,61300,200500,46100,51600,14500,34800,158000,67500,70719,15650,201000,NA,73600,27300,15800,64400,102200,300000,186600,13898,24500,73800,5790,18900,55000,80694,65700,100200,14500,916000,69600,77800,4365,107100,3550,11650,4760,13720,84288,NA,1260000,11400,9720,8230,13800,NA,26850,71000,153253,10500,10375,6080,NA,NA,59700,13890,115846,NA,39750,44450,71800,30200,170000,9480,6990,22950,187900,19900,NA,104000,14750,18377,34344,24650,137500,34500,46550,21850,219000,20850,113500,12450,6300,33350,34700,86100,89300,15800,32250,18600,9750,24500,300500,8240,84900,7840,104000,21550,25850,30850,36667,82400,70400,23950,30650,91689,14350,292000,82400,802,124000,46300,39100,NA,20950,62600,8520,NA,67800,46000,7200,5000,73400,38450,21450,44750,8400,28850,28180,NA,18200,34750,38050,46350,119500,12167,31150,23700,11509,2500,16750,44800,75410,7390,54900,NA,3180,88572,39300,44650,20250,49650,133000,68700,13450,4485,40316,8380,32100,9350,73000,53400,14500,28900,38800,71828,6427,18698,27000,60200,95700,1310,17061,12650,27950,81200,10250,96400,16816,1815,29350,83100,3005,55900,17446,38850,15600,45550,59700,26400,7940,40750,43592,4915,32150,56600,NA,83400,26550,9960,118700,33950,11100,NA,77200,28300,19822,5630,20000,49350,30300,61450,69300,74266,5380,17500,34200,47250,71900,NA,2753,1035,20950,47950,651000,11750,8470,3035,40000,7430,22350,6100,2840,NA,NA,16800,35589,12750,14100,NA,9071,53500,44600,NA,6250,18700,32200,12900,612,14750,26351,20400,13150,31250,NA,25971,50400,20100,21928,12200,25800,40350,334500,34498,18600,2500,45000,30650,60400,18100,40780,3400,36000,10700,NA,4375,23050,7831,NA,10800,39450,22814,59600,2560,10000,8480,NA,NA,5900,4685,6250,99000,61000,53800,20800,20700,65500,24430,21275,84300,21800,28250,4625,NA,64640,38850,NA,4070,4964,14350,30500,8840,98700,29150,1935,NA,10575,9690,43350,13500,84100,31700,16100,16000,6280,NA,9680,112500,19817,NA,18800,15400,NA,7057,22600,35350,29150,59200,36400,13893,7650,5391,50800,13500,8640,17500,11190,7110,3464,6780,19800,8400,13900,4945,18850,26250,9660,5170,37900,135500,4000,16250,1820,38341,7500,NA,682000,NA,12359,50600,34430,13136,23000,2945,10750,8190,4165,21250,11750,1102,4630,12450,13350,33700,2935,6920,9800,4970,95500,31000,25000,1235,6011,8440,15759,27450,10450,9020,7440,5500,93700,12900,17000,NA,44450,7240,4775,118747,221000,6030,123500,2945,NA,23600,14700,NA,16150,58100,NA,37900,2465,28650,NA,10950,NA,6530,1450,8670,60800,2485,14350,6240,47800,2080,55500,16300,31700,13900,59800,50200,23600,14050,7340,16450,12700,12850,24950,17100,6143,4975,23600,67810,4915,4031,NA,5980,11350,NA,13800,20350,38250,3515,168000,14100,33200,65700,NA,11750,17950,8870,NA,31000,NA,32800,6760,23800,NA,17250,9550,9570,9940,3480,22600,16300,3180,29200,9930,4070,2535,4650,13128,1140,NA,1515,6720,7100,NA,2762,1905,13800,63100,7390,11900,42250,6500,6680,115500,1175,7682,3200,28700,615,15300,14100,NA,6970,4745,18150,NA,18500,20700,1970,18550,12600,14850,114000,49500,9773,15125,29900,6480,10050,26900,25400,13550,16735,4670,24450,88000,15200,41859,5670,NA,NA,16750,1510,7060,32100,5186,8150,14800,NA,20750,4530,NA,4050,3260,4835,31350,11924,73000,NA,10900,18000,3040,2015,827,4585,8930,14000,23927,15500,32013,3810,177000,13550,43500,NA,10950,35950,147000,14500,4644,8790,6140,15200,1035,3100,5900,48599,NA,4685,6160,2120,71444,1020,2960,8570,NA,1125,41900,4300,12050,17500,7850,12600,3780,9380,12800,12900,16800,18100,10650,NA,59150,19350,16100,14800,9370,14497,7170,17942,49300,4970,68400,5530,12100,46650,9590,5280,13150,9990,5340,7370,22400,23000,10550,4395,18200,3800,NA,1015,4400,2945,8600,8000,1730,1811,37300,4120,6130,4155,5650,48500,20184,5400,6280,10150,107500,41550,13000,6860,13300,2470,7230,8820,553,NA,NA,833,7040,5690,16200,9220,16600,13234,3200,15150,12400,3255,7660,13400,3211,20200,2625,19150,38400,5400,NA,29000,5200,4008,15200,7600,NA,NA,7940,NA,NA,5880,14350,2510,41000,7930,35600,1060,20050,16144,15000,12150,22834,15650,4044,17308,12500,39600,10800,5600,14850,2495,NA,5650,6490,28350,1720,13800,452,24200,5900,1709,16800,12000,12300,13200,9640,2280,25800,32100,8332,12900,1395,3430,4965,1615,22150,21400,5890,12600,17650,NA,2395,2740,5723,NA,8310,11650,6440,285000,57600,2450,19700,3655,37800,13675,9543,4285,7210,2495,1050,5770,4875,30200,16300,8940,2265,2370,8340,5600,16500,1520,4975,13837,11070,5080,3855,5410,9367,7350,42900,3760,7579,11550,4225,12400,15500,1185,7800,14500,14950,1620,72800,1350,15250,3745,22200,5720,81400,NA,45650,23550,NA,2835,32040,3760,15250,9540,16100,9710,14250,2675,6020,15600,NA,6100,1345,5480,6840,3790,1598,5910,7810,2105,10400,12193,3145,743,NA,6920,6775,14678,4200,15850,32200,8630,765,2790,2050,9290,1495,1254,8560,7870,1410,1715,6697,3515,12950,3250,2320,2352,13800,6460,14250,1870,NA,3645,5640,7133,14950,4200,5240,15400,11600,1285,1270,6700,2685,5650,2165,3820,17000,20900,30000,18300,1415,13150,14800,16800,4666,NA,368,867,685,4875,1890,6310,11800,10400,4380,NA,2810,11950,2234,7840,8430,3735,2400,22550,2300,3436,2055,9350,3960,4010,6320,17800,9791,112000,5620,14550,7380,2465,7740,5680,934,1350,30669,NA,30700,14209,1900,12900,918,3335,20300,7480,2845,15050,19050,NA,3180,4380,7130,22700,1580,9980,7680,4080,213,NA,5580,2510,NA,13000,6810,1705,7060,5260,2910,11782,18600,4680,NA,2015,2675,8100,5200,3395,12350,4875,8300,16450,3665,3445,6949,3440,3395,7150,4100,974,NA,16300,2680,23242,6880,3520,3460,6210,5520,3650,4800,3880,3960,8220,18650,18450,7660,5760,18700,NA,2420,15950,NA,12250,27000,6320,NA,12500,1315,3790,8620,535,2120,5730,8150,1500,9440,6560,9950,NA,3195,13850,6390,13750,NA,18400,1285,3575,1000,4725,2180,32700,13550,2145,2815,NA,11800,1190,2690,4500,16850,32500,NA,4090,3395,NA,4831,10300,2825,74500,863,8140,9700,4135,8660,1766,854,1025,8150,2630,58500,3165,14300,16750,2525,1265,8748,3190,5040,NA,3585,1635,9050,688,3715,5000,10700,11100,871,7810,24150,3090,7190,2885,3665,8620,57100,10100,NA,10100,26650,2705,2110,14500,2310,1460,8000,10447,3740,2070,1685,3335,43750,3005,89300,52400,7330,12600,68700,2160,5600,18050,2775,12650,1510,3985,2195,2221,39232,3915,7880,10200,1720,2280,1484,4055,924,1310,6450,17800,5130,7300,5810,8500,22213,1495,6588,1235,6060,3410,10750,52900,2290,NA,2910,21850,1785,1910,6990,2618,4725,1520,41900,2230,2695,NA,2835,3795,2126,3085,3050,3835,13000,6210,7530,3805,3044,9900,NA,10100,2990,136000,NA,2785,2060,5130,6560,229000,6250,6021,8790,3975,10300,NA,5220,NA,6220,2675,5520,20600,4265,5950,6157,NA,2865,NA,4020,22650,11850,2095,10050,7220,5340,2478,4490,10819,4390,NA,2535,1540,2175,3574,3495,11300,13700,5340,3670,7030,2410,1875,4685,2290,6600,280,4395,2650,712,4940,4100,15150,1340,2545,8460,8150,6820,13400,5680,23350,2250,1940,10900,6110,7490,34064,3935,11900,1615,1906,13700,2640,3905,13350,11350,2730,NA,11500,12950,15750,2924,NA,NA,1760,NA,10050,11750,8600,3972,4365,2855,2795,3721,5250,8290,8400,8369,32600,23300,2690,5757,4350,1055,8870,6404,3295,6577,6540,5780,7100,5925,2770,12100,8090,11100,1809,2604,2745,1885,3405,37500,NA,12800,7375,554,6250,15800,11650,5910,1195,1155,4600,NA,7290,NA,6440,915,9250,5400,10800,16800,24115,1520,1940,11000,1650,2810,2520,1910,3330,7580,3148,13300,8390,4000,4590,10100,703,NA,9270,1710,1740,8580,NA,7440,6180,5140,4145,5450,1135,9900,4415,3550,5840,4355,8350,3400,13450,3890,7200,12000,3220,1405,1585,99300,1335,5160,2095,4785,2445,11100,1950,4295,1915,7900,6210,13000,6900,3975,8310,17950,978,2610,2190,20050,4980,1930,2225,3302,8780,3365,17500,6140,1160,5740,5530,3123,10600,9470,12709,15100,1003,4915,8650,1618,3130,NA,2080,3310,1325,3860,3885,2295,3360,4740,3255,10600,2700,3355,5880,3395,10300,2150,6140,3480,6860,4040,3710,6730,4220,2745,NA,NA,12350,1305,1625,25350,3940,2385,1360,720,3511,75200,2080,4735,11750,6585,11310,3720,2420,4465,3430,4960,5712,3215,4690,4110,NA,2425,NA,9960,NA,5730,1500,4255,14850,2335,5050,5400,4290,NA,3505,354,6600,2475,17800,5880,4710,4265,1765,3330,3070,76000,6101,1000,5770,4961,1799,4675,1925,4455,3950,10250,13100,4950,2270,3418,4000,22018,NA,6320,1965,2170,4515,11000,2715,723,6433,3724,1836,2300,1993,2490,2515,1375,4040,4520,2805,4640,5310,4465,1757,4352,3000,532,15900,11700,4970,NA,5049,13389,3175,10250,1915,11300,2800,NA,12900,720,2423,4030,NA,9400,1610,1090,4154,15900,11300,3670,5840,1665,4300,NA,NA,3545,6460,2485,8500,8806,7400,4460,6950,9523,1310,25000,6400,2685,7460,6810,3045,7950,241,2895,1960,1050,NA,4340,NA,2370,2395,8190,9690,11950,1370,1245,2615,5960,3490,2145,9974,NA,4250,9000,7250,NA,NA,4870,1955,8150,1200,NA,8100,NA,8000,6750,3590,6070,6760,1400,2975,831,9390,2790,NA,1902,2515,13100,7130,2965,4365,9380,3935,1302,2485,3882,5410,3334,1105,1630,4145,2750,3045,1900,2280,2197,3620,1993,1710,5968,565,1275,4270,7150,2937,1650,10350,6820,5400,5600,6950,2216,1617,22850,5991,NA,900,8570,NA,5825,4445,1025,3095,1745,7115,17150,1075,21486,3130,3437,2610,6490,1791,4580,4395,805,14750,6636,12250,1323,11050,3455,1820,836,4360,2450,4843,1596,6410,5350,11517,5820,12984,1330,4155,2750,3460,4225,4990,3725,6370,8770,3430,8190,9500,14950,5990,9680,1094,2943,3080,1030,NA,2083,3077,12950,4435,1140,6310,5030,3975,8540,4615,4760,3920,2518,3115,2300,4090,10000,2690,6490,NA,2500,1950,5500,5490,4015,3275,2152,3830,3895,2530,3840,4145,3600,4725,2210,2065,461,3535,9200,3309,1931,3400,2495,2730,6200,3500,7370,2045,15650,2310,2600,12600,5700,NA,3700,752,3190,2515,7110,4220,NA,1945,4675,2400,3235,10400,1660,1115,NA,18800,4385,3653,NA,4660,5090,2100,12200,1445,1515,7700,5830,766,4575,4680,4180,5160,23700,5466,4875,5327,4889,2132,6930,5250,27050,2670,2265,5210,4630,12349,11500,3705,3085,1580,4380,1445,832,4350,1815,NA,4020,4715,495,10100,675,2540,2005,18600,1725,4195,15700,4760,4730,4295,4290,3095,5310,4000,9250,1035,3170,6510,3085,3945,3285,6640,5900,2970,1680,3995,2055,2482,5170,1000,8930,1940,4865,4130,5700,4105,6550,3715,1065,4851,3570,828,3650,2020,848,6770,2695,2060,9800,4600,8940,4705,7040,1698,686,6750,3380,3010,1203,770,7800,1685,2565,1975,NA,530,3350,4810,31700,1992,5800,52700,603,2375,1050,593,5700,3305,5380,1385,5290,7000,6480,1940,4640,1155,6670,9680,778,4780,2700,8220,4865,2635,3800,3430,26450,3087,8840,1300,3190,2750,3040,20350,4270,3545,635,3335,3860,21700,1565,2580,5850,6190,2840,2920,2946,754,3890,5770,3420,3550,87000,4045,1355,3256,2972,2410,2750,6720,925,21650,2355,1761,NA,1260,62615,3440,6864,3375,3195,2825,952,4700,3280,1890,4113,10600,7060,6170,1324,8576,7870 -"2018-03-30",49220,81300,158625,487000,143500,239500,385500,290431,1208000,325500,140000,60700,45700,233500,192500,32850,296000,31000,255500,116000,132000,317000,420000,100000,211000,86100,109500,270500,45750,105500,120000,132000,153000,479000,NA,141673,99574,433000,27550,89800,15350,28200,11450,12250,26150,169000,436500,9220,70100,7720,43700,35850,62100,128000,95900,51000,82700,234500,63500,53600,18100,321500,98900,126000,223400,492393,14150,273500,65000,31400,39350,47450,137500,48450,49950,29800,357500,32650,21700,74400,203368,169000,27600,18000,149932,4780,33800,226700,57900,345500,20900,89688,92600,29600,96400,10400,5200,10099,22900,44650,4275,22450,37300,38900,92600,692949,712000,21000,6190,79700,5270,50133,38250,176663,32400,21050,96100,40600,154500,149000,29600,593000,108500,39150,33300,45500,58900,26850,61400,199500,46400,51700,14800,34600,157000,67800,72494,15800,206500,NA,74500,28050,16150,63700,106200,306000,186700,14182,25700,74200,5780,18650,55300,80313,67400,99800,14750,917000,70700,78100,4375,107000,4615,11650,4765,13720,83894,NA,1257000,11350,9670,8260,14000,NA,27400,70700,153754,10800,10975,6190,NA,NA,58600,14116,115846,NA,40200,45650,70600,31000,174000,9750,6960,23150,188500,19800,NA,106500,14700,18598,33909,25300,142500,34600,45750,21950,221500,20750,114000,12550,6230,33550,34850,86400,91100,16000,32300,18550,10150,24600,307000,8350,85400,7800,105000,19700,25850,33200,37667,82100,69800,24900,31250,94341,14550,298000,80800,802,125000,46200,38900,NA,21100,62300,8700,NA,68000,48450,7300,5030,72000,39250,22400,47100,8490,28750,28589,NA,18250,34950,37300,48150,120000,12733,30800,26450,11368,2515,16700,45400,74740,7440,55000,NA,3185,89074,39000,44600,20450,51200,135000,69200,13500,4475,40650,8450,31700,9520,72100,53100,14450,28900,38950,71727,6446,19152,27300,60900,98300,1335,17038,13100,27050,82500,10100,98000,16960,1860,30300,84200,2975,58300,19547,39100,15700,44200,62600,25800,7960,41500,45093,5010,32500,57200,NA,86100,27850,9960,127500,33750,11250,NA,78300,28250,19490,5710,19400,49300,31150,62206,67900,73852,5390,17550,33400,47250,72900,NA,2805,1050,21000,48450,662000,11750,8390,3060,39750,7350,22450,6150,2820,NA,NA,15350,35719,13650,14200,NA,8955,53600,44100,NA,6600,18550,32600,13600,625,14600,26206,21750,14200,30350,NA,25637,50600,19850,22479,12200,26250,40450,339500,34945,18450,2525,44650,30650,60500,18350,41780,3400,35850,10750,NA,4415,23500,7878,NA,11150,39300,23959,59700,2640,10000,8530,NA,NA,6100,4680,6260,102000,63000,54400,20550,21450,66600,24857,21000,85000,21700,28650,4800,NA,64004,39350,NA,4090,5063,15450,30300,8910,100000,28550,1950,NA,10630,9740,43000,13150,84800,31400,16100,15900,6300,NA,9770,113500,19866,NA,18900,15250,NA,7125,21900,35600,29400,59900,37850,13893,7830,5633,50200,13550,9610,17800,11513,7160,3510,6910,20200,8600,13850,4965,19850,26200,9680,5200,39200,140000,4045,16300,1850,38011,7520,NA,691000,NA,12395,50400,34798,13818,23150,3110,10900,8080,4140,21300,11500,1116,4590,12500,13650,35100,2960,7010,9810,5060,99800,32500,24950,1265,6059,8640,16026,27750,10550,8990,7800,5480,85500,12550,17550,NA,44850,7210,4770,121104,223000,6130,125000,2900,NA,25500,14550,NA,16750,58000,NA,38100,2545,30900,NA,11500,NA,6520,1420,8720,61600,2505,15300,6250,47750,2140,55700,16250,31900,13700,59900,51100,24900,14050,7360,17150,12900,12950,25000,17700,6037,5070,25600,69694,5040,4136,NA,5920,11450,NA,13900,20450,38750,3520,170500,14100,34100,75400,NA,12750,18250,8970,NA,30300,NA,32500,6050,23200,NA,17400,9560,9520,10100,3570,22950,16800,3175,29150,9940,4235,2530,4730,13148,1125,NA,1530,6700,7120,NA,2762,1935,13700,63700,7360,12250,42400,6580,6710,119000,1220,7643,3270,28000,620,15450,14400,NA,7150,4765,17600,NA,18700,20700,1960,18550,13000,15000,117000,50200,10097,15400,30950,6620,10050,27150,26350,13850,16370,4630,23800,88100,15500,41906,5730,NA,NA,17000,1515,7040,32950,5176,8110,15250,NA,20800,4540,NA,4095,3255,5000,31650,11874,71600,NA,11350,18700,3050,2030,843,4670,8880,14100,24349,15900,31963,3885,178500,13800,41650,NA,11900,35850,144700,14700,4680,8880,6170,15300,1205,3155,5910,48792,NA,4760,6220,2150,71018,1035,2970,8640,NA,1135,44050,4445,12350,17650,8060,13100,3685,9520,12800,13000,17000,17500,10600,NA,61050,19400,16200,14850,9290,14416,7170,17802,49250,4840,67800,5440,12200,46350,10100,5310,13300,10000,5780,7320,22700,22800,10750,4611,18450,3785,NA,1035,4625,2965,8630,8250,1745,1876,37450,4120,6110,4195,6000,48250,20284,5030,6460,9960,107500,42250,12750,6770,13550,2545,7070,8850,555,NA,NA,828,7240,5800,15850,9210,16400,14180,3160,15200,12400,3250,7900,14150,3117,20200,2700,19400,38750,5300,NA,29000,5090,4100,15100,7960,NA,NA,7970,NA,NA,6000,14400,2580,40900,8040,35250,1085,20700,16537,15000,12250,23311,16000,4016,17888,12550,39650,10750,5620,15150,2515,NA,5680,6510,28900,1815,13900,458,24300,6080,1738,17200,12100,12100,12900,9670,2360,26200,33950,8584,12400,1420,3380,4975,1605,22450,20000,5740,13600,19750,NA,2465,2745,5676,NA,8540,12400,6640,288000,57600,2475,21000,3780,38750,13578,9666,4295,7210,2460,1050,5780,4840,30450,16500,9130,2290,2390,8510,5670,16400,1560,4965,14242,11676,5110,3890,5400,9867,7370,44600,3760,7655,11250,5490,12400,15500,1230,8000,14550,15050,1640,74900,1380,15350,3740,22250,5850,81500,NA,47350,23950,NA,2800,32136,3810,15350,9270,16950,9800,13750,2720,6070,15500,NA,6140,1385,5760,6960,3805,1514,5980,7880,2110,10250,12351,3215,758,NA,6980,6675,14629,4175,15900,32650,8510,771,2850,2060,9420,1520,1326,8640,8090,1485,1740,6846,3660,14000,3300,2460,2340,14000,6810,13950,1730,NA,3620,5800,7100,15000,4200,5270,15850,11400,1290,1275,7050,2715,5670,2215,3890,17800,20750,29900,18100,1420,13100,14800,17000,4694,NA,373,896,690,4900,1895,6320,12000,10400,4365,NA,2795,12050,2239,7940,9010,3770,2445,22400,2280,3440,2085,9600,3975,4115,6260,23100,10105,113000,5740,14600,7380,2490,7880,5690,902,1360,30709,NA,30800,14305,2070,12750,936,3450,20150,7500,2805,15250,18400,NA,3215,4420,7310,22900,1575,10100,7710,4060,212,NA,5630,2520,NA,13200,6834,1720,7090,5340,2965,11149,18450,4590,NA,2110,2760,8280,5440,3565,12450,4880,8550,16500,3720,3520,7057,3405,3670,7200,4085,974,NA,16050,2725,23333,6980,3515,3460,6340,5360,3670,4925,3910,3855,8150,19250,18450,7660,6010,18700,NA,2440,16200,NA,12400,27450,6270,NA,12850,1315,3730,8850,541,2170,5970,8160,1510,9260,6640,9820,NA,3195,14650,6400,14100,NA,18550,1305,3605,1030,4840,2190,33950,14100,2125,2820,NA,11800,1185,2775,4565,18100,32550,NA,4145,3560,NA,4946,10600,2895,74700,902,9030,9630,4240,8690,1817,912,996,8150,2675,57500,3220,14300,16350,2495,1290,8879,3195,5080,NA,3545,1715,8940,695,3800,5060,11150,11264,875,8060,24150,3105,7080,2880,3760,8640,57200,10350,NA,10350,26700,2730,2090,14450,2360,1464,7900,10496,3800,2030,1690,3380,44800,3075,89500,53900,7320,12600,77300,2170,5700,17950,2765,12750,1530,4100,2270,2199,39619,3925,7980,10500,1765,2315,1508,4105,923,1280,6830,19300,5070,7430,5960,8370,22177,1540,6402,1235,5920,3435,11200,52400,2975,NA,2910,21800,2050,1900,7000,2609,4665,1610,42500,2235,2815,NA,3000,3700,2131,3250,3065,3775,13350,6220,7700,3809,3059,9820,NA,10300,2990,136000,NA,2780,2145,5480,6440,228000,6450,6148,8920,4250,9960,NA,5240,NA,6250,2670,5564,21150,4290,5920,6237,NA,2955,NA,4105,22750,11800,2090,9970,7230,5480,2445,4285,10867,4570,NA,2565,1630,2175,3620,3650,11500,13850,5450,3760,7220,2415,1875,4520,2295,6410,282,4440,2595,712,4945,4130,14550,1330,2610,8710,8660,7140,14550,5750,23550,2125,1975,11000,6050,7481,34450,3780,12300,1620,1848,13700,2635,4015,13500,11300,2730,NA,11450,12850,15850,2934,NA,NA,1790,NA,10000,12000,8610,3983,4415,2795,2830,3842,5450,8290,8390,8271,32350,24500,2745,5844,4410,1060,9070,6493,3325,6464,6610,6050,7240,6125,2800,12050,8940,10850,1854,2676,2800,1915,3555,38000,NA,12850,7300,559,6400,15950,11800,5940,1195,1215,4600,NA,7240,NA,6500,933,8925,5610,10950,16900,24115,1515,1975,11050,1660,2900,2575,1925,3320,7720,3341,13450,8790,4000,4600,9990,719,NA,9380,1770,1760,8620,NA,7700,6250,5213,4155,5580,1175,9790,4435,3650,5880,4410,8800,3385,13700,3815,7140,12550,3220,1400,1645,99700,1400,5400,2095,4800,2480,11350,2000,4500,1905,7990,6370,13000,6940,3985,8450,19150,973,2665,2220,20000,5050,1895,2240,3503,8900,3455,18050,6230,1160,5810,6000,3110,11850,9500,12775,15250,1041,4900,8940,1614,3130,NA,2050,3335,1380,3885,3895,2350,3700,4790,3310,10850,2730,3350,6180,3540,10400,2180,6130,3530,6990,4080,3635,6800,4145,2935,NA,NA,12750,1315,1630,25300,3875,2435,1400,728,3480,76000,2130,4795,11200,6605,11488,3760,2485,4525,3500,4910,6132,3215,4685,4185,NA,2415,NA,10000,NA,5700,1525,4325,14450,2335,5150,5350,4290,NA,3530,352,6610,2505,17950,5950,4715,4265,1790,3360,3145,77400,6149,1005,6200,5065,1799,4715,1920,4450,4020,9980,13150,4990,2275,3509,4090,21988,NA,6350,2010,2170,4510,10900,2695,713,6298,3823,1836,2320,1958,2510,2605,1380,4115,4700,2800,4665,5350,4435,1810,4342,2930,527,16200,11750,5000,NA,4933,13862,3175,9780,1925,11450,2800,NA,13400,738,2504,4015,NA,9700,1630,1090,4259,15850,11300,3650,6100,1730,4295,NA,NA,3660,6570,2530,8620,9183,7500,4430,7410,9485,1350,24000,6600,2760,7480,7050,2930,8060,244,2895,2020,1095,NA,4400,NA,2370,2405,8170,9900,12700,1370,1245,2655,6200,3530,2115,10518,NA,4250,8975,7310,NA,NA,5170,1970,8330,1220,NA,8320,NA,7970,6940,3590,6100,6600,1455,2995,819,9550,2760,NA,1909,2500,13400,7020,2960,4325,9470,4030,1306,2495,3962,5470,3281,1125,1620,4270,2675,3055,1900,2280,2248,3655,2031,1785,5968,577,1295,4400,7320,3013,1665,9810,6860,5510,5770,6700,2174,1604,23250,5991,NA,939,8337,NA,6085,4390,1060,3095,1775,7151,17450,1110,20723,3125,3452,2640,6440,1801,4720,4570,813,14900,6970,12250,1323,11100,3505,1895,870,4485,2620,4889,1605,6340,5300,11768,5660,13409,1325,4240,2760,3435,4220,4880,3830,6440,8900,3800,8240,9500,15600,6000,9480,1077,2957,3100,1040,NA,2078,3097,12850,4410,1175,6410,5030,4140,8730,4645,5250,3920,2531,3305,2300,4150,10050,2765,6590,NA,2570,1900,5630,5460,3995,3457,2161,3937,3900,2535,3890,4215,3640,4750,2240,2155,467,3580,9350,3243,1948,3740,2495,2745,6510,3450,7490,2090,16650,2310,2635,12900,5570,NA,3710,744,3245,2660,7590,4290,NA,1985,4700,2655,3325,10250,1615,1115,NA,20400,4400,3599,NA,4755,5180,2095,12500,1445,1520,7660,5930,793,4630,6080,4155,5190,23500,5852,5100,5267,4788,2116,6960,5270,27650,2745,2305,5220,4645,12491,11300,3780,3165,1345,4295,1440,852,4760,1825,NA,4055,4845,506,10200,700,2580,2005,19000,1740,4210,16300,4820,4775,4351,4340,3080,5570,3975,9220,1045,3175,6640,3080,3960,3355,6840,5880,3005,1695,4110,2205,2511,5080,1000,9150,1960,4870,3945,6000,4115,8000,3865,1065,4923,3865,843,3710,1995,844,7120,2785,2055,10000,4715,8950,4840,7270,1712,687,6830,3395,2995,1180,770,8000,1700,2585,2060,NA,523,3355,4760,30850,1982,5840,52700,613,2375,1065,575,5730,3365,5400,1410,5240,7400,6740,1930,4680,1155,6810,9640,780,4835,2830,8230,4910,2650,3800,3610,25900,3076,8941,1455,3265,2810,3060,20550,4640,3440,642,3350,3880,21900,1610,2580,5740,6410,2910,2965,3015,762,3935,5790,3450,3550,86000,4055,1360,3324,3000,2390,2705,6730,941,21500,2365,1788,NA,1242,65010,3620,6889,3465,3115,3005,916,4855,3340,1985,4143,10600,7160,6170,1314,8988,7870 -"2018-04-02",48540,81300,157223,486000,148500,244500,387500,285270,1251000,327500,140500,59500,45400,235000,199500,33250,292500,31200,250500,119000,129000,333000,427000,100500,214000,87100,110500,269500,44950,103000,121000,126000,157500,471000,NA,149156,98078,429500,27400,89500,15150,28500,11750,12250,25700,171000,426000,9100,71700,7580,41750,35900,64000,132000,102000,50300,81000,250000,66600,53600,17650,329500,97900,123500,228800,488539,13950,273500,63800,31000,39550,47500,138000,48300,49100,29300,383500,33600,22300,73300,204284,169500,26600,19150,154646,4740,34350,240800,57700,345000,21500,89880,96800,28800,95800,10400,5130,9761,22900,44500,4205,22600,37300,38500,93300,689637,737000,23600,6200,77800,5220,47827,36650,175956,32200,21050,104000,42150,155000,147000,28650,596000,108000,38750,32100,44600,58700,26700,59000,199000,49100,53900,14500,33400,157000,66800,71015,15800,208000,NA,71500,28450,17300,64800,107600,314500,180000,14040,27200,74400,5690,18550,55500,79074,67300,98800,14150,931000,68400,82600,4420,104800,5990,11400,4920,13202,80743,NA,1333000,11250,8480,8270,13900,NA,29500,71900,154857,10300,10600,6110,NA,NA,58200,18324,117209,NA,39900,44100,68600,30650,175000,10000,6810,24000,188200,19100,NA,106500,14100,18709,33388,24150,148000,37600,46500,21950,217000,20400,114500,12350,6540,38100,34150,93800,90000,15950,33000,18300,9930,24950,316500,8350,80600,7720,103500,20350,25900,33300,37000,82000,68500,25250,29300,94145,14900,292000,78600,791,126000,46050,38200,NA,21200,65400,8450,NA,68600,50000,7320,4990,72800,39650,22600,47800,8300,29500,28515,NA,17400,34200,37300,47250,121000,12200,32050,26800,11469,2470,16000,44000,76930,7570,55000,NA,3090,86565,39050,43500,15500,49650,132500,67600,13300,4415,40555,8210,31750,9630,73000,52800,14550,29050,39350,70568,6332,18584,27250,62100,93700,1310,16717,13250,26300,82100,9990,98200,16816,1875,28450,82800,2955,58900,19907,40100,16350,42650,62700,25650,8000,40550,44950,4885,33250,57300,NA,86100,28150,10943,127000,34800,10700,NA,78000,27150,19365,5880,18150,49150,31750,58518,69600,74128,5600,17500,33950,47250,74600,NA,2795,1060,20800,50200,664000,11000,8440,3000,39450,7270,22800,6140,2690,NA,NA,15450,35026,13500,13900,NA,8602,54300,43700,NA,6700,18100,32700,13600,604,14250,25434,22200,13650,29700,NA,24157,50200,19500,22830,12400,26500,40400,342000,34609,18000,2430,44650,30900,60200,18150,41080,3410,35700,10400,NA,4550,23500,7764,NA,11150,38900,24055,59400,2675,10050,8850,NA,NA,6030,4685,5990,104500,65000,53700,20700,23150,66800,24501,19975,86500,20750,28250,4690,NA,63732,38250,NA,4010,5014,16950,29350,8880,107900,28200,1905,NA,10575,9700,42900,12700,84100,31500,16250,15500,6550,NA,9740,112500,20157,NA,20050,14600,NA,7158,21200,35000,31750,60100,37000,13893,8150,5495,49800,13600,9200,17950,11282,7080,3543,7050,20150,8350,14100,4920,19350,26050,9370,5210,38350,133500,4055,16150,1870,38199,7620,NA,697000,NA,12104,49350,35165,12636,22850,3060,10900,7550,4035,20000,10950,1111,4580,12600,13150,33750,2915,7160,10200,4990,101000,31550,24800,1320,6059,8680,16160,28200,10400,8900,8200,5330,77800,11700,17200,NA,43550,7190,4630,122988,225000,6220,126000,2915,NA,25950,14300,NA,18550,58400,NA,38100,2515,31000,NA,11900,NA,6280,1620,8440,61400,2560,19850,6180,46400,2260,56300,16000,31700,13850,59500,51200,24450,14000,7170,16750,13000,13050,24550,17150,5989,5150,25050,69066,5030,4159,NA,6350,11550,NA,13900,20450,38150,3565,171500,14500,33250,73700,NA,13050,18150,8720,NA,29350,NA,31050,5700,23200,NA,17500,9650,9620,10250,3515,23150,19400,3095,29100,10200,4050,2430,4610,12887,1095,NA,1490,6390,7170,NA,2778,1920,13400,63200,7210,12050,42300,6130,6500,124500,1225,7692,3225,28050,616,15700,14450,NA,8070,4700,17000,NA,18850,20750,1940,18300,12800,15250,117000,49300,9824,16425,31250,6620,9990,27050,25350,13900,16142,4730,23600,86600,15200,41391,5710,NA,NA,16400,1520,6980,31450,5176,8010,16200,NA,19850,4430,NA,4050,3510,4750,31250,12024,70200,NA,11450,17450,3185,1990,832,4685,9410,14150,24161,15750,32013,3845,170000,13350,42350,NA,12300,34950,149000,14050,4680,8760,5900,15100,1140,3160,5800,48599,NA,4760,6050,2190,68972,1035,2985,8630,NA,1140,43750,4460,12600,17400,7770,12850,3640,9560,12700,12800,17250,16500,10700,NA,64950,18550,16000,14050,9520,14537,7170,17567,48500,4655,67200,5490,12150,45450,9890,5170,13100,9490,5800,7260,22900,22600,10450,4798,17900,3760,NA,1030,4400,3020,8620,8100,1700,1859,38200,4140,6300,4375,5880,46650,19984,4650,6220,9930,107000,51700,12350,6690,14250,2520,6750,8990,555,NA,NA,800,7170,5770,15900,9190,16350,16070,3185,14750,12350,3145,7850,13600,3094,19800,2605,18650,39150,5290,NA,29000,5030,4454,14850,7770,NA,NA,8030,NA,NA,5890,14500,2615,40950,8070,34300,1125,20300,15997,15000,12400,23359,15800,3904,17862,12250,39800,10150,5660,15100,2530,NA,5610,6440,29250,1740,14250,445,24050,6030,1779,17950,12050,11850,12550,9560,2345,25200,35400,8534,12050,1460,3535,4870,1578,22450,19650,5450,13850,18350,NA,2480,2745,6333,NA,8400,12450,6500,287000,40400,2330,21550,3750,38550,13627,9666,4330,7190,2540,1075,5790,4890,31750,16200,8980,2360,2360,8480,5580,16250,1540,4970,14174,12165,4895,3895,5520,9685,7170,52300,3755,7553,10900,5490,12400,14925,1275,7770,14700,15150,1670,76400,1460,15300,3720,21800,5820,81200,NA,47400,24600,NA,2960,33475,3855,15200,9330,15600,9710,13300,2775,6170,15650,NA,6100,1485,5850,6990,3690,1415,5970,7860,2055,10350,12331,3180,754,NA,6960,6425,14482,4270,15500,32550,8760,760,2860,2055,9870,1505,1267,8600,8390,1510,1755,6846,3665,15300,3295,2580,2346,13550,6740,14400,1865,NA,3645,5730,6967,14900,4200,5250,15650,11400,1325,1280,6930,3130,5250,2210,3800,17200,20200,29900,19000,1430,13000,14400,16950,4721,NA,373,975,688,4770,1885,6180,12100,10400,4430,NA,2785,12100,2239,8000,8930,3700,2390,25200,2300,3544,2055,9450,3975,4110,6220,25750,10301,112000,5700,14450,8040,2475,7920,5660,870,1310,31029,NA,30900,14209,2120,12600,927,3565,17600,7510,2855,15200,17900,NA,3225,4285,6900,24200,1615,9950,7680,4030,210,NA,5600,2520,NA,13100,7292,1670,7290,5510,3245,11392,19100,4530,NA,2165,2755,8170,5550,3500,12250,4780,8090,16500,3735,3675,7135,3390,3590,7240,3995,992,NA,16050,2735,23562,6830,3430,3410,6200,5720,3640,4775,3905,3715,7930,19000,18050,7650,5760,18950,NA,2435,15850,NA,12350,26850,6200,NA,13200,1315,3740,8820,529,2150,6090,8540,1410,9350,6450,9780,NA,3125,13500,6400,13750,NA,18500,1290,3520,999,4700,2190,34100,14450,2080,2745,NA,11750,1155,2775,4620,18150,33850,NA,4165,3640,NA,4726,10450,2855,74500,934,9410,9660,4035,8680,1821,927,908,7900,2660,53500,3200,14350,15850,2365,1280,9009,3175,5080,NA,3470,1745,8830,679,3640,5050,12050,11223,881,7820,23250,3040,6940,2935,3485,8070,56000,10250,NA,9880,26600,2735,2160,14550,2310,1396,7760,9867,3770,2085,1670,3275,44500,3110,89500,52300,7360,12200,89700,2160,5420,17750,2720,12750,1475,4095,2280,2199,41403,3905,7940,10300,1750,2205,1496,4100,916,1270,7090,18850,5050,7250,5960,8120,22905,1520,6340,1280,5920,3320,10800,52100,2980,NA,2880,20600,2015,1845,7100,2548,4590,1635,42450,2255,2755,NA,3045,3720,2126,4070,3100,3355,13250,6220,7410,3870,3074,9820,NA,10150,2990,134500,NA,2900,2225,5890,6480,230000,6570,6335,9020,4250,10550,NA,5150,NA,6300,2670,5535,21100,4240,5960,6435,NA,2935,NA,4215,22850,12050,2100,9820,7100,5350,2565,4220,10724,4460,NA,2570,1620,2135,3356,3835,11450,13250,5410,3520,7010,2275,1885,4330,2310,6540,279,4380,2620,704,4950,4070,14000,1280,2550,9520,8500,7130,15900,5750,23850,2075,1970,13300,5830,7481,34170,3645,12150,1625,1926,13800,2635,3945,13400,11800,2730,NA,11250,12900,15850,2735,NA,NA,1675,NA,9940,12550,7950,3916,4415,2670,2810,3792,5360,8200,8360,8116,31250,24200,2750,5957,4410,1135,8800,6424,3285,6420,6550,6340,6910,7950,2810,11650,10000,10600,1858,2559,2910,1770,3605,37900,NA,12800,7225,580,6430,16850,10850,5900,1205,1285,4500,NA,6980,NA,6900,1210,8200,5510,10950,17100,24366,1510,1920,10950,1545,2900,2610,1890,3300,7690,3262,13350,8660,4275,4465,9880,715,NA,9260,1785,1855,8640,NA,7560,6290,5220,4185,5390,1140,9540,4410,3585,5850,4380,8680,3415,13600,3830,6910,12450,3220,1380,1675,98600,1380,7020,2080,4660,2405,11200,1985,4755,1905,7810,6410,13100,6870,3965,8330,19200,980,2650,2200,19650,5010,1990,2225,2881,8690,3470,17250,6070,1160,5850,5930,3042,13900,9330,12642,15450,1036,4965,8880,1584,3165,NA,2020,3295,1380,3810,3900,2370,4400,4765,3265,10850,2665,3355,6205,3400,10600,2100,6080,3435,6810,3965,3795,6480,4110,2860,NA,NA,12750,1300,1625,24800,3790,2440,1435,740,3493,75900,2085,4760,10950,6672,11799,3770,2460,4450,3505,4835,5914,3215,4640,4410,NA,2420,NA,9950,NA,5690,1510,4280,14000,2275,5220,5000,4290,NA,3375,344,6250,2595,17900,5960,4820,4180,1795,3440,3110,76900,6121,972,6300,5001,1863,4650,1865,4425,4060,9900,12850,4970,2255,3548,4015,21768,NA,6290,2030,2140,4510,10550,2695,679,6298,3742,1826,2280,1937,2635,2710,1415,4120,4655,2790,4455,5340,4355,1793,4408,2845,524,15050,11750,5050,NA,4764,13720,3220,9300,1945,11300,2800,NA,13450,781,2463,3980,NA,9550,1580,1105,4163,15600,10500,3600,6160,1780,4290,NA,NA,3635,6580,2544,8330,8909,7300,4470,7400,9180,1370,23300,6890,2775,7450,7150,3020,7870,243,2900,2040,1265,NA,4240,NA,2290,2365,7990,9670,12750,1370,1185,2720,6190,3530,2135,10264,NA,4250,8725,7290,NA,NA,5120,2010,8480,1225,NA,8520,NA,7950,6880,3590,5990,6600,1420,2945,812,9640,2655,NA,1855,2405,13450,6980,2920,4180,9020,3980,1343,2595,3904,5450,3156,1190,1595,4060,2575,2970,1910,2280,2205,3630,2052,1740,5950,570,1265,4360,7250,2959,1660,9500,6850,5250,5920,6310,2185,1456,25450,5791,NA,939,8303,NA,6076,4280,1055,3095,1770,7161,16950,1115,20214,3250,3452,2620,6400,1782,4790,4555,808,14950,6944,11850,1294,10900,3510,1895,907,4490,2500,4936,1496,6260,5260,11851,5740,13159,1295,4225,2690,3435,4175,5100,3945,6440,8950,3790,8170,9350,16200,5790,9020,1050,2886,2980,1025,NA,2083,3007,13600,4375,1130,6400,5020,4135,8850,4530,5320,3880,2518,3265,2300,4120,9800,2665,6580,NA,2580,1885,5580,5430,3990,3457,2099,3830,3745,2535,3845,4130,3600,4795,2340,2155,482,3480,9270,3409,1940,3820,2495,2715,6480,3150,7470,2080,17300,2310,2540,12550,5640,NA,3680,790,3255,2755,7490,4240,NA,1975,4680,2670,3325,10100,1555,1090,NA,19000,4390,3418,NA,4715,5110,2080,12450,1385,1540,7600,5850,758,4570,5820,4020,5230,23900,5370,4860,5247,4246,2101,6990,5270,27250,2695,2260,5260,4505,12396,11000,3795,3120,1345,4235,1430,856,4640,1825,NA,3995,4695,485,10150,700,2500,1920,18950,1735,4150,16700,4810,4780,4588,4290,3100,5450,3985,9040,1035,3115,6720,3055,4065,3355,6850,5830,2855,1660,4059,2180,2488,5010,1000,8980,1995,4875,4109,5920,4155,7640,3810,1045,4732,3740,847,3660,2000,832,6950,2745,2045,10000,4660,8750,4720,7530,1696,688,6860,3405,3070,1211,774,8200,1665,2605,2035,NA,515,3380,4710,28750,2016,6180,53000,608,2360,1030,572,5460,3300,5520,1405,5250,7400,6630,1975,4705,1230,6700,10400,762,4770,2720,8500,4880,2645,3800,3550,24950,3087,8720,1425,3270,2880,3040,20250,4600,3455,617,3270,3980,21600,1555,2440,5740,6270,2935,2960,2938,798,3930,5700,3440,3550,85300,3985,1385,3252,2894,2410,2680,6950,1090,20950,2395,1765,NA,1215,64549,3520,7089,3455,2995,3225,911,4890,3400,1965,4447,10600,8080,6170,1241,9357,7870 -"2018-04-03",48120,81800,157223,485500,152000,255500,378500,280578,1274000,325000,139500,57800,43950,237000,197500,34950,293000,31750,247500,119000,128500,345000,418000,101000,211000,86100,110500,266000,42450,106500,120000,126000,159000,462500,NA,154144,96769,434000,27500,89900,14800,28350,11800,12450,25300,166000,417000,9000,76200,7540,42550,35700,63400,135500,104000,50200,78500,252500,68900,54100,17750,337000,97400,122500,230000,481793,13700,284000,61700,30800,38700,46100,139000,48850,48950,29500,378500,35650,22300,74200,206116,179000,25400,19100,157004,4680,35950,242500,58900,342500,22750,88241,98600,29050,98300,10150,5280,10051,23200,44450,4105,23050,36500,38000,93400,680550,767000,24350,6070,79700,5270,47627,38000,186403,33750,20700,111500,42150,154500,142600,28500,607000,104500,39400,31600,46200,59200,27100,58700,198500,47300,55100,13950,33400,160000,65500,71311,15850,206500,NA,70700,27800,19000,65000,110000,317500,176500,13898,27200,73400,5690,18650,54900,78598,68500,99500,14100,923000,70100,83700,4450,105100,7780,10950,5030,13331,80743,NA,1357000,11050,8510,8300,13950,NA,28500,71000,164579,10250,10150,6010,NA,NA,57500,17872,115392,NA,39850,42850,71000,29950,178500,10050,6900,24100,187000,19300,NA,107000,13650,18819,33735,24450,152500,36800,47800,22100,215000,20800,112500,12450,6400,41750,34800,94700,93600,16000,34650,18100,9760,25250,318500,8240,81000,7820,104000,20050,26400,33600,36167,81500,69300,25800,30200,98273,15050,293500,76600,789,128500,46400,42450,NA,21350,69000,8500,NA,72300,52500,7280,4960,74300,39000,22300,48700,8380,28600,29555,NA,18950,33900,37350,48350,124500,11700,32400,26500,11589,2470,15800,42500,77310,7600,55000,NA,3015,84557,39000,44000,18700,51900,132500,66300,12900,4340,42033,8080,31900,9580,73000,53000,14600,28950,39150,73289,6437,18244,27000,62200,91800,1320,16648,13400,26450,80700,9910,101000,17055,1915,27700,81100,2925,59000,20907,40650,15850,43600,62500,25850,8000,40800,44807,4935,32700,56700,NA,86700,26150,10765,129100,37000,10500,NA,77900,26000,19448,6130,18250,48650,33500,60032,63800,76544,5480,18200,34250,46600,75000,NA,2758,1070,21300,49950,678000,10350,8410,3000,38600,7220,21750,6130,2985,NA,NA,15600,34550,13950,13900,NA,8720,52900,43950,NA,7040,18400,32250,13750,603,13750,24855,22250,13650,29150,NA,25589,51000,20100,23106,12550,26250,42350,342000,34889,17900,2500,44700,30650,60300,17950,40220,3390,35850,10150,NA,4470,23700,8479,NA,11350,39200,24627,60500,2640,9870,8870,NA,NA,5970,4670,5820,106500,65200,55400,20950,23200,66200,23968,19500,88400,21150,27450,4535,NA,64458,38900,NA,3935,5080,16850,30150,8830,125000,28450,1915,NA,10550,9940,42600,12900,83700,31450,16300,15750,6530,NA,9420,114000,19769,NA,20200,14450,NA,7125,20900,35550,34100,60100,36850,13893,8170,5512,49900,13350,8450,17650,11421,7130,3708,7430,19850,7900,14150,4970,19100,30700,9560,5270,37700,134500,3925,16100,1875,38626,8200,NA,691000,NA,11923,49400,35238,12864,22850,3085,10900,7460,4075,19800,11050,1102,4535,12800,12750,34000,2910,7130,10300,5150,99200,31200,25450,1385,6306,8600,16428,28300,10300,8650,8350,5070,77600,11900,17150,NA,42900,7190,4580,124402,227000,6150,126500,2885,NA,25900,14250,NA,18550,57600,NA,36800,2610,30250,NA,12150,NA,6340,1610,8420,61500,2645,19200,7100,48100,2265,56300,16150,31250,13850,60300,51100,24400,14350,7160,17450,13100,13100,24400,17000,5892,5130,25050,67810,4970,4443,NA,6280,11500,NA,13750,19900,37900,3540,170000,14050,33400,74000,NA,13150,18350,8650,NA,30200,NA,30250,5910,22400,NA,17300,9590,9710,10250,3430,23100,19050,3040,28600,10450,4280,2420,4630,12847,1090,NA,1500,6380,7070,NA,2837,1930,13150,63400,6990,12350,42200,5850,6450,126500,1240,7701,3225,27250,621,15600,14350,NA,8240,4715,16300,NA,19150,20850,1935,18150,13300,15150,117000,49800,9569,15975,31900,6600,9990,27300,25500,13750,16188,4660,23700,87600,15050,42375,5540,NA,NA,16700,1805,6910,31400,5176,8060,16250,NA,20650,4440,NA,4000,3470,4920,31200,11999,69300,NA,11300,17450,3215,2000,846,4805,9500,14500,24489,15400,31963,3790,173500,13300,42950,NA,13400,33550,147000,14000,4635,9150,5720,15400,1100,3175,5720,48696,NA,4725,6000,2195,68631,1040,3010,8840,NA,1150,44850,4460,12600,17350,7930,12500,3640,9540,13150,12800,17350,16250,10350,NA,65800,17900,16000,13250,9430,14699,7170,17567,48650,4695,68000,5690,11950,45000,9750,5100,13200,9530,6100,7220,23000,23000,10250,4822,18000,3745,NA,1020,4400,2985,8590,7980,1680,1853,39700,4085,6590,4340,5620,46350,19450,4665,6190,10050,107000,51000,12550,6740,14300,2485,6750,8700,553,NA,NA,787,7210,5790,16250,9100,16300,16921,3385,14850,12450,3185,7900,14150,3067,19750,2645,18400,38950,5880,NA,29000,4880,4402,14300,8370,NA,NA,8020,NA,NA,5700,14450,2670,42200,8040,34950,1115,20200,15555,15000,11550,23454,15750,3925,17736,12150,39850,10400,5630,15050,2965,NA,5650,6580,28600,1700,14500,447,23500,6050,1779,17950,11950,11950,12500,9630,2400,25200,35700,8181,12350,1475,3610,4830,1620,22450,19750,5420,13550,18100,NA,2430,2740,6380,NA,8460,13100,6480,286000,39150,2365,23150,3660,38250,13870,9502,4390,7200,2475,1060,5810,4825,32250,15600,8990,2390,2300,8520,5540,16950,1505,4675,13904,12451,5020,3905,5540,9504,7280,53900,3670,7477,10900,5660,12400,15125,1275,7800,14550,15050,1705,75000,1570,15600,3705,21600,5790,80300,NA,47200,25100,NA,2910,33953,3890,15700,9300,15100,9880,13000,2820,6040,15600,NA,6000,1500,5860,6940,3645,1401,5900,7890,2075,10600,12252,3210,765,NA,6830,6550,14138,4250,15850,32200,8960,740,2875,2060,11450,1490,1285,8580,8400,1565,1740,6717,3755,15350,3300,2585,2346,14200,6640,16200,2080,NA,3605,6070,6933,14550,4200,5370,15800,11300,1335,1300,6930,3040,5260,2160,3740,16350,19800,29750,18800,1420,12800,13950,17100,4703,NA,368,939,676,4725,1895,6150,11950,10400,4495,NA,2745,11950,2239,8000,8700,3770,2430,25450,2245,3524,2035,9450,3965,4395,6100,23450,10105,111500,5760,13900,7960,2475,8000,5630,864,1295,31309,NA,30500,14257,2155,12600,933,3580,16300,7540,2865,14850,18300,NA,3180,4325,6960,25000,1735,9990,7660,4010,213,NA,5620,2490,NA,13000,6738,1675,7280,5610,3205,11636,19250,4405,NA,2215,2715,8300,5550,3520,12100,4815,8060,16450,3725,3610,7086,3345,3655,7500,4010,987,NA,16150,2705,23837,6910,3400,3430,6370,5410,3620,4735,3910,3690,7940,18950,17900,7630,5780,19350,NA,2440,16150,NA,12400,26400,6130,NA,13100,1315,3950,8950,524,2170,5870,8450,1375,9060,6450,9630,NA,3220,13500,6550,13850,NA,18500,1315,3490,1000,4630,2100,35050,14750,2090,2750,NA,11800,1160,2835,4720,18350,33050,NA,4095,3650,NA,4708,10450,2870,75600,925,8820,9560,4035,8630,1855,925,942,7850,2650,56100,3080,14850,16450,2375,1310,8966,3200,4980,NA,3500,1745,8830,709,3680,4980,11900,11593,881,7700,23350,3100,7140,3105,3520,8200,57400,10100,NA,9460,25900,2780,2080,14550,2315,1390,7760,9722,3810,2020,1670,3300,44650,3140,89200,52900,7340,12300,85200,2165,5050,17950,2735,12900,1460,4100,2220,2194,40860,4015,7930,10350,1770,2275,1478,4035,914,1280,7120,19750,4930,7400,5890,8060,22359,1505,6402,1370,5760,3325,10800,52100,2890,NA,2870,20000,1980,1860,7110,2472,4489,1660,42100,2250,2750,NA,3055,3600,2120,3815,3015,3295,13100,6330,7120,3884,3097,10400,NA,10050,2990,134000,NA,2900,2200,5790,6540,230500,6640,6944,9080,4460,10650,NA,5160,NA,6310,2655,5389,20650,4195,6320,6340,NA,2975,NA,4035,22800,12350,2100,9710,7000,5250,2550,4229,10438,4350,NA,2585,1600,2160,3494,3925,11600,12650,5330,3545,7320,2195,1870,4340,2300,6580,276,4405,2600,704,4915,4075,14400,1195,2595,9800,8320,7110,16550,5760,23600,2075,1960,14500,5800,7490,33679,3750,12000,1675,2080,14050,2645,3950,13350,11550,2730,NA,10450,12850,15400,2786,NA,NA,1675,NA,9740,12600,7550,4175,4450,2805,2795,3871,5240,8180,8170,7931,31000,23200,2710,5957,4280,1140,8770,6394,3190,6394,6790,6550,6920,7575,2800,11750,9910,10650,1847,2487,2870,1800,3635,37700,NA,12750,7300,583,6450,16950,11200,5850,1185,1670,4520,NA,6950,NA,7500,1230,8250,5530,10850,16900,24199,1485,1955,11550,1565,2875,2585,1920,3390,7660,3322,13300,8750,4920,4490,9860,731,NA,9110,1785,1890,8510,NA,7540,6230,5160,4290,5510,1125,9690,4245,3490,5860,4350,8970,3415,13400,3845,6760,12500,3220,1390,1690,98200,1355,6990,2070,4945,2355,11200,2000,4805,1920,7750,6290,12950,6860,3965,8210,19350,980,2695,2140,20000,4970,2075,2250,2871,8560,3450,17700,6190,1160,6010,6000,2906,14100,9330,12408,15450,1046,5130,8900,1542,3155,NA,2030,3295,1380,3755,3880,2450,4310,4750,3400,10850,2655,3350,6255,3750,10500,2090,6060,3450,6850,3930,3830,6740,4190,2805,NA,NA,12800,1305,1620,24750,3660,2420,1435,740,3511,76500,2060,6180,11200,6672,12201,3750,2430,4405,3610,4735,6102,3215,4590,4550,NA,2420,NA,10050,NA,5650,1495,4205,13950,2225,5260,4900,4290,NA,3330,344,6170,2645,17800,5930,4770,4295,1800,3480,3100,76700,6034,964,6660,4969,1853,4585,1920,4410,4000,9700,12850,5000,2220,3509,4025,21718,NA,6290,2025,2135,4510,11000,2725,706,6260,3733,1812,2265,1950,2655,2725,1405,4115,4560,2795,4450,5440,4290,1784,4376,3575,524,15000,11650,5050,NA,4667,13484,3215,9390,1960,10750,2800,NA,13250,770,2463,4085,NA,9690,1555,1105,4044,15350,10650,3580,6150,1785,4260,NA,NA,3710,6530,2552,8250,9080,7280,4440,7500,9981,1380,23200,6890,2870,7360,7300,2935,7910,240,2920,2050,1245,NA,4335,NA,2320,2370,7950,9620,13900,1370,1175,2685,6360,3400,2220,10264,NA,4250,8675,7210,NA,NA,4880,1975,8480,1205,NA,8450,NA,7750,6920,3590,6090,6620,1405,2970,794,9530,2700,NA,1889,2380,13650,6880,2950,4200,8920,3940,1445,2640,4020,5390,2630,1210,1570,3955,2613,3005,1890,2280,2068,3610,2095,1740,5871,596,1265,4300,7170,2953,1655,9390,6730,5320,5820,6900,2227,1474,26050,5763,NA,916,8303,NA,6157,4115,1040,3095,1725,7088,16900,1100,19918,3245,3437,2600,6500,1777,4735,4590,811,14500,6996,11350,1299,10850,3490,1950,977,4485,2545,5019,1515,6040,5330,11893,5730,13284,1340,4285,2680,3385,4160,5680,3995,6410,8900,3815,8000,10150,16150,5710,8800,1050,2943,2930,1025,NA,2088,3030,13100,4395,1145,6540,4970,4120,8510,4575,4975,3850,2454,3265,2300,4045,9700,2665,6600,NA,2580,1920,5590,5390,3920,3476,2078,3848,3745,2525,3845,4130,3670,4810,2330,2215,466,3520,9190,3381,1910,3850,2510,2710,6430,3295,7450,2105,17800,2310,2535,12600,5610,NA,3655,771,3235,2450,7860,4165,NA,1975,4770,2950,3270,10100,1630,1100,NA,19250,4315,3467,NA,4710,5110,1830,12450,1400,1570,7460,5660,758,4515,5580,3845,5260,23800,5197,4800,5153,4256,2163,6900,5270,27100,2650,2285,5900,4570,12585,10800,3765,3070,1345,3985,1425,869,4680,1840,NA,3975,4580,580,9980,695,2575,1930,18950,1730,4120,17000,4795,4730,4626,4350,3115,5850,3965,9030,985,3100,6610,3015,4085,3120,6750,5910,2915,1665,4106,2180,2505,5040,1000,8520,1985,4880,4109,6060,4265,7650,3745,1040,4660,3610,845,3665,2000,837,6840,2705,2070,9810,4375,8480,4595,7380,1692,678,6700,3395,3240,1209,772,8000,1645,2590,2050,NA,522,3380,4670,28300,1999,6130,52900,615,2330,1035,572,5360,3260,5500,1370,5250,7400,6630,1990,4690,1260,6740,10350,774,4840,2810,8270,4725,2645,3800,3490,25200,3158,8891,1430,3215,2900,2995,20250,4590,3325,622,3265,3935,22750,1565,2540,5600,6250,2935,2960,2979,789,3860,5700,3445,3550,84900,4020,1385,3197,2883,2370,2605,6880,1035,20450,2365,1747,NA,1192,63536,3480,7666,3460,2945,3450,931,4830,3340,1970,4437,10600,8400,6170,1285,9140,7870 -"2018-04-04",46920,80400,151014,503000,156500,264500,376000,275886,1263000,317500,136000,57600,44200,234500,189500,34850,286000,32550,239500,115500,123500,337500,422500,99900,210000,83700,104500,267500,41800,103000,119000,121000,146500,461000,NA,149655,94431,434000,27700,88400,15050,28450,11600,12550,24650,171000,409000,8850,79900,7450,42200,35100,60700,128000,100500,50500,78000,246500,67100,53600,17300,330500,96500,116500,225100,500102,13350,289500,61900,30700,38650,41500,136000,49300,48200,28600,370000,35600,22500,73500,208865,176500,25600,18400,153703,4540,35400,244000,57900,341000,22400,91134,94600,28600,92200,10200,4825,9423,22600,41700,4025,22350,34600,37250,92000,709892,762000,23200,5950,79400,5170,46373,36600,189781,34000,20500,113000,44000,153000,139000,27500,618800,106500,38200,30800,43750,55700,26950,57400,208000,49400,61400,13650,32050,160000,66100,70719,16600,206000,NA,67400,27200,18850,64900,117000,316000,175600,13898,26200,68000,5610,18600,57300,78217,66300,97400,13450,908000,68100,82500,4485,107100,7780,10950,4960,12943,79561,NA,1313000,11000,8110,9770,14000,NA,26900,69400,160370,9890,9900,6020,NA,NA,57000,18279,116754,NA,39750,40350,66300,29050,176000,9850,7610,23350,182800,18550,NA,106000,13200,19850,33648,24000,150000,36200,44800,21800,213000,20800,106000,12200,6400,42000,34600,94900,101900,15800,34150,17850,9360,24700,319500,8050,75000,7590,103000,18550,25800,33150,35167,78500,69700,25450,28750,96799,14900,292500,75500,793,126500,45750,43700,NA,22550,69400,8280,NA,72200,52500,7250,4960,73600,38300,21800,49000,8090,27550,29221,NA,19100,33900,35700,47000,120000,11033,30900,31400,12030,2395,15800,40250,73320,7910,54900,NA,2975,84056,38400,43700,17800,49750,131500,66200,12800,4175,42081,7800,31200,9340,72900,53000,14500,28850,37000,78632,6466,18735,26500,60800,98100,1300,16189,12900,25550,79100,9850,97300,16768,1900,27750,77900,2905,58000,21207,38850,16500,44150,61500,25600,7970,40050,44235,4720,32500,56500,NA,87100,25800,10184,131600,37000,10050,NA,77300,25100,17536,5900,17500,49050,33400,58518,63300,74818,5430,17350,35500,46500,73800,NA,2758,1095,20700,48700,669000,9630,8200,2890,37650,6950,20900,6050,3000,NA,NA,15300,33641,14250,13650,NA,8642,51500,44950,NA,6930,17600,32150,13200,592,13350,23407,21550,13400,29850,NA,24682,49850,18850,23056,12550,25700,43150,340000,34330,17050,2840,44250,30300,60300,17950,40200,3430,35950,10050,NA,4400,22650,8460,NA,11000,38700,24150,59600,2645,9570,9190,NA,NA,5840,4690,5690,106500,66900,54300,20500,23150,65000,24252,19050,88800,19850,26350,4400,NA,65640,37550,NA,3775,4989,15700,29600,8940,143500,28750,1920,NA,10550,9800,42800,12700,83900,31450,15950,15700,6310,NA,9300,111500,19477,NA,18950,14000,NA,7057,20750,35400,32850,60000,38750,13893,7770,5471,50000,12850,7540,17400,11467,7060,3708,7340,20100,7800,13900,4960,18450,29750,9470,5270,36150,133500,4390,16050,1875,38199,7860,NA,686000,NA,11634,47550,34724,12409,22700,3015,10900,7130,4035,19250,11050,1083,4310,13300,12300,33150,2845,7100,10050,5030,99000,30000,25050,1340,6526,8470,16338,28500,10250,8450,8190,4995,78700,11500,16550,NA,43350,7050,4540,123271,228500,5960,126500,2855,NA,25400,13800,NA,17700,57100,NA,34850,2570,30700,NA,11600,NA,6060,1530,8160,61900,2560,19250,6940,48800,2265,57700,15800,31300,13450,59300,50600,23700,14250,7070,17200,12550,13050,23950,16250,5699,4975,23900,66555,4940,4525,NA,6080,11150,NA,13700,19050,38050,3540,168000,14400,36350,70600,NA,12700,18200,8370,NA,30300,NA,29600,5840,22200,NA,17300,9550,9400,10200,3350,23050,18300,2980,28650,10000,4055,2340,4500,13027,1085,NA,1510,5990,6970,NA,2762,1890,12550,62700,6810,12250,41050,5720,6480,125000,1240,7692,3140,27300,612,16000,13950,NA,7880,4675,15700,NA,18900,20500,1885,18500,12950,15150,116000,48900,9228,15700,31500,6600,9990,26800,26800,13700,15868,4555,22950,86800,14500,41438,5440,NA,NA,15950,1735,6960,31350,5157,8400,16200,NA,20100,4645,NA,3770,3245,4415,30900,11949,67200,NA,10800,17050,3145,1985,820,4635,9160,14350,22991,14800,31913,3780,168500,12750,43400,NA,13950,33400,144200,14400,4543,9160,5700,15650,1100,3170,5740,48696,NA,4720,5870,2160,66755,1040,2960,8550,NA,1145,44500,4475,12250,17200,7750,12700,3420,9370,12700,12650,17100,15600,10150,NA,64000,16800,16150,13150,9320,14578,7170,17614,48400,4450,67100,5570,11800,44600,9500,5040,13050,9770,5890,7130,23150,22100,10200,4768,17600,3690,NA,1015,4300,2960,8570,7770,1600,1809,39500,4040,6390,4295,5470,45800,20718,4600,6060,9800,107500,47550,12150,8090,14300,2410,6710,8810,549,NA,NA,768,6950,5750,15400,8970,16200,16354,3330,14650,12050,3070,7700,13250,3126,19900,2705,17750,40100,5380,NA,29000,4740,4245,13150,8290,NA,NA,7920,NA,NA,5660,13950,2650,42600,7940,34650,1090,20250,15163,15000,11350,23502,15450,3835,17308,11800,39000,9810,5610,14700,2950,NA,5550,6510,28150,1690,14200,444,23500,6050,1730,17800,11800,11750,12050,9380,2310,24000,34550,8207,11100,1480,3360,4650,1555,21850,19300,5430,13500,17850,NA,2360,2750,6286,NA,8350,12850,6440,283000,42300,2430,23100,3715,37350,13529,9299,4255,7200,2460,1050,5790,4710,31550,15350,9140,2370,2265,8580,5360,17200,1500,4770,13567,12535,5020,3885,5280,8940,7050,51500,3625,7046,10950,5660,12350,14675,1260,7660,14500,15000,1695,73900,1675,15500,3630,21400,5790,80300,NA,46600,24350,NA,2765,33427,3660,15500,9070,14250,9720,12800,2835,5860,15550,NA,5690,1470,5820,6760,3450,1369,5690,7780,2060,10300,11995,3160,766,NA,6500,6425,14237,4270,15800,32400,8750,740,2760,2040,11300,1495,1353,8800,8190,1500,1695,6668,3595,14550,3310,2560,2334,13850,6470,15800,2700,NA,3480,5750,7267,14100,4200,5200,15700,11200,1305,1325,6700,3020,5200,2050,3625,16300,19150,29800,18200,1415,13000,13750,17000,4712,NA,360,912,677,4690,1850,5910,11700,10350,4335,NA,2760,12150,2239,8020,8460,3680,2355,25000,2160,3548,1965,9870,3990,4420,6130,21900,9791,111000,5630,13650,7700,2375,7930,5680,819,1260,31950,NA,30200,14065,2375,12450,941,3475,16000,7500,2775,14800,17050,NA,3165,4150,9040,23250,1660,9840,7600,4280,209,NA,5530,2460,NA,12550,6617,1640,7230,5530,3125,10564,19400,4435,NA,2170,2735,8670,5320,3500,12250,4935,7740,16400,3555,3530,7076,3230,3670,7360,3925,937,NA,16850,2685,23288,6710,3305,3360,6600,5480,3600,4745,3820,3555,7930,18400,16750,7590,5510,19200,NA,2470,15450,NA,12400,25800,6070,NA,12800,1315,3855,8820,522,2195,5720,8450,1355,9040,6450,9270,NA,3120,13500,6490,13650,NA,18450,1305,3480,995,4640,2130,35000,14250,2110,2740,NA,12100,1150,2820,4600,18000,31250,NA,4025,3560,NA,4814,9890,2780,76000,1005,8780,9490,3865,8730,2412,925,931,7620,2590,54300,3000,14800,16450,2205,1390,10098,3130,4675,NA,3515,1745,8830,684,3410,4925,11800,11552,855,7420,22800,2990,7240,3060,3580,7660,57200,9870,NA,9140,25700,2755,2125,14000,2400,1424,7680,9673,3390,2155,1675,3180,43950,3110,88400,51700,7190,12500,85700,2105,5050,17850,2725,12650,1435,4000,2180,2194,41093,3940,7750,10300,1730,2180,1480,4030,914,1275,6780,20950,4820,7290,5810,8020,22723,1465,7135,1365,5600,3385,10900,51500,2800,NA,2780,19550,1855,1725,7090,2371,4476,1620,42100,2270,2680,NA,2940,3700,2120,3830,2890,3165,13100,6310,7110,3847,3059,10000,NA,9880,2990,131500,NA,2870,2155,5730,6500,227500,6450,7189,8740,4300,10950,NA,5200,NA,6310,2560,5447,19100,4075,6530,6165,NA,2930,NA,4010,22600,11550,2080,9600,6930,5090,2750,4420,9961,4370,NA,2575,1530,2140,3544,3870,12500,12850,5210,3370,7050,2150,1855,4505,2295,6270,270,4365,2580,736,4600,4075,14300,1195,2520,9510,8200,6910,15900,5750,23200,1960,1900,13700,5730,7451,33399,3715,11650,1700,2700,14000,2620,3925,13750,12000,2730,NA,10450,12650,14800,2786,NA,NA,1725,NA,9650,12300,7130,4102,4410,2675,2875,3892,5280,8130,8600,7795,30450,21600,2600,5957,4230,1210,8430,6304,3265,6316,6490,6590,6700,7450,2760,11450,9570,10100,1840,2451,2740,1740,3570,38350,NA,12600,7100,570,6300,17300,11200,5900,1185,1775,4515,NA,8100,NA,7860,1215,8050,5430,10850,16800,24950,1495,1935,12050,1515,3035,2560,1910,3385,7600,3258,13100,8850,4705,4490,9640,737,NA,9190,1765,1815,8440,NA,7230,6280,5120,4025,5540,1070,9540,4200,3510,5890,4270,8770,3405,12800,3880,6710,12200,3220,1380,1700,97500,1350,6430,2065,4820,2360,11150,1970,4800,1880,7500,6420,12850,6890,3880,8740,19000,990,2700,2130,19350,4935,2005,2220,2670,8500,3405,17400,6190,1160,5910,5790,2838,16200,9280,12240,15450,1041,5130,8760,1560,3210,NA,1985,3255,1375,3595,3830,2370,4380,4670,3345,10550,2655,3325,6230,3760,10300,2055,5980,3440,6740,4030,3690,6740,4280,2790,NA,NA,12350,1290,1600,24800,3820,2355,1405,733,3402,77100,2050,6100,10900,6645,11934,3740,2360,4400,3470,4670,6455,3215,4585,4640,NA,2450,NA,10050,NA,5750,1495,4155,14000,2075,5190,6000,4290,NA,3815,330,6080,2700,17800,5890,4610,4215,1765,3275,3095,75900,5834,953,6260,4881,1841,4610,1895,4280,3970,9880,12650,4980,2140,3418,3995,21548,NA,6190,2030,2095,4485,11000,2680,701,6086,3607,1812,2205,1963,2460,2635,1400,4110,4600,2770,4520,5350,4275,1721,4352,4645,527,15100,11450,5050,NA,4613,13626,3190,9500,1935,10100,2800,NA,13150,784,2614,4035,NA,9820,1530,1080,3934,15650,9700,3610,6050,1720,4085,NA,NA,3600,6440,2642,8210,8909,7240,4440,8650,9828,1365,22400,6930,2800,7330,6970,2870,7690,235,2860,2050,1175,NA,4345,NA,2250,2305,7590,9310,14200,1370,1150,2685,6330,3285,2250,10228,NA,4250,8675,7210,NA,NA,4705,1930,8340,1285,NA,8150,NA,7740,6800,3590,5980,6780,1385,2925,825,9540,2640,NA,1842,2365,13850,6820,2900,4140,10650,3855,1390,2660,3991,5370,2487,1170,1590,3955,2538,2995,1815,2280,1986,3410,2057,1700,5685,592,1255,4180,7100,2969,1660,9600,6680,5080,5660,6380,2227,1442,27150,5763,NA,929,8187,NA,6076,3990,1050,3095,1720,6923,17700,1085,19324,3200,3386,2565,6270,1772,4715,4455,808,14550,7356,11250,1279,10400,3440,1935,1270,4495,2520,4861,1501,5900,5290,12248,5710,12534,1365,4190,2645,3410,4095,6060,3910,6300,8800,3775,7630,10350,15500,5560,8740,1014,2857,2845,995,NA,2078,2913,12500,4465,1130,6550,4955,4035,8500,4525,4610,3810,2424,3195,2300,4070,9350,2615,6590,NA,2510,1910,5530,5400,3915,3428,2078,3811,3600,2510,3835,4130,3635,5050,2310,2220,464,3545,8890,3381,1914,3905,2470,2710,6540,3055,7380,2055,16900,2310,2455,12250,5380,NA,3655,731,3180,2340,8070,4050,NA,1920,4765,2880,3190,10000,1630,1090,NA,19050,4325,3432,NA,4550,4995,1815,12400,1365,1575,7490,5610,752,4425,5210,3875,5200,23250,5071,4800,5200,4156,2122,6940,5190,27400,2565,2325,5700,4545,12396,10800,3715,3055,1380,3800,1380,863,4790,1850,NA,4000,4410,553,9980,685,2415,1910,18450,1690,4095,16100,4760,4645,4569,4350,3095,5840,3955,9670,920,3040,6480,2985,3995,2710,6580,5930,2890,1625,4038,2150,2488,4850,1000,8360,1910,4790,4319,5820,4000,7200,3800,1020,4505,3850,841,3575,1990,825,6760,2625,2045,10000,4320,8520,4360,7590,1668,679,6700,3400,3170,1182,771,8000,1610,2580,2090,NA,507,3320,4660,26750,1985,6010,54000,612,2300,1000,560,5000,3250,5270,1325,5240,7400,6600,1990,4690,1420,6600,10100,767,4840,2775,8050,4525,2590,3800,3785,24700,3158,8820,1365,3190,2890,2965,20300,4450,3275,620,3260,3870,21950,1675,2545,5590,6200,2945,2980,2885,780,3860,5660,3560,3550,83900,3970,1420,3167,2688,2360,2625,6720,1120,20400,2350,1689,NA,1174,60866,3600,9219,3405,2860,3600,913,4610,3230,1995,4452,10600,8800,6170,1280,10508,7870 -"2018-04-05",48740,82900,156021,502000,154000,262500,383500,276825,1282000,318500,137500,58100,44300,233000,191000,34500,290500,32350,240000,113500,124500,333000,414000,98800,213500,83800,105000,267000,41750,105500,120000,129500,146500,463500,NA,146163,94618,447000,27600,88600,15200,28200,11600,12450,24950,173500,417000,8940,84400,7760,43150,35200,60900,125500,102000,50500,79100,248500,67800,53600,18100,324500,95900,119500,225500,491429,13600,283500,61300,30650,39800,41950,136000,50500,48500,30050,366500,34950,22100,74100,212987,171500,27450,19050,151346,4570,35550,253100,57900,348500,22950,89590,91700,28800,95400,10200,5010,9326,22950,43450,4045,22300,34700,36500,90900,697587,764000,22800,5950,79800,5210,48980,36800,188838,34350,20550,113000,42500,153500,142600,27600,605900,110500,38650,32850,44750,57700,27400,58500,207000,48500,61000,14150,32350,168000,66100,72790,17000,207000,NA,68000,27150,18100,65300,118100,316000,179700,13804,25200,71900,5690,18650,55800,86505,65900,98000,14050,917000,69000,80900,5150,106200,7140,10900,4940,13072,80743,NA,1291000,11000,8390,9430,14650,NA,26100,70800,159768,9960,9900,6070,NA,NA,58000,16786,115846,NA,39150,40750,66600,29450,177500,9970,7660,22300,185500,18250,NA,106000,13750,19702,33474,26000,149500,39500,42250,21800,212500,21200,105000,12400,6740,44950,35350,95900,99500,15750,32850,19000,9590,25150,316000,8090,73300,7600,101500,22400,25650,33050,35333,77300,70800,24800,28450,95816,15900,301000,75900,800,127000,45500,43000,NA,22500,68300,8370,NA,70900,52100,7310,5020,73800,38100,21650,48250,8120,27800,29444,NA,19350,34100,36100,47150,117000,11367,30150,31000,11729,2395,16100,41800,70840,8060,54900,NA,3005,84307,38150,43700,17050,50400,130500,66400,12950,4200,42033,8010,30700,9340,72700,52600,14600,29150,37700,75104,6589,19644,26800,61100,100000,1300,15500,12900,27200,79300,9980,96700,17055,2040,29300,79000,2925,58700,24168,40600,17700,43800,63500,25550,7920,40100,44235,4820,32400,56900,NA,87600,27100,10318,140000,36250,10350,NA,77600,25800,18035,5870,17650,49250,32650,60220,60000,81789,5700,17200,34650,46750,76300,NA,2871,1090,22250,46600,687000,10450,8200,2960,37600,7100,21200,6040,2855,NA,NA,14900,33901,14250,14000,NA,8915,51400,44000,NA,7050,18150,32350,13350,591,14050,23938,21550,13400,30500,NA,25494,49600,18750,24409,12450,25600,42600,338000,35224,18100,2645,44750,30100,60500,18200,40000,3530,35950,10500,NA,4455,22800,8422,NA,11000,38550,23911,59500,2640,9380,9110,NA,NA,5910,4765,5710,107000,66500,54200,20600,22100,63700,24715,19625,89000,20350,26750,4465,NA,68914,36900,NA,3845,5014,16800,29100,8920,133700,28100,1905,NA,10550,9900,42900,12850,84800,31300,16000,15700,6240,NA,9540,113000,19283,NA,18950,14550,NA,7158,21600,35500,33250,59800,38700,13893,7790,5463,50100,12950,7740,17500,11421,7000,3716,7680,20050,7640,14400,4960,18750,28650,9580,5270,36100,134000,4330,16000,1860,38341,7750,NA,691000,NA,11670,48000,34504,12045,22800,3175,10850,7620,4005,18950,11700,1092,4300,13650,12150,33900,2880,7150,10100,5110,98700,29150,25350,1440,6373,8380,15937,28700,10350,8530,8150,5230,78200,11950,16400,NA,43550,7100,4650,122988,228500,6090,128000,2795,NA,26650,14450,NA,17200,56800,NA,35000,2580,32500,NA,11450,NA,6280,1575,8370,61300,2595,19250,6910,47950,2345,57900,15950,31550,13750,61600,50600,23950,14300,7070,16700,13050,13350,23800,16100,5796,5020,23800,69066,4940,4511,NA,6070,11150,NA,13650,18900,38350,3615,169000,13700,36750,71700,NA,13450,18200,8770,NA,30550,NA,31100,5370,22200,NA,17400,9470,9490,10300,3430,24000,18450,3050,28900,10100,3885,2390,4655,13248,1110,NA,1490,6150,6970,NA,2766,1935,12650,63000,6930,12300,41000,5680,6570,126000,1230,7692,3215,27500,613,16350,14000,NA,7650,4730,16250,NA,18900,20450,1925,18450,13800,15200,116000,49200,9297,15350,32000,6500,10000,26300,26700,13900,15960,4530,23250,86800,14950,43453,5540,NA,NA,16300,1750,7020,30900,5166,7950,16250,NA,20150,4960,NA,3705,3300,4295,31200,12049,70800,NA,10950,17050,3115,1990,831,4735,9120,14700,23037,14500,31711,3870,162500,13000,42000,NA,12750,34200,145000,14600,4543,9060,5740,15600,1155,3160,5850,48599,NA,5620,6100,2165,66670,1045,2975,8410,NA,1145,45050,4445,12450,18450,7650,13100,3450,9400,12850,12600,17300,16050,10200,NA,62350,17100,15950,13550,9530,14618,7170,17473,47150,4535,67300,5780,11750,44650,9750,5110,13000,9820,5730,7220,23100,21700,10300,4768,17750,3750,NA,1020,4505,2975,8660,7820,1590,1830,39450,4070,6560,4365,5530,46550,20351,4565,6200,9650,107000,47050,12550,7270,14650,2475,6500,9700,549,NA,NA,787,7290,5770,15900,8920,16150,15976,3550,14450,12200,3140,7750,13500,3049,20000,2630,18150,40900,5220,NA,29000,4625,4389,13450,8680,NA,NA,8070,NA,NA,5760,14000,2640,41400,7980,36000,1090,20450,15506,15000,12150,23788,15200,3953,17535,11900,38900,9960,5640,14950,2940,NA,5600,6510,28700,1625,13950,438,23700,6100,1730,18000,12050,12000,12100,9530,2355,24850,34350,8282,11150,1480,3300,4730,1590,21950,19700,5150,13500,17800,NA,2450,2755,6286,NA,8420,11050,6390,283000,41550,2310,21850,3625,37200,13724,9217,4370,7150,2455,1070,5770,4715,31400,15400,9320,2365,2320,8640,5430,17150,1520,5420,12271,13513,5190,3890,5280,8976,7200,49900,3630,7097,10950,6000,12350,14675,1280,7730,14650,14850,1675,73400,1630,15750,3635,21250,5750,79400,NA,45550,24000,NA,2710,35197,3875,15750,8900,13900,9750,13400,2930,5820,15500,NA,5770,1685,6090,6690,3530,1331,5740,7790,2075,10350,12094,3165,782,NA,6520,6575,14826,4320,15700,32500,8790,746,2810,2060,12000,1480,1344,8710,8180,1480,1690,6618,3825,14200,3310,2560,2346,14000,6600,16050,2605,NA,3385,5790,7433,13950,4200,5310,15700,11150,1305,1320,6800,3065,5240,2020,3740,16150,19900,29800,17600,1415,13500,13950,17000,4803,NA,331,930,682,4700,1840,5870,11850,10650,4210,NA,2750,12450,2239,8000,8470,3600,2435,25500,2215,3628,1950,9740,3985,4690,6170,21500,9742,111500,5570,14050,7800,2330,8000,5790,790,1200,32070,NA,30800,14065,2350,12000,943,3490,16500,7500,2820,15200,17850,NA,3195,4190,8220,22500,1675,9500,7640,4295,209,NA,5780,2515,NA,12800,6666,1575,7230,5590,3015,10759,18000,4430,NA,2120,2790,9100,5460,3480,12100,4880,8210,16600,3540,3440,7233,3230,3620,7270,4045,946,NA,17150,2670,23516,6670,3405,3340,6560,5080,3595,4730,3865,3590,8000,18650,16750,7610,5610,19300,NA,2530,15000,NA,12400,25950,6110,NA,12900,1315,3860,9230,521,2180,5560,8270,1400,9040,6580,9280,NA,3160,12600,6420,13600,NA,19000,1330,3385,1000,4860,2130,34150,14550,2190,2755,NA,12300,1170,3050,4495,17900,30800,NA,4070,3750,NA,4884,10000,2770,76500,937,8940,9610,3905,8760,2083,947,926,7800,2565,54800,3020,14700,15950,2210,1415,10054,3080,4740,NA,3480,1715,8850,705,3270,4910,12200,11552,867,7570,24250,3010,7070,2990,3510,8310,55900,9870,NA,9520,25650,2770,2080,14300,2380,1384,7870,9722,3395,2145,1685,3220,43050,3095,88400,51400,7190,12550,82800,2145,5430,17700,2730,12750,1460,4080,2230,2199,41170,3920,7930,10300,1810,2105,1480,4070,946,1280,6540,20550,4690,7350,5760,8130,22723,1495,7210,1395,5700,3390,11100,52000,2830,NA,2720,19700,1870,1675,7090,2399,4516,1560,42400,2305,2640,NA,2940,3740,2120,3520,2930,3260,13300,6340,7120,3856,3059,10050,NA,9940,2990,135000,NA,2880,2190,5720,6580,226000,6650,7258,9040,4570,10550,NA,5310,NA,6310,2550,5330,19200,4130,6520,6237,NA,2950,NA,3995,22850,11100,2095,9650,7450,5160,2715,4378,10152,4345,NA,2630,1545,2125,3385,3895,12600,12400,5410,3375,6850,2280,1880,4950,2320,6220,270,4275,2580,795,4580,4205,14400,1200,2495,9530,8460,6980,16250,5920,23350,1990,1915,13800,5630,7461,33679,3720,11850,1695,3510,13900,2615,4020,13100,12550,2730,NA,11200,12600,14900,2582,NA,NA,1725,NA,9680,12400,7530,4536,4410,2715,2955,3892,5340,8120,8220,8018,30400,22300,2780,5963,4170,1570,8640,6285,3290,6377,6490,6540,6690,7375,2770,11300,9100,10300,1823,2406,2720,1775,3455,38500,NA,13150,7125,570,6320,17750,11200,5890,1200,1600,4550,NA,7620,NA,7790,1115,8250,5530,10900,16450,25033,1505,1900,11900,1540,3285,2695,1895,3340,7650,3318,13000,8830,4680,4850,9650,743,NA,9450,1770,1665,8440,NA,7270,6030,5133,4000,5570,1090,9500,4205,3540,5880,4330,8600,3590,12900,3790,6840,12700,3220,1405,1680,97200,1340,5980,2110,4790,2330,11250,1955,4800,1930,7600,6390,13000,6970,3755,8620,19800,992,2615,2170,19050,4940,1920,2220,2841,8590,3805,18350,6210,1160,5910,5900,2889,15650,9100,12541,16050,1027,4980,8880,1580,3230,NA,2060,3250,1375,3605,3830,2300,3890,4740,3375,10600,2645,3310,7556,3765,10300,2030,6030,3450,6630,4010,3720,6430,4260,2960,NA,NA,12450,1270,1590,24950,3860,2450,1405,763,3559,77300,2015,5790,10950,6738,12201,3815,2350,4400,3440,4835,5975,3215,4620,5000,NA,2430,NA,10200,NA,5950,1505,4200,14150,2095,5150,5790,4290,NA,3650,343,6100,2770,17800,5880,4680,4225,1705,3295,3155,75800,5816,957,6880,4881,1907,4625,1925,4245,4000,10200,12800,4985,2340,3431,4115,21718,NA,6220,2055,2100,4485,10800,2720,715,6173,3634,1884,2255,1958,2495,2710,1390,4120,4605,2755,4530,5420,4350,1744,4328,6000,526,14650,11650,5090,NA,4684,17695,3210,9590,1930,10550,2800,NA,14000,870,2504,4075,NA,9750,1550,1110,3789,15050,9840,3615,6040,1700,4195,NA,NA,3665,6430,2751,8050,8977,7070,4440,8040,10070,1410,22750,6950,2730,7600,6950,2915,7810,235,2870,2065,1125,NA,4260,NA,2250,2295,7870,9350,13750,1370,1160,2795,7020,3365,2200,10518,NA,4250,8600,7220,NA,NA,4800,1930,8340,1315,NA,8180,NA,7840,6720,3590,6100,6650,1370,2900,819,9990,2685,NA,1822,2380,14200,6900,2790,4195,9860,3745,1542,2655,3846,5350,2537,1140,1620,3880,2398,3000,1815,2280,2003,3420,2027,1745,5818,616,1260,4170,7360,2986,1735,10250,6850,5560,5850,6500,2301,1492,26550,5763,NA,929,8253,2005,6345,4020,1045,3095,1750,6997,18000,1105,19875,3200,3386,2595,6260,1801,4895,4530,778,14500,7202,11100,1284,10600,3400,1915,1115,4490,2700,4778,1444,6390,5580,12414,5730,12509,1375,4455,2655,3450,4095,6070,3845,6350,8790,3925,7740,10700,15150,5560,8920,978,2886,3070,1005,NA,2083,2870,12500,4415,1125,6580,4955,4105,8100,4500,4700,3790,2497,3255,2300,4120,8610,2700,6700,NA,2530,1905,5490,5440,4000,3442,2059,3756,3715,2610,3840,4095,3620,5110,2270,2230,457,3565,9000,3376,1910,4250,2465,2740,6420,3000,7340,2065,16200,2310,2520,12250,5450,NA,3610,731,3165,2345,7970,4060,NA,2030,4890,2665,3125,9925,1590,1090,NA,19000,4310,3437,NA,4530,5140,1785,12750,1370,1560,7480,5660,761,4435,5260,4000,5210,23650,5158,4545,5313,4176,2116,7000,5190,26900,2535,2295,5710,4545,12396,10650,3645,3110,1415,3890,1430,847,4865,1780,NA,4065,4480,540,10150,725,2460,1970,18300,1720,4110,15400,4735,4635,5042,4370,3090,5740,3995,9650,970,3055,6510,3000,3960,2610,6630,5810,2800,1645,3851,2100,2511,4970,1000,8340,1865,4720,4369,6030,3890,7240,3830,1050,4605,3645,845,3605,2105,820,6850,2595,2055,9630,4420,8700,4355,7620,1668,679,6680,3540,3030,1214,769,8000,1610,2615,2110,NA,505,3290,4710,25450,2002,6030,52000,614,2265,1010,559,5170,3260,5320,1335,5200,7600,7110,2015,4810,1450,6710,13100,768,4805,2760,7930,4605,2580,3800,3610,25800,3170,8800,1285,3240,2885,3010,20400,4525,3325,615,3290,3960,21600,1600,2490,5650,6260,2945,2960,2934,779,3990,5720,3580,3550,83900,4000,1405,3117,2682,2375,2690,6560,1080,21300,2395,1756,NA,1161,59853,3825,8618,3440,2955,3850,931,4550,3230,2075,4611,10600,7580,6170,1305,11094,7870 -"2018-04-06",48400,80300,154219,519000,152500,262000,379000,274009,1255000,319000,139500,58300,44700,232500,191000,34050,289500,32050,239500,115500,122500,330000,404000,100500,212500,84900,111000,265000,42050,106000,119000,128000,142500,455500,NA,143669,94245,442500,27600,90100,15250,27900,11000,12400,24600,176500,417000,8960,97000,7840,43450,35150,60800,125500,100500,50500,79700,249500,68200,52400,18150,323000,96400,120000,224900,499139,13700,287500,60500,31250,38350,42300,136500,49650,48600,29550,377500,34550,23000,74500,214819,174500,27900,18950,148989,4620,35550,247900,57900,351500,22900,89784,92500,29350,91400,10200,4830,9423,22950,43700,4050,22350,34950,36900,90500,687081,765000,22400,5980,80300,5320,47577,36650,189781,35450,20800,113500,43550,150000,139400,27600,603500,108500,38650,33000,44350,58900,27450,58500,217000,47900,65000,14200,32150,164500,65600,71607,16700,207000,NA,67700,26850,18650,65500,118700,313500,177700,14135,24950,72300,5690,18450,55500,84791,63600,99000,13800,894000,68200,80300,5180,103000,6590,11050,5110,12900,80743,NA,1310000,10950,8670,8880,14500,NA,25450,69500,159367,10200,9600,6020,NA,NA,57900,16650,116301,NA,39700,40100,66900,29600,175500,9990,7560,22000,182900,18350,NA,106000,13900,19740,33996,25800,152000,39000,42300,21950,215000,22450,106000,12300,6590,44650,35800,98500,99000,16000,32950,19850,9410,25050,319500,8080,72500,7650,101500,22500,25900,33850,34167,77900,71500,25100,28400,96897,15450,293500,75200,778,126000,45200,49500,NA,22800,70000,8310,NA,71300,54700,7290,5040,73300,37850,21450,48250,8130,28600,31043,NA,19450,34100,35500,46700,119000,11400,29850,33400,11829,2330,15550,42450,71700,7980,55000,NA,2995,83303,37550,42850,17500,50000,131500,66100,12750,4170,42606,7670,31100,9250,73500,52300,14300,29100,37600,74852,6504,19985,26300,61100,104000,1280,15683,12750,26300,79600,9920,95600,17485,2105,28050,80300,2920,57200,24188,39900,20800,45600,64200,25600,7970,40000,44736,4875,32800,57000,NA,88300,28100,10050,130500,35800,10300,NA,77100,25350,18368,5790,18400,48900,32400,59180,58900,84205,5550,17200,33650,47200,76400,NA,2899,1090,23850,46700,701000,10050,8120,2965,38150,7050,20650,6000,2800,NA,NA,15200,33381,14450,14000,NA,8681,50200,43900,NA,7110,17250,32400,13150,580,13900,22007,21600,13400,30700,NA,25255,50700,18800,25061,12350,25350,43500,340500,34330,17550,2660,44250,30350,60200,18100,39740,3560,36000,10200,NA,4440,23150,8622,NA,10850,38800,24723,61400,2555,9180,8780,NA,NA,5970,4765,5650,107000,63000,52600,19250,22150,65200,24501,19625,89400,20150,26400,4260,NA,70459,37300,NA,3815,5006,16150,29000,8970,140200,28400,1905,NA,10605,9940,43500,12900,84600,31000,16100,15850,6050,NA,9530,114500,19331,NA,18800,14000,NA,7158,20950,35850,34200,60100,38250,13893,7830,5479,50000,12750,8090,18300,11973,6930,3749,7540,20750,7730,14350,4955,18350,29300,9500,5220,36000,130500,4300,15950,1860,37349,7480,NA,698000,NA,11271,48050,34430,11500,22900,3275,10850,7230,3955,18400,11550,1092,4285,13400,13400,34400,2840,7100,9990,4950,98800,28700,25250,1420,6173,8090,15535,28650,10350,8320,8410,5110,77400,11800,16250,NA,42550,7000,4725,120161,232500,5990,127500,2710,NA,26950,14400,NA,17100,57000,NA,35400,2505,33200,NA,10950,NA,6470,1590,8270,61000,2650,18500,6820,47900,2335,56600,15650,31600,14000,62000,50400,24050,14200,7010,17850,12950,13600,23700,16100,5699,5270,24050,71578,4935,4420,NA,5990,10800,NA,13700,20000,38300,3575,167500,13400,37500,69100,NA,13450,18150,8440,NA,30550,NA,29350,5320,21500,NA,17750,9400,9490,9990,3415,23950,18300,2965,29400,10200,3670,2405,4850,13428,1090,NA,1470,6120,6920,NA,2774,1995,11750,63300,6870,12000,41050,5700,6500,124000,1210,7682,3095,27000,605,16200,14000,NA,7520,4715,16700,NA,18750,20150,1915,18700,14050,15200,114500,49000,9058,15700,31950,6400,9970,26100,26050,13850,15960,4465,23750,86400,14500,43500,5530,NA,NA,16150,1750,7090,30450,5205,8530,16250,NA,20300,4825,NA,3625,3230,4155,31200,11924,68500,NA,10950,17000,3250,1955,826,4915,8910,14750,22288,14700,32064,3915,167000,12850,40650,NA,12600,33350,144000,14500,4553,9080,5800,15950,1130,3130,5700,48599,NA,5780,6180,2160,65902,1030,2935,8330,NA,1135,44400,4265,12300,18400,7650,14200,3365,9380,12950,12900,16600,16600,10100,NA,65600,16400,15850,13400,9770,14942,7170,17097,48900,4455,67300,5800,11800,44450,9680,5040,13050,9830,5850,7190,23100,21250,10000,4778,17550,3710,NA,1010,4485,3010,8640,7770,1600,1834,38750,4095,6470,4300,5430,45450,20184,4465,6050,9530,107000,46550,12450,7130,14600,2420,6710,9740,552,NA,NA,778,7510,5710,17200,8820,16050,16070,3580,14600,12150,3065,7720,13700,3026,20300,2740,17800,40000,5090,NA,29000,4380,4454,14000,8790,NA,NA,8260,NA,NA,5840,14250,2580,40000,7900,35400,1090,20050,15457,15000,12050,24312,15000,3883,17535,11550,39250,9820,5610,15000,2865,NA,5480,6490,27400,1665,14050,356,23600,6000,1655,17950,12100,11950,12100,9280,2390,24750,35200,8005,11350,1495,3275,4680,1593,21900,19650,5180,14200,18350,NA,2515,2750,6221,NA,8300,11050,6400,288500,41450,2300,22300,3635,37000,13578,8972,4250,7170,2585,1070,5770,4695,31400,16800,9200,2320,2340,8520,5440,17800,1510,5520,12460,13311,5000,3850,5280,8794,7200,49300,3650,6945,10850,5460,12350,14275,1295,7700,14450,14900,1635,74900,1625,15700,3620,20700,5720,79900,NA,45550,24450,NA,2700,36822,3980,15650,8830,14200,9610,13450,2840,5690,15500,NA,5730,1730,6320,6710,3180,1341,5220,7800,2070,12150,12055,3150,778,NA,6430,6800,14138,4240,15800,32600,8600,744,2850,2060,11900,1480,1317,8720,8450,1465,1690,6549,3755,14250,3310,2570,2346,14400,6720,14750,3000,NA,3410,5910,7300,13800,4200,5360,15700,11200,1275,1305,6730,3030,5200,2090,3695,15650,20400,29800,17350,1420,13450,14600,17000,4977,NA,326,934,679,4740,1835,5720,11700,10650,4100,NA,2780,12100,2234,7950,8350,3600,2370,26000,2215,3628,1880,9450,3915,4680,6050,21950,9742,111500,5590,13950,7650,2270,7900,5770,818,1240,31990,NA,30900,14065,2485,12650,924,3345,17250,7490,2870,15100,17500,NA,3180,4250,8160,22700,1810,9480,7600,4265,210,NA,5710,2470,NA,12700,6690,1755,7290,5430,3100,10954,17150,4450,NA,2080,2790,9380,5440,3445,12300,4795,8270,16950,3460,3375,7233,3225,3665,7350,4010,942,NA,16900,2655,29281,6450,3380,3295,6730,4850,3555,4685,3885,3800,7780,18400,16500,7600,5580,19350,NA,2510,14850,NA,12350,26450,6070,NA,12850,1315,4180,9260,515,2150,5270,8250,1370,9080,6540,8340,NA,3125,12700,6280,13650,NA,19000,1305,3280,988,4810,2100,33750,14450,2150,2735,NA,12000,1145,3200,4500,17900,30100,NA,4025,3680,NA,4655,10150,2710,75900,940,8870,9570,3790,8710,2060,925,905,7580,2570,51300,2970,14800,16200,2040,1395,9793,3080,4625,NA,3435,1730,8660,738,3125,4910,12500,11798,853,7380,24750,2955,7000,2945,3475,8580,56400,9830,NA,9350,25650,2730,2120,14000,2465,1314,7660,9673,3315,1995,1705,3190,43600,3055,87500,50600,7230,12550,79600,2085,5270,17750,2715,12750,1435,4060,2200,2199,41403,3965,7780,10400,1780,2125,1482,4045,939,1265,6570,21100,4835,7410,5740,7420,22468,1485,7210,1365,5680,3305,10750,52300,2675,NA,2720,20050,2430,1545,6980,2431,4415,1590,42350,2350,2915,NA,2900,3990,2126,3425,2860,3185,13250,6350,6800,3847,3059,10200,NA,9930,2990,136500,NA,2910,2165,5630,6560,225000,6480,7003,9090,4530,10200,NA,5210,NA,6290,2585,5126,19050,4040,6500,6245,NA,2895,NA,3945,22500,11200,2095,9580,7850,5450,2650,4267,10199,4170,NA,2620,1550,2110,3456,3880,12350,12300,5480,3200,6500,2230,1895,5970,2310,6390,263,4170,2555,763,4520,4125,14250,1200,2430,9590,8560,6860,17000,5950,23350,1895,1940,13400,5820,7347,33749,3785,11600,1760,3330,13450,2620,4070,12450,12350,2730,NA,11200,12700,15300,2610,NA,NA,1685,NA,9370,12600,8020,4429,4360,2750,2890,3925,5210,7990,8260,8018,30950,21400,2700,5950,4165,1725,8570,6324,3275,6299,6350,6400,6410,7375,2780,11450,8560,10050,1806,2266,2795,1795,3380,38500,NA,13050,7300,565,6270,17700,10850,5870,1195,1540,4540,NA,7350,NA,8050,1175,8600,5450,10950,15750,25200,1490,1885,11350,1495,3230,2670,1885,3270,7620,3387,13050,8650,4400,4830,9380,794,NA,9430,1785,1710,8360,NA,7180,5900,5147,3950,5420,1080,9600,3970,3585,5890,4310,8460,3525,12900,3760,6840,12300,3220,1400,1745,97400,1340,6080,2060,4630,2315,11350,1955,4180,1895,7610,6260,13000,6850,3720,8500,19400,960,2470,2200,17950,4965,1855,2230,2881,8800,3775,18100,6240,1160,5880,5800,2863,14500,8910,12408,16000,1060,4860,8780,1660,3195,NA,2065,3185,1390,3635,4085,2265,4000,4720,3275,10650,2635,3300,6931,3845,10250,1950,6060,3370,6620,3845,3615,6420,4215,2990,NA,NA,12200,1240,1610,24950,3740,2390,1385,752,3502,76900,2000,5600,10900,6672,12556,3765,2330,4405,3410,4785,5532,3215,4575,4605,NA,2415,NA,10250,NA,5810,1500,4175,13700,2075,4985,5920,4290,NA,3535,336,5960,2780,17800,5860,4885,4270,1725,3470,3130,74200,5863,955,6780,4801,1885,4585,1885,4250,3855,9800,13000,5040,2190,3405,4130,21898,NA,6100,2020,2115,4485,10150,2820,696,6221,3607,1841,2210,1916,2405,2685,1395,4115,4570,2770,4450,5320,4380,1695,4352,6050,523,14300,11650,5080,NA,4756,16843,3165,9600,1895,10500,2800,NA,14100,820,2441,3965,NA,9500,1575,1110,3741,14800,9530,3635,6040,1620,4120,NA,NA,3630,6470,2611,7950,9251,6770,4430,8090,9739,1330,22850,6910,2640,7640,6790,2760,7840,231,2865,2080,1180,NA,4085,NA,2380,2345,7770,9590,13450,1370,1160,2760,6810,3440,2170,10590,NA,4250,8500,7220,NA,NA,4855,1930,8230,1305,NA,8060,NA,7830,6510,3590,6050,6900,1360,2840,819,10100,2665,NA,1875,2350,13800,6840,2765,4145,10000,3640,1546,2660,3773,5390,2537,1165,1600,3785,2358,2940,1760,2280,1930,3370,2014,1720,5720,623,1255,4160,7350,2969,1705,9640,6680,5460,5970,6160,2354,1514,27750,5677,NA,931,8287,1990,6166,3965,1030,3095,1725,7215,17700,1100,19113,3210,3340,2620,6410,1772,4895,4435,779,14550,7227,10750,1260,10300,3390,1850,1225,4450,2665,4731,1415,6340,5570,12894,5710,12409,1360,4325,2700,3505,4065,6070,3835,6500,8710,3900,7760,11100,15200,5470,8790,934,2871,3010,975,NA,2083,2837,13600,4400,1090,6600,4750,4005,8030,4475,4630,3795,2467,3205,2300,4075,8790,2570,6680,NA,2520,1940,5460,5440,4035,3390,2075,3713,3750,2595,3835,4040,3635,5450,2290,2205,448,3480,9000,3282,1869,4405,2430,2840,6280,2830,7380,2025,16950,2310,2435,11950,5450,NA,3605,715,3215,2380,8130,4070,NA,1965,4870,2670,3135,9600,1590,1085,NA,18950,4250,3432,NA,4510,5100,1795,12800,1360,1540,7330,5690,769,4400,5250,4090,5100,23600,5158,4520,5327,3714,2111,6990,5140,26000,2525,2205,5640,4500,12491,10550,3685,3075,1400,3850,1425,839,4905,1780,NA,4035,4530,532,10150,705,2355,2010,18500,1710,4085,15550,4805,4550,5297,4410,3090,5560,4025,9690,1050,3015,6450,2940,3980,2620,6530,5810,2715,1640,3744,2120,2523,5000,1000,8380,1865,4720,4285,5990,3915,7230,3905,1045,4559,3750,839,3655,2215,822,6930,2695,2055,9680,4355,8650,4300,8600,1680,681,6680,3470,3160,1212,768,8000,1565,2575,2015,NA,499,3275,4670,25550,1979,5910,53200,602,2215,999,553,5010,3245,5410,1305,5280,8300,7440,1930,4770,1465,6640,11850,768,4840,2665,8000,4620,2545,3800,3600,25900,3134,8810,1480,3205,2840,2995,20350,4450,3425,615,3255,4150,21300,1520,2405,5370,6230,2905,2940,2999,763,3830,5690,3580,3550,83700,3945,1365,3087,3487,2380,2700,6500,1090,21050,2390,1684,NA,1143,58748,3770,9895,3320,2905,4500,957,4690,3200,2090,4711,10600,7460,6170,1295,12722,7870 -"2018-04-09",49200,80600,155020,562000,151000,260500,376000,287147,1264000,313000,138500,56600,44850,235000,191500,34500,288000,31700,243000,114500,121500,337500,403000,101500,207500,85300,109500,265500,41600,106000,116000,126500,142500,454000,NA,143669,96021,438500,27650,88500,15600,27600,10850,12650,25550,181500,404000,8970,99900,8220,44650,35200,60700,125000,103000,50100,79600,247000,64400,51700,18300,322500,96000,121000,221000,493357,14000,288000,61000,31050,37200,41250,139000,49150,47800,29550,384500,35700,22600,77300,233140,186500,27200,18850,150875,4570,35450,251000,57700,353000,23200,89590,92000,33750,93500,10150,4700,9157,22250,43500,3955,21800,34200,37250,91400,690961,774000,22550,5930,77200,5580,47075,36300,200386,35750,20600,115000,43650,150000,139500,27650,610000,109000,38900,33100,44700,58900,27000,58300,218000,47200,67700,14300,32650,163500,65900,71311,16850,214000,NA,66600,26650,20450,63900,117700,314000,178900,14087,25100,73500,5620,18350,55000,88982,63400,98600,13800,885000,69500,80900,4875,104400,6630,11100,5020,12814,78774,NA,1286000,11100,8590,9030,14800,NA,25700,69100,159668,10500,9650,5990,NA,NA,58900,16967,119934,NA,39850,40600,65600,28850,175500,10150,7200,22550,182500,18500,NA,106000,14050,21692,34257,31450,151500,39400,41300,22150,207500,23500,109500,12350,6740,46150,36900,100000,99800,16150,33000,19900,9310,24450,318500,8040,67900,7550,105000,21600,26000,33550,34333,77000,71800,25150,27950,96602,15150,291500,72300,787,124000,45150,51400,NA,22650,72200,8260,NA,75600,55200,7360,4950,73700,37000,21550,47400,8080,28800,32530,NA,20600,32650,36500,45900,121000,11633,30550,34200,11950,2305,15650,43050,78550,8000,54500,NA,2995,80292,37250,41000,17700,49850,134500,63500,12750,4080,43131,7580,30100,9200,73400,53100,14400,29200,37150,73844,6599,20250,26000,62100,104700,1280,15569,12850,26400,80800,9320,94400,17151,2005,28550,78000,2950,57600,25169,39100,24750,47200,65500,25500,8020,40650,45736,4830,32750,57200,NA,87400,29000,9827,143200,36300,10400,NA,78100,25400,17827,5780,17900,48550,33500,59558,61400,86758,5430,16600,34100,46900,76100,NA,2866,1115,24300,47550,694000,9900,8040,2930,37500,7140,20850,5960,2780,NA,NA,15750,32861,14250,13900,NA,8602,51400,44500,NA,8400,17450,32100,13400,575,13800,21718,23400,13350,30900,NA,24873,50500,18950,25812,12250,25550,44550,339000,35168,17300,2660,44600,30200,60000,17900,40380,3515,36100,10250,NA,4430,22900,8679,NA,10900,38650,25964,62000,2555,9270,9290,NA,NA,5880,4770,5590,107000,65300,54900,19350,22750,64500,24466,18950,89800,20000,27600,4360,NA,69368,37650,NA,3730,4989,16550,29600,9120,168500,28150,1910,NA,10575,9820,45350,12850,84800,31200,16250,16100,6120,NA,9490,113500,19769,NA,18350,14450,NA,7158,20900,35850,34800,60000,37500,13893,7720,5463,49750,12700,8200,18950,11743,6950,3894,7260,20850,7590,13800,4960,18200,28900,9440,5210,36300,129500,4105,15700,1875,36923,7270,NA,698000,NA,11090,48400,34357,11682,22900,3210,10850,6760,3940,18150,11500,1083,4500,13900,16100,33750,2865,7180,9920,5020,95700,28050,27200,1560,6164,8060,15490,29500,10300,8120,8700,5060,74100,12100,15650,NA,42900,7000,4625,124309,231000,5690,134500,2655,NA,26850,14150,NA,17650,57500,NA,34050,2580,33250,NA,10550,NA,6400,1630,8280,60500,2790,19050,6700,49900,2270,57400,15500,31700,14600,62500,49950,24600,14300,6950,18000,12450,13750,23550,15550,5699,5190,25350,71892,4870,4635,NA,5890,10400,NA,13650,19500,38200,3520,166000,13200,38400,68800,NA,16450,18200,8160,NA,30650,NA,29850,5300,21500,NA,17850,9400,9470,9980,3425,24000,19000,2930,29400,10200,3720,2380,4740,13228,1090,NA,1485,6200,6870,NA,2722,2000,11800,64200,6840,12550,41500,5670,6380,124000,1285,7692,3015,27000,603,16200,14100,NA,7560,4675,16350,NA,19500,20250,1925,18750,15100,15200,115500,49600,8769,16000,33800,6350,9810,25150,28300,13800,15686,4360,23750,86100,14450,43594,5380,NA,NA,16050,1845,7080,30150,5215,9260,16350,NA,21550,4690,NA,3555,3140,3950,31000,12049,67400,NA,11300,16550,3235,1995,814,5580,9440,14800,21399,14250,32013,3855,168500,13000,40650,NA,12100,33250,145000,13950,4438,9460,6010,16850,1090,3125,5770,48309,NA,5450,6200,2165,63942,1020,2900,8400,NA,1125,46850,4280,12000,18550,7590,14800,3335,9320,13250,13150,16850,16100,10100,NA,69700,16300,15750,13250,9580,15266,7170,17144,50100,4480,66500,5660,11700,43750,9450,5050,13050,9690,5930,7100,22900,21150,9730,4739,17400,3595,NA,1010,4540,3000,8620,7630,1590,1795,38700,4055,6210,4300,5500,45850,20518,4335,6050,9490,107000,47000,12300,7230,14300,2410,6860,9690,552,NA,NA,769,7580,5750,15350,8830,16300,16401,3480,15300,12250,3050,7650,14400,3085,20600,2715,17550,40050,5090,NA,29000,4285,4480,14450,11400,NA,NA,8250,NA,NA,5740,14100,2555,39800,7830,35450,1100,19700,16389,15000,11950,25075,14950,3772,17837,11600,38350,9850,5780,14950,2655,NA,5540,6490,27000,1555,14100,350,23550,6010,1597,18000,12550,12300,12200,9290,2510,25250,36100,8081,11000,1515,3170,4615,1650,21700,18500,5250,14950,19050,NA,2490,2740,8078,NA,8270,11300,6420,289000,40550,2340,23000,3540,36750,13675,8809,4335,7210,2510,1050,5770,4665,31350,16500,9290,2300,2375,8380,5500,18250,1505,5490,13499,13142,5100,3810,5210,8740,7120,50800,3620,6844,10800,5570,12350,14475,1275,7640,14500,14750,1615,74300,1650,15550,3635,21150,5570,79300,NA,46000,24150,NA,2740,47821,4080,15450,9400,14700,9370,13100,3080,6120,15600,NA,5810,1790,7020,6600,3135,1327,5220,7800,2080,12300,11739,3110,784,NA,6490,6850,13549,4240,15750,32450,8510,743,2790,2045,11500,1460,1322,8540,10950,1435,1695,6618,3685,14300,3340,2480,2346,15100,6580,14750,2885,NA,3410,5840,7600,13650,4200,5330,15600,11250,1245,1300,6690,2955,5080,2110,3585,15900,21450,29800,18800,1410,13350,14400,17050,4950,NA,331,927,672,4730,1850,5660,11550,10550,4380,NA,2765,11800,2228,8010,8410,3545,2400,32800,2270,3836,1915,9750,3860,4760,6220,22450,9536,116000,5670,14450,7800,2260,7890,5740,926,1240,31430,NA,30350,14209,2510,13050,917,3310,16950,7510,2935,14900,17650,NA,3185,4265,7880,23550,1780,9270,7690,4215,207,NA,5870,2380,NA,12550,6473,1755,7210,5300,2900,10126,17000,4420,NA,2020,2765,9530,5530,3450,13350,4720,9030,16800,3455,3390,7223,3320,3590,7230,4035,946,NA,16850,2645,31523,6420,3370,3295,6830,4865,3500,4720,3865,3810,7570,18350,15700,7640,5580,19150,NA,2490,14300,NA,12200,26500,6120,NA,12700,1315,4255,9440,510,2160,5270,8150,1300,9010,6410,8170,NA,3200,12900,6300,13500,NA,18750,1300,3300,997,4730,2085,33350,14550,2075,2715,NA,12450,1130,3330,4415,17650,31050,NA,4020,3685,NA,4770,9750,2800,75600,915,8970,9340,3900,8830,2087,935,900,7540,2565,49650,2890,14700,16000,2060,1400,10533,3080,4660,NA,3420,1720,8640,777,3070,4900,12700,12004,839,7810,24450,2880,7000,2940,3485,8260,56100,9760,NA,9480,25650,2705,2185,13650,2560,1290,7670,9306,3185,1945,1695,3175,43150,3035,86900,50800,7230,12850,79400,2025,5700,17500,2705,12750,1440,4060,2170,2183,40162,4110,7700,10500,1785,2135,1472,4080,965,1255,6420,22000,4875,7500,5720,7240,22796,1480,7210,1435,5640,3200,10550,52400,2745,NA,2910,20900,2275,1615,6940,2399,4381,1660,42200,2290,2895,NA,2900,4135,2126,3615,2850,3215,14400,6340,6780,3782,3052,10050,NA,9900,2990,136000,NA,2865,2215,5780,6550,224000,6490,7278,8950,4315,10300,NA,5260,NA,6280,2595,5038,18300,3935,6880,6205,NA,2850,NA,3880,22650,10750,2085,9240,7550,5450,2715,3913,10009,4050,NA,2550,1570,2100,3569,3940,12900,12000,5370,3200,6440,2205,1890,6010,2290,6470,264,4175,2525,736,4505,4030,13950,1270,2435,11500,8520,6710,18100,6060,23050,1910,1890,13350,6230,7242,33293,3635,11650,1755,3620,13900,2620,4090,11900,12550,2730,NA,11050,12300,15500,2642,NA,NA,1690,NA,9220,13150,8800,4226,4350,2720,2800,3833,5090,7910,8140,8271,30500,21600,2685,5818,4275,1730,8250,6364,3165,6351,6340,6160,6250,7550,2770,11250,8000,10250,1833,2298,2935,1810,3415,37600,NA,13250,7250,576,6230,18500,11350,5890,1210,1590,4410,NA,7540,NA,7920,1380,9075,5370,10700,15000,24750,1480,1945,11850,1520,3315,2615,1870,3290,7620,3371,12700,8760,4650,4780,9380,800,NA,9290,1775,1725,8330,NA,7360,5810,5233,3875,5330,1115,10100,4135,3565,5940,4280,8150,3490,12900,3685,6690,12350,3220,1370,1770,96800,1355,6400,2015,4525,2390,12250,1955,4020,1840,7400,6250,12850,6850,3720,9060,20650,962,2470,2340,18100,4785,1805,2260,2820,8900,3775,18850,6130,1160,5890,5830,2863,14950,8890,12575,16500,1070,5280,8720,1802,3150,NA,2070,3200,1390,3775,4065,2335,3800,4720,3240,10600,2635,3295,6806,4180,10150,2065,6040,3305,6860,3830,3550,6080,4080,3060,NA,NA,12100,1240,1595,24800,3810,2365,1380,730,3437,76600,1945,5650,10650,6652,12735,3690,2245,4415,3475,4710,5540,3215,4525,4535,NA,2415,NA,10250,NA,5650,1500,4175,13700,2085,5020,5890,4290,NA,3485,336,5960,2680,17800,5820,4770,4240,1725,3490,3010,75900,5739,950,6810,4785,1879,4635,1825,4470,3855,9380,12850,5040,2150,3353,4110,23860,NA,6100,2000,2090,4495,10100,2800,672,6269,3616,1807,2145,1861,2480,2690,1430,4155,4575,2770,4420,5310,4305,1668,4342,6350,520,14300,11600,5130,NA,4711,16938,3165,9820,1875,10300,2800,NA,14000,819,2431,3870,NA,9140,1520,1105,3627,14900,9530,3610,6050,1680,4205,NA,NA,3555,6510,2728,7880,9560,6710,4370,8350,10464,1310,22900,6910,2700,7720,6990,2615,7810,233,2850,2055,1210,NA,4235,NA,2350,2310,7560,9540,14050,1370,1130,2805,7340,3355,2110,10772,NA,4250,8525,7170,NA,NA,4865,1935,8240,1305,NA,7930,NA,7520,6450,3590,6050,7130,1335,2780,869,9900,2570,NA,1889,2350,13700,6730,2795,4135,9560,3725,1476,2680,3816,5300,2505,1140,1580,3675,2295,2935,1785,2280,1956,3260,2027,1725,5712,607,1255,4190,7290,2883,1700,10350,6750,5350,5860,6400,2338,1487,28850,5635,NA,923,8587,1990,6300,4015,1020,3095,1705,7069,18200,1060,19367,3190,3239,2605,6640,1772,4870,4535,775,14350,7150,10200,1265,10200,3440,1870,1160,4470,2640,4667,1463,6600,5480,12769,5670,12359,1340,4320,2705,3505,4020,6120,3805,6830,8620,4205,7650,11150,15650,5650,8450,983,2849,3075,995,NA,2083,2727,11900,4385,1095,6520,4755,4030,7990,4450,4495,3750,2467,3195,2300,4010,8520,2500,6670,NA,2485,1950,5450,5360,4125,3366,2075,3672,3570,2560,3790,3900,3660,5020,2290,2130,463,3450,9100,3265,1881,4885,2435,2865,6180,2720,7270,2030,17000,2310,2395,11950,5400,NA,3630,715,3180,2520,8700,4005,NA,2140,4770,2660,3040,9525,1570,1075,NA,19450,4260,3398,NA,4475,5000,1800,12600,1315,1495,7290,5640,776,4310,5270,4070,5100,23650,5062,4440,5500,3724,2116,6990,5120,26150,2525,2165,5630,4450,12491,10500,3630,2935,1375,3705,1400,835,4775,1775,NA,4065,4425,545,9960,700,2300,2145,19800,1705,4070,15950,4855,4390,5439,4430,3145,5580,4020,9900,1015,3040,6470,2860,3930,2535,6440,5810,3360,1630,4013,2180,2565,5140,1000,8260,1920,4740,4218,5950,3855,7400,3895,1040,4605,3765,839,3690,2280,814,6930,2735,2130,9750,4250,8590,4465,9690,1666,676,6780,3420,3305,1207,760,8100,1610,2535,1940,NA,501,3220,4635,25550,1901,5780,52000,595,2295,980,565,5120,3230,5290,1290,5170,9510,7060,1885,4655,1360,6520,12150,766,4775,2625,7880,4635,2505,3800,3560,25900,3064,8881,1920,3110,2790,3015,20200,4235,3275,602,3195,4245,21850,1495,2415,5360,6350,2900,2880,3138,755,3805,5680,3580,3550,82200,3800,1335,3045,3252,2365,2640,6380,1090,20600,2465,1648,NA,1093,59669,3630,10847,3270,2730,5120,961,4605,3230,2075,4621,10600,7290,6170,1275,14828,7870 -"2018-04-10",48880,80400,155220,583000,151000,263000,368000,284331,1305000,324500,144000,58600,44900,232500,186000,34700,291000,32250,245000,114000,122500,342000,398000,101500,203000,86100,107000,269500,42800,109000,115000,125500,139000,458000,NA,146163,95366,430000,27650,88400,15800,27400,11100,12750,25150,182500,408000,9020,98000,7750,43400,35650,61100,129000,105500,50200,80700,252000,64100,52400,18450,320500,97100,119000,225900,534791,14000,290500,60200,32200,35550,40950,137500,49300,47850,29350,399000,35250,23700,75900,235889,178000,27450,18600,149932,4710,35950,243700,57200,362000,23500,93641,91300,33750,94800,10300,4805,8964,23600,43800,4020,21600,34350,36700,91700,683389,778000,22550,5980,76900,5510,46123,35600,204392,37700,20550,114500,45650,149000,137100,26900,615000,112000,39100,33150,46100,60100,27000,60500,219500,47600,63200,13900,32100,161500,66200,71015,17000,222500,NA,67100,27000,20500,63900,120900,311500,178300,18295,25050,71900,5660,18450,53600,90221,63300,96900,13450,867000,67900,82000,4690,104100,6470,11200,5010,12857,79167,NA,1265000,11250,8460,8960,15200,NA,25550,68900,158666,10550,9550,6030,NA,NA,58500,17012,125386,NA,40950,41150,63800,28050,180500,10400,7340,22600,181500,18600,NA,105500,13850,21839,35083,31900,152500,42000,42500,22000,207500,23350,114000,12250,6730,45650,37100,103500,96500,17000,33150,20200,9430,24700,315000,8380,69600,7510,104500,21600,25500,33650,36167,74200,70800,25400,28300,93850,14850,283500,72700,787,124000,45450,50500,NA,23200,70200,8160,NA,74200,49850,7260,4880,73600,37650,21600,48350,7970,27850,32753,NA,20800,32200,35650,45300,122500,11600,31150,32000,12230,2350,16000,44900,79020,8040,53900,NA,2995,76779,37300,40500,18450,50300,136000,62800,13150,4145,43418,7750,29400,9000,77000,52700,14400,28400,37550,73844,6599,20666,26350,61600,107300,1270,15569,12450,27150,81000,9550,91800,16912,1925,28200,79300,2960,60400,24429,39250,25150,47050,67900,25050,7870,40550,44950,4795,33000,56800,NA,85800,28800,9647,142300,38750,10450,NA,77700,25550,18118,6090,18100,48500,33800,62678,61400,84618,5190,16000,33800,46150,76600,NA,2889,1100,23800,48200,694000,9750,7920,2960,37850,7060,21450,5990,2770,NA,NA,15750,32212,14100,13900,NA,8446,51300,44800,NA,8600,18950,33200,14000,578,14450,21959,23200,13050,30400,NA,24969,49800,18550,25311,12150,26350,44800,334500,35168,17650,2670,45200,30200,60200,17950,40360,3420,36350,10200,NA,4420,22800,8737,NA,10950,38950,26727,62800,2455,9240,9420,NA,NA,5850,4775,5600,106500,71900,54500,19650,23350,63900,24537,19100,90300,19600,28400,4290,NA,67550,37900,NA,3700,4947,17100,29200,9120,171800,28600,1910,NA,10575,9850,46200,12950,84400,31400,15950,15800,5900,NA,9520,111500,19769,NA,18200,14600,NA,7057,21150,35900,35050,59600,37500,13893,7900,5479,49850,12500,8880,19050,11973,6920,3894,7540,21100,7430,13900,4945,18400,30450,9390,5150,37050,128000,4080,15700,1870,36356,7180,NA,693000,NA,11598,48850,34210,11773,23250,3155,10850,6900,3910,18600,11450,1074,4375,13950,16150,34250,2905,7220,10050,5100,97600,27900,26750,1490,6116,8230,15624,29300,10350,8130,8300,5260,74200,12400,15800,NA,43100,7010,4545,123649,228000,5670,138500,2715,NA,27200,13800,NA,17650,57900,NA,34650,2560,33800,NA,10550,NA,6710,1555,8150,59600,2760,18650,6710,52000,2230,66400,15450,31900,14600,60700,49600,25150,14600,6850,17500,12250,13650,23700,15800,5709,5170,25950,72833,4960,4690,NA,5820,10400,NA,13650,19400,37800,3505,167000,13000,38750,67700,NA,16100,18400,8120,NA,31000,NA,29350,5600,21000,NA,17650,9460,9310,10150,3390,23850,19000,2975,30150,10100,3905,2340,4560,13027,1090,NA,1495,6670,6940,NA,2734,2005,11750,64100,6760,12850,41450,5720,6330,126000,1270,7643,3000,26000,602,16200,14150,NA,7320,4700,16600,NA,19900,19950,1955,18750,14750,14950,118500,48900,8615,16325,33950,6320,9740,24050,28150,13750,15960,4280,23600,85100,14500,41953,5300,NA,NA,16100,1800,7070,30000,5205,8900,16900,NA,21250,4680,NA,3850,3115,4030,31500,12600,66900,NA,11700,16750,3240,1990,792,5500,9820,14700,21586,14250,31862,3765,176000,14000,40900,NA,12200,33800,142500,13850,4457,9720,6260,16600,1110,3140,5770,48502,NA,5430,6320,2140,64197,1020,2895,8540,NA,1120,47300,4190,11950,18300,7430,15100,3285,9320,13250,12900,16650,16200,10300,NA,71550,16300,16100,13250,9400,15833,7170,17191,50900,4575,66000,5790,11600,44000,9400,5130,13200,9620,6270,7100,23400,20750,9920,4729,17450,3565,NA,1010,4370,2990,8470,7490,1570,1759,38700,4065,6240,4250,5490,46550,21018,4525,5950,9290,106500,46450,12200,7350,14050,2810,7150,10000,549,NA,NA,755,7210,5690,16000,8760,16000,18150,3455,15400,12050,3155,7490,14150,3175,20850,2755,17400,40050,4890,NA,29000,4520,4493,14200,12150,NA,NA,8200,NA,NA,5740,14150,2470,40450,7840,36600,1085,19700,16782,15000,11800,24979,14900,3883,18039,11150,38300,9510,6020,15000,2610,NA,5540,6350,28250,1550,13900,351,23950,5920,1614,17700,12450,12950,12700,9280,2510,24950,36150,7804,11000,1510,3235,4565,1650,21350,17150,5320,15000,22000,NA,2460,2730,8163,NA,9260,11600,6640,288500,39200,2385,23200,3490,36050,13578,8646,4335,7190,2550,1030,5820,4635,30800,15950,9450,2270,2365,8300,5310,19200,1510,5810,13472,13108,5450,3805,5190,8703,7230,51000,3635,6894,10950,5910,12350,14025,1265,7830,14350,15000,1655,72900,1570,15650,3640,20900,5540,78600,NA,45350,25700,NA,2690,53560,4055,15200,9450,14450,8940,13100,3090,6170,15550,NA,5700,1810,6880,6900,3185,1289,5370,7780,2020,11650,11798,3060,783,NA,6450,6725,13648,4260,16050,32400,8950,723,2790,2045,12950,1445,1313,8360,13000,1495,1670,6568,3770,14900,3320,2415,2346,15550,6680,15350,2695,NA,3310,5990,7867,13450,4200,5310,15650,11300,1220,1290,6700,3010,5000,2060,3575,16350,21300,29800,19250,1385,13250,14000,17100,4858,NA,329,926,669,4635,1830,5690,11650,10550,4475,NA,2770,11500,2234,7960,8290,3620,2385,33050,2300,4104,1905,9660,3860,4830,6150,23650,9399,114500,5640,14750,7720,2220,7700,5780,881,1275,31590,NA,30400,14640,2460,13050,932,3280,18150,7520,2935,14700,17100,NA,3130,4200,8050,23100,1745,9290,7720,4120,203,NA,6070,2300,NA,12150,6377,1710,7210,5380,2810,11100,17500,4400,NA,2115,2750,9450,5390,3340,13400,4760,9320,16650,3445,3390,7145,3310,3510,7340,4185,946,NA,17150,2595,31935,6220,3410,3195,7000,4900,3520,4675,4020,3865,7460,18500,16400,7620,5490,19500,NA,2490,13900,NA,12050,26000,6240,NA,12600,1315,4345,9250,510,2135,5200,8050,1325,9160,6390,8670,NA,3250,13800,6440,13750,NA,18500,1290,3350,1025,4700,2035,34200,14650,2075,2720,NA,12600,1125,3310,4445,18300,30300,NA,4020,3735,NA,4541,9890,2820,75300,961,9960,9400,3995,8800,2180,933,895,7590,2555,46850,2970,14750,16000,2125,1355,10794,3070,4675,NA,3410,1730,8650,778,3145,4935,12750,12292,823,8060,31750,2850,6710,3050,3510,8390,57500,9690,NA,9440,25900,2680,2140,13750,3045,1274,7800,9170,3135,2020,1665,3140,43000,3045,87100,50900,7270,13400,82300,2120,5710,17150,2790,12700,1440,3980,2165,2183,43031,4000,7730,10300,1750,2225,1460,4040,944,1255,6340,22100,4800,7650,5590,7280,22359,1500,7210,1410,5620,3220,10750,52100,2645,NA,2910,21800,2955,1640,7000,2361,4442,1635,41850,2255,2915,NA,2900,4300,2126,3660,3040,3345,14400,6340,6600,3777,3044,10250,NA,9750,2990,133000,NA,2880,2275,5700,6550,224000,6830,7376,8740,4605,10900,NA,5280,NA,6290,2500,5097,18550,3935,6890,6157,NA,2770,NA,3635,22800,10850,2075,9640,7400,5140,2730,3726,9913,4185,NA,2600,1530,2115,3670,3940,12600,12300,5370,3700,6400,2160,1895,6350,2290,6800,263,4200,2465,765,4475,3925,13750,1235,2440,12150,8400,6890,18250,6000,22950,1805,1870,13800,6070,7242,32382,3460,11650,1710,3660,15400,2625,4240,12300,13800,2730,NA,11700,12150,15650,2749,NA,NA,1715,NA,9100,12850,8300,4119,4325,2795,2820,3808,4990,7990,8140,8193,30450,21600,2660,5871,4290,1735,8310,6295,3190,6316,6230,6250,6210,7575,2725,11050,8200,10000,1906,2347,2945,1825,3360,36600,NA,13650,7275,553,6200,18250,11550,5920,1240,1635,4275,NA,7900,NA,7720,1550,9125,5340,10600,14250,24800,1460,1945,12650,1605,3355,2590,1880,3200,7460,3345,12800,8680,4565,4705,9280,782,NA,9250,1740,1740,8340,NA,7450,5750,5433,3880,5280,1225,10150,4180,3495,5850,4250,7800,3510,12700,3795,6430,12200,3220,1415,1795,97600,1345,6600,2000,4510,2410,12100,1920,4340,1810,7120,6220,12850,6900,3630,9050,21700,969,2410,2360,17650,4640,1895,2235,2820,8820,3785,19050,6090,1160,5760,5650,2765,15850,9060,12441,15200,1132,5220,8720,1796,3125,NA,2080,3225,1390,3670,4035,2375,3920,4665,3205,10500,2605,3285,6706,3955,10050,2100,6000,3375,6850,4015,3620,6000,4150,3050,NA,NA,12000,1235,1585,24900,3800,2255,1325,729,3432,76500,1900,5600,10400,6638,14516,3710,2210,4420,3475,4860,5697,3215,4505,4665,NA,2415,NA,10050,NA,5560,1505,4125,13350,2100,4960,6170,4290,NA,3575,328,5810,2740,17650,5800,4695,4240,1690,3570,2970,75900,5739,948,6690,4769,1913,4650,1770,4450,3820,9080,13000,5050,2080,3327,4000,24400,NA,5920,2000,2055,4480,10100,2785,699,6385,3545,1816,2145,1835,2400,2610,1420,4160,4425,2765,4400,5500,4670,1713,4342,5550,515,15000,11550,5080,NA,4756,17411,3135,10250,1845,10350,2800,NA,14450,796,2427,3865,NA,8950,1510,1080,3688,15550,9510,3625,6030,1685,4130,NA,NA,3435,6410,2642,8130,9354,6640,4285,8060,11723,1310,22800,6840,2660,7500,6830,2585,7780,228,2810,1995,1205,NA,4130,NA,2480,2275,7730,9560,14500,1370,1100,2785,7600,3255,2110,11751,NA,4250,8450,7000,NA,NA,4965,1905,8120,1285,NA,7970,NA,7420,6400,3590,5980,7470,1330,2775,889,9790,2600,NA,1963,2330,13450,6620,2740,4145,9350,3760,1447,2670,3955,5400,2479,1085,1555,3555,2330,2890,1780,2280,1921,3415,2006,1710,5720,598,1245,4135,7300,2856,1660,9800,6740,5470,5600,6600,2307,1469,28200,5477,NA,927,8503,1985,6354,4005,1040,3095,1700,6696,20000,1075,19663,3170,3148,2610,6910,1768,4910,4505,769,14250,7382,10650,1265,10150,3395,1910,1115,4445,2600,4625,1444,6720,5580,12727,5500,12734,1370,4100,2685,3435,3960,6700,3760,6650,8580,4225,7690,11100,16350,5700,8480,983,2749,3200,987,NA,2093,2853,12500,4370,1075,6380,4645,4000,8000,4450,4390,3690,2557,3200,2300,4030,8300,2555,6670,NA,2475,2075,5410,5420,4000,3361,2056,3644,3525,2545,3765,3890,3670,4950,2290,2130,467,3455,8810,3254,1806,5040,2405,2800,6270,2685,7230,2025,16750,2310,2335,12150,5660,NA,3570,740,3265,2530,8660,4030,NA,2150,4845,2565,3050,9950,1560,1055,NA,19450,4200,3364,NA,4500,4905,1775,12600,1320,1465,7310,5650,763,4430,5170,4060,5080,23200,5572,4725,5260,3744,2101,6970,5040,25550,2470,2195,5550,4300,12349,10200,3630,2840,1380,3660,1440,819,4780,1710,NA,3980,4440,544,9930,700,2340,2230,20550,1700,4075,15900,4830,4400,5345,4345,3100,5430,4120,9730,977,3035,6280,2910,3925,2470,6230,5940,2945,1625,3983,2395,2517,5230,1000,8380,1915,4680,4243,6150,3950,7220,4045,1050,4523,3780,825,3590,2375,810,6940,2660,2155,9230,4090,8440,4415,9280,1646,670,6760,3395,3275,1187,756,8200,1720,2475,1900,NA,482,3230,4665,25000,1941,5800,52000,638,2325,970,567,5060,3225,5170,1325,5170,9500,6900,1875,4640,1385,6280,12350,758,4695,2585,7780,4530,2480,3800,3495,27600,2982,8820,2050,3110,2770,3120,20000,4225,3260,601,3250,4050,21850,1525,2425,5370,6420,2910,2790,3134,729,3825,5540,3665,3550,82100,3505,1345,3019,3269,2325,2540,6290,1095,20600,2415,1388,NA,876,61510,3460,10897,3135,2800,5100,926,4740,3155,2125,4596,10600,7280,6170,1275,14698,7870 -"2018-04-11",48860,81200,154419,584000,150000,262000,367000,279640,1266000,326500,139500,58500,44800,231000,187000,34450,293500,31800,236000,114500,121500,335000,390500,101000,202000,84800,107000,264500,42300,108000,114500,126000,139000,452000,NA,144167,93590,426000,27700,87500,15750,27200,11300,12750,24850,180500,421500,9000,99100,7760,42750,35250,61200,126000,105000,50300,80100,253500,62400,51400,18650,328000,94700,120000,223000,538646,14100,281000,58800,31050,35450,42050,137000,50500,47900,29800,390500,35000,23900,76000,234056,179000,26650,18500,150403,4570,35900,259600,55600,364000,23350,93063,91500,33450,92600,10300,4950,9737,23550,38450,4075,21450,34700,35700,90900,700994,774000,21950,5980,76100,5490,46273,36800,201485,37000,20350,123500,45200,149000,142700,26900,621000,111000,39850,33250,44700,60000,27350,60400,219000,47000,60700,13750,32600,169000,66300,71311,17050,222000,NA,68800,26700,20700,64300,118000,309500,172200,22313,24550,73400,5570,18350,52200,87649,65500,96400,13550,874000,68300,81100,4780,104000,6340,11150,5100,12900,81137,NA,1245000,11150,8620,9200,15050,NA,25150,69000,160470,10550,9675,6040,NA,NA,57100,17057,123569,NA,41350,42450,64100,28350,181000,10550,7240,21750,180500,19150,NA,105500,14750,22649,35039,37350,150500,41300,41500,22200,209500,24050,121000,12150,6710,44400,36800,104500,93600,16850,33150,20300,9520,24800,321000,8330,68500,7540,107000,22300,25300,33150,37667,75400,71900,25450,27700,96700,15000,280500,75600,787,126500,44900,49800,NA,23150,74300,8160,NA,74700,49100,7340,4910,74200,37400,21400,47950,8050,27950,32418,NA,21100,32850,37700,45150,120500,11867,30750,30900,12190,2375,16650,46800,78830,8250,53900,NA,2965,85812,38250,40050,23950,53200,136000,63400,13350,4140,46709,7850,30200,8970,77800,52800,14550,28500,39450,71324,6914,25663,26150,61400,107800,1265,16303,12600,27150,80000,9730,93500,16768,2000,29950,78900,2925,62400,24629,40650,24800,46550,72000,24900,7790,41650,48000,5280,32350,56500,NA,88000,28150,9647,137900,37750,10750,NA,80200,25700,18742,6270,17900,49000,32550,63718,60500,81444,5200,17100,35000,46400,74700,NA,2880,1100,23950,48500,698000,10200,7980,3000,37050,7100,21800,5990,2835,NA,NA,15650,33425,14300,13900,NA,8681,51200,45000,NA,8670,19000,33250,15900,602,14300,21766,22900,12900,30750,NA,25637,49650,18700,26063,12250,26300,44800,335000,35057,18250,2645,45550,29800,60300,18300,39400,3435,36400,10350,NA,4400,22800,10206,NA,10850,38250,27014,62600,2530,9300,11100,NA,NA,5840,4755,5720,107500,71400,55700,19950,23350,62600,24679,19225,87000,20550,28350,4390,NA,67277,37650,NA,4025,5038,16850,29100,10000,176400,29100,1895,NA,10550,9760,48700,12200,83600,31350,17200,16000,6070,NA,9470,109000,20837,NA,18050,15250,NA,7343,22900,36750,34300,59900,38500,13893,7960,5447,50500,12650,9100,19450,11927,6910,4013,7470,21850,7450,13700,4955,18600,31150,9560,5240,37800,128500,4140,16300,1875,36639,7260,NA,684000,NA,11706,47900,34944,11455,23250,3170,10850,6800,4495,18500,11250,1083,4420,14050,16150,34200,2910,7190,9980,5200,96100,29550,26900,1435,6144,8560,15580,31000,10350,8320,8290,5400,71100,12300,15850,NA,44000,7010,4655,126475,228000,6020,142500,2670,NA,26900,13950,NA,17450,58000,NA,34600,2795,34100,NA,10800,NA,6660,1440,8360,59900,2715,20050,7040,50100,2300,68400,15650,32750,14450,60900,49500,25050,14950,7040,17100,13050,13750,23850,15600,6239,5160,27250,72206,4955,4653,NA,5730,10750,NA,13400,20450,38250,3485,165500,13100,41250,72900,NA,16500,18400,8590,NA,33000,NA,28900,5590,21800,NA,17550,9450,9420,10050,3415,23900,18700,3005,31000,9950,3835,2340,4480,13108,1080,NA,1500,6690,6860,NA,2691,1985,12750,64200,6750,13150,40950,5600,6170,128500,1265,7633,3050,27000,598,16350,14150,NA,7470,4805,17450,NA,19850,20000,2025,18400,14000,14950,123500,51700,8922,16475,34150,6300,9880,23800,31350,13700,15914,4425,24150,92200,14550,41906,5400,NA,NA,16500,1820,7060,31950,5331,8880,17050,NA,20100,4790,NA,3980,3190,4065,31700,12725,66300,NA,11400,16800,3230,2080,797,5650,9850,14850,22382,16150,31812,3970,171500,13950,41900,NA,12050,34100,142000,14200,4489,12600,6030,16700,1140,3145,5770,48406,NA,5320,6090,2165,63260,1015,2870,8750,NA,1120,46850,4190,12150,18600,7630,14950,3295,9410,13450,13050,16800,16500,10500,NA,71600,16800,15900,13250,9360,15914,7170,18130,49900,4720,66900,5780,11750,43850,9780,5220,13200,10600,6290,7100,23250,20650,10150,4768,17350,3650,NA,1010,4475,2965,8440,7490,1600,1820,38700,4070,6290,4250,5520,45800,21185,4460,6140,9310,106500,47400,12950,7510,14050,2905,7110,9990,549,NA,NA,775,7220,5690,15600,8640,15900,17725,3420,15800,12150,3130,7480,14050,3105,21400,2750,17700,39100,5030,NA,29000,4355,4493,14900,14350,NA,NA,8600,NA,NA,5960,14350,2500,40300,7810,37700,1075,20550,17027,15000,11750,25265,15700,3897,17988,11300,38250,10100,5960,14950,2715,NA,5780,6340,28650,1620,14000,348,25050,5900,1659,18650,12100,12900,12350,9520,2560,25850,35750,8181,11000,1520,3175,4705,1680,22100,17250,5390,14250,22500,NA,2525,2705,8379,NA,9420,11500,6700,288000,40200,2385,22900,3505,36600,13578,8606,4310,7240,2395,1040,5790,4670,31850,16400,9270,2275,2370,8310,5500,18700,1520,5460,12959,13277,5270,3880,5220,9067,7270,49350,3640,7224,10950,5840,12400,15450,1295,7750,14350,14800,1635,74500,1570,16100,3600,22000,5590,78100,NA,45550,25550,NA,2745,53656,4190,15600,9420,14500,9090,13000,3175,6110,15550,NA,5890,1890,6900,6900,3245,1322,5450,7780,2000,11800,11719,3070,780,NA,6490,6800,13844,4240,16500,32500,8990,718,2860,2045,12700,1460,1276,8340,13400,1500,1660,6509,3945,14850,3370,2340,2352,16200,6750,14900,2810,NA,3360,5830,7867,13700,4200,5240,15600,11200,1260,1285,6860,3590,5130,2095,3680,16350,20900,29850,18650,1400,13000,14200,17350,4849,NA,335,915,669,4660,1900,5730,11500,10600,4475,NA,2785,11400,2234,7960,8340,3695,2450,32400,2305,4164,1880,10050,3885,4755,6030,22900,9762,117000,5710,15600,8180,2285,7790,5850,881,1265,31430,NA,31800,14735,2570,12700,940,3370,18250,7490,2915,15050,18500,NA,3170,4470,8080,22650,1660,9370,7750,4165,206,NA,6210,2250,NA,12400,6497,1695,7270,5270,2880,11343,17400,4385,NA,2145,2745,9800,5410,3320,13600,4840,9200,16900,3490,3575,7164,3225,3610,7470,4260,969,NA,16950,2620,31935,6180,3410,3185,7150,4900,3520,4780,4060,3725,7650,18200,17000,7600,5800,19450,NA,2500,14100,NA,12000,26300,6220,NA,12750,1315,4425,9570,509,2140,5350,8100,1375,9130,6610,8500,NA,3260,13700,6360,13700,NA,18800,1300,3355,1030,4685,2040,35600,14700,2085,2720,NA,12900,1135,3520,4390,18700,30100,NA,4045,3700,NA,4514,9950,2960,75300,1000,9960,9400,4025,8720,2126,952,990,7760,2570,58500,3030,15150,16800,2055,1395,14015,3050,4730,NA,3485,1820,8640,776,3140,4845,12700,12621,823,8050,31000,2970,6680,3135,3490,8180,56100,9820,NA,9740,25900,2685,2135,13700,3200,1324,7950,9374,3260,2050,1635,3215,43650,3050,87900,51200,7370,13400,80700,2240,5920,17350,2870,12650,1445,4155,2190,2183,43729,4100,8170,10550,1760,2270,1450,4055,1225,1250,6430,21000,4820,7700,5680,7200,22505,1490,7210,1380,5630,3200,10700,52000,2875,NA,3130,24350,3070,1640,6970,2333,4408,1605,41600,2250,3000,NA,2960,4320,2126,3480,3065,3365,14600,6370,6650,3768,3029,9970,NA,10000,2990,135000,NA,2840,2560,5710,6510,224000,6720,7671,8720,4455,10800,NA,5420,NA,6240,2495,5082,19000,4040,6900,6173,NA,2765,NA,3700,22550,11200,2085,9680,7580,5200,2725,3847,10152,4180,NA,2720,1520,2110,3816,4135,12550,12550,5530,3625,6540,2175,1890,6550,2325,6700,266,4200,2560,757,4500,4060,13800,1255,2520,12350,8500,6780,18400,6020,23000,1835,1920,15200,6040,7290,32943,3545,12300,1700,3860,15250,2620,4250,12400,13900,2730,NA,11800,12100,15650,2647,NA,NA,1700,NA,9420,13000,8030,4124,4385,2840,2840,3958,5020,7990,8120,8262,30350,22350,2655,6042,4240,1740,8330,6265,3195,6282,6350,6260,6270,7500,2700,11400,8370,10400,1976,2284,3050,1810,3415,36250,NA,13800,7675,556,6260,17300,11650,5940,1305,1710,4385,NA,7750,NA,7980,1840,9250,5410,10350,15100,24850,1485,1950,12650,1590,3205,2545,1900,3225,7480,3345,12900,8680,4495,4745,9400,778,NA,9350,1745,2030,8350,NA,7880,5890,5420,3960,5300,1180,10450,4150,3440,5850,4355,8120,3490,12850,3860,6900,13200,3220,1500,1870,96500,1345,6430,2045,4800,2370,12050,1935,4235,1785,7410,6140,12950,6900,3690,9130,21200,968,2455,2280,17400,4895,1905,2230,2851,8890,3785,18650,6060,1160,5750,6000,2846,15450,8950,12441,16550,1161,5150,8680,1770,3160,NA,2275,3245,1390,3645,3940,2355,4135,4665,3210,10400,2665,3285,6856,4015,10100,2250,6000,3345,6880,3980,3625,6060,4380,3120,NA,NA,11900,1265,1590,24800,3910,2290,1365,730,3493,76400,1920,5810,10750,6632,14917,3800,2250,4415,3410,4850,5764,3215,4510,4860,NA,2415,NA,10100,NA,5580,1550,4250,13200,2280,4975,6030,4290,NA,3920,330,5820,2730,17600,5810,4800,4255,1725,3530,2920,75300,5816,952,6680,4793,1905,4650,1820,4440,3860,9110,12600,5040,2140,3379,4065,24380,NA,5950,1980,2060,4525,10000,2885,699,6250,3688,1807,2195,1839,2440,2590,1435,4200,4470,2770,4380,5660,4845,1681,4309,5650,525,15050,11600,4975,NA,4720,17978,3120,10250,1865,10400,2800,NA,15000,819,2431,3800,NA,9330,1515,1065,3706,15750,9520,3510,6050,1780,4180,NA,NA,3645,6300,2629,7920,9080,6600,4185,7950,11634,1300,23300,6470,2760,7910,6780,2660,7860,231,2825,2055,1185,NA,4095,NA,2455,2280,7930,9760,14400,1370,1140,2720,7470,3265,2155,11316,NA,4250,8300,7000,NA,NA,5020,1895,8740,1265,NA,8010,NA,7420,6620,3590,5990,7300,1340,2910,899,9720,2575,NA,1969,2365,13550,6530,2780,4185,9350,3880,1450,2805,3896,5710,2447,1080,1570,3650,2375,2900,1765,2280,2007,3440,1997,1710,5871,606,1250,4235,7290,2900,1665,9700,6780,5600,5450,7100,2291,1510,28350,5520,NA,929,8820,1990,6739,4000,1010,3095,1725,6915,19750,1085,20130,3165,3310,2650,7040,1768,4910,4515,770,14050,7510,11150,1255,10300,3370,1920,1115,4405,2540,4667,1496,6850,5600,12873,5520,13685,1780,4245,2695,3480,4005,6100,3840,6890,8680,4300,7870,11250,16250,5700,8820,987,2806,3120,994,NA,2093,3230,12700,4335,1105,6370,4735,4030,8210,4410,4390,3665,2548,3265,2300,4055,8560,2465,6620,NA,2475,2050,5440,5380,3960,3437,2087,3704,3450,2530,3765,3905,3660,4940,2140,2130,468,3425,9120,3265,1889,5390,2390,2905,6250,2690,7160,1985,17100,2310,2385,13000,5700,NA,3550,740,3855,2535,8450,4305,NA,2160,4850,2500,3085,10250,1565,1070,NA,19350,4185,3354,NA,4390,4940,1760,12550,1350,1475,7300,5720,781,4505,5340,4750,5080,23700,5756,4790,5347,4015,2101,6970,5130,25400,2495,2175,5580,4420,12113,10550,3640,2820,1360,3805,1475,805,4810,1710,NA,4025,4565,545,9890,710,2345,2250,20500,1700,4045,16200,4820,4465,5420,4390,3055,5320,4150,9600,962,3045,6440,2930,4070,2535,6350,6010,2810,1630,3949,2375,2529,5200,1000,8590,1910,4720,4394,6410,4000,7230,4270,1065,4650,3665,832,3670,2260,800,6910,2730,2160,9000,4365,8450,4490,10250,1690,660,6770,3395,3295,1205,764,8200,1715,2460,1940,NA,490,3220,4650,25000,1904,5780,52500,633,2300,974,561,5100,3225,5100,1370,5130,9500,7050,2030,4645,1400,6520,12750,760,4765,2630,7950,4525,2525,3800,3585,28400,3005,9222,2060,3340,2775,3095,20000,4225,3185,597,3245,4040,21650,1515,2455,5150,6390,2920,2760,3093,734,3840,5670,3695,3550,80700,3580,1375,3091,3291,2375,2525,6310,1150,20250,2435,1347,NA,912,61787,3485,11198,3135,2770,5440,958,4755,3100,2095,4357,10600,7350,6170,1270,14481,7870 -"2018-04-12",49000,84000,151615,565000,152000,251500,378000,280109,1249000,321500,138500,59200,45000,229000,189500,34200,292000,31650,235000,113500,120000,323500,394500,99400,204500,85600,106500,263500,42900,115500,117500,129000,137500,461000,NA,139678,92094,428000,27500,90300,15950,26850,11200,12450,25100,174500,426500,8950,92200,7740,42450,35100,61400,125000,100000,50000,80000,250000,62900,50900,18450,324500,98100,126500,221500,521301,13900,276500,58800,31250,35700,42300,135000,50600,47150,29750,399500,35300,24900,80000,227186,179000,27650,18600,149932,4540,33550,256800,54700,360000,21850,89205,90000,34400,97400,10300,4890,10147,23750,38500,4130,21100,34850,35800,90800,686986,772000,21400,5960,76700,5560,46624,37750,182319,34500,20300,126000,43350,149000,155300,27300,593100,111500,38950,34000,44550,64000,27200,60500,205500,46600,60900,13850,32700,168500,65700,74566,16700,214500,NA,68500,27000,19300,63900,109800,309000,166900,22360,24350,76400,5520,18200,52800,85076,64600,95400,14400,870000,71700,80100,4790,104700,6120,11350,4960,12900,83894,NA,1243000,11400,8540,8980,15150,NA,25050,69900,160169,10600,9700,6050,NA,NA,56100,16650,119026,NA,40100,45050,63000,28250,181000,10650,7130,21150,178800,19300,NA,104500,15750,21102,33866,35450,146000,39200,40100,22350,206000,22500,119000,12250,6940,43350,36200,105000,94600,17650,31850,19850,9830,24800,325500,8290,66700,7400,106500,23500,25000,32800,37500,80000,69900,25300,27100,97978,15000,283000,75600,782,124000,44950,46150,NA,21600,75000,8400,NA,73600,52000,7600,4990,74300,37950,22400,45800,8050,30200,32567,NA,23700,32750,39150,45100,114000,11867,29850,28450,11809,2365,18000,51300,75120,8290,55000,NA,3055,86816,38650,41400,24400,52300,133500,63300,13300,4130,43751,8000,29300,9230,77700,51900,14350,27950,39450,66535,6733,23770,26400,61400,98900,1275,17314,13150,26850,75600,9570,92100,16530,1930,32250,79900,2955,58800,25229,41200,23050,44100,65700,24900,7780,41800,47200,5280,31850,56700,NA,87400,27900,9514,137700,40050,10800,NA,80500,25900,18617,6420,17250,48450,31250,64759,59400,79719,5250,17350,34650,46350,73700,NA,2885,1105,22950,47350,690000,10700,7900,2995,37750,7150,21950,6030,2950,NA,NA,15050,33987,14700,14200,NA,8798,51100,45300,NA,8370,19750,33150,15500,603,14900,22683,22200,13100,30350,NA,33324,49600,18250,24660,12200,26050,42950,337000,37125,19150,2650,45700,29750,60000,18600,39800,3520,36250,10600,NA,4425,22800,9452,NA,10550,37800,25630,59200,2550,9450,11300,NA,NA,6250,4770,6110,109000,68500,54200,19800,22600,63000,24324,20500,87000,21200,30200,4445,NA,66823,36600,NA,4090,4939,16950,29750,9720,174100,28400,1895,NA,10550,9700,47700,12200,85000,31500,17800,16400,6100,NA,9480,111500,20206,NA,17800,15100,NA,7730,23050,36600,33000,59900,36350,13893,7990,5495,49900,12500,10850,19650,12019,6920,3844,7400,20800,7410,13800,4950,18650,29150,10300,5170,40000,129500,4160,16150,1880,35694,7290,NA,680000,NA,12539,45850,35458,13500,23000,3085,10900,7070,4725,18800,11400,1083,4645,13650,16600,33700,2885,7010,10250,5100,97500,29500,25050,1430,6259,8920,15535,30250,10400,8580,8290,5590,70200,12200,17950,NA,44000,7020,4655,132508,232000,6200,143000,2240,NA,26700,13950,NA,16950,57900,NA,35800,2775,33600,NA,10800,NA,6600,1390,8910,59100,2880,19250,6820,47050,2460,63600,15750,32450,14650,61600,49750,24950,14700,7030,16050,12900,13700,23700,16400,6461,5080,25700,74717,5180,4475,NA,5700,10450,NA,13900,20500,38100,3450,166000,12600,37650,70000,NA,15800,18400,8820,NA,32850,NA,29550,5480,21700,NA,17600,9490,9400,10400,3405,24250,18700,3145,31100,9960,4150,2355,4530,13228,1085,NA,1510,6650,6950,NA,2738,2005,12300,64800,6890,12700,41250,5800,6380,127500,1345,7643,3100,29550,603,16050,14150,NA,7250,5000,17000,NA,19350,20550,2030,18550,13900,14850,123500,51300,9143,17925,31650,6110,9910,23550,29800,13600,16643,4305,24150,89400,14900,40406,5590,NA,NA,17700,1720,7060,32700,5225,8470,16850,NA,20100,4840,NA,4130,3280,3945,31050,12751,66500,NA,11400,17500,3150,2210,807,5460,9680,15100,23318,16450,31711,3970,168000,13900,39900,NA,11700,34650,140700,14500,4457,11750,5990,16100,1155,3080,5900,48502,NA,5420,6030,2160,64368,1025,2895,8720,NA,1125,45500,4260,12550,19300,7630,14100,3275,9500,13200,12900,16700,15950,10300,NA,69050,17900,15850,13200,9130,15468,7170,18600,49000,4640,68700,5830,12050,43600,9700,5260,13400,9770,6500,7190,23100,20750,10200,4822,17200,3700,NA,1005,4595,2950,8560,7830,1655,1843,38850,4005,6220,4165,5630,44300,21252,4290,6240,9170,106500,46100,12950,7300,14500,2750,6900,10000,550,NA,NA,768,7170,5650,16050,8490,15400,15834,3405,16350,12050,3240,7520,14550,3150,21150,2760,18100,39400,4990,NA,29000,4425,4454,15150,14200,NA,NA,9060,NA,NA,6100,14550,2455,39300,7860,38050,1105,21050,17125,15000,11650,25551,15950,3876,17636,11550,38300,9980,5950,15000,2845,NA,5700,6440,28200,2105,14300,349,24550,5930,1610,18350,12300,12750,12450,9730,2445,26900,34800,8861,11400,1485,3015,4720,1673,23300,17250,5450,13300,19850,NA,2605,2710,8407,NA,9270,14950,6660,288500,41000,2395,22300,3525,35950,13773,8809,4330,7200,2445,1070,5800,4640,31900,18400,9290,2285,2345,8300,5570,18050,1630,5420,13108,12940,5070,3840,5160,8876,7530,48850,3615,7300,10950,6770,12350,16000,1315,7680,14450,14700,1620,73800,1545,15900,3610,21400,5790,78900,NA,44700,24800,NA,2680,48491,4175,15500,9050,14450,9000,13350,2950,6000,15450,NA,5920,1940,6970,7070,3300,1345,5580,7970,2100,11150,11640,3065,780,NA,6590,7000,14188,4235,16300,32350,9000,717,3030,2055,12450,1475,1263,8250,13200,1505,1660,6568,3840,14350,3330,2560,2352,15250,6850,14350,2670,NA,3350,5750,7733,14050,4200,5320,15600,11200,1270,1300,7130,3680,5240,2110,3695,16250,20300,29700,18400,1400,12950,15150,17150,4977,NA,336,910,670,4645,1900,5750,11600,10600,4305,NA,2760,11250,2234,7950,8240,3720,2530,31450,2280,4284,1910,9610,3915,4665,6150,22950,9860,116500,5740,15250,7840,2285,7900,5810,908,1395,31430,NA,32650,14448,2580,12500,936,3510,18500,7510,2995,14900,18300,NA,3170,4445,8070,21750,1650,9600,7760,4200,204,NA,6210,2310,NA,12900,6473,1840,7400,5310,3060,12220,16750,4390,NA,1970,2755,9100,5240,3250,13250,4860,8410,16950,3520,3535,7135,3160,3535,7290,4030,983,NA,17100,2670,29922,6260,3385,3235,6780,4850,3480,4850,3920,3750,7760,18300,18100,7630,5790,19450,NA,2445,14650,NA,11850,27250,6150,NA,12900,1315,4285,9270,528,2140,5200,8100,1395,9020,6650,8770,NA,3265,14250,6320,13650,NA,19100,1315,3405,1035,4650,2100,35650,14400,2040,2710,NA,12400,1150,3585,4230,17900,30800,NA,4040,3720,NA,4444,9960,2945,76200,995,10000,9370,4165,8630,2099,966,1095,7620,2635,53200,3120,15300,16850,2060,1370,15190,3010,4725,NA,3455,1790,8550,751,4080,4845,12600,11593,839,8370,29250,2880,6600,3100,3430,8070,55600,9930,NA,9850,26300,2700,2100,13800,3000,1364,8140,9364,3310,2005,1640,3165,44000,3055,88600,51500,7390,13900,79400,2255,5760,17800,2910,12750,1440,4345,2430,2177,43574,4200,8190,10400,1845,2210,1432,4040,1375,1215,6300,20450,4865,7680,5680,7280,22505,1515,7210,1455,5660,3320,10850,52300,2750,NA,3200,23600,3085,2000,6980,2358,4523,1585,41550,2270,3000,NA,2890,4420,2120,3420,3200,3395,14500,6370,7000,3791,3021,9880,NA,10450,2990,135000,NA,2845,2490,5610,6510,224000,6520,7140,8620,4420,10500,NA,5300,NA,6240,2500,5301,19450,4080,6450,6237,NA,2860,NA,3710,22600,12000,2070,9770,7270,5030,2850,3698,10104,4215,NA,2715,1520,2125,3858,4100,12050,12550,5530,3710,6700,2190,1895,6730,2365,6670,275,4235,2590,780,4530,4095,13700,1345,2625,12050,8530,6610,18000,5950,23800,1845,1910,13750,5900,7356,33293,3415,12400,1675,4110,15350,2600,4100,11950,12950,2730,NA,12200,12150,15400,2573,NA,NA,1710,NA,9440,12500,8240,4401,4345,2915,2855,3908,5080,8100,7980,8165,30100,22250,2720,6042,4265,2115,8400,6255,3250,6360,6400,6200,6350,7550,2780,11350,8240,11000,1972,2374,2910,1805,3360,36500,NA,13250,7850,569,6320,17200,11700,5900,1305,1660,4475,NA,7680,NA,7400,1900,9375,5440,10450,15500,24550,1510,1950,12050,1700,3215,2545,1890,3200,7520,3462,12800,8670,4315,4770,9520,788,NA,9460,1755,2060,8290,NA,8430,5970,5427,3940,5320,1205,9870,3605,3505,5870,4420,8000,3465,13050,3885,6970,12900,3220,1520,1925,96400,1370,6120,2040,4710,2305,11800,1925,4030,1775,7590,6170,13000,6910,3685,8590,20100,969,2480,2260,16950,5210,1810,2230,2841,8900,3745,17600,5900,1160,5730,5880,2893,19000,9150,12809,14850,1170,5200,8720,1912,3185,NA,2230,3235,1415,3740,4040,2490,4600,4645,3135,10700,2735,3320,6956,4645,10000,2385,6070,3230,6770,4015,3665,6060,4510,3100,NA,NA,11850,1295,1600,25150,3885,2310,1405,727,3484,77000,1890,5760,10600,6491,14293,3900,2255,4405,3430,4710,5540,3215,4455,4700,NA,2430,NA,10200,NA,5540,1545,4250,13100,2245,5050,6020,4290,NA,4130,336,5920,2700,17600,5820,4735,4250,1725,3465,2940,75700,5844,1015,6640,4857,1909,4700,1860,4715,3980,9220,12950,4890,2170,3457,4050,23640,NA,6000,1965,2095,4515,10150,2945,704,6192,3652,1846,2215,1856,2570,2605,1415,4205,4660,2745,4390,5700,4820,1713,4257,5400,524,15150,11650,5020,NA,4649,17695,3120,10400,1870,10850,2800,NA,13900,805,2441,3945,NA,9320,1520,1060,3934,15300,9530,3480,6100,1740,4170,NA,NA,3605,6110,2526,7880,8943,6500,4210,7780,11112,1300,24400,6540,2890,8030,6750,2650,7900,232,2825,2115,1180,NA,4070,NA,2540,2265,7820,9840,13650,1370,1145,2670,6930,3300,2245,11316,NA,4250,8325,6940,NA,NA,4815,1915,8900,1235,NA,8160,NA,7580,6710,3590,6000,7320,1400,2950,864,9690,2530,NA,2331,2400,13900,6650,2890,4155,9540,3855,1490,3230,4056,5880,2430,1075,1635,3630,2338,2920,1705,2280,2042,3500,1985,1750,5897,612,1260,4240,7120,2916,1630,9600,6890,5600,5380,6820,2312,1519,26300,5677,NA,971,9070,1990,6739,3985,1035,3095,1735,6987,18500,1095,20426,3185,3310,2685,7060,1768,5010,4550,828,14200,7459,10950,1284,10300,3330,1890,1120,4365,2525,4787,1586,6330,5590,12644,5540,13710,1730,4205,3040,3575,3930,5140,3770,6870,8630,4520,8150,11000,17000,5780,8700,956,2943,3100,989,NA,2093,3440,13000,4325,1125,6400,4760,4005,8300,4420,4645,3700,2510,3255,2300,4075,9120,2545,6670,NA,2475,2100,5500,5420,3950,3499,2109,3746,3650,2545,3830,3860,3720,4900,2160,2160,525,3415,9180,3249,1931,5420,2410,2950,6460,2660,7250,1980,17600,2310,2450,13000,5720,NA,3540,787,3605,2565,7990,4230,NA,2230,4720,2630,3110,10200,1550,1070,NA,19250,4195,3408,NA,4425,4950,1790,12400,1360,1490,7360,5720,769,4470,5480,5000,5140,23700,5486,4750,5300,4296,2106,6950,5140,25300,2505,2135,5480,4470,12207,10650,3640,2805,1345,3955,1570,811,4940,1730,NA,4075,4575,548,10100,705,2370,2190,20500,1710,4030,15650,4800,4460,5524,4430,3135,5400,4060,9750,997,3035,6310,2965,4065,2430,6530,5910,2720,1615,3825,2550,2488,5070,1000,8600,1935,4780,4612,6310,3995,7170,4125,1050,4587,3650,839,3680,2255,805,6970,2715,2140,9610,4345,8340,4560,10700,1732,655,6750,3425,3640,1167,764,8200,1735,2475,1915,NA,489,3275,4655,26050,1911,5800,52800,630,2295,991,553,5120,3195,5270,1375,5160,9500,7120,2145,4650,1370,6690,12300,768,4710,2735,7910,4515,2468,3800,3500,27900,2982,10135,1860,3280,2860,3120,20000,4260,3175,601,3250,3990,21950,1525,2415,5200,6290,2885,2765,3101,735,3835,5640,3740,3550,82700,3695,1330,3366,3207,2350,2520,6200,1495,20050,2455,1316,NA,895,63536,3275,10847,3140,2745,5400,1150,4680,3070,2065,4342,10600,7520,6170,1319,13895,7870 -"2018-04-13",49800,84200,153017,570000,150500,250000,373000,272132,1276000,327500,138500,59900,45450,224000,192500,34500,293500,31250,237500,114500,120500,335000,387500,99500,201000,84500,106500,264500,43450,118500,116000,129000,138500,451000,NA,146662,89289,424000,26700,90000,15900,26100,10950,11900,24950,175500,421500,9100,92800,7680,42700,35150,60000,128000,104000,50000,84200,256500,63700,50800,18550,326000,99300,123000,226500,520337,14600,280000,59500,31250,35700,42300,144000,49500,47300,29350,398000,34000,25100,80200,232224,176500,27600,18450,148517,4540,33950,261000,54000,357000,22050,88820,93100,34450,95400,10550,5050,10051,23500,38900,4140,20600,36200,35750,90200,693327,761000,22700,5930,80400,5510,46875,37400,185382,34750,20400,127000,42800,148000,157500,26950,619800,114500,39650,34600,45000,64800,27200,60200,210500,45600,63100,13750,33000,164000,65600,73974,17100,214500,NA,67500,27550,21500,63200,116300,306000,172400,22076,24800,76900,5420,17900,51900,84695,65800,98300,14050,851000,71800,81600,4740,104100,6370,11500,4995,12727,83106,NA,1228000,11300,8810,9290,14800,NA,24900,67600,159568,10350,9650,6120,NA,NA,55800,17872,119481,NA,40200,45200,57100,27800,180500,10450,7350,21250,177200,19300,NA,104000,15450,21176,33605,37000,154500,40700,40650,23500,205500,22250,126500,12150,7300,44350,37200,106000,96900,17850,32400,19750,10100,24350,315000,8150,67100,7450,106500,23000,24900,32850,39500,79100,71400,25600,28450,95423,15000,287500,74300,787,124000,44400,50200,NA,21950,74500,8300,NA,74200,52900,7650,5160,73200,37250,22250,47150,7950,29350,31526,NA,23600,32900,39200,45900,118500,11933,30650,28700,12250,2395,17550,51200,75310,8300,54800,NA,3050,87067,39450,42150,27150,52400,134000,62000,13100,4270,43751,8030,31100,9230,77300,53000,14200,28000,39800,67997,6742,23959,26200,61400,103800,1300,17360,12750,27550,78000,9490,91800,16338,1995,32350,78300,2940,59200,25589,40900,24050,44700,69300,24800,7680,41850,49600,5150,31900,55300,NA,88500,27900,9827,139300,42250,10950,NA,80000,25700,19864,6480,18750,47550,31050,65893,61100,81789,5300,17450,34400,46650,72500,NA,2885,1080,23400,48000,680000,10900,7620,3040,38250,7350,22250,6130,3005,NA,NA,15050,34074,14700,14000,NA,8876,50600,47150,NA,8500,19500,34950,15950,601,15900,23214,23000,13250,30750,NA,35090,49100,18900,24609,12100,26000,45450,336000,36175,18550,2780,45500,29000,61300,19000,41820,3520,36000,10500,NA,4360,22850,9538,NA,10850,38450,26155,61300,2560,9350,11800,NA,NA,6760,4770,5950,109000,70800,54100,19850,23600,61200,24252,20525,86500,21000,32000,4525,NA,69186,36950,NA,4030,4848,18000,29150,9700,197700,29000,1900,NA,10605,9730,47450,12350,83900,31500,17400,16250,6120,NA,9590,110000,20206,NA,17950,15700,NA,7730,22200,36350,33650,58800,38200,13893,8420,5455,50600,12800,11150,20250,12157,6930,3918,7360,21100,7340,13600,4940,18850,29200,10150,5440,39600,133000,4365,16300,1875,34181,7400,NA,670000,NA,12648,46800,35018,13409,23300,3090,10900,7140,4770,18700,11250,1097,4640,13700,16850,33700,2870,7010,10050,5330,97500,29250,25200,1460,6192,9150,15535,30700,10550,8440,8490,5440,71900,11950,18250,NA,48000,7020,4545,133827,232500,6240,143000,2215,NA,26500,14250,NA,17700,57500,NA,35600,2750,33650,NA,11250,NA,6530,1415,8650,58600,2835,19800,6830,47000,2565,67000,15900,33250,14500,60400,49000,25300,14450,7030,16950,12750,13650,24150,16800,6548,5040,26050,73461,5180,4763,NA,5730,10950,NA,13750,20000,37950,3430,168000,12800,38250,72400,NA,17150,18400,8900,NA,33050,NA,29200,5740,21500,NA,17250,9430,9380,10400,3540,24150,19500,3150,30800,9910,4030,2380,4610,13108,1085,NA,1495,6870,6990,NA,2698,1995,12600,64300,6910,12950,40400,5800,6450,128000,1305,7555,3070,29350,607,16050,14250,NA,7440,5000,16700,NA,19700,20600,2065,18550,14000,14850,123500,51400,9245,17925,33000,5980,9730,23850,30350,13500,16963,4315,24150,88100,14950,40969,5480,NA,NA,17050,1815,7070,32900,5321,8650,16950,NA,20100,4820,NA,4230,3150,3945,31250,12901,67100,NA,11200,17400,3150,2195,829,5800,9670,14750,23553,16700,31711,3955,168500,13850,40550,NA,12950,34650,139400,14450,4384,12150,6040,16250,1170,3135,5850,48406,NA,5540,6020,2190,62833,1025,2945,8880,NA,1125,45850,4225,12550,19900,7570,14550,3340,9580,13100,12700,16350,16100,10400,NA,70250,17450,16050,13450,9290,15428,7170,18600,48900,4685,68100,5730,11850,43550,10050,5210,13450,10100,6460,7160,23150,21400,10250,4852,17300,3690,NA,1010,4635,2975,8490,7840,1655,1874,38800,4070,6270,4265,5650,45600,21285,4265,6250,9260,105500,48000,13100,7380,14550,2775,7080,9950,549,NA,NA,800,6960,5660,16750,8590,15300,16732,3390,17050,11800,3275,7580,14200,3180,20850,2840,17800,40000,5350,NA,29000,4560,4781,15150,14650,NA,NA,8880,NA,NA,6290,14450,2550,38950,7890,37050,1110,20700,17027,15000,11350,25456,15800,3835,17988,11350,39000,10200,6090,14900,2865,NA,5790,6490,28000,2180,14450,362,24800,5940,1680,18800,12400,13000,12500,9740,2475,26950,36450,8660,11250,1480,3080,4790,1688,23550,17400,5640,14350,23200,NA,2580,2710,8679,NA,9550,19400,6910,286000,41800,2465,25000,3575,35500,13724,8850,4330,7290,2415,1060,5780,4605,31950,18650,9270,2245,2340,8230,5550,18200,1650,5680,14309,12872,5160,3920,5200,8876,7420,52800,3665,7224,11000,6670,12350,15550,1305,7660,14350,14650,1615,73600,1440,15800,3775,21900,5990,79000,NA,44950,24500,NA,2825,46674,4170,15800,9090,14200,8970,13600,3020,6000,15450,NA,5990,1845,8780,7100,3310,1359,5630,7980,2135,11450,11561,3075,780,NA,6610,7200,14237,4270,16350,32350,9020,741,3030,2045,12600,1490,1326,8320,13900,1505,1695,6549,3990,14700,3330,2665,2346,15700,6830,14250,2795,NA,3335,5900,7800,14350,4200,5290,15550,11200,1290,1300,7100,3840,5380,2120,3700,16100,20500,29750,19350,1400,12850,15150,17200,4931,NA,340,895,685,4710,1960,5830,11600,10800,4845,NA,2755,11400,2228,7900,8310,3895,2580,32050,2270,4764,1910,9720,3865,4660,6090,27700,9693,114000,5840,15150,7770,2260,7930,5810,900,1345,31389,NA,32400,14257,2765,12450,938,3475,22300,7490,3060,15100,18750,NA,3170,4400,8300,22150,1740,9660,7780,4280,205,NA,6350,2345,NA,12950,7171,1960,7400,5340,3120,11733,17800,4400,NA,1970,2765,9140,5280,3330,13000,4950,8660,16950,3485,3580,7096,3210,3640,7280,4115,1019,NA,17400,2705,30928,6180,3525,3210,6790,4950,3435,4855,4135,3690,7750,18200,17650,7620,5810,19350,NA,2400,14700,NA,12050,27500,6150,NA,13000,1315,4295,9260,522,2155,5330,8100,1385,9010,6670,8830,NA,3260,16700,6300,13550,NA,19000,1365,3440,1025,4715,2105,34900,14500,2160,2720,NA,12350,1135,3380,4310,17850,30650,NA,4130,3725,NA,4576,10350,2995,77200,983,10350,9210,4120,8660,2226,977,1150,7660,2600,52300,3100,15200,17900,2410,1385,14798,3045,4690,NA,3460,1920,8410,790,3905,4935,12550,11839,843,8150,28850,2915,6850,3255,3580,8240,55700,9830,NA,10050,25950,2715,2105,13800,3135,1358,8070,9722,3345,1975,1665,3175,45800,3040,90400,50100,7370,13700,80000,2245,5600,17800,2850,12700,1430,4340,2350,2194,42721,4125,8200,10350,1815,2610,1430,4050,1315,1240,6390,22050,4770,7640,5630,7420,22468,1530,7210,1455,5790,3320,10750,52400,2880,NA,3200,24150,3095,1885,6980,2406,4611,1600,42400,2280,3080,NA,2880,4740,2120,3700,3095,3500,14700,6330,7000,3782,3014,9990,NA,10400,2990,134500,NA,2915,2555,5620,6510,224000,6650,7121,8560,4620,10700,NA,5330,NA,6260,2520,5622,19400,4095,6580,6284,NA,2900,NA,3685,22950,11750,2080,10200,7590,5020,2730,3815,10247,4245,NA,2675,1510,2155,4063,4265,12300,13150,5550,3675,6830,2190,1880,7050,2360,6810,276,4290,2585,783,4565,4095,14250,1345,2590,13300,8710,6900,18250,6030,23250,1865,2035,14150,6550,7366,33258,3570,12950,1735,3660,15200,2600,4165,11750,13100,2730,NA,12250,12200,15600,2587,NA,NA,1760,NA,9400,12750,8500,4243,4335,2965,2840,3879,5140,8240,8140,8447,30000,22050,2790,5963,4190,2185,8720,6503,3275,6334,6530,6360,6510,8050,2820,11500,8550,11050,1986,2361,2985,1850,3360,36000,NA,15000,7850,579,6250,17300,11800,5910,1275,1700,4545,NA,8140,NA,7610,1900,9700,5660,10450,15650,25550,1510,1945,12450,1705,3270,2540,1910,3235,7280,3425,13000,8680,4465,4855,9520,787,NA,9630,1800,2215,8260,NA,8560,5910,5467,3950,5460,1190,9880,3605,3470,5940,4390,7850,3450,13300,3875,6880,13050,3220,1485,1975,96500,1360,6180,2025,4880,2310,11750,1910,4125,1790,7740,6110,13100,6900,3775,8820,19950,966,2630,2250,18450,5360,1840,2245,2841,9000,3790,17650,5950,1160,5740,6240,2880,18400,9360,12775,16900,1175,5100,8750,2180,3195,NA,2275,3290,1400,3740,4035,2525,4730,4675,3230,10450,2725,3330,6906,5050,10050,2380,6030,3250,6830,4000,3650,6050,4635,3165,NA,NA,12050,1370,1600,25000,3890,2370,1415,751,3454,76900,1920,5810,10450,6518,14427,3910,2300,4425,3390,4695,5854,3215,4500,4865,NA,2450,NA,10200,NA,5780,1560,4280,13350,2185,5150,6550,4290,NA,4080,328,5820,2720,17700,5900,4660,4220,1760,3610,2945,76100,5816,995,6830,4961,1897,4700,1915,4895,4045,9270,12950,4900,2190,3496,4055,24360,NA,5960,2010,2095,4480,10250,2840,700,6298,3607,1855,2235,1831,2630,2590,1430,4260,4695,2760,4470,5860,4800,1726,4281,7000,534,15750,11750,5070,NA,4640,18120,3130,10850,1900,10950,2800,NA,14050,808,2486,4065,NA,9280,1660,1065,3899,15400,9770,3530,6110,1790,4165,NA,NA,3620,6400,2593,7880,9080,6520,4210,7950,11036,1335,23600,7200,2935,9000,6820,2655,7960,234,2850,2115,1190,NA,4170,NA,2500,2330,7940,9820,13700,1370,1140,2770,7140,3335,2295,11316,NA,5300,8550,7050,NA,NA,4820,1935,9000,1220,NA,8080,NA,7590,6650,3590,6070,7480,1380,2970,884,9470,2615,NA,2324,2470,14700,6650,2865,4270,9810,3755,1472,3385,4049,5900,2461,1065,1675,3725,2395,2900,1760,2145,2007,3475,1997,1740,5933,613,1255,4275,7080,2937,1680,9510,7220,5700,5390,6230,2312,1523,26500,5691,NA,1002,9070,1990,7062,4050,1035,3095,1765,6897,19000,1095,20723,3170,3310,2670,8110,1777,5090,4525,821,14350,7253,11150,1299,10500,3310,1970,1090,4460,2695,4889,1553,6520,5620,12456,5640,13810,1730,4430,3050,3490,3920,5260,3905,6850,8700,4260,8310,10950,16200,5850,9000,1005,3071,3095,1010,NA,2093,3413,12600,4330,1135,6460,4795,4025,8040,4355,4505,3685,2467,3270,2300,4050,9050,2570,6720,NA,2545,2235,5600,5420,4000,3499,2103,3672,3785,2540,3845,3935,3725,4930,2160,2160,524,3505,9200,3569,1931,5420,2490,2930,6530,2680,7130,1970,17400,2310,2450,13450,5740,NA,3620,761,3500,2625,8270,4155,NA,2220,4665,2630,3160,10100,1615,1045,NA,19000,4255,3462,NA,4455,4935,1870,12500,1355,1500,7570,5660,768,4465,5450,5510,5170,23750,5486,4835,5500,4015,2086,6840,5130,26050,2500,2225,5450,4440,12302,10950,3620,2895,1360,3970,1565,813,5050,1710,NA,4075,4695,570,10000,700,2380,2435,20750,1740,4070,16700,4730,4555,5297,4600,3115,5410,4100,9760,983,3015,6230,2985,4060,2500,6620,5890,2730,1635,3957,2705,2517,5150,1000,8950,1965,4785,4704,6400,4135,7200,4095,1020,4660,3855,845,3745,2245,805,6930,2750,2110,9500,4470,8360,4555,11250,1726,656,6750,3420,4100,1183,769,8200,1750,2500,1950,NA,499,3330,4660,26750,1914,5890,50400,641,2340,1020,573,5210,3225,5230,1435,5100,9500,6960,2195,4600,1385,6680,12850,771,4685,2780,7960,4780,2585,3800,3535,28050,2969,10215,1875,3805,2920,3210,20050,4330,3230,604,3300,4095,21750,1590,2390,5280,6220,2845,2775,2966,780,3870,5700,3890,3550,83200,3865,1390,3303,3079,2310,2585,6230,1505,20000,2480,1356,NA,903,63536,3600,10947,3230,2845,5580,1160,4725,3095,2090,4676,10600,7640,6170,1324,14763,7870 -"2018-04-16",50340,84000,150413,567000,153000,245500,365000,277294,1277000,325000,140000,59800,45650,225500,192500,33750,292000,31350,233500,114500,117000,338000,376500,99100,202500,83600,104500,264500,43400,126000,117500,125000,133500,444000,NA,146662,89289,408000,26850,89900,15800,26450,11100,11900,24950,176500,426000,9070,96500,7500,42200,34950,59900,128500,105500,49850,84800,256500,63800,50900,18500,324500,99500,131000,232900,505883,14450,278000,59800,31400,35500,41850,145000,48950,46650,28600,396500,33550,25700,78400,226728,175000,26800,19100,147103,4450,33100,252500,55200,353000,22200,87373,95600,34250,93300,10550,5070,10099,23400,38150,4130,20700,36750,35550,89500,692854,781000,23050,6170,83000,5570,45722,37250,178549,35450,20400,138500,43800,147000,161300,26500,634000,112500,38850,34750,46350,63700,27000,61200,203000,45800,61800,13550,32450,161000,66400,72790,17700,215500,NA,66500,28350,20450,63700,115000,307000,170300,21745,26700,77400,5430,17950,51900,84314,64400,99600,14150,849000,70800,81000,4600,102800,6420,11700,5200,12900,83500,NA,1234000,11000,8720,9560,14750,NA,24950,66200,158866,10250,11050,6080,NA,NA,54900,18505,120843,NA,41250,46050,59000,28100,181000,10500,7560,22500,177000,19550,NA,103500,15450,21802,33561,42250,159500,41000,41400,23600,207500,21900,125500,12400,7370,46350,36950,106000,98900,20000,31750,20300,10050,25000,312500,8210,68300,7490,107000,23050,24500,32800,39333,89300,74200,25100,31850,93654,14900,272000,74600,796,124000,45250,50300,NA,22000,76400,8790,NA,74700,47950,7790,5240,74100,37300,21950,48550,8110,28950,31340,NA,24050,32650,40050,46700,120000,12567,31250,25000,12431,2400,17600,57400,77310,8340,55000,NA,3090,84307,39450,42550,26200,52300,134000,62600,13200,4225,43370,8010,30550,9270,78300,55000,14100,28200,40750,67039,6771,24262,26700,61300,102400,1340,17589,12850,27300,77400,9230,94800,16052,2050,32050,79400,2920,64500,26689,41000,23700,44300,67600,24700,7700,41600,49550,5280,31700,56300,NA,92300,28150,9737,135500,41250,11000,NA,78900,26100,20154,6500,18800,47650,30350,64569,62300,79788,5320,17750,34950,46050,73600,NA,2861,1085,22900,47750,682000,10800,7560,3010,37500,7350,22250,6140,3030,NA,NA,15400,33727,14800,14250,NA,8994,50500,48850,NA,8330,19650,35400,15800,604,15950,23069,23750,14150,31300,NA,35806,50500,19100,24635,12100,25500,45350,334000,35839,17550,2865,45450,28650,60500,19050,40660,3480,35850,10300,NA,4360,22550,9510,NA,10850,39200,27395,62700,2545,9390,11500,NA,NA,6800,4705,5890,107000,72200,56600,19550,23750,61900,24181,20575,87000,22900,31650,4520,NA,67913,36350,NA,4120,4856,17550,28600,9980,178500,30300,1895,NA,10575,9540,48600,12100,83900,30950,17100,16850,6030,NA,9550,109500,20400,NA,18150,15550,NA,7730,21750,35600,33800,59700,37800,13893,8540,5625,51200,12700,11350,20350,12065,7010,3964,7760,21300,7480,13550,4910,18450,29200,10200,7070,39800,134000,4430,16350,1875,33992,7560,NA,667000,NA,13736,46150,34798,14000,25150,3075,10900,7020,4855,19050,11250,1088,4640,13550,18550,34450,2840,7070,10050,5680,97600,29300,25500,1895,6259,9420,15490,30500,10500,8490,9000,5310,71900,12200,21200,NA,48700,7000,4625,141367,233500,6360,144500,2260,NA,26200,13850,NA,17700,57100,NA,35400,2805,33500,NA,11200,NA,6700,1490,9050,58500,2790,20350,6950,47000,2625,68800,15850,33300,14300,60900,48600,24700,14250,7030,16700,13450,13850,24350,17150,6538,5090,25700,73775,5300,4053,NA,5780,11000,NA,13750,19800,37600,3415,163500,13250,36550,73300,NA,16900,18300,9150,NA,33850,NA,27900,5780,21850,NA,17100,9270,9340,10450,3510,24000,20400,3180,31550,9920,4170,2380,4650,13168,1075,NA,1495,6760,6900,NA,2683,1985,12550,64700,6860,12900,40250,5720,6450,129000,1325,7535,3110,28450,609,16200,14150,NA,7540,5060,16800,NA,20150,20350,2065,18800,14450,14950,122500,51000,9535,17800,33050,5970,9700,24000,31700,13300,16552,4365,24150,88300,14900,41297,5390,NA,NA,17300,1870,7030,34500,5273,8800,16900,NA,20850,4890,NA,4195,3090,4040,31600,13001,66300,NA,10950,18100,3145,2170,821,5820,9660,15000,23131,16900,31812,3890,162000,14150,40400,NA,13400,34150,135700,14500,4393,12200,6210,16400,1330,3145,5910,48502,NA,5580,6030,2240,62578,1015,2935,8780,NA,1125,45250,4235,12600,19750,7890,14550,3350,9540,13200,12300,16500,16200,10450,NA,69500,17100,15950,13500,9260,16117,7170,18553,48650,4950,67300,5710,11800,43100,11500,5150,13300,10100,6400,7160,23250,21050,10150,4881,17200,3785,NA,1010,4620,3010,8460,7800,1655,1868,38400,4050,6350,4170,5800,46200,19217,4440,6390,9100,105500,48250,13000,7360,14500,2715,7130,10200,550,NA,NA,781,6970,5750,17900,8690,14850,16968,3650,16800,11700,3255,7570,14200,3315,20400,2930,17850,40950,5590,NA,29000,4620,4664,15200,15450,NA,NA,8960,NA,NA,6250,14400,2525,39000,7860,37400,1120,20700,16880,15000,11300,25170,15650,3786,17535,11250,38950,9920,6350,14850,2825,NA,5760,6450,28000,2420,14200,375,24600,5880,1684,18800,12600,13650,12400,9600,2560,26900,38200,8710,11000,1485,3135,4745,1740,24000,17600,5770,14150,23100,NA,2550,2715,7919,NA,9480,25200,7120,285500,41200,2550,25400,3620,34650,13724,8728,4550,7250,2380,1050,5800,4650,32350,18700,9190,2240,2340,8180,5590,18350,1685,5810,13904,12940,5320,3960,5240,8885,7380,53700,3630,7351,11050,6730,12300,16000,1415,7580,14350,14500,1645,72900,1620,16250,3770,22600,6070,78900,NA,44650,26050,NA,2920,46626,4265,15800,9370,14500,8740,13500,3060,6030,15400,NA,5970,1910,8800,7000,3265,1621,5650,7960,2140,11600,11620,3165,792,NA,6740,7200,14335,4270,16100,32100,9140,743,3040,2050,12650,1495,1335,8280,13250,1510,1695,6449,4045,15600,3330,2670,2346,15950,6830,14100,2820,NA,3415,6100,7800,14450,4200,5360,15800,11100,1315,1295,7130,3985,5330,2150,3740,15850,20300,29700,19950,1390,12700,15600,17200,4931,NA,345,916,693,4810,1955,5830,11850,10600,5460,NA,2765,11200,2239,7900,8270,3935,2605,33900,2300,4804,1940,9750,3830,4790,6130,27850,9732,116000,5820,15300,7710,2225,7980,5790,889,1365,31229,NA,31650,14544,3350,12400,974,3545,22700,7490,3065,14850,17700,NA,3130,4410,8400,22650,1745,9660,7800,4395,208,NA,6370,2365,NA,12800,7219,1995,7370,5280,3115,12658,18950,4420,NA,2110,2730,9320,5340,3370,13100,5190,8960,17350,3480,3610,7076,3200,3635,7230,4175,1010,NA,17300,2730,32484,6040,3480,3250,6720,5200,3445,4815,4120,3675,7750,18150,18500,7640,6070,19400,NA,2395,14650,NA,12050,27550,6160,NA,12950,1315,4270,9100,522,2180,5450,8150,1410,9360,6630,8800,NA,3230,16950,6300,13550,NA,18750,1385,3520,1035,4765,2125,34200,14950,2170,2750,NA,12400,1155,3420,4330,18400,30100,NA,4125,3725,NA,4682,10800,3010,76600,1275,10450,9110,4250,8660,2427,974,1115,7720,2605,50300,3090,14950,18300,2430,1420,15494,3065,4810,NA,3545,2090,8360,995,4130,4900,12500,12004,867,8120,29700,2890,6990,3325,3670,8110,55700,9950,NA,9950,25900,2745,2085,14100,3010,1370,8000,9673,3435,1975,1660,3370,45700,3040,90100,50500,7290,13650,79400,2310,5500,17750,2835,12750,1420,4400,2365,2194,41635,4055,8450,10600,1835,2620,1420,4035,1335,1265,6700,22900,4860,7580,5600,7790,22468,1530,7210,1430,5770,3410,10750,52500,2940,NA,3140,25500,3325,1900,7000,2425,4698,1695,42400,2335,3070,NA,2905,4800,2120,3600,3025,3645,15450,6290,7270,3758,3036,10200,NA,10500,2990,135000,NA,2930,2690,5760,6570,222500,6750,7288,8540,4690,10450,NA,5360,NA,6220,2610,5447,18550,4110,6710,6427,NA,2910,NA,3730,22900,12000,2075,10900,7650,4900,2715,3861,10390,4260,NA,2715,1520,2160,4419,4400,12200,13050,5830,3840,6760,2220,1870,7300,2360,6810,287,4345,2590,828,4535,4100,14500,1325,2610,14450,8670,7480,19000,5930,23300,1865,2070,14350,6360,7337,33469,4335,13050,1735,3720,14900,2575,4165,12000,13300,2730,NA,11700,12150,16050,2656,NA,NA,1755,NA,9470,12850,8170,4356,4305,2930,2850,3904,5190,8320,8420,8495,29700,22300,2825,5957,4215,2595,8580,6354,3245,6316,6480,6210,6490,7950,2815,11350,8560,10900,1990,2325,3065,1850,3485,36000,NA,14800,7625,579,6260,17100,12300,5940,1290,1730,4560,NA,8370,NA,8560,1925,11000,5680,10550,16400,25550,1510,2015,12400,1760,3410,2565,1915,3255,7300,3440,12850,8600,4545,5140,9350,796,NA,9740,1790,2295,8230,NA,8650,5900,5420,3900,5540,1215,10400,3700,3495,5940,4455,7580,3525,13300,4170,7080,14050,3220,1595,1975,95600,1370,6300,2025,4900,2305,11800,1910,4340,1830,7700,6140,13050,6810,3750,8960,20800,981,2615,2290,18050,5370,1845,2260,2991,8980,3790,18000,6010,1160,5800,6220,2876,17500,9860,12775,17500,1175,5120,8760,2480,3230,NA,2315,3290,1415,3690,4185,2740,4530,4675,3260,10300,2760,3335,6831,4995,10300,2405,6100,3295,6700,4075,3815,6060,4450,3165,NA,NA,12000,1370,1595,24800,3920,2370,1490,752,4007,76900,1960,5970,10450,6625,14338,3895,2315,4465,3420,4580,5854,3215,4515,6320,NA,2535,NA,10000,NA,5710,1570,4305,14100,2330,5130,7610,4290,NA,4445,352,5820,2675,17700,5930,5130,4265,1780,3530,2960,74900,5834,1005,7150,4985,1881,4670,1935,4895,3960,8730,12950,5080,2215,3522,4040,27033,NA,5990,2010,2095,4595,10150,2820,742,6183,3823,1807,2265,1861,2630,2575,1425,4250,4720,2790,4480,5930,4935,1739,4300,9100,549,15900,11850,5090,NA,4631,18168,3115,10900,1875,10800,2800,NA,14000,828,2554,4060,NA,9580,1655,1095,3996,15400,10200,3545,6060,1935,4235,NA,NA,3555,6540,2588,8090,9286,6480,4250,8120,11405,1320,23700,7390,2925,9180,6820,2715,7960,235,2860,2135,1205,NA,4245,NA,2550,2310,7820,9780,14150,1370,1150,2775,7280,3330,2395,11425,NA,4880,8450,7090,NA,NA,4870,1930,9050,1250,NA,8220,NA,7590,6820,3590,6130,7690,1405,2930,961,9280,2655,NA,2425,2475,14800,6600,2880,4420,9610,3645,1433,4115,3991,6020,2479,1075,1690,3760,2400,2900,1835,2195,2080,3450,2010,1740,6189,613,1265,4190,7180,2953,1675,9470,7220,5980,5550,6130,2312,1541,26450,5734,NA,1033,9037,1985,7125,4105,1045,3095,1740,7051,18850,1085,21062,3140,3340,2710,8260,1834,5140,4600,814,14300,7202,11400,1299,11100,3340,1990,1060,4565,2660,4917,1596,6890,5600,12915,5670,14310,1710,4515,3060,3610,4100,5260,3915,6710,8720,4295,8270,10800,16000,6030,9330,1023,3357,3180,1015,NA,2093,3600,12000,4425,1125,6450,4700,4110,8450,4385,4370,3670,2531,3305,2300,4015,9060,2685,6680,NA,2570,2325,5620,5460,3995,3595,2093,3756,3900,2570,3835,4005,3680,5000,2160,2180,550,3560,9190,3453,1944,5430,2490,2910,6780,2795,7170,2000,17250,2310,2510,13850,5850,NA,3600,797,3620,2510,8330,4275,NA,2195,4625,2580,3110,9900,1620,1055,NA,19250,4255,3516,NA,4425,4920,1910,12450,1345,1500,7630,5560,781,4445,5350,5180,5160,23200,5466,4865,5433,3915,2101,6730,5150,26050,2565,2265,5650,4555,12302,12300,3910,2870,1340,3960,1570,818,4960,1735,NA,4115,4835,570,9910,705,2405,2585,21450,1785,4100,16900,4815,4480,5657,4560,3120,5330,4150,9650,980,3065,6250,2975,4025,2530,6680,5910,2690,1645,3915,2650,2505,5150,1000,8880,1995,4820,5056,6780,4155,7350,4050,1000,4687,3955,846,3800,2310,808,6970,2745,2130,10000,4660,8450,4635,13100,1734,649,6880,3445,3800,1180,784,8300,1745,2515,1995,NA,512,3350,4640,27750,1948,5880,51000,671,2340,1035,583,5410,3280,5240,1445,5210,9500,6860,2110,4655,1530,6600,13400,787,4760,2790,8330,4850,2575,3800,3570,30200,2982,10135,1920,3875,3055,3225,20000,4375,3330,590,3285,4065,22100,1590,2300,5230,6190,2850,2805,3023,815,3770,5720,3760,3550,83600,3820,1420,3515,3140,2345,2630,6350,1510,20000,2450,1343,NA,899,64549,4485,11273,3310,2900,5460,1150,4710,3115,2050,4696,10600,8060,6170,1349,15849,7870 -"2018-04-17",49980,82800,149813,551000,157500,248500,368500,272132,1306000,333000,139000,59000,45450,223500,193000,34550,290500,31450,236500,113500,118000,338500,383000,99100,198500,84300,105000,263000,43650,128000,117000,122000,134000,437500,NA,144666,87794,410500,27150,88300,15700,27100,11250,11950,25750,188000,427500,9010,100300,7350,40550,35150,59800,128000,103500,50100,84200,253500,63100,51100,17950,321500,101500,136500,232500,496247,14350,273000,60500,31200,35950,42750,146500,48500,46100,28800,396000,33700,25600,78300,230850,174500,26300,19050,148989,4420,33700,246000,52500,359500,22500,85830,96900,33850,96000,10400,5080,10292,22650,36550,4060,20800,36950,36050,89500,682442,790000,22500,6110,84900,5680,44719,37950,183890,35950,20150,134500,42950,124500,156600,26450,636000,111000,38650,34050,46050,63800,26650,63400,200500,45900,61600,13500,32700,162000,65600,72790,17650,214000,NA,67300,28600,20500,65200,111600,313000,170000,21273,27000,77600,5400,17950,52600,82504,66000,99800,14100,850000,72100,80400,4575,104500,6270,11650,5250,13072,84682,NA,1240000,11000,8800,9420,14800,NA,25100,69200,160169,10000,10875,6010,NA,NA,55400,18686,120843,NA,41100,48000,61800,28950,186500,10500,7470,23600,176800,19900,NA,104500,15250,21581,33953,41650,157000,41300,41000,23350,211500,21850,126500,12450,6960,46350,37150,108500,97000,19700,31750,20100,9990,25500,330000,8310,67700,7570,106000,23400,24750,32950,40000,90400,73100,25100,32300,94341,14950,278500,72900,1030,124000,45250,49600,NA,21850,79600,8790,NA,76000,49300,7830,5250,75000,37400,22050,47900,8340,31250,31675,NA,23450,32600,39200,45750,117000,12567,30850,25850,12331,2405,17050,58700,80540,8460,54900,NA,3030,87067,38750,42200,24950,58900,135000,61400,13300,4240,42654,8310,29800,9250,77600,54200,14200,27800,41250,65779,6799,24451,26550,61200,99800,1355,17750,12950,27350,77900,9180,97700,16434,2045,31900,79600,2910,64500,25089,42500,23550,44750,65700,24650,7760,41100,48700,5370,32100,56100,NA,92600,28250,9737,135500,39850,11000,NA,79200,25800,20321,6380,19100,47550,30700,64097,62300,79374,5360,17750,35050,46000,74700,NA,2875,1085,25050,48050,688000,11100,7540,3020,39700,7340,22800,6120,3935,NA,NA,15600,33251,14500,14050,NA,8915,50600,49900,NA,8020,19300,34950,15250,608,15350,24179,22800,14150,36000,NA,33610,51700,19350,23757,12100,25500,45050,334500,35504,17650,2835,45300,28650,60900,18900,40200,3590,36150,10500,NA,4270,22550,9395,NA,10800,39450,27491,61800,2580,9220,11750,NA,NA,6770,4685,5770,108500,72400,55800,19600,23950,61300,24252,20475,85700,22950,31600,4525,NA,67550,35700,NA,4205,4782,18050,31100,9890,176100,30100,1910,NA,10605,9630,48400,12150,84400,31450,17100,16800,6080,NA,9510,107000,21177,NA,18050,15900,NA,7730,21350,35750,33350,59700,36050,13893,8980,5576,50200,12400,11500,20200,11973,6990,3848,7640,21800,7500,13650,4910,18750,29500,10100,7780,39900,132500,4700,16200,1870,33567,7600,NA,670000,NA,14025,46350,35238,15000,24550,3015,10900,6860,4885,18750,11450,1088,4635,13750,17800,34400,2865,7080,10700,5640,98500,29650,25500,2460,6345,9670,15357,30150,10400,8520,9170,5220,72800,12900,20700,NA,49400,7050,4640,139199,236500,6380,149000,2295,NA,25200,13950,NA,18100,55800,NA,38000,2955,33400,NA,11200,NA,6690,1485,8970,57300,2860,26450,6900,45650,2620,67700,15400,33050,13800,59800,48600,24700,14150,7140,16950,12850,14000,25050,16900,6558,5200,25800,75345,5250,3985,NA,5830,11200,NA,13700,20650,37550,3440,165000,13600,35300,73300,NA,16600,18200,9190,NA,34350,NA,28600,7510,22750,NA,17100,9250,9370,10500,3535,23850,20550,3160,30700,9900,4325,2430,4600,13128,1070,NA,1525,7150,6830,NA,2722,2010,12850,63900,6980,12550,40350,5750,6460,129000,1325,7496,3100,27550,622,16000,14200,NA,7850,5060,16850,NA,19550,20300,2110,19350,14350,15000,118000,51200,9722,18775,33350,5940,9730,23650,30750,13250,16871,4280,24150,87300,15000,40875,5420,NA,NA,17300,1855,7010,34550,5263,9070,17100,NA,20250,4875,NA,4200,3135,3980,31600,13226,66300,NA,11350,17900,3165,2175,827,5970,10400,15450,24068,17150,31862,3940,160000,14100,42100,NA,12950,34500,132400,14350,4530,11400,6200,16100,1305,3145,5930,48406,NA,5680,6080,2245,64283,1030,2900,8830,NA,1155,45000,4250,12700,19650,7940,14100,3310,9530,13100,12300,16250,16600,10750,NA,68250,16800,16000,13450,9850,16238,7170,18271,48650,4965,68600,5670,11900,43250,11400,5200,13100,9870,6120,7100,23350,21500,10350,4896,17300,3805,NA,1010,4475,3015,8360,7840,1635,1993,38600,4035,6500,4200,5720,46100,19117,4405,6420,9160,105500,50100,13850,7300,15000,2725,7580,10350,553,NA,NA,770,6950,5740,18150,8690,15300,16638,3580,17050,11400,3675,7590,14300,3550,20200,2825,17950,40150,5770,NA,29000,4720,4795,15000,13750,NA,NA,9110,NA,NA,6350,14450,2570,38100,7860,37300,1115,21000,16880,15000,11300,24598,15650,3814,17686,10900,39150,10300,6660,14700,2875,NA,5810,6530,29550,2460,14650,382,24700,5870,1726,18700,12850,13450,12950,9590,2750,27600,38200,8383,10900,1515,3140,4735,1750,24400,18900,5600,14300,26100,NA,2645,2750,7581,NA,9550,25200,7440,284000,41550,2510,26800,3695,36350,13821,8687,4555,7170,2385,1065,5830,4715,32350,18500,9250,2260,2325,8260,5560,18000,1660,5690,13634,12822,5310,3950,5370,8794,7420,53500,3615,7579,11100,6740,12350,16575,1390,7500,14350,14600,1650,72900,1570,16250,3775,22600,6090,79000,NA,44500,26100,NA,3000,45813,4300,15850,9400,14400,8750,13150,3245,6100,15450,NA,6070,1955,8190,6950,3410,1537,5890,7830,2190,11900,11660,3175,794,NA,6950,7150,14482,4330,16200,32150,9140,744,3075,2055,12450,1500,1322,8520,12650,1495,1690,6499,4200,15450,3325,2640,2352,15700,7140,14250,2920,NA,3415,6020,7767,14350,4200,5350,15800,11200,1345,1340,7170,3990,5420,2280,3775,16750,20450,29800,19600,1440,13250,15600,17450,4931,NA,346,916,714,4835,1990,5860,11750,10650,5600,NA,2775,11050,2222,7930,8260,3945,2640,33700,2305,4844,1940,9620,3855,4725,6340,24200,9673,117000,5900,15750,7960,2210,7920,5780,888,1410,31269,NA,31700,14544,3355,13050,1000,3670,22700,7480,2815,14950,18750,NA,3140,4475,8170,22950,1775,9670,7800,4330,209,NA,6300,2305,NA,12850,7292,2015,7450,5250,3530,13047,18450,4415,NA,2105,2740,9170,5340,3435,13100,5190,8790,17200,3495,3620,7066,3165,3580,7240,4115,1014,NA,18250,2755,32438,6150,3475,3680,6600,5160,3440,4845,4120,3755,7810,18100,21000,7630,6060,19400,NA,2390,15800,NA,12050,27400,6240,NA,12950,1315,4385,9230,530,2190,5650,8220,1485,9360,6730,9060,NA,3235,16700,6290,13550,NA,18650,1380,3615,1050,4725,2165,34200,15200,2260,2760,NA,12100,1175,3920,4350,18050,30950,NA,4180,3710,NA,4717,10950,3010,77100,1655,9040,9570,4410,8650,2427,1095,1100,7950,2545,55200,3090,15100,18050,2460,1350,14406,3085,4815,NA,3565,2075,8500,1290,4155,4870,12450,11922,873,8160,29900,2825,7230,3600,3590,8090,56800,10300,NA,9940,26150,2760,2055,13700,3045,1358,8050,9722,3390,1960,1685,3420,45700,3075,90000,50400,7290,13500,79700,2310,5590,17500,2825,13050,1500,4395,2370,2205,41558,4080,8580,10450,1840,2620,1438,4045,1290,1280,6620,23000,4975,7650,5570,8280,22723,1540,7210,1440,5770,3420,10950,51900,2825,NA,3110,24500,3185,1920,7100,2425,4577,1760,42850,2345,3095,NA,2905,4765,2126,3455,3035,3610,15700,6280,7300,3800,3059,10450,NA,10650,2990,134000,NA,2980,2645,5750,6640,226000,6590,7229,8800,4640,10950,NA,5350,NA,6250,2620,5389,19250,4125,6580,6538,NA,3045,NA,3790,22600,12250,2115,11300,7770,5100,2750,3740,10438,4340,NA,2670,1645,2215,4419,4480,12250,12550,5840,4990,6860,2290,1880,7270,2435,7180,290,4365,2655,868,4575,4100,14600,1325,2655,12800,8880,7640,18600,6060,23900,1935,2075,14300,6150,7375,34099,4405,12900,1735,3650,14650,2590,4105,12000,13300,2730,NA,11600,12200,17100,2568,NA,NA,1775,NA,9390,12750,8190,4333,4330,2860,2820,3904,5290,8300,8510,8447,29550,22550,2790,5977,4200,2200,8580,6463,3225,6368,6450,6360,6760,7950,2795,11600,9390,11650,2021,2676,3210,1860,3545,37000,NA,14850,7600,595,6330,17600,12050,5950,1255,1690,4565,NA,8200,NA,8470,1745,11100,5650,10700,16100,26450,1500,2020,12350,1800,3360,2620,1910,3240,7270,3413,12850,8750,4545,5110,9540,793,NA,9600,1785,2235,8240,NA,8450,5910,5460,3910,5690,1445,10000,3790,3495,5930,4530,7100,3515,13300,4105,7090,13900,3220,1580,1980,95400,1430,6700,2020,4805,2270,12300,1900,4325,1900,7920,6270,13500,6850,4000,8710,20600,1010,2500,2290,17700,5400,1905,2500,2921,8990,3750,18150,5950,1160,5850,6330,2931,18750,9730,12876,17550,1218,6000,8760,2490,3215,NA,2300,3340,1410,3675,4190,2800,4325,4715,3215,10050,2875,3300,6831,4830,10550,2425,6120,3295,6690,4055,3730,6160,4390,3125,NA,NA,12500,1585,1615,24850,3820,2420,1485,779,5209,76700,1965,5860,10700,8606,13937,3990,2300,4440,3530,4595,5712,3215,4640,7180,NA,2540,NA,9970,NA,5740,1575,4330,14750,2335,5120,7820,4290,NA,4395,360,6050,2595,17700,6030,5250,4250,1780,3545,2915,73100,6006,1030,7170,5041,1859,4680,1930,5080,4170,8720,12850,4970,2230,3600,4200,27013,NA,5970,2010,2110,4900,10600,2860,748,6385,3912,1821,2265,1886,2950,2630,1430,4245,5010,2785,4455,5910,4800,1819,4371,9100,549,15300,11800,5090,NA,4604,18499,3100,11100,1940,10800,2800,NA,14050,867,2609,4060,NA,9480,1745,1100,3996,16550,10050,3600,6060,1980,4185,NA,NA,3580,6500,2611,8220,9423,6760,4250,7910,10756,1330,23800,7840,2905,9600,6780,2730,8100,236,2930,2135,1225,NA,4220,NA,2550,2375,7800,9820,13750,1370,1175,2845,7360,3375,2500,11606,NA,4540,8675,7260,NA,NA,4845,2000,9300,1415,NA,8370,NA,7530,6970,3590,6200,7390,1415,2945,1120,9340,2720,NA,2445,2510,15000,6550,2945,4425,9350,3620,1505,4145,4064,5900,2514,1105,1735,3705,2588,2945,1955,2290,2068,3455,2065,1770,6198,623,1270,4265,7110,2964,1675,10000,7270,5850,5620,6130,2312,1532,26350,5605,NA,1049,8987,1995,6874,4230,1060,3095,1805,7398,18300,1100,20723,3125,3361,2710,7960,1810,5060,4735,801,14300,7202,11200,1318,11150,3360,1990,1155,4575,2610,4889,1629,6920,5630,12894,5690,14160,1770,4670,3290,3610,4065,5300,4125,6410,8750,4255,8270,12000,15650,6010,9350,992,3414,3195,1030,NA,2093,3647,12000,4430,1125,6460,4735,4125,8550,4375,4540,3700,2570,3305,2300,4145,9120,2705,6650,NA,2575,2335,5610,5500,4010,3557,2096,3984,3925,2560,3910,3945,3680,5040,2160,2170,581,3575,9220,3480,1956,5330,2490,2940,6800,2715,7190,2010,17250,2310,2690,14300,6000,NA,3610,795,3600,2650,8290,4315,NA,2230,4675,2550,3185,10450,1735,1060,NA,19650,4300,3403,NA,4420,4985,1920,12450,1355,1500,7590,5620,822,4610,5290,5420,5130,23850,5630,4730,5480,4477,2091,6760,5220,25500,2595,2290,5700,4595,12302,12400,4000,2820,1350,4040,1605,846,4950,1730,NA,4130,4810,610,9900,720,2470,2460,21500,1805,4170,17800,4835,4600,5609,4615,3130,5320,4155,9720,979,3120,6040,3015,4130,2575,6890,6130,2625,1635,4187,2720,2482,5040,1000,8450,1995,4735,5073,7460,4225,7330,4105,1005,4769,3810,846,3780,2255,802,7030,2925,2140,10000,4775,8510,4745,11850,1786,649,6950,3440,3995,1183,782,8300,1810,2530,2055,NA,512,3350,4600,27800,1962,5940,52900,872,2290,1040,609,5680,3265,5390,1465,5200,9500,7040,2085,4720,1520,6080,13850,794,4760,2680,8480,4930,2600,3800,3600,32450,2946,10095,1905,3790,3275,3220,20050,4440,3315,596,3285,4120,23800,1570,2375,5230,6340,2925,2830,3187,818,3775,5720,3740,3550,84600,3850,1405,3528,3168,2360,2630,6460,1480,19800,2475,1374,NA,891,66022,4290,11799,3845,2865,5410,1135,4610,3275,2085,4681,10600,7720,6170,1417,15675,7870 -"2018-04-18",51360,84600,150614,539000,158500,248500,376000,266972,1300000,349500,140500,58900,46100,222000,192000,34700,293000,31700,237000,113000,119500,345500,384500,100500,199000,84700,104000,265500,44150,128000,116500,122000,134500,431500,NA,146662,85456,413000,27150,88000,15800,27800,11450,12100,26050,180000,425000,9350,95900,7340,44250,35100,61400,129000,102500,51800,84800,259500,63500,50900,18050,322500,100500,135000,234500,484685,14750,274000,60900,31300,36600,38850,149500,49000,46800,29750,407500,35300,25800,81700,218025,177500,26850,18850,151346,4730,34400,252500,55900,371500,23100,83708,96600,35300,95700,10400,5170,10365,22750,38000,4150,21100,36150,36400,90800,705160,779000,23150,6160,89400,5990,44468,38200,183419,34250,20700,129500,42950,122000,154900,26650,624100,113500,40100,34000,45500,63600,26800,63900,196500,46000,58200,13800,32700,162000,65700,72790,18200,209500,NA,71600,28650,19700,64600,107700,315500,175500,19193,26600,76700,5440,17950,52800,79741,67600,99500,14250,847000,72000,82900,4815,103800,6290,11700,5290,13849,85469,NA,1244000,11250,9140,9100,14600,NA,24600,70000,160570,10100,10525,6030,NA,NA,55600,18188,117209,NA,39150,48300,61000,29600,190000,10450,7860,23850,179400,19450,NA,105000,14850,20734,33561,38750,155500,42200,40600,23250,219500,22250,121000,12300,6520,46250,36050,116500,94100,19600,32000,20150,9900,25700,331500,8280,69900,7490,103500,23950,25000,32400,36000,89800,72000,24950,31750,92868,15100,280500,72700,936,127000,45000,47500,NA,20100,78000,8690,NA,75500,47000,7800,5360,75600,37350,22050,47750,8700,33400,32121,NA,23750,33150,39150,45600,117500,12333,30450,23000,12551,2390,15850,61000,77210,8770,54900,NA,3105,89576,38750,42500,20500,57500,130000,59500,13550,4510,41843,8310,29300,9280,75900,56900,16300,28150,41050,65577,6637,23429,26600,61200,93600,1365,18232,12800,28150,79200,9550,97100,16195,2245,31750,78400,2920,61300,25549,41350,23550,43250,61800,25200,7770,40800,47150,5370,32200,55600,NA,92600,27600,9737,139900,38050,10850,NA,80100,25400,19448,6390,19200,47750,32000,63718,62900,77993,5270,18050,35650,46400,73500,NA,2875,1090,24150,53000,709000,10700,8010,3140,39350,7250,22450,5960,3600,NA,NA,15050,33511,14300,14300,NA,8915,50700,49800,NA,7800,19100,34250,14350,611,15350,23600,21600,16300,34200,NA,32655,53100,18500,22930,12150,25800,43450,335500,36287,17650,3070,45750,28750,60500,18400,39200,3970,36000,10400,NA,4200,23900,9157,NA,11500,39250,26011,60500,2570,9360,10850,NA,NA,7300,4720,5760,110000,69800,54800,19600,23250,61200,24075,20125,85500,22400,31350,4515,NA,66913,36000,NA,4160,4806,17600,31100,9770,138700,29500,1895,NA,10605,9690,48100,12300,84200,31400,17000,16600,6230,NA,9900,107500,20837,NA,17800,16100,NA,7982,21450,35850,33650,59900,35100,13893,8680,5730,50700,12400,13750,19950,11973,7000,3757,7540,21550,7550,13850,4935,18800,28700,10100,8150,38850,133000,4580,16600,1960,33898,7750,NA,671000,NA,14025,44950,34798,16364,24600,3040,10900,6910,4650,18950,11650,1106,4565,14400,17050,33650,2890,7340,10550,5570,111000,28350,24550,2360,6545,10000,15402,29050,10600,8480,9470,5140,72900,12950,21050,NA,46500,7070,4625,151356,237000,6300,151000,2285,NA,26600,14100,NA,17700,56200,NA,37400,2845,32650,NA,10700,NA,6600,1520,8880,59000,2770,23050,7230,44900,2615,64600,15700,32100,13850,59600,48900,24450,14250,7200,15500,13350,14050,24600,17100,6490,5210,25900,80054,5260,3980,NA,5770,10950,NA,13550,20500,37950,3395,165000,14200,34100,71900,NA,16100,18450,9230,NA,36150,NA,29750,7410,22550,NA,17050,9290,9330,10450,3695,23800,20550,3160,30650,10100,4380,2425,4560,13148,1100,NA,1525,7200,6670,NA,2726,2010,12550,64900,7020,12350,40700,6300,6680,136000,1345,7535,3235,27700,614,16250,14150,NA,7650,4965,17250,NA,19100,20100,2145,19500,14750,15100,117000,51400,9926,18675,31800,6000,9760,23700,29400,13150,17008,4320,24150,86000,15050,40547,5490,NA,NA,18150,2155,7120,35800,5273,8700,17050,NA,19400,4845,NA,4200,3220,3945,32650,13101,66400,NA,11300,17600,3190,2140,841,5930,10050,15700,23740,16950,32114,4050,160000,14100,40300,NA,14000,33400,143500,14800,4516,11250,6020,15800,1370,3145,5940,48502,NA,5440,6020,2295,65306,1025,3020,8670,NA,1190,44500,4200,12550,19550,8250,13200,3440,9760,13600,13050,16300,16350,11250,NA,65550,16650,16400,13150,9540,16846,7170,18271,49300,4970,70000,6110,11800,43700,11950,5340,13100,9700,5850,7310,22900,20750,10200,4847,17100,3765,NA,1010,4475,3000,8480,7920,1625,1993,38400,4135,6520,4315,5640,48200,19383,4640,6350,9330,104500,49500,13950,7090,14700,3055,7290,10550,564,NA,NA,776,7070,5710,17200,8860,15550,17488,3620,16300,11700,3480,7760,14100,3390,20300,3090,18300,44300,7500,NA,29000,4640,4768,14800,13350,NA,NA,9000,NA,NA,6380,14450,2530,37700,7910,37700,1195,23000,16978,15000,11100,24312,16100,4037,17610,10600,39200,10350,6560,14900,2810,NA,5880,6570,30250,2500,14400,433,23800,5920,1738,18850,13250,13500,13650,9290,2730,26500,38400,8257,10700,1510,3080,4845,1673,24200,18650,6060,13950,26100,NA,2600,2780,7478,NA,9170,26950,7480,283000,41900,3000,27900,3685,35750,14016,8728,4675,7160,2335,1100,5830,4700,34600,18550,9300,2280,2365,8280,5500,17900,1675,6020,13337,13091,5310,4090,5340,8631,7790,53600,3670,7351,11500,6360,12350,16100,1400,7640,14400,15000,1635,72800,1520,16250,3750,21700,6100,79200,NA,44350,25200,NA,2945,43135,4435,15350,9360,14750,9060,13050,3055,6190,15600,NA,6070,1890,7900,6940,3305,1485,5730,7790,2175,11200,11758,3365,793,NA,6930,7075,14335,4330,16050,32050,8970,750,3040,2040,12500,1510,1408,8450,12350,1510,1690,6529,4125,14950,3335,2645,2358,15100,7150,13550,2900,NA,3445,5970,8100,14400,4200,5430,15750,11200,1340,1370,7380,3920,5410,2315,3870,16400,20600,29800,19400,1430,13600,15600,17750,5060,NA,360,931,705,4830,1975,5810,11850,10700,5680,NA,2780,11150,2228,7930,8210,3945,2565,32000,2340,4924,1950,9220,3850,4585,6360,25250,9909,120000,5760,15900,8050,2385,7900,5750,850,1380,31389,NA,31850,14353,2975,12750,994,3490,17600,7490,2595,15100,18750,NA,3130,4535,8630,22750,1790,10050,7970,4410,207,NA,6240,2350,NA,12550,6930,1945,7390,5350,3330,13047,20050,4395,NA,2075,2740,9160,5420,3390,12900,5280,9040,17400,3485,3595,7047,3150,3505,7240,4080,1028,NA,19000,2700,29556,6160,3495,3630,6380,5540,3560,4910,4180,3715,7750,18350,20250,7680,5900,19450,NA,2450,15450,NA,12050,27200,6260,NA,12950,1315,4305,9440,564,2240,5520,8250,1470,9510,6900,8810,NA,3215,17700,6220,14050,NA,18750,1480,3700,1065,4850,2165,33600,14700,2935,2765,NA,11650,1190,3780,4325,17050,30250,NA,4200,3910,NA,4998,11000,3045,76000,1655,9510,9720,4540,8690,2771,1040,1100,8010,2510,57300,3110,15100,18000,2345,1335,18715,3170,4750,NA,3515,2345,8300,1490,4080,4860,12150,11428,879,7970,28750,2790,7500,3945,3810,8080,55800,10300,NA,10100,26150,2790,2035,13750,2975,1406,8100,9722,3345,2075,1705,3515,46100,3075,90000,50400,8520,13450,80900,2320,5560,17250,2835,12950,1525,4575,2375,2205,41015,3930,8440,10400,1850,2520,1442,4045,1255,1305,6550,22000,4875,7830,5640,8120,22468,1580,7210,1410,5680,3630,11000,51700,2635,NA,3040,23500,3125,2000,7010,2422,4435,1820,42500,2365,2990,NA,2870,4780,2131,3430,2960,3700,16250,6290,7530,3763,3021,10650,NA,10550,2990,134000,NA,2995,2540,5700,6610,225000,6620,6973,8900,4540,10550,NA,5280,NA,6200,2665,5301,18900,4220,6370,6515,NA,3135,NA,3735,22800,11500,2135,11450,7560,5020,2705,3400,10104,4275,NA,2715,1645,2215,5565,4370,11950,12150,5740,4785,7060,2225,1900,7200,2350,7110,301,4330,2580,910,4610,4225,16000,1310,2645,12950,9260,7400,18700,6060,24000,1925,2095,14350,6110,7337,34064,4760,12450,1775,3710,14250,2610,4030,12200,13300,2730,NA,12000,12200,17400,3336,NA,NA,1840,NA,9270,12400,7700,4491,4355,2890,2810,3850,5350,8640,8610,8466,29150,23500,2835,5950,4170,2050,8520,6453,3225,6438,6500,6290,7060,7550,2835,11950,9120,11400,2257,2586,3100,1955,3545,37000,NA,14500,7700,630,6300,16700,11700,5890,1255,1770,4640,NA,8370,NA,8640,1800,10775,5550,10400,15900,26850,1565,2205,12450,1770,3530,2620,1970,3180,7290,3421,13300,8780,4550,5160,9550,800,NA,9740,1810,2230,8480,NA,8640,6100,5420,3910,5770,1300,9620,3705,3525,5920,4500,7930,3580,13350,4215,7010,13650,3220,1530,2080,95400,1435,6540,2035,5090,2285,11950,1860,4010,1955,7790,6240,13500,6850,4060,8290,20000,1025,2450,2270,18650,5370,1895,2675,3152,9000,3720,17500,5970,1160,5940,6160,3047,17550,11000,12943,20000,1151,6050,8760,2700,3230,NA,2215,3360,1420,3770,4180,2710,4015,4720,3490,10250,2800,3320,6906,4400,10350,2450,6110,3360,6750,4200,3730,5940,4420,3095,NA,NA,12500,1640,1620,24750,3825,2535,1450,758,6168,76800,1920,6040,10550,8573,13670,3940,2330,4420,3635,4645,6155,3215,4665,6600,NA,2660,NA,10000,NA,6040,1575,4305,14550,2375,5170,8200,4290,NA,4570,374,6070,2525,17850,6000,5150,4200,1790,3465,2970,73500,5977,1060,7200,5009,1849,4700,1890,5290,4250,8760,13300,4970,2245,3548,4180,27823,NA,5960,2060,2115,4800,10150,2835,806,6539,3805,1884,2275,1890,3120,2675,1420,4230,4985,2780,4585,6150,4755,2006,4943,9100,548,16100,11850,5100,NA,4622,17505,3140,11400,1955,10750,2800,NA,13700,875,2641,4065,NA,9300,1740,1100,4075,16250,9720,3610,6070,1970,4345,NA,NA,3610,6630,2530,8400,10416,6490,4275,8330,10438,1360,23800,6950,2860,9070,6750,2670,8050,245,2930,2080,1145,NA,4440,NA,2465,2395,7620,9890,13850,1370,1180,2815,7100,3315,2585,10881,NA,4540,8525,7200,NA,NA,4670,2005,9000,1330,NA,8240,NA,7430,6940,3590,6140,7650,1425,2955,1090,9480,2850,NA,2652,2445,15100,6670,3030,4610,9340,4070,1515,4150,3925,5770,2519,1110,1715,3675,2713,3020,1905,2280,2007,3460,2091,1755,6162,620,1275,4220,7230,3007,1725,10000,7290,6190,5570,6200,2312,1523,24550,5706,NA,1025,8870,1985,6918,4170,1070,3095,1770,7462,17700,1100,21231,3085,3361,2715,8200,1820,5090,4740,829,14200,7150,11050,1303,11050,3445,2030,1125,4590,2705,5168,1582,6870,5600,12915,5710,13535,1680,5140,3180,3675,4300,4820,4180,6550,8850,4265,8220,11850,15250,5980,9000,992,3371,3520,1015,NA,2099,3747,12300,4390,1155,6420,4920,4090,8490,4340,4510,3755,2630,3270,2300,4165,8980,2755,6670,NA,2605,2375,5580,5520,4030,3576,2103,4156,3830,2530,3900,4050,3740,5020,2160,2180,597,3675,9280,3503,1940,5060,2490,2815,6800,2765,7250,2015,16500,2310,2620,16500,5900,NA,3650,816,3620,2555,7650,4345,NA,2190,4715,2515,3180,10375,2255,1070,NA,19150,4300,3403,NA,4520,5120,1970,12550,1390,1520,7460,5700,840,4690,5280,5780,5260,24350,5670,4950,5267,4226,2091,7070,5210,27400,2600,2370,5700,4540,12396,11700,3760,2760,1365,3935,1580,902,4880,1765,NA,4170,5180,592,9970,720,2560,2340,21400,1815,4170,17700,4810,4565,5392,4650,3210,5280,4245,10400,977,3090,6030,3045,4155,2640,6850,6090,2415,1630,4110,2620,2482,5050,1000,8400,1975,4875,4897,7820,4230,7090,4055,1005,4778,3650,849,3785,2215,808,7040,2845,2155,8510,4875,8410,4785,11000,1780,661,6990,3420,3895,1178,799,8410,1790,2550,2200,NA,522,3370,4580,28600,1965,5940,52200,804,2275,1035,603,5500,3310,5450,1475,6760,9470,7110,2150,4810,1470,6000,13050,809,4825,2700,8550,4885,2710,3800,3615,38000,2899,10035,1990,3650,3400,3175,20000,4400,3370,615,3310,4235,23600,1675,2305,5260,6500,2910,2945,3130,885,3875,5810,3740,3550,91000,3880,1400,3544,3174,2385,2650,6410,1380,19650,2405,1374,NA,886,66022,4180,12626,3705,2980,5580,1090,4585,3435,2185,5552,10600,7600,6170,1383,14937,7870 -"2018-04-19",52780,87900,147810,507000,158000,243000,376000,250081,1276000,355000,139000,60000,46050,222000,189500,34700,293000,31200,230500,110500,116500,341000,378000,100500,198000,85000,106000,267000,45000,124000,116000,120500,129500,429000,NA,142671,80500,401500,26850,86000,15750,27600,11300,12000,25400,175500,417000,9430,92600,7500,49650,35000,61400,121500,102000,54300,84300,256500,63700,48700,18700,320500,96700,136500,234600,472640,14850,268000,59900,32050,36200,38100,150500,50800,45800,29150,389000,34650,25000,82700,220774,171500,26900,18750,150403,5140,33400,249000,57600,374000,22550,80719,94200,36900,96800,10400,5330,10631,23650,38300,4085,20900,36050,35950,90300,653196,775000,23400,6050,104000,6320,45020,37600,175328,32000,20600,124500,44750,119000,152600,26100,604000,117000,40100,34050,48450,63000,27050,65500,186000,45900,58200,13450,32750,164000,64000,74270,18200,209000,NA,74200,28300,19350,65700,101400,312000,172900,16735,26400,76600,5470,17800,52700,77741,66200,104300,14250,848000,71600,82200,4955,100800,6090,11650,5250,14151,87833,NA,1276000,11150,9310,8780,14700,NA,24500,69900,160771,11050,10900,6100,NA,NA,56200,19591,114029,NA,39150,48450,59400,30450,189000,10500,8260,22950,180500,19450,NA,105000,15150,19961,32736,36500,153000,42300,38250,23500,219500,22100,118000,12150,6750,45600,36950,121500,92900,21000,32300,20200,9780,26200,334000,8310,70800,7470,102500,22000,24900,33200,36500,93000,71300,24550,33700,92671,15450,273000,73800,916,129500,44450,46200,NA,20100,77700,8550,NA,74000,47750,8010,5320,76100,39600,22600,46400,8760,33400,32753,NA,24550,33400,40400,43250,113500,12033,30300,24100,12631,2465,15950,60300,76830,8580,54900,NA,3065,94092,38950,43600,21100,59500,128000,58900,13500,4530,40650,8290,28350,9620,74100,58200,21150,28150,41050,62251,6332,22067,27500,61300,91100,1495,18117,12450,28950,78000,10200,102000,15574,2245,31300,77300,2995,58300,24409,40950,19650,42150,56800,25550,7850,40700,45400,5350,32000,57400,NA,90600,27250,10005,148900,37200,10950,NA,82300,25700,19614,6170,19650,49450,30600,65042,62500,82825,5300,18000,35750,46050,73100,NA,3096,1100,23600,54900,705000,10700,8200,3140,42500,7300,22050,5930,3590,NA,NA,14200,36714,14400,14200,NA,8876,50300,49500,NA,7800,19400,33700,14100,607,16200,23600,19950,18900,34750,NA,29695,52600,18500,23106,12200,25900,41900,334500,36622,18000,3395,45150,28700,60200,18300,39000,4780,36150,10500,NA,4285,24350,8813,NA,11800,41600,24532,59200,2625,9370,10300,NA,NA,7300,4870,5920,109000,65500,51600,19650,22800,60400,25177,20650,85100,22100,33250,4490,NA,67913,35450,NA,4105,4915,17550,30700,9610,127100,30000,2005,NA,10575,9570,45850,12700,84100,31450,16900,17050,5960,NA,9900,108000,20351,NA,18200,15700,NA,7797,21300,38000,32900,59200,33050,13893,8260,5738,53900,12550,12200,19300,11835,7040,3609,7700,20800,7490,13850,5090,18950,29150,10350,8140,38800,133500,4400,16750,2000,35221,8330,NA,672000,NA,14025,45150,35238,15818,24300,3030,10950,6920,4620,19150,12100,1106,4430,15400,14800,33500,2875,7360,10900,5580,125000,28250,23500,2255,5925,9690,15445,28100,10500,8570,9140,5040,73500,13200,21000,NA,46900,7000,4710,149660,237500,6200,146500,2250,NA,26250,14100,NA,18500,55500,NA,36950,2695,31500,NA,10600,NA,6480,1385,8740,58900,2740,21200,7490,43350,2645,59800,15700,30900,13500,59000,49000,23750,14550,7340,15550,14200,13750,24100,17000,6690,5300,26200,92612,5310,3774,NA,5820,11000,NA,13550,19900,38000,3470,166500,14200,35100,72200,NA,15800,18600,9080,NA,37000,NA,28600,7190,22850,NA,17000,9300,9350,11300,3690,24200,20700,3120,29850,10700,4355,2365,4580,13549,1170,NA,1490,6960,6660,NA,2722,1990,12550,66300,7110,12150,41200,6550,6640,140000,1310,7467,3170,27300,618,16600,14100,NA,8150,5010,18000,NA,18650,20200,2200,19500,16100,15100,115500,51000,10012,18500,30600,6140,9830,23900,26200,13150,16780,4390,24150,83800,14850,39938,5720,NA,NA,17850,2600,7800,35200,5225,8910,16700,NA,19500,4795,NA,4120,3375,3865,33250,12500,65100,NA,11500,17600,3320,2080,841,5610,10000,15800,23272,16500,31913,4255,156500,14050,38750,NA,18200,33700,144000,14750,4480,10600,6050,15300,1335,3180,5870,48406,NA,5380,6090,2335,68545,1050,3060,8430,NA,1205,43900,4240,12450,20050,8350,12400,3520,10850,14050,13150,16200,15650,11300,NA,58450,17750,16850,13550,9540,18627,7170,18553,50000,5100,70300,7510,11750,43900,12350,5380,13150,10100,5250,7290,23650,20450,10100,4847,18600,3735,NA,1010,4630,3020,8440,7910,1625,1955,38000,4140,6490,4365,5960,47700,18983,4850,6500,9520,104500,51500,13650,6660,15050,2895,6990,10200,562,NA,NA,780,7020,5680,17100,8820,15400,16070,3750,15800,11850,3405,7750,14050,3430,22450,3200,18450,44950,6940,NA,29000,5110,4873,14750,11750,NA,NA,8890,NA,NA,6460,14000,2550,35300,8370,37250,1165,23950,16733,15000,10950,23168,16200,4107,17132,10150,39050,11200,6260,15150,2750,NA,5840,6580,30800,2650,14450,562,22700,6150,2028,19050,13200,12900,13250,9390,2795,27850,38300,8962,10800,1565,3000,4850,1598,23650,17950,7230,12650,21450,NA,2555,2770,7140,NA,8890,23700,7500,281500,42650,3420,25950,3670,37000,13919,8687,4670,7200,2350,1130,5850,4700,37150,18300,9930,2285,2395,8430,5450,17150,1680,6260,13702,12687,5150,4095,5450,8612,8330,50300,3735,7148,12150,6170,12350,15575,1425,8290,14400,15600,1615,72600,1450,15800,3695,20600,6080,79300,NA,43100,25650,NA,2905,34814,4410,15200,9230,14800,8900,13050,2870,6250,15650,NA,6020,2010,7630,7210,3240,1500,5600,7890,2275,10750,13240,3495,818,NA,6910,6975,14138,4315,15800,32500,9000,741,2980,2040,11800,1605,1789,8530,11900,1520,1710,6529,3920,14900,3440,2620,2352,14100,6950,13550,2730,NA,3480,5850,7867,14200,4200,5540,15700,11200,1345,1395,7400,3635,5330,2330,3870,16550,20050,29850,18750,1450,13300,15350,17550,5352,NA,358,931,708,4705,1920,5890,12850,10700,5960,NA,2775,11700,2217,7920,8080,4020,2565,29050,2475,4944,1930,8760,3900,4640,6320,22400,9860,120000,5670,15000,7920,2350,7850,5700,826,1370,31710,NA,31000,14257,3130,12500,1005,3395,15500,7460,2500,15200,19800,NA,3140,4695,8950,22600,1820,9950,7980,5730,210,NA,6080,2295,NA,12300,7050,1970,7390,5310,3470,12658,26050,4405,NA,2055,2850,8470,5340,3550,13050,5420,8480,17400,3425,3515,7057,3145,3505,7200,3990,1028,NA,18900,2730,28503,7890,3515,3545,6250,6450,3585,4900,4195,3630,7770,18550,18850,7680,6000,20050,NA,2475,15450,NA,12050,27200,6270,NA,12950,1315,4320,9750,555,2910,5360,8250,1440,9370,8970,8610,NA,3230,18450,6240,14100,NA,18700,1420,3815,1040,5050,2170,35150,14850,3710,2840,NA,11200,1205,3555,4125,16650,30050,NA,4300,3985,NA,6494,11850,3020,77600,1950,9140,10000,4310,8680,3270,1005,1090,7930,2720,59300,3170,15100,17350,2475,1370,14972,3155,4715,NA,3515,2370,8280,1715,4195,4840,12400,10935,889,8050,25600,2800,9750,3910,4790,7380,56300,10250,NA,10050,26650,2800,2020,13550,2840,1714,8020,9499,3265,2695,1710,3470,45150,3075,90200,50400,8270,13250,80500,2275,5710,17300,2825,13100,1520,4450,2355,2188,40162,3850,8370,11650,1845,2445,1442,4090,1210,1295,6420,19900,4890,8020,5980,8220,22723,1640,7210,1385,5750,3705,10850,51600,2385,NA,3100,22500,2640,1935,7170,2517,4348,1780,43350,2320,2995,NA,2830,4595,2120,3110,2960,3700,16550,6370,7610,3749,3021,10450,NA,10550,2990,137000,NA,2990,2535,5540,6650,224500,6490,6384,8710,5800,10550,NA,5200,NA,6200,2685,5170,18450,4215,6170,6507,NA,3290,NA,3615,23100,11850,2240,11550,7710,4860,2640,3302,9866,4160,NA,2870,1640,2210,7231,4155,10850,12200,5940,5000,7180,2245,1935,6680,2395,6900,310,4355,2440,902,4590,4250,17650,1290,2870,12500,9390,7670,18300,6370,25000,2000,2095,13650,6030,7413,36027,4400,12700,1760,3660,13950,2645,4035,12250,13100,2730,NA,12050,12200,17000,3369,NA,NA,2050,NA,9410,12200,7240,4390,4350,3020,2800,3904,5390,8840,8280,8437,29000,23900,2865,5957,4350,1900,8470,6434,3315,6394,6560,6280,7310,7240,2815,11550,8520,11050,2326,2694,3260,1955,3485,37500,NA,13800,7750,618,6380,15600,11650,5880,1305,2000,4680,NA,9400,NA,8690,1530,11400,5750,10500,16000,27100,1575,2125,12900,1770,3640,2615,1965,3285,7360,3417,13900,8910,4555,5350,9240,839,NA,9660,1865,2170,8390,NA,8430,6160,5393,3885,5900,1285,9720,3655,3530,6060,4455,7960,3645,13300,4175,6870,13150,3220,1485,2075,108000,1425,7100,2030,5460,2320,11450,1935,3840,1965,7650,6200,13650,6800,4060,7740,19400,1020,2485,2280,18250,5420,1890,2545,3232,9090,3695,16650,6070,1160,6230,6410,3029,15700,11150,13311,22000,1099,5640,9170,2910,3260,NA,2250,3450,1530,3780,4165,2645,3400,4720,3650,10250,2760,3315,6806,4315,10500,2615,6300,3420,6800,4015,3640,6000,4490,3225,NA,NA,12600,1580,1625,24700,3860,2540,1440,809,5505,76700,1860,5960,10700,8139,12913,3915,2330,4410,3645,4630,6327,3215,5120,5950,NA,2955,NA,10050,NA,5970,1570,4345,15600,2390,5150,8130,4290,NA,4475,381,6020,2565,18000,5990,5180,4150,1900,3275,3090,73800,5863,1060,7180,4953,1837,4730,1975,4940,4055,8570,13600,4990,2300,3652,4260,26892,NA,5910,2165,2105,5050,10150,2715,810,6481,3661,1870,2340,1865,3125,2705,1440,4460,4995,2730,4775,5980,4795,2295,4991,7100,549,16750,11900,5050,NA,4551,16133,3140,10900,2010,10800,2800,NA,13100,862,2668,4040,NA,9500,1705,1115,4163,16150,9540,3780,6200,2010,4480,NA,NA,3700,6660,2471,9020,11444,6500,4295,9410,10858,1370,23800,6300,2840,8630,6740,2720,8010,239,2920,2100,1055,NA,5040,NA,2435,2470,7680,9870,12100,1370,1150,2880,6530,3395,2605,10337,NA,4840,8200,7250,NA,NA,4415,2095,8860,1280,NA,8420,NA,7450,6940,3590,6010,8910,1430,3065,998,9480,2885,NA,3081,2460,15250,6870,2970,4695,11000,3915,1499,4260,4020,6030,2590,1080,1730,3685,2575,3450,1820,2290,1964,3950,2231,1810,6012,620,1290,4225,7220,2996,1820,9500,7240,6010,5570,5970,2312,1514,23950,5620,NA,1025,8870,1990,6614,4145,1180,3095,1775,7480,15950,1130,21401,3110,3320,2720,7590,1825,5020,4800,845,14400,7459,11100,1323,11100,3500,2000,1030,4525,2715,5279,1582,6470,5570,12623,5760,12884,1755,5030,3035,3620,4900,5170,4125,6520,8860,4270,8100,11550,14900,5900,8720,1018,3286,3450,1020,NA,2093,3687,11550,4425,1200,6430,4930,4160,8940,4420,4805,3775,2655,3270,2300,4105,8970,2735,6690,NA,2595,2370,5700,5630,4125,3609,2124,4076,3650,2580,3930,3880,3805,5170,2160,2140,544,3985,9280,3486,1985,5060,2605,2790,7610,2835,7430,2045,16700,2310,2685,15700,5930,NA,3645,775,3780,2410,7160,4285,NA,2190,4655,2350,3240,10450,2375,1090,NA,19450,4275,3486,NA,4500,5660,1970,12550,1390,1510,7550,5660,888,4670,5400,6170,5190,25150,5572,5375,5207,4236,2091,7080,5200,30200,2550,2575,5670,4560,12491,11250,3755,2720,1370,3870,1555,902,4835,1795,NA,4155,4955,598,9970,800,2555,2260,21050,1825,4105,18400,4810,4475,5042,5200,3145,5310,4595,10500,995,3145,5940,3030,4235,2490,7050,5990,2365,1695,4425,2605,2470,5080,1000,8570,1970,5070,4939,7680,4525,7260,4370,1015,4814,3515,870,3770,2135,793,7050,2825,2290,9780,4650,8500,4675,11900,1742,662,6990,3475,3840,1171,797,8800,1815,2510,2240,NA,516,3360,4620,28600,1948,5920,51700,763,2405,1130,594,5300,3470,5510,1455,7160,9470,7560,2095,4780,1380,6020,12250,806,4705,2815,8490,4790,2770,3800,3905,37700,2899,10055,1895,3645,3160,3170,19950,4380,3370,630,3315,4330,23650,1725,2175,5310,6470,2925,2985,3359,935,3775,5890,3900,3550,90000,3800,1465,3438,3157,2400,2640,6180,1300,19850,2520,1356,NA,895,68785,4400,11899,3760,2990,5760,1065,4590,3345,2180,6100,10600,7180,6170,1349,13982,7870 -"2018-04-20",51620,84400,145807,506000,160000,243500,372500,252427,1278000,349500,136500,60500,45400,225000,186000,35800,294000,31350,243000,111500,115000,338000,369000,99300,199000,84600,109000,269000,44000,122000,117000,121500,128500,441000,NA,142172,81248,409000,26950,87900,16050,28750,11150,12050,25100,175000,411000,9390,101100,7530,50400,35000,60700,126000,102500,54300,82600,264000,65400,48850,18100,321500,97400,132500,227700,474567,14800,267000,60400,32300,36200,37500,155000,50000,45200,29500,395000,34400,25300,82800,220315,177000,26850,19050,150403,5050,33350,256000,54800,375000,22950,80815,93000,37150,94800,10350,5380,11597,23650,37650,4060,20750,35400,36450,91200,651208,782000,22550,6100,103000,6280,44418,37400,176113,32000,20450,124500,44250,120000,153000,26200,590000,116000,41250,33750,49750,63000,27200,67000,190000,45200,60500,13500,33150,161500,62400,75453,18500,217000,NA,73700,28700,19650,67000,108900,315500,172900,19760,26700,74900,5510,17750,52900,81551,67600,102500,14500,857000,71800,80900,4895,97600,6090,11700,5240,14582,85863,NA,1277000,11300,9380,9040,14900,NA,24600,70000,161573,10850,10775,6130,NA,NA,57500,19546,113574,NA,39450,48000,60600,30400,187000,10650,8020,22900,179800,19450,NA,106000,14650,20108,32953,36500,153500,42300,37800,23400,220000,22700,116000,12200,6620,43850,36850,115500,92800,19500,31900,21000,9600,26100,333000,8590,69000,7430,103000,22150,25550,35200,37333,92000,72700,23650,35750,94341,15550,274500,71600,893,129000,44700,48250,NA,20550,78800,8580,NA,74900,46900,7870,5350,76700,39500,22400,48050,8820,34150,33794,NA,23300,34000,40350,43400,113500,12100,30300,25450,12631,2450,16200,62200,76640,8320,54800,NA,3160,92838,39600,42800,20350,58000,128500,59400,13400,4520,40698,8270,28600,9700,73600,57600,23650,28950,40550,68652,6332,22028,27100,61700,95300,1500,18071,12650,29300,77500,10200,105000,15526,2230,30350,78000,3025,58700,25169,39300,19750,42800,60200,26200,7880,42650,45500,5380,32500,58300,NA,90800,28400,10184,139800,37150,10700,NA,81400,25800,19573,6230,19200,50100,30550,65515,61700,77924,5310,17550,35100,46400,73900,NA,3191,1150,23150,53600,726000,11250,8470,3130,41750,7320,21400,5980,4665,NA,NA,14400,37797,14500,14300,NA,9424,50800,50000,NA,7800,19650,34000,13900,610,15550,22973,19650,17750,34500,NA,30937,53900,18650,23081,12500,26000,42750,336000,36958,17850,3370,45300,28700,60000,18500,38080,4630,36100,11400,NA,4250,24550,8851,NA,11800,41000,24723,61400,2615,9390,10450,NA,NA,7500,4850,6030,108500,66500,50800,19350,23000,61100,24750,20525,85700,21600,32350,4600,NA,66550,35650,NA,4270,4923,17300,30300,9820,122000,29500,1995,NA,10575,9550,45700,12550,84100,31550,16650,16850,5920,NA,9880,110000,20594,NA,17850,15650,NA,7679,22000,37800,32000,59900,33700,13893,8300,5842,53800,12850,12800,19000,11789,7040,3654,7610,21100,7420,13900,5080,18800,29150,10450,8500,39000,137000,4370,17000,2000,36025,8240,NA,670000,NA,14025,45700,34798,16545,24100,3035,10950,7250,4725,18950,12350,1116,4460,15100,14900,33500,2900,7150,10600,5300,128000,29250,23450,2055,5849,10100,15669,28150,10500,8610,9020,5030,72500,13700,21400,NA,46550,7040,4740,147210,236500,6490,151000,2255,NA,26050,14050,NA,18450,56900,NA,37400,2700,31750,NA,10500,NA,6690,1430,8900,59900,2770,21250,7300,44100,2580,61500,15650,31050,13550,59300,48900,23800,14750,7360,16250,14650,13750,24300,17050,6770,5460,25950,98576,5440,3820,NA,5730,10950,NA,13500,19900,38150,3620,173000,13950,35250,76800,NA,15950,18700,9150,NA,37050,NA,28550,7050,22650,NA,16900,9350,9380,12500,3680,24200,20350,3220,30800,10650,4395,2425,4650,13508,1160,NA,1505,6800,6890,NA,2781,1985,12500,66800,7140,12300,40800,6550,6690,135500,1340,7447,3230,27300,627,16500,14150,NA,7910,5010,17650,NA,18800,20050,2300,19850,15650,15250,116000,51400,9978,18500,31350,6150,9790,23900,26400,13250,17282,4385,24150,83800,15000,39844,5690,NA,NA,17800,2600,7670,37100,5225,8950,16700,NA,19900,4825,NA,4170,3920,3835,33200,12500,63300,NA,12200,18250,3320,2150,855,5430,10000,16050,23553,17500,32013,4260,160000,14500,38650,NA,18500,33250,145000,14800,4580,10750,6050,15500,1320,3175,5960,48309,NA,5320,6070,2320,69057,1055,3180,8590,NA,1225,45350,4265,12650,19850,8350,12700,3565,11350,13950,13100,16500,15350,11100,NA,61800,17700,17200,13450,9360,18870,7170,18271,50200,5060,71000,7520,11900,44400,12150,5270,13150,10100,5420,7220,23400,20500,10250,4832,17800,3860,NA,1065,4670,3020,8450,8000,1660,2014,38000,4185,6690,4640,5810,46100,19350,4875,6490,9510,104000,50200,14250,6750,15100,2915,7080,10050,566,NA,NA,793,7070,5720,17100,8840,15300,15834,3720,16400,12200,3420,7630,13800,3655,21850,2990,18800,43200,6700,NA,29000,5230,4925,14750,11800,NA,NA,8810,NA,NA,6520,14000,2530,35550,8370,37050,1200,23800,16684,15000,11200,23406,16200,4141,17157,10250,38850,11050,6310,15200,2720,NA,5840,6840,30650,2645,14450,577,22450,6210,2160,19000,13600,13100,13300,9390,2715,27750,38600,10095,11600,1600,3020,4850,1603,24600,17800,7340,13700,21100,NA,2570,2780,7525,NA,9180,23200,7490,285000,44650,3220,26200,3700,39000,14162,8646,4505,7260,2430,1145,5860,4895,36000,18050,9810,2355,2385,8560,5490,17450,1700,6270,13499,12974,5060,4080,5720,8922,8890,50900,3755,7199,12000,6140,12350,15725,1465,8210,14550,15600,1640,73800,1455,16100,3775,20900,5890,79400,NA,43450,25700,NA,2905,36679,4390,15450,9310,15500,8790,13100,2970,6290,16150,NA,6180,1990,7500,7270,3280,1570,5550,7920,2185,11500,13043,3395,837,NA,6900,6975,14089,4350,15350,32300,9000,739,2990,2050,12000,1595,1939,8580,12350,1700,1725,6539,3885,15500,3460,2545,2358,14400,7020,13750,2720,NA,3515,6280,8400,14100,4200,5680,15700,11200,1360,1405,7420,3705,5370,2430,3835,16800,20250,29850,19400,1455,13400,15550,17400,5416,NA,356,951,730,6110,1935,5950,13800,10650,5890,NA,2780,11400,2222,8390,8060,3990,2610,30700,2405,5066,1915,8880,3945,4580,6380,21850,9703,120000,5740,15050,8230,2340,7800,5710,832,1400,31870,NA,31350,14353,3130,12500,1020,3445,15850,7470,2535,15350,21600,NA,3150,4610,8550,22100,1755,10000,8000,6050,215,NA,6120,2320,NA,12400,7195,1990,7360,5450,2760,12658,31450,4375,NA,2185,2820,8630,5490,3640,12850,5660,8550,17400,3435,3595,7057,3125,3530,7200,4015,1046,NA,19250,2975,28503,9250,3575,4300,6300,6390,3610,5030,4270,3630,7800,18650,19000,7700,5950,20950,NA,2590,15600,NA,12050,29400,6370,NA,13150,1315,4355,9640,560,3780,5180,8200,1480,9480,8970,8710,NA,3325,17600,6200,13900,NA,18850,1405,3820,1050,5030,2170,34700,15800,3260,2950,NA,11300,1200,3470,4385,16850,30500,NA,4285,4210,NA,7559,12500,2925,77700,2035,9190,10050,4220,8740,3170,1010,1085,7980,2690,60100,3180,15050,17150,2390,1455,14885,3495,4665,NA,3625,2345,8190,1605,4255,4830,12050,10976,901,8280,25700,2760,12650,4170,4845,7210,55500,10200,NA,10050,26750,2830,2030,13800,2855,1660,8080,9606,3320,2620,1770,4050,44500,3180,90200,50400,7990,13650,80500,2250,5580,17450,2830,13350,1545,4465,2365,2183,41790,4010,8570,11500,1905,2450,1438,4170,1210,1320,6450,19550,4845,7800,6440,8110,22687,1675,7210,1425,5560,3655,10850,52100,2420,NA,3060,23300,2695,1990,7260,2539,4368,1765,43950,2365,3025,NA,2855,4870,2115,3070,3015,3670,16400,6320,7680,3800,3029,11400,NA,10750,2990,133500,NA,2985,2580,5610,6670,222500,6360,6561,8690,6540,10600,NA,5200,NA,6210,2790,5374,18600,4270,6650,6538,NA,3330,NA,3405,23100,11700,2265,11350,8150,4970,2710,3410,9913,4255,NA,2760,1665,2230,6838,4120,10950,12900,6250,5160,7310,2285,1965,6900,2460,6910,304,4415,2405,920,4605,4315,17450,1320,2875,12150,9210,7600,18200,6430,25750,1975,2090,13900,6240,7433,36307,4485,13000,1795,3880,14400,2760,4040,12400,12350,3545,NA,12750,12000,17900,3179,NA,NA,2040,NA,9430,12200,7950,4401,4340,3010,2800,3879,5350,8760,8480,8466,29100,24450,2880,5957,4340,1905,8590,6543,3455,6420,6570,6410,7300,7040,2830,11200,8710,11350,2309,2640,3170,1945,3400,36450,NA,13900,7750,652,6500,16350,11300,5920,1290,2045,4705,NA,9200,NA,8200,1545,12250,5800,10700,16400,27300,1580,2225,12450,1805,3730,2620,2210,3395,7320,3546,13850,9080,4560,5140,9970,883,NA,9750,1850,2305,8410,NA,8330,6100,5287,3955,5760,1340,9400,3805,3795,6210,4495,8050,3700,13300,4085,7000,13000,3220,1560,2110,101000,1455,6860,2060,5190,2490,11650,1950,3970,2000,7730,6190,13800,6820,4055,7740,19650,1010,2495,2240,18100,5470,1930,2535,3252,8990,3650,16800,6150,1160,6120,6260,3017,16400,10750,13344,23000,1118,5980,9090,3000,3245,NA,2295,3440,1525,3905,4160,2725,3360,4755,3610,10350,2805,3330,6631,4840,10400,2630,6300,3530,6810,3900,3600,5980,4625,3220,NA,NA,12500,1570,1675,24700,3910,2605,1465,809,5270,76600,1900,6020,10800,8039,12913,3910,2400,4490,3710,4595,6162,3215,5360,5850,NA,3460,NA,10050,NA,5890,1590,4425,17500,2465,5140,7650,4290,NA,4210,377,6080,2620,18200,6040,5460,4470,1920,3260,3310,74000,5891,1070,7150,4953,1853,4760,1990,5020,4040,8530,13700,4985,2330,3639,4300,28234,NA,5920,2145,2120,5360,10200,2790,838,6433,3706,2001,2370,1882,3205,2795,1570,4440,5330,2725,5310,5970,4785,2202,4801,7575,543,16100,11950,5120,NA,4533,16465,3120,10900,1985,11150,2800,NA,13400,866,2655,4080,NA,9830,1780,1150,4189,16050,9470,3730,6240,2100,4440,NA,NA,3655,6900,2512,8950,11650,6520,4325,9410,10629,1365,24250,6290,2865,8650,6820,2950,7960,245,2925,2150,1070,NA,5100,NA,2500,2600,8100,9830,12100,1370,1185,2870,6680,3445,2680,10373,NA,4710,8100,7230,NA,NA,4420,2080,8860,1315,NA,8370,NA,7550,6830,3590,6100,8650,1530,3060,1040,9450,2840,NA,3048,2500,15650,6820,2960,5125,10500,4245,1505,4295,3875,6100,2563,1100,1725,3790,2525,3375,1825,2375,1964,3995,2146,1850,5977,682,1300,4485,6940,3050,1840,9500,8010,5940,5800,6000,2312,1546,23950,5306,NA,1033,8804,1995,6748,4180,1225,3095,1800,7544,16400,1170,19960,3185,3285,2800,8070,1834,4980,4660,863,14350,7459,11600,1323,11200,3500,2120,1030,4670,2635,5168,1629,6490,5450,12665,5760,13159,1840,4895,3135,3595,4760,5170,4200,6310,8920,4275,8140,11650,15100,6030,8650,1027,3314,3330,1045,NA,2093,3760,11700,4460,1220,6480,4890,4235,8530,4420,4830,3755,2655,3360,2300,4170,9140,2825,6740,NA,2770,2310,5670,5720,4180,3676,2165,4114,3825,2610,3985,3860,3925,5100,2160,2210,555,3820,9280,3475,2085,5130,2575,2800,7520,2940,8800,2155,16700,2310,2780,15200,5920,NA,3655,790,3750,2380,7260,4430,NA,2290,4645,2400,3300,10875,2380,1125,NA,19650,4275,3511,NA,4530,5530,1970,12700,1395,1535,7400,5700,904,4695,5310,5550,5220,24750,5351,5125,5300,4246,2091,7080,5260,30350,2605,2485,5760,4590,12538,11550,3710,2740,1435,3950,1565,942,5030,1795,NA,4065,4965,607,10000,765,2565,2265,20450,1850,4190,18450,4800,4505,4985,5230,3200,5430,4385,9920,1035,3280,6000,3045,4360,2440,7010,6090,2365,1705,4408,2680,2488,5480,1000,9040,2020,5200,4939,7020,4430,7350,4350,1015,4887,3605,903,3800,2080,806,7040,2915,2420,10000,4980,8690,4910,12000,1764,666,7040,3555,3810,1154,816,8800,1765,2570,2145,NA,520,3415,4625,28650,1979,5960,51000,779,2400,1465,614,5320,3525,5630,1485,6770,9470,7280,2150,4700,1385,6100,12400,827,4810,2835,8150,4840,2765,3800,3960,38100,2935,10155,1980,3685,2940,3290,19850,4295,3290,643,3330,4365,24000,1715,2125,5250,6460,2950,3000,3260,923,3765,6030,4090,3550,87900,3800,1470,3438,3123,2455,2680,6230,1310,20000,2510,1761,NA,917,69061,4355,12250,4245,3085,5500,1140,4700,3350,2225,6175,10600,7530,6170,1339,13634,7870 -"2018-04-23",51900,84400,147209,473000,159500,243500,372500,235066,1267000,350000,136000,60800,46100,226000,188000,36700,295500,31350,240000,114500,111000,333000,360500,98500,201000,84000,104500,268500,47200,123500,115500,120500,127500,440500,NA,141174,76200,402000,27150,88300,16600,28750,11300,12100,24900,177000,413000,9230,109000,7530,51100,35400,60900,124500,104000,55700,83100,257500,65500,48700,17450,332000,98400,130500,230500,441323,14700,266500,62700,32200,35800,38150,155500,52800,43800,29400,387500,34900,25500,83500,211613,186500,26050,18950,151817,4940,34250,262500,53500,376000,24500,76861,91300,37250,96400,10350,5430,11621,23550,40150,4065,21200,35750,37600,90400,650356,786000,21900,6080,98100,6090,42914,38900,168101,30200,20550,127000,46550,120500,150900,25200,593200,116000,41050,33700,51200,62500,27150,69100,183500,45900,58800,13500,33700,166500,61600,76637,19950,215000,NA,75300,28950,19050,65500,110000,329000,166700,20705,25600,75100,5530,17650,53100,80789,69700,99500,13600,853000,71900,80200,5190,87900,6040,11900,5100,14669,89014,NA,1263000,11250,9290,8620,14800,NA,24400,68600,167887,11350,11025,6140,NA,NA,57700,18777,108577,NA,38600,49500,59900,30850,186000,10350,7580,22000,177600,19550,NA,105000,14650,18892,32300,34000,151500,42600,36900,22800,215500,22400,113500,12250,6280,43600,36000,113000,91000,19450,31500,20500,9670,26050,330000,8440,66900,7610,106000,21350,25900,34500,37833,90100,71800,23450,36800,92671,15750,268500,68800,869,127000,44350,48250,NA,19750,78100,8580,NA,74500,45100,7610,5340,75000,38800,22800,47000,8800,33300,33831,NA,23300,34150,39700,42450,112500,11900,30450,24550,11729,2435,15950,69400,73890,8250,55000,NA,3100,91834,40600,42350,23300,57800,126000,59400,13400,4415,40269,8150,27900,9540,71700,56000,24300,29650,39550,64872,6132,20439,27700,62000,94500,1505,17520,12700,29650,76400,10400,103000,15001,2200,30400,79800,2995,55700,26149,39400,19100,42250,61100,26750,7830,42650,43300,5150,32250,57500,NA,93100,27850,10005,135800,34600,10600,NA,81200,25100,19365,6100,18250,49800,30750,62489,59400,75233,5360,17900,34450,46500,73700,NA,3186,1145,22400,52200,717000,11200,8390,3140,40050,7110,21350,5930,6060,NA,NA,14800,37797,14350,14300,NA,9071,50600,49900,NA,8210,19150,34350,13250,607,15150,22200,19000,17650,34000,NA,33419,55500,19000,22504,12350,25500,41050,335000,36622,17500,3250,45100,28700,58600,18550,37700,5240,36200,11050,NA,4345,25150,8775,NA,11800,39900,24055,58600,2605,9320,10400,NA,NA,7400,4860,5900,108000,64100,48650,19450,21750,61000,25141,20250,85800,21600,32000,4545,NA,64550,35700,NA,4160,4947,17650,29350,9510,115400,28600,2155,NA,10575,9500,44350,13050,83900,31500,16850,16700,5830,NA,9830,110500,20254,NA,16950,15500,NA,7595,21250,38850,31850,60300,32700,13893,7960,5891,53400,12400,13850,18750,11605,7140,3514,7500,20800,7450,13800,4980,18600,29150,10300,9090,37050,137000,4270,17000,2065,35079,8090,NA,668000,NA,14025,45800,34798,17136,23900,3015,10900,6830,4570,18950,12200,1125,4410,16200,14100,33250,2895,7280,10600,5400,130000,29500,22750,2090,5687,9800,15624,27650,10600,8400,9200,5060,71800,13600,22000,NA,46400,7090,4790,143440,234500,6480,153000,2190,NA,25550,14800,NA,17800,55400,NA,36600,2595,31300,NA,10550,NA,7050,1390,8900,59900,2645,21400,7380,42500,2790,60700,15700,31050,13150,61600,48650,23650,15150,7370,16350,14700,13850,24250,17000,6620,5750,24500,99832,5470,3673,NA,5520,10750,NA,13400,19600,38000,3825,181500,13850,35450,81000,NA,15500,20300,8910,NA,37900,NA,26800,7170,21600,NA,17100,9170,9350,12750,3660,25700,19300,3105,30150,10800,4180,2495,4355,13709,1200,NA,1510,6590,6660,NA,2817,2025,12500,65100,7060,12250,41100,6410,6670,139500,1315,7320,3350,26600,625,16600,14100,NA,7600,5020,17500,NA,18150,20000,2290,19350,16600,15200,116000,51100,9926,18500,31350,6140,9600,23700,24900,13250,16780,4530,24150,80500,15250,38109,5820,NA,NA,18450,3090,7470,36900,5215,8660,16550,NA,18750,4770,NA,4010,4095,3665,32800,12500,61100,NA,13200,20200,3280,2225,876,5250,9670,15850,22476,17200,31913,4250,150000,14000,38550,NA,19300,32900,145000,14700,4498,11400,6010,15000,1250,3275,6050,48986,NA,5370,5890,2290,74599,1070,3180,9040,NA,1210,45500,4325,12700,19550,8130,12050,3680,11850,14200,13200,16450,14550,10500,NA,59800,17000,17500,13700,9250,19680,7170,18036,50200,4910,70700,8150,12650,45250,11600,5160,12950,9870,5320,7210,24250,19950,10350,4984,18250,3900,NA,1060,4670,3025,8440,7920,1625,1974,37050,4180,6730,4700,5630,44500,19016,4845,6340,9920,105500,47900,13800,6600,14900,2745,7010,10000,568,NA,NA,783,6990,5610,16650,8740,15300,15220,3705,16200,12100,3285,7600,13800,3675,22700,3465,18900,44650,7230,NA,29000,5120,4703,14550,12300,NA,NA,8610,NA,NA,6500,14000,2445,33100,8850,36000,1185,23200,16242,15000,10750,22930,16200,4148,16703,9950,38600,11100,6040,16000,2820,NA,5750,6780,29700,2440,14250,531,22350,6220,2354,18350,13450,12600,12650,9240,2575,28700,37350,9566,11800,1590,2950,4970,1560,24800,17450,7610,13800,19250,NA,2510,2805,7647,NA,8850,22950,7600,282500,46500,2990,25800,3740,38500,14211,8809,4410,7280,2700,1120,5900,4810,37800,17450,9950,2420,2380,8500,5410,16950,1720,6250,13283,12990,4800,4080,5630,9322,8570,47700,3795,7021,11900,6000,12250,15350,1450,8540,14400,15800,1630,74100,1390,15900,3790,20000,5840,79700,NA,44550,24500,NA,2850,34910,4205,15450,8830,15550,8220,13100,2890,6220,16300,NA,6040,1870,7400,7700,3150,1635,5410,7990,2250,11250,13754,3380,810,NA,6860,6925,13795,4340,15250,32950,8970,740,2935,2040,12400,2070,1885,8580,11200,1700,1740,6588,3900,15100,3515,2535,2358,14400,7030,12700,2600,NA,3460,6020,8210,13900,4200,5640,15650,11250,1325,1440,7170,3660,5480,2415,3825,16800,20000,29950,18800,1450,13000,15150,17450,5233,NA,362,945,721,5820,1865,5880,13550,10600,5700,NA,2915,12300,2234,8300,8180,3880,2545,32450,2470,4764,1945,8610,3885,4510,6300,20250,9811,119500,5770,14600,7960,2300,7700,5730,821,1300,31870,NA,31200,14448,3050,12200,973,3400,14450,7480,2675,16450,20750,NA,3190,4820,8650,21350,1780,9940,7940,6420,211,NA,6020,2310,NA,12150,6954,2030,7300,5400,2595,12171,31350,4455,NA,2155,2840,8230,5670,3790,12650,5630,8010,17350,3375,3550,7213,3180,3410,7190,3990,1050,NA,20050,3190,27451,8850,3535,4260,6100,6550,3545,4945,4190,3465,7730,18850,18900,7700,5750,20700,NA,2630,15150,NA,12250,29850,6350,NA,13250,1315,4160,9300,547,3780,4850,8220,1405,9380,9000,8540,NA,3385,15750,6230,14450,NA,18400,1420,3825,1025,5020,2185,34950,15500,3760,2950,NA,10650,1225,3170,4360,16300,29850,NA,4765,4070,NA,7946,12600,2810,79100,2005,8990,10100,3990,8690,2775,980,1050,7650,2800,59500,3160,14950,16350,2350,1410,19325,3535,4615,NA,3590,2290,8470,1810,4040,4925,11750,10730,881,8050,24200,2960,13050,4290,4630,7240,56500,10200,NA,10000,26700,2830,2015,13350,2805,2150,7920,9383,3290,2800,1770,4195,43500,3350,90000,50900,8260,13850,76700,2215,5450,17500,2950,13450,1545,4400,2385,2188,41635,3905,8300,11550,1855,2395,1490,4180,1200,1335,6150,18850,4820,7580,6350,8030,22577,1645,7210,1580,5390,3520,10700,52200,2315,NA,3110,21950,2710,2020,7150,2472,4354,1735,42550,2345,2980,NA,2885,4870,2126,3005,2940,3505,15750,6380,7480,3893,3044,11500,NA,10900,2990,133500,NA,2980,2590,5900,6720,222500,6110,6256,8560,6250,9960,NA,5110,NA,6220,2740,5316,17400,4245,6990,6515,NA,3320,NA,3200,23400,10650,2285,11400,7950,4765,2735,3205,10152,4195,NA,2715,1640,2215,6109,4015,10250,12150,6300,4920,7360,2260,2000,6710,2455,7280,304,4330,2360,1045,4605,4260,17000,1315,2670,12550,9780,7280,18200,6380,25950,2010,2070,13250,5940,7824,36027,4515,12750,1770,4190,14550,3010,4045,12350,11300,3700,NA,13400,12150,18050,2989,NA,NA,1915,NA,10000,11650,8170,4198,4355,2815,2795,3904,5470,10150,8350,8447,30350,24650,2960,5990,4370,1750,8450,6543,3730,6516,6460,6620,7340,6980,2875,10800,8430,11000,2326,2424,2960,1865,3450,36650,NA,13500,7600,721,6440,15000,11850,5960,1245,2655,4885,NA,8720,NA,7870,1415,12325,6250,10550,15800,27300,1670,2195,11950,1740,3645,2680,2155,3540,7360,3409,13950,9520,4510,5030,10100,947,NA,9430,1885,2270,8380,NA,8280,6050,5320,3925,5830,1310,9370,3680,3775,6390,4430,7830,3625,13100,4525,7030,12500,3220,1530,2130,131000,1480,6510,2180,4900,2575,11100,2120,3970,1995,7630,6230,13700,6770,4130,7330,18800,998,2415,2220,17700,5270,1865,2475,3292,8920,3505,16250,6140,1160,6400,6520,3051,15950,10450,13578,23000,1075,5700,9250,3520,3215,NA,2280,3375,1495,3860,4140,2620,3490,4755,3570,10550,2840,3365,6706,4835,10150,2555,6520,3755,6800,3880,3580,5970,4615,3120,NA,NA,12450,1590,1665,24750,3910,2725,1430,864,5148,77100,1855,6150,10500,8640,12646,3970,2340,4505,3605,4640,6080,3215,5660,5680,NA,3330,NA,9980,NA,5900,1590,4385,19650,2405,5080,7810,4290,NA,4200,490,6040,2645,18100,6040,5370,4470,1905,3355,3470,73900,5929,1050,6730,5185,1825,4815,2035,4555,3890,8410,13550,5010,2350,3574,4345,25772,NA,5920,2450,2150,5380,9940,2715,816,6298,3554,1962,2355,1882,2945,2820,1560,5290,5660,2700,5250,5600,4820,2059,5156,7175,544,14500,12050,5170,NA,4413,15234,3130,10650,1995,10800,2800,NA,13300,855,2609,3840,NA,9740,1780,1170,4110,14600,9310,3810,6350,2260,4700,NA,NA,3690,6850,2471,8420,12800,6230,4325,8970,10426,1305,24150,5760,2750,8230,7060,2920,8030,243,2920,2145,1035,NA,6630,NA,2430,2850,8160,9690,11600,1370,1190,2775,6230,3595,2675,10155,NA,4520,7550,7130,NA,NA,4455,2030,8560,1260,NA,8200,NA,7700,6740,3590,6070,7650,1645,2995,988,9600,2755,NA,2860,2440,15150,7170,2940,5850,13650,4200,1585,4345,3642,5880,2523,1070,1730,3780,2500,3430,1805,2415,1943,4090,2146,1815,5756,679,1300,4625,7160,3002,1940,9430,7950,5630,6670,5900,2312,1532,23050,5050,NA,1035,8887,1995,6479,4150,1185,3095,1810,7197,16600,1195,20257,3210,3285,2750,8650,1886,5020,4880,885,14450,7176,10800,1390,10800,3570,2035,1000,4725,2480,4936,1586,6110,5460,12477,5720,13184,1805,5140,3050,3590,4855,4775,4175,6210,9330,4025,8130,11200,14500,5930,8300,992,3286,3220,1090,NA,2093,3773,11700,4490,1265,6530,4875,4295,8110,4300,4670,3850,2604,3280,2300,4160,8850,2940,6800,NA,3000,2220,5730,5810,5230,3533,2152,3960,3785,2635,4030,3735,3930,5280,2160,2230,524,3810,9210,3442,2069,5000,2585,2855,8920,2895,8200,2160,17200,2310,2710,14850,5770,NA,3750,767,3760,2240,7100,4250,NA,2250,4625,2315,3135,10450,2305,1120,NA,19900,4300,3516,NA,4480,5940,1985,12550,1390,1540,7800,5610,1070,4645,4995,4920,5150,24000,5216,4780,5020,4457,2091,7310,5280,30700,2610,2530,5650,4540,12633,11800,3615,2825,1505,3850,1595,942,4920,1805,NA,4055,4650,594,10050,810,2525,2160,20200,1840,4055,17750,4745,4360,5203,5140,3270,5610,4495,9850,1005,3220,5920,3050,4185,2315,6870,6010,2335,1655,4123,2395,2488,5350,1000,8530,2090,5220,4939,6620,4415,7650,4425,1015,4769,3605,883,3900,2070,806,7030,2880,2415,10000,4900,8690,4835,11500,1744,696,7040,3565,3685,1162,805,8800,1770,2590,2270,NA,515,3275,4625,27700,2033,6030,48200,723,2370,1315,646,5240,3595,5390,1450,6850,9470,7340,2155,4615,1435,6090,12750,817,4785,2855,7830,4705,2735,3800,3995,37700,2887,10496,1905,3685,2700,3175,20800,4330,3250,647,3365,4470,24100,1700,2265,5290,6800,3045,2965,3134,925,3695,6030,3870,3550,88000,3675,1440,3307,3123,2415,2615,5980,1210,19850,2800,1774,NA,926,67588,4100,13903,4115,2985,5260,1090,4550,3400,2225,6424,10600,7730,6170,1329,13916,7870 -"2018-04-24",50460,82100,145206,474000,162500,245000,374500,233189,1267000,354000,136000,61300,46900,223500,182500,36950,293000,31400,244000,117500,115000,338500,360000,98000,199500,83200,102000,269000,47900,117000,115000,117500,129500,442000,NA,144666,76573,406500,27250,90700,16750,29550,11650,12150,24750,175500,413500,9550,108900,7560,51700,35800,60600,127500,107500,55600,87200,248500,65800,48350,17750,340500,99200,125000,228300,443251,15400,270000,62700,31700,36500,37550,155000,53500,44100,28900,387500,35350,25100,84500,212071,181500,26350,18850,154646,4830,34250,258600,53900,387500,25550,76475,90300,38150,94900,10450,5380,11380,24050,41550,4135,21750,34600,37550,90900,622433,786000,22100,6250,96200,6220,42964,38650,164095,30500,20600,127000,46250,121500,153400,25400,558100,118000,41100,32650,49500,60600,27650,67200,185000,45400,59100,13650,33300,167000,62700,76341,20100,215500,NA,75600,29900,19050,66900,109300,326000,169300,20091,27400,74500,5520,17600,52600,84314,69700,98300,13600,854000,71700,81000,5040,83300,6180,11950,5180,14582,88620,NA,1264000,11450,9670,8560,15100,NA,24250,69600,165582,11400,10800,6250,NA,NA,57700,19184,106760,NA,38700,46050,61500,31100,189500,10200,7590,22050,176000,18900,NA,105500,13800,19151,31866,33500,156500,42800,36550,22750,225000,21350,113000,12250,6260,45550,36000,117000,90500,19900,32500,19950,9570,26150,332500,8380,67900,7440,105000,21450,25600,35050,37167,92200,71700,23400,34750,91689,15550,270000,67400,874,130000,45300,47350,NA,20000,78700,8470,NA,74800,49600,7810,5450,74200,38500,22850,47400,8680,32950,34835,NA,22100,33200,39250,42600,113500,11700,29850,24000,12050,2395,15600,60300,73600,8410,54800,NA,3160,90579,34550,42000,20250,58000,126000,59000,13600,4535,40364,8200,28050,9750,70000,55000,23300,29650,38550,65023,6151,20250,27500,63900,94400,1535,17291,12550,29050,79000,10150,104500,14666,2150,29000,80200,3045,55500,27069,38850,18200,40450,57700,26650,7820,41600,43500,5160,32400,57600,NA,91800,28200,9782,127000,34000,10550,NA,81300,24800,18742,5900,19550,49400,30350,59558,59800,74542,5320,16850,36000,46750,74900,NA,3195,1145,22850,58200,724000,10750,8560,3180,40200,7040,20850,5950,6170,NA,NA,15150,38317,14450,13750,NA,8876,50600,49950,NA,7800,18600,34600,13000,600,14650,22635,18550,16650,28100,NA,34374,54500,19050,22304,12550,26100,40900,335500,36678,17200,3480,45100,28700,59100,17250,37600,5010,36200,10800,NA,4355,25500,8660,NA,12000,39750,23959,59100,2520,9350,10100,NA,NA,7370,4870,5860,107000,62600,48250,19500,21850,61000,25461,19550,85600,20350,30750,4525,NA,63732,35550,NA,4030,5055,17950,29000,9540,115200,27950,2135,NA,10605,9500,45100,13000,84100,31500,16950,16850,5840,NA,10050,108000,19914,NA,17200,14800,NA,7394,20150,38550,31650,61900,33100,13893,7900,5842,55000,12400,14000,18150,11328,7100,3485,7440,20450,7600,13950,5050,18650,29150,10050,8520,37150,138000,4115,16750,2070,35789,7980,NA,678000,NA,14025,44300,34798,18136,24200,3050,10900,6720,4530,18400,12300,1134,4370,15800,14050,32950,2970,7190,10550,5410,128000,29250,22650,2085,5430,9760,15759,27550,10950,8400,9940,4820,71700,13800,20750,NA,48150,7050,4730,141838,234000,6500,156500,2220,NA,25900,14800,NA,18000,56700,NA,35050,2630,31500,NA,10650,NA,7010,1425,8700,59000,2730,20200,6980,42400,2685,59000,15650,31200,13400,66400,48150,23550,15150,7230,16400,14750,13650,24100,16550,6510,6000,24800,98576,5440,3660,NA,5510,11000,NA,12800,19000,38150,3680,181500,14200,35300,81000,NA,15400,20250,8860,NA,38700,NA,27000,6930,21300,NA,17400,9200,9350,13250,3765,26350,19750,3015,29100,11000,5430,2445,4460,13849,1180,NA,1525,6630,6620,NA,2793,2000,12250,65900,6950,12000,41300,6380,6710,140000,1300,7154,3355,27950,617,16800,14150,NA,7830,4895,17150,NA,18000,20050,2320,19550,15800,15250,117500,51000,10097,18500,30700,6090,9440,23700,25050,13500,16370,4490,24150,80700,14950,37688,5830,NA,NA,17650,2810,7740,36000,5331,8430,16500,NA,18450,4730,NA,4140,5320,3740,32650,12500,61400,NA,13550,21200,3280,2300,864,5360,9830,15950,22007,17200,31711,4325,160500,13500,39500,NA,18000,33100,145100,14250,4507,10900,6030,14750,1240,3385,6050,49662,NA,5260,5710,2365,72041,1070,3300,8940,NA,1210,45500,4280,12800,19000,8050,11900,3750,11950,14050,13150,16750,14450,10500,NA,58050,16750,17400,14300,9200,19356,7170,17661,49200,5130,69500,7650,12450,44200,11200,5080,13100,9650,5200,7060,23600,19950,10300,5279,19100,4135,NA,1125,4655,3055,8430,8060,1640,2022,37150,4410,6620,4600,5560,44750,19150,4880,6250,9930,105000,50100,13350,6510,15400,2735,6960,9900,573,NA,NA,802,6950,5660,16500,8730,14950,15220,3655,17100,12100,3305,7620,14050,3505,22650,3265,18900,43500,7230,NA,29000,4920,4912,14550,11500,NA,NA,8650,NA,NA,6780,13850,2435,32850,8950,35550,1170,22200,16046,15000,10600,22691,16050,4086,16552,10050,38100,10850,6310,16100,2800,NA,5640,6810,29050,2290,14400,513,22900,6220,2185,18150,13150,12950,13350,9240,2570,28100,37800,9314,11600,1610,2900,4910,1560,24300,17500,7530,13100,18400,NA,2510,2810,7431,NA,8930,21500,7400,282500,45900,2895,26800,3995,39900,14211,11419,4580,7330,2605,1160,5910,5020,38400,18400,10700,2400,2380,8560,5470,16600,1685,6350,13229,13260,4750,4050,5800,9185,8220,48300,3810,7021,12200,5710,12300,14625,1500,8600,14550,15700,1620,73200,1440,15900,3860,19100,5660,80500,NA,44450,24850,NA,2930,35818,4420,15300,9000,15200,8070,13550,2950,6200,16600,NA,6050,1940,7550,7630,3160,1593,5470,7990,2225,11450,14070,3415,802,NA,6860,6950,13451,4375,14700,33250,8900,730,2895,2035,11800,2005,1817,8630,11350,1780,1740,6578,3885,15300,3520,2590,2358,14150,7040,12650,2610,NA,3485,5960,8010,13600,4200,5680,15800,11250,1345,1410,7170,3770,5490,2430,3825,16600,20150,29950,19400,1455,12900,14650,17750,5343,NA,357,943,734,5830,1875,5770,15850,10600,5650,NA,2940,12300,2222,8130,8620,3965,2605,31500,2490,4844,2000,8500,3890,4375,6230,19800,9909,121000,5680,14400,7830,2295,7760,5710,825,1640,31990,NA,31050,14640,2965,12200,976,3400,14400,7470,2795,16350,21100,NA,3225,4820,8530,21850,1860,9910,7970,6680,212,NA,6040,2410,NA,12050,6930,1720,7360,5550,2615,12025,29100,4490,NA,2150,2905,8320,5670,3690,12500,5410,7650,17500,3365,3530,7135,3465,3410,7320,4050,1050,NA,20350,3090,26856,8640,3465,4090,5950,6570,3570,4875,4260,3455,7750,18750,17700,7760,5640,20900,NA,2635,15500,NA,12350,28800,6360,NA,13450,1315,4235,9180,562,3480,4795,8230,1440,9120,9030,8490,NA,3340,14500,6230,14350,NA,18200,1395,3680,1090,4940,2200,35100,15950,3400,2945,NA,10650,1240,3190,4360,16350,29550,NA,4850,4180,NA,7550,11850,2825,78700,1990,8380,10100,4805,8700,2686,993,1015,7480,2810,59600,3150,15000,16300,2280,1535,16626,3400,4570,NA,3615,2200,8490,1800,5250,4860,11450,10730,893,8540,23950,2870,11950,4695,4270,7130,56700,10350,NA,9900,26800,2835,1980,12700,2840,2210,7920,9151,3265,2715,1760,4365,43600,3305,90100,50700,8390,13800,77000,2300,5380,17500,2950,12900,1525,4390,2360,2188,41790,3940,8100,11650,1870,2425,1550,4195,1185,1340,6140,17900,4915,7750,6660,7930,22577,1645,7210,1545,5180,3490,10600,52200,2340,NA,3160,22450,2675,1915,7090,2371,4381,1835,43850,2465,2985,NA,2810,4870,2126,2985,3020,3555,16200,6420,7460,3912,3021,11700,NA,10600,2990,136000,NA,2965,2600,6090,6830,224500,6130,6315,8590,6910,9940,NA,5130,NA,6220,2760,5213,16550,4200,7120,6674,NA,3040,NA,3195,23400,10700,2970,11450,7870,4825,2955,3149,9961,4385,NA,2700,1625,2500,6360,4005,10300,12050,6190,5410,7110,2270,2035,6120,2445,7100,294,4340,2380,1120,4600,4160,15900,1305,3000,12850,9440,7290,18550,6160,25800,1950,2120,11250,5950,7767,36097,4355,12550,1820,4450,14000,3235,3960,12250,10500,3570,NA,13300,12100,16750,2827,NA,NA,1785,NA,9940,11700,7800,4288,4520,2900,2795,3900,5460,10300,8170,8320,29550,24350,2910,6042,4350,1795,8440,6592,3800,6438,6670,6530,7290,6760,2890,10600,8300,10950,2361,2397,2930,1925,3470,37100,NA,13350,7500,760,6380,15150,11050,5960,1385,2720,4800,NA,8460,NA,8120,1315,12300,6110,10850,16100,27250,1735,2230,12000,1895,3560,2690,2170,3520,7330,3417,14150,9200,4415,5010,10150,940,NA,9530,2045,2320,8850,NA,8200,6340,5347,4000,5570,1430,9190,3620,3740,6250,4540,7680,3610,13200,4405,6940,12450,3220,1610,2145,125000,1480,7100,2115,5060,2520,11050,2120,3990,2025,7680,6320,13650,6730,4110,7900,18200,1010,2460,2230,17750,5200,1815,2535,3282,8910,3600,16200,6060,1160,6410,6410,3034,16000,9880,13612,22000,1075,5760,9190,3520,3165,NA,2305,3545,1490,3950,4140,2590,3340,4760,3570,10700,2825,3390,6681,4845,11050,2930,6640,3650,6930,4205,3540,6030,4615,3165,NA,NA,12900,1560,1665,24900,4160,2595,1500,797,4931,77400,1895,6020,10550,8173,12780,3930,2360,4575,4000,4690,5832,3215,5620,5500,NA,3500,NA,10000,NA,5780,1600,4485,18200,2340,5100,7460,4290,NA,4160,619,6000,2590,18200,6020,5190,4470,1905,3505,3505,73900,5825,1020,6670,5225,1821,4825,2020,4350,3915,8630,13600,5000,2290,3600,4420,23950,NA,5880,2570,2155,5210,9770,2740,796,6356,3571,2035,2350,2001,2960,2780,1530,5490,5320,2690,5140,6000,4710,2126,5014,6425,562,13400,12000,5380,NA,4404,15140,3335,10650,2025,10650,2800,NA,13650,869,2582,4090,NA,9710,1710,1190,4663,14650,9360,3805,6190,2245,4855,NA,NA,3665,6600,2412,8340,11550,6200,4345,8400,10426,1295,23400,5900,2735,8310,7040,3070,7960,243,3020,2290,1035,NA,7600,NA,2600,2815,7890,9760,11650,1370,1175,2800,6230,3500,2725,10119,NA,4440,7425,7090,NA,NA,4245,2000,8580,1400,NA,8190,NA,7660,6810,3590,6090,7030,1560,2930,988,9650,2670,NA,3175,2455,15000,7110,3140,5525,12500,3985,1617,4320,3715,5880,2496,1090,1720,3800,2525,3330,1795,2430,1887,4035,2154,1790,5676,686,1295,4460,7090,2883,1905,9340,7800,5840,6790,5990,2312,1528,22600,4992,NA,1032,9054,1995,6551,4115,1190,3095,1835,7470,16400,1190,19833,3235,3325,2820,8390,1858,4925,4785,917,14400,7176,10700,1380,10750,3580,2060,988,4715,2490,5047,1691,6110,5460,12727,5760,13460,1785,5190,2970,3590,4595,4810,4085,6300,9200,3910,8110,11400,14500,5870,8340,983,3286,3205,1095,NA,2093,3667,12500,4505,1245,6530,4865,4240,8130,4250,4670,3900,2582,3285,2300,4170,9330,2915,6890,NA,2900,2255,5660,5760,5200,3671,2149,4068,4155,2605,4000,3785,3925,5160,2160,2320,531,3740,9260,3525,2111,5000,2740,2900,8770,2925,8200,2160,17050,2310,2665,14200,5680,NA,3735,767,3765,2250,7130,4390,NA,2315,4790,2275,3165,10250,2315,1125,NA,20100,4315,3442,NA,4570,5650,1980,12850,1425,1525,7740,5560,1015,4680,5010,5070,5120,24050,5264,4525,5080,4246,2101,7250,5260,31450,2620,2480,5620,4570,12680,11550,3785,3670,1495,3860,1680,894,4825,1825,NA,4215,4710,610,10050,815,2545,2220,20000,1830,4035,17600,4850,4440,5118,5140,3400,5620,4630,9610,1005,3240,5900,3035,4160,2315,7000,6460,2345,1700,3991,2485,2493,5500,1000,8580,2070,5170,4939,6710,4265,7440,4270,1030,4696,3510,892,3850,2140,800,7030,2785,2415,10000,4825,8670,4750,11200,1782,692,7080,3650,3710,1207,799,8800,1755,2685,2170,NA,524,3325,4615,27300,2080,6210,48000,720,2395,1290,634,5180,3480,5550,1425,7200,9470,7270,2170,4655,1415,6150,13000,808,4840,2980,7780,4735,2740,3800,3840,37750,2864,12262,1935,3760,2785,3235,21450,4470,3230,649,3365,4435,23150,1650,2550,5270,6600,3035,3090,3113,892,3725,6050,3660,3550,91600,3770,1460,3290,3274,2440,2710,5700,1215,20000,2765,1671,NA,921,70903,4025,15482,3930,3005,5410,1135,4700,3375,2165,6399,10600,7810,6170,1368,14112,7870 -"2018-04-25",50400,82400,148811,478500,164000,244000,352500,235535,1223000,359000,135000,60500,46500,226500,176000,36250,293500,31350,243000,117000,115500,334500,354000,97700,193500,82100,100000,271500,46750,117500,110000,112500,131000,427000,NA,141673,80407,403000,27200,90200,16600,29450,11050,12250,24700,176500,402500,9440,101800,7420,49950,36750,60200,125000,106000,54500,86600,256500,64900,47650,17050,340000,98600,117500,225700,438914,15050,269000,63100,31300,36050,38050,152000,54300,44300,28400,396500,34550,24600,83900,210238,185500,25000,19200,150403,4820,34450,256500,51900,385000,24700,75607,87700,37000,91900,10350,5250,11235,22650,42350,4070,21400,33800,38300,97200,658401,772000,22150,6220,94300,6090,41661,37550,168887,29950,21050,134000,44800,122500,150500,25050,552000,116000,40300,32650,48750,60200,27200,67100,186000,42300,58400,13950,32500,158000,61700,73974,19500,210000,NA,74700,30600,18450,67500,110100,327500,168300,19382,27500,77600,5480,17700,53000,85076,68700,97900,13450,840000,70800,81900,4900,82800,6100,12050,5080,14539,87833,NA,1270000,11450,9200,8530,14950,NA,24300,67800,164078,11450,10725,6120,NA,NA,57600,17781,107215,NA,38500,44250,61000,30050,188000,10200,7380,22100,176800,18650,NA,107000,13750,19261,31518,34250,154000,44400,37400,22500,238000,21300,113500,12150,6390,44350,35450,121500,90500,20400,31850,19900,9590,26150,333000,8440,68200,6800,105000,22150,26250,35050,37333,93500,71500,23350,35000,91295,15350,266000,65100,891,129000,45050,46600,NA,20050,78200,8430,NA,77000,47450,7800,5450,75300,37500,22450,48150,8600,32200,34388,NA,22350,31650,38500,41650,112500,11433,30100,25150,12050,2410,15100,61000,71790,8420,54700,NA,3110,86314,32200,42100,20300,58000,126500,59900,13400,4485,40126,8100,27300,9460,69900,54800,23000,29150,37750,64721,6103,19682,26450,64900,93200,1525,16854,12350,28300,77900,10000,101000,14666,2130,28750,80900,3040,54400,26469,38000,19500,40450,59300,25900,7850,41050,42900,5160,32200,58100,NA,91700,28400,9827,119000,34900,10550,NA,78800,24200,17536,5730,19850,49250,31500,58802,60300,80409,5250,16550,37000,46850,73700,NA,3200,1155,22650,58000,752000,10600,8970,3155,39100,6900,21150,6000,6320,NA,NA,14750,38187,14850,13800,NA,8876,51000,51000,NA,7960,18200,34050,12600,603,14600,22345,18100,16750,27750,NA,34660,54500,18300,22304,12650,25950,41200,334500,35728,17100,3240,45000,28350,60300,16700,37220,5250,36450,10500,NA,4385,25400,8594,NA,12300,40000,23768,57000,2505,9410,10050,NA,NA,7380,4735,6100,105000,61900,47900,20050,21600,61200,24786,19200,87500,20150,30750,4450,NA,66731,35300,NA,4000,5287,18000,28550,9440,119100,28250,2445,NA,10605,9490,46050,12850,83100,31750,16650,16850,5790,NA,10050,110000,20351,NA,16800,14750,NA,7410,20400,37300,31750,62300,33800,13893,7930,5883,56000,12200,14400,18350,11052,7120,3493,7400,20400,7560,13900,4940,18150,27150,10000,8360,36150,138000,4005,16750,2055,34229,8000,NA,669000,NA,14025,44650,35091,16273,23600,3030,10900,6500,4530,18400,11950,1125,4445,15450,13500,32450,2950,7070,10400,5370,127000,29250,22300,2270,5363,9490,15803,27650,10900,8250,11250,4750,70500,13450,20150,NA,47500,7100,4680,142026,233000,6460,152500,2230,NA,25350,15150,NA,17600,55800,NA,34300,2575,32800,NA,10550,NA,6920,1410,8610,59100,2745,18650,6900,41650,2610,57400,15600,30950,13250,66400,48000,23400,15250,7010,17750,14150,13600,23550,16050,6560,6700,25050,93867,5230,3605,NA,5420,11350,NA,12600,18700,38100,3720,179000,14500,35850,82000,NA,15250,19950,8880,NA,36000,NA,28450,6470,21100,NA,17300,9180,9350,12850,3725,25900,19350,2920,29300,10600,5200,2410,4290,14430,1155,NA,1550,6620,6460,NA,2770,2015,12450,65800,6820,11850,40950,6150,6770,140000,1310,7213,3240,28900,617,16700,14050,NA,7750,4930,16750,NA,18050,19900,2235,19350,16200,15050,114500,51000,9875,18500,30950,6060,9330,23900,24800,13500,16096,4355,24150,81300,14500,39563,5700,NA,NA,17200,2540,7690,35850,5292,8200,16600,NA,18250,4705,NA,4050,5110,3710,32350,12500,59700,NA,13650,20100,3170,2640,856,5430,9860,16200,21445,16950,31711,4255,165000,13350,39650,NA,16850,32750,142500,13900,4420,10600,5890,14650,1225,3415,6030,49565,NA,5190,5480,2375,72297,1070,3240,8660,NA,1210,45500,4295,12700,18900,7920,11750,3700,12050,14500,13100,16650,14300,12600,NA,58050,16350,17150,13800,9080,19802,7170,17426,49300,4850,70000,7430,12200,44350,11400,5060,13000,9600,5300,7060,23500,19300,10000,5270,18950,4255,NA,1060,4365,3040,8370,8070,1600,1980,36950,4595,6460,4575,5440,44350,19217,4675,6130,10100,105000,49000,13250,6490,14900,2710,6900,9800,567,NA,NA,786,6880,5570,16100,8600,14600,15030,3650,16550,12300,3310,7900,14150,3455,22200,3010,18350,43400,7720,NA,29000,5070,4899,14450,11450,NA,NA,8630,NA,NA,6990,13500,2425,32300,8710,35050,1180,21350,15555,15000,10150,22548,15700,4148,15746,9800,38000,9870,6170,15850,2885,NA,5600,6690,28650,2295,14500,508,22950,6160,2160,17800,12900,12600,13000,8990,2850,27850,40650,9012,10900,1570,2935,4840,1583,23650,17250,7800,13250,18500,NA,2440,2785,7440,NA,9010,21300,7370,282000,45350,2750,25850,3850,39900,14308,10277,4590,7290,2500,1145,5910,4970,40250,17700,10450,2305,2450,8540,5470,16700,1645,6360,12946,12771,4795,3990,5730,9231,8090,49700,3755,6920,11950,5750,12300,14400,1445,8440,14600,15450,1680,72200,1405,15950,3850,18750,5600,79900,NA,44450,27950,NA,2805,34431,4200,14900,8740,14200,7830,13100,3010,6110,16600,NA,5920,1915,7370,7440,3130,1504,5410,7990,2170,12000,13735,3315,787,NA,6810,6800,13304,4390,14700,32300,8820,721,2895,2035,11250,1995,1717,8510,10650,1780,1755,6588,4150,14900,3495,2615,2352,14000,7000,12700,2575,NA,3425,5850,7980,13350,4200,5620,15800,11300,1390,1370,7020,3785,5480,2315,3745,16200,20050,29800,18900,1435,12600,14350,17400,5490,NA,355,965,720,6030,1865,5750,15050,10600,5370,NA,2925,11950,2222,8120,8410,3950,2550,31600,2460,4944,1990,8600,3850,4650,6110,20500,9791,120500,5580,14450,7580,2590,7690,5660,838,1465,32030,NA,30800,14305,2900,11550,1000,3340,13800,7420,2700,16950,19100,NA,3230,5300,8220,21200,1865,9850,7950,6790,210,NA,6100,2365,NA,12150,6930,1685,7270,5490,2515,11782,26850,4515,NA,2125,2915,8230,5570,3780,12500,5370,7520,17450,3320,3465,7125,3640,3425,7290,3980,1037,NA,19200,3000,26673,8210,3485,3870,6040,6620,3550,4870,4180,4490,7650,18700,17150,7750,5560,20400,NA,2655,15200,NA,12500,28650,6290,NA,13450,1315,4320,9270,545,3080,5050,8140,1405,9100,8500,8380,NA,3320,13650,6180,14300,NA,17750,1395,3900,1045,4980,2210,34650,15350,3040,2935,NA,10550,1285,3110,4360,16150,28150,NA,4680,5430,NA,7744,11450,2825,78000,1990,8420,10150,4380,8670,2559,992,998,7520,2795,61200,3155,15800,16400,2285,1695,15625,3330,4565,NA,3555,2135,8300,1890,4550,4850,11550,10565,889,8230,23700,2805,10950,4595,4125,7190,56700,10500,NA,9650,26450,2820,2010,12350,2840,1982,8030,8851,3135,2550,1730,4170,44000,3140,89800,50500,8350,13350,73600,2330,5150,17400,2955,12750,1545,4420,2330,2188,40627,3955,7870,11300,1900,2490,1600,4190,1180,1330,5890,18650,5200,7760,6600,7470,22687,1645,7210,1505,4990,3470,10700,52000,2385,NA,3250,22050,2555,1780,7070,2371,4287,1860,43500,2440,2960,NA,2845,4760,2126,2905,3080,3380,15950,6410,7450,3893,3036,11800,NA,10450,2990,137000,NA,2915,2500,6070,6850,226000,6060,6217,8460,6980,9410,NA,5130,NA,6240,2750,5243,16200,4205,6640,6674,NA,3035,NA,3230,23950,10250,2590,11700,7620,4655,2775,3368,9818,4345,NA,2660,1670,2425,5716,3950,10200,11300,5900,5100,7100,2215,2040,6060,2400,6960,297,4255,2440,1105,4510,4185,16000,1275,2805,12450,9120,7090,18250,6050,25400,1835,2220,11350,6070,7680,35817,4485,12300,1790,4450,13650,3025,3900,12350,10150,3430,NA,12950,12000,16400,2721,NA,NA,1725,NA,9730,11700,7880,4333,4425,2900,2795,3950,5300,9970,8100,10558,29000,24300,2850,5977,4270,1975,8210,6543,3790,6351,6830,6280,7160,6820,2865,10350,8290,11050,2285,2528,2905,1970,3540,37700,NA,13150,7300,765,6380,14700,11050,6050,1335,2720,4680,NA,8250,NA,8350,1380,12525,6250,10850,15250,27000,1670,2175,11450,1775,3480,2835,2145,3490,7290,3375,14200,9100,4200,5000,10200,934,NA,9350,2010,2290,8540,NA,8200,6500,5347,3970,5400,1390,8910,3655,3780,6350,4480,8150,3620,12950,4185,6890,12700,3220,1545,2160,115500,1460,7400,2110,5340,2540,10800,2095,3910,2040,7560,6200,13500,6620,4100,7940,18000,1005,2410,2230,18100,5210,1800,2570,3272,8910,3450,16400,6070,1160,6560,6220,3012,17200,9680,13311,22000,1089,5650,9090,4570,3200,NA,2250,3405,1485,3920,4100,2685,3220,4755,3700,11200,2865,3370,6656,4750,11600,2990,6740,3545,6880,3925,3540,6020,4490,3105,NA,NA,12250,1550,1670,24850,4030,2520,1515,780,4730,78900,1930,5770,10550,8406,12423,4100,2385,4570,3945,4625,5704,3215,5430,5400,NA,3600,NA,10000,NA,5610,1615,4490,19050,2385,5080,7250,4290,NA,4190,618,6040,2515,18200,6350,4940,4470,1880,3480,3445,73900,5739,1010,6650,5185,1811,4820,1970,4275,3880,8330,13450,4995,2320,3535,4450,23950,NA,5910,2405,2135,5100,9470,2720,782,6337,3625,2118,2450,1958,3100,2735,1480,5000,5290,2725,4975,5850,4710,2206,4872,5650,568,13750,11850,5320,NA,4409,14951,3250,10600,2630,10600,2800,NA,13550,851,2504,3920,NA,9510,1720,1185,4417,14350,9310,3680,6220,2290,4635,NA,NA,3660,6600,2467,8350,10750,6220,4350,8150,10477,1300,22950,5930,2725,8310,6980,2930,7860,246,3020,2245,1035,NA,6600,NA,2500,2730,7730,9660,12100,1370,1215,2770,6160,3450,2710,10119,NA,4360,6425,7130,NA,NA,4020,2020,8440,1380,NA,7920,NA,7550,6750,3590,5970,6630,1530,2840,1035,9590,2710,NA,3242,2410,14900,6990,3195,5375,11650,3870,1574,4810,3631,5910,2483,1095,1710,3830,2525,3330,1825,2375,1831,4115,2099,1770,5676,710,1305,4630,7030,2867,1830,9500,7880,5890,6900,5940,2312,1523,22550,5050,NA,1017,8937,1995,6623,4090,1155,3095,1795,7562,16550,1190,19536,3230,3249,2830,8070,1843,4880,4410,947,14100,7047,10550,1414,10800,3550,2010,1010,4700,2510,5205,1658,5920,5400,13416,5670,12959,1855,5280,3030,3595,4380,4980,4095,6250,9150,3795,8080,11400,14400,5790,8070,947,3214,3015,1045,NA,2093,3573,11900,4460,1245,6520,4905,4110,7940,4425,4700,3865,2587,3280,2300,4150,9010,2850,6620,NA,2870,2215,5600,5590,4900,3562,2090,3993,4250,2585,4000,3730,3890,5100,2160,2370,541,3710,9340,3525,2161,5100,2670,2925,8050,2885,8140,2130,16900,2310,2665,14100,5590,NA,3715,790,3715,2200,6910,4410,NA,2425,4735,2205,3070,10200,2450,1125,NA,20500,4270,3398,NA,4600,5400,1975,12650,1410,1500,7720,5610,1010,4645,5010,4605,5050,23950,4985,4395,5040,4296,2116,7310,5190,30800,2620,2395,5600,4580,12727,11300,3690,3200,1485,3960,1815,876,4790,1820,NA,4175,4585,613,10500,805,2640,2265,20300,1820,4000,17050,4835,4430,5089,4975,3395,5600,4680,9690,1020,3250,5860,2980,4130,2320,6900,6700,2350,1715,3910,2255,2493,5240,1000,8560,2080,5110,4989,6510,4275,7240,4230,1020,4569,3330,909,3850,2125,797,7010,2780,2395,10000,4815,8900,4650,12900,1784,721,6990,3535,3660,1338,792,8800,1715,2660,2205,NA,523,3330,4630,27000,2063,6240,50700,711,2375,1215,601,5170,3405,5430,1455,7110,9470,7100,2145,4525,1585,6140,13800,801,4880,2960,7700,4625,2665,3800,3805,38300,2852,11199,1885,3600,2625,3285,21850,4450,3230,659,3350,4170,23650,1655,2445,5310,6330,2915,3005,3154,950,3870,6040,3600,3550,90600,3745,1420,3154,3006,2430,2675,5790,1155,19900,2695,1675,NA,930,68048,3950,15983,4025,3005,5510,1115,4650,3310,2160,5727,10600,7600,6170,1353,14112,7870 -"2018-04-26",52140,86500,145206,498500,156500,241000,353500,241166,1256000,358500,139500,60100,47050,222500,178500,35450,295500,31050,240000,119000,114000,333500,360000,97900,194500,80700,101000,269500,47500,118500,110500,119000,132000,431500,NA,140177,82464,411000,27050,87800,16450,29000,11000,12100,23900,172500,421000,9500,104200,7670,51300,36750,60500,119000,109500,54600,87200,252500,65400,47700,17350,332000,96900,118000,225800,456740,15100,268500,62800,31650,36400,37950,154500,53500,45300,28750,396500,33900,24900,85500,215277,182500,25400,19200,150403,5060,33750,255500,48650,383500,24700,77440,85300,38400,93900,10350,5400,11331,23000,41950,4095,21550,33900,38350,100500,654710,771000,21950,6270,94900,5940,46073,38300,171793,31300,20850,131000,44500,120000,157200,26150,484000,118500,40450,33500,49050,61800,26850,67100,187500,43300,59700,13800,32800,160500,61900,75453,19700,210500,NA,74200,31000,19700,66300,116500,321500,162100,20044,26500,78000,5540,17800,51800,84124,68100,97000,13400,832000,71100,82700,5280,86500,6150,12050,5090,14712,89014,NA,1307000,11500,9370,8720,15350,NA,24000,67900,163176,11200,10800,6200,NA,NA,58300,18460,107215,NA,38450,44700,62300,30700,185500,10150,7230,22050,176400,19200,NA,106500,14250,19592,34127,39850,153500,43700,37450,22600,236000,20950,111000,12100,6740,44800,35400,120500,92600,20000,31900,19950,9530,26650,338000,8410,68400,6950,105000,22250,26350,33850,38333,93000,71500,23250,34500,91099,15750,270000,65000,876,128000,45200,47900,NA,20800,78600,8480,NA,76700,47500,7800,5450,75300,37750,22600,47500,8530,32200,34500,NA,22650,31650,39300,43050,110000,11600,29950,28000,12050,2425,15400,62000,72650,8430,54800,NA,3120,87568,32000,42000,20250,57700,126500,58500,13600,4525,40316,8070,27800,9650,71100,54700,23600,29000,38700,66434,6141,20477,26400,64100,93300,1520,16900,12550,29150,77900,9940,101000,14428,2110,29250,79600,3030,56800,25749,38500,19500,40050,60200,25950,7810,42350,42600,5300,32350,57800,NA,90500,28250,9782,123000,35200,10750,NA,77200,24400,18160,5800,20300,49450,31450,64759,60100,86000,5280,16600,36700,46300,74900,NA,3209,1155,23350,57200,760000,11200,8930,3185,40350,6920,21250,6010,6300,NA,NA,15150,37450,14700,13750,NA,8837,50500,51200,NA,7740,18850,34250,13000,603,14600,22973,18550,16450,28200,NA,34040,54600,18850,22705,12650,26150,41350,333500,36343,17350,3120,44900,28200,58800,17100,37200,5140,36050,10400,NA,4390,25300,8546,NA,12100,39950,23577,58700,2495,9300,9970,NA,NA,7300,4785,6110,104500,65500,48800,20950,21750,60500,24466,19900,86900,20050,30950,4715,NA,68004,35000,NA,4165,5105,18250,28150,9500,121500,28350,2285,NA,10575,9490,47000,12900,83100,31450,16500,16750,5900,NA,10350,108500,20206,NA,17450,15200,NA,7360,20300,37900,31450,61400,35000,13893,7940,5947,54900,12050,14450,18400,11236,7160,3576,7420,20650,7600,14200,4940,18100,26650,10000,7840,35600,137500,4220,16800,2045,33992,8290,NA,663000,NA,14025,45600,34798,16636,24900,3310,10900,6620,4515,18350,12300,1116,4600,15850,16150,32250,2975,7100,10350,5550,125500,30500,22800,2185,5440,10600,16071,27950,11400,8310,11450,4845,71000,14000,20300,NA,47650,7130,4730,147493,232500,6480,151500,2225,NA,25300,15600,NA,17750,55300,NA,35500,2560,32450,NA,10500,NA,6720,1320,8700,59600,2795,18750,6840,45000,2610,58800,15650,31050,13350,67800,47650,23500,14850,7180,21800,14000,13650,23450,16300,6460,8100,25250,97634,5300,3673,NA,5450,11300,NA,13000,18400,38100,3775,179000,16350,36000,87400,NA,15600,21100,9710,NA,36700,NA,28100,6740,21300,NA,17000,9180,9370,12650,3720,26600,19450,2925,30250,10600,5090,2420,4295,14330,1180,NA,1560,6660,6460,NA,2789,2035,12400,65100,6750,11800,40900,6250,6750,142000,1330,7203,3220,29000,619,16550,14150,NA,7990,4880,16850,NA,18350,19950,2265,19400,15650,15250,115500,51400,9807,18500,31850,6050,9340,23700,28050,13000,16552,4350,24150,81700,14500,39281,5710,NA,NA,17400,2820,7570,36950,5273,8380,16500,NA,18800,4865,NA,4050,6000,3800,33000,12500,59800,NA,13150,21900,3285,2870,868,5530,9940,16300,21633,17500,31762,4135,168000,13400,41450,NA,16150,33600,140200,14000,4475,10550,5790,14800,1225,3425,6100,49662,NA,5240,5550,2530,73320,1080,3255,8600,NA,1290,46500,4300,12650,18600,8090,13150,3760,12050,14900,13000,16500,14500,11150,NA,58600,16200,17500,13800,9080,20085,7170,17520,49650,4920,71300,7650,12150,44450,11350,5110,13250,9550,5370,7140,23700,19300,10150,5132,18600,4225,NA,1070,4550,3065,8360,8070,1615,2014,36800,4605,6690,4605,5490,44350,19250,4765,6170,10050,105000,49850,13700,6560,15000,2720,7020,9700,565,NA,NA,778,6810,5580,16400,8630,14850,15220,3630,17250,11900,3400,7910,14150,3440,21550,3160,18400,44100,7070,NA,29000,5180,4690,14200,11950,NA,NA,8800,NA,NA,6980,13200,2430,33350,8600,36600,1140,21850,15751,15000,10550,22739,15800,4330,15393,10250,37950,9900,6270,15800,3000,NA,5630,6680,29000,2210,14650,503,23050,6190,2139,17500,13100,12500,13150,8990,2850,27950,43000,9062,11050,1590,2980,4925,1595,23750,17300,7500,13200,19200,NA,2495,2790,7431,NA,9300,22200,7440,282000,44600,2780,25650,3945,39200,14113,10441,4530,7300,2490,1165,5920,4965,38150,18050,10850,2315,2465,8500,5440,16750,1860,6460,13472,12670,4830,4040,5800,9413,7980,50500,3810,6996,12000,5650,12300,14675,1460,8490,14600,15500,1690,72000,1410,16150,3860,19100,5690,79000,NA,44900,28550,NA,2840,34623,4200,14950,8880,14450,7860,13000,3050,6160,16750,NA,5950,1915,7500,7440,3195,1495,5480,7970,2135,12000,13754,3280,808,NA,6860,6875,13451,4450,14550,32700,8930,714,2930,2035,11300,1915,1676,8300,10800,2010,1775,6529,4395,14950,3485,2595,2358,14250,6850,12700,2500,NA,3455,6030,7960,13500,4200,5680,15850,11300,1365,1395,7160,3810,5490,2380,3770,16200,20150,30000,19000,1610,12750,14600,17650,5398,NA,357,996,718,5870,1870,5670,14350,10750,5720,NA,3010,11700,2228,8090,8240,4125,2620,33400,2460,4864,2005,8670,3810,4595,6160,21300,9693,120500,5620,14700,7560,2475,7560,5670,848,1420,32030,NA,31000,14305,2840,11700,995,3320,14100,7420,2685,16500,19500,NA,3235,5300,8000,21900,1850,9820,7980,6610,210,NA,6050,2300,NA,12200,7050,1620,7370,5940,2525,11782,27050,4530,NA,2165,2925,8360,5540,4025,12450,5460,7560,17350,3320,3415,7135,3580,3455,7220,4000,1032,NA,19200,2940,27908,8170,3440,3870,6040,6350,3605,4930,4245,4050,7850,18550,17300,7840,5680,20550,NA,2660,15150,NA,12450,29200,6240,NA,13650,1315,4310,9140,550,3015,4995,8150,1405,9300,9030,8430,NA,3280,12850,6110,14300,NA,17800,1435,3800,1065,5130,2330,34600,15100,3040,2960,NA,10700,1290,3160,4280,16000,29800,NA,4545,5590,NA,7480,11500,2890,78000,2065,8350,10200,4300,8670,2667,992,990,7460,2790,58600,3315,15800,16550,2340,1620,16626,3460,4510,NA,3555,2305,8370,1905,4370,4815,11550,10688,903,8100,23900,2860,11650,4450,3980,7240,56100,10350,NA,9800,25950,2840,1990,12600,2860,1832,8140,9035,3160,2800,1760,4220,44000,3270,89900,51000,8690,13650,75800,2370,5000,17500,2930,12500,1545,4700,2310,2194,40937,3910,7930,11550,1925,2425,1568,4160,1170,1385,5980,20150,5230,7790,6450,8010,22432,1635,7210,1370,5150,3465,10750,52000,2365,NA,3190,23450,2520,1740,7040,2479,4301,1785,43600,2335,3020,NA,2960,4655,2126,2965,3155,3450,15400,6410,7380,3967,3029,11650,NA,10500,2990,133500,NA,2935,2515,6030,7020,223500,6090,6296,8400,7440,9470,NA,5150,NA,6270,2800,4877,16350,4220,6610,6674,NA,3140,NA,3280,24150,10100,2475,12800,7800,4730,2910,3242,9818,4325,NA,2720,1695,2295,5565,3950,10350,11350,6100,5250,6950,2205,2040,6000,2380,6930,296,4220,2500,1060,4520,4210,15500,1315,2780,13000,9220,7220,18500,6010,25450,1840,2150,11500,6230,7680,35466,4545,12400,1770,4880,13700,3000,3910,12250,10400,3190,NA,12450,11700,16650,2758,NA,NA,1735,NA,9770,11750,7820,4294,4490,2925,2800,3946,5290,9500,8120,9205,29100,25300,2865,5997,4140,1960,8150,6473,3725,6438,7170,6160,7150,6930,2860,10650,8420,10950,2413,2510,2965,1975,3635,38000,NA,13350,7475,745,6390,15950,10950,6070,1325,2700,4675,NA,7790,NA,9270,1420,12425,6220,10750,15500,27550,1695,2250,10800,1795,3465,2805,2130,3610,7190,3246,14250,9050,4340,5270,10300,915,NA,9350,2050,2220,8500,NA,8200,6460,5360,4035,5600,1370,8930,3600,3785,6400,4455,7780,3595,12900,4105,6910,12750,3220,1495,2110,117500,1450,7160,2095,5290,2680,10900,2055,4095,2180,7670,6100,13700,6670,4015,7880,18750,1005,2440,2210,18250,5340,1815,2580,3413,8910,3585,16650,6190,1160,6470,6290,3042,17550,9480,13043,22000,1065,5900,9170,4820,3295,NA,2240,3380,1510,4000,4080,2720,3400,4755,3680,11200,2900,3395,6681,4480,11450,2885,6620,3600,6910,3855,3650,5960,4450,3100,NA,NA,12250,1550,1665,25000,3985,2545,1485,774,4826,78900,2140,6060,10400,8840,12423,3910,2405,4555,4120,4670,5704,3215,5260,5480,NA,3580,NA,9990,NA,5650,1665,4400,18900,2490,5070,7090,4290,NA,4175,670,6050,2500,18250,6230,5200,4470,1980,3430,3350,74300,5816,1020,7220,5297,1807,4830,1995,4220,4020,8380,13250,4920,2350,3587,4750,23950,NA,5940,2465,2140,5180,9720,2755,818,6318,3311,2030,2405,1984,2970,2720,1590,4940,5430,2710,4945,5800,4620,2180,4801,5575,562,13250,11800,5290,NA,4400,15518,3205,10500,2510,10750,2800,NA,13650,884,2554,3935,NA,9590,1705,1190,4360,14400,9150,3690,6210,2415,4500,NA,NA,3785,6600,2471,8440,10800,6240,4340,7740,10121,1320,23200,6050,2900,8450,7050,2970,7900,243,3005,2280,1040,NA,5600,NA,2525,2735,7710,9610,12200,1370,1180,2705,6290,3435,2710,10373,NA,4320,8300,7450,NA,NA,4040,2045,8610,1410,NA,8060,NA,7630,6770,3590,5970,6260,1540,2895,1210,9760,2705,NA,3349,2450,15000,6990,3010,5450,11100,3920,1599,4735,3671,5900,2474,1080,1710,3940,2495,3300,1835,2320,1913,4120,2099,1805,5791,669,1300,4715,7110,2464,1820,9540,8000,5950,7200,5850,2312,1653,24000,5192,NA,1014,8954,1990,6623,4140,1165,3095,1805,7680,16700,1200,19833,3245,3244,2810,8120,1867,4865,4430,917,14100,7150,10700,1414,10750,3460,2120,1010,4745,2515,5177,1691,5920,5440,16274,5660,13284,1970,5070,3125,3650,4420,5280,4450,6370,9170,4015,7990,11650,15300,5830,8140,907,3229,3075,1220,NA,2099,3647,12750,4505,1265,6560,5030,4120,7900,4440,4770,3815,2570,3300,2300,4225,8960,3045,6650,NA,2930,2155,5780,5700,4900,3652,2090,3984,4015,2580,4015,3765,3855,5160,2160,2365,543,3660,9440,3541,2069,5520,2580,2900,7670,2890,8160,2145,17250,2310,2715,14400,5650,NA,3735,828,3780,2120,7150,4470,NA,2560,4720,2255,3080,10050,2235,1140,NA,20700,4300,3364,NA,4550,5490,1975,12800,1395,1495,7720,5610,1045,4665,5060,4690,5120,24100,5139,4440,5167,4236,2086,7270,5160,30050,2620,2440,5610,4725,12538,11500,3625,3850,1400,4090,1755,883,4805,1820,NA,4085,4365,620,10450,785,2610,2290,19950,1845,4035,18900,4840,4480,5032,5050,3350,5630,4560,9670,994,3215,5800,3000,4180,2355,6890,6480,2345,1725,3953,2310,2493,5020,1000,8530,2070,5110,4956,6710,4195,7050,4230,1035,4550,3395,910,3900,2150,799,7030,2825,2395,10100,5500,8900,4680,11650,1790,730,7010,3485,3680,1285,800,9000,1705,2675,2230,NA,527,3340,4650,28050,2013,6130,52100,725,2395,1215,616,5320,3440,5430,1505,7020,9470,7220,2145,4595,2060,6210,13300,833,5100,2930,7700,4630,2740,3800,3845,40950,2852,10697,1825,3580,2675,3325,21700,4940,3190,701,3345,4150,22900,1680,2510,5330,6300,2940,3195,3073,899,3870,6060,3535,3550,90000,4020,1450,3112,3017,2515,2625,6230,1180,20000,2775,1648,NA,926,68324,3950,15958,3985,3100,6350,1090,4570,3245,2170,6200,10600,7590,6170,1368,14980,7870 -"2018-04-27",53000,87100,143403,506000,158000,246500,354500,259464,1297000,351000,140500,59900,47200,226500,180500,36450,294500,32200,241500,116500,113500,334500,359500,98200,192000,80400,101500,267500,47500,121500,109500,118500,142000,428500,NA,138680,86951,404500,27050,88000,16750,28950,11050,12350,23850,169000,421000,9750,117600,7430,50400,36650,60400,123000,110500,53800,90200,256000,64800,47350,17150,334500,96500,116500,227900,460113,15450,264500,61900,31550,36750,37250,153000,53000,45150,28700,404500,34100,25300,82800,216193,179000,25200,19200,150875,4980,33900,257300,49100,377500,24900,77344,87400,37700,98000,10300,5350,11500,23150,39950,4175,21650,33550,37300,101500,650734,771000,22700,6190,93900,5950,45822,37600,175171,31750,20500,129500,44400,115000,158600,26100,485000,120500,40050,34850,49750,61400,27450,65400,186000,44700,59000,13950,32150,155500,62300,74566,20550,213000,NA,74200,30750,19300,66600,114700,323000,164500,21604,26600,77900,5530,17900,52400,86886,67100,98100,13400,831000,71800,81800,5260,88600,6180,12050,5130,14884,90590,NA,1303000,11550,9360,8830,15200,NA,24100,68300,162475,10950,11050,6210,NA,NA,58800,18550,109032,NA,38600,44200,62800,30200,186500,10200,7540,22350,176900,19000,NA,106000,14350,19740,33909,40650,155000,43100,36800,23900,236500,21450,114000,12100,6790,44900,35800,122500,92500,20600,31900,19950,9500,26500,336500,8340,68900,7000,102500,22200,26100,33100,36833,90300,71700,23250,35250,91491,15600,267500,62900,887,129500,46550,48200,NA,20350,76000,8620,NA,74700,48050,7750,5500,74500,37600,22550,47800,8760,33500,34500,NA,22200,32850,39100,42200,114000,11733,29100,28350,12050,2430,15450,66500,71410,8320,54800,NA,3120,87067,32450,42650,19350,59500,126000,58300,13700,4625,40459,8450,28300,10500,71100,56000,23500,29500,38800,66737,6103,20401,26400,64500,94300,1500,16464,12550,28400,78300,9990,104000,14762,2200,31350,80200,3035,57300,25989,38000,18700,40450,59200,26250,7780,42800,42500,5330,32400,58400,NA,89700,28000,9647,131600,35600,10900,NA,78000,24050,18284,5750,19850,50100,31750,65231,60600,86620,5310,17150,36800,46900,73600,NA,3214,1135,23550,56800,736000,11250,9080,3215,41600,6880,21450,5990,6240,NA,NA,14800,35460,14700,13900,NA,8837,50400,51100,NA,7700,19300,34300,12850,617,14700,22538,18300,16450,27300,NA,34088,53400,17850,22930,12700,26250,41400,332500,37461,17250,3900,44850,28300,59100,16850,37300,4860,36000,10500,NA,4385,25300,8555,NA,11950,40250,24341,58500,2500,9370,9800,NA,NA,7170,4790,6040,105500,66700,48650,20800,21400,61000,24430,20050,86800,19900,30350,4600,NA,67731,35900,NA,4285,5105,17950,27200,9400,119000,28400,2255,NA,10605,9470,47150,13100,83300,31000,16500,17350,5840,NA,10400,109000,20157,NA,17200,15500,NA,7461,19750,38600,31650,62300,34400,13893,7930,5826,54000,12250,13550,18550,11144,7200,3576,7600,20500,7500,14400,4940,18050,26250,9950,8300,35000,137500,4175,16750,2045,33613,8100,NA,660000,NA,14025,45900,34724,16818,25050,3510,10950,6610,4590,18450,12350,1144,4550,14800,16150,32500,2970,7140,10400,5490,126000,32000,22700,2650,5497,11450,16160,27950,11750,8270,12000,4825,72400,14350,20650,NA,47700,7090,4785,141178,229500,6490,147000,2195,NA,24500,15250,NA,17500,54800,NA,35600,2610,32850,NA,10600,NA,6760,1285,8640,60000,2760,19800,6850,45150,2635,63700,15900,31100,13200,67800,48350,23250,14700,7160,20600,14100,14000,22350,16150,6800,9200,25100,96379,5270,3673,NA,5480,11750,NA,13000,18650,38350,3705,182500,15750,35800,94300,NA,15800,20450,9690,NA,37500,NA,28350,6730,21350,NA,16900,9210,9350,12400,3745,26450,19250,2905,30250,10600,5290,2400,4295,14250,1175,NA,1565,6710,6450,NA,2864,2035,12300,65300,6660,11650,40900,6400,6800,142500,1295,7242,3265,28850,618,16550,14250,NA,7990,4860,16550,NA,18350,20000,2270,19350,16150,15550,117000,51600,9841,18500,31800,6070,9350,24500,28600,13100,16370,4285,24150,81400,14550,38906,5730,NA,NA,16800,2705,7660,36650,5215,8200,16450,NA,18900,4860,NA,4020,5390,3785,32900,12500,60600,NA,13300,20300,3830,3060,866,5350,9810,16300,21024,17450,31862,4235,166500,13500,43200,NA,15500,33400,140800,14000,4493,11050,5730,14550,1295,3400,6000,50435,NA,5100,5400,2600,72297,1110,3135,8690,NA,1270,44950,4295,12850,18500,8040,12900,3800,11700,15100,13100,16550,14100,10800,NA,58250,16250,17600,13750,9280,19923,7170,17895,49600,4930,70800,7420,12350,44950,11350,5100,13250,9300,5180,7070,24100,20150,10150,5181,18650,4195,NA,1040,4495,3070,8370,8070,1615,2012,36750,4665,6580,4595,5530,44550,19400,4780,6360,10200,105000,49300,13350,6490,15300,2850,7120,9910,579,NA,NA,795,6770,5600,16400,8650,14400,14983,3705,17200,11800,3340,7940,14100,3415,21500,3175,18850,50000,7530,NA,29000,5160,4651,14150,11700,NA,NA,8730,NA,NA,7010,13050,2420,33550,8650,36000,1140,21500,15702,15000,10400,22644,15600,4253,15746,10100,37800,10600,6330,15600,3180,NA,5600,6610,29200,2375,15500,500,22600,6190,2201,17450,12950,12600,13100,8970,2875,27700,43200,8962,11100,1595,2915,4905,1630,24100,17800,7500,13150,19250,NA,2605,2810,6840,NA,9160,22200,7440,282000,44200,2720,25200,3830,39100,14162,9992,4550,7330,2405,1135,5920,4925,41300,17800,10550,2300,2460,8580,5420,16400,1860,6520,13702,12788,4785,4000,5780,9867,8080,50500,3800,7097,12000,5680,12350,14375,1430,8330,14750,15500,1715,73000,1505,16800,3870,19000,5760,79700,NA,44900,28150,NA,2815,35723,4095,14500,8840,15350,7900,12900,3030,6240,17050,NA,5910,1800,7420,7540,3200,1551,5500,7970,2170,11750,13774,3250,807,NA,6930,6825,13402,4440,14850,31800,8820,712,2890,2040,11950,1850,1799,8200,10950,2050,1775,6568,4195,14950,3500,2585,2358,14250,6960,12950,2455,NA,3515,6030,7880,13400,4200,5770,15850,11550,1330,1380,7060,3825,5400,2420,3725,15900,19750,29900,18650,1550,12750,14450,17850,5435,NA,360,980,718,6060,1955,5710,14100,10650,5710,NA,2985,11800,2228,8080,8170,4155,2575,33250,2440,4986,2025,8610,3765,4535,6110,22100,9644,121500,5550,15200,7650,2465,7700,5680,844,1385,32110,NA,30800,14353,3010,11150,978,3290,13800,7420,2600,16700,20700,NA,3255,5400,10400,22300,1840,9930,7990,6260,211,NA,6330,2275,NA,12100,6834,1585,7710,5730,2480,11684,26050,4520,NA,2105,2935,8180,5540,3900,12550,5520,7600,17300,3380,3430,7125,3540,3455,7230,3970,1023,NA,19150,3010,28092,8400,3455,3955,5910,6120,3735,5000,4215,4595,7840,18400,18100,7840,5670,20300,NA,2615,15100,NA,12550,29000,6200,NA,13750,1315,4290,9040,545,3120,5130,8160,1425,9240,9000,8300,NA,3325,13200,6120,14450,NA,17650,1445,3795,1065,5070,2695,35050,15000,3200,2950,NA,10850,1270,3125,4400,15700,29550,NA,4525,5590,NA,7392,11750,2895,77000,2025,8480,9960,4300,8700,3030,995,1055,7220,2650,57400,3305,15750,16450,2250,1525,16060,3430,4485,NA,3550,2500,8200,2475,4345,4745,11250,10647,887,8140,24250,2785,10950,4300,3990,6830,56200,10350,NA,9760,25800,2825,1945,12700,2840,1810,8180,8909,3170,2650,1740,4205,44150,3230,89400,51000,8610,13900,76500,2485,5140,17500,2930,12400,1555,4580,2335,2188,41015,3875,7920,11650,1900,2360,1534,4135,1190,1430,6030,21000,5120,7800,6170,8300,22577,1630,7210,1400,5170,3460,10800,52200,2370,NA,3110,23300,2575,1770,7070,2441,4280,1730,43350,2345,3000,NA,3145,4735,2126,3005,3010,3515,15650,6400,7520,3907,3036,11700,NA,10450,2990,134500,NA,2875,2480,6010,6980,223000,6150,6296,8570,7710,9530,NA,5130,NA,6270,2820,4483,16150,4225,6770,6618,NA,3055,NA,3200,24400,10300,2410,13450,7930,4690,2740,3223,9818,4410,NA,2730,1670,2295,5607,3880,10300,11550,6140,5230,7480,2210,2040,5650,2450,7080,298,4335,2480,1100,4485,4190,15500,1315,2845,13400,9200,7120,18800,5900,25500,1875,2105,11550,6170,7710,35116,4775,12550,1760,4980,13600,2920,3975,12450,10050,3025,NA,12600,11600,17350,2892,NA,NA,1720,NA,9730,11650,7660,4226,4405,2890,2790,3963,5350,9150,8140,9303,29000,26800,2845,6002,4175,1865,8180,6473,3820,6481,7050,6110,6980,6890,2875,10400,8430,11200,2507,2442,2875,1995,3750,38800,NA,13250,7575,745,6380,15850,10950,6130,1320,2625,4750,NA,8230,NA,9790,1365,12625,6130,10800,15800,27200,1680,2245,10850,1770,3480,2820,2130,3570,7130,3311,14250,9170,4375,5260,10000,920,NA,9340,2065,2180,8500,NA,8200,6490,5360,4040,5640,1375,8680,3600,3860,6250,4630,7750,3590,12850,4285,6910,12650,3220,1490,2115,115500,1445,7060,2110,5240,2665,10950,2090,4065,2085,7600,6120,13600,6670,4050,7740,19500,1000,2550,2200,18750,5420,1780,2580,3322,9170,4065,16900,6120,1160,6200,6230,2957,17400,9420,13043,21000,1075,5690,9070,5160,3355,NA,2245,3390,1575,3960,4010,2690,3285,4755,3700,11100,2860,3375,6556,4455,11400,2855,6680,3635,6780,3920,3665,5960,4390,3135,NA,NA,12200,1550,1660,25350,3990,2555,1545,798,4826,79100,2165,6060,10400,8873,12691,3885,2410,4625,4180,4650,5810,3215,5380,5650,NA,3575,NA,10150,NA,5670,1655,4435,17500,2460,5100,7530,4290,NA,4140,706,6070,2470,18300,6140,5080,4210,1995,3345,3305,73900,5863,1040,7700,5561,1811,4825,1990,4245,4015,8150,13350,4970,2355,3652,4675,23950,NA,5930,2335,2160,5100,9560,2715,816,6414,3383,1991,2430,1929,3045,2765,1575,4845,5380,2745,5100,5880,4645,2202,4919,5825,564,13350,11850,5290,NA,4387,16181,3205,10650,2365,10650,2800,NA,13450,882,2696,3945,NA,9490,1705,1160,4365,14600,9390,3765,6160,2615,4640,NA,NA,3770,6600,2445,8400,10750,6200,4340,8000,10121,1310,23000,6060,2850,8360,7000,3090,8140,245,3000,2235,1070,NA,5510,NA,2525,2680,7450,9680,11900,1542,1180,2720,6170,3445,2740,10119,NA,4330,8250,7350,NA,NA,4085,2045,8690,1410,NA,8080,NA,7660,6770,3590,5960,6290,1530,2870,1385,9870,2685,NA,2833,2435,15400,6990,2945,5550,11100,4115,1622,4850,3729,6230,2496,1075,1700,3935,2525,3225,1850,2280,1869,4100,2099,1780,5782,674,1290,4890,7100,2383,1885,9400,8030,6280,7230,5760,2312,1604,24100,5149,NA,1029,9037,1995,6874,4080,1170,3095,1800,8017,16800,1205,20087,3210,3219,2800,8680,1872,4885,4325,947,14200,7202,11300,1394,10750,3520,2120,999,4725,2500,5103,1719,5970,5400,15982,5750,13059,1915,5270,3020,3635,4470,5500,4380,6420,9150,4195,8050,11250,14850,5810,7970,929,3214,3105,1195,NA,2099,3573,12950,4520,1245,6890,5080,4140,8070,4350,4955,3830,2540,3340,2300,4300,9050,2985,6630,NA,2880,2310,5830,5850,4730,3585,2130,3988,3955,2585,4010,3900,3870,5200,2160,2305,541,3770,9390,3486,2090,5970,2620,2945,7960,2900,8040,2155,18300,2310,2715,14100,5680,NA,3720,826,3735,2120,7500,4375,NA,2495,4630,2365,3140,9800,2350,1140,NA,20950,4345,3413,NA,4560,5500,1985,12850,1395,1505,7710,5600,1065,4655,5100,4780,5150,24450,4994,4525,5167,4005,2075,7100,5280,30300,2670,2425,5610,4740,12491,11500,3585,3620,1390,4045,1790,871,4765,1820,NA,4100,4430,613,10450,780,2605,2275,20300,1865,4035,19050,4810,4640,4938,5050,3425,5550,4295,9660,990,3235,5560,3075,4225,2360,6900,6570,2370,1720,3830,2345,2511,5040,1000,8530,2065,5160,4939,7060,4070,7280,4105,1060,4505,3425,910,3790,2280,792,6990,2830,2345,10100,5060,8890,4650,10650,1808,735,7070,3500,3630,1292,794,9000,1665,2665,2220,NA,539,3365,4610,27400,2023,6360,48850,730,2390,1190,609,5310,3440,5360,1650,8350,9470,7170,2145,4570,2030,6240,12650,840,5080,2830,7690,4685,2800,3800,3865,42300,2828,10336,1755,3530,2725,3655,21300,4605,3220,738,3460,4130,22750,1725,2690,5490,6300,2980,3055,2860,914,3850,6060,3730,3550,90000,3990,1450,3167,3000,2545,2630,6340,1205,20300,2690,1585,NA,917,66391,3730,16684,4060,3225,6900,1105,4645,3265,2140,5752,10600,8000,6170,1388,14611,7870 -"2018-04-30",53000,84500,143403,488000,160000,248000,360000,254304,1370000,372500,140000,61200,47650,228500,183500,37450,294000,33100,245000,117000,111000,349000,360000,97800,196500,81100,102000,267500,47750,118500,110000,119500,147500,433500,NA,142671,83960,414000,27250,87500,16850,28900,10900,12300,23450,168500,422500,9780,121500,7350,63600,37300,61300,124500,116000,60600,91100,256000,65100,49450,17950,343000,98100,116500,223600,449032,15600,270000,62900,32600,37100,36800,156500,54800,43200,28950,417500,37200,26100,86000,209781,191000,24000,19100,153232,5970,34150,261400,49400,391000,24500,75029,84600,40800,107500,10450,5500,12153,22550,41200,4165,21800,33450,38250,103500,660295,794000,23350,6230,104000,6350,44869,38100,170065,30550,20950,134000,43700,116500,154100,24100,504700,118500,39950,34200,50700,59000,27550,68600,178000,45400,59100,13950,32450,156000,61600,77821,26700,216500,NA,77900,29900,19200,66400,110200,324000,160000,21320,27300,75200,5620,18300,53700,82790,68400,101800,13450,844000,70700,81800,6070,84100,6220,12000,5300,15445,95316,NA,1298000,11800,10250,8580,15400,NA,24500,68600,162374,11700,10850,6150,NA,NA,57300,19365,106306,NA,38200,43350,62500,32700,190000,9930,7540,21450,173900,19000,NA,108500,14150,19151,33909,39250,157000,42600,35750,24150,238500,22200,110000,12050,6450,45200,34900,119000,89600,19900,31050,20400,9420,26600,338000,8330,64100,7020,101500,21500,26600,33200,37333,90100,70200,23600,36850,92278,15600,275500,64000,841,129000,45050,46500,NA,18600,80000,8410,NA,74300,47200,7780,5470,74500,38150,22600,48950,8550,34600,34500,NA,21700,33300,37550,39550,119000,11467,29300,26450,12100,2360,15150,64900,69990,8240,53500,NA,3095,95347,32800,41700,17800,60000,126000,59700,13750,4570,39696,8700,28400,10650,69800,55000,26300,29600,38300,62956,5788,19228,26450,66500,90500,1685,16533,12700,28700,78700,11000,111000,14380,2295,30100,80500,3080,54000,26349,36300,17300,39800,59000,27000,7840,42650,40300,5450,32500,58500,NA,89100,28200,9424,135300,32650,10500,NA,81400,23100,18118,5600,19550,51200,31850,63907,59700,84274,5550,19900,36300,46650,73000,NA,3558,1180,23500,57300,745000,11750,8540,3235,40050,6730,21200,5990,6140,NA,NA,14150,40698,14950,13700,NA,8720,50600,50000,NA,7370,18150,34050,12450,610,14300,21911,17400,18250,26650,NA,31844,55800,17450,22504,12500,25800,41000,333000,37796,16850,5070,44750,29300,59100,16750,37320,5600,36050,10250,NA,4350,25800,8260,NA,13200,38800,23768,59000,2425,9070,10350,NA,NA,8120,4970,5990,106500,63000,49400,21550,20950,60500,24288,19375,86600,19150,30250,4625,NA,65095,37150,NA,4350,5138,17950,28950,9200,109100,28100,2375,NA,10605,9450,44750,12850,83400,30800,16600,17200,5750,NA,10400,111500,19429,NA,17250,15850,NA,7259,18500,38000,32500,62500,32850,13893,7650,5713,51700,12200,12200,18400,11236,7190,3406,7980,20200,7510,14000,5050,17600,26200,9790,10300,33850,137500,4040,16800,2200,33519,8770,NA,678000,NA,14025,43050,34504,17591,25300,3510,11000,6410,4730,18350,12550,1139,4485,16150,15100,32750,2960,7690,10300,5170,148000,31000,21650,2450,5621,11050,15624,28350,11850,8100,11800,4520,70300,14400,20600,NA,47400,7160,4820,136749,229000,6690,150500,2140,NA,24250,14650,NA,18100,54800,NA,35100,2530,32350,NA,10150,NA,6560,1320,8500,60100,2690,18800,7550,44000,2560,60900,15850,30350,13000,69200,48450,23100,14900,7070,19100,13550,13850,21850,15900,7200,9240,25000,104227,5270,3600,NA,5370,11250,NA,13150,17500,38200,3850,188000,14900,34700,91300,NA,14900,22400,9210,NA,38000,NA,28050,7120,20500,NA,16950,9450,9380,14200,3770,27600,19400,2765,29800,11550,5090,2350,4305,14250,1245,NA,1530,6700,6360,NA,2856,1985,11900,66400,6550,11550,41000,6370,6820,150500,1275,7154,3055,29050,640,16100,14150,NA,8070,4860,16250,NA,17750,20000,2185,19200,20950,15800,115000,51900,9518,18500,30150,6000,9250,24350,26450,13300,16415,4355,24250,79500,14100,37313,6090,NA,NA,17050,2980,7660,35800,5186,7940,16300,NA,17800,4835,NA,3825,6030,3515,32550,12500,60000,NA,13500,20150,4045,3080,870,5150,9690,16700,19526,17850,31661,4520,164500,13250,44950,NA,17400,32250,145900,13150,4425,10200,5740,14100,1250,3380,5840,50435,NA,5170,5300,2540,79373,1140,3000,8520,NA,1345,44600,4275,12450,18200,7860,12050,3995,12650,15150,14650,16700,13400,10450,NA,54400,15650,19050,13200,9290,19437,7170,17895,47800,4820,70700,9500,12100,44050,10800,5070,13350,9160,4825,7050,25000,20400,10000,5191,19350,4125,NA,1025,4430,3055,8420,7900,1610,1947,36550,4680,6580,4555,5440,42800,17400,5110,6170,10450,105000,49550,13900,6100,16650,2825,7200,9780,576,NA,NA,809,6840,5660,15800,8820,14900,13802,3700,16300,11850,3170,7780,13800,3235,23300,3525,19150,65000,7670,NA,29000,5090,4651,13900,10250,NA,NA,8730,NA,NA,7160,12050,2365,31050,8880,34950,1125,21100,15212,15000,11100,21928,15500,4378,15066,9640,37400,11400,6140,16000,3235,NA,5540,6770,29100,2355,16050,553,22300,6340,2301,17000,13300,12250,13050,9030,2895,28500,42950,8811,11100,1630,2845,5030,1573,24150,17350,9490,12750,17300,NA,2575,2835,6624,NA,8760,20400,7640,282500,43600,2935,25850,3930,39250,14405,10441,4450,7320,2550,1180,5940,4930,39500,16750,11800,2235,2405,8700,5420,15950,1915,6620,15052,12434,4610,3975,5830,9958,9080,52300,3895,6742,13000,5680,12350,14225,1520,9600,14700,16550,1735,72300,1595,16150,3840,17650,5610,79800,NA,45350,27900,NA,2790,32279,4180,14450,8400,15350,7650,13500,2915,6190,16700,NA,5770,1785,6850,7760,3090,1644,5220,8070,2265,11350,14485,3335,829,NA,6940,6700,13009,4430,14400,32400,8710,702,2850,2025,10950,2060,2334,8260,10150,1905,1780,6568,3985,15600,3695,2510,2352,13450,6950,12300,2335,NA,3515,5960,8310,13450,4200,5870,15850,11700,1310,1445,6930,3960,5500,2420,3660,17000,21200,30000,18050,1680,12750,13900,17750,6020,NA,352,1000,710,5920,1890,5540,15550,10750,5500,NA,3060,11650,2228,8130,8150,4000,2525,31400,2580,5386,2025,8200,3785,4500,6080,20950,9624,122000,5410,14750,7520,2485,7640,5680,810,1335,32390,NA,30800,14353,2815,10800,967,3130,13900,7400,2640,16250,23200,NA,3285,5210,13500,22800,1915,9900,7950,8130,211,NA,6160,2310,NA,11600,6859,1520,7900,5960,2475,11392,29950,4510,NA,2045,3050,7790,5520,4130,12050,6150,7120,17450,3300,3380,8093,3540,3370,7230,3890,1041,NA,18300,3150,26810,9860,3430,4040,5700,6890,3740,4900,4050,5050,7890,19350,17150,7820,5410,21200,NA,2585,14650,NA,12500,28100,6140,NA,14300,1315,4170,8730,524,3300,4880,8080,1400,9240,10900,8110,NA,3325,15050,6080,14600,NA,17450,1545,3835,1025,5240,2710,37050,14650,3420,3090,NA,10450,1250,3070,4375,15000,28900,NA,4845,5590,NA,9460,12300,2820,81700,1980,8900,10300,4160,8600,3935,1010,1030,7010,2835,54000,3330,16000,16250,2275,1640,14798,3580,4360,NA,3665,2505,8030,3215,4155,4655,11100,10113,877,7810,22800,2950,12150,4520,4490,6830,55900,10200,NA,9480,27100,2820,1885,12400,2665,1942,8160,8716,3080,3200,1745,4560,44500,3355,89900,51000,8960,13750,70500,2550,6000,17500,2955,13100,1585,4595,2330,2194,40472,3730,8290,14300,1895,2340,1570,4210,1210,1400,5800,19950,5040,8030,6660,8190,22541,1705,7210,1545,5090,3635,10550,56300,2200,NA,3180,22750,2370,1730,7080,2441,4449,1650,43300,2340,3130,NA,3095,4835,2131,2835,2835,3480,15400,6480,7460,3860,3029,11500,NA,10400,2990,134500,NA,2965,2550,5850,6930,223000,5880,5962,8400,8830,9590,NA,5130,NA,6370,2745,4469,16450,4170,6460,6531,NA,3070,NA,3035,23900,9960,2450,13450,7910,4670,2810,3060,9523,4210,NA,2830,1680,2295,5959,3785,9630,11450,6420,5110,8100,2120,2040,5610,2440,6790,292,4275,2500,1040,4240,4050,17100,1320,2710,12700,9350,7000,19350,6060,27000,2000,1990,11600,6280,7891,35326,4575,12300,1790,4270,13200,3290,3880,12200,9420,2765,NA,13200,11250,18750,3054,NA,NA,1930,NA,10100,11350,7360,4299,4330,3040,2785,4125,5410,10200,7900,9167,28250,25500,2805,5990,4165,1775,7980,6255,4040,6490,6970,6700,7290,6670,2885,10350,7810,10750,2924,2298,2725,1895,3470,37500,NA,12850,7475,779,6350,15200,10750,6150,1395,3045,4695,NA,10650,NA,9690,1225,12575,6250,10700,15000,27700,1640,2130,10550,1695,3770,2835,2215,3465,7110,3182,15200,9280,4300,5680,10000,909,NA,9210,2075,2220,8750,NA,8150,6220,5207,3935,6230,1325,8250,3465,3945,7150,4600,7450,3660,12650,5570,6700,11900,3220,1475,2015,150000,1575,7190,2135,5660,2430,10550,2050,3910,1970,7330,6130,13350,6540,3895,7350,19350,984,2595,2200,18050,5350,1720,2515,3152,9360,4285,15800,6130,1160,6380,6600,2983,15800,10250,12775,22500,1036,5590,9460,4880,3350,NA,2300,3450,1620,3985,3995,2600,3075,4755,3815,11000,2815,3330,6405,4550,12250,2975,6710,3730,6750,4130,3565,5810,4700,3115,NA,NA,11750,1620,1670,25200,3915,2555,1475,813,4530,79500,2235,6130,10300,8806,12023,3860,2425,4630,4010,4590,7078,3215,5930,5280,NA,3640,NA,10150,NA,5610,1610,4325,19150,2540,5000,9780,4290,NA,3940,913,6040,2550,18650,6080,6040,4190,2005,3565,3575,72200,5768,1030,7290,5641,1775,4820,1935,4005,4065,7670,13300,4950,2390,3600,4640,23950,NA,5850,2500,2145,5830,8960,2720,803,6414,3383,2030,2480,1976,3035,2780,1560,5290,5310,2690,6430,5680,4570,2322,4778,5250,554,14300,11900,5300,NA,4320,15424,3180,10350,2380,10300,2800,NA,12900,928,3320,3830,NA,9380,1675,1220,4211,14000,9200,3840,6050,2420,4915,NA,NA,3730,6010,2305,8490,12000,5940,4255,10400,9281,1305,22700,5760,2835,8070,6960,3050,7860,242,2985,2380,977,NA,6710,NA,2425,2770,7250,9940,11050,1357,1135,2805,5790,3500,2715,9647,NA,4570,7600,7330,NA,NA,3900,2020,8270,1350,NA,8100,NA,7920,6710,3590,5790,7300,1505,2760,1235,10100,2745,NA,2760,2370,15050,7230,2800,5475,11850,3875,1632,5060,3671,6000,2523,1055,1705,3880,2463,3750,1755,2290,1826,5330,2205,1835,5588,667,1290,5130,7050,2372,1985,9990,7900,6190,7030,6100,2312,1653,22800,5249,NA,996,8970,1990,6551,3950,1165,3095,1775,8436,16500,1205,19536,3170,3209,2895,8170,1853,4820,4735,955,14200,7047,11000,1356,10800,3525,2165,970,4720,2520,4991,1753,5720,5390,17297,5700,12184,1920,5850,2995,3590,4825,5600,4580,6200,9000,4000,8020,11000,14200,5730,7740,872,3157,3030,1215,NA,2093,3487,12950,4535,1295,6840,5070,4185,8680,4295,4765,3850,2463,3250,2300,4235,8770,2985,6640,NA,2790,2280,5880,5830,5170,3523,2090,3998,3690,2740,3985,3745,3905,5190,2160,2300,529,3930,9410,3420,2190,5970,2700,2795,8490,3165,8140,2140,18650,2310,2605,14350,5600,NA,3680,813,3650,2010,7200,4355,NA,2420,4600,2170,3140,9700,2515,1110,NA,21900,4425,3467,NA,4555,6090,1980,12650,1395,1500,7830,5520,1155,4655,5010,4320,4980,24450,4965,4900,4933,3915,2070,7250,5170,39350,2620,2535,5400,4665,12491,11350,3535,3430,1375,3955,1695,875,4590,1810,NA,4095,4435,612,10700,800,2615,2135,19800,1875,3970,19350,4830,4480,4559,5340,3745,5600,4510,12100,962,3310,5670,3100,4265,2200,6800,6780,2400,1705,3808,2160,2523,4950,1000,8740,2060,5480,4654,7040,4260,7790,4395,1045,4468,3450,903,3675,2270,780,6950,2810,2420,10100,5710,8820,4420,10200,1750,750,6990,3555,3645,1303,786,9100,1630,2665,2350,NA,524,3280,4615,27400,2097,6590,46650,702,2405,1235,612,5050,4075,5290,1580,8450,9470,7580,2145,4450,2100,6110,12350,814,5080,2995,7470,4580,2750,3800,4070,44800,2722,10817,1615,3560,2690,3430,20950,4480,3220,805,3450,4600,23450,2120,2670,5530,6200,3050,3040,2803,990,3840,6120,4000,3550,89500,3995,1410,3125,3073,2485,2745,6340,1210,20000,3200,1581,NA,912,66114,3915,16759,4300,3065,6890,1100,4435,3215,2195,5776,10600,7700,6170,1305,13830,7870 -"2018-05-02",53000,83100,147810,404000,160000,243500,339000,243042,1390000,372500,132000,60700,48150,228500,183000,37750,303500,33050,230500,114500,114500,351500,355000,97400,208500,81600,101500,267000,46850,117000,110000,120000,148500,430000,NA,141673,81529,400000,27350,93100,16750,29250,11150,12500,23400,169000,420000,9520,122100,7360,64300,39450,61400,127500,120500,59400,89700,254000,64500,50400,17400,345000,99400,123500,219200,443251,15250,271500,62400,32600,36400,35450,157000,58200,41350,28950,417500,40150,25900,85900,211154,206500,24200,19050,155589,6310,33950,253800,48850,393000,24150,73871,81800,40450,108500,10500,5250,11935,22650,41450,4005,21500,32850,37200,102500,643919,781000,22900,6130,99400,6430,46173,37500,168651,30000,20800,141500,43950,116500,155200,23350,503700,117000,39400,33150,51000,58200,27600,78000,184000,45400,57300,13950,33800,157500,60600,81075,32600,227500,NA,80200,30700,18650,66200,115000,327000,163000,20800,27150,73500,5750,18500,52900,81266,69200,99800,13800,849000,70100,82400,6100,85800,6260,12000,5280,15661,95316,NA,1323000,11350,10350,8500,16250,NA,24700,69400,160771,12450,11125,6220,NA,NA,58200,18505,105851,NA,39400,45250,60000,32300,186000,10050,7540,20250,175400,18650,NA,111000,13850,20403,32736,40000,158000,43000,34850,24050,238000,22400,108500,12350,6150,44400,34500,121000,91400,19600,31450,20500,9460,27050,339500,8520,63600,7170,100500,20650,26000,33100,37167,91900,69400,24200,37350,93260,15650,270000,62800,980,127500,45000,44900,NA,19050,80900,8310,NA,75700,46300,7730,5500,78800,37900,22650,48800,8440,33750,34500,NA,22900,36000,37950,37100,120500,11533,28600,25200,11650,2355,15150,63500,70560,7950,54400,NA,3015,98107,34400,41700,17100,58100,121500,62300,13650,4435,39600,8520,27850,10250,70800,54700,29750,30850,36950,59781,5645,19115,27100,65400,85200,1705,16143,13850,27450,77600,11100,115000,13998,2320,29100,78300,3115,52200,25309,35550,17750,38200,56900,26500,7760,42800,39300,5350,33000,58000,NA,90800,28900,9380,143600,31300,10600,NA,82600,23400,17786,5670,19450,51600,31750,63435,57100,81997,5440,19050,35650,46900,72800,NA,4038,1200,22350,55900,772000,11800,9050,3145,39900,6610,20650,5990,6200,NA,NA,13750,42993,15200,13850,NA,8681,51500,50400,NA,7280,18000,33600,11850,599,14150,22345,17400,21850,27300,NA,30125,55100,17600,21552,12750,25550,40550,335500,39530,16750,6180,44700,30100,59000,16400,37500,5780,36150,10300,NA,4375,25800,8222,NA,14900,38750,23577,58000,2400,9190,10050,NA,NA,8620,5010,6070,107000,60100,48200,20950,21650,59800,25070,18925,90400,22000,30050,4800,NA,63732,36450,NA,4710,5279,18200,28600,9140,109000,27500,2425,NA,10605,9410,45100,12700,83800,30800,17250,17450,5900,NA,10300,116500,19720,NA,17150,15200,NA,7158,18200,37550,31550,62500,32400,13893,7490,5842,52000,12200,12700,17800,11651,7200,3353,8080,19800,7380,14050,5020,17550,26650,10000,9980,33250,137500,4080,16950,2230,33898,8560,NA,694000,NA,14025,43600,34504,16455,25500,3575,11000,6300,4605,19000,12350,1111,4350,16700,14300,32600,2930,7700,10350,5150,151500,31250,21400,1890,5563,11200,15669,27800,11850,8300,12550,4615,71200,14200,20000,NA,46450,7290,4755,136183,232000,6790,148500,2190,NA,24700,15000,NA,17600,55700,NA,34850,2495,31750,NA,10250,NA,6670,1370,9020,60100,2720,17500,9810,42750,2560,59200,15650,30150,12800,70600,48650,22100,15050,7190,18350,13750,13850,22150,15700,6940,9140,25250,106111,5360,3830,NA,5290,11400,NA,13600,18050,38200,3880,193500,14700,34800,91100,NA,14300,23900,9020,NA,37500,NA,26550,7020,20050,NA,17150,9420,9400,13350,3685,27700,18900,2800,29150,12150,4640,2420,4190,14250,1290,NA,1530,6760,6320,NA,2821,1985,11750,65400,6510,11450,41050,6210,6830,156500,1385,7007,3090,28700,635,16500,14250,NA,7890,4925,15950,NA,17500,20000,2160,19200,23000,16000,115000,52400,9450,18500,29200,6000,9130,24150,25950,13300,15868,5100,23700,77000,14100,36328,6350,NA,NA,16950,2975,7660,35650,5108,8150,16250,NA,17200,4795,NA,3765,6130,3645,32500,12500,59000,NA,13550,19250,3835,3080,899,4995,9420,16800,19479,17450,31711,4695,157000,13250,42850,NA,16650,30950,146800,13250,4397,10100,5520,14000,1275,3410,5730,51015,NA,5080,5390,2490,77753,1140,3015,8250,NA,1360,44700,4210,12550,18200,7830,11250,4065,13150,14500,15250,16700,14400,10450,NA,54550,15300,20550,13600,9190,20368,7170,17848,47300,4775,71800,11650,12100,43850,10850,5070,13200,9600,4840,7110,25700,20400,9930,5161,21300,4130,NA,1045,4300,3110,8550,8180,1850,1962,37500,4675,6500,4500,5510,42300,16550,4870,6100,10400,104500,47800,13450,6030,17600,2670,7090,9950,571,NA,NA,874,7030,5700,15500,8910,14900,13045,3580,17150,12000,3090,7920,13850,3110,25000,3415,20550,84500,7780,NA,29000,5240,4651,14900,9820,NA,NA,8760,NA,NA,7300,11300,2435,30350,9250,34900,1180,20750,15457,15000,10750,21738,15650,4448,14864,9210,38100,11100,5880,16250,3290,NA,5470,6920,29400,2230,16550,553,22100,6660,2723,17100,13250,12250,12600,9280,2845,28600,43850,8408,10650,1745,2815,5230,1522,24000,16500,8880,12600,17250,NA,2610,2850,6540,NA,8400,20950,8060,283000,43450,2860,23350,4275,39950,15768,10726,4400,7480,2690,1230,6000,5150,39150,16600,12700,2195,2595,8770,5410,15650,2485,6310,13337,12519,4685,4175,5890,10004,10250,51200,3980,6692,12750,5340,12350,14475,1500,11000,14700,16700,1705,73700,1615,16100,3790,18000,5620,79900,NA,46800,26700,NA,2650,30080,4350,14450,8280,15700,8510,14100,2940,5970,16500,NA,5810,1710,6800,7850,3050,2013,5130,8150,2370,11150,15078,3445,859,NA,6930,6650,12764,4430,14350,32700,8700,694,2830,2025,11250,2230,2739,8120,9620,1920,1775,6568,3910,15050,3770,2490,2358,13450,6970,12000,2280,NA,3460,6090,8430,13350,4200,5820,16000,11600,1385,1555,6890,3920,5720,2425,3600,17600,21300,30000,17000,1700,12700,13800,17950,7146,NA,356,1005,715,6040,1845,5410,18000,10750,5400,NA,3225,12300,2222,8310,8090,3915,2450,30500,2615,5126,2030,8110,3780,4420,6040,19500,9418,121500,5300,15250,7560,2520,7640,5650,781,1270,32751,NA,30600,14448,2630,10500,1005,3225,15300,7420,2525,16050,22750,NA,3330,5510,15500,22150,1835,9840,7970,9080,215,NA,6010,2280,NA,11600,6714,1590,8550,6560,2550,11684,27600,4485,NA,2140,3120,7760,5700,4500,12250,6350,7120,17450,3225,3260,8386,3455,3330,7420,4210,1100,NA,19250,3465,26627,9600,3725,4215,5730,7510,3760,4860,3965,5050,7870,19400,16850,7770,5450,23300,NA,2575,14400,NA,12250,28000,6380,NA,14300,1315,4010,8330,523,3555,4755,8070,1400,9240,12500,7980,NA,3525,14000,6120,14800,NA,17150,1550,3945,999,5300,2690,37150,15450,3500,3080,NA,9920,1315,3040,4190,15350,28850,NA,5110,5760,NA,9284,12100,2740,87100,2030,8980,10500,3935,8670,4561,990,995,6890,2875,51600,3290,16200,15950,2310,1685,13492,4565,4385,NA,4020,2505,7840,3215,3920,4750,11150,9825,871,7590,22300,3480,12250,4895,4470,6630,55500,10250,NA,9670,27650,2890,1880,12550,2665,1884,7890,8793,3100,3445,1735,5920,44050,3620,90300,51300,10100,14150,72000,2520,6440,17600,2980,12900,1705,4800,2425,2188,42100,3655,8370,14550,1990,2245,1664,4340,1570,1360,5800,19450,5020,9260,7020,8100,22577,1745,7210,2005,5030,4230,10550,53100,2200,NA,3070,22450,2315,1765,6930,2396,4483,1560,46000,2385,3135,NA,3015,4840,2126,2820,2915,3245,15050,6820,7290,4028,3021,12000,NA,10500,2990,133000,NA,2965,2475,6240,6950,223000,5930,5913,8750,8220,9580,NA,5360,NA,6320,2675,4600,16350,4255,6300,6809,NA,2980,NA,3045,24100,10550,2530,13000,8630,4670,2725,3125,9275,4170,NA,3300,1590,2295,5482,3640,9800,11950,6540,4790,8010,2175,2045,6890,2335,6450,293,4175,2545,1040,4300,4135,22200,1325,2625,12250,9600,6700,18550,6290,29850,2100,2235,11450,5930,8091,36027,4515,12550,1805,4840,13000,3350,3825,12100,9600,2710,NA,12800,11300,18350,2323,NA,NA,1980,NA,10550,11450,7270,4598,4300,3270,2775,4442,5680,10650,7700,9127,27300,25400,2955,6002,4275,1725,8190,6275,4190,6464,7060,7950,7440,7560,2870,10700,7820,10200,3785,2244,2755,1840,3610,38100,NA,12950,7400,891,6360,14600,10600,6180,1380,2940,4880,NA,10750,NA,9430,1165,11575,6370,10750,15000,27200,1645,2120,10700,1665,4065,2875,2875,3480,7040,3190,15300,9910,4215,6670,9950,942,NA,9100,2130,2355,8750,NA,7940,6080,5387,4015,6230,1310,8380,3340,4080,7420,4385,7400,3845,12350,6100,6650,11600,3220,1510,1925,185000,1555,7040,2200,6550,2310,10650,1985,3840,2000,7150,6090,13600,6460,3905,7110,18100,986,2400,2200,17350,5360,1765,2480,3272,9720,4305,15750,6140,1160,6940,6860,2970,15000,9920,12709,22000,1036,5520,9760,4710,3425,NA,2350,3530,1620,4170,4010,2470,2990,4895,4515,11400,3080,3325,6405,4635,11800,2920,6850,3710,6740,4500,3695,5780,4800,3060,NA,NA,11100,1640,1705,25400,4085,2655,1510,813,4904,80300,2320,7260,10800,10007,12112,3930,2420,4550,4040,4585,7101,3215,6010,5140,NA,3950,NA,10100,NA,5640,1585,4365,21000,2465,4995,10400,4290,NA,4180,972,5910,2470,18950,6060,7400,4190,1995,3480,3585,72200,5806,1045,7310,5617,1755,4850,2050,3910,4010,7460,12950,4935,2420,3522,4630,23950,NA,5770,2660,2135,6100,8940,2785,777,6375,3383,2088,2540,1963,2900,2855,1640,5930,5400,2675,6350,5450,4685,2580,4825,4895,565,13700,11950,5390,NA,4453,15045,3160,10650,2620,10350,2800,NA,12800,1185,3192,3720,NA,10700,1650,1220,4088,13350,9250,4075,6070,2295,4790,NA,NA,3755,5790,2264,9300,15600,5980,4300,11150,8366,1300,22000,5500,2940,8220,6970,3135,7800,264,3020,2420,995,NA,7050,NA,2420,3050,7520,10100,10950,1056,1155,2915,5730,3605,2555,9575,NA,4350,8500,7680,NA,NA,4120,2020,8230,1400,NA,8140,NA,7940,6660,3590,5690,7290,1560,2730,1275,11200,2910,NA,2974,2350,14650,7450,2905,5950,12750,3790,1632,4995,3773,5880,2603,1060,1705,3960,2485,3865,1750,2220,1852,5780,2247,2070,5367,645,1335,5530,7180,2378,2100,9530,8860,6030,6630,5850,2312,1775,22150,5292,NA,1011,9070,1990,6443,3945,1205,3095,1845,8737,16200,1265,19663,3235,3269,2895,7790,1948,4850,5100,968,14700,6944,12600,1414,10900,3775,2035,941,4690,2440,5130,1700,6080,5330,16295,5710,11708,1885,5810,2885,3650,6270,5490,4485,6270,9260,3940,8620,11000,13650,5720,7750,898,3257,3000,1240,NA,2099,3500,11800,4580,1310,7040,5050,4485,8680,4450,4780,4040,2480,3345,2300,4165,8360,2850,6700,NA,2920,2175,5980,5900,5170,3418,2072,3993,3540,2785,3980,3770,3840,5150,2315,2410,534,4050,9600,3480,2315,6500,2760,2695,8760,3490,8270,2160,17950,2310,2645,14750,5670,NA,3670,843,3730,1950,6900,4330,NA,2690,4585,2130,3080,9700,2855,1110,NA,22250,4445,3452,NA,4560,6040,1920,12950,1460,1510,7690,5530,1175,4750,4950,4145,4975,26700,4840,5075,4653,3714,2080,7260,5280,47000,2635,3230,5350,4775,12727,11400,3500,3815,1450,3985,1800,890,4610,1810,NA,4095,4405,604,10700,795,2560,2045,19500,1895,3995,18650,4860,4385,4574,5400,4735,5720,4550,11700,1020,3580,5540,3170,4345,2095,6690,6730,2335,1790,3630,2250,2493,5090,1000,9180,2040,5560,4486,7890,4645,7890,4400,1050,4778,3400,933,3650,2245,799,6900,2975,2495,10200,5800,8750,4305,9770,1742,735,7220,3665,3660,1283,785,9000,1735,2605,2450,NA,536,3345,4615,28100,2144,6700,45300,709,2365,1275,615,5100,4300,5330,1680,8440,9470,7690,2160,4470,1900,6520,12150,820,5080,3080,7220,4590,2820,3800,4230,45450,2793,11239,1610,3710,2750,3700,20750,4660,3315,766,3480,4450,23800,2230,2575,5570,6330,3105,3070,2782,1065,4545,6240,4000,3550,91000,4045,1490,3341,2989,2520,2735,6910,1220,19950,3310,1635,NA,903,64089,5080,16509,4285,2965,6650,1135,4460,3370,2210,5528,10600,7700,6170,1329,13048,7870 -"2018-05-03",53000,82900,145607,390000,160000,240000,343000,245858,1312000,360500,132500,60300,47600,231500,186500,37400,301000,33900,234000,113500,113500,339500,355000,98400,206500,81200,103000,271000,46450,110500,110500,119500,143000,434000,NA,135188,81155,406000,27800,90200,16400,29150,11200,12900,23400,170000,411000,9500,125800,7260,61000,39750,62000,121500,120500,59600,88000,241000,62500,49900,17250,341000,99100,128500,218300,444695,15100,264500,63100,32250,36450,35900,153000,54500,42600,28750,400000,39100,25900,85200,209322,200000,24400,18900,154646,6060,33450,257000,48000,388500,23650,73679,84800,40350,109000,10350,5160,12636,22500,41400,4030,21450,33050,37550,98800,642784,771000,22500,6090,92400,6390,48078,37650,163152,29500,20550,137000,43300,115000,151200,23900,492100,117500,39200,32350,43050,58200,27800,72700,183000,45400,58200,14050,34050,158000,60500,80188,27000,227000,NA,79300,31250,17550,66000,112800,328000,162300,20658,27300,72000,5290,18550,55100,81456,68200,97500,13800,860000,71200,80200,5800,82200,6170,12050,5260,15920,94528,NA,1300000,11500,10000,8520,15800,NA,24400,68800,159568,12000,11150,6270,NA,NA,58200,18505,103580,NA,38700,43700,60000,30800,186500,10100,7540,20700,175000,19800,NA,110500,13900,20218,31996,37100,151000,42600,35200,24200,233500,22450,107500,12350,6020,44600,34100,120500,92900,19700,30800,21650,9430,27100,339500,8520,63900,7210,102500,21150,25700,32950,36333,96300,66800,24000,35000,92573,15500,282500,61600,895,126500,44500,44350,NA,18950,79100,8270,NA,73500,46000,7750,5470,78800,37750,22650,47800,8550,36350,34500,NA,22550,35400,37500,38800,120000,11933,28300,24350,11050,2350,14950,65800,69700,8120,54800,NA,3065,90830,34500,40950,17650,57200,120500,63100,13700,4430,39505,8560,27750,11100,70800,53900,26950,30650,36600,59730,5626,18584,26650,64300,84000,1635,16510,13400,27700,77000,10700,112500,14332,2175,29050,78800,3060,52000,25489,35550,17050,38350,47550,26400,7870,44200,38700,5450,32700,57700,NA,90100,28250,8933,130000,31050,10700,NA,81800,23250,17495,5630,20400,52900,32000,62678,57300,79374,5490,17350,34900,46900,72600,NA,3765,1170,22300,53000,770000,11900,9220,3130,39200,6560,20400,6080,6030,NA,NA,13950,40265,14650,13900,NA,8876,51400,50000,NA,7100,18100,33750,11900,602,14350,23262,17050,18300,27650,NA,29743,55300,17600,21226,12850,25450,40450,334000,39138,16800,6800,44850,29150,59900,16450,36780,5380,36150,10200,NA,4300,25200,8146,NA,14300,37950,23577,55800,2435,9240,9830,NA,NA,8020,4855,5990,107000,59800,47200,20600,21000,59000,24821,19675,89800,22500,30150,4720,NA,62004,36550,NA,4535,5147,16300,27650,9100,113000,26600,2365,NA,10630,9540,45150,12800,84300,30550,17200,17650,5780,NA,10350,114000,19574,NA,16800,14950,NA,7192,17600,36750,30050,62800,33550,13893,7570,5786,50400,11950,13100,17750,11559,7200,3378,7930,19550,7360,14150,5020,17350,26000,10000,9390,33150,139000,4005,17000,2090,33425,8380,NA,684000,NA,14025,42300,34357,16273,25100,3670,10950,6090,4900,18650,12100,1149,4270,16150,14400,31850,2975,7550,10400,5100,142500,31250,21400,2055,5554,10250,15624,27600,11600,8290,12700,4640,65500,14150,19700,NA,45850,7300,4710,133827,232000,6650,149500,2160,NA,24600,14600,NA,17100,55200,NA,34800,2520,31500,NA,10250,NA,6500,1320,8940,60000,2675,17500,8850,41950,2615,60000,15700,29950,13150,69500,48700,21750,14800,7190,17850,14500,13500,22050,15450,7460,7890,25450,101402,5370,3815,NA,5400,11450,NA,13950,17950,38100,3795,189000,13800,32650,88900,NA,13900,22350,9140,NA,36600,NA,27150,6890,20000,NA,17100,9310,9430,13200,3680,27050,18500,2830,29000,11550,4850,2450,4175,14250,1235,NA,1570,6780,6350,NA,2817,2010,11850,66600,6640,11400,40900,6160,6830,148000,1375,6978,3135,29700,669,16250,14250,NA,7690,4990,16600,NA,16900,19500,2245,19200,21900,16200,114500,53000,10012,18500,28750,5990,9190,24500,26100,13050,15777,4760,23400,76800,14300,35531,6110,NA,NA,16350,2970,7660,34750,5147,8270,16100,NA,17250,4815,NA,3850,5520,3700,32200,12500,60100,NA,13000,19450,3835,3080,902,4990,9320,16350,19760,18250,31812,4350,154500,13300,44150,NA,16550,31350,142900,13350,4452,10000,5750,13700,1260,3410,5760,51111,NA,5250,5370,2710,76389,1115,3050,8370,NA,1330,45300,4210,12600,17550,7820,11650,4100,12150,14500,14400,16600,14850,10600,NA,54600,15450,18450,13650,9310,19761,7170,17848,46200,4700,71300,11250,12000,43950,11150,5200,14050,9400,4785,7190,25750,20600,9970,5161,20900,4170,NA,1040,4225,3125,8560,8450,1735,2546,37700,4565,6470,4600,5700,42650,16450,4720,6200,10550,104500,46300,14700,6500,19750,2675,7280,9620,572,NA,NA,860,6870,5730,15450,8790,14750,13423,3450,17150,11850,3085,7930,13400,3260,23700,3155,20200,109500,7470,NA,29000,5160,4651,15250,9540,NA,NA,8660,NA,NA,7220,11650,2500,30100,8950,34300,1160,20650,15800,15000,10400,21642,15400,4539,15217,9160,37500,10600,5890,16150,3450,NA,5460,6820,29150,2370,16250,509,22500,6560,2483,16900,13300,12300,12250,9240,2755,27450,42000,8609,10200,1670,2875,5150,1527,24800,16500,8370,12500,16750,NA,2685,2820,6371,NA,8280,20250,7840,281500,42700,2655,23450,4220,40000,15817,10726,4465,7550,2700,1235,6000,4990,39850,16900,12300,2220,2540,8670,5360,15400,2665,6120,13499,12468,4680,4315,5630,10004,9100,49950,3900,6818,12800,5130,12400,15425,1480,10500,14750,16350,1725,75800,2095,16400,3885,18000,5700,81100,NA,48200,27950,NA,2670,29171,4095,14500,8280,16150,7840,13700,2965,6020,16450,NA,6150,1680,6840,7550,3155,1934,5280,8010,2265,11350,14762,3400,848,NA,7020,6875,12813,4400,14300,32850,8730,710,2980,2025,11850,2085,2748,8220,9870,1940,1840,6559,3940,14650,3595,2480,2358,13650,7060,12050,2240,NA,3470,6350,8350,13350,4200,5970,16000,11450,1370,1475,6920,3805,5720,2405,3670,17050,21700,30000,16900,1580,12600,13900,18250,6871,NA,359,988,719,6140,1850,5460,18100,10750,5300,NA,3180,12150,2222,8200,8360,4210,2450,29850,2565,5226,2060,8110,3870,4400,5980,19750,9546,121500,5410,15500,7750,2750,7710,5670,792,1285,32791,NA,30950,14305,2575,10700,986,3310,15450,7410,2430,16150,22450,NA,3295,5290,13500,21450,1810,9740,8010,8300,224,NA,6330,2325,NA,11700,6714,1705,8150,6430,2475,11587,25000,4495,NA,2170,3090,7710,5700,4300,12200,6140,6810,17450,3255,3240,7917,3360,3435,7450,4085,1429,NA,19650,3345,26627,9560,3685,4120,5670,7600,3775,4895,4040,4640,7870,19100,16950,7800,5770,22700,NA,2640,14800,NA,12450,28400,6610,NA,14300,1315,3905,8380,535,3175,5000,7910,1445,9110,11750,8150,NA,3415,12650,6120,14400,NA,17750,1525,3810,1010,5350,2935,37150,15200,3150,3015,NA,9890,1340,2985,4200,15550,29550,NA,5000,5790,NA,8624,11600,2750,87900,2170,8880,10000,4025,8600,4499,1010,974,6960,2850,52300,3345,16150,16100,2180,1640,13623,4050,4475,NA,3995,2670,7720,3490,4100,4735,11500,10113,881,7660,22350,3155,13000,4620,4130,6410,55200,10350,NA,9620,26750,2860,1935,12000,2660,1872,7710,8890,3200,3275,1755,5010,44750,3600,90100,51700,9270,14250,69900,2510,6820,17300,2985,12650,1650,4840,2410,2188,41403,3670,8440,15200,1930,2200,1610,4310,1395,1310,5800,20300,4995,8750,6880,8160,22723,1710,6490,1910,5060,3705,10700,53200,2190,NA,3010,22000,2300,1770,6900,2425,4435,1575,47100,2405,3220,NA,3040,4905,2126,2835,2935,3375,14950,6650,7400,4046,3021,11650,NA,10700,2990,135500,NA,2930,2370,6180,6940,225000,5940,5922,8730,7050,9650,NA,5330,NA,6380,2680,4600,16600,4270,6320,6912,NA,2985,NA,3075,24050,10150,2500,13000,8450,4670,2715,3354,9484,4200,NA,3125,1575,2295,5247,3640,9600,11900,6320,4950,7600,2210,2060,6900,2390,6590,291,4200,2535,1060,4300,4270,19600,1395,2665,11850,9940,6590,18200,6350,28350,2000,2180,11500,5890,8062,36307,5150,12400,1795,3390,13200,3190,3795,12150,9550,2750,NA,12500,11250,21500,2272,NA,NA,1830,NA,10150,11000,7700,4480,4310,3275,2780,4358,5580,10350,7830,9041,26550,25850,3065,5963,4235,1715,8070,6275,4090,6568,7050,8920,7180,7050,2860,10600,7740,10600,3629,2208,2685,1825,3635,37350,NA,12850,7500,891,6450,14100,10500,6170,1390,2380,5150,NA,9880,NA,9140,1200,13550,6170,10750,14850,27250,1675,2175,10500,1740,3950,2880,2580,3485,6910,3182,14850,9520,4280,6680,10300,927,NA,9380,2110,2450,8740,NA,7870,6210,5340,4100,5830,1330,8330,3430,4180,6950,4420,7480,3770,12700,5930,6630,11650,3220,1500,1945,165000,1565,7070,2155,6150,2310,10750,2010,3960,2000,7320,6140,13750,6400,4010,7070,18100,1005,2320,2200,17400,5410,1810,2500,3292,9420,4200,15600,6000,1160,6710,6600,2974,14150,9020,12842,21000,1036,5890,9390,4450,3515,NA,2285,3495,1620,4215,4045,2485,3010,5000,4130,11750,3000,3310,6556,4460,11800,2760,6850,3665,6740,5490,3720,5880,4750,2990,NA,NA,11250,1560,1695,25000,4055,2665,1525,792,5061,80400,2275,6330,10850,9874,11934,3910,2450,4630,4115,4575,6853,3215,5730,5070,NA,4120,NA,10100,NA,5540,1595,4780,19000,2670,4995,10150,4290,NA,4120,965,5980,2430,18700,6100,6440,4180,1945,3445,3500,72800,5929,1105,7230,5505,1769,4905,2030,3865,3970,7510,12700,4860,2405,3756,4510,23950,NA,5800,2505,2130,5940,9050,3100,795,6462,3383,2054,2625,1954,2880,2890,1615,5780,5380,2645,6110,5440,4700,2602,5156,6350,575,12400,12150,5390,NA,4427,15187,3190,10650,2400,10450,2800,NA,13100,1045,2905,3730,NA,10450,1600,1225,4154,13850,9660,3905,6150,2365,5210,NA,NA,3735,5900,2259,8670,15900,6010,4470,11550,8569,1320,22050,5490,3020,8070,6890,3080,7900,250,3025,2345,993,NA,7050,NA,2460,2955,7480,9980,11650,1076,1320,2845,5700,3580,2570,9647,NA,4300,8600,7560,NA,NA,4000,2100,8320,1630,NA,8170,NA,7810,6770,3590,5720,6520,1540,2735,1200,11450,2805,NA,3021,2390,14900,7540,2965,5560,12000,3760,1591,5330,3846,6010,2550,1080,1690,3860,2575,3760,1825,2255,1831,5610,2324,2035,5552,682,1335,5300,7050,2399,2045,9250,7960,6450,6620,5820,2312,1725,21900,5292,NA,1012,9087,2000,6435,3920,1215,3095,1850,8245,16250,1230,19536,3195,3219,2935,8380,1929,5020,4860,959,15100,6970,12850,1423,11150,3675,2055,980,4620,2330,4926,1648,5950,5330,16379,5780,11508,1985,6130,2900,3700,6630,5240,4375,6340,9180,3980,8460,10750,13400,5710,7860,878,3243,3040,1185,NA,2099,3560,11800,4680,1305,7020,5080,4350,8560,4450,4600,3965,2223,3505,2300,4180,8560,2815,6710,NA,2895,2185,5900,5880,5660,3485,2115,4151,3605,2730,3970,3725,3855,5290,2220,2450,525,3840,9640,3453,2315,6200,2660,2735,8340,3230,8360,2160,17450,2310,2680,14500,5620,NA,3680,806,3725,1955,6880,4400,NA,2530,4655,2130,3140,9700,2695,1135,NA,21300,4495,3472,NA,4560,5840,1930,12750,1490,1515,7650,5550,1075,4725,4820,4150,5040,26450,4888,4800,4667,3794,2086,7240,5190,45200,2710,2975,5380,4725,12538,11900,3470,3540,1455,4195,1770,882,4540,1830,NA,4110,4425,605,10700,780,2595,2065,18850,1890,3950,17800,4825,4430,4555,5000,4385,5840,4475,11250,1060,3430,5620,3315,4330,2135,6690,6910,2380,1820,3540,2135,2493,5180,1000,9300,2045,5490,4755,7570,4795,7480,4285,1050,4741,3400,941,3610,2255,799,6910,3145,2480,10200,5950,8700,4290,9950,1778,715,7220,3670,3625,1305,820,9100,1765,2600,2365,NA,533,3355,4660,27050,2158,6400,44300,738,2360,1225,623,5180,4255,5340,1700,8650,9470,7580,2105,4540,1930,6560,12250,819,5200,3060,7290,4645,3665,3800,4295,45000,2804,11038,1515,3625,2715,3835,21700,4740,3360,773,3510,4230,23400,2070,2460,5590,6320,3155,3450,2856,1010,4180,6230,4300,3550,90600,4090,1465,3298,2978,2555,2920,6740,1285,19850,3100,1576,NA,908,64457,4350,15907,4200,2910,6780,1170,4430,3400,2180,5154,10600,7730,6170,1310,12266,7870 -"2018-05-04",51900,83000,143604,359500,158000,235000,341000,234597,1304000,367500,128500,59200,46800,230500,180500,37350,299000,33750,218500,112500,112000,350000,346500,97600,197500,78400,99000,270000,45950,115000,108000,124500,136000,443500,NA,136685,77135,385000,27700,90100,16400,29050,11000,12850,22850,162000,414000,9780,122500,7420,65900,39450,60500,124000,120000,61600,88900,242500,61800,48600,17600,342500,95700,125000,217300,430241,15700,265500,61800,31950,36450,35100,154000,55500,45350,28100,398000,39100,25900,88200,207490,199000,25200,18600,156061,6400,34150,253600,47000,391000,24250,70882,83900,42500,108500,10150,5220,12878,21800,41100,4280,21550,31850,36950,98300,632278,761000,23050,6010,99900,6610,50635,40000,157261,28300,20450,137000,44950,112000,149900,25950,479700,122000,38500,32100,42000,57500,27300,74300,175500,45400,55500,14450,33500,151000,59100,78116,31800,226000,NA,81100,31100,17400,64500,104300,326500,163800,22880,27400,68500,5080,18350,55000,81456,67700,96700,13400,854000,68600,80300,5910,75300,6020,11700,5290,16567,94922,NA,1289000,11400,10350,8350,15500,NA,24200,67700,157864,11900,10525,6240,NA,NA,57500,18641,103126,NA,37950,43700,59800,30750,180000,10500,7540,20450,174700,19300,NA,110000,13400,19740,31344,34800,154500,43900,35550,25300,240500,22000,99900,12300,6020,46850,33750,126500,94900,20500,30500,22500,9300,26950,334500,8350,63000,7180,100500,20250,25850,32750,35500,96500,67000,23650,35350,91197,15500,266500,60600,973,123500,43800,43800,NA,18400,78300,8230,NA,73400,43800,7680,5510,76900,37100,21500,49700,8200,36950,34500,NA,22100,35600,36350,42450,106500,11633,27850,25000,10500,2325,14850,68800,67700,8100,54400,NA,3035,92085,34050,40950,16300,57900,117500,63800,13850,4630,38312,8260,27700,10950,69800,52700,27900,31450,37250,58470,5388,17828,27100,63500,76200,1620,16143,13150,27600,77800,10750,114000,13806,2145,29150,78600,3145,49650,25909,34500,16000,37300,43100,26500,7780,43450,37400,5500,32400,57800,NA,90400,28050,8933,132500,30600,10500,NA,81500,22350,17495,5310,19800,53200,32150,61072,57800,76061,5390,17900,36000,47000,74700,NA,3859,1195,21550,52600,743000,11500,9000,3190,38200,6400,20400,6120,6010,NA,NA,13000,43296,13750,13750,NA,8798,51800,50000,NA,6990,17950,33650,12400,600,14250,22345,16700,18850,28000,NA,28502,55700,17400,20800,12550,25400,39500,334500,39474,16550,6900,44750,29200,60100,16900,36600,5150,36150,10000,NA,4305,24500,7831,NA,14550,37750,23052,55400,2430,9130,10700,NA,NA,8140,4845,6180,108000,56400,45550,21200,21500,59000,25533,19375,91500,21200,30000,4760,NA,59549,35100,NA,4375,5080,17300,27050,8860,106800,27200,2395,NA,10605,9610,45250,12700,84500,30600,17000,17550,5640,NA,10400,114000,19234,NA,17550,15600,NA,6990,17950,36000,29600,62200,32100,13893,7290,5786,50400,12200,12950,18000,11282,7190,3287,7910,19100,7260,14050,4960,17600,25050,9580,9670,30500,140500,3870,17050,2120,32715,8360,NA,682000,NA,14025,40500,34357,16818,25300,3655,10950,6340,4870,18650,12600,1158,4295,16450,13800,31800,3045,7640,10600,5020,157000,31200,20800,2050,5430,9920,16071,26900,11700,8270,12400,4635,65600,14600,18850,NA,44750,7180,4615,131848,231000,6800,149000,2120,NA,23950,14200,NA,17600,54500,NA,34700,2490,31400,NA,10000,NA,6790,1425,8680,60100,2650,16950,10150,40150,2635,56900,15500,29450,12850,69000,48500,22000,14750,7080,18050,14550,13900,21550,15450,7590,8280,25600,106111,5290,3680,NA,5280,11200,NA,13850,17900,38150,3855,188000,14350,26650,86000,NA,13500,23500,9070,NA,36100,NA,27200,7040,19850,NA,17000,9410,9350,13500,3760,27600,18850,2775,29050,11750,4850,2380,4180,14400,1225,NA,1580,6740,6230,NA,2809,2000,11450,66400,6430,11450,41100,6020,6860,152000,1370,7037,3060,30350,682,16050,14250,NA,7790,4785,16750,NA,16550,18750,2230,19000,23000,16100,115000,51700,10148,18500,27900,5900,9060,24850,25700,13150,15686,5160,22800,76400,14100,34031,6130,NA,NA,16500,3130,8560,34500,5137,8030,16100,NA,16050,4795,NA,3695,6160,3575,32600,12500,59000,NA,13150,19700,3770,3080,886,5190,9490,16250,18589,18300,31913,4235,153500,13100,45000,NA,17350,29900,140000,13000,4384,9510,5600,13550,1205,3275,5770,51787,NA,5270,5290,2745,77412,1145,3095,8480,NA,1360,44600,4355,12800,17000,7600,11000,4100,12200,14300,14050,16500,14200,10350,NA,52100,14750,19350,13250,9170,19842,7170,17895,45900,4700,71600,11400,11900,43900,10400,5070,13650,9210,4720,7190,26300,20250,10400,5191,21700,4160,NA,1050,4300,3120,8460,8430,1715,2608,38000,4570,6310,4590,5690,42700,15600,4820,6140,10300,103500,48000,14500,6000,20200,2665,7160,9400,577,NA,NA,859,6970,5760,15350,8710,14300,12620,3410,16800,12200,3030,8010,13500,3320,23400,3390,20500,125500,7950,NA,29000,5500,4651,14650,9050,NA,NA,8600,NA,NA,7210,11350,2495,29200,8800,34700,1155,20100,15408,15000,10400,20784,15400,4699,15469,8830,37800,11300,5860,16100,3390,NA,5310,6740,30150,2320,16100,510,22800,6500,2574,16500,13300,11850,12750,8970,2730,28000,42650,8962,10400,1715,2835,5600,1502,24800,16600,8270,11400,16500,NA,2645,2810,6174,NA,8160,18150,7880,281500,41650,2830,25000,4200,42150,15719,10400,4370,7770,2965,1275,6020,5080,44000,16500,12100,2245,2600,8820,5320,14600,2675,5900,13567,12535,4680,4930,5850,9776,10350,50800,3910,6818,12850,5060,12400,15200,1470,11300,14750,16500,1735,75800,2000,16500,3950,17000,5650,81300,NA,47250,27500,NA,2635,27975,4370,14500,8150,16150,7850,13850,2915,5990,16500,NA,6100,1620,6610,7670,3040,2196,5040,8080,2280,10950,15572,3385,869,NA,6920,6800,12617,4325,14100,33300,8720,724,2865,2030,11500,2250,2861,8240,10050,1920,1830,6559,3805,14950,3800,2480,2358,13200,7060,11550,2260,NA,3475,6410,8210,13000,4200,5970,16050,11400,1335,1470,6890,3605,5750,2700,3715,17000,21950,30100,17050,1640,12550,13650,18500,7905,NA,356,982,727,6400,1825,5320,18400,10700,5250,NA,3245,12350,2228,8060,8220,4090,2450,29400,2565,5126,2075,7910,3850,4450,6080,18600,9791,118500,5310,14650,7400,2660,7570,5670,786,1265,32871,NA,31300,14640,2520,10700,1115,3170,14500,7420,2355,16650,23700,NA,3310,5490,13650,21350,1840,9730,7920,8860,221,NA,6370,2370,NA,11500,6521,1845,8230,6700,2400,11197,26100,4450,NA,2255,3260,7480,5670,4460,12000,6280,6650,17600,3180,3260,8054,3340,3400,7540,4135,1321,NA,19950,3380,26627,10500,3690,4205,6100,7590,3765,4895,4045,4770,7920,19450,16300,7830,5550,23000,NA,2705,14950,NA,14200,27650,6610,NA,14300,1315,3945,8440,525,3575,4810,7930,1420,9090,12700,7940,NA,3540,13150,6150,14750,NA,18000,1530,3830,1005,5510,2770,38350,15500,3360,3080,NA,9350,1400,2965,4210,14850,30250,NA,5100,5990,NA,8932,11550,2715,88100,2400,8800,11300,3970,8600,4785,1090,975,6690,2965,51600,3305,16350,15900,2210,1795,12230,4120,4420,NA,3995,2650,7790,3490,4100,4945,11800,9825,887,7510,21900,3360,13300,4710,4360,6540,55300,10400,NA,9250,25850,3055,1845,13200,2595,1880,7600,8706,3205,3330,1750,5280,44750,3965,90300,51900,9830,13800,72500,2510,6900,16850,3070,12350,1775,4840,2485,2188,41170,3585,8250,15500,1925,2180,1638,4410,1390,1360,5810,20000,4870,8850,7000,8000,22614,2220,5700,1990,4925,3700,10500,52800,2120,NA,3060,19450,2220,1795,7010,2425,4402,1595,47600,2450,3150,NA,3030,4725,2126,2715,3065,3275,14600,6680,7320,4125,3021,11650,NA,10350,2990,136500,NA,2940,2430,6120,7180,224500,5760,5726,8720,7410,9440,NA,5380,NA,6410,2730,4600,15350,4270,6560,6753,NA,2990,NA,3030,25000,9700,2410,13000,8290,4780,2665,3475,9399,4200,NA,3280,1590,2295,5775,3640,9140,11350,6410,5100,7750,2175,2130,6770,2390,6370,297,4165,2505,1120,4180,4270,22000,1600,2600,12600,9810,6300,19650,6340,29300,1980,2350,11750,5840,7929,36377,5070,12350,1810,4080,13000,3395,3800,12200,9130,3100,NA,12500,11200,21700,2323,NA,NA,1905,NA,13150,11100,7420,4790,4265,3520,2760,4208,5700,11000,8020,9069,26300,25400,3075,5910,4295,1650,7990,6205,4095,6568,6960,9140,7370,6500,2925,10450,7690,10350,4549,2176,2670,1800,3535,38000,NA,12550,7850,987,6560,13800,10400,6140,1405,2530,5870,NA,10550,NA,10300,1210,14275,6300,10600,15100,26400,1730,2185,10100,1720,4120,2815,2670,3540,6930,3118,15450,9460,4345,6770,10600,935,NA,9250,2075,2390,8690,NA,8080,6430,5407,3985,5910,1335,7970,3335,4185,6940,4355,7530,3890,12650,6100,6620,11200,3220,1550,1955,182500,1595,7000,2195,6640,2310,10400,1895,3865,2060,7260,6220,14150,6450,4010,6780,17600,1000,2170,2200,17150,5430,1785,2470,3212,9390,4345,15100,6040,1160,7080,6600,2914,13900,9510,12374,20000,1027,5650,9470,4510,3550,NA,2315,3720,1620,4240,4010,2400,2830,5000,4270,11800,3115,3360,6481,4210,11700,2590,6890,3720,6740,5200,3635,5860,4960,2990,NA,NA,10750,1595,1695,25000,3910,2645,1480,793,5053,77900,2180,6320,10750,11041,11621,3915,2495,4660,4155,4600,7033,3215,6030,4930,NA,4170,NA,10050,NA,5430,1605,4700,19800,2810,5000,10650,4290,NA,4000,980,5920,2500,18900,6000,6800,4180,1920,3495,3595,74400,5939,1065,7150,5521,1771,5000,1985,3940,3925,7720,12600,4790,2410,3665,4530,23950,NA,5720,2515,2125,6960,8680,3065,795,6655,3383,2054,2650,2061,3180,2865,1615,5960,5320,2585,6470,5340,4700,3127,4919,5400,600,12750,12200,5330,NA,4347,14951,3240,10400,3120,10350,2800,NA,12700,1045,3001,3630,NA,10250,1660,1290,4127,13400,10250,4540,6100,2150,5300,NA,NA,3815,6250,2165,8870,17100,5790,4565,12700,8137,1315,21300,5200,3025,7790,6890,3130,7780,248,3050,2470,1000,NA,8400,NA,2420,2860,7410,9890,11050,1234,1290,2875,5470,3610,2560,9575,NA,4120,8550,7730,NA,NA,3840,2085,8650,1765,NA,7950,NA,7750,6810,3590,5770,6730,1620,2725,1130,11650,2850,NA,3222,2405,14350,9800,3015,5990,12700,3710,1644,5350,3955,6420,2554,1060,1680,3730,2563,3900,1765,2230,1766,5920,2273,2050,5473,676,1335,5000,7070,2372,2170,9890,8150,5910,6670,5810,2312,1802,20900,5192,NA,1018,9087,2000,6273,3875,1230,3095,1885,8053,15850,1280,20002,3610,3112,2905,8160,1915,5150,5100,951,14900,6919,12500,1442,10950,3775,2020,997,4600,2390,4917,1691,5840,5300,16775,5750,11283,1995,6170,2800,3690,6890,5160,4465,6270,9630,3855,8500,10800,12350,5680,7610,889,3229,2945,1240,NA,2099,3387,12500,4685,1295,7000,5060,4340,8530,4300,4600,4015,2051,3605,2300,4195,8610,3000,6710,NA,2855,2105,6280,5940,5800,3351,2044,4025,3460,2765,3980,3720,3840,5200,2195,2520,517,3905,9520,3475,2344,6230,2695,2650,8610,3165,8230,2145,17850,2310,2595,13850,5530,NA,3705,828,3735,1875,6770,4355,NA,2495,4600,2165,3100,9700,2930,1145,NA,20700,4485,3481,NA,4595,6090,1920,12850,1500,1515,7620,5490,1120,4670,4870,3905,5210,25700,4796,4825,4513,3845,2086,7300,5160,54300,2685,3060,5400,4670,12302,11400,3465,3580,1500,4250,1800,879,4465,1850,NA,4025,4475,607,10850,775,2570,2035,19050,1915,3975,18350,4845,4420,4209,5050,5370,5750,4695,11250,1045,3550,5550,3320,4420,2270,6600,6950,2400,1785,3430,2135,2482,5170,1000,9240,2150,5450,4755,7270,4850,7630,4385,1045,4814,3305,944,3655,2265,849,6920,3325,2485,10150,5940,8630,4245,9950,1746,707,7390,3685,3500,1301,810,9100,1750,2560,2670,NA,525,3310,4660,26150,2124,6550,42150,711,2350,1250,609,5010,4140,5320,1665,9060,9470,7730,2010,4560,1955,6410,12900,818,5180,3080,6950,4640,3595,3800,4300,46100,2757,11279,1495,3740,2690,3825,28200,4600,3310,780,3495,4250,23300,2350,2410,5620,6290,3170,3240,2762,1005,4205,6240,4110,3550,91000,3945,1475,3290,2917,2520,2880,6990,1260,20500,3250,1590,NA,912,62707,4380,15356,4050,2840,6810,1190,4425,3420,2130,4950,10600,7800,6170,1368,12375,7870 -"2018-05-08",52600,83500,146408,370500,156000,235000,330500,221460,1293000,359000,127500,58400,46950,228000,184000,36750,299000,33850,208500,112500,112000,347500,342000,97000,200000,76500,94900,271500,45300,116000,106000,127000,134500,433000,NA,139179,71992,386000,27350,88700,16350,29000,10900,12900,22350,156000,410000,9640,101700,7840,63100,39400,60300,125000,121000,61500,88100,234500,61100,48200,17250,342500,92800,130500,215000,426869,15550,261500,61500,31800,36050,35550,152000,55100,45100,27350,401500,39500,25900,83900,205200,200000,25600,18250,153232,6330,33350,239100,47300,389000,23900,69725,79600,40950,105500,10250,5160,12539,22000,42200,4180,21050,31900,37600,103500,615240,748000,22100,5970,97400,6330,50635,39350,152784,27650,20600,131000,45350,106500,147700,27650,472500,118000,39200,31750,41250,55800,27300,70100,181000,45250,51800,14350,33300,148500,59000,78116,31650,218000,NA,80300,29900,15750,63700,98300,319500,159000,20233,27100,68000,5090,18300,54500,78312,67700,93500,13800,845000,69100,79200,5570,65700,5820,11300,5140,16179,92953,NA,1350000,11400,10200,8100,15350,NA,23800,63400,155659,11500,10675,6210,NA,NA,57000,18053,101763,NA,37650,41950,57900,30300,175000,10400,7540,19950,172600,18700,NA,108500,13050,19445,29735,32900,152500,42800,35200,24750,245000,21150,99500,12500,5890,49400,32300,126500,91400,19600,29300,23350,9260,26550,342000,8370,62600,6970,98700,19450,25250,32400,37333,93000,65200,24000,36550,89625,15100,263500,60100,947,120500,42900,41900,NA,18450,78300,8000,NA,72500,37000,7930,5380,75800,37200,20250,48900,8140,36300,34500,NA,23300,33600,36050,44750,105000,11667,27200,25100,10050,2315,15100,72200,64380,7640,54400,NA,3015,88321,33300,40600,14900,56900,115500,63700,13750,4555,37501,8270,27000,10950,68800,50900,26750,30450,37400,53480,5073,17184,26200,63600,71500,1720,16189,12800,26800,78400,10550,108500,13042,2040,27200,78300,3090,47000,26229,35050,14850,35100,41050,26250,7840,42600,36800,5330,32000,56800,NA,87400,27700,8549,126000,27850,10300,NA,77500,21850,16996,5620,19500,52000,32100,61450,58100,77993,5500,17550,34750,46850,73800,NA,3878,1550,21650,50900,718000,11750,8950,3100,38050,6310,19950,6040,5830,NA,NA,11450,41174,13900,13650,NA,8602,50900,49400,NA,6680,17950,33200,12400,597,14500,21283,15700,17050,26700,NA,26497,54700,16550,20048,12600,25300,38750,333000,39530,16150,6950,44700,29200,59400,17300,36200,5000,36100,9510,NA,4320,24150,7631,NA,13750,36900,22766,53500,2320,9050,10600,NA,NA,7840,4800,6200,107000,52800,43700,21250,21050,60300,24608,19275,90600,20400,28800,4785,NA,60004,32600,NA,4155,5055,16850,27100,8840,94400,26000,2515,NA,10630,9430,44600,13200,84600,30300,16900,17050,5500,NA,10200,114000,18846,NA,18050,16850,NA,6805,16600,34800,29100,60900,31000,13893,6760,5681,50500,12150,11600,17550,11190,7190,3245,8100,18000,6980,13700,4940,17400,24950,9300,8830,29900,141500,3790,17250,2010,31155,7900,NA,677000,NA,14025,39350,34504,16000,25300,3485,10950,6370,4745,19000,12200,1144,4120,15400,12450,31950,3010,7470,10350,4980,156500,29700,20450,1940,5430,9410,15892,26000,11600,8150,10550,4675,61000,13700,19900,NA,43350,7060,4550,134675,234500,6530,146500,2130,NA,23500,13650,NA,17200,54400,NA,34750,2445,29000,NA,9710,NA,7250,1595,8670,59800,2800,15350,9150,37050,2585,52500,15350,29450,12300,66000,48650,21500,14000,6990,17200,14500,13500,21800,15200,7350,8370,24600,105797,5340,3620,NA,5200,10750,NA,13500,17200,38100,3690,185500,13650,25750,81500,NA,12700,23250,9500,NA,35550,NA,27000,6180,19750,NA,16900,9390,9270,13200,3680,26500,18800,2725,28150,11200,4380,2330,4150,13850,1195,NA,1595,6580,6170,NA,2730,1990,11050,66100,6270,11150,40950,5930,6830,150000,1300,6959,3005,30100,694,15400,14150,NA,7480,4695,15900,NA,16150,17700,2115,18700,23450,15600,116000,51100,9995,18500,25700,5940,9030,24850,25950,13050,15412,4895,23750,72200,14350,32813,5870,NA,NA,15800,2955,8800,35550,5186,8300,15800,NA,15750,4790,NA,3565,5900,3545,32750,12500,57000,NA,12500,19800,3570,2820,892,5080,9410,16500,18355,18000,31711,4185,149000,13650,43500,NA,15800,29100,142600,12450,4197,9010,5500,13050,1155,3270,5690,51691,NA,5340,5050,2720,74684,1145,3110,8700,NA,1355,44050,4360,12550,16350,7360,10100,4055,12100,13450,13950,16800,13550,10400,NA,49900,14450,18300,13100,9170,20247,7170,17989,44100,4675,71400,10450,11800,44700,9900,5030,13250,9150,4430,7200,25050,20200,10300,5024,21000,4100,NA,1050,4530,3060,8230,8200,1700,2535,38150,4555,6280,4530,5870,42300,14000,4755,6040,10000,103000,48000,14200,5640,18450,2545,6820,9290,581,NA,NA,900,6900,5750,15200,8550,14000,12053,3260,17200,12250,2855,7850,13550,3115,21950,3260,20150,163000,7250,NA,29000,5160,4651,14750,8600,NA,NA,8470,NA,NA,6950,10800,2450,29300,8690,34900,1115,19550,14868,15000,10350,20308,14900,4560,15570,8390,37350,11650,5770,15900,3300,NA,5110,6680,32000,2115,15550,463,22500,6340,2346,16000,13200,11650,10950,8700,2685,26500,41400,8861,11000,1640,2765,5300,1467,23600,15600,7360,10900,14750,NA,2535,2785,5864,NA,7860,18200,7620,281500,42250,2650,24750,4265,41200,14600,10196,4270,7620,2835,1410,5970,4865,42400,15950,11900,2205,2530,8790,5210,14300,2650,5650,13148,12721,4570,4780,5540,9413,9400,51200,3895,7122,14150,4810,12400,14750,1400,11400,14700,15900,1705,75000,1755,16300,3915,15950,5610,81500,NA,46500,27050,NA,3020,27545,4300,14450,8000,16300,7500,13800,2810,5700,16650,NA,5850,1465,6350,7520,2900,2172,4890,8100,2145,10750,14327,3220,820,NA,6880,6875,12960,4415,14200,33150,8720,721,2825,2020,11400,2135,2525,8230,9420,1905,1890,6568,3570,14850,3720,2470,2358,12300,7040,11000,2105,NA,3400,6320,8010,12750,4200,5700,16100,11250,1310,1470,6800,3310,5650,3055,3830,16550,21750,29900,16550,1690,12800,13250,18100,7685,NA,346,960,721,6170,1800,5410,16750,10600,5280,NA,3145,12350,2228,7960,8030,3875,2385,28400,2465,4804,2050,7710,3780,4360,6020,16750,9663,119500,5170,14150,7290,2520,7490,5740,749,1200,32911,NA,31400,14305,2520,10150,1150,3020,14750,7410,2290,16200,22550,NA,3330,5050,12000,20700,1740,10050,7720,9000,217,NA,6080,2405,NA,11200,6930,1770,8050,6230,2335,11246,23550,4440,NA,2550,3240,7410,5610,4320,11800,5910,6310,17600,3130,3240,8063,3400,3350,7690,4020,1595,NA,20050,3215,26902,9650,3675,3850,5700,7150,3615,5110,3925,4410,7770,19550,16500,7810,5510,22300,NA,2635,14400,NA,13750,26500,6570,NA,14150,1315,3810,8250,516,3375,4750,7910,1370,9070,11900,7700,NA,3620,12000,6220,14450,NA,17550,1450,3605,972,5260,2510,36700,14450,3270,3160,NA,9000,1440,2925,4065,14400,29200,NA,4820,5590,NA,7630,11450,2670,114500,2295,8880,10500,3675,8410,4329,1090,945,6520,2800,49400,3330,16350,15900,2100,1840,11664,3825,4310,NA,3755,2725,7830,2915,3760,4985,11650,9455,873,7210,20950,3100,11500,4545,4120,6630,55700,10050,NA,9050,25500,2995,1830,12500,2480,1744,7590,8580,3140,3280,1740,4820,44050,3700,89700,51100,8990,13500,67100,2510,6510,16650,3005,12100,1715,4580,2440,2194,40085,3515,8070,15000,1865,2090,1682,4265,1305,1330,5450,19250,4765,8360,6880,7400,22614,2190,5810,1880,4925,3515,10550,52400,2110,NA,2970,17800,2060,1855,6880,2311,4334,1545,46550,2360,3190,NA,2905,4560,2115,2670,3260,3160,13800,6520,7360,4018,3029,11800,NA,10050,2990,137500,NA,2850,2330,6100,7060,224500,5770,5480,8550,6640,9420,NA,5210,NA,6440,2710,4600,15200,4220,6800,6832,NA,2915,NA,2800,25400,9430,2415,12550,7960,4710,2630,3493,9132,4070,NA,3425,1605,2295,5298,3675,8820,10850,6140,4690,7400,2155,2120,6800,2365,5960,293,4105,2450,1165,4200,4235,19950,1785,2475,11750,9690,6100,20000,6160,28200,2005,2345,11650,5660,7815,36658,4960,12450,1840,4200,12750,3195,3650,12250,8800,3200,NA,12550,10950,19400,2101,NA,NA,1805,NA,14700,10650,7710,4491,4200,3415,2720,4104,5630,10400,8100,8913,24000,24850,2910,5963,4250,1635,8110,6195,3905,6455,7140,8820,7030,6190,2880,10300,7400,9870,4618,2005,2615,1760,3495,38000,NA,12000,7950,1165,6590,12700,10300,6120,1345,2315,6300,NA,9920,NA,10350,1455,13000,6300,10550,14350,26450,1670,2085,9750,1610,3800,2770,2445,3690,6840,3034,14500,9660,4415,6140,10450,907,NA,9070,2025,2300,8640,NA,8080,6420,5433,4005,5570,1230,7390,3160,4080,6640,4205,7310,3880,12250,5950,6460,10500,3220,1520,1995,170000,1490,6650,2180,6150,2180,10000,1900,3850,2060,7020,6090,13950,6460,3920,6420,16550,999,1945,2225,16900,6020,1700,2430,3232,9270,4735,15200,6030,1160,6760,6500,2855,13300,8970,12140,20000,1003,5580,9290,4800,3550,NA,2305,3600,1465,4290,3930,2350,2560,4920,3975,11450,3000,3360,6405,4480,10950,2345,6780,3610,6440,4580,3700,5960,4765,3035,NA,NA,11950,1555,1705,24950,3355,2510,1560,765,4687,85400,2160,5840,10450,11608,11310,3815,2395,4685,4400,4500,6763,3215,5500,4800,NA,3950,NA,9990,NA,5290,1595,4790,18150,2805,5100,9630,4290,NA,3950,902,5770,2475,19000,5890,6650,4380,1950,3610,3440,73200,6006,1060,6530,5481,1763,4965,1925,3880,3850,7990,12200,4740,2285,3613,4450,23950,NA,5670,2365,2090,6460,8140,3070,778,6655,3383,2025,2500,2018,3065,2865,1590,5440,5090,2495,6700,5180,4695,2740,4778,4755,576,11800,12250,5350,NA,4222,13768,3195,10000,3265,10250,2800,NA,12100,1045,2941,3425,NA,9860,1605,1225,3820,13250,10250,4030,6100,2050,4850,NA,NA,3800,6000,2093,8140,15950,5490,4560,11150,7718,1305,20900,4815,2965,7970,6670,3010,7720,252,2980,2355,970,NA,7800,NA,2320,2675,7250,9660,10300,1091,1290,2760,5110,3695,2480,9140,NA,4080,7650,7620,NA,NA,3540,2080,8130,1685,NA,7760,NA,7750,6770,3590,5700,6120,1575,2675,1145,11500,2665,NA,3041,2400,13600,8700,3025,5880,11350,3590,1579,5350,4253,5970,2706,1040,1685,3595,2475,3750,1750,2230,1723,6010,2167,1970,5411,647,1310,4700,7150,2394,2070,9300,7780,5600,6400,6060,2312,1788,20000,5121,NA,1011,9554,2010,6148,3875,1185,3095,1860,7807,15300,1460,19791,3630,3102,2810,7590,1867,5100,4975,994,14750,6661,11600,1428,10950,4260,1945,958,4565,2360,4667,1672,5660,5200,16170,5710,11133,1850,5680,2705,3695,6160,4940,4570,6340,9600,3575,8370,10750,12250,5620,7320,838,3171,3010,1210,NA,2099,3453,11250,4695,1295,6900,4880,4300,8320,4400,4555,3990,1983,3455,2300,4195,8370,2870,6720,NA,2935,1920,6410,5710,5230,3180,2038,3984,3010,2790,3930,3740,3870,5270,2205,2580,520,3655,9410,3414,2194,5780,2615,2510,7820,2930,8140,2200,17800,2310,2540,13250,5460,NA,3705,795,3715,1730,6500,4240,NA,2385,4490,2290,3225,9700,2585,1200,NA,21050,4475,3521,NA,4615,5910,1930,13050,1530,1505,7860,5480,986,4665,4990,3970,5310,25250,4773,4935,4207,3875,2086,7460,5130,50300,2625,2750,5400,4630,12396,11200,3435,3265,1460,4080,1690,834,4215,1870,NA,4030,4185,578,11550,745,2490,1990,18500,1840,3925,17800,4875,4305,3760,5140,4955,5530,4610,11400,1100,3380,5330,3280,4270,2220,6580,6870,2395,1805,3225,1990,2482,4945,1000,8790,2175,5330,4444,6710,4430,7550,4275,1045,5415,3240,945,3570,2205,840,6880,3290,2460,10000,5550,8640,4005,8960,1702,669,7330,3665,3295,1363,803,9200,1715,2535,2510,NA,525,3330,4655,26050,2077,6300,40850,693,2385,1200,583,5030,3875,5310,1585,7420,9470,7270,1930,4615,1825,6100,11850,800,5100,3085,6810,4600,3265,3800,3975,48900,2746,11219,1380,3635,2705,3430,25400,4600,3310,761,3450,4225,23250,2250,2380,5410,6060,3145,3215,2619,906,5460,6200,4000,3550,94400,4025,1385,3141,3241,2400,2855,6690,1280,20400,3085,1487,NA,908,63076,4380,14179,3825,2805,6830,1160,4460,3300,2055,4905,10600,7450,6170,1466,12809,7870 -"2018-05-09",50900,83400,145607,398000,153500,235000,339500,243042,1331000,350500,129000,58200,46700,226000,191000,35700,295500,33550,218500,112000,113000,350500,358500,96100,202000,77600,95300,272000,45500,121500,106000,124500,135000,429000,NA,138680,82371,389000,27500,91400,16750,28650,10800,12650,22500,158500,408500,9470,100700,7710,62400,39550,61600,131500,121000,62700,87300,233500,60300,47700,17200,342000,94200,129500,221400,452404,15350,257000,61300,32050,36100,39200,154000,53700,44300,27500,394500,40650,24850,82300,212071,200500,25350,18450,153232,6250,33450,243100,47500,373000,22700,74161,83600,41100,108500,10100,5130,12201,22050,42850,4105,21100,34050,37500,102000,622811,746000,21700,5950,108500,6330,49482,39900,158596,29200,20350,133500,44850,109500,155300,29050,491000,116000,39350,32700,40300,57800,27500,69400,188000,45200,52800,13900,34750,149000,59600,78412,33850,220000,NA,78200,30100,16750,66700,105000,316000,166100,20516,25750,70500,5060,18250,53700,82885,67600,93900,14300,844000,70200,79500,5670,69900,5940,11300,5330,15963,92559,NA,1352000,11500,10100,8250,15100,NA,23650,64300,155158,11500,10950,6070,NA,NA,59000,17600,103126,NA,37950,42950,60400,29300,177000,10400,7540,19950,176700,19250,NA,108000,13600,19776,31475,34400,154000,42800,35850,24200,247500,21400,101500,12500,6040,50600,33950,127000,96700,19400,30700,24000,9410,27600,340500,8400,64000,7100,98400,20500,25500,32900,37167,91700,67600,24050,34850,88839,15600,260000,62800,949,119500,42750,43200,NA,18950,78300,8130,NA,72800,39550,7960,5360,73600,36950,20400,50400,8620,35250,34500,NA,23450,33600,37900,44100,103000,11967,27950,27500,10200,2355,15300,70900,67420,7520,54200,NA,3005,85812,33700,42200,15800,55400,115500,61300,13600,4475,38741,8100,28450,10950,69800,53500,27850,30300,39800,56353,5321,18016,25800,63700,76500,1665,16786,12900,26150,81100,10100,108000,14236,2020,28000,77500,3020,50000,27029,37400,19300,37700,44300,26100,7800,42400,36950,5400,32100,56500,NA,85800,27700,8978,127600,30850,10200,NA,77100,22450,17786,5700,18950,51900,30800,64285,57900,85654,5440,16950,35600,46700,77000,NA,3821,1500,23850,50900,712000,11850,8800,3030,38850,6490,20500,5990,6010,NA,NA,13450,40265,14050,13800,NA,8602,51000,48900,NA,7000,18900,33300,12550,592,15000,21573,16500,16950,27850,NA,27404,54600,17200,21527,12650,25650,39850,333000,38467,16800,6680,44450,29000,59300,18000,36000,5200,35900,9820,NA,4320,23900,7946,NA,14300,38600,23195,56400,2380,8990,10400,NA,NA,8390,4765,6250,108000,55100,45650,21000,21600,59800,24715,19725,90400,20800,30000,4800,NA,63550,33400,NA,4095,5038,17200,27450,9060,103300,27200,2455,NA,10630,9450,44500,13700,85100,30450,16900,17700,5630,NA,10050,111500,19137,NA,17950,17800,NA,6957,16750,35750,29550,59600,31400,13893,6960,5625,53000,11900,12100,17650,11236,7270,3328,8190,18750,7100,13600,4905,17600,25500,9330,8730,30100,139500,3680,17650,2010,33141,7910,NA,672000,NA,14025,40300,34504,15364,25000,3485,10850,6250,4655,19100,12500,1125,4185,15750,14200,32100,3005,7510,10200,5100,151000,31250,21550,1995,5490,9400,15714,26350,11300,8100,11100,4605,64600,13850,21000,NA,43950,7060,4600,136371,232500,6420,151000,2120,NA,23800,13850,NA,17250,55200,NA,35300,2480,32600,NA,10200,NA,7390,1630,8800,61000,2635,15950,8750,39400,2650,53100,15600,29650,12600,64800,48700,21500,13900,6960,18650,13900,13900,21900,15700,7460,8230,24700,105169,5180,3710,NA,5230,10850,NA,13250,17200,38300,3675,187000,13850,26750,85500,NA,13800,22550,9430,NA,36500,NA,28600,5970,20200,NA,16700,9280,9130,13050,3610,26600,18800,2675,28650,11300,4385,2340,4100,13600,1165,NA,1655,6400,6180,NA,2702,2035,10600,66400,6360,11200,40650,6160,6880,149500,1325,6744,2975,30100,689,15400,14050,NA,7520,4770,17350,NA,16600,17950,2130,18950,22750,15350,113000,50100,9875,17000,27000,5940,9000,24000,26350,12900,15914,4805,25000,74900,14700,34500,5910,NA,NA,16150,2990,8450,36300,5205,8300,15950,NA,16500,4710,NA,3550,5630,3570,33350,12500,58700,NA,12500,20350,3650,2720,885,5290,9390,16500,20649,18200,31762,4220,147500,14100,43500,NA,18100,30300,143000,12750,4388,9350,5780,13400,1175,3395,5610,51498,NA,5400,5220,2815,73064,1145,3110,8680,NA,1345,44500,4275,12600,16700,7490,10600,4060,12050,13300,13450,16700,14100,10350,NA,51150,15100,18200,13250,10500,20247,7170,17708,45350,4650,70500,10250,11900,44750,10250,5040,13500,9700,4780,7130,24700,21500,10200,4984,20350,4025,NA,1090,4595,3005,8340,8140,1740,2963,38300,4500,6440,4575,6170,43750,18200,4715,6030,10300,102500,47800,14800,5850,17700,2615,6740,9360,574,NA,NA,903,6890,5810,16400,8640,14250,12856,3305,16600,12400,2885,7840,13600,3265,21500,3300,20650,163000,7060,NA,29000,5070,4651,14850,9560,NA,NA,8480,NA,NA,6990,11000,2425,31100,8600,35650,1120,20000,14819,15000,10250,20784,15050,4560,15469,9040,36650,11450,5780,15700,3630,NA,5120,6750,30300,2180,15700,479,23550,6380,2350,16750,12900,12000,11000,8820,2790,27150,41000,9037,11600,1635,2765,5240,1482,23600,15850,7480,11400,16000,NA,2530,2810,6117,NA,8000,19450,7610,279500,42650,2655,25150,4105,42050,14551,9952,4330,7720,2810,1340,5930,4755,44850,16200,11900,2210,2475,8680,5250,14500,2360,5600,12878,12754,4605,4470,5470,9640,9210,50700,3860,7148,14200,4985,12400,14850,1405,11150,14650,15850,1680,75500,1730,16400,4100,16500,5660,81800,NA,45950,28750,NA,3075,28980,4210,14550,8080,16700,7120,13650,2905,5800,16650,NA,5850,1465,6730,7470,2915,2158,4945,8200,2150,11500,14268,3255,817,NA,6840,6925,13697,4520,14200,32200,8420,737,2815,2040,11600,2170,2493,8140,9750,1825,1845,6499,3645,14350,3760,2560,2358,12900,6990,11500,2250,NA,3405,6420,8020,13100,4200,5480,15950,11300,1305,1420,6850,3265,5570,2950,3790,16450,21250,29950,17400,1700,12450,13200,18350,7502,NA,341,963,733,6180,1795,5530,17150,10700,5280,NA,3100,11750,2217,7820,8030,3880,2355,30000,2405,5246,2025,7970,3750,4365,6070,18600,9644,120500,5130,13800,7220,2465,7430,6040,754,1205,32831,NA,30900,14353,2550,10650,1100,3005,14900,7370,2295,16150,22400,NA,3310,4900,12400,21600,1730,10250,7790,9330,215,NA,5960,2340,NA,11550,7075,1770,8100,6130,2325,12074,26750,4370,NA,2480,3115,7600,5570,4170,12100,5860,6690,17450,3130,3255,7985,3400,3380,7550,4000,1343,NA,20400,3180,27085,9590,3570,3910,5840,7080,3630,5080,3930,4335,7790,19300,17100,7800,5460,24000,NA,2580,14450,NA,13050,26700,6410,NA,13950,1315,3755,8220,518,3570,4610,7880,1365,9160,10900,7780,NA,3680,12700,6260,14250,NA,17650,1435,3610,1005,5140,2580,36300,14250,3555,3130,NA,9400,1445,2955,4015,14950,30250,NA,4820,5410,NA,7823,11550,2645,106000,2395,8890,10450,3780,8420,3943,1120,964,6730,2790,48600,3370,16600,15950,2125,1800,12448,3820,4300,NA,3740,2730,7750,2480,3755,4950,11600,9578,877,7260,21550,3080,12150,4540,4120,6580,55100,10150,NA,9340,25550,2935,1805,12300,2535,1806,7610,8571,3140,3360,1730,4860,43650,3660,90200,50400,8700,13400,67800,2500,7230,16300,3055,12200,1650,4550,2465,2194,40550,3520,8000,14350,1840,2055,1682,4270,1285,1345,5440,18900,4785,8140,6920,7290,22650,2225,5800,1800,4945,3470,10600,52100,2200,NA,2970,18250,2245,1830,6850,2311,4354,1540,48600,2470,3170,NA,2990,4625,2131,2795,3005,3300,14100,6340,7260,3958,3029,12100,NA,10050,2990,138500,NA,2955,2350,5990,6920,224000,5890,5667,8590,7100,9360,NA,5250,NA,6300,2705,4600,14500,4145,7020,6793,NA,2865,NA,2925,25050,9500,2435,12400,7920,4660,2545,3596,9265,4025,NA,3285,1630,2295,5432,3665,9150,10750,6380,4760,7180,2095,2120,7140,2320,6420,290,4000,2550,1195,4250,4210,19250,1870,2520,11750,9770,6420,19800,6070,26800,1980,2450,11500,5800,7633,36658,5180,12250,1790,3930,13150,3230,3635,12550,8880,2935,NA,12650,11050,19100,2031,NA,NA,1785,NA,13850,10850,8070,4440,4175,3600,2730,4050,5700,10500,8340,8845,16800,25050,2945,5957,4245,1780,8130,6136,3755,6455,7540,8450,6910,6140,2950,10600,7500,9960,4323,2059,2670,1705,3365,37600,NA,12150,7950,1155,6430,14000,10050,6130,1345,2440,6330,NA,9870,NA,10200,1445,12500,6010,10500,14600,26650,1690,2180,10000,1645,3700,2855,2435,3720,6840,3281,14350,9560,4370,6210,9960,924,NA,9170,2050,2205,8630,NA,8100,6570,5420,4065,5600,1220,7590,3335,4080,6680,4205,7450,3880,12300,5750,6530,10650,3220,1530,2010,162500,1490,6280,2115,6470,2150,10200,1895,3980,2010,6980,6050,13800,6440,3945,6730,17300,980,1955,2240,17750,6060,1670,2460,3222,9320,4900,16200,5960,1160,6550,6170,2825,13700,8850,12207,19150,1022,5680,9250,4910,3515,NA,2335,3515,1410,4320,4150,2495,2900,4800,3830,11650,2990,3350,6205,4405,11150,2400,6810,3560,6440,4570,3605,5860,4700,2870,NA,NA,11650,1640,1705,24750,3355,2505,1565,762,4634,83800,2160,5690,10400,11675,11844,3825,2400,4680,4400,4570,7318,3215,5540,4955,NA,4100,NA,9940,NA,5510,1615,4755,18600,2710,5050,8910,4290,NA,3905,939,5750,2545,18800,5930,5820,4660,1950,3590,3485,78600,5911,1050,6620,5441,1749,4920,1950,3995,3835,7950,12350,4750,2310,3509,4450,23950,NA,5590,2405,2065,6140,8440,3070,786,6751,3383,2079,2515,2027,2945,2805,1555,5400,5150,2510,7150,5140,4680,2633,4626,4955,580,12050,11950,5350,NA,4204,14194,3270,9990,3060,10400,2800,NA,12500,1055,2941,3375,NA,9880,1590,1265,3851,13300,10300,3940,6130,2065,4870,NA,NA,3870,5880,2120,7850,14950,5310,4515,10800,8010,1295,21800,4750,2950,8090,6710,3010,7680,249,2990,2350,1020,NA,7320,NA,2365,2710,7570,9610,10700,1091,1250,2760,5320,3570,2450,9430,NA,4080,8050,7390,NA,NA,3710,2210,8170,1835,NA,7790,NA,7680,6700,3590,5710,6200,1510,2710,1120,11350,2620,NA,3436,2375,13600,8180,3000,5550,11850,3720,1552,5300,4180,6090,2661,1020,1670,3550,2513,3700,1740,2240,1749,6040,2171,1940,5429,689,1310,4675,7240,2405,2035,9110,7980,5530,6450,5900,2312,2323,20800,5164,NA,1004,10621,1985,6139,3950,1180,3095,1795,7999,15700,1355,21528,3735,3102,2785,7690,1877,5100,4985,1020,14950,6533,11300,1394,10750,3950,1975,985,4670,2360,4667,1753,5770,5160,16191,5700,11283,1865,5470,2825,3625,6000,4620,4515,6390,9270,3715,8250,10950,13250,5600,7500,853,3129,3130,1165,NA,2104,3447,11850,4600,1280,6980,4795,4345,8220,4430,4630,3955,1987,3480,2300,4230,8270,2995,6710,NA,2960,2300,6480,5790,5350,3055,2056,3942,3280,2795,3885,3650,3900,5800,2305,2495,507,3645,9340,3464,2286,5850,2630,2470,7450,2855,8150,2345,17450,2310,2540,13900,5590,NA,3720,783,3795,1815,6720,4235,NA,2330,4480,2290,3175,9700,2520,1160,NA,20950,4450,3535,NA,4595,5800,1915,13100,1560,1505,7880,5400,1010,4680,5080,3980,5350,25750,4840,4825,4493,3895,2091,7420,5150,48150,2630,2715,5340,4620,12302,11150,3430,3470,1480,3990,1755,846,4175,1855,NA,4035,4200,569,11250,755,2415,2055,18650,1865,4015,18200,4870,4315,3982,4970,4815,5430,4475,12200,1065,3465,5370,3345,4225,2250,6750,6770,2370,1710,3336,1990,2482,4980,1000,9100,2110,5300,5023,6730,4620,7800,4395,1035,5096,3530,919,3585,2240,835,6890,3115,2385,10000,5380,8570,3950,9160,1690,671,7330,3595,3220,1327,797,9290,1740,2555,2370,NA,520,3340,4620,25400,2124,6380,39250,709,2395,1180,599,4990,3980,5180,1700,7510,9470,7900,1940,4610,1800,6330,12100,789,5260,2960,6750,4520,3105,3800,3900,50000,2699,11138,1410,4375,2780,3390,25750,4550,3405,749,3495,4430,22850,2105,2350,5410,6180,3290,3175,2688,894,6510,6270,4025,3550,97300,4010,1370,3172,3252,2450,2945,6570,1230,19900,3035,1496,NA,903,64733,4410,14304,3705,2840,6620,1160,4490,3305,2070,5129,10600,7500,6170,1495,12788,7870 -"2018-05-10",51600,85800,144205,389500,152000,231500,340000,243042,1309000,359500,127000,58000,48000,222500,190500,35900,297000,33450,222000,112000,117000,342500,347000,100500,203000,81100,95200,269500,45800,123000,106000,125500,140000,435000,NA,133193,85268,383000,27200,91300,16750,28650,10900,12900,22400,155500,433000,9540,104600,7980,63300,38650,61800,130500,123000,65700,91400,235500,60600,48650,17300,359500,92900,129500,218600,442286,15700,270000,59800,32050,36850,39200,165500,55900,42150,29000,421000,39200,25500,83100,208406,204500,26200,18400,154646,6530,32950,251400,47900,373000,22150,72232,84100,42900,109500,10050,5470,12177,23700,44800,4150,21000,34150,37000,102500,605869,739000,20500,6010,106500,6490,48529,39400,156004,29250,20400,149500,44100,110000,152300,29500,482300,120000,39400,32300,41350,56400,27600,74900,184500,43500,55500,14000,33850,160500,60000,80779,33650,219500,NA,81900,31250,16250,67800,105900,316500,172000,20705,25600,71800,5200,18350,52800,82504,68100,96700,14450,854000,70000,78900,5730,68800,6080,11100,5180,16912,94134,NA,1411000,11500,10900,8240,15200,NA,23500,62800,158866,11500,10950,6100,NA,NA,58200,18188,101308,NA,37500,42250,60300,29750,182500,10350,7540,19400,174900,19350,NA,108500,13750,19555,30735,33900,154500,41300,34300,25050,245000,21400,102500,12700,6200,52000,32650,127000,96100,19400,29800,23350,9410,28150,333500,8480,64800,7260,97700,20600,27100,32450,36667,92200,66900,24100,35450,88641,15300,259000,62400,944,121000,42500,45150,NA,19000,79800,8020,NA,71400,40650,8180,5430,77200,37950,20650,48600,8520,38550,34500,NA,23100,36300,37400,45000,101000,12133,27050,28400,10400,2330,15150,69100,65800,7660,54800,NA,3055,91583,33600,41050,16100,54600,118000,59600,13600,4520,38455,8490,27850,10800,69000,51500,29200,30800,40000,54438,5207,18130,25800,64700,83800,1710,16556,12800,28450,82700,10450,112500,13902,2080,27500,70300,3050,49400,27089,36300,19550,36000,44200,26500,7840,42200,36400,5440,32700,56900,NA,87700,27150,8754,123700,29600,10450,NA,76300,22550,18035,5690,18850,51700,30700,63529,56600,83928,5550,17850,35250,46850,76800,NA,3765,1550,23000,50500,721000,12650,9770,3070,37600,6430,21000,5980,6050,NA,NA,14150,39573,14350,13800,NA,8563,50900,49500,NA,6760,18800,33900,13150,594,14900,22056,16650,17350,28250,NA,26258,56000,17250,20775,12750,25500,39650,337000,40145,16900,6840,44100,29250,59300,18950,35700,5200,36500,10000,NA,4320,24350,7974,NA,13850,37650,23100,56200,2425,9180,10700,NA,NA,8670,4700,6380,105500,53800,45250,20500,21300,61100,24572,20100,91500,20450,29650,4835,NA,62186,33000,NA,4155,5080,17000,27900,8970,107000,26300,2390,NA,10630,9410,44500,13500,84500,30500,16800,17800,5810,NA,10300,110000,18991,NA,17600,18250,NA,7057,17100,36150,28300,58700,31100,13893,6970,5633,51300,12300,11950,17150,11421,7330,3270,8070,18650,7050,13700,4960,17600,24850,9450,8810,29450,142500,3810,17400,2080,32715,7960,NA,686000,NA,14025,40350,34504,15682,25550,3915,10900,6470,4550,19100,13050,1144,4260,16000,14000,31950,2975,7470,10050,5090,159000,31850,20900,1945,5500,9280,15580,26550,11600,9030,11200,4715,63500,14050,21050,NA,43500,7150,4525,134204,231500,6470,147000,2155,NA,23700,13950,NA,17100,55700,NA,35000,2490,35750,NA,10450,NA,7180,1655,8830,60800,2590,17500,8990,39000,2740,52400,15500,29450,12600,64200,49500,21300,14000,6950,18700,14100,13950,22050,15600,7210,9010,24900,107994,5260,3640,NA,5270,10900,NA,13000,16850,38100,3685,189000,14250,26800,82500,NA,13350,22700,9830,NA,35750,NA,29800,5900,20100,NA,17000,9250,9430,13750,3640,27250,18500,2740,28450,11200,4525,2340,4170,13700,1180,NA,1690,6530,6190,NA,2702,2040,10800,66400,6450,10950,41000,6190,7020,148000,1340,6529,3035,31200,692,15400,14150,NA,7400,4960,17150,NA,16400,18050,2455,19100,22350,15650,111500,50200,10012,17350,26350,6220,8900,24500,25850,13150,15868,5000,24900,73200,14850,33234,6240,NA,NA,16150,2975,8250,35500,5040,8050,17400,NA,16150,4770,NA,3560,5850,3640,33950,12500,59100,NA,12400,20250,3770,3535,893,5410,9650,16000,21352,18150,31711,5480,148500,13950,44000,NA,17800,30150,141000,12750,4352,9210,5990,13200,1150,3360,5640,51401,NA,5500,5160,2795,75792,1135,3140,8700,NA,1390,43650,4305,12700,16950,7540,11500,4650,11800,13500,13900,16750,13850,10750,NA,49900,16300,19000,13650,10200,19640,7170,17848,43600,4705,69700,10550,12200,44850,10250,5110,13950,9770,4705,7170,25350,21650,10200,4975,20650,4225,NA,1085,4595,3015,8310,8270,1725,3318,37500,4535,6510,4595,6270,42800,18900,4625,6220,10050,102500,46950,14400,5800,18000,2600,6660,9680,574,NA,NA,920,6970,6150,16000,8080,14200,12904,3370,16500,12600,2985,7750,13350,3385,22000,3215,21350,200000,6820,NA,29000,5090,4651,15100,9430,NA,NA,8600,NA,NA,7000,11350,2435,32300,8790,35500,1135,20150,14672,15000,10450,20594,16000,4762,15444,8930,36400,12100,5770,16150,3935,NA,4950,6650,31050,2130,15600,487,22950,6670,2367,16850,13350,11900,11050,8850,2780,26650,40600,9314,11750,1680,2740,5600,1537,23500,16300,7630,11350,15650,NA,2620,2805,6174,NA,7990,20400,7870,278000,42150,2565,24450,4210,40700,14308,10196,4240,7790,2855,1395,5950,4830,43300,16250,11900,2230,2485,8410,5260,14200,2480,5600,12919,12754,4630,4495,5500,9549,9480,50200,3930,7325,14200,5130,12400,15350,1430,11350,14700,15850,1680,75700,1835,16100,4065,16550,5830,81500,NA,46150,28300,NA,3060,28693,4225,14500,8060,16600,7250,16250,2890,5800,16650,NA,5940,1475,6600,7520,3080,2135,5000,8140,2245,14950,14229,3215,820,NA,6840,7175,13648,4400,14350,32800,8370,737,2840,2040,12500,2170,2543,8230,9960,1970,1835,6539,3715,14100,3700,2565,2358,13500,6960,11500,2200,NA,3280,6400,8220,13100,4200,5620,15800,11300,1335,1425,7310,3200,5500,3170,3765,16850,21600,29950,16950,1685,12400,13900,18300,7960,NA,345,974,734,6390,1820,5570,16600,10800,5100,NA,3105,11650,2228,7850,8120,3935,2425,28800,2440,5546,2020,7810,3720,4370,6050,17900,9438,121500,5110,13850,7400,2475,7530,6020,775,1230,32791,NA,31100,14448,2590,10700,1090,3055,14250,7390,2395,16550,23850,NA,3325,5000,13650,21300,1730,10200,7860,8980,217,NA,5890,2380,NA,11300,7123,1785,8000,6350,2600,11782,26100,4370,NA,2665,3310,7580,5600,4245,11900,6120,6560,17550,3210,3325,7917,3365,3385,7500,4075,1361,NA,19550,3175,27588,9610,3615,3870,5850,6850,3690,5230,3940,4995,7840,19400,16950,7790,5670,24400,NA,2600,14500,NA,13050,27100,6290,NA,14050,1315,3825,8440,529,3545,4640,7900,1360,9000,10800,7800,NA,3740,12650,6330,14450,NA,18200,1500,3685,1000,5260,2605,35550,14300,3545,3215,NA,9690,1390,3100,4040,15000,30800,NA,5110,5790,NA,8078,12950,2730,110500,2400,9040,10500,3830,8500,4244,1155,1040,6860,2845,48700,3400,17400,16000,2200,1905,12361,3945,4305,NA,3770,2700,7830,2895,3985,4910,11750,9578,883,7360,21250,3225,12650,4650,4170,6730,55100,10300,NA,9360,25550,3020,1820,12600,2585,1810,7600,9025,3145,3260,1785,4860,44000,3615,94300,49950,9000,13950,67500,2580,6920,16300,3210,12500,1710,4510,2465,2199,41170,3650,8070,15200,1885,2125,1776,4300,1325,1350,5500,18750,4880,8190,6750,7630,22650,2240,5880,2005,4925,3595,10750,53000,2215,NA,3030,17800,2255,1840,6800,2377,4307,1560,52000,2480,3130,NA,2980,4745,2136,2745,3115,3295,14300,6400,7880,4004,3059,11700,NA,10600,2990,133500,NA,2940,2340,6080,6860,221000,5900,5647,8750,7350,9020,NA,5250,NA,6430,2705,4600,14750,4145,7150,6705,NA,2910,NA,2980,25450,9530,2485,12950,8320,4750,2595,3563,9456,4025,NA,3315,1620,2295,5273,3615,9070,10950,6220,5100,7380,2130,2105,9280,2335,6300,293,4060,2655,1180,4275,4300,19750,1930,2620,11250,10000,6580,19100,6140,28500,2085,2360,12150,5770,7728,38060,4695,12250,1795,3600,13150,3375,3770,12500,9080,2775,NA,13400,11200,20100,2008,NA,NA,1890,NA,15000,10800,8600,4773,4255,3530,2730,4113,5670,11200,8500,9255,20350,24900,2985,5990,4330,1785,8160,6165,4000,6412,7920,8490,7230,6140,2935,10700,7760,9980,4514,2131,2735,1770,3385,37150,NA,11950,7850,1175,6370,14000,10700,6070,1350,2440,6930,NA,9960,NA,10050,1500,13800,6100,10700,14650,26250,1690,2245,10250,1675,3800,2830,2560,3825,7170,3281,14850,9430,4430,6440,9900,930,NA,9230,2065,2225,8700,NA,7990,6520,5433,4035,5770,1255,7350,3335,4125,7050,4255,7770,3910,12550,7470,6500,11050,3220,1560,2040,170500,1550,6550,2175,6530,2135,9990,1910,3885,2100,7110,6060,13850,6410,3895,6740,17500,983,1885,2240,17800,6200,1675,2510,3352,9390,4870,16300,5990,1160,6590,6330,2910,14300,9130,12307,19150,1012,5500,9190,4750,3480,NA,2515,3585,1450,4300,4210,2435,2855,4815,4000,11250,3085,3350,6255,4400,10800,2550,6820,3660,6510,4620,3610,5910,4875,2875,NA,NA,11650,1860,1715,24650,3430,2630,1585,789,4634,84500,2185,5790,10700,11675,11666,3870,2515,4680,4550,4610,7446,3215,5620,5010,NA,4185,NA,9930,NA,5410,1645,4935,24150,2790,5120,9530,4290,NA,3955,917,5760,2530,19400,5960,6150,4540,2075,3500,3570,78000,5977,1055,6770,5441,1789,4960,1940,4040,3860,7890,12050,4750,2355,3548,4290,23950,NA,5620,2440,2175,6260,8600,3120,805,6741,3383,2171,2720,2035,3035,2860,1600,5760,5110,2500,6990,5240,4680,2736,4536,4805,590,12350,12250,5350,NA,4293,14194,3275,9990,3110,10900,2800,NA,12500,1055,3023,3430,NA,10300,1585,1640,3974,13200,10750,3990,6120,2050,4920,NA,NA,3935,6040,2202,7990,15200,5590,4435,10750,7692,1300,21850,4890,3050,8050,6620,3010,7570,250,3040,2375,1020,NA,7820,NA,2375,2780,7570,9630,10650,1065,1320,2805,5360,3600,2455,9502,NA,4200,7825,7270,NA,NA,3695,2180,8270,1850,NA,8020,NA,7740,6710,3590,5820,6310,1580,2710,1115,12350,2640,NA,3530,2380,14150,8300,3100,5740,12300,3810,1595,5680,4151,6230,2608,1035,1700,3650,2563,3865,1755,2240,1740,6080,2264,1970,5411,709,1330,5120,7170,2421,2400,9010,8400,5430,6600,6140,2312,2233,20000,5106,NA,1009,10654,1995,6354,3970,1220,3095,2010,7881,16100,1390,21147,3780,3158,2845,7490,1896,5110,5330,1010,14700,6661,11550,1423,10750,3920,2040,968,4830,2435,4639,1800,5610,5080,16650,5630,11308,1735,5510,2845,3650,6500,4780,4790,6550,9460,3690,8530,10900,12950,5760,7700,879,3314,3205,1170,NA,2104,3467,11200,4675,1310,7000,4980,4410,8970,4425,4540,3970,2004,3605,2300,4120,8240,3330,6690,NA,3020,2540,6360,5870,5800,3098,2063,3942,3385,3200,3870,3670,3940,5970,2565,2460,519,3715,9470,3458,2286,6020,2645,2510,8080,2955,8250,2310,17800,2310,2545,14050,5570,NA,3745,788,3795,1845,7010,4230,NA,2375,4545,2250,3095,9700,2470,1200,NA,20700,4445,3530,NA,4580,6810,1950,13200,1580,1515,7800,5450,1005,4815,5390,4290,5360,25950,4956,5350,4527,4397,2086,7400,5130,47400,2665,2850,5450,4640,12491,11300,3490,3475,1475,4060,1745,825,4370,1865,NA,4010,4305,580,11800,760,2425,2065,18300,1900,3995,17650,4875,4375,3930,5260,4790,5450,4530,11950,1060,3505,5570,3320,4230,2320,7180,6870,2385,1750,3319,1965,2458,5280,1000,8900,2110,5480,5006,6770,4525,7840,4445,1035,5251,3610,928,3595,2230,824,6950,3135,2550,10100,5460,8450,4150,9000,1712,690,7340,3665,3280,1434,800,9390,1755,2620,2630,NA,525,3295,4615,25800,2121,6440,42850,701,2425,1235,602,4970,4120,5320,1830,7460,9470,7920,2000,4685,1970,6420,11650,807,5200,2990,6750,4520,3300,3800,4090,46700,2652,11520,1360,4280,2865,3320,27800,4695,3400,773,3590,4685,23800,2735,2350,5430,6250,3345,3245,2717,893,6290,7850,3980,3550,96300,4040,1370,3108,3526,2475,2960,6570,1240,20300,3130,1523,NA,912,64733,4305,16534,3830,2870,6770,1220,4450,3450,2205,5030,10600,7470,6170,1691,12788,7870 -"2018-05-11",51300,86100,143604,386500,153000,237000,345000,243981,1313000,358000,129500,58200,47700,224500,191000,35750,304000,33900,223500,114500,117000,342000,332500,100000,205000,81100,97700,269500,46200,124000,106000,128000,140000,437500,NA,134190,85175,387000,27450,91800,16950,28650,11150,12700,23300,157000,437000,10050,100700,7990,64400,38800,61700,133500,125000,65500,94300,239500,61300,48300,17750,356500,93900,129000,221900,444214,16500,261000,61400,32550,37150,38300,174500,56400,43000,29100,428000,39000,26600,83000,212071,196500,25900,19500,159361,6830,34100,230000,46600,375000,23050,72522,92000,43600,109500,10000,5540,12032,23150,42600,4320,21400,33850,38000,109500,615240,741000,20350,6080,111500,6430,50133,39750,156083,29700,20700,156000,46300,112000,154400,29100,497100,123000,41050,32650,42950,57000,27550,76800,195000,43900,56300,14550,35200,158500,64000,81371,34350,220000,NA,82900,31150,16600,68700,113000,320000,177400,20327,27600,72100,5190,18400,53300,83838,69400,98300,14600,861000,69400,80100,5780,72200,6110,11300,5200,16740,92165,NA,1417000,11550,10850,8500,15200,NA,24650,64100,162074,11550,11000,6210,NA,NA,58100,18098,101308,NA,37800,42700,59100,31350,181500,10500,7540,20050,176100,19900,NA,109500,13850,19740,31127,34750,168500,40200,34950,26650,240500,21450,104000,12650,6150,52200,32700,128500,95600,19700,30150,24250,9700,29100,340000,8530,64600,7190,98100,21000,26500,35600,37333,92000,68100,23900,35600,89330,15300,258000,62700,978,120500,41950,45300,NA,20100,79600,8070,NA,77000,42250,8300,5480,78600,40250,21100,49250,8790,38900,34500,NA,23900,35800,37100,44100,102500,12167,27350,28050,10700,2365,15900,70300,70080,7700,54100,NA,3095,91081,35200,41150,15750,54600,118500,60500,13950,4735,38789,8600,28250,10750,69300,52100,29600,31400,41000,54942,5273,19493,26000,64400,86500,1720,16854,13000,28900,87600,10450,115500,14523,2080,28600,70000,3085,50500,27310,36750,19650,36000,45350,26800,7930,41650,37950,5400,33000,58300,NA,87700,28550,9112,132100,30200,10400,NA,77000,24250,18866,5730,19150,51400,32950,64285,55700,84343,5480,17450,35000,46950,78300,NA,3765,1570,22650,50000,729000,12850,9950,3215,37650,6470,22000,5920,7050,NA,NA,13350,40655,14350,14050,NA,8446,51000,49500,NA,6930,18800,34050,12900,598,15550,21621,16700,18500,28000,NA,28740,55400,17500,20951,12800,25750,40050,333000,39474,16950,6610,45450,29150,59400,19100,35360,5400,36500,10050,NA,4380,26100,8021,NA,14150,38000,23148,55800,2480,8980,11000,NA,NA,8700,4820,6340,105000,55800,45950,20600,21350,60600,25568,20150,90500,20650,30400,4875,NA,61640,34050,NA,4420,5097,16500,28000,8990,109700,26050,2405,NA,10630,9440,45050,13550,85400,30650,16400,17950,5810,NA,10700,110000,19331,NA,17850,17800,NA,7057,17550,36050,29050,62200,31550,13893,7040,5867,51200,12600,11400,17850,11513,7390,3295,8250,19000,7120,13850,4960,17700,24800,9570,8840,32350,143000,3880,17650,2140,33661,7940,NA,681000,NA,14025,40500,34504,15364,25500,4010,11050,6500,4650,18950,13400,1172,4280,16400,15900,34200,2970,7840,10400,5130,157000,33500,20850,2005,5520,9210,15714,27050,11750,9360,11350,4710,65600,14200,20950,NA,43300,7150,4535,135429,232500,6690,150000,2155,NA,23850,13950,NA,17300,55700,NA,35350,2510,35550,NA,10850,NA,7300,2130,8970,61400,2600,17450,9570,39200,2655,53500,15550,29550,12450,65600,50400,22750,14100,7130,18800,13650,14150,22250,15600,7170,9240,25600,106111,5290,3675,NA,5340,10950,NA,13050,17100,38100,3745,191000,14100,27500,87100,NA,13450,26400,9800,NA,36350,NA,29300,6290,20600,NA,16750,9300,9350,14300,3855,28200,18800,2760,28500,11500,4420,2385,4290,13950,1190,NA,1660,6630,6140,NA,2754,2150,11000,66900,6610,11000,41000,6460,7050,147500,1355,6656,3000,31200,677,15550,14200,NA,7540,5200,17100,NA,16800,18600,2490,19250,22600,15800,112000,50700,10386,17850,26650,6210,9080,24500,26250,13300,16233,5300,25000,73800,15350,34031,6420,NA,NA,16300,2890,7970,35400,5147,8470,18100,NA,16400,4770,NA,3515,6030,3620,35850,12500,60500,NA,13050,20050,3780,3730,898,5500,9970,16050,20415,18200,31711,5650,158000,13900,42950,NA,17350,30650,144300,13300,4429,9270,5900,13450,1170,3505,5600,51498,NA,5520,5160,2800,77924,1195,3175,8750,NA,1400,43800,4375,12800,17250,7700,11250,4510,12000,13750,14200,16750,14050,10500,NA,50650,16550,19350,13550,10200,19478,7170,18177,43800,4815,69800,11000,12100,45900,10100,5130,13850,10100,4800,7180,25500,21800,10300,5024,21300,4205,NA,1065,4685,3005,8390,8300,1760,3339,37500,4695,6550,4650,6830,42900,18300,4580,6210,10000,103000,47650,14500,5900,18100,2680,6980,10350,579,NA,NA,993,7130,6350,16500,8070,14250,12478,3435,16250,12950,2990,7850,13550,3290,22600,3090,21550,200000,6760,NA,29000,5060,4651,15750,9560,NA,NA,8580,NA,NA,7050,11500,2470,32750,8890,35700,1155,20150,15261,15000,10750,20784,16100,4783,15620,9210,36350,12250,5930,15950,3985,NA,5100,6720,30950,2150,15850,483,22800,6700,2499,17050,13300,12050,11100,8850,2885,27050,45000,9767,11600,1670,2860,5630,1540,23800,16600,7630,11550,15900,NA,2620,2830,6052,NA,8060,19900,8820,277000,42400,2580,24350,4195,40250,14649,10114,4240,7780,2770,1375,5980,4865,42750,16500,12200,2250,2495,8500,5260,14500,2470,5810,12946,12738,4715,4500,5630,9549,9290,53400,3980,7579,14650,5120,12400,15200,1445,11350,14750,16200,1705,77000,1840,16050,4070,17100,6050,84800,NA,44900,28150,NA,3140,29075,4255,14600,8440,16500,7070,15750,2880,5950,16650,NA,5930,1505,6610,7450,3075,1990,5050,8000,2305,15750,16600,3210,838,NA,6870,7225,14089,4490,14400,33000,8370,764,2875,2030,12800,2155,2471,8410,10500,1970,1855,6549,3670,14000,3710,2530,2363,13500,7000,11500,2200,NA,3350,6690,8310,13350,4200,5670,15950,11450,1330,1460,7170,3270,5530,3075,3785,18100,21700,29850,16950,1700,12300,14200,18100,7566,NA,347,981,736,6530,1815,5540,16950,10950,5120,NA,3180,11700,2217,7930,8390,3960,2425,29200,2495,5686,2010,7880,3720,4415,6130,18000,9909,123000,5200,14000,7510,2565,7660,6250,810,1225,32871,NA,31150,14353,2620,10900,1115,3060,14150,7400,2360,16500,24450,NA,3375,4960,15150,22000,1740,10300,7900,8600,220,NA,5930,2440,NA,11350,7845,1720,8280,6560,2580,11441,26550,4355,NA,2885,3300,7630,5580,4360,11900,6200,6610,18100,3240,3310,8210,3385,3545,7440,4090,1357,NA,19600,3295,28549,10400,3820,3940,5930,6930,3755,5230,3895,4950,7940,19300,17000,7880,5710,24900,NA,2645,14200,NA,12950,26900,6420,NA,14150,1315,3875,8290,532,3525,4485,7960,1415,9440,11150,7900,NA,3830,12900,6440,14900,NA,18300,1495,3715,1005,5260,2560,36750,14600,3485,3145,NA,9780,1420,3105,3990,15150,30900,NA,5020,5850,NA,8149,13500,2760,141000,2470,9330,10550,3835,8530,4082,1150,1020,6920,2850,49900,3420,17500,16400,2185,1885,12622,4055,4370,NA,3860,2700,7820,2710,3875,4900,11750,9578,905,7350,21900,3225,12300,4565,4155,6840,55500,10500,NA,9490,25600,2995,1880,12700,2570,1832,7700,9122,3195,3235,1790,4920,43800,4150,94400,50000,9110,13750,67500,2780,7250,16300,3060,12650,1695,4765,2545,2199,41558,3620,8410,15300,1970,2155,1738,4345,1425,1405,5600,19150,4975,8410,6770,7680,22577,2210,5850,2045,4870,3655,11250,54200,2245,NA,3040,18400,2180,1850,6800,2409,4402,1645,51900,2420,3130,NA,2990,4720,2120,2795,3085,3360,14150,6580,8000,4004,3029,11950,NA,10400,2990,134000,NA,2970,2450,5930,6820,221000,5980,5657,9000,7300,9170,NA,5370,NA,6480,2645,4600,14200,4255,7490,6753,NA,2930,NA,2985,25700,9950,2475,12400,8420,4920,2725,3461,9399,4040,NA,3345,1650,2295,5189,3650,9200,11500,6400,5090,7750,2130,2120,12050,2335,6530,300,4090,2600,1230,4300,4350,21950,1885,2630,12300,9920,6610,19500,6370,28600,2095,2315,12250,5810,7795,38550,4630,12500,1860,3680,13100,3330,3920,12500,8950,2805,NA,13900,11000,21400,2203,NA,NA,2160,NA,14900,11050,8690,4988,4270,3520,2730,4167,5750,11050,8450,9332,19700,25200,3010,5970,4300,1920,8290,6344,4170,6420,7720,8320,7350,6340,3025,10600,8160,10250,4427,2122,2745,1780,3565,37000,NA,12200,8025,1225,6670,15000,10600,6060,1325,2490,7240,NA,9940,NA,9630,1605,14000,6550,10700,15000,26150,1700,2245,10350,1700,3885,2875,2600,3790,7120,3364,14900,9460,4600,6480,9830,936,NA,9270,2045,2255,8820,NA,8290,6580,5380,4165,5830,1275,7480,3420,4150,6900,4255,7900,3900,12750,7180,6700,11050,3220,1570,2050,168500,1585,7130,2180,6820,2195,10000,1920,3875,2105,7260,6140,14050,6410,3910,6770,17600,983,2040,2250,17750,6300,1710,2505,3372,9420,4810,16550,6040,1160,6770,6570,2936,14000,9210,12408,19350,1027,5510,9410,4910,3495,NA,2450,3550,1660,4335,4240,2425,2905,4870,4090,11650,3190,3380,6330,4240,11000,2485,6960,3680,6520,4765,3655,5940,5010,3000,NA,NA,11500,1850,1740,24900,3420,2635,1605,791,4678,101000,2230,5870,10850,12042,11844,3880,2520,4660,4545,4600,7281,3215,5610,4970,NA,4400,NA,9980,NA,5440,1655,4850,28000,2790,5240,9790,4290,NA,4180,951,5900,3150,19550,6000,6440,4640,2060,3525,3665,81100,6149,1075,7000,5401,1795,5000,1975,4095,3895,8220,12150,4665,2395,3587,4300,23950,NA,5670,2440,2230,6290,8710,3165,798,6761,3383,2152,2655,2061,3055,2850,1605,5600,5150,2455,7050,5330,4735,2669,4730,5125,591,13100,12200,5380,NA,4316,14383,3290,9990,3340,10950,2800,NA,12650,1080,3055,3530,NA,10150,1580,1680,3939,13250,10750,3995,6250,2190,4915,NA,NA,3990,6400,2188,7900,15500,5710,4485,11150,7946,1300,21850,4890,3065,8120,6890,3090,7730,253,3070,2380,1040,NA,7790,NA,2410,2935,7560,9690,10650,1071,1305,2780,5370,3610,2630,9647,NA,4210,7925,7270,NA,NA,3760,2190,8480,1770,NA,8020,NA,7860,6940,3590,5860,6540,1590,2725,1075,12950,2695,NA,3443,2390,14300,8520,3060,5810,12700,3790,1603,6060,4020,6080,2643,1030,1765,3700,2463,3960,1750,2340,1792,6000,2264,1975,5384,720,1330,5210,7240,2512,2265,8700,8140,5570,6590,6310,2312,2183,20050,5306,NA,1010,10754,2000,6336,4115,1220,3095,2005,8281,16350,1435,21359,3750,3148,2880,7720,1915,5310,5230,984,14850,6816,11950,1428,11000,4000,2135,946,4840,2535,4796,1800,5840,5230,16400,5690,11558,1785,5510,2885,3675,6520,5280,4675,6640,9400,3855,8540,11100,12950,5770,7710,893,3300,3180,1225,NA,2099,3553,12400,4685,1315,7030,4990,4425,8810,4465,4605,3995,2004,3605,2300,4190,8210,3375,6740,NA,3025,2565,6350,5890,5940,3132,2099,4091,3630,3315,3945,3770,3940,6340,2500,2760,539,3845,9540,3442,2294,5800,2760,2580,8330,3130,8760,2310,18700,2310,2580,13850,5710,NA,3765,823,3775,1860,7120,4545,NA,2485,4510,2240,3120,9700,2405,1195,NA,21500,4445,3530,NA,4800,7030,1990,13300,1650,1540,7900,5520,1005,4790,5410,4580,5430,26300,4927,5225,4593,4186,2080,7420,5160,48700,2645,2850,5500,4765,12585,11400,3530,3495,1470,4090,1715,835,4360,1905,NA,4050,4320,594,12150,750,2490,2095,18450,1920,3985,17950,5050,4365,4120,5400,4915,5520,4555,12100,1055,3520,5530,3320,4310,2280,7150,6950,2475,1750,3204,1950,2499,5220,1000,8890,2185,6090,5040,7170,4565,7850,4495,1055,5196,3630,929,3690,2240,835,6990,3195,2530,10500,5580,8210,4155,9290,1706,690,7400,3730,3385,1477,801,9400,1745,2625,2640,NA,528,3385,4625,27200,2158,6610,45950,706,2440,1250,610,5010,4035,5490,1815,7880,9470,8070,2010,4685,1945,6420,11800,811,5240,3070,6720,4725,3370,3800,4090,45600,2722,11560,1515,4260,2860,3450,27500,4750,3450,773,3660,4640,23500,2830,2410,5570,6300,3335,3185,2803,885,6150,7510,4060,3550,97000,4175,1425,3231,3576,2565,3000,6560,1250,20200,3085,1545,NA,896,67127,4550,17536,3830,2880,6870,1225,4460,3370,2245,5378,10600,7860,6170,1573,12462,7870 -"2018-05-14",50100,85400,143604,368500,151000,240000,354500,239289,1290000,371000,127500,58200,48100,221000,200000,37300,302500,33750,221500,114500,113000,328500,335000,100500,205000,80000,97500,268500,46350,125000,106000,128500,143000,455000,NA,127705,82090,394500,27300,90500,16850,27950,11100,12600,23300,157500,440500,10200,97000,7970,73300,39000,62700,133000,123500,68700,96000,235500,60900,47850,18900,359500,93800,132500,218700,443251,17000,268000,61500,32400,38050,38700,175000,59800,43150,29600,428000,38600,25600,87200,211154,191500,27000,19450,159833,7720,34500,225900,45850,380000,23600,72040,92800,46750,109000,10150,5740,11935,25250,43450,4325,21400,34350,38100,109500,568481,746000,19800,6160,114500,6920,50635,39950,147442,28800,20650,152500,47100,110500,154000,28700,466000,128000,41950,32000,44000,56900,28050,80600,196000,42650,56300,14600,35450,164500,66000,81075,40050,225000,NA,85900,31400,15200,68000,113100,321500,168600,19476,26150,69500,5360,18350,53200,82218,65200,95500,14900,898000,69800,79200,6180,70200,5960,11300,5150,17689,94528,NA,1378000,11650,11350,8540,15300,NA,25000,64600,160570,12700,11050,6320,NA,NA,57200,18596,102217,NA,38050,41700,58600,32450,180500,10650,7540,19500,176000,19950,NA,110500,14100,20255,29909,33100,170000,38400,36400,26800,241500,21900,102000,12700,6010,49900,32150,129000,92200,19850,29400,25400,9520,30300,333000,8620,61000,7100,98000,20350,26750,34400,38167,94500,66300,24000,38800,90312,15250,262500,60800,999,121000,42600,45800,NA,20000,81900,7960,NA,77100,40150,8160,5560,78400,41950,20800,48400,8800,38950,34500,NA,23800,36950,35600,43200,103000,12200,27350,27950,10300,2320,16150,73000,69130,7580,54700,NA,3125,94845,34500,39900,14600,53600,117500,59100,14000,4750,38455,8550,28700,10400,69600,51100,38450,31650,41100,52674,5073,19266,30300,64300,86400,1770,16487,12750,29650,89200,11000,117500,14332,2150,27850,68500,3115,49100,27209,36900,18400,35650,46050,27250,7830,42150,36950,5380,33300,58300,NA,89200,29000,9022,139900,28400,10250,NA,78800,24500,19739,5520,18850,51800,32700,62868,54200,84066,5480,18550,34150,47150,78100,NA,3939,1595,21700,48700,735000,12800,9610,3230,36150,6330,21700,5710,8030,NA,NA,12850,44595,14050,14050,NA,8212,50500,49500,NA,6970,18200,34150,12650,596,15650,21283,16150,19700,26950,NA,27977,56000,17600,19798,12800,26500,39300,334000,39586,16700,6990,45800,30000,59800,19050,35380,6810,36450,9940,NA,4350,26300,7907,NA,15650,37300,23005,54300,2475,8950,11150,NA,NA,9500,4990,6670,107500,55900,44050,20650,20650,59700,26066,20275,90000,20200,29800,4890,NA,60186,33600,NA,4570,5212,17550,27050,8920,105300,25100,2470,NA,10655,9460,44400,13100,85200,30450,16200,17800,5870,NA,10750,115500,18846,NA,18000,18050,NA,6973,17400,35400,28300,63600,31650,13893,7010,5931,50100,12600,11150,17300,11375,7440,3188,8330,18300,7080,13850,4955,17300,24200,9400,9260,31850,145000,3805,17650,2270,33425,8250,NA,687000,NA,14025,39300,34504,14591,25900,3950,10950,6720,4500,18400,13400,1163,4310,16800,16800,33900,3020,7850,10600,4860,175000,34150,20400,1900,5450,8930,15759,27300,11950,9570,11000,4515,65100,14200,20500,NA,41800,7220,4535,131659,233000,6910,150000,2055,NA,23400,13900,NA,17050,55500,NA,35400,2520,34950,NA,10900,NA,7310,2570,8810,61300,2555,16800,9870,38200,2500,51500,15600,29500,12550,63600,50600,22650,14650,7000,18650,13550,14000,21750,15000,7060,9160,25300,119296,5290,3630,NA,5230,10600,NA,13000,16900,38350,3700,192500,13400,27050,87900,NA,12900,34300,9620,NA,33850,NA,28850,6490,20350,NA,16800,9320,9370,15950,3870,29050,18600,2740,27900,12050,4100,2375,4455,14550,1245,NA,1635,6600,6200,NA,2797,2170,10750,67100,6590,10900,41000,6500,7040,156500,1345,6792,2930,30900,666,16500,14000,NA,7370,5010,16550,NA,16350,19000,2525,19000,25800,15650,109000,50100,10369,17300,25550,6180,9270,24300,26250,13800,15823,5460,24000,72200,15550,33328,6790,NA,NA,16500,3245,8330,33100,5108,8280,18550,NA,15500,4885,NA,3750,6720,3385,36200,12500,60900,NA,11100,20150,3850,3740,907,5500,9770,15900,20884,17650,31762,5680,153000,13700,44500,NA,18100,29800,146300,13300,4397,8980,5940,13200,1190,3590,5630,51787,NA,5640,5070,2690,78520,1235,3120,8430,NA,1440,44600,4470,13150,17250,7660,10800,4605,13150,13550,14900,17050,14050,10300,NA,50000,16900,19650,13450,9860,18992,7170,18224,43150,4680,69800,14300,12600,46500,9690,5130,13800,9700,4670,7210,25650,21400,10750,5063,23750,4155,NA,1100,4900,3000,8470,8190,1780,3453,37300,4765,6500,4665,6790,41800,17200,4580,6100,9970,104000,46600,14500,5750,18850,2605,6950,10350,580,NA,NA,1210,7090,7080,15750,7810,14600,10635,3300,17100,12950,2890,7860,13700,3190,23950,3230,21750,198000,7060,NA,29000,5260,4651,15700,9210,NA,NA,8610,NA,NA,6880,11200,2485,30400,9790,35200,1145,20150,15310,15000,10650,20451,16450,4978,15570,8850,36800,13050,5840,16400,3545,NA,5250,7080,30700,2100,15700,498,22300,7200,2582,16700,13500,11750,10900,8900,2845,27800,42850,9767,11400,1675,2840,5680,1480,24250,16500,8350,10750,15600,NA,2550,2835,5723,NA,7790,18950,9320,277000,42200,2705,23850,4490,39500,15087,10482,4300,8190,3015,1415,5980,4920,41600,16350,12550,2240,2505,8430,5110,14400,2630,5370,12676,12738,4650,4645,5590,9549,9900,57000,4075,7401,15750,4980,12450,15575,1450,13500,14800,17650,1705,77700,1790,15850,4090,17000,5900,84900,NA,44950,27150,NA,3280,26876,4490,15300,8410,17350,7180,15650,2885,5830,16550,NA,5830,1720,6450,8180,3075,2290,5060,8120,2335,16150,17292,3270,830,NA,6860,7225,13746,4500,14200,34050,8340,765,2915,2020,12500,2480,2707,8420,10350,2015,1895,6539,3565,13700,3720,2505,2363,13000,7100,11050,2095,NA,3260,6710,8330,13100,4200,5780,16000,11400,1310,1490,7190,3035,5450,3205,3685,22900,22300,29850,16600,1730,12300,13700,18150,7228,NA,346,994,733,6680,1795,5470,18000,10900,5120,NA,3700,12400,2217,7950,8400,4060,2375,27700,2700,5426,2020,7610,3765,4665,6040,17550,10743,130000,5200,14150,7630,2515,7760,6250,780,1175,33632,NA,32100,14353,2565,11400,1095,3035,13500,7360,2320,16450,27000,NA,3375,5010,15250,21550,1735,10250,7840,9100,217,NA,5800,2430,NA,11850,8086,1645,8380,6520,2500,11197,27850,4360,NA,2875,3295,7460,5560,4400,11550,6320,6440,18150,3175,3355,8484,3350,3545,7440,4190,1375,NA,18700,3325,30562,10650,3890,4115,5840,7230,3685,5230,3895,5110,8000,19850,16950,8010,5710,26450,NA,2635,13600,NA,12850,27100,6650,NA,14450,1315,3745,8090,522,3825,4395,7950,1395,9720,11650,7720,NA,4090,13200,6480,19350,NA,18200,1545,3615,989,5440,2655,36850,14250,4270,3120,NA,9440,1390,3100,3875,14450,31300,NA,5120,5950,NA,8774,13600,2680,134500,2480,9480,10950,3500,8490,4252,1250,1070,6810,2980,47750,3345,17900,15900,2335,1920,12056,4150,4340,NA,3770,2670,8100,2830,3740,4910,11750,9784,905,7190,20900,3195,14100,4460,4295,6740,54800,10450,NA,9490,26100,3025,1955,12400,2530,1926,7550,8967,3160,3485,1780,5260,44000,4345,92300,50000,9190,13750,68400,2770,7480,16300,2965,12650,1660,4715,2545,2194,41480,3320,8580,15950,1885,2100,1748,4375,1435,1445,5400,17850,4970,8600,7140,7300,22541,2300,5900,2085,4910,3855,11250,54300,2155,NA,3020,17950,2070,1860,6810,2396,4361,1595,54900,2470,3100,NA,3000,5260,2126,2720,3120,3300,13600,6490,8090,4041,3021,12050,NA,10650,2990,135500,NA,2930,2350,6000,6820,218500,5880,5471,9430,7370,9070,NA,5350,NA,6480,2635,4600,14100,4255,7990,6618,NA,2895,NA,2895,26950,9770,2520,12400,8420,4810,2725,3307,9503,3975,NA,3465,1620,2295,5532,3685,8940,11400,6730,4870,8080,2145,2080,15650,2330,6660,300,4080,3135,1285,4255,4310,22350,1870,2490,12600,10900,6430,18850,6540,29500,2110,2355,11700,5640,8062,39952,4400,12800,1915,3830,13250,3555,3750,12600,8830,2810,NA,13600,10800,22100,2304,NA,NA,2805,NA,15300,10600,7550,4745,4275,3595,2705,4167,6080,12150,8300,9323,19500,26000,3085,5977,4300,1830,8300,6374,4205,6360,7630,9100,7420,6520,3035,10500,8300,10050,4913,2136,2760,1800,3550,37800,NA,12100,8000,1290,6850,14900,10950,6120,1340,2585,7500,NA,10900,NA,9370,1630,13950,6650,10600,17500,25800,1665,2165,9980,1665,3940,2890,2635,3650,7050,3428,15750,9360,4635,6850,9440,983,NA,9280,2115,2265,8780,NA,8180,6500,5207,4300,6270,1220,7300,3300,4190,7210,4180,7460,3895,12600,7280,6680,10700,3220,1580,2030,182000,1560,7000,2215,7080,2180,9790,1925,3910,2080,7270,6130,13950,6360,3900,6540,16750,974,2065,2200,17250,6450,1715,2430,3242,9720,4650,17000,6170,1160,7000,6850,2897,13200,9520,12608,19500,1017,5440,9710,5000,3390,NA,2470,3545,1750,4525,4265,2385,2735,4985,4205,12000,3180,3425,6380,4140,11700,2415,7050,3740,6390,4800,3645,5800,5040,3040,NA,NA,12200,1950,1730,25000,3340,2610,1600,771,4739,96000,2250,5920,11350,12109,11488,3780,2535,4695,4340,4495,7581,3215,5890,4810,NA,4505,NA,9830,NA,5510,1650,4875,28650,2735,5400,10450,4290,NA,4045,1054,5830,3700,22000,6190,6450,4700,2140,3410,3725,80100,6006,1065,6940,5385,1799,5180,2050,3990,3895,8010,12100,4750,2460,3509,4340,23950,NA,5710,2505,2265,6560,8340,3085,805,6789,3383,2195,2700,2052,3050,2820,1610,6480,5030,2475,7110,5200,4840,2789,4602,5200,594,13650,12300,5490,NA,4356,15045,3290,9860,4340,11150,2800,NA,12000,1285,3137,3395,NA,10450,1555,1740,3776,12450,11150,4005,6330,2190,5030,NA,NA,4085,6230,2070,8380,15950,5850,4570,11750,8519,1290,22400,4550,3050,8020,7040,3015,7680,251,3100,2325,1005,NA,8910,NA,2370,3075,7640,9620,10250,1125,1330,2720,5150,3640,2650,9611,NA,4130,7550,7270,NA,NA,3815,2150,8690,1765,NA,7930,NA,7950,6890,3590,5790,6790,1650,2825,1035,12850,2690,NA,3215,2380,14550,8760,3025,6270,12950,3805,1634,5900,4005,6170,2590,1010,1760,3675,2463,3960,1680,2435,1727,6350,2468,1950,5349,714,1345,5150,7450,2410,2315,8700,8280,5400,6890,6400,2312,2246,19450,5206,NA,1003,11088,2000,6166,4170,1235,3095,2065,8263,17650,1435,20596,3740,3122,2880,7410,1915,5400,5230,1005,14700,6790,11650,1399,10800,4070,2070,937,4865,2500,4815,1786,5700,5290,15774,5660,11108,1830,5730,2760,3675,6960,5410,4580,6600,10000,3820,8920,10700,12600,5720,7410,862,3300,3045,1235,NA,2104,3727,14250,4725,1315,7050,4990,4600,8790,4425,4475,3865,2017,3520,2300,4155,7750,3600,6830,NA,3030,2430,6150,5910,6470,3075,2109,3979,3615,3460,3920,3780,3960,6400,2605,2805,523,4070,9550,3436,2265,6070,2740,2560,8480,3170,8930,2270,20050,2310,2585,14300,5830,NA,3830,810,3650,1790,6800,4510,NA,2555,4395,2195,3050,9700,2550,1160,NA,22100,4445,3462,NA,4950,7310,2020,14000,1620,1560,7960,5360,1065,4805,5290,4445,5440,27850,4830,5475,4553,3955,2106,7620,5120,50000,2645,2940,5340,4700,12680,11300,3495,3380,1500,3980,1710,875,4260,1920,NA,4045,4420,568,12400,770,2580,2060,18650,1945,4000,17150,5020,4260,4295,5420,5050,5700,4665,12750,1090,3645,5330,3300,4450,2295,7060,7100,2550,1755,3127,2050,2499,5250,1000,9220,2200,6080,4956,7670,4605,8380,4670,1070,5351,3700,940,3625,2185,835,7110,3205,2595,10550,6800,8250,4100,8760,1762,720,7740,3645,3230,1441,801,9400,1745,2550,2660,NA,520,3510,4625,28300,2131,7100,43000,690,2560,1295,604,4980,4150,5480,1850,7880,10100,8300,2020,4735,1965,6330,10950,811,5200,3060,6660,4695,3360,3800,4135,37700,2687,11680,1440,4080,2860,3390,27500,4640,3330,742,3690,4525,25700,2800,2365,5680,6220,3490,3225,2725,916,6210,7660,4205,3550,93800,4205,1470,3311,3503,2505,2925,6920,1220,20450,3440,1575,NA,923,68140,4475,18538,3825,2810,6900,1190,4505,3325,2265,5303,10600,7710,6170,1622,11876,7870 -"2018-05-15",49200,84600,142402,388500,148500,238500,348500,251488,1277000,370500,128500,57300,48100,220500,196000,36950,301500,33600,219500,112500,114500,323500,353500,98500,204000,79700,96600,265000,45650,125500,106000,124000,139500,449000,NA,127705,87232,379500,27250,91000,16700,27950,10850,12750,23150,151500,431000,10000,97500,7740,74000,39100,61100,125000,123500,66900,95300,236500,60400,47400,19150,351500,94400,129000,219100,456740,16400,261500,60800,32700,37550,37300,171500,60700,42850,29500,438500,38150,26000,87500,215735,189000,27050,19500,157947,7570,34150,238000,43600,374500,22500,73293,92800,47050,107500,10250,5610,12080,25600,41500,4250,21550,33400,36700,108500,576432,747000,19950,6070,121000,7010,49431,39850,154669,28950,20350,159500,45200,110000,157600,28100,455500,123000,41300,32050,44900,62200,27900,80000,189500,41750,56900,14450,36200,160500,66400,80484,40150,225000,NA,86700,31500,15350,67500,113500,320500,168800,18862,27750,70200,5240,18250,52200,83743,64500,97400,15400,900000,72200,78800,6440,71900,5980,11250,5290,18336,94528,NA,1383000,11650,11200,8570,15350,NA,24650,63400,161372,12450,10975,6270,NA,NA,60600,18550,100854,NA,38000,41400,57500,32100,180000,10650,7540,20700,176300,19900,NA,111500,14000,19813,29953,32000,165000,39900,39500,25500,237000,21950,100500,12850,5810,48750,32400,127500,91800,19800,29350,24200,9410,31050,324000,8430,60600,7030,96700,20500,26350,35700,37000,93200,66300,24100,38800,89625,15100,254500,67900,1015,121000,41250,43800,NA,19100,82400,7840,NA,76000,40350,7990,5720,76200,41700,20750,48900,8830,38450,34500,NA,23200,35900,35550,42950,104500,12233,27750,28400,10300,2320,15900,74000,70940,7430,54900,NA,3090,92587,33850,40100,14150,52300,118000,62900,14050,4640,38551,8450,28150,10500,70000,51000,43750,31500,40350,52069,5140,18264,30400,64000,86900,2300,16349,12600,30550,88100,10950,116500,14284,2070,27750,68200,3095,49800,27129,35650,18000,35400,48150,26750,7800,41900,36500,5300,33250,57700,NA,88900,28650,8933,137700,28550,10300,NA,78800,23900,19157,5720,18400,51600,31700,62017,53500,82826,5680,19200,32300,47250,76700,NA,4141,1545,21850,48750,736000,12150,9600,3165,35600,6400,22000,5500,7560,NA,NA,12600,45028,14100,14050,NA,8094,50100,49000,NA,7040,18050,34200,12400,597,15550,21235,16200,19450,27400,NA,28359,56400,17900,20048,13250,26150,39400,333000,40033,17150,8070,45500,30700,59700,18900,36340,6700,35700,10000,NA,4385,25950,7849,NA,15500,37000,22814,54700,2405,8970,10600,NA,NA,9370,5110,6770,107000,54400,44800,20250,20700,59300,25888,20575,89200,19900,29800,4850,NA,61004,34500,NA,4545,5188,17700,26550,9010,108600,25250,2535,NA,10655,9470,43300,13250,86300,30150,15950,18200,5830,NA,10650,115000,19283,NA,17450,17850,NA,6873,18000,36150,29800,63800,31600,13893,7040,6044,50300,12200,10800,17350,10868,7630,3122,8640,18450,7070,14200,4915,17000,24500,10000,9800,32600,149000,3750,17500,2275,33756,8360,NA,678000,NA,14025,39000,34504,15000,25950,3945,10950,6670,4485,17900,13550,1139,4420,17100,16900,33700,3000,7800,10400,4755,179500,35000,20750,1790,5500,8980,15669,27250,11850,9560,10350,4330,62800,14650,19150,NA,39650,7360,4440,132884,233000,6750,153000,2045,NA,23650,13800,NA,16700,55800,NA,34100,2480,36800,NA,10600,NA,7180,2545,8740,61500,2645,16850,9870,39450,2500,51300,15850,29300,12300,63300,50700,22550,14200,7500,19800,13450,14450,21650,14450,6980,9400,24850,111762,5630,3580,NA,5220,10600,NA,13000,17150,38200,3690,199000,13500,26350,89200,NA,13000,34900,9470,NA,33900,NA,28100,6300,19900,NA,16750,9210,9310,15300,3805,32900,18400,2660,26950,11800,4095,2430,4365,15300,1240,NA,1645,6570,6360,NA,2789,2175,10950,67100,6650,11250,41100,6450,7090,158000,1395,6773,2875,31600,671,16400,14000,NA,7190,5020,17550,NA,16350,18950,2555,19200,26650,15600,108000,50300,10267,17000,25800,6070,9410,24150,25850,13750,15732,5380,23150,72600,16300,32578,6610,NA,NA,16700,3290,9020,32350,5079,8430,18950,NA,15350,4890,NA,3595,6980,3255,35900,11750,60500,NA,10400,19300,3750,3950,896,5550,9730,16250,20088,17200,31661,5750,150500,13700,43400,NA,18000,29800,147000,14000,4393,8880,5870,13150,1140,3610,5640,53141,NA,5590,4870,2860,78094,1160,3355,8260,NA,1410,46650,4570,13250,17200,7670,10800,4555,13600,13500,15100,17800,13700,10350,NA,49350,16700,19350,13400,9840,19761,7170,17848,42450,4560,70600,14400,12600,46300,9560,5260,13750,9600,4640,7170,25400,21400,10700,5073,25900,4110,NA,1145,4705,3040,8470,8430,1750,3620,38500,4800,6530,4660,7100,40950,16850,4920,6110,10300,105500,45600,14100,5780,18550,2605,6900,9970,587,NA,NA,1105,7100,7350,14050,7830,14250,10682,3450,16900,12750,2885,8160,13550,3230,24550,3375,21950,190000,7240,NA,29000,5320,4651,16400,9200,NA,NA,8650,NA,NA,7050,11200,2605,30500,9980,35200,1160,20000,15604,15000,10600,20689,16400,5069,15444,8890,36750,12650,5860,16450,3605,NA,5390,7030,30700,2115,15700,520,22250,7090,2681,16700,13500,11800,10800,9230,2660,27300,42400,9868,11000,1735,2855,5730,1367,24650,16050,8850,10700,15200,NA,2460,2825,5742,NA,7570,18200,9260,277000,42000,2830,22900,4400,40200,14989,10441,4310,8290,3015,1380,6010,4840,40750,15900,12600,2250,2560,8420,5040,14600,2770,5520,12082,13209,4725,4710,5640,9867,10150,56600,4030,7553,15450,4850,12500,15475,1550,13850,14750,17900,1715,79400,1765,16450,4230,16500,5930,82000,NA,44900,26000,NA,3155,25345,4220,15100,8210,17350,7030,16550,2845,5960,16350,NA,5830,1705,6480,8060,3015,2405,4970,8220,2300,15850,16956,3255,819,NA,6630,7000,13991,4515,14300,34350,8240,744,2875,2015,11500,2490,2757,8500,10100,2010,1855,6539,3515,13150,3815,2500,2369,13100,7070,10750,2085,NA,3285,6900,8300,12800,4200,5770,15950,11550,1295,1495,7030,3070,5420,3235,3665,21800,22500,29950,15350,1725,12300,13900,17400,7164,NA,342,993,730,6570,1745,5440,17850,10700,5150,NA,3670,14050,2222,7940,8270,4025,2415,27300,2840,5206,2000,7580,3725,4375,6010,17300,11184,140500,5130,14150,7650,2585,7620,6250,765,1175,33632,NA,32300,14353,2585,11200,1110,3050,13400,7280,2225,16200,26500,NA,3395,5150,16550,21850,1710,10200,8180,9130,217,NA,5770,2465,NA,11850,7436,1595,8410,6650,2420,11100,30000,4380,NA,2875,3300,7550,5580,4670,11400,6850,6320,18000,3180,3365,8102,3300,3590,7570,4145,1339,NA,18450,3320,29739,10800,3890,4240,5740,7290,3660,5320,3880,5290,8270,19800,16750,8020,5400,25800,NA,2715,13450,NA,13050,26800,6750,NA,14350,1315,3750,7980,522,3830,4420,7920,1330,9690,12250,7520,NA,4010,15000,6470,21350,NA,18500,1545,3735,994,5340,2620,36650,14400,4060,3400,NA,9290,1415,3110,3820,15000,30600,NA,5140,5800,NA,10912,12700,2665,132500,2430,9240,11400,3650,8400,4615,1200,1175,6640,2885,47900,3450,17350,16000,2250,1940,12274,4110,4300,NA,3765,2630,8290,2970,3740,4980,11850,9661,903,7640,20850,3375,13750,4460,4875,6380,53700,10500,NA,9340,26100,3360,2050,12450,2580,2020,7210,8996,3310,3390,1810,5460,43600,4230,91600,49850,9140,13400,68200,2770,7480,16200,2970,12850,1640,4815,2550,2194,41325,3265,8300,16300,1875,2075,1732,4300,1340,1440,5380,17650,4815,8510,7070,7250,22505,2260,5800,2060,4920,3770,11150,55300,2180,NA,2980,18250,2030,1830,6770,2428,4327,1605,53800,2435,3000,NA,3000,5370,2126,2870,3120,3190,13250,6510,8210,3963,3029,12550,NA,11550,2990,133500,NA,2880,2315,5800,7150,219500,5800,5500,9390,7720,9020,NA,5460,NA,6460,2590,4600,13300,4265,8400,6538,NA,2945,NA,2820,27150,9440,2525,12350,8320,4600,2725,3195,9475,3945,NA,3445,1610,2295,5616,3730,8930,11300,6860,4870,8000,2120,2120,12900,2320,5140,294,4020,3450,1260,4240,4215,22200,1815,2515,13950,10600,6670,20500,6570,31450,2080,2340,11400,5620,7795,41564,4380,16600,1900,3890,13000,3475,3805,12450,8540,2885,NA,13600,10850,24300,2402,NA,NA,2740,NA,14450,10400,6860,4649,4215,3400,2695,4142,5920,12200,8390,9332,19600,26000,3055,5943,4225,1750,8270,6394,4835,6412,7550,9250,7430,6380,3095,10450,8300,10000,4861,2266,2725,1785,3600,38000,NA,12500,8225,1205,6850,14800,10900,6130,1315,2570,8100,NA,11450,NA,8840,1595,13950,6670,10600,17300,25600,1670,2155,9860,1680,4015,2885,2560,3705,7020,3425,17750,9510,4670,6720,9470,1000,NA,9160,2060,2205,8760,NA,8290,6500,5167,4215,6170,1195,7380,3260,4310,7200,4230,7210,3625,12500,7710,6590,10700,3220,1540,2060,176000,1570,6880,2310,7000,2155,9660,1955,3860,2100,7250,6180,14350,6370,3835,6690,17350,975,2035,2220,17150,7200,1675,2395,3232,9990,4670,16950,6310,1160,7000,6950,2872,13250,9990,12976,19500,1003,5400,9570,4790,3360,NA,2515,3520,1750,5880,4270,2325,2695,5030,4310,11500,3175,3435,6280,3970,11550,2525,6710,3765,6110,4935,3700,5850,5280,3100,NA,NA,12600,1865,1835,25100,3400,2730,1575,763,4573,94100,2170,5850,11400,11642,11488,3755,2525,4705,4355,4580,7768,3215,6070,4815,NA,4220,NA,9860,NA,5300,1610,4830,29650,2630,5430,13550,4290,NA,4220,1060,5970,3270,28600,6170,6680,4690,2550,3400,3800,78800,5977,1080,6740,5361,1809,5100,1995,3965,3880,7710,12050,4915,2420,3509,4350,23950,NA,5690,3050,2255,6630,8190,3125,808,6867,3383,2181,2615,2052,2845,2810,1595,6300,5180,2465,7110,5210,4820,2865,5203,5325,612,14650,12400,5420,NA,4364,15092,3290,9780,4230,10900,2800,NA,11800,1275,3333,3545,NA,10200,1520,1755,4026,12450,10700,4135,6360,2180,4970,NA,NA,4010,6100,2008,8300,16200,6000,4580,12300,9561,1265,23550,4495,2965,8050,7180,3200,7730,257,3105,2380,975,NA,9170,NA,2430,3040,8060,9680,10350,1116,1350,2720,5130,3660,2850,9575,NA,4120,7675,7270,NA,NA,3835,2165,8970,1725,NA,7980,NA,7800,6880,3590,5800,7350,1595,2790,1035,12850,2710,NA,3068,2375,14300,8600,3250,8150,13000,3790,1605,4130,3940,6070,2645,930,1780,3675,2450,4065,1680,2410,1740,6240,2621,2045,5278,717,1320,5010,7470,2410,2275,9000,8300,5260,6960,6370,2312,2206,19150,5106,NA,1000,12005,2000,5951,4135,1230,3095,2100,8163,16600,1390,20935,3705,3381,2820,6300,1929,5300,5290,993,14800,6764,11550,1385,10600,4030,2000,905,4855,2510,4834,1734,5630,5290,16191,5650,10933,1905,5750,2755,3645,6930,5480,4565,6640,10700,3650,8810,10250,12600,5790,7300,884,3214,3010,1195,NA,2109,3653,15200,4735,1315,7000,4990,4465,9300,4370,4360,3870,2000,3480,2300,4025,7560,3355,6820,NA,2865,2640,6400,5890,6550,3108,2140,3909,3310,3395,3870,3705,3900,6270,2720,2745,525,4115,9700,3381,2227,6130,2840,2470,8730,3075,8920,2325,20100,2310,2575,14850,5830,NA,3845,799,3630,1705,6680,4480,NA,2535,4230,2240,3000,9700,2600,1185,NA,21200,4380,3427,NA,4970,7750,2040,14350,1555,1980,7970,5410,1070,4670,5440,4200,5370,27700,4917,5625,4527,4035,2106,7550,5050,50000,2680,2905,5380,4680,12254,11150,3480,3275,1500,3970,1715,870,4175,1905,NA,4055,4325,562,12500,780,2410,2010,18500,1940,3985,16800,5040,4235,4394,5510,5280,5780,4880,12950,1080,3580,5310,3330,4375,2330,7080,6800,2580,1755,3021,2200,2493,5490,1000,9700,2170,6180,4914,7730,4790,8220,4380,1070,5369,3610,929,3510,1945,832,7160,3555,2625,10550,6700,8280,4000,9080,1724,703,7780,3670,3255,1454,803,9300,1685,2680,2655,NA,520,3590,4610,27300,2178,7250,40000,683,2485,1310,596,4880,4190,5520,1775,8110,11000,8400,2000,4740,2065,6340,11250,801,5100,3975,6610,4690,3330,3800,4110,33700,2722,15172,1385,4095,2765,3470,27200,4675,3340,732,3540,4630,24850,2890,2290,5850,6150,3500,3185,2627,893,6200,7690,4300,3550,95200,4010,1440,3247,3375,2730,2940,6760,1180,20100,3320,1860,NA,1045,67496,4495,19089,3815,2790,7240,1175,4485,3290,2260,5378,10600,7710,6170,1564,12006,7870 -"2018-05-16",49850,87000,140199,414000,150500,237000,342000,251957,1287000,363000,130500,57600,48400,221000,196000,36300,303000,33700,222000,113000,117000,328500,360500,99200,202000,79400,96900,267000,45950,123500,106000,122500,141500,446500,NA,131197,86858,379500,27200,91800,17000,27600,11050,12700,22950,149000,431500,9950,99200,7660,69300,39250,61700,132500,121500,63000,95100,240000,60400,48400,19350,354500,97300,129000,217900,464449,16500,259000,61800,32500,38000,36800,164500,59600,44350,28550,447500,36400,26800,83000,218025,186000,26450,19450,154646,6820,33700,237100,45900,362000,22650,73582,92900,44450,108500,10500,5470,11549,23950,41700,4235,21100,32400,37250,107500,631331,784000,20400,5970,108500,6870,48278,39150,161424,29850,20200,155500,44650,109000,156300,28100,478000,124500,39700,31550,43200,62000,27450,77500,201000,44100,56300,14250,35750,156500,66600,78116,33850,224500,NA,85100,32950,15350,67100,114700,319000,169400,18484,28100,68600,5210,18300,51800,84409,64100,96900,15250,881000,71000,77900,6010,75000,5890,11400,5160,17646,92953,NA,1335000,12300,11000,8740,15300,NA,24400,63100,158265,13700,11800,6280,NA,NA,59900,17781,101308,NA,38300,41900,58000,30400,178000,11050,7540,21950,175700,19300,NA,110500,13600,19997,29388,32300,162500,43300,38600,25000,235500,21650,104000,12600,5360,48900,31150,138000,91900,19800,29350,23250,9220,30500,329500,8200,60000,6920,96600,20900,26050,35450,36333,97500,66300,23800,37550,95620,15150,250000,65300,952,117500,39400,42000,NA,20050,82200,7770,NA,77300,42550,8060,5560,78400,40250,17550,48900,8780,39000,34500,NA,23650,33600,34300,42950,104000,11933,27150,29900,10400,2280,15100,72800,68850,7520,55200,NA,3025,89325,33600,40200,14650,54000,116000,62000,14100,4565,38694,8150,28550,10300,69800,50600,45000,31550,39100,53430,5054,18187,28300,63200,87000,1765,15431,12300,28350,88800,10350,120500,13902,1960,28200,67300,3055,49200,27810,34550,21100,35450,46750,25900,7900,41400,38050,5350,34850,56100,NA,89400,28850,8772,138800,29200,10200,NA,77200,23000,18243,5580,18300,51400,32750,60788,58600,82991,5870,17600,30100,46650,77000,NA,3473,1370,22200,52200,721000,12300,9780,3150,34650,6290,22100,5560,7030,NA,NA,12550,40135,14250,14000,NA,7711,49300,50000,NA,6810,18000,35300,12650,604,15350,20415,16350,17250,26400,NA,28502,57600,17400,19547,12900,25750,40100,334000,39026,16500,7340,44750,29550,60400,18850,36900,5790,36350,9800,NA,4385,26300,7773,NA,14150,35900,22718,53300,2335,8980,10850,NA,NA,8640,4800,6510,105500,53500,43300,20100,20300,59900,25035,20375,90000,19550,29250,4860,NA,62186,33800,NA,4265,5080,17100,26150,8870,110300,25700,2445,NA,10680,9410,43700,13150,85800,30450,15200,17850,5640,NA,10300,112500,19720,NA,16950,17600,NA,6755,17650,35450,29400,68100,31500,13893,6900,5955,51800,12300,10900,17000,10684,7400,3089,8200,18250,7040,14100,4915,16850,23200,10350,9230,29750,145000,3540,16550,2115,33236,8070,NA,674000,NA,13980,37200,34724,14091,25450,3775,11000,6670,4245,17900,13650,1125,4390,16100,16900,32500,2940,7630,10100,4630,170500,34800,20350,1725,5520,8440,15803,27200,11700,9290,10650,4185,62900,14350,19050,NA,41600,7360,4215,132696,234000,6300,153500,1990,NA,23350,13750,NA,16200,55000,NA,33850,2435,37000,NA,10600,NA,7100,2545,8260,63600,2575,17300,8930,39400,2480,50000,14700,29300,11700,62900,48750,21850,14150,7630,19800,12700,14750,20900,13950,6710,8860,25050,104541,5490,3520,NA,5140,10200,NA,12900,17000,37600,3600,197000,13000,26400,85600,NA,12850,31500,9300,NA,33050,NA,28900,5770,19200,NA,16300,8850,9290,13550,3740,29000,17550,2500,25750,11300,3885,2365,4150,14450,1185,NA,1620,6430,6210,NA,2714,2135,10950,66300,6370,11300,41050,6420,6900,151000,1210,6734,2760,33650,636,15750,14200,NA,7010,4905,16800,NA,16200,18850,2595,19300,23400,15150,107000,49600,10012,17000,25650,6000,9100,23800,24900,14450,15640,4925,23100,72700,16600,32672,6050,NA,NA,15900,2690,8500,31700,5031,8290,20200,NA,15100,4745,NA,3445,6100,3095,35950,12100,59700,NA,10200,18900,3530,3685,876,5430,9240,16150,18730,16100,31711,5090,148000,13350,43150,NA,14800,28200,143900,13350,4324,8680,5750,13300,1025,3660,5640,52561,NA,5250,4770,2670,75195,1135,3310,8020,NA,1295,47000,4375,13000,16800,7450,10500,4235,12250,13000,14950,17000,13300,11300,NA,49850,16550,18200,13300,10100,19356,7170,17520,42450,4400,70000,12200,12850,44350,9400,5100,13600,9330,4520,7060,26500,21100,10950,4911,24750,3970,NA,1085,4645,3015,8360,8210,1670,3913,37550,4995,6360,4510,7120,41500,16750,4700,5900,10300,108000,43800,12800,5700,16900,2530,6860,9720,582,NA,NA,1045,7010,6750,13050,7740,14000,11060,3350,16500,12650,2755,8110,13950,3440,23750,2880,20450,172000,6330,NA,29000,4900,4651,15650,9290,NA,NA,8500,NA,NA,7040,12700,2545,30800,9580,35700,1100,19750,15310,15000,10400,20355,16400,4943,14965,8670,35600,11750,5900,15500,3395,NA,5250,6660,29000,1970,15500,469,21900,6720,2367,16800,13050,11400,10900,9270,2535,26300,41300,9465,10650,1630,2780,5440,1375,24000,15750,7480,10750,15550,NA,2380,2810,5404,NA,7320,20150,8750,275000,40650,2430,22450,4145,39550,14551,10032,4250,7880,2750,1280,5930,4700,40700,15250,11400,2250,2495,8320,5000,14300,2295,5410,12082,13530,4640,4505,5350,9549,9170,55100,3795,7275,13600,4850,12500,14500,1445,12200,14950,16850,1645,74600,1610,16050,4175,18000,5640,81000,NA,43050,25700,NA,3030,23480,4025,15050,8070,15900,6510,14950,2865,6220,16400,NA,5650,1555,6330,7670,2915,2150,4800,8170,2115,14600,15493,3085,800,NA,6620,6825,13598,4350,14350,33350,8030,736,2790,2020,10850,2110,2321,8470,10300,1950,1815,6529,3405,13000,3750,2555,2369,12600,7700,10950,2180,NA,3250,6640,7950,12400,4200,5590,15950,11250,1255,1425,6730,2935,5260,3760,3530,19000,21800,29850,15100,1615,12000,13100,17600,6798,NA,332,950,720,6430,1665,5280,19200,10750,5160,NA,3375,14400,2228,9300,8370,3875,2335,26750,2570,5246,1980,7500,3630,4240,5850,17350,10694,136000,5040,13900,7790,2490,7560,6100,769,1115,33792,NA,32000,14305,2340,10750,1030,2915,13100,7350,2095,15600,25300,NA,3270,4720,14150,21000,1645,10200,8200,7950,212,NA,5600,2410,NA,11450,7363,1460,7920,6180,2400,10200,26150,4380,NA,3015,2915,7480,5080,4215,11550,6060,6250,17500,3040,3620,7809,3295,3440,7470,4050,1244,NA,17300,3395,28686,9640,3900,3985,5600,6370,3645,5220,3775,4600,8210,18850,18050,7980,5170,24500,NA,2685,14050,NA,12650,26500,6530,NA,13900,1315,3395,7700,514,3410,4115,7800,1285,9400,11950,7370,NA,3680,12350,6390,19100,NA,18200,1430,3720,992,4970,2450,35100,14350,3545,3110,NA,9040,1310,3025,3700,14700,28400,NA,5000,4900,NA,9284,11650,2500,108500,2390,8900,10850,3475,8340,4004,1105,1275,6550,2635,46400,3500,16700,15300,2055,1675,12317,3655,4120,NA,3600,2575,8250,2750,3740,4795,12000,9455,929,7520,21300,3070,11200,4300,4185,5950,53600,9940,NA,8930,25300,3220,2125,11950,2500,1828,7370,8832,3195,2880,1775,5390,43750,3935,91500,49000,8180,12650,68500,2790,7700,16000,2870,12700,1530,4665,2570,2194,40317,3150,8070,15700,1780,1880,1626,4210,1255,1430,5240,17600,4800,7840,6820,7210,22577,2050,5470,1830,4750,3460,10950,55800,2135,NA,2860,17850,2015,1670,6740,2212,4442,1575,54000,2360,2880,NA,2910,5220,2126,2995,3665,3090,13150,6290,7800,3809,3029,12300,NA,10450,2990,131500,NA,2800,2220,5060,6980,214000,5650,5313,9240,6710,8820,NA,5140,NA,6500,2460,4600,12700,4180,7350,6491,NA,2890,NA,2735,25000,8960,2430,11700,8110,4525,2670,3028,9284,3795,NA,3135,1560,2295,4703,3590,8760,10900,6650,4675,7370,2070,2100,9950,2280,5130,282,3850,3615,1220,4085,4070,18700,1810,2455,14250,10750,6290,20450,6150,28150,1950,2190,10650,5480,7767,38340,4200,15300,1840,3830,13050,3200,3650,12300,8910,2750,NA,13300,10950,22750,2138,NA,NA,2295,NA,13300,10350,6230,4469,4185,3225,2670,4058,5610,10850,8060,9303,17300,24050,2910,5943,4280,1770,8010,6225,4585,6247,7300,8490,6770,6270,3025,10400,8620,9780,4427,2055,2645,1695,3485,37950,NA,12150,8175,999,6580,14500,10450,6180,1290,2240,8000,NA,10000,NA,8250,1540,13850,6110,10450,16100,25200,1575,2065,9600,1615,3660,2780,2300,3625,6890,3220,16650,9070,4470,6000,9280,1030,NA,8830,2000,2095,8990,NA,7970,6320,5167,4160,5630,1100,7320,3105,4500,6800,4160,6450,3550,12950,6460,6370,10450,3220,1525,2060,150000,1490,7050,2255,6170,2155,9570,1955,3730,2550,7080,6130,13900,6200,3800,6730,17100,951,1960,2065,16850,7060,1585,2380,3202,10000,4655,16400,6430,1160,6520,6290,2808,12450,9080,12073,19500,998,5800,9180,4560,3240,NA,2375,3390,1580,7640,4265,2240,2875,4875,3905,10950,3135,3465,6330,3640,10650,2265,6840,3570,5960,4135,3775,5710,4705,3000,NA,NA,12200,1680,1785,24850,3370,2630,1525,825,4417,84500,2000,5420,10850,11008,11131,3680,2445,4635,4505,4450,6951,3215,5540,4800,NA,3800,NA,9610,NA,5150,1625,4830,26950,2475,5440,14850,4290,NA,4075,1012,5840,3410,24600,6150,6200,4540,2410,3310,3500,77200,5529,1035,6740,5241,1781,4890,1920,3840,3730,7640,11850,4900,2320,3353,4335,20000,NA,5530,2565,2270,6190,7900,2950,771,6741,3383,2045,2385,2329,2660,2675,1575,5490,4940,2460,6220,5110,4755,2398,5653,5800,795,13000,11850,5360,NA,4302,14714,3245,9440,3700,10500,2800,NA,11600,1125,2978,3440,NA,9700,1495,1500,3864,11950,10900,3725,6250,1985,4520,NA,NA,3965,5840,1909,7700,14100,5610,4500,10500,12422,1215,22650,4495,2860,7850,7000,2810,7590,251,3050,2235,916,NA,8980,NA,2295,2820,7580,9380,11200,1083,1285,2580,5040,3480,2875,9394,NA,3970,7500,7170,NA,NA,3725,2080,9120,1640,NA,7690,NA,7610,6880,3590,5720,6200,1490,2780,1005,13750,2510,NA,2686,2315,14150,7730,3390,8800,11350,3660,1531,3430,3940,5950,2615,913,1735,3570,2383,3585,1620,2495,1650,5550,2370,1900,5216,724,1340,4650,7380,2410,2020,9460,7870,5060,6890,6320,2312,2157,19100,4992,NA,961,11972,2000,6175,3930,1230,3095,2150,7807,16450,1315,20765,3430,3381,2740,6120,1896,5150,4875,895,14950,6970,11050,1337,10350,3840,2000,860,4825,2460,4639,1667,5620,5300,15857,5650,10607,1845,4870,2705,3450,6090,5470,4345,6590,10000,4030,8370,10300,12100,6030,7290,846,3114,2975,1140,NA,2114,2923,15200,4730,1315,7020,4915,4220,8550,4370,4350,3800,1949,3425,2300,3990,7370,3200,6110,NA,2980,2820,6230,5890,5730,3055,2053,3839,3170,2970,3850,3445,3700,6000,2465,2630,513,3775,9320,3387,2202,6180,2630,2510,7720,2760,8560,2285,20400,2310,2510,15400,5730,NA,3825,838,3575,1655,6450,4540,NA,2430,4210,2505,2945,9700,2110,1135,NA,21500,4270,3447,NA,4865,7360,2090,13400,1470,1880,7810,5400,926,4445,5410,4100,5160,25850,4936,4975,4507,3925,2101,7440,4780,41000,2630,2510,5230,4995,12396,10600,3385,3110,1480,3910,1630,822,4100,1850,NA,4045,4175,562,11700,745,2270,2000,18400,1875,3960,16000,4945,4100,4507,5210,4830,5700,4650,11250,1040,3300,5180,3225,4380,2235,7420,6200,2475,1665,3021,2415,2493,4970,1000,9110,2120,5790,4662,7600,4300,7580,4115,1070,4987,3510,923,3410,1945,812,6940,3220,2490,11050,5660,8230,3820,8780,1698,701,7260,3540,3090,1436,808,9700,1685,2650,2370,NA,512,3500,4620,27400,2161,6620,39750,672,2430,1200,572,4820,3675,5370,1675,6970,11150,7410,1915,4625,2035,6040,10850,780,5050,3540,6090,4400,3000,3800,3785,31550,2652,13888,1360,3950,2700,3410,24300,4650,3245,700,3445,4215,23900,2440,2225,5910,6100,3460,2980,2529,794,5850,6970,4475,3550,99300,3830,1385,3141,3095,2620,2900,6410,1240,20150,3075,1710,NA,983,65930,4550,19465,3500,2740,7140,1105,4380,3230,2195,5229,10600,7690,6170,1441,11485,7870 -"2018-05-17",49400,86700,139598,398000,149500,237500,345500,251019,1269000,360000,129000,57600,48200,222000,200000,36250,300000,33500,222000,112000,116500,322000,361000,99200,204000,78800,98000,266000,45600,118500,107500,123000,140000,446000,NA,128703,86951,377500,27400,90700,16800,27950,11650,12500,22950,152500,421000,9750,100400,7620,69000,39350,61000,127000,121000,64600,93700,231500,60300,48650,19750,350500,93800,127000,218900,463967,16000,259500,60500,32300,37650,39300,161500,59500,43850,27900,449000,36350,27350,84000,213903,181500,26300,19400,155589,6980,32750,236600,45000,359500,22200,72232,93000,45700,107000,10400,5280,11355,24400,40400,4230,20950,33100,36900,108000,634170,777000,20250,5910,104000,6950,49632,39050,167315,28900,20300,156000,46400,108500,165300,27950,481800,122500,38750,32000,44450,63900,26900,78000,186500,46550,56300,14450,35850,153000,66500,78708,35100,228500,NA,87300,32350,14750,67800,115900,320000,169400,17822,27750,68500,5180,18200,51500,83076,64600,97600,15000,882000,70800,76500,6050,76700,6060,11000,5090,17516,92165,NA,1320000,12300,10700,8830,15450,NA,24450,63200,158967,13950,12150,6320,NA,NA,61000,18188,102217,NA,37950,42500,58000,30950,178000,11050,9400,21250,175500,19650,NA,110000,13600,19813,28344,31000,162500,45400,38900,24450,234000,21250,103000,12400,5300,47900,31900,149000,90600,19600,29400,23500,9430,30550,328000,8140,61800,7340,94500,21250,25400,36150,36333,100000,65900,23700,36100,97290,15200,249500,64900,961,118500,39200,41700,NA,19550,83000,7700,NA,76400,42500,8030,5600,77700,40100,17000,47600,9150,40700,34500,NA,23700,33750,34250,42050,103500,11833,27350,25200,10150,2325,15900,70200,69230,7540,55400,NA,3045,88070,34250,39800,14200,53600,116500,61200,13750,4520,38265,8130,28400,10200,69700,51300,53700,30900,42600,52674,4911,18071,28550,62500,86000,1895,14122,12300,27200,88300,10400,119000,14189,1960,28100,67600,3075,49000,30030,36050,19850,34350,46350,26200,7880,41250,38000,5390,35350,57100,NA,89300,28950,8924,138800,28650,10150,NA,77300,23400,18368,5600,17750,51300,32500,61260,58000,81419,5920,17400,30300,47000,75600,NA,3506,1490,22000,48350,721000,12950,10150,3110,34950,6190,21850,5580,8070,NA,NA,11900,40568,14250,13900,NA,7805,48700,49400,NA,7270,18300,35450,13000,595,15550,21042,15400,17350,26750,NA,27929,59800,18600,19547,12850,25700,39850,334500,39362,16600,7540,44800,30050,60500,19700,36400,6250,36150,9910,NA,4390,25650,7688,NA,13850,36000,22623,53900,2345,8920,10900,NA,NA,8890,4790,6850,105500,51700,43350,20050,20350,61000,25888,20525,89700,19300,29550,4895,NA,61459,33800,NA,4395,4989,17200,25950,8750,109500,24750,2440,NA,10840,9430,44050,13600,84800,30350,15000,17950,5640,NA,10250,111500,20011,NA,17200,19250,NA,6822,17300,35600,29600,68700,31250,13893,7400,5915,50700,12200,10050,16300,10684,7480,3055,8510,18200,7040,14150,4900,16750,23200,10200,9380,28250,147000,3430,16350,2245,33567,8160,NA,671000,NA,16830,34950,34944,13682,25650,3860,10900,6850,4270,18950,14150,1125,4385,15850,16300,33250,2925,7680,10200,4615,198000,35600,20500,1715,5640,8310,15803,26550,11700,9140,10500,4100,61000,14500,20500,NA,41100,7400,4185,128926,233500,6730,154500,2035,NA,23650,13800,NA,15900,55000,NA,34450,2420,35600,NA,10300,NA,7270,2740,8130,64600,2555,16750,9180,39000,2580,48200,13950,29300,11800,64300,48900,21650,14300,7570,13900,12850,15300,21150,13900,6580,8670,25800,106425,5470,3555,NA,5210,10500,NA,12900,17150,37900,3610,199500,13100,25750,86100,NA,12500,37450,9710,NA,34000,NA,27700,5720,19400,NA,16350,8880,9310,13900,3670,29750,17200,2745,25850,11500,3915,2385,4140,14650,1265,NA,1620,6300,6150,NA,2687,2110,10850,66800,6340,11600,41050,6280,6990,165000,1170,6705,2875,33200,646,15750,14500,NA,6920,5060,16950,NA,15900,18950,2545,19400,23850,15100,106000,49500,10335,17000,25000,5930,9110,23800,24650,14150,15732,5060,22750,72400,16800,33328,6220,NA,NA,15800,2690,8530,32850,5108,8410,20150,NA,15300,4735,NA,3440,6080,3370,35950,11950,58900,NA,9960,18800,3605,3715,896,5500,9080,15600,20322,16250,31661,5270,151000,13300,44600,NA,15050,29100,148500,13050,4334,8570,5950,13250,1055,3680,5630,54783,NA,5400,4860,2640,76304,1145,3310,7980,NA,1315,46000,4460,13000,16600,7500,10550,4230,12450,13100,14800,17400,13200,10950,NA,48800,16400,18300,12800,10000,19842,7170,17426,43000,4505,69500,13800,12850,43850,9130,5130,13400,9330,4510,7070,26000,22900,11000,4975,26000,3975,NA,1110,4785,3010,8200,8380,1715,3339,38300,4970,6350,4605,6690,42250,16000,4850,5570,10450,107500,43500,12300,5540,16650,2515,7120,9510,586,NA,NA,1050,7060,7190,12900,7680,14300,10777,3350,16200,12700,2810,8090,13950,3330,23800,2940,20800,187500,6320,NA,29000,4855,4651,16050,9000,NA,NA,8500,NA,NA,7040,12650,2560,30450,10550,36700,1090,19750,15359,15000,10150,20451,16800,4901,15167,8810,36300,12400,5800,16050,3480,NA,5300,6570,28800,1900,15750,478,21750,6770,2437,16700,12650,12000,10750,9130,2535,27400,39350,9969,11150,1600,2780,5490,1392,23700,15550,7520,9910,15000,NA,2315,2805,5536,NA,7310,19800,9150,275000,41300,2505,22900,4175,39000,14649,10114,4310,8020,2755,1330,5970,4730,40200,15750,11400,2305,2485,8310,4930,14000,2335,5320,11677,13580,4530,4355,5310,9504,9270,52600,3840,7503,13700,4890,12450,13925,1425,12550,15000,16750,1640,73000,1575,15900,4100,17300,6170,81200,NA,43000,24900,NA,2990,24054,4040,15350,8490,17050,6810,14600,2815,6250,16250,NA,5560,1520,6360,8000,2940,2130,4855,8090,2140,14850,15474,3105,809,NA,6720,6775,13402,4385,13750,32650,8020,720,2810,2025,10900,2165,2425,8550,10300,1920,1800,6519,3405,12850,3885,2500,2363,12400,7800,10750,2830,NA,3250,6680,7790,12500,4200,5630,15950,11350,1280,1440,6700,2930,5220,3600,3550,19200,21850,29900,15600,1615,12000,13100,17400,6780,NA,329,964,728,6410,1690,5340,19250,10800,5440,NA,3770,14200,2228,8730,8420,3860,2345,25900,2615,5146,1980,7410,3705,4235,5920,16950,10792,135000,5020,13900,7700,2570,7640,5990,765,1105,33672,NA,32400,14305,2445,10450,1060,3035,12900,7330,2150,15900,25050,NA,3315,4635,15750,20800,1670,10000,8220,8100,234,NA,5600,2420,NA,11400,7845,1500,8090,6320,2400,10450,27100,4375,NA,3250,3005,7380,4870,4245,11600,6010,6230,17550,3050,3710,7829,3240,3425,7330,4070,1257,NA,17700,3445,28961,9740,3930,4090,5500,6450,3580,5990,3745,4610,8200,18900,20200,7980,5150,25000,NA,2715,14500,NA,12300,26000,6430,NA,13700,1315,3510,7700,526,3350,4150,7930,1270,9700,12350,7630,NA,3740,12800,6500,20650,NA,18200,1450,3705,994,4995,2495,35100,13850,3890,3100,NA,8840,1325,3060,3800,14600,28350,NA,5160,4875,NA,9944,11800,2510,114000,2250,8810,10750,3475,8370,4082,1100,1230,6580,2735,45000,3545,16800,15600,2070,1715,12491,3670,4125,NA,3605,2340,8250,2675,3835,4725,12000,9373,915,7650,21200,3105,11750,4390,4475,5920,53900,9800,NA,8740,25600,3220,2170,12000,2525,1896,7370,8696,3230,2975,1835,5280,43300,4025,91300,48600,8340,12600,68900,2910,8600,16050,2865,12750,1550,4650,2560,2205,40395,3155,8060,16350,1800,1905,1658,4085,1280,1430,5230,16150,4835,7910,6560,7100,22541,2090,5380,2035,4680,3480,11000,56700,2140,NA,2850,17200,2010,1610,6720,2140,4449,1625,56000,2355,2880,NA,2930,5080,2131,3170,3620,3000,13300,6440,8070,3888,3036,12850,NA,10200,2990,131000,NA,2800,2285,4905,7140,213000,5800,5146,9300,6460,8990,NA,5150,NA,6490,2530,4600,12850,4175,7740,6435,NA,2885,NA,2710,24600,9120,2425,11250,8030,4535,2675,3121,9284,3825,NA,3095,1530,2295,4812,3540,8910,11400,6570,4720,7310,2030,2120,12900,2370,5020,287,3940,3445,1290,4075,4065,19200,1785,2460,14000,10900,6290,19800,6160,28500,2040,2220,10700,5500,7633,38130,4540,15800,1910,4140,12850,3235,3650,12550,8880,2670,NA,13300,11000,23700,2249,NA,NA,2650,NA,13600,10200,6350,4401,4200,3315,2720,4017,5680,10800,8190,9293,17950,24900,3005,5950,4285,1870,8000,6414,4435,6334,7330,8750,6880,6340,3040,10300,8530,9780,4167,2068,2690,1730,3575,38350,NA,12150,8375,1050,6800,14250,10200,6230,1275,2290,7600,NA,13000,NA,8010,1490,13300,6150,10450,15450,25050,1595,2080,9540,1605,3650,3000,2340,3610,7490,3311,16800,8910,4580,6090,9300,970,NA,8790,2000,2100,9080,NA,7790,6120,5093,4315,5610,1110,7190,3165,4545,6980,4200,6390,3510,12950,6510,6460,10350,3220,1495,2055,151000,1500,6940,2250,6400,2245,9360,1945,3565,3315,7130,6170,13850,6290,3840,6670,17000,957,1985,2035,17150,7360,1605,2375,3212,9870,5010,16200,6580,1160,6850,6390,2829,12100,9210,12274,19700,1003,6200,9410,4090,3305,NA,2340,3430,1570,7110,4215,2360,2725,4880,3940,11350,3170,3445,6330,3985,10500,2295,6980,3555,6010,4200,3840,5690,4720,3015,NA,NA,12000,1730,1800,24900,3290,2910,1565,829,4299,84600,1980,5470,10900,11375,11131,3690,2430,4700,4505,4455,7011,3215,5590,4750,NA,4085,NA,9450,NA,5200,1605,5070,27800,2535,6060,15200,4290,NA,4025,1020,5850,3495,24950,6150,6100,4860,2440,3345,3530,77700,5606,1060,6740,5545,1751,5040,1935,3940,3695,7700,12050,4900,2320,3379,4200,20600,NA,5540,2675,2275,6150,8200,2940,779,7088,3383,2084,2455,2248,2895,2695,1620,5650,4940,2450,6370,5060,4770,2402,7332,5500,742,13550,12050,5390,NA,4302,14809,3250,9250,3870,10500,2800,NA,11750,1140,3110,3400,NA,9550,1495,1750,3781,12250,10400,3755,6270,1985,4490,NA,NA,4045,5800,2039,7950,14500,5700,4525,10750,10629,1160,22700,4820,2895,7780,7090,2825,7480,254,3070,2270,933,NA,9710,NA,2310,2915,7300,9380,10850,1060,1290,2650,5000,3465,2745,9357,NA,3920,7650,7230,NA,NA,3760,2120,9000,1635,NA,7700,NA,7680,7040,3590,5720,6530,1515,2745,1000,13650,2545,NA,2786,2315,13850,7780,3175,8640,12150,3670,1533,3625,3896,5940,2605,945,1760,3585,2413,3710,1590,2550,1602,5590,2455,1900,5376,724,1500,5130,7680,2410,2090,10150,7790,5150,6900,6740,2312,2170,18550,5021,NA,961,11805,2000,6255,3995,1230,3095,2165,8199,16350,1350,21655,3495,3447,2700,6060,2005,5310,4845,894,14800,6919,11500,1346,10450,3840,2015,929,4805,2430,4634,1639,5680,5320,16295,5690,10908,1875,4955,2675,3415,6170,5500,4310,6520,10300,4205,8550,10300,11950,6330,7580,876,3286,3040,1170,NA,2114,2837,15900,4730,1325,7000,4735,4275,8510,4395,4300,3820,1910,3475,2300,4035,7760,3290,6130,NA,2980,2860,6150,5940,5840,3060,2069,3742,3120,2960,3850,3375,3765,5950,2545,2700,532,3890,9170,3403,2194,6970,2760,2495,7740,2885,8580,2200,20000,2310,2500,15700,5930,NA,3845,882,3585,1540,6320,4455,NA,2680,4250,2785,2870,9700,2095,1155,NA,21300,4300,3418,NA,4915,7170,2085,13900,1480,1845,7700,5500,964,4340,5450,4150,5290,26100,5014,5050,4400,3935,2111,7310,4745,44150,2645,2580,5210,4885,12396,10350,3360,3060,1480,4000,1655,845,4000,1855,NA,4025,4320,555,11700,755,2270,1995,17300,1910,3985,15950,4895,4025,4408,5270,4880,5730,4800,11450,1040,3350,5140,3210,4480,2205,7600,6270,2475,1615,3089,2420,2493,4990,1000,9120,2175,5620,4738,7240,4570,7440,4215,1065,4987,3400,919,3465,1990,825,6990,3230,2540,11500,6200,8210,4370,8950,1700,697,7380,3565,3060,1405,823,9700,1760,3145,2400,NA,512,3480,4615,27650,2205,6580,39550,676,2440,1210,563,4795,3740,5370,1755,7150,12450,7270,1915,4630,2100,5830,11000,780,5070,3630,6200,4395,3005,3800,4080,31850,2687,15734,1450,3920,2760,3375,24450,4635,3150,718,3470,4355,23650,2535,2250,5840,6100,3390,3015,2599,781,5760,7230,4350,3550,95600,3830,1380,3163,2777,2860,2885,6140,1205,20300,3050,1715,NA,955,65194,4530,19815,3565,2850,6800,1120,4425,3335,2660,5179,10600,7740,6170,1481,11659,7870 -"2018-05-18",49500,87900,137795,408500,150000,239000,344000,253365,1268000,360500,129500,56400,47750,223000,195000,36200,303000,33750,221000,112000,113500,328500,353000,99600,206000,79800,98000,266500,44700,120000,111500,127500,139500,443500,NA,130200,87980,384000,27350,90600,16550,28150,11200,12700,22750,149500,429500,9810,112200,7900,70000,39500,62400,130000,120500,64800,94800,233000,60200,48250,20200,347500,93800,128500,223800,475531,16200,271500,60600,33200,37500,39250,162000,61000,44650,28500,439500,37250,28000,87900,218483,186500,27000,19750,157004,7000,32350,240000,45600,365000,22200,72618,95300,46700,107500,10450,5140,12008,25650,41050,4260,21000,33800,37000,109000,626124,784000,20300,5870,107500,7080,50384,40250,172893,28950,20000,154500,51900,112000,167000,29250,480000,125500,39000,32000,43350,64400,26850,79300,192500,47550,56800,13900,36800,154000,67800,80779,36800,225500,NA,87200,33200,15150,68500,112700,322000,171500,18909,28550,71100,5230,18450,51700,86220,65000,99900,15100,882000,72300,77600,6000,76700,6060,10900,5110,17602,92559,NA,1287000,12350,10950,8820,15850,NA,24700,64600,157062,14300,12850,6280,NA,NA,61400,18369,101763,NA,38000,42600,59100,31450,179500,11000,8980,21850,178400,19550,NA,111000,15400,20182,28562,30950,161500,44900,39000,25300,234500,21400,102500,12300,5420,47950,32400,153000,91800,19850,29800,23800,9420,30850,329500,8150,63000,7390,93800,20850,25550,37500,36833,101500,65900,23800,35700,96897,15300,253500,66200,1245,119000,39000,42600,NA,19650,84700,7730,NA,75600,43600,8190,5720,79000,40450,17050,47400,9730,39250,34500,NA,23850,34250,35000,42950,100500,12133,27350,26300,10250,2345,16050,74700,69420,7550,54700,NA,3045,88823,34800,39650,14700,55200,115000,60800,13850,4505,39124,8500,30750,10450,69100,51100,60900,30400,42250,53934,5226,18495,28850,63400,83800,1880,14857,12350,27200,88600,10500,117500,14332,1975,29450,68200,3010,50000,30671,36500,20150,33900,48550,26550,7850,40950,38850,5700,36250,57500,NA,88900,30100,9067,139700,29450,10250,NA,76800,23550,18825,5690,18350,51700,32200,64002,57900,79764,5830,17250,31350,47000,77700,NA,3459,1455,22400,49300,705000,12850,10200,3125,35100,6260,22100,5510,8500,NA,NA,13100,40352,14300,13950,NA,8055,49300,49800,NA,7280,18400,35850,13000,605,15900,22007,15700,17400,26900,NA,28072,60200,18600,20023,13200,25550,40450,334500,39809,16900,7590,44550,29900,60800,19950,35920,6350,35950,10100,NA,4470,26300,7811,NA,13950,36550,22718,55900,2470,8820,10100,NA,NA,9180,4830,6740,105500,53000,43400,19400,20500,61400,25710,20850,88300,19300,29950,4850,NA,60913,33550,NA,4580,4931,17650,26550,8820,110000,25200,2445,NA,10785,9580,44650,14350,85300,30700,15000,18150,5710,NA,10250,112500,19623,NA,17500,18450,NA,6721,17950,36200,30100,68800,31400,13893,7620,6004,50300,12550,10200,16300,10914,7390,3122,8530,18450,7130,14150,4890,17000,23350,10400,9250,30150,149500,3560,16500,2250,33944,8240,NA,680000,NA,17554,36150,34944,13864,25750,3845,10950,7020,4335,19700,13950,1125,4455,16650,16050,33400,2950,7860,10300,4650,197000,37500,20850,1745,5690,8810,16071,26400,11700,9380,10700,4285,61000,14000,20350,NA,40150,7570,4250,133639,231500,6790,156000,2110,NA,23850,13850,NA,16300,54900,NA,34800,2435,36300,NA,11150,NA,7600,2685,8180,67900,2590,17200,9130,39450,2605,47750,13700,29300,11900,64900,48950,21500,14450,7500,14800,12750,15750,21700,14500,6810,8840,24300,102030,5460,3575,NA,5260,10600,NA,12900,17300,37650,3670,197500,12800,26650,89600,NA,13350,38500,9890,NA,35000,NA,27950,5890,19300,NA,16450,8810,9350,14100,3670,31000,17800,2720,26150,11350,4000,2470,4250,14900,1265,NA,1650,6250,6100,NA,2706,2110,12000,67800,6300,11550,41100,6340,6960,162500,1175,6783,2965,33550,652,15800,14700,NA,7150,5570,17650,NA,16200,19000,2545,19350,23850,15150,107000,49450,10539,17500,25600,5990,9110,24300,24600,14400,16233,5090,22850,73100,17750,33797,6260,NA,NA,15000,2640,8950,33150,5176,8900,20800,NA,15700,4735,NA,3575,6030,3470,36450,12000,60000,NA,10300,19100,3475,3520,900,5540,9380,15650,20556,16850,31510,5270,155000,13650,47650,NA,15400,29400,149900,13200,4388,8880,6170,13500,1045,3680,5770,55169,NA,5600,5010,2665,78606,1185,4060,7970,NA,1315,46200,4415,13500,16650,7500,11250,4295,12650,13450,14700,17300,13550,10950,NA,49350,17150,18100,14450,10150,19478,7170,17567,43850,4690,69500,14300,12750,44200,9400,5190,13350,10000,4675,7170,26250,23750,11000,4994,25250,4000,NA,1110,4825,3010,8070,8560,1720,3015,37600,4920,6450,4720,7310,42500,15300,5260,5700,10600,107000,44550,12500,5720,17050,2530,8820,9840,603,NA,NA,1055,7010,7480,13750,7600,14300,10966,3400,16400,12950,2985,8100,14650,3360,24100,2930,20600,182000,6400,NA,29000,5040,4651,15800,9110,NA,NA,8550,NA,NA,7030,12000,2625,31100,10500,37000,1080,20450,16487,15000,10350,20784,17000,4978,15368,8900,36400,12300,5820,15800,3660,NA,5220,6480,29050,2015,16300,473,22100,6830,2487,16950,13000,12000,10750,9200,2580,27500,39650,9792,11250,1620,2785,5570,1395,23500,15950,7510,10950,15350,NA,2390,2805,5705,NA,7480,19400,9290,276500,42000,2535,24300,4205,39200,14600,10318,4285,7790,2865,1320,5990,4890,41400,15650,11900,2325,2480,8350,4930,14150,2400,5390,13094,13378,4515,4430,5420,9595,9250,53300,3845,7655,13800,5440,12500,14175,1455,12750,14900,17300,1670,72600,1635,15750,4050,18750,6220,81700,NA,43250,26150,NA,2995,23958,4075,15400,8430,16850,6980,14750,2840,6290,16350,NA,5770,1495,6920,7970,3215,2055,5390,8230,2155,13950,15256,3105,818,NA,6730,6900,13549,4360,14100,33200,8040,735,2845,2025,11000,2170,2711,8660,10250,1900,1850,6539,3445,13400,3855,2590,2369,12750,8120,10950,3675,NA,3265,6740,7570,12850,4200,5600,15950,11400,1305,1480,6750,2940,5290,3400,3630,19350,21750,30000,16100,1640,12250,13400,17550,7292,NA,334,980,732,6600,1700,5420,18400,10800,5750,NA,3730,14300,2239,9590,8690,3800,2425,27000,2580,5186,2000,7740,3660,4350,5960,17200,11037,135000,5070,13950,7760,2645,7830,6010,759,1135,33632,NA,32400,14305,2530,10850,1090,3215,13450,7380,2250,16600,25300,NA,3320,4800,17050,21200,1725,10100,8330,8500,231,NA,5870,2390,NA,11500,8206,1540,8120,6470,2390,10950,27500,4335,NA,3640,2990,7470,4940,4240,11550,6150,6390,17450,3165,3680,7897,3230,3430,7220,4135,1280,NA,18350,3480,29144,9850,3860,4100,5600,6400,3635,6240,3840,4660,8330,19150,23200,8000,5230,24500,NA,2730,15000,NA,12500,27000,6420,NA,14150,1315,3600,7850,521,3465,4430,7940,1350,9660,12300,8070,NA,3780,12950,6550,21550,NA,18550,1485,3700,1005,5100,2510,34200,13900,4035,3155,NA,9020,1380,3580,3835,14950,28500,NA,5250,4900,NA,10208,12200,2530,112500,2600,8820,10850,3545,8480,4074,1110,1400,6690,2750,45300,3555,17000,16100,2195,1725,12535,3810,4090,NA,3640,2420,8240,2545,3865,4750,12300,9537,1098,7850,21850,3115,11700,4345,4460,6320,54300,9980,NA,9200,25650,3275,2190,12500,2615,1944,7500,8561,3375,2880,1835,5060,43150,4150,91300,47650,8140,12800,70400,2885,11150,16250,2950,12700,1540,4675,2640,2194,40007,3205,8070,16450,1825,1925,1668,4150,1325,1430,5480,16550,4860,7980,6570,7380,22541,2135,5290,2000,4795,3525,11200,56600,2400,NA,2850,17700,2170,1680,6740,2159,4543,1750,61400,2410,2940,NA,3020,5070,2131,3055,3460,3100,13500,6390,8200,5048,3036,13100,NA,10200,2990,131500,NA,2870,2365,5060,7220,210000,5890,5382,9600,6520,9080,NA,5190,NA,6510,2555,4600,13650,4200,8180,6602,NA,2885,NA,2960,24350,9850,2435,11800,8140,4600,2690,3139,9208,3850,NA,3150,1600,2295,5021,3415,9100,11400,6730,5380,8300,1965,2135,13600,2360,5340,286,3985,3570,1295,4075,4115,19300,1795,2560,14100,10800,6510,21350,6270,29250,2000,2320,10950,5700,7728,38200,5040,16550,1905,4100,13050,3190,3800,12800,9140,2725,NA,13500,11250,24700,2267,NA,NA,2650,NA,13800,10550,6040,4316,4220,3310,2750,4108,5620,10800,8400,9595,17700,25700,3085,5963,4360,1940,8030,6364,4445,6290,7650,8750,7120,6360,3065,10350,8650,10550,4080,2194,2830,1750,3855,38550,NA,12250,8475,1015,6810,13950,10500,6200,1280,2280,7630,NA,13200,NA,8640,1515,13800,6120,10550,15600,24850,1610,2100,9850,1615,3650,3190,2355,3660,7420,3364,17350,8850,4650,6350,9330,968,NA,8850,2085,1990,9060,NA,7800,6180,5127,4390,5600,1170,7300,3365,4590,7120,4245,6700,3525,13000,6740,6600,10500,3220,1510,2065,152500,1500,6950,2285,6300,2280,9550,1940,3600,3120,7520,6260,13950,6300,3935,6770,17350,965,1995,2075,17150,7330,1600,2375,3282,9840,5170,16400,6700,1160,6840,6420,2910,12600,9330,12341,21000,1017,6000,9500,4370,3345,NA,2380,3485,1570,6960,4200,2370,2765,4875,3990,11350,3260,3385,6230,4145,10950,2325,6910,3500,6330,4225,3950,5800,4640,3030,NA,NA,12450,1745,1860,24950,3310,2855,1575,833,4469,86100,1980,5590,11350,11342,11488,3745,2445,4570,4650,4520,7221,3215,5620,4965,NA,4150,NA,9510,NA,5600,1620,5250,27400,2600,5920,15050,4290,NA,4120,997,5850,3125,26350,6310,6190,5060,2580,3415,3545,78500,5481,1100,6990,5489,1765,5080,2110,3965,3680,7940,11950,4885,2320,3405,4200,19600,NA,5520,2670,2290,6340,8610,2950,789,7117,3383,2127,2465,2286,2905,2715,1745,5700,4900,2490,6590,4940,4840,2460,6433,5550,712,13400,11950,5480,NA,4320,14903,3240,9460,3755,10800,2800,NA,12000,1160,3060,3365,NA,9580,1555,1840,3750,12750,11150,3770,6230,2025,4530,NA,NA,4065,5780,2039,8070,14650,6400,4470,11300,9790,1195,22900,4850,2915,7940,7390,2900,7640,262,3105,2270,948,NA,9880,NA,2320,2880,7620,9320,11100,1078,1270,2710,5110,3510,2645,9430,NA,4030,7675,7250,NA,NA,3940,2160,9000,1625,NA,7830,NA,7660,7100,3590,5840,6650,1510,2775,1190,13000,2515,NA,2927,2365,14900,7780,3225,7980,12000,3625,1552,3720,3860,6000,2635,949,1820,3595,2448,3555,1665,2515,1835,5780,2443,1910,5712,725,1460,5700,7670,2410,2140,9010,7700,5150,7210,6740,2312,2107,19650,5092,NA,984,11588,2005,6685,4015,1270,3095,2085,8127,16550,1345,23054,3515,3421,2720,6200,2009,5410,4900,880,14850,6893,11750,1399,10550,3950,2020,928,4775,2425,4704,1715,5950,5510,16420,5720,11158,1925,5020,2690,3400,6200,5700,4620,6510,10300,4600,8480,10400,11500,6280,7700,890,3357,3060,1170,NA,2114,2910,15550,4750,1415,6970,4740,4345,8510,4385,3995,3875,1970,3655,2300,4080,7870,3530,6160,NA,3145,2925,6060,6140,5980,3065,2072,3830,3355,3050,3905,3360,3770,6320,2560,2715,539,3875,9100,3425,2277,6880,2800,2490,7730,2925,8640,2200,20000,2310,2600,15650,5900,NA,3855,822,3620,1645,6420,4520,NA,2770,4315,3620,2960,9700,2105,1160,NA,20800,4305,3383,NA,5020,7260,2065,13550,1530,1875,7770,5500,997,4430,5400,4010,5340,26150,5360,5375,4587,4076,2101,7070,4700,45200,2660,2600,5210,4880,12491,10650,3390,3200,1485,3955,1665,846,3950,1900,NA,4030,4460,568,12700,770,2325,2005,17600,1960,3985,16050,4870,4110,4408,5350,4810,5940,5000,12600,1065,3320,5140,3270,4440,2395,7860,6400,2495,1650,3149,2320,2493,5070,1000,9250,2255,5340,4855,7080,4575,7800,4215,1055,5151,3510,928,3445,2025,831,7110,3330,2565,11500,6050,8190,4200,9100,1720,703,7410,3665,3080,1418,876,9700,1770,3080,2425,NA,504,3455,4680,26900,2199,6510,42400,695,2530,1220,576,5260,3875,5410,1760,7240,11750,7340,2020,4545,2130,5800,11100,796,5060,3510,6200,4460,3030,3800,3970,29500,2757,15554,1455,4105,2765,3420,24000,4800,3150,740,3525,4310,25200,2390,2305,5890,6070,3480,3020,2594,804,5560,7130,4345,3550,95600,3870,1415,3205,2850,2780,2885,6120,1275,20350,3020,1745,NA,968,64917,4590,20817,3585,2840,6550,1175,4570,3370,2685,5179,10600,7880,6170,1495,12397,7870 -"2018-05-21",50000,89100,136594,410000,149000,241500,338500,253365,1264000,361000,130000,55900,47950,222500,198000,35700,303500,33950,223500,111000,113500,329500,354000,99600,207000,78900,98700,265000,45200,125500,112000,128000,141500,438500,NA,129701,86578,391500,27350,88300,16400,27950,10850,12750,22500,150500,423500,9740,113100,7950,69900,39500,61800,127500,118000,63900,94400,228000,59800,49150,18850,346500,92500,127000,220000,481793,16200,277000,61400,33000,37450,39650,158000,60900,44500,28100,442500,37200,26850,86500,215735,185500,27300,20200,156061,6820,32250,234000,46000,358500,22000,72040,96200,47450,111000,10350,5170,11984,25100,40550,4250,20750,34550,37000,107000,651965,783000,20250,6050,107000,6730,50384,39450,176192,30000,20200,158000,60700,112000,164900,28500,488000,123500,38300,30700,42700,65500,26850,77800,205500,45850,56300,14300,36950,152000,67700,80188,36100,222500,NA,86300,32250,14950,67900,115700,322000,177000,18956,27850,75600,5220,18550,52100,88125,65200,98000,15150,880000,71300,77300,6000,76900,6160,11050,5070,17171,90590,NA,1264000,12500,11150,9030,15500,NA,24200,67000,159668,14550,12225,6300,NA,NA,59900,18143,101763,NA,38650,41950,58500,30700,178000,11050,10500,22100,175900,20350,NA,112000,15350,20255,27692,31500,167500,45300,39350,24950,247500,20550,103000,12200,5350,48200,32400,155500,91600,19550,29400,23200,9380,30950,329500,8140,60800,7230,91900,20600,25400,38950,36167,104500,65200,24900,34650,99256,15250,255500,63400,1340,118000,38800,44200,NA,20600,87200,7680,NA,73700,42400,8620,5800,78500,39700,16850,47200,9590,38700,34500,NA,24850,35250,34550,41150,98600,12167,27500,26250,10400,2315,16150,75000,69800,7580,55300,NA,3055,89325,34000,39400,14750,54400,115000,58600,13850,4480,39886,8970,30750,10350,69700,51300,64000,29950,43400,53178,5197,18341,28500,62800,87000,1780,14604,12200,26700,89400,10300,119000,14045,1990,28650,67400,2995,50000,32131,37100,20400,34700,48400,25150,7790,40500,41250,5770,35950,57500,NA,87900,29800,8799,149600,28500,10100,NA,76200,23450,18534,5680,17500,51000,31700,64191,57500,80426,5690,17350,30150,47150,77200,NA,3398,1460,21850,50100,729000,12500,10050,3100,34250,6060,22100,5460,9390,NA,NA,12900,39183,14200,13900,NA,8094,48500,49450,NA,7770,17850,35000,13250,786,16050,22007,16150,17150,26800,NA,28884,60300,18750,20900,13000,25500,40950,335000,38803,16700,7590,44650,29450,61800,20150,35900,6380,35850,10200,NA,4470,25900,7926,NA,14550,36200,23005,56100,2575,8900,9480,NA,NA,9070,4820,6520,104000,53500,43400,19550,20550,61500,25604,20750,88900,19900,30000,4925,NA,61367,32900,NA,4520,4947,17100,26200,8860,111000,25050,2440,NA,10970,9550,44700,14050,84400,30750,14650,18050,5990,NA,10200,114500,19817,NA,17350,18500,NA,6705,17450,35950,29950,71100,32000,13893,7580,5923,50000,12500,10000,16600,11098,7370,3089,8420,17100,7110,14200,4855,17350,22500,10050,9690,35600,148500,3590,16100,2200,34417,8350,NA,687000,NA,18097,35600,34944,14000,25700,3910,10950,6990,4310,18950,13750,1130,4480,16350,15200,34050,2970,7900,10000,4630,187500,38000,21200,1750,5650,8870,16383,27050,11450,9270,10600,4350,61500,13400,20950,NA,41150,7680,4280,131565,233500,6670,159500,2105,NA,23750,13950,NA,16350,54500,NA,34250,2390,35350,NA,11150,NA,7970,2515,8250,70000,2550,17600,9010,39250,2600,47450,13750,30150,11650,65100,48700,21450,14250,7390,15100,12400,15450,21800,14550,6620,10500,24100,103285,5450,3560,NA,5230,10550,NA,13050,17700,37600,3700,197000,13400,27700,91700,NA,13400,40000,9710,NA,33300,NA,27600,6120,19250,NA,16350,8950,9370,13700,3615,30950,18350,2675,27000,11550,3970,2465,4220,14650,1215,NA,1625,6490,6100,NA,2742,2105,12000,68700,6300,11550,41250,6420,6820,163500,1190,6910,2995,32600,667,15400,15000,NA,7090,5550,17500,NA,16100,18950,2485,19350,23400,15400,107000,49250,10505,17800,25600,5910,9130,24400,24700,14500,16005,4935,23300,72600,18500,33797,6170,NA,NA,15100,2615,8690,32750,5060,8900,19850,NA,15600,4725,NA,3485,6100,3305,36800,12000,62000,NA,10100,18600,3455,3430,904,5660,9250,15800,21914,16900,31510,5100,155000,13900,46000,NA,15200,30100,146900,13200,4379,8820,6170,13500,1040,3615,5860,58744,NA,5550,5060,2715,75536,1185,4060,8100,NA,1320,45600,4450,13500,16650,7490,11400,4300,12450,13450,14550,17300,12800,11400,NA,50750,17250,17850,14250,9800,19356,7170,17848,43750,4715,69000,14200,13000,44800,9690,5200,13500,9970,4675,7200,26050,25100,10850,4945,26500,4050,NA,1155,4820,2990,8040,8690,1725,3005,37000,4795,6330,4680,7250,41600,15250,5270,5660,10750,107500,44850,12350,5790,18700,2505,8950,11150,614,NA,NA,1085,6920,7320,13800,7460,13850,10824,3335,16250,12650,2955,8010,14400,3310,23800,2915,20700,173500,6260,NA,29000,4925,5237,15900,9280,NA,NA,8540,NA,NA,7010,11700,2695,31600,10300,36250,1075,20600,16291,15000,10250,21070,17050,4880,15368,8960,37000,12000,5900,15850,3605,NA,5120,6380,28100,2000,17900,464,21900,6850,2421,17200,12850,12200,10750,9070,2565,26900,40250,11454,11000,1680,2965,5590,1377,23050,15850,7350,10900,15900,NA,2400,2840,5648,NA,7500,18950,9250,276000,42400,2500,23550,4250,39600,14746,9992,4650,7950,2775,1295,6030,4955,40100,15450,11800,2375,2450,8370,4990,13900,2590,5390,13499,15501,4485,4400,5480,9640,9020,52300,3875,7756,13700,5450,12550,13975,1440,12600,15050,17150,1665,73000,1530,15700,3895,18800,6320,82500,NA,43750,25300,NA,3035,25537,4020,15150,8970,16800,6890,14600,2685,6500,16600,NA,5830,1495,6790,7880,3160,2110,5370,8170,2145,14150,15118,3055,819,NA,6750,7050,13746,4395,14100,32550,8040,725,2835,2025,10900,2155,2816,8660,10000,1830,1850,6509,3485,13250,3900,2680,2369,13050,9250,11300,4215,NA,3210,6480,7600,12900,4200,5600,15850,11500,1400,1480,6730,2975,5280,3520,3595,19350,21600,30000,16200,1620,12250,13850,17600,7082,NA,334,990,733,6580,1730,5350,17900,11000,5800,NA,3570,14050,2234,10050,8630,3805,2460,28150,2540,5486,2030,7800,3670,4275,5900,17700,11282,136000,5170,14400,7750,2715,7830,6040,765,1155,33752,NA,33850,14305,2765,10800,1095,3370,14300,7380,2465,16000,25100,NA,3380,4835,16250,21650,1745,10150,8320,8730,241,NA,5920,2390,NA,11200,8375,1480,8100,6220,2410,10750,26700,4380,NA,3490,2970,7580,4860,4090,11750,5840,6450,17250,3195,3660,7858,3240,3560,7320,4100,1289,NA,18550,3305,28732,9630,4140,4145,5550,6530,3920,6370,3860,4650,8590,19000,23400,7990,5320,23950,NA,2725,15200,NA,12400,27450,6390,NA,14800,1315,3540,7900,535,3370,4365,7980,1350,9580,11950,7950,NA,3855,13200,6700,22000,NA,18600,1465,3700,1050,5050,2570,33950,14100,3875,3090,NA,9080,1440,3650,3760,14950,28450,NA,5160,4960,NA,10252,13000,2555,119000,2535,8770,10750,3585,8450,4074,1080,1500,6740,2760,46600,3625,17300,15700,2140,1690,12752,3765,4070,NA,3770,2365,8290,2695,3900,4765,12500,9620,1098,7870,22000,3160,11750,4320,4410,6120,53900,10050,NA,9330,25650,3205,2180,12700,2645,2000,7600,8590,3390,2835,1840,4970,42700,4190,91500,47350,8170,12800,69700,2905,13500,16300,2960,12650,1540,4465,2655,2194,40085,3280,8060,16750,1870,1940,1680,4120,1355,1410,5420,16700,4745,8030,6600,7370,22505,2110,5270,1965,4710,3455,11550,56200,2445,NA,2810,19050,2250,1730,6820,2155,4617,2000,61300,2470,2935,NA,3285,5090,2131,3165,3510,3120,13700,6600,8050,6561,3036,12600,NA,10150,2990,134500,NA,2900,2335,4845,7150,209000,5860,5372,9540,7170,9050,NA,5220,NA,6530,2585,4600,13800,4250,7840,6538,NA,2920,NA,2885,23800,9440,2560,12000,8030,4760,2710,3261,9475,3860,NA,3070,1585,2295,4946,3375,9200,11600,6870,5340,8030,1940,2140,14350,2360,5210,284,3945,3575,1295,4075,4110,19200,1885,2600,13900,10700,6360,23250,6220,29100,1970,2350,11400,5670,7576,37148,5720,17300,1870,4060,13050,3100,3775,12850,9130,2840,NA,13600,11250,25100,2328,NA,NA,2610,NA,13950,10700,5760,4378,4295,3320,2765,4154,5600,10850,8330,9731,17100,25950,3120,5983,4280,1890,8270,6324,4485,6316,7780,8870,7120,6380,3095,10350,8300,10500,3976,2244,2825,1725,3940,38600,NA,12000,8550,1010,6780,14100,10400,6230,1325,2280,7750,NA,13700,NA,8800,1720,13950,6030,10450,15200,24700,1620,2100,9950,1620,3540,3200,2290,3670,7260,3390,17050,8970,4625,6400,9290,993,NA,8830,2200,1900,9040,NA,7790,6090,5153,4435,5600,1160,7380,4005,4585,6990,4280,6320,3585,13050,7010,6650,10600,3220,1610,2100,155000,1490,7080,2275,6240,2495,9630,2040,3710,3215,7400,6280,13750,6380,3955,6740,17200,963,1960,2030,17000,7310,1630,2600,3413,9880,5180,16400,6750,1160,6790,6300,2910,12400,9350,12240,20500,993,5950,9340,4340,3305,NA,2485,3490,1510,6980,4180,2290,2705,4880,3970,10950,3175,3485,6130,4320,10800,2405,6650,3500,6430,4130,3855,5830,4630,3030,NA,NA,12100,1685,1820,24900,3255,2825,1565,850,4460,85900,1980,5470,11350,11809,11710,3760,2440,4575,4615,4475,7055,3215,5540,5060,NA,4150,NA,9500,NA,5850,1620,5120,28750,2560,5920,14700,4290,NA,4340,998,5900,2985,25350,6320,6140,5100,2525,3385,3450,79000,5434,1095,7540,5553,1809,5070,2105,4060,3720,8280,12000,4900,2310,3392,4200,18400,NA,5520,2590,2305,6300,8510,3045,808,7127,3379,2098,2385,2337,2940,2930,1850,5600,4810,2500,6460,5030,4940,2438,6504,5225,695,13350,11850,5490,NA,4316,14856,3335,9400,3820,10700,2800,NA,12000,1165,3019,3415,NA,9530,1565,1800,3715,12900,11200,3820,6330,2100,4475,NA,NA,4025,5820,2080,7920,13950,6700,4520,11450,9485,1205,23000,4905,2850,7900,7350,2940,7680,263,3125,2355,955,NA,10050,NA,2310,2885,7870,9030,11150,1091,1320,2675,5200,3470,2680,9430,NA,4030,7900,7240,NA,NA,3880,2170,9130,1735,NA,7830,NA,7770,7110,3590,5860,6660,1520,2860,1200,13850,2505,NA,2920,2425,15350,7860,3440,7700,12350,3970,1546,3760,3766,6180,2660,941,1870,3675,2445,3460,1705,2400,1960,6040,2396,1940,5712,727,1480,5510,8200,2410,2090,9200,7650,5190,7230,6700,2312,2237,20750,5106,NA,981,11521,2005,6775,4325,1480,3095,2195,8299,16800,1340,22884,3565,3421,2765,6150,2033,5390,5220,893,14800,6893,11650,1385,10600,3940,1980,922,4830,2420,4694,1772,6130,5530,16796,5800,11058,2130,4920,2740,3440,6020,5500,4630,6500,10150,4890,8740,10500,11700,6470,7640,868,3343,3320,1160,NA,2109,2927,15400,4720,1415,6780,4825,4465,8510,4285,3740,3850,2080,3600,2300,4050,8000,4010,6170,NA,3060,2930,6170,6050,5840,3041,2078,3770,3430,2900,3895,3425,3845,7570,2460,2635,593,3700,9100,3447,2211,6850,2760,2485,7600,2920,8490,2270,20000,2310,2905,15700,5940,NA,3840,826,3725,1620,6530,4440,NA,2680,4325,3520,3005,9700,2050,1225,NA,20500,4270,3364,NA,5020,7130,2050,13600,1530,1855,7800,5420,990,4400,5430,4020,5240,26000,5254,5425,4460,4266,2127,6900,4695,45650,2685,2590,5020,4935,12538,10600,3350,3265,1490,3925,1790,834,4025,1900,NA,4050,4420,570,12400,765,2360,2065,17500,1970,3985,16000,4825,4140,4536,5240,4735,5990,4835,12500,1040,3345,5170,3295,4445,2640,7650,6460,2440,1675,3093,2010,2488,5040,1000,9240,2365,5300,4847,7120,4420,7730,4200,1070,5042,3520,951,3455,2000,838,7070,3510,2580,11700,5750,8200,4230,9340,1734,703,7490,3625,3115,1492,861,9700,1805,3325,2300,NA,510,3525,4670,26500,2182,6530,41450,608,2510,1205,570,5180,3765,5400,1690,7250,11150,7290,2000,4575,2160,5690,11250,789,5210,3450,6210,4490,3000,3800,4065,29500,2746,14751,1475,4095,2825,3650,24250,5050,3135,730,3550,4240,24800,2310,2285,5890,6020,3500,3030,2615,795,5390,7060,4445,3550,92000,3880,1410,3265,2827,2720,2905,6140,1285,20500,3005,1720,NA,978,64733,4635,22020,3790,2900,6770,1165,4610,3395,2735,5129,10600,7620,6170,1476,12440,7870 -"2018-05-23",51800,95300,136994,399500,144500,247000,343500,241635,1246000,352500,130000,55400,47000,224500,204500,36000,301500,33650,219000,110500,112500,328500,352000,100000,205000,77400,98700,262000,44200,128000,112500,126500,145500,429500,NA,127705,84427,377500,27250,87400,16400,27450,10100,12700,22700,143000,409500,9700,116000,7860,68900,38850,61100,129500,121000,62400,93800,224000,59000,47350,19050,345000,90700,128000,217500,460113,16300,266000,59700,32500,37100,40550,156000,61500,43350,27450,445000,36450,27150,86300,215277,179000,27000,20050,154175,6670,31700,237400,44750,357500,20850,69917,99000,47600,105500,10300,5140,12419,24650,42700,4195,20500,33950,35250,107000,628586,773000,19600,5970,108500,6660,49181,38850,201093,28550,19750,166500,57400,112000,172000,28350,484600,124000,37100,32650,42250,67800,26450,77700,208000,44000,55000,14200,36900,153500,68100,78708,35550,220000,NA,87000,31900,14550,67700,112100,316500,178800,18389,27100,76500,5180,18450,51000,84600,64700,97500,15400,871000,74300,77600,5980,74400,6540,10850,5010,17171,89408,NA,1274000,12500,10950,8800,15050,NA,24250,66000,157663,14350,12225,6180,NA,NA,59500,18098,99946,NA,37400,42800,58500,29900,178000,11400,10250,21800,175000,21450,NA,110000,16100,19813,26519,30600,165500,44100,39300,25100,239000,20550,99600,12250,5670,46700,31550,153000,89700,19600,28950,24300,9390,30900,320500,8260,60300,7230,90200,20150,24450,38950,34667,104000,65200,24550,33900,102695,15050,246500,65300,1330,116000,37300,44800,NA,20900,90000,7680,NA,71700,41750,8880,5820,76900,38950,16400,47200,9470,39000,34500,NA,25500,33900,36400,40850,97300,12300,27900,25600,9920,2310,16250,71600,71320,7530,54400,NA,3140,86565,33700,38500,14900,52000,114500,58800,13800,4425,38932,8840,30300,10150,69800,51300,62300,30000,43900,50859,5035,17917,27500,61500,87200,1830,14627,12200,26900,89000,10200,117500,14619,1945,29950,67200,2950,49900,31791,37450,19350,34000,47950,24900,7720,40100,40850,5740,34900,57700,NA,88700,29450,8665,155300,27350,9990,NA,75500,23850,18284,5610,17100,48900,31150,65703,54900,78109,5840,16950,29650,46950,76400,NA,3421,1470,21900,49000,720000,12500,9700,3070,34500,6410,24350,5450,8590,NA,NA,12450,38057,14150,13800,NA,8055,47150,48700,NA,8030,18400,34750,13400,1020,16700,21525,16000,16900,26800,NA,28502,59000,18750,19948,12750,25500,39950,335000,37852,18000,7630,44600,28750,62100,20500,35940,6600,36000,10450,NA,4470,25250,7764,NA,13950,35550,22718,56300,2700,8730,8780,NA,NA,9150,4850,6490,104000,53800,42750,19250,20050,60100,25070,21750,89600,20100,31850,5030,NA,58913,32100,NA,4655,4897,17350,26450,8730,103700,24450,2450,NA,11100,9550,44650,13950,84500,30550,14650,17900,5900,NA,10150,116000,19671,NA,17050,19150,NA,6873,19050,36050,30250,71800,30700,13893,7950,5851,48800,12400,9320,17250,11144,7400,3055,8560,17450,7040,13900,4790,17300,22500,10250,9590,37800,148000,3580,15950,2170,34134,8510,NA,676000,NA,18097,35150,35165,13227,25650,3790,11050,6770,4450,19400,13700,1149,4455,16300,16050,32800,2985,8230,9910,4580,176000,37200,20700,1695,5570,9200,16250,26650,11400,9280,10500,4470,61300,12900,21200,NA,41150,7590,4255,136560,234000,6990,158500,2060,NA,23300,13300,NA,16150,54600,NA,35050,2365,35650,NA,11100,NA,8190,2350,8440,68700,2525,18450,9050,39300,2615,46000,13600,30050,11200,64900,48500,21600,13800,7550,15600,11850,15450,21550,14650,6780,10300,23850,101716,5300,3470,NA,5240,10300,NA,12850,18300,37100,3620,195000,13650,27800,88200,NA,12600,41200,9850,NA,33550,NA,28400,5950,21300,NA,16250,9090,9250,12950,3540,29500,18300,2650,26350,11450,3855,2450,4250,13800,1200,NA,1610,6480,5940,NA,2651,2115,11850,68600,6370,11400,41450,7050,6870,155500,1155,6734,2915,31550,652,15750,15300,NA,6950,5700,17400,NA,15950,18850,2515,19150,22600,15200,105000,49550,10454,17800,25100,5900,9170,24350,24000,13950,15732,5000,22900,72300,18250,33047,6150,NA,NA,15100,2585,8260,34000,5157,8650,22650,NA,15500,4680,NA,3365,5900,3340,37500,11800,62100,NA,10250,18850,3590,3450,896,5730,9290,16450,21820,16900,31359,5080,151500,14350,43900,NA,14800,29200,144600,13500,4311,8580,6150,13300,1010,3615,5870,58551,NA,5330,5020,2685,73320,1175,4070,7970,NA,1340,44700,4340,13300,17250,7820,11100,4270,12850,13200,14550,17100,13000,12200,NA,49000,17400,17500,14750,9840,19235,7170,18130,43450,4835,67900,14400,13050,44300,9700,5290,13150,10450,4540,7240,25950,29850,10800,4916,25500,3995,NA,1145,4760,3005,7900,8540,1720,2890,37350,4745,6350,4500,7150,41900,15000,5310,5780,10450,105500,43900,12650,5530,17700,2420,8700,10800,617,NA,NA,1110,6810,7400,13900,7360,13850,10824,3345,16050,12450,3040,7850,14200,3335,23700,2940,20450,166000,6170,NA,29000,4610,5206,17100,9820,NA,NA,8570,NA,NA,7140,12050,2595,31500,10250,36400,1050,20300,16340,15000,10000,20641,17300,4880,15066,8690,37450,11950,6420,15500,3650,NA,4990,6280,27650,1990,17100,459,21600,6760,2350,17150,12900,12200,10900,8960,2690,27000,38650,11026,11750,1620,2880,5390,1462,22950,15350,7150,11350,15900,NA,2400,2815,5489,NA,7350,18450,9280,274000,42700,2525,23000,4145,38800,15233,9829,4575,7950,2740,1310,5960,4850,39200,15700,11100,2245,2465,8520,4995,13500,2505,5280,13459,15113,4335,4330,5730,9640,9060,51300,3765,7604,13500,5330,12550,13875,1455,12150,15050,17000,1625,72900,1525,15950,3895,18400,6670,82500,NA,43450,24600,NA,2990,22763,4030,15200,8600,17600,6960,14600,2655,6430,16450,NA,5760,1625,6630,7750,3125,2355,5170,8200,2085,13750,15236,3005,813,NA,6740,6850,14286,4395,14250,31850,8080,706,2870,2025,11050,2145,2725,8620,9730,1790,1850,6499,3410,13200,3910,2630,2369,12750,8780,10900,3710,NA,3090,6410,7790,13000,4200,5520,15900,11500,1385,1450,6800,2960,5180,3745,3505,18600,20800,30050,16100,1745,13250,13900,17600,6825,NA,333,978,734,6450,1715,5410,17400,11000,7540,NA,3510,13550,2234,9710,8540,3730,2390,26350,2485,5606,2020,7570,3690,4175,5950,17050,10792,137000,5090,14050,7950,2620,7920,6020,758,1115,34873,NA,33400,14353,2670,10450,1120,3370,13850,7330,2410,16250,24900,NA,3310,4775,18000,20900,1720,10000,8400,8340,241,NA,5810,2440,NA,11400,8086,1455,8030,6240,2350,11050,25450,4335,NA,3480,2960,7430,4760,4120,11600,5720,6230,17350,3185,3650,7682,3200,3555,7310,4245,1280,NA,18450,3250,27268,9180,4080,4090,5370,6390,3980,6180,3925,4815,8260,19100,23500,7880,5320,23500,NA,2730,15050,NA,12400,27350,6280,NA,14700,1315,3530,7760,528,3215,4405,8020,1370,9530,11500,7770,NA,3820,13200,6720,21700,NA,18450,1545,3700,1040,4945,2600,33300,14350,3835,3050,NA,8750,1400,3710,3770,14850,29600,NA,5000,4895,NA,9900,12550,2625,117000,2390,8650,10550,3495,8450,4066,1055,1435,6710,2745,46700,3655,17200,15900,2105,1655,12143,3650,4175,NA,3685,2350,8300,2770,3760,4730,13050,9414,1072,7710,21050,3115,11400,4170,4490,6380,54100,9850,NA,9380,25400,3175,2175,12850,2565,2070,7540,8561,3405,2860,1820,4900,42700,4390,91500,47500,7840,12950,68100,2925,13950,15400,3065,12550,1545,4560,2655,2254,39930,3145,8060,16200,1835,1895,1668,4110,1300,1405,5410,16300,4840,8000,6540,7180,22505,2105,5000,1930,4580,3375,11950,55800,2335,NA,2700,18500,2290,1705,6700,2111,4449,2135,57200,2510,2905,NA,3560,5060,2163,3050,3435,3045,13500,6570,8610,6348,3044,12950,NA,10300,2990,133500,NA,2835,2335,4775,6950,210000,5790,5186,9380,9320,8970,NA,5200,NA,6420,2560,4600,14300,4235,7360,6674,NA,2890,NA,2930,23950,9390,2740,11900,8210,4695,2730,3200,9770,3835,NA,2995,1580,2295,4954,3410,8910,11450,7710,5000,7770,1940,2200,13850,2345,5380,287,3920,3500,1290,4055,4090,18850,2225,2510,13350,11300,6340,23150,6200,28700,2000,2315,11300,5460,7595,36447,5510,16000,1880,4000,13000,3055,3750,12800,8660,2815,NA,13950,11400,24300,2304,NA,NA,2990,NA,14050,10400,5500,4333,4305,3165,2755,4167,5500,10450,8520,9663,16850,25600,3025,6056,4200,1870,8190,6156,4515,6334,7690,9000,6970,7040,3045,10200,8260,10650,3820,2172,2835,1765,3790,38600,NA,12050,8675,1110,6630,13450,10800,6290,1305,2230,8230,NA,13750,NA,8300,1670,12950,5940,10500,15300,24850,1625,2110,9740,1570,3515,3105,2260,3690,7030,3322,16850,8890,4595,6310,9160,975,NA,8560,2140,1900,8990,NA,8090,6100,5093,4465,5580,1105,7380,3820,4500,7030,4220,6210,3605,13050,7350,6700,10300,3220,1580,2155,151500,1455,7100,2270,6000,2465,9590,2055,3560,3190,7250,6210,13550,6400,3935,6600,17050,940,1930,2040,16900,7020,1590,2740,3332,9740,5250,15750,6670,1160,6690,6210,2897,11950,9280,11939,21000,983,5800,9170,3870,3285,NA,2425,3490,1445,6380,4215,2275,2550,4935,3900,10750,3185,3460,6180,4415,10750,2460,6600,3410,6450,4150,4060,5800,4490,2975,NA,NA,12000,1540,1780,24950,3300,2765,1555,830,4486,86700,2000,5530,11050,11675,11355,3740,2430,4605,4575,4495,6943,3215,5510,4990,NA,4155,NA,9530,NA,6150,1610,5130,27150,2600,6030,15150,4290,NA,4320,953,5970,2925,24250,6400,6400,5100,2360,3280,3485,78500,5377,1105,7300,5321,1781,5100,2145,3945,3695,8130,11900,4880,2295,3379,4080,17950,NA,5590,2485,2305,6150,8270,3020,822,7406,3181,2084,2430,2244,2890,3125,1750,5560,5040,2450,6400,4935,4980,2366,7852,4975,717,13800,11850,5600,NA,4289,14477,3700,9300,3665,10600,2800,NA,11800,1195,2996,3380,NA,9530,1695,1820,3601,13050,11200,3820,6290,2060,4345,NA,NA,4040,5830,2012,7760,13400,6750,4550,11550,9205,1200,22450,4745,2860,7840,7330,2840,7740,260,3070,2310,929,NA,9480,NA,2275,2875,7720,8380,10700,1083,1275,2715,5140,3400,2575,9249,NA,4000,7750,7270,NA,NA,3790,2160,8870,1760,NA,7710,NA,7750,7080,3590,5780,6710,1480,2835,1185,13750,2485,NA,2961,2400,15300,7900,3555,7680,12350,3820,1529,3605,3657,6310,2630,922,1800,3745,2500,3445,1720,2390,1904,6050,2324,1930,5623,730,1455,5850,8040,2410,1995,9440,7560,5150,7060,6350,2312,2170,19900,5149,NA,973,11038,2000,6515,4220,1405,3095,2150,8281,16550,1310,23732,3570,3457,2750,6040,2000,5360,5210,894,15000,6867,11750,1370,10350,3930,2010,868,4870,2290,4639,1658,6020,5500,17923,5800,10933,2155,4860,2695,3465,5800,5320,4530,6390,9840,4715,8890,10800,11850,6420,7290,851,3386,3310,1165,NA,2114,3090,15200,4700,1420,6790,4810,4370,8560,4295,3890,3845,2090,3635,2300,4050,7790,3155,6200,NA,2970,2795,6130,6060,5690,3070,2072,3746,3365,2910,3915,3430,3835,7430,2455,2650,605,3730,9170,3343,2211,6500,2670,2470,7480,2820,8750,2240,19000,2310,2780,15400,6050,NA,3845,857,3785,1555,6300,4450,NA,2790,4300,3490,3005,9700,2150,1200,NA,20150,4295,3320,NA,4960,6950,2050,13750,1495,1900,7780,5500,975,4320,5270,3840,5250,25700,5303,5175,4387,4226,2158,6920,4720,45100,2640,2540,4900,4850,12396,10400,3315,3220,1475,3900,1755,834,4010,1855,NA,4055,4400,560,12000,760,2340,2120,17500,1960,4045,15500,4800,4085,4493,5150,4650,5970,4860,12350,1020,3335,5180,3255,4320,2500,7630,6330,2350,1655,3234,1920,2482,4990,1000,9070,2335,5300,4780,7460,4435,7610,4160,1065,4942,3435,964,3410,2005,850,7100,3415,2510,11700,5500,8160,4730,9010,1734,690,7540,3600,3125,1479,859,9800,1810,3385,2250,NA,503,3485,4660,25900,2222,6740,40100,600,2430,1180,567,5060,3760,6120,1640,7110,10150,7280,1980,4505,2105,5720,10250,778,5080,3350,6260,4480,2910,3800,3930,29050,2663,14952,1500,3950,2735,3885,26100,4885,3225,702,3570,4210,24100,2395,2280,5870,5820,3435,2985,2672,780,5490,7050,5520,3550,93400,3875,1400,3210,2883,2695,2905,6110,1260,20500,2900,1680,NA,965,63720,4480,21419,3690,2895,6600,1175,4640,3370,2600,5079,10600,7460,6170,1451,11984,7870 -"2018-05-24",51400,94600,136193,418000,140000,239000,345000,248204,1310000,357000,129000,56000,47050,224000,204500,35100,300500,32700,222000,108500,113000,336000,359000,99800,204000,76500,98000,259500,44000,129000,109500,126000,147500,431500,NA,129202,86016,368000,27200,86600,16350,27600,10500,12800,22400,143000,408500,9710,122500,7940,67500,38800,60300,129000,127500,61200,94100,223000,58400,47100,18850,342500,91300,131000,222600,470713,16550,267000,60000,33200,37300,39850,156000,62000,43850,27150,465500,38300,27450,85400,219857,187000,26650,19650,151346,6520,32100,236600,45950,353000,21050,71364,98300,47400,107500,10300,5180,12902,24150,40750,4150,20150,33550,35600,106500,664743,772000,19500,5850,104500,6520,49431,38800,200307,28950,20300,167000,58500,112000,172000,28900,487900,124000,36550,32850,42400,67600,26450,77600,207000,42400,55600,14200,36400,146500,67500,78412,34650,223000,NA,86100,32050,14750,67600,110000,316500,185500,18909,27950,75900,5090,18500,50700,87172,64400,97200,15150,864000,74800,78100,5870,80400,6320,10650,5010,16740,86651,NA,1267000,12850,10750,8630,15200,NA,24200,65400,158165,14850,12400,6140,NA,NA,59900,18234,100399,NA,37600,44100,57800,29750,180000,11650,9680,22300,176200,21450,NA,110000,15850,19923,27518,32650,166000,44100,40850,25100,231000,19600,101000,12150,5510,48750,31650,154500,89200,19550,29000,24550,9280,31350,326500,8090,62400,7110,87900,20050,24050,39350,33233,102500,65700,24850,33350,101712,15050,243000,66000,1335,114000,37300,45300,NA,20950,88800,7630,NA,70100,41800,8710,5710,78000,38150,16550,49100,9360,40550,34500,NA,25900,33500,35800,44450,102000,12100,27650,26950,9960,2300,15750,70600,72840,7420,55000,NA,3080,85059,33800,38600,14550,52300,113000,58100,13900,4415,39743,8740,30650,10300,69600,50400,58500,30200,43350,52119,5064,18225,27650,61700,88000,1770,14696,12150,26600,87500,9990,116000,14666,1885,30050,68500,2950,49900,32371,36900,19900,34650,48600,24900,7660,39650,41250,5700,34050,58100,NA,87900,29350,8531,160600,27800,10000,NA,73900,22750,18534,5540,17000,48250,31250,65515,55600,80178,5850,16900,30700,46900,77900,NA,3304,1390,21600,50200,723000,12350,9460,3060,34550,6410,24650,5400,8710,NA,NA,12400,37061,14000,13650,NA,8212,48000,49050,NA,8720,19300,34800,13250,922,16350,20849,16300,16500,26500,NA,29027,57800,18800,20449,12700,25200,40150,333500,37181,17500,7550,44550,28900,65900,21300,35980,6410,35800,10350,NA,4430,25200,7754,NA,13650,35400,22623,57200,3510,8640,8340,NA,NA,9090,4710,6340,103000,55000,43550,19050,20150,60900,25106,21750,91500,20150,32450,5010,NA,59731,32700,NA,4885,4856,17150,26150,8740,112000,24450,2440,NA,10970,9570,44800,13750,85100,30600,14500,17900,6080,NA,10300,114000,19623,NA,17250,18350,NA,6805,18800,36000,30050,71800,31050,13893,8500,5826,48150,12350,11350,17000,10776,7380,3175,8300,17600,7030,13850,4775,17300,23200,10300,9390,36600,145500,3550,16150,2105,34229,8470,NA,676000,NA,17735,35200,35165,12818,25400,3660,11050,6760,4570,19100,13850,1134,4350,15850,16700,33750,2930,8190,10000,4575,170500,36700,21000,1695,5500,9060,16472,26800,11350,9180,10400,4220,61600,12900,21300,NA,40700,7590,4185,135617,236000,7020,162000,2020,NA,23250,13250,NA,16250,54600,NA,35900,2435,35100,NA,10900,NA,8150,2220,8360,69800,2575,18950,8660,41100,2585,46550,13500,29500,11600,64800,47900,21300,13850,7400,15950,12000,15450,21400,14300,7160,10450,23850,101716,5170,3325,NA,5190,10350,NA,12900,17400,37000,3585,195000,13900,28500,86800,NA,13000,38800,9850,NA,34200,NA,28350,5900,21300,NA,16450,9090,9220,12600,3555,28750,18350,2570,25500,11100,3825,2410,4185,13800,1175,NA,1635,6490,5940,NA,2600,2160,12000,68200,6390,11300,41350,7050,6710,154500,1130,6626,2850,32700,644,15650,15350,NA,6980,6140,16800,NA,15950,18100,2520,19250,21300,14950,102000,48700,10352,17950,25350,5920,9070,24350,23650,14350,15960,4830,23450,71800,18150,32531,6080,NA,NA,14900,2500,8410,36050,5331,8480,23750,NA,16350,4630,NA,3290,5660,3385,36650,11950,63400,NA,10000,18600,3925,3380,889,6010,9300,16450,20977,17500,31359,4780,160000,14300,41850,NA,14250,29050,142500,13150,4297,8710,6150,13600,1015,3575,5830,58647,NA,5190,4890,2685,73234,1140,4010,7960,NA,1300,45550,4320,13200,17050,7800,11200,4015,12250,12900,14600,16800,13000,12000,NA,49050,17700,17200,14750,9880,19154,7170,18224,43600,4760,68000,13550,13200,43900,9300,5260,13250,10150,4640,7250,25300,29000,10650,4896,25000,4045,NA,1145,4770,2970,7900,8830,1760,2640,37250,4690,6360,4635,6800,41750,13550,5210,5710,10050,105500,44350,12750,5550,17100,2440,8070,10850,602,NA,NA,1175,6710,7170,13550,7300,13450,10871,3360,15800,12400,3000,7850,14300,3560,24100,2850,19700,154000,5960,NA,29000,4615,5394,16250,10850,NA,NA,8610,NA,NA,7020,12400,2600,31550,9940,35450,1015,20250,15800,15000,10100,20832,17750,4832,15041,8720,37200,11700,6650,15200,3865,NA,4995,6260,27400,1920,16800,413,21300,6620,2251,17800,12950,12250,11250,8860,2680,26000,38950,11529,11700,1620,2880,5250,1583,23450,15750,6910,11400,16900,NA,2375,2805,5554,NA,7330,18800,9280,271500,41500,2555,23400,4175,38500,14843,9461,4435,7900,2665,1265,5990,4780,37400,15750,11450,2240,2435,8520,4975,13500,2400,5190,13445,15939,4370,4225,5640,9413,8880,52100,3750,7477,13000,5550,12500,13375,1430,11450,14900,16950,1575,72400,1510,15750,3930,18100,6860,81200,NA,42800,24900,NA,2945,21998,3875,15000,8810,18200,6700,14300,2670,6420,16350,NA,5840,1545,6760,7520,3030,2335,5070,8190,2055,14100,14723,2990,811,NA,6710,6625,14335,4405,14100,31800,8040,712,2825,2025,10100,2065,2562,8340,10450,1830,1880,6479,3415,13850,3935,2730,2375,12900,9020,10900,3320,NA,3015,6170,7690,12900,4200,5510,15800,11500,1395,1425,6830,2730,5130,3650,3500,17800,20800,30000,16250,1640,14000,13950,17550,6533,NA,325,966,736,6650,1695,5430,16850,10850,8510,NA,3380,13100,2234,10150,8720,3830,2390,26350,2390,5686,2010,7590,3640,4170,6000,17250,10546,138500,5060,14300,7870,2745,7900,5960,765,1105,37956,NA,32100,14353,2590,10400,1170,3285,13850,7330,2470,16100,23900,NA,3310,4735,17050,21000,1745,10000,8250,8410,249,NA,5970,2470,NA,11950,8206,1475,8030,6060,2380,11250,24450,4325,NA,3215,2960,7450,4740,4080,11650,5570,6280,17600,3200,3600,7526,3200,3500,7240,4280,1352,NA,18950,3150,27451,8780,4000,4070,5370,6150,3980,6100,3960,4600,8200,18850,23550,7880,5230,22800,NA,2750,15000,NA,12350,27350,6310,NA,14550,1315,3490,7830,532,3050,4320,8110,1390,9400,10750,7860,NA,3745,13300,6680,20900,NA,18450,1475,3570,1020,4855,2510,32500,14200,3645,3015,NA,8950,1350,3685,3725,14700,29500,NA,5010,4645,NA,9196,12100,2630,111500,2430,8640,10450,3545,8550,3966,1060,1465,6900,2655,45350,3545,17000,15050,2075,1625,12840,3530,4030,NA,3595,2300,8480,2595,3720,4835,13200,9332,1039,7710,21150,3040,10800,4170,4445,6570,54600,9800,NA,9350,25100,3100,2175,13150,2610,1854,7440,8455,3330,2860,1805,4750,43750,4540,91400,47650,7710,14200,68100,2850,14900,15450,3040,12450,1540,4495,2740,2210,40317,3115,8140,16750,1810,1880,1650,4110,1280,1390,5500,16850,5850,7820,6410,7130,22505,2080,4730,1880,4320,3305,11750,55200,2585,NA,2830,18500,2335,1670,6730,2044,4469,1840,54000,2525,2880,NA,3335,5220,2136,3075,3520,3050,13400,6460,8440,5689,3036,12950,NA,10350,2990,134000,NA,2880,2325,4735,7060,210000,5820,5284,9270,8880,9490,NA,5200,NA,6540,2525,4600,14200,4225,7050,6642,NA,2880,NA,2960,23650,9140,2540,11600,8230,4560,2660,3149,9627,3805,NA,2905,1610,2295,4971,3395,8920,11450,10000,4825,7410,1970,2190,15000,2340,6280,280,3905,3475,1245,4010,4015,17800,2365,2475,13300,10750,6250,22650,6130,27500,1910,2295,11200,5630,7595,36798,5860,15550,1845,3810,12950,2970,3790,12800,8530,2795,NA,13850,11100,22600,2258,NA,NA,2840,NA,14750,10400,5210,4164,4490,3190,2740,4133,5510,10100,8580,9731,16600,25500,3055,6235,4270,1905,8040,6096,4335,6316,7720,8840,6800,6860,3190,10400,8240,11150,3872,2136,2855,1730,3725,38650,NA,11850,8325,1080,6840,13250,10500,6270,1300,2195,8970,NA,13850,NA,8090,1710,12700,5810,10550,15400,24450,1565,2155,9720,1525,3465,4035,2210,3730,7130,3224,16250,8800,4490,6190,9220,969,NA,8550,2115,1900,8990,NA,8180,6140,5133,4425,5430,1115,7800,3705,4450,6990,4170,6310,3605,13200,6810,6730,10800,3220,1600,2155,152000,1400,7280,2245,5600,2500,9590,2080,3780,3270,7580,6080,13400,6360,3925,6650,17100,925,1985,2065,16700,6700,1565,2670,3302,9610,5250,15800,6500,1160,6520,6160,2808,12700,9060,11906,20000,988,5680,9040,3870,3220,NA,2325,3395,1405,6040,4145,2265,2695,4910,3860,10750,3160,3430,6305,4290,10550,2520,6510,3370,6430,4055,3965,5800,4415,2880,NA,NA,12150,1540,1780,24850,3295,2730,1555,834,4203,82800,1980,5400,11000,11608,11399,3705,2440,4610,4490,4400,6733,3215,5350,5250,NA,4050,NA,9690,NA,6300,1630,5130,26450,2585,5950,14000,4290,NA,4450,901,5980,2900,23050,6340,5950,5300,2265,3220,3450,78500,5473,1095,7180,5201,1763,5000,2145,3885,3680,8320,11800,4900,2275,3379,4075,18000,NA,5660,2385,2275,6100,8190,3040,818,7358,3114,2011,2360,2163,2855,3140,1710,5190,5080,2460,6170,4910,4895,2295,7639,5050,676,14000,11650,5870,NA,4276,14525,3525,9190,3950,10650,2800,NA,11900,1115,2891,3335,NA,9250,1650,1770,3609,13050,11050,3900,6240,2005,4290,NA,NA,4025,5800,2034,7260,13000,6530,4550,11000,8786,1200,22150,4635,2900,7820,8060,2760,7630,255,3075,2245,898,NA,8830,NA,2265,2810,7790,8400,11000,1089,1295,2730,5140,3305,2645,9502,NA,4030,7350,7280,NA,NA,4005,2145,8680,1515,NA,7790,NA,7720,7040,3590,5880,6580,1450,2815,1195,13650,2430,NA,2981,2390,15150,7870,3530,7140,11250,3840,1493,3245,3925,6360,2640,923,1745,3800,2383,3310,1645,2420,2472,6000,2260,1895,5765,705,1400,5800,7840,2410,1930,10000,7490,5260,6740,6350,2312,2053,20000,5206,NA,971,10671,2000,6999,4190,1375,3095,2095,7944,15450,1295,24071,3465,3426,2720,6320,1938,5270,5210,895,15000,6559,11400,1370,10450,3845,2155,888,4910,2330,4667,1596,6080,5460,19488,5570,10908,2160,4735,2760,3505,5660,5120,5010,6280,9730,4900,8670,10700,15400,6480,7290,844,3271,3380,1130,NA,2114,3070,15000,4670,1380,6620,4705,4415,8500,4380,3840,3825,2050,3685,2300,4010,7880,3205,6200,NA,3000,2735,6060,6070,5590,3079,2059,3764,3500,2790,3905,3340,3750,7070,2380,2645,573,3735,9130,3326,2190,6020,2590,2435,7300,2730,8550,2240,19000,2310,2780,15650,6000,NA,3820,830,3700,1590,6230,4420,NA,3015,4280,3145,2940,9760,2040,1185,NA,20750,4310,3373,NA,4910,6610,2095,13300,1465,1825,7800,5560,985,4325,5210,4010,5320,25100,5322,5050,4420,4136,2122,7020,4725,43350,2620,2525,4905,4835,12160,10650,3265,3190,1495,3870,1800,833,4015,1875,NA,4015,4300,556,12000,750,2260,2130,17500,1945,4045,16250,4715,4185,4593,5180,4310,5870,4635,12200,1010,3320,5200,3220,4150,2450,7630,6400,2335,1625,3217,1910,2488,5070,1000,8860,2275,5200,4855,7320,4210,7240,4135,1025,4687,3420,953,3230,1910,837,7030,3385,2490,12000,5270,8160,4725,9050,1722,672,7540,3580,3110,1501,864,11200,1795,3085,2200,NA,501,3500,4655,25550,2212,6430,40000,608,2415,1145,555,5020,3690,5840,1670,6890,10550,6990,2010,4540,2040,5560,9300,819,5020,3265,6260,4465,2825,3800,3785,32550,2534,14189,1485,3815,2730,3840,25400,4790,3310,704,3585,4135,23050,2240,2230,5670,5800,3410,2950,2623,770,5300,6980,6440,3550,93000,3835,1355,3180,2866,2685,2890,6050,1275,22500,2820,1585,NA,951,63536,4400,21243,3745,2790,6630,1170,4590,3330,2600,5005,10600,7310,6170,1437,13417,7870 -"2018-05-25",52700,95200,137195,430500,139000,234500,352500,258056,1320000,346000,129500,55400,46350,227500,207000,34200,298500,32250,225000,107000,112000,335000,364000,99200,202000,76000,96700,255500,43500,130000,109000,122000,150000,429000,NA,127705,92187,367000,27150,87000,16200,27500,10300,12700,22050,140000,406000,9560,131900,7780,60900,38450,59200,130500,121500,58700,94100,217000,57400,47400,18450,337000,91900,137000,220400,477458,16350,262000,60200,34100,37450,40250,150500,58300,44500,26500,439000,37800,26400,82900,222147,185500,27550,20300,146160,5940,31800,239000,45850,347000,21700,71460,96400,45900,103000,10250,5160,12636,23100,39300,4085,20100,34000,35400,104000,682821,758000,19050,5790,86900,6080,48379,38900,204078,30750,20300,163000,59200,110500,172000,28600,481800,122000,36400,34150,41250,70000,26150,73400,209500,40400,55000,14150,36000,142500,67400,76933,28000,224000,NA,83600,30950,14700,67600,113000,316500,188200,21084,27050,75000,4960,18600,49500,88697,63700,96700,15250,849000,76000,77100,5390,82000,6130,10600,4935,16049,85863,NA,1262000,12850,10450,8440,15300,NA,23700,66200,158766,15400,12400,6150,NA,NA,59900,17781,100399,NA,37750,45150,57400,29350,182000,11950,7930,22300,175700,21450,NA,108500,16100,20586,27475,32800,159500,44300,40850,24550,224000,19350,102500,12100,5220,48500,31550,160500,89400,19550,28400,24500,9400,31050,319500,8070,61300,7010,84500,19500,24200,39200,32300,98200,64200,24850,32750,101221,14900,242000,65600,1215,114500,35400,45800,NA,20650,84800,7360,NA,68300,42500,8390,5710,79400,37700,15750,49000,9290,41800,34500,NA,26950,33450,34400,45350,98400,11967,27350,28300,10150,2200,16050,71600,72360,7300,54800,NA,3020,82550,33100,38000,13050,52500,113500,57100,13800,4400,39553,9550,29750,10050,69500,50000,48900,30100,47100,53631,5064,18456,26350,61100,87000,1620,14696,11900,26500,86500,9730,115500,13998,1805,31000,68900,2895,50200,31511,37950,20100,35350,47950,24300,7660,38900,41250,5720,33500,58000,NA,85300,28600,8388,158800,27850,10000,NA,71300,22850,18118,5430,16300,47700,30950,65987,53600,78936,5700,16250,29250,46950,76600,NA,3092,1300,20950,49800,730000,12400,9240,2995,35050,6360,24600,5290,8360,NA,NA,12500,35675,14000,13550,NA,8016,47550,48900,NA,8550,19300,35100,13300,847,16300,20704,17650,14650,26500,NA,30698,56100,17650,20399,12500,24300,39950,335500,38300,17400,6100,44300,28100,64000,21300,35560,5290,35800,10150,NA,4375,24700,7773,NA,12000,35300,22718,56000,4560,8240,8290,NA,NA,8460,4600,6250,103000,54900,43050,19050,19650,55400,24288,21975,90300,19550,33450,4940,NA,58186,32200,NA,4875,4748,17000,25700,8240,118700,24450,2250,NA,10995,9440,45000,13600,85200,30850,14500,17750,5960,NA,10200,112500,19526,NA,16400,18400,NA,6789,19150,35100,30200,71800,31750,13893,8750,5851,47800,12050,10300,16900,10592,7290,3262,8060,17700,6960,13750,4720,17100,22800,10100,8010,37200,138500,3485,15650,1995,33850,8030,NA,674000,NA,18640,34350,34944,12409,25500,3480,10950,6640,4485,19200,13300,1111,4390,15550,16850,33200,2845,7770,9980,4455,162000,35850,21200,1695,5310,8670,16160,26400,11150,9050,10150,4220,63300,12900,22000,NA,39850,7430,4135,135523,233000,6820,160000,2010,NA,22750,12900,NA,15900,54100,NA,36450,2470,34200,NA,10750,NA,7730,2195,8300,70100,2665,18650,7600,41250,2500,48600,13500,29200,11250,63400,46450,21150,13150,7250,16100,11600,15200,21400,14400,6980,9750,24000,97634,5000,3205,NA,5030,10150,NA,12850,17250,37000,3530,192000,13800,28850,85400,NA,13200,31800,9600,NA,34500,NA,28200,5520,20800,NA,16050,9030,9290,11100,3495,28950,17850,2545,25700,10550,3740,2360,4085,13250,1195,NA,1630,6400,5990,NA,2560,2080,12000,67900,6230,11250,41450,7080,6490,150000,1105,6499,2720,32400,635,15400,15250,NA,6730,6070,16550,NA,15800,18400,2400,19200,18500,14650,102000,47450,10182,19250,24700,5810,8910,24150,22950,13900,15732,4580,23300,72500,18100,31547,5680,NA,NA,14900,1935,8000,36100,5447,8660,24150,NA,16100,4625,NA,3145,4740,3340,36400,12100,64400,NA,9490,17800,3755,3250,852,5930,8930,16450,21961,17400,31359,4195,157000,14200,43900,NA,12300,28800,140000,12950,4210,8830,6170,13450,997,3495,5730,57875,NA,5050,4910,2535,69227,1125,3900,7840,NA,1280,45700,4260,13100,17050,7760,11250,3850,11200,12550,14900,16400,12700,11800,NA,49750,17600,16700,14950,9790,19113,7170,18083,42850,4650,67100,11350,12700,43900,9330,5240,12900,10250,4470,7100,25300,32800,10550,4832,23650,4030,NA,1095,4695,2925,7770,8700,1690,2640,36800,4585,6250,4725,6810,41700,13500,4980,5580,10150,106000,43150,12550,5440,16100,2395,7930,10650,586,NA,NA,1175,6650,6400,13950,7220,13300,10824,3365,15600,12700,3175,7830,14200,3500,23400,2355,18500,119000,5400,NA,29000,4310,5085,15900,10250,NA,NA,8450,NA,NA,6850,12050,2525,32200,9140,34800,998,19800,15702,15000,9600,20880,17600,4720,15041,9190,36450,11000,6320,15100,3785,NA,4965,6200,27000,1990,16000,388,20350,6370,2007,17900,12600,12400,11100,8520,2635,26000,38700,12083,11350,1580,2820,5020,1517,22750,15750,5400,11650,17800,NA,2285,2820,5470,NA,7290,17450,9350,271000,41250,2100,22500,4070,38400,14308,9340,4305,7670,2485,1195,5950,4765,36000,15500,11000,2165,2390,8460,4870,13200,2030,5090,13297,15838,4300,4150,5420,9231,8140,50000,3670,7528,11750,5120,12500,13375,1370,9660,14800,16600,1530,72000,1430,15750,3720,18150,6650,82000,NA,42600,24400,NA,2840,22046,3700,14750,8690,17900,6650,13500,2570,6230,16300,NA,5730,1415,6960,7200,3290,2050,5130,8030,1955,14600,13991,2990,810,NA,6550,6825,14188,4395,14000,31500,7990,696,2760,2050,10150,1800,1989,8100,10600,1815,1800,6340,3390,13650,3780,2640,2375,12600,9200,10650,3140,NA,3100,6220,7620,12850,4200,5440,15950,11450,1350,1375,6630,2630,5070,3550,3425,16800,20800,30000,16600,1535,14600,14050,17650,6103,NA,321,938,729,6400,1670,5300,15750,10850,8900,NA,3080,12700,2239,10250,8590,3780,2345,27150,2325,5786,2000,7620,3500,4100,5990,17750,10056,136000,5000,14050,7630,2670,7620,5690,791,1060,37315,NA,31700,14161,2690,10500,1115,3315,13400,7300,2485,15650,23450,NA,3255,4500,13350,20400,1705,10000,8190,6690,241,NA,5970,2410,NA,12550,8253,1410,7630,5790,2390,11000,19950,4255,NA,3195,2775,7460,4645,3900,11750,5100,6360,17300,3050,3535,7193,3270,3585,7130,4120,1289,NA,20400,3045,26444,7690,3850,3805,5290,5470,3930,5900,3935,4030,7910,18100,23350,7730,5090,21300,NA,2645,15150,NA,12250,27550,6310,NA,14250,1315,3410,7630,531,2780,4135,8090,1375,9490,9310,7720,NA,3640,10650,6630,16850,NA,18250,1420,3310,1000,4620,2420,32500,13800,2915,2880,NA,8810,1325,3830,3635,14650,29100,NA,4850,4365,NA,6952,11400,3415,93500,2355,8230,10350,3425,8680,3042,1020,1400,6650,2505,43000,3480,16200,15700,2030,1495,12752,3260,3935,NA,3515,2300,8590,2040,3685,5040,12950,9291,1041,7640,20800,2900,8660,4160,3670,6120,54000,9580,NA,9200,23800,2990,2170,13000,2790,1574,7590,8126,3270,2460,1775,4070,42950,4185,89900,47600,7400,14150,66600,2720,14750,14900,3000,12400,1470,4470,2640,2210,39077,3050,7800,15450,1730,1845,1608,4035,1215,1390,5350,16400,5830,7160,6160,7280,22505,1860,4590,1685,4080,3190,11600,54500,2440,NA,2830,18150,2300,1630,6640,1991,4361,1640,55100,2415,2830,NA,3165,5560,2147,3145,3645,2915,14100,6320,8320,5503,3044,13400,NA,10200,2990,134000,NA,2875,2245,4615,6960,205000,5660,5323,9120,6550,9600,NA,5140,NA,6340,2500,4600,14200,4080,7310,6523,NA,2815,NA,2860,23100,8860,2360,11200,8210,4465,2610,3358,9456,3855,NA,2715,1600,2430,3875,3380,8810,11000,8900,4945,6550,1900,2220,15500,2300,6000,276,3850,3010,1250,3905,3935,15150,2630,2450,13100,9600,6010,22150,5900,25600,1845,2200,11200,5600,7557,35747,5670,15400,1785,4280,12850,2790,3775,12650,8400,2805,NA,13650,11100,18950,2004,NA,NA,2255,NA,14100,10300,6450,3950,4395,3000,2770,4046,5500,9130,8310,9721,15550,24850,2925,6188,4270,1845,7890,5957,3995,6186,7940,7820,6560,6530,3200,10200,8060,11200,3333,2073,2780,1670,3665,38600,NA,11700,8500,990,6930,13700,10350,6270,1265,1865,8520,NA,10700,NA,8310,1790,12750,5480,11000,14900,24200,1530,2100,9490,1530,3140,4170,2060,3650,6850,3156,15300,8600,4325,5720,9290,966,NA,8500,2010,1850,8850,NA,8250,6070,5120,4350,4785,1120,7900,3700,4335,6690,4120,6300,3565,13000,5400,6660,10450,3220,1510,2225,139000,1370,7550,2230,5000,2540,9460,2080,3520,3390,7620,5890,13150,6240,3870,6700,16900,885,2000,2005,16250,6720,1475,2720,3302,9480,5400,15400,6400,1160,6340,5680,2744,12250,7920,11638,21500,983,5480,8830,3800,3170,NA,2250,3380,1370,5940,4095,2245,2745,4810,3430,10850,3065,3360,6180,4100,10050,2495,6530,3265,6530,3720,3890,5760,4115,2800,NA,NA,11950,1475,1730,24600,3245,2580,1480,902,4046,77900,1975,5150,10600,11008,11266,3695,2410,4520,4345,4365,5592,3215,4970,5260,NA,4050,NA,9690,NA,6020,1625,5020,22350,2470,5950,10450,4290,NA,4405,638,5880,3770,21300,6280,5460,5050,2065,3120,3205,78700,5243,1055,6950,5177,1747,4800,2130,3720,3545,8150,11500,4900,2210,3327,4070,17000,NA,5590,2240,2255,5280,8000,3060,823,7127,2863,1952,2290,2048,2765,3140,1635,4655,5080,2460,5200,4815,4765,2002,8018,5350,678,11500,11650,5830,NA,4200,14383,3430,9080,3180,10450,2800,NA,11400,978,2522,3235,NA,9190,1635,1580,3486,12600,10750,3660,6230,1940,4000,NA,NA,4010,5610,1985,6680,11800,6190,4490,8800,9409,1175,21650,4600,2940,7630,7940,2600,7590,252,3030,2215,888,NA,6660,NA,2220,2635,7630,8100,11150,1056,1220,2655,5130,3275,2580,9285,NA,3930,7500,7260,NA,NA,4155,2090,8680,1465,NA,7500,NA,7550,6900,3590,5850,5120,1395,2780,1140,13500,2305,NA,2813,2365,14350,7220,3285,6170,9850,3700,1437,3170,4434,6390,2565,901,1685,3675,2400,3165,1615,2905,2231,4970,2116,1805,5747,695,1395,5280,7690,2410,1850,10000,7220,5190,6680,6400,2312,1959,20000,5106,NA,952,10988,2005,6936,4200,1335,3095,1985,7963,14800,1230,24706,3275,3411,2610,5920,1858,5220,4730,912,14850,6559,11000,1346,10100,3720,2270,835,4875,2340,4495,1520,5970,5290,19446,5600,11058,2085,4315,2700,3420,4880,5140,5160,6270,9470,5450,8340,10450,15400,6420,7150,826,3214,3275,1045,NA,2119,3067,15000,4640,1320,6610,4590,4365,7740,4385,3740,3770,2020,3610,2300,4000,7770,3125,6120,NA,2920,2550,5900,6170,4795,3060,1966,3742,3460,2675,3835,3330,3725,7070,2230,2500,551,3545,8990,3337,2115,4640,2490,2335,6350,2475,8250,2170,19050,2310,2930,15450,6210,NA,3745,852,3650,1550,6250,4310,NA,2910,4220,2885,2825,9700,1720,1160,NA,20700,4285,3275,NA,4755,6180,2090,13150,1425,1740,7800,5450,898,4200,5260,3980,5200,24200,5168,4395,4507,4015,2147,6890,4565,33700,2600,2290,4800,4760,12160,10300,3195,3110,1485,3940,1700,820,3990,1820,NA,4015,4245,543,11300,745,2155,2135,17250,1930,3915,16350,4715,4105,4541,5110,3900,5890,4600,10600,994,3240,5270,3160,4040,2555,7470,6290,2230,1590,3217,1915,2505,4760,1000,8310,2300,5050,4771,6800,4010,6750,3960,1035,4559,3425,939,3185,1810,822,6970,3500,2375,12050,4600,8120,4885,8900,1690,677,7350,3475,3100,1470,843,11900,1730,3020,2015,NA,498,3385,4640,25450,2158,6200,39700,596,2310,1090,526,4915,3400,5800,1680,6270,10450,6730,1980,4625,2035,5320,8920,823,4985,2895,6160,4425,2675,3800,3510,32250,2557,12262,1380,3770,2760,3730,23600,4685,3250,680,3575,3905,23400,2000,2180,5690,5810,3350,2930,2513,746,4695,6290,6540,3550,89200,3795,1295,3218,2710,2680,2830,5970,1265,22000,2650,1535,NA,913,63997,4210,22396,3645,2690,6500,1100,4625,3280,2890,4870,10600,7200,6170,1397,13200,7870 -"2018-05-28",52300,94500,136193,429000,138500,231500,352000,254304,1328000,354000,130500,55100,46350,227500,209000,35000,298000,32300,221000,106000,108000,329500,352500,99100,203500,76100,95500,257000,43600,130000,108500,115500,151500,426500,NA,126708,92842,380000,27250,86200,16250,27000,10550,12500,22000,138500,403500,9810,139900,7430,79100,38550,59000,132500,124500,67200,98100,221000,59300,46100,18450,343000,91700,144500,216500,471676,17050,261500,59300,34600,37600,40450,157000,60300,43500,27350,439000,37000,26450,89700,223980,180000,26900,20500,147574,7720,32950,232400,46650,359500,22400,69532,95600,51600,106000,9870,5150,12757,24150,38250,4215,20150,35050,35000,107500,690204,779000,19500,5760,112500,6960,46373,39100,205021,31150,19950,163500,58500,112000,169500,29350,470500,129500,36750,34300,43050,70000,26050,80700,204500,41000,55800,13950,36200,143000,66600,81963,36400,227000,NA,90100,31450,15200,67000,110300,324000,188200,21415,27550,73500,5010,18250,51100,88982,64100,96000,15600,854000,77900,76800,6600,80500,6040,10500,5070,17085,87045,NA,1258000,13200,11300,8460,15350,NA,24100,66300,160871,16750,12000,6120,NA,NA,61200,18415,99037,NA,37450,44650,58100,30850,182500,12450,10300,23050,173900,20850,NA,107000,15800,21397,26780,32250,161500,44300,40650,26050,234000,19650,100000,11900,5000,50300,31700,159500,88500,19300,28350,24500,9330,31250,322000,8090,58900,7140,85100,19400,24700,38300,34500,100000,63400,24900,34200,98273,15050,255500,66800,1325,114500,38050,46800,NA,20250,88500,7440,NA,66900,41050,8600,5680,78600,37950,15950,51000,9050,44500,34500,NA,26750,32600,33500,46250,98500,11833,27400,29250,10050,2235,15600,73100,72360,7290,54700,NA,3025,88321,33150,37100,14100,50200,112000,56300,13900,4680,38789,10050,29000,10700,69500,50100,63500,32400,49100,51766,5111,18110,28100,62000,84400,1965,14398,11950,26200,85900,10850,118500,13520,1945,31300,69000,2925,48700,30211,39100,19450,35350,50500,24900,7660,39650,39500,5940,33650,58500,NA,86000,28700,8424,164500,27150,9900,NA,73400,22650,17869,5350,16450,48250,31750,66081,53000,77034,5840,17800,28750,47000,78400,NA,3539,1490,21100,49200,737000,12450,9380,3090,35150,6350,24100,5300,8480,NA,NA,12050,42213,13600,13500,NA,8055,48050,49500,NA,8660,18750,34500,12800,850,16500,21235,16700,19000,26150,NA,30220,56900,18050,20374,13250,24450,39600,335000,38020,17300,7930,44150,29300,61800,22200,35560,6870,36050,10050,NA,4455,25200,7764,NA,14300,34050,22336,56000,5920,8230,8350,NA,NA,10950,4605,6220,102500,55000,42500,17950,20000,56100,24892,23175,90300,19650,32650,4905,NA,57185,31900,NA,5060,4657,17350,25700,8100,119500,24250,2475,NA,11100,9560,45200,14000,89500,30850,14500,17750,5960,NA,10500,114500,19623,NA,16550,18700,NA,7108,19150,35000,29850,71900,32200,13893,8560,5851,47900,12550,10150,17100,10454,7170,3142,8700,17500,6940,13950,4660,17050,22850,10250,10400,37550,139000,3555,15800,2275,33236,8810,NA,673000,NA,18550,34800,34871,12955,25600,3600,10950,6560,4600,19200,13200,1134,4510,16500,15700,33850,2865,8370,9990,4500,208000,38700,21350,1595,5220,8360,16071,26000,11700,9120,9600,4100,60500,13300,23000,NA,39600,7450,4140,131942,240000,7080,158500,2060,NA,22150,13300,NA,16050,54000,NA,39600,2425,33900,NA,10750,NA,7960,2280,8200,70800,2715,17450,9540,40200,2525,46900,13600,29000,11250,63800,47750,20800,13200,7690,15750,11950,15950,21000,14850,7080,9850,23800,126517,5100,3245,NA,5070,10350,NA,12950,17000,37150,3680,194500,13700,29600,87200,NA,13400,41300,9140,NA,33950,NA,28600,5770,21250,NA,16100,9640,9140,13250,3630,30450,18100,2560,25050,11350,3810,2385,4135,13950,1300,NA,1615,6530,6200,NA,2513,2095,12700,67800,6220,11550,42200,7150,6620,168000,1150,6587,2800,31900,673,15700,15200,NA,6950,6470,16700,NA,15500,18500,2525,18950,24050,14850,104000,47950,10165,18100,24500,5800,9130,24800,24250,14800,16051,5190,22800,70500,18350,31547,6200,NA,NA,15350,2515,8390,36150,5554,8620,23350,NA,16250,4610,NA,3295,6160,3155,37200,12100,66100,NA,9720,18000,3575,3775,875,5830,9100,16900,21492,17350,31208,5150,165000,13900,44600,NA,15950,28850,138900,12700,4197,8780,6190,13350,1025,3625,5640,60290,NA,5210,4800,2565,76133,1140,3820,7830,NA,1350,45000,4340,13250,16950,7950,11050,4110,13100,12950,18900,16900,12750,12400,NA,46750,17500,18400,15000,9840,19923,7170,18130,43100,4750,67700,14750,12850,44400,9200,5290,12700,10000,4545,7150,25400,33300,10650,4891,30700,4015,NA,1105,4625,2995,7940,8740,1825,2754,36950,4735,6220,4690,6940,41000,13600,5350,5570,10050,107000,43200,13000,5510,17400,2380,8210,10700,592,NA,NA,1140,6780,7130,14150,7310,13250,10635,3255,16000,13350,3140,7800,13900,3420,26000,3060,19150,154500,6500,NA,29000,4730,4933,16200,10100,NA,NA,8460,NA,NA,6840,11600,2595,31200,10200,34750,1010,19750,15948,15000,9840,20689,17350,4957,14587,8800,37350,12100,6230,15050,3815,NA,5000,6760,27400,2000,17000,486,20700,6700,2512,18050,12800,12400,10900,8690,2565,28300,38700,12209,11250,1645,2800,5230,1422,22350,15500,7020,11800,16950,NA,2320,2795,5911,NA,7300,16850,10400,271000,41150,2730,23150,4210,38350,15476,9461,4215,7790,2700,1285,5950,4810,36200,14550,11800,2170,2460,8350,4835,12850,2520,5270,13094,16208,4420,4300,5780,9504,9640,50800,3785,7604,14000,5460,12600,13200,1420,12550,14850,17350,1565,73000,1510,15550,3820,17700,6770,81400,NA,43200,24200,NA,2930,21328,3910,14600,8470,17850,7070,14400,2600,6170,16250,NA,5690,1465,6790,7770,3220,2205,5020,8010,2130,15000,16264,3130,843,NA,6560,7275,13844,4430,14500,32150,7950,682,2740,2050,10200,2180,2584,8100,10500,1750,1795,6330,3355,13850,3855,2650,2375,12550,9020,11050,3095,NA,3155,6530,7810,12850,4200,5510,15950,11600,1410,1465,6640,2650,5130,3535,3425,19200,21100,29900,16300,1660,14850,13900,17650,5819,NA,328,959,728,6310,1675,5190,18300,10850,8990,NA,3475,13700,2239,10050,8590,3825,2440,25800,2515,5586,2015,7480,3470,4185,5900,17200,10203,139500,5010,13800,7740,2660,7480,5840,777,1085,37956,NA,31700,14209,2905,10300,1160,3370,14000,7280,2550,15850,24900,NA,3280,4925,17350,20200,1745,9820,8210,8690,236,NA,5930,2385,NA,12250,8158,1480,8190,6220,2440,11600,25900,4250,NA,3010,3010,7380,4720,4345,11500,6080,6290,17150,3075,3640,7624,3495,3620,6970,4230,1406,NA,23500,3200,27771,9620,3900,4165,5470,6680,3915,6140,3935,4935,7960,18650,22650,7880,5130,23800,NA,2790,15100,NA,12500,28000,6310,NA,14650,1315,3445,7750,527,3355,4350,8020,1375,9490,11450,7790,NA,3815,13800,6660,21000,NA,17850,1495,3600,1010,4935,2480,33600,14150,3785,3080,NA,8570,1350,3595,3795,14700,27850,NA,5500,5120,NA,9020,13950,3460,121500,2300,9150,11000,3435,8890,3950,1065,1400,6610,2650,41900,3500,16000,15400,2105,1800,12187,3765,4000,NA,3615,2345,8460,2650,3670,5210,12750,9208,1074,7810,21150,3105,11250,4265,4770,6240,53400,9450,NA,9190,24400,3125,2095,12800,2740,1824,7330,7932,3215,2995,1805,5030,43100,5210,90000,47400,8150,13650,66800,2750,14800,14850,2985,12150,1540,4470,2645,2205,38999,3085,8050,18300,1785,1915,1640,4125,1315,1420,5450,15700,5700,7760,6770,7270,22505,2255,4600,2010,4165,3520,11850,56600,2335,NA,2900,18300,2165,1705,6630,2051,4294,1750,70300,2480,2855,NA,3410,5570,2152,3075,3340,3140,14000,6500,8470,5225,3059,14000,NA,10150,2990,138500,NA,2920,2290,4750,6960,206000,5770,5254,9320,8240,9540,NA,5260,NA,6590,2480,4600,13650,4050,7070,6562,NA,2855,NA,2800,24150,9160,2490,12350,8300,4415,2615,3354,9256,3810,NA,2990,1650,2215,5030,3340,8820,11400,9820,4920,7650,1910,2235,20150,2320,5730,289,3625,3620,1265,3880,3995,19650,2635,2475,13600,10850,5900,22050,6380,29550,1930,2295,13350,5350,7680,37008,5580,16150,1890,4430,12800,3130,3750,12800,8110,2920,NA,13550,11150,24600,2517,NA,NA,2930,NA,17500,10300,6310,4057,4425,3275,2770,4142,6150,11300,8260,9682,16200,25800,3080,6148,4250,1745,7960,6086,4475,6212,7790,8700,7230,6860,3200,10250,8630,10750,4323,2244,2810,1610,3785,38300,NA,11650,8425,1060,6860,13200,10100,6260,1240,2415,8540,NA,13900,NA,8730,1690,12600,5900,10800,14500,24950,1560,2060,10150,1595,3640,4175,2380,3555,7180,3159,16750,8800,4450,6720,9280,945,NA,8550,2040,1985,8990,NA,8880,6030,5093,4415,5380,1115,7490,3650,4350,7010,4160,7600,3610,13000,7020,6630,10800,3220,1570,2225,169500,1465,7230,2240,6180,2395,9320,2080,3445,3835,7400,5920,13150,6100,3820,6520,16250,919,2085,2045,16300,7000,1510,2665,3312,9900,5360,15950,6430,1160,6780,6190,2740,11700,9800,11505,22500,983,5510,9270,3630,3130,NA,2290,3440,1490,6390,4055,2150,2605,4835,4010,11000,3200,3370,6205,4390,10700,2510,6640,3485,6530,4235,3895,5760,4410,2870,NA,NA,12700,1695,1750,24600,3245,2710,1520,900,4208,85200,1960,5670,10600,11475,11533,3765,2450,4580,4445,4385,6868,3215,5600,5130,NA,4085,NA,9930,NA,6070,1630,5060,27750,2595,6350,13550,4290,NA,4450,741,5760,3520,23700,6220,6060,5390,2420,3195,3495,78700,5425,1080,6990,5185,1743,4930,2295,3780,3435,7980,11200,4895,2275,3366,4020,17100,NA,5500,2410,2230,6210,8200,3125,820,6992,2921,2030,2435,2108,2815,3300,1710,5790,5000,2420,6440,4645,4755,2602,9437,5150,711,14950,11800,5640,NA,4213,13910,3510,9130,4130,10650,2800,NA,11450,1120,3078,3195,NA,9710,1590,2045,3543,13100,10450,3845,6300,2055,4485,NA,NA,4035,5700,1940,7720,15250,6220,4430,11400,8684,1185,22000,4535,2980,7630,7860,2785,7530,260,3260,2310,909,NA,8650,NA,2220,2915,7800,7900,10750,1103,1280,2875,5130,3345,2600,9249,NA,3940,7350,7250,NA,NA,4230,2180,8540,1505,NA,7350,NA,7550,6820,3590,5850,6650,1500,2915,1175,13000,2445,NA,2398,2340,14450,8400,3455,7180,12000,3700,1564,3630,5452,6590,2595,901,1755,3785,2403,3725,1645,2940,2266,6460,2294,1930,5703,702,1400,6400,7850,2410,2125,9500,7610,5250,6790,6780,2312,2035,19300,5064,NA,959,11004,2035,6641,4185,1355,3095,2185,7744,14900,1315,24749,3540,3345,2590,5850,1919,5230,5030,920,14750,6533,12100,1332,10200,3865,2290,818,4965,2280,4778,1558,5860,5150,17756,5590,11008,2280,4955,2695,3500,6340,5350,5000,6120,9840,4960,8330,10400,15250,6250,7120,834,3357,3315,1110,NA,2124,3067,14700,4530,1370,6610,4670,4445,8610,4400,3620,3785,2035,3690,2300,4000,7980,3170,6180,NA,2925,2715,6040,6140,5830,3022,1997,3723,3395,3000,3855,3340,3715,7310,2510,2580,549,3875,8930,3343,2319,5090,2710,2310,7900,2725,8560,2230,18400,2310,2930,15450,6410,NA,3785,850,3625,1560,6330,4240,NA,2920,4340,3280,2840,9660,2200,1170,NA,21350,4280,3364,NA,4850,6900,2085,13650,1445,1805,7740,5480,999,4240,5270,3955,5200,25600,5284,5375,4533,4116,2173,7220,4600,43800,2620,2610,4825,4775,12065,10350,3140,3080,1485,3915,1725,851,3780,1820,NA,4040,4420,529,12000,775,2210,2165,17000,2090,3920,16400,4600,4005,4347,5500,4655,5950,4700,12750,1010,3385,5180,3225,4115,2475,7480,6210,2170,1640,3208,1910,2499,4955,1000,8860,2350,5510,4679,7150,4320,7550,4140,1035,4896,3375,947,3235,1915,820,6980,3820,2500,12150,5470,8160,5040,9000,1678,670,7550,3560,2985,1428,905,11500,1795,3150,2325,NA,495,3435,4645,24950,2144,6420,38650,589,2360,1165,536,5010,3630,5760,1705,7420,9510,7110,1990,4565,1975,5470,8740,856,4900,3280,6160,4455,2890,3800,3775,33500,2534,15152,1460,3860,2750,3720,25600,4650,3230,708,3850,4065,24800,2485,2125,5760,5850,3400,3025,2484,817,5410,6900,6770,3550,89000,3705,1355,3104,2771,2750,2790,6000,1220,21750,2960,1640,NA,950,62800,4425,20792,3655,2735,6670,1130,4620,3295,2760,4980,10600,7370,6170,1539,12679,7870 -"2018-05-29",51300,94800,133790,433000,140000,225500,343500,253834,1337000,349000,128500,54600,46250,227500,211500,34450,288000,31650,220500,106500,108000,331500,352000,98400,204500,76100,96100,255000,43250,129000,108500,115500,158000,418000,NA,125211,91346,373000,27200,86800,16150,26900,10350,12300,23150,136500,397000,9820,118400,7400,74800,37550,59200,132500,126500,63100,98100,220000,59100,45300,18550,346500,91200,144000,218800,478903,16900,267000,59000,34200,37550,43050,151000,60700,45450,27050,459500,38200,26700,85800,222606,183500,26700,20300,145217,7080,32750,228500,44950,351500,22350,69628,102700,47950,104500,9770,5030,12467,23350,38050,4180,20350,34900,35000,108500,700900,782000,19850,5860,114500,6580,46825,39750,195594,31300,20000,166500,59200,111500,167000,32900,470000,127000,36850,34000,41000,68600,26200,76300,203500,40950,56300,13850,36050,140000,66500,79300,38750,224500,NA,86300,31600,14500,66000,106500,326500,184000,18862,27500,74000,4940,18150,51000,87172,65600,95700,15900,848000,76900,76000,6140,78000,6020,10750,4990,16136,85075,NA,1250000,13200,10700,8350,15050,NA,24150,65000,160370,16000,12350,6090,NA,NA,60000,17827,99037,NA,37900,46000,57100,29550,183000,12350,9780,24500,172400,20500,NA,106500,15550,20992,25649,31400,163500,45000,42000,25600,229500,19200,99500,11350,4995,50100,31350,160500,87000,19550,27000,24000,9280,30400,331000,8130,59000,7090,88600,19550,24200,38850,33167,99300,62900,23800,31200,97290,14800,252500,66300,1250,113500,37950,45500,NA,20350,87500,7440,NA,66700,38600,8500,5700,78200,37500,15700,50000,9110,45350,34500,NA,27200,29750,34100,50600,99000,11800,28550,27350,10150,2215,17250,72000,72170,7270,54300,NA,3035,85059,33150,36950,13250,49750,112500,53900,13850,4660,38884,9940,27900,10700,69800,49650,78300,32150,47650,50456,5026,17570,27200,61400,81500,1820,14260,11700,25750,84000,10600,113500,13472,1870,30500,68300,2890,48100,29890,38200,19200,34150,48600,24200,7520,39000,39550,5770,33400,58600,NA,85600,28750,8576,165000,27000,9500,NA,72500,23650,18077,5290,16900,47200,31650,69485,54600,78192,5700,18050,27550,47000,78000,NA,3365,1400,21050,48900,710000,12050,9960,3080,34500,6270,23800,5330,8280,NA,NA,11750,39313,13500,13550,NA,7938,47000,49350,NA,8200,18300,34050,12500,811,16050,20318,17100,18300,26100,NA,28931,56700,23450,19572,13300,24300,40050,335000,38132,17350,9800,44100,28550,61900,22950,35920,6670,35800,10250,NA,4440,24850,7744,NA,13350,32850,22527,55300,7690,8130,8570,NA,NA,10000,4580,6100,104500,54500,42200,18050,20100,55900,24217,23125,90300,20200,32050,4860,NA,57185,31200,NA,4935,4582,16900,26700,8110,123300,24050,2310,NA,11100,9580,46200,13500,88300,30900,14450,17300,6090,NA,10350,114000,19380,NA,16100,18350,NA,7024,18400,34550,29200,71700,33350,13893,9610,5730,47800,12400,9850,17600,10638,7150,3155,8340,17150,7010,13950,4610,16850,23600,10700,9730,36800,140000,3485,15850,2175,32384,8390,NA,664000,NA,18233,33800,35165,12227,25450,3505,10900,6380,4470,18900,12800,1120,4535,15500,15050,34800,2900,8170,9790,4465,192000,38550,21900,1520,4980,8300,16160,26700,11500,9690,9480,4135,57300,12700,22450,NA,38700,7750,4130,128550,231500,6990,159500,2150,NA,22400,13250,NA,16150,53900,NA,39450,2390,33800,NA,10550,NA,7930,2310,8300,71400,3120,18450,9000,41300,2505,46700,13300,29000,10650,63300,47700,21250,13200,7290,15350,11750,15750,21200,14550,6890,9050,23600,109878,5000,3195,NA,5070,10150,NA,13050,17300,37150,3585,194500,13300,28750,84600,NA,12900,40700,8980,NA,32500,NA,26800,5610,21700,NA,16100,10150,9060,12650,3590,29200,18100,2740,25050,11100,3660,2360,4085,14000,1230,NA,1570,6510,6700,NA,2517,2145,12100,67900,6380,11450,41800,6850,6470,164500,1100,6617,2730,31900,657,15650,15250,NA,6850,6480,16100,NA,15300,18350,2520,19300,23200,14900,103500,47700,10250,18800,24350,5790,9290,24550,24100,14400,15914,4850,23300,69800,18150,32344,5970,NA,NA,15100,2740,8370,34900,5554,8630,22750,NA,16150,4600,NA,3290,5920,3175,37000,12100,63000,NA,9820,17400,3570,3615,861,5800,8850,16850,21258,16900,31007,4795,161500,13550,41900,NA,14900,28200,136100,12500,4247,8670,6240,13350,987,3625,5690,59807,NA,5070,4920,2530,75025,1115,3700,7810,NA,1295,45000,4340,13000,16700,7990,10550,3900,12450,13800,18100,16850,13200,13250,NA,47350,17250,17350,14000,9770,19032,7170,18318,41900,4610,67800,14550,12700,44750,8940,5380,12350,10100,4740,7340,24900,36250,10450,4793,29450,4010,NA,1130,4440,2930,7960,8550,1760,2744,36800,4650,6220,4685,6680,40750,13150,5310,5550,9960,108000,43600,12700,5500,16600,2390,10650,10250,595,NA,NA,1110,6830,6970,14100,7170,12800,10966,3290,15800,13450,3260,7720,13450,3420,25000,2940,18400,200500,6190,NA,29000,4505,5577,15650,9750,NA,NA,8360,NA,NA,6850,12200,2660,30600,9770,35250,1000,19750,16144,15000,9380,20641,17300,4860,14386,8510,36150,11550,6280,15050,3915,NA,4960,6580,27000,1915,16700,443,21000,6550,2383,17850,12750,12350,10950,8690,2515,27350,37950,12033,11750,1670,2945,5050,1465,22500,15400,7290,11400,16600,NA,2320,2780,5723,NA,7160,16200,9910,270500,41700,2620,23600,4060,37550,15671,9502,4080,7920,2600,1245,5960,4735,35350,15150,11800,2150,2445,8380,4865,12450,2440,5270,13364,16764,4450,4250,5690,9322,9030,50600,3695,7807,13200,5210,12550,13575,1400,12050,15000,17050,1515,71800,1405,15550,3790,17600,6450,81600,NA,43200,23400,NA,2845,21233,3790,17200,8630,17550,6740,14000,2565,6150,16300,NA,5680,1380,6900,7680,3110,2050,4945,8020,2020,14500,15355,3045,820,NA,6550,7175,14040,4420,14350,31950,7880,686,2705,2050,10000,2080,2807,7840,11000,1680,1800,6330,3300,13600,3720,2790,2375,12500,8700,10650,3180,NA,3110,6460,7780,13300,4200,6000,15900,11600,1380,1415,6640,2620,5000,3400,3455,17250,21100,29950,17200,1575,14950,14450,17700,5499,NA,324,958,734,6340,1785,5180,17600,10850,8900,NA,3350,13200,2250,9850,9000,3950,2450,24950,2450,5486,2000,7520,3475,4035,5890,16850,9958,140500,5020,13650,7740,2530,7450,5890,758,1055,38556,NA,31950,14209,2800,11100,1145,3255,13350,7280,2465,15450,23100,NA,3255,4805,20000,19950,1850,9650,8180,8810,230,NA,5880,2405,NA,12150,8446,1445,7940,6090,2470,11400,26300,4255,NA,3135,2920,7370,4640,4125,11350,5730,6340,17050,3075,3865,7438,3510,3560,6990,4175,1352,NA,22900,3030,28915,9060,3900,3975,5370,6390,4115,6000,3930,4745,7800,18650,24050,7900,5380,21850,NA,2790,16050,NA,12250,27750,6310,33500,14250,1315,3530,7800,521,3140,4165,7920,1375,9350,10700,7580,NA,3700,14050,6800,19350,NA,17850,1440,3445,1000,4800,2400,33400,13900,3855,3000,NA,8700,1335,3905,3725,14800,27850,NA,5210,4850,NA,9680,15700,4020,112500,2225,9330,10450,3420,8800,4352,1030,1405,6670,2610,38500,3510,15900,15500,2040,1670,12187,3545,4060,NA,3550,2355,8480,2600,3500,5190,13350,9085,1047,8190,21400,3010,11300,4170,4625,6070,53000,9330,NA,9140,22350,3035,2115,12700,2685,1606,7240,8077,3105,2845,1790,4600,43000,5080,90400,47250,7760,13750,62900,2755,14400,14850,2930,12350,1490,4415,2560,2226,38301,3055,8060,16950,1780,1905,1630,4070,1265,1395,5570,16100,5700,7640,6580,6850,22468,2635,4600,1860,4385,3305,11350,57100,2350,NA,2800,18350,2075,1680,6670,2089,4462,2275,71400,2480,2780,NA,3335,5510,2157,2995,3445,3060,14250,6450,8400,4928,3059,13900,NA,10650,2990,135500,NA,2895,2400,4685,6930,205500,5700,5284,9600,7520,9420,NA,5260,NA,6550,2450,4600,14600,4020,7030,6531,NA,2840,NA,2720,23550,8860,2440,12800,8030,4410,2710,3759,9265,3800,NA,2865,1650,2220,4971,3325,8910,11000,8290,4760,7530,1885,2245,15300,2300,5950,283,3635,3435,1220,3885,3950,18500,2540,2420,14750,10450,5850,22200,6180,27800,1860,2275,13700,5250,7576,35957,5450,15750,1845,4320,12850,3000,3800,13050,8380,3030,NA,13750,11150,23650,2309,NA,NA,3020,NA,20600,10300,6200,4158,4400,3080,2770,4150,6220,10900,8290,9653,15000,25550,3020,6022,4170,1700,7920,6076,4355,6177,8490,8070,7130,6720,3230,10100,8590,10650,4219,2158,3000,1635,3865,38100,NA,11550,8100,903,6750,12800,10150,6120,1250,2245,9100,NA,15350,NA,8510,1605,12200,5700,10900,14350,25300,1560,2050,11050,1585,3500,4250,2240,3590,6980,3167,17250,8600,4600,6520,9290,940,NA,8400,2005,1810,8990,NA,9110,6200,5053,4345,5120,1065,7230,3575,4400,6740,4210,8050,3575,13200,7180,6540,10700,3220,1545,2325,158500,1430,7350,2240,5710,2395,9400,2060,3415,3615,7450,5790,13000,6010,3820,6700,16350,921,2220,2050,16050,7050,1590,2710,3322,9770,5200,15800,6580,1160,6500,5970,2676,11450,9400,11839,23800,979,5540,9040,3600,3155,NA,2265,3440,1395,6000,4065,2110,2525,4835,3850,10650,3155,3340,6155,3740,10500,2400,6650,3375,6490,4035,3945,5690,4240,2825,NA,NA,12250,1590,1740,24650,3190,2685,1500,990,4107,81000,1910,5550,10900,11175,11621,3735,2435,4550,4430,4440,6643,3215,5230,5240,NA,4205,NA,9990,NA,6160,1625,5060,26100,2565,6100,14400,4290,NA,4810,706,5760,4000,22750,6210,5550,5030,2255,3160,3385,80200,5301,1065,7090,5169,1767,4945,2130,3705,3490,7930,11300,4995,2215,3392,3995,16500,NA,5510,2280,2260,6000,8090,3040,800,7088,2813,1991,2365,2120,2760,3205,1635,5470,4845,2350,6080,4635,4770,2651,9366,4975,700,14350,11650,6820,NA,4164,13295,3530,9130,3840,12000,2800,NA,11300,1020,2901,3195,NA,9610,1635,2100,3460,13450,10200,3820,6250,2050,4315,NA,NA,3885,5600,1932,7250,13900,6010,4485,11200,8849,1180,22650,4430,3265,7670,8030,2695,7530,253,3160,2270,909,NA,8670,NA,2165,2820,7680,8000,10650,1071,1240,2875,5140,3310,2615,9321,NA,4030,7300,7120,NA,NA,4140,2140,8700,1465,NA,7360,NA,7540,6770,3590,5710,6920,1445,3100,1110,13100,2325,NA,2097,2340,14600,8600,3430,6480,11000,3670,1513,3330,4652,6550,2690,896,1700,3690,2350,3470,1585,3080,2257,6480,2214,1855,5614,704,1390,5800,7800,2410,2010,9210,7430,5370,6750,6560,2312,1932,19400,5078,NA,971,10538,2005,6560,4085,1345,3095,2135,7480,15600,1270,23986,3440,3396,2670,5750,1910,5000,4845,900,14700,6481,11700,1323,10150,3740,2195,806,4970,2285,4667,1539,5840,5190,17964,5710,11708,2340,4710,2700,3560,6200,5240,4825,6140,9780,4990,8190,10350,14450,6150,7180,834,3271,3265,1085,NA,2124,3140,14500,4540,1335,6630,4740,4425,8310,4425,3600,3795,2020,3680,2300,4025,8930,3850,6170,NA,2840,2665,6040,6210,5580,3027,1997,3658,3235,2775,3905,3285,3760,7050,2420,2425,531,3750,8770,3409,2332,4990,2620,2315,7440,2630,8530,2165,17200,2310,2800,15300,6410,NA,3710,828,3665,1520,6550,4455,NA,3225,4250,2975,2805,9670,2090,1180,NA,21400,4300,3408,NA,4870,6660,2085,13600,1410,1780,7630,5430,950,4200,5200,3855,5260,25000,5245,5100,4300,4055,2127,7200,4545,44000,2600,2510,4665,4785,12302,10750,3160,3040,1470,3910,1650,833,3710,1850,NA,4000,4410,513,11450,755,2110,2150,16350,2055,4060,16100,4740,3970,4318,5360,4435,5830,4615,12600,995,3280,5400,3230,4005,2525,7720,6430,2280,1620,3170,1895,2482,4810,1000,8600,2300,5380,4587,6730,4150,7220,4110,876,4732,3330,934,3325,2035,812,6990,3610,2490,11550,5230,8150,4900,8920,1660,669,7500,3500,2985,1381,1175,11500,1760,3070,2230,NA,490,3455,4700,25750,2117,6220,39100,583,2320,1165,525,5010,3460,5630,1650,6790,9870,6890,1940,4520,1970,5340,8720,840,4930,2970,6330,4440,2780,3800,3720,32350,2628,14028,1400,3840,2725,3625,25400,4550,3300,690,3680,3960,23850,2360,2035,5760,5810,3335,3040,2353,780,5230,6640,6950,3550,89600,3700,1320,3104,2838,2890,2740,6030,1190,21750,2740,1590,NA,925,60866,4370,20817,3490,2660,6520,1090,4465,3220,2600,4631,10600,7240,6170,1432,12049,7870 -"2018-05-30",49500,95000,130585,425500,137500,220500,330500,252896,1338000,342000,125000,52400,44750,223000,206000,33750,279000,31700,214000,107500,104000,330000,351000,96700,199000,73900,96100,251500,41850,127500,106000,113000,157500,405500,NA,123715,93963,363000,27050,85000,15500,26800,10100,12050,22450,131000,380000,9340,135500,7300,74600,37000,57600,129000,124000,63300,94300,216000,58000,42750,18250,340500,89700,144500,225000,464449,15900,260000,57200,32950,36700,45300,148000,60200,44300,26200,451500,37550,27900,84200,218025,177500,26250,20300,137673,6950,32000,228500,45000,343000,21700,68761,107800,48100,101000,9430,5070,12515,22900,37000,4070,20100,34800,33550,106500,719357,784000,19250,5720,129000,6490,45471,38600,205335,31300,19750,169000,60300,113000,167000,31900,475700,122500,35800,34000,41200,69800,25500,75900,206000,39750,56400,14150,36200,131000,66700,79300,40100,219500,NA,88300,31650,14150,66400,112800,327000,189000,20327,27500,74500,4855,18250,49400,89459,66300,96900,16700,828000,74600,75100,6070,81400,6090,10400,4965,16092,83106,NA,1211000,12400,10500,8170,14850,NA,24000,64800,159568,17050,12100,6000,NA,NA,61700,17872,94040,NA,38200,46200,57300,29350,184500,12200,10200,24450,170900,20600,NA,105500,15200,21471,24867,30750,165000,46800,41550,25550,230500,18750,96600,11650,4800,50700,31800,167000,84300,19600,26300,24200,9200,30100,333000,8000,58600,6970,87300,19250,24250,39450,33300,100500,62700,23200,30800,95226,14700,247000,66900,1245,109500,37500,45550,NA,20550,87200,7390,NA,65700,39350,8490,5810,78100,36400,15500,50200,9070,44600,34500,NA,27400,29250,38900,50600,96600,11633,28350,28200,10000,2155,16900,72700,73600,7250,54800,NA,2970,83303,31350,37150,13350,52300,111000,51700,13450,4410,38169,10350,28100,11000,68500,49800,78300,31700,48400,51262,4921,17647,26500,60900,82000,1780,14168,11400,25750,83100,10100,116500,13615,1855,30800,68800,2895,48950,30411,38350,19800,32650,48150,23500,7520,39600,39000,5920,33100,57900,NA,84800,28650,8558,169900,26300,9270,NA,70800,23800,17786,5400,16200,45650,30800,69296,54300,77447,5710,17750,26000,47000,77600,NA,3134,1390,20900,47450,709000,11550,9560,2975,34500,6360,23650,5320,8420,NA,NA,11700,41261,13750,13200,NA,7977,45750,49350,NA,8430,18150,33400,12250,815,16100,19546,17700,18700,26050,NA,27881,55500,21000,19773,12950,24200,39300,332000,36790,17100,11150,43750,28900,61900,22550,35300,6950,35650,9990,NA,4435,24100,7688,NA,13650,31350,21955,54300,7660,8100,8380,NA,NA,10350,4570,6070,104000,55200,42600,18300,19300,55800,24537,23675,90500,19700,31500,4845,NA,56367,31150,NA,4885,4491,17050,26550,8050,135200,23750,2315,NA,11100,9430,47100,13300,88400,30900,14250,18050,5910,NA,10050,112500,19040,NA,15900,18900,NA,6957,18000,34900,28750,69000,32900,13893,10350,5665,48000,12200,10050,16950,10223,7100,3097,8240,17250,7030,13700,4570,17200,22650,10150,9770,35200,140000,3430,15750,2090,32905,8450,NA,666000,NA,18052,33250,35238,13591,25400,3485,10800,6320,4575,18500,13000,1097,4370,15550,14950,34600,2840,8330,9890,4315,191500,38900,21650,1550,4945,8280,16071,25550,10650,9260,9490,4090,55200,12800,22400,NA,39800,7730,4085,131471,230500,6900,163000,2190,NA,22100,13150,NA,15850,54200,NA,38800,2365,33750,NA,12400,NA,8280,2585,8130,71000,4055,17250,9410,40800,2675,46000,12950,28250,10950,64300,47850,22050,13250,7130,15150,11550,15550,21200,14100,6910,8610,22950,110506,4915,3250,NA,5000,9740,NA,13100,16800,37100,3490,194500,13300,29150,82900,NA,12800,41400,9030,NA,31450,NA,28450,5650,21800,NA,15850,10450,9090,12750,3440,28500,17700,2595,24800,10900,3790,2310,4090,14200,1205,NA,1570,6420,6490,NA,2466,2125,11500,67500,6150,11400,41400,6850,6470,171000,1090,6646,2690,32100,641,15550,15200,NA,6690,6480,15750,NA,15000,17950,2460,19350,23200,14700,101500,46300,10300,19850,23600,5640,9110,24200,23450,14300,15412,4900,22650,67400,18250,31078,5740,NA,NA,14850,2755,8180,33700,5670,8580,24000,NA,16050,4560,NA,3265,6410,3120,36150,12200,62100,NA,9790,17700,3445,4130,854,5740,8590,16600,21633,16850,30805,4800,161000,13700,41200,NA,14900,27150,135700,12000,4425,8590,6250,13000,843,3580,5600,58261,NA,5060,4860,2510,75536,1100,3630,7500,NA,1300,45000,4345,12600,15850,7910,10300,3820,12550,13850,18500,16900,12500,12700,NA,45650,17000,17700,13950,9690,18749,7170,18224,40750,4555,66700,15450,13050,44450,8920,5360,12150,10000,4920,7420,25250,32400,10350,4768,32500,3955,NA,1070,4410,2890,7960,8310,1730,2723,36700,4545,6190,4665,6610,40100,12250,5290,5400,9890,109000,42350,12450,5300,16250,2340,10750,10150,604,NA,NA,1105,6720,6900,13700,7340,12600,10871,3280,15900,13650,3150,7590,13100,3265,25150,3065,17900,234000,5790,NA,29000,4350,5499,14500,9500,NA,NA,8180,NA,NA,6840,11500,2750,29250,9690,35100,979,19450,15800,15000,9010,20784,16950,4839,14008,8220,36350,11250,5950,14950,3825,NA,5070,6470,26800,1820,15900,444,21150,6620,2383,17800,12700,12500,10900,8730,2395,28000,37400,11479,12000,1640,2900,5040,1520,22900,15000,7400,11400,16150,NA,2290,2770,5583,NA,6950,16550,9410,269500,41250,2675,22900,4030,36550,14941,9217,4020,7850,2550,1225,5910,4650,34950,14550,12350,2150,2450,8380,4870,12800,2550,5100,13000,17017,4230,4140,5490,9367,8790,49050,3620,7680,14600,4945,12500,13150,1405,12350,14850,17050,1495,72600,1475,15750,3760,17000,6390,82000,NA,42000,24300,NA,2910,21711,3760,16100,8380,16800,6790,13950,2485,6250,16300,NA,5540,1315,6770,7710,3050,2000,4740,8130,1950,15200,15612,3000,809,NA,6370,7100,13893,4385,14200,31950,7720,681,2670,2050,9910,2065,2943,7560,10700,1660,1810,6330,3060,13400,3780,2790,2375,12050,8290,10300,2940,NA,3075,6370,7750,13200,4200,6350,15050,11500,1335,1470,6600,2610,4865,3455,3360,17300,21250,29950,17100,1565,15000,14000,17750,5398,NA,358,929,733,6180,1740,5190,17200,10850,9220,NA,3330,13400,2245,9960,8640,4240,2405,25450,2405,5606,1960,7230,3420,4085,5640,16300,9958,140500,4965,13650,7710,2400,7450,5890,739,1145,38276,NA,32200,14257,2980,11200,1120,3270,13100,7250,2435,15400,24200,NA,3210,4760,26000,19300,1785,9690,8200,9000,226,NA,5720,2375,NA,11900,8182,1395,7690,6140,2450,11200,26700,4260,NA,3040,2970,7110,4590,4205,11150,5750,6090,16900,2990,3805,7731,3525,3445,7000,4050,1334,NA,23400,3055,28275,8930,3875,3880,5230,6250,4025,5930,3820,4740,7670,18650,23300,7820,5300,22650,NA,2750,14650,NA,12850,26900,6260,31250,14000,1315,3375,7690,510,3010,3990,7890,1350,9070,11300,7450,NA,3845,14150,6980,18900,NA,18000,1415,3355,998,4800,2365,33200,13300,3935,2990,NA,8400,1270,4085,3640,14550,26900,NA,4885,4885,NA,10032,16100,4020,109000,2185,9360,11350,3495,8660,5651,1015,1595,6500,2670,36200,3445,15300,15500,2005,1605,11751,3455,3935,NA,3500,2280,8460,2575,4010,5090,12900,8880,1078,8210,20250,2955,11500,4200,4570,5750,53000,9160,NA,8850,22600,3000,2085,12500,2615,1572,7010,8058,3120,2775,1790,4475,42850,5260,89400,47600,7850,13650,61800,2725,14450,14400,2885,12500,1445,4405,2545,2205,36944,3010,7920,16600,1735,1865,1604,3910,1220,1410,5500,15250,5690,7620,6640,6500,22395,2405,4900,1870,4335,3225,11350,59000,2240,NA,2740,18750,2055,1835,6710,2041,4530,2945,70500,2345,2735,NA,3385,5260,2147,3045,3445,3060,15200,6440,8400,4807,3052,14250,NA,10200,2990,136000,NA,2805,2315,4530,6880,206500,5500,5088,9600,7140,9130,NA,5140,NA,6300,2450,4600,14950,3970,6890,6475,NA,2790,NA,2700,24200,8560,2420,13100,7820,4340,2735,3587,9160,3805,NA,2820,1640,2155,5180,3300,8650,11100,7730,4880,7530,1855,2200,14500,2325,5710,367,3625,3290,1245,3795,3820,19000,2520,2430,14500,11250,5550,22050,5940,28800,1805,2170,13000,4765,7557,35747,5300,15300,1785,4440,12700,2950,3715,13250,8470,3235,NA,13600,11150,23950,2244,NA,NA,3065,NA,20400,9960,5810,4028,4265,3060,2730,4125,6210,12600,8050,9595,13750,24750,2915,7743,4150,1680,7750,5917,4240,6047,8120,7790,7020,7460,3135,9890,8310,10650,4306,2104,2985,1645,4060,37900,NA,11650,7900,775,6830,12700,10250,6220,1215,2195,9050,NA,15700,NA,8170,1615,11800,5740,11050,14350,25100,1620,2010,11250,1630,3460,4305,2250,3550,7240,3133,17250,8410,4330,6270,9210,915,NA,8310,1960,1580,9100,NA,8800,6030,4800,4295,4970,1075,6750,3495,4370,6490,4325,8460,3405,13250,7760,6320,10400,3220,1515,2320,158000,1390,7210,2205,5550,2340,9160,2050,3255,3500,7420,5710,12950,5800,3810,6510,16550,921,2885,2055,15250,6730,1520,2700,3292,9530,5120,15250,6570,1160,6410,6080,2557,11750,9380,11371,23000,983,5510,8970,3870,3140,NA,2245,3370,1390,5640,4015,2235,2450,4730,3875,10350,3085,3380,6055,3060,10250,2330,6570,3310,6480,3850,3825,5600,4225,2815,NA,NA,12100,1530,1705,24500,3125,2585,1440,933,3859,82000,1840,5470,10950,11141,11399,3720,2380,4585,4210,4440,6815,3215,5170,5120,NA,4205,NA,10150,NA,6320,1600,5100,26300,2515,5820,17900,4290,NA,4810,646,5600,4035,21500,6300,5500,4980,2200,3035,3265,79100,5110,1040,7260,5057,1745,4855,2065,3705,3445,8060,11300,4980,2230,3405,3980,16500,NA,5520,2260,2240,5880,7920,3080,785,7223,2652,1962,2320,2099,2695,3130,1555,5400,4610,2350,5940,4500,4760,2562,9461,4990,700,13900,11350,7400,NA,4089,13484,3490,8820,3825,11450,2800,NA,10850,1000,3096,3150,NA,9320,1580,2055,3530,13000,10050,3780,6200,2015,4185,NA,NA,3795,5350,1896,6930,13800,5900,4395,11200,8493,1130,22050,4255,3305,7620,8000,2640,7340,247,3150,2195,889,NA,9430,NA,2155,2760,7530,7970,10250,1045,1200,3040,4960,3225,2600,9031,NA,3890,7150,6990,NA,NA,4020,2120,8390,1460,33700,7190,NA,7460,6900,3590,5800,7040,1410,3105,1130,12650,2360,NA,2217,2260,14400,8790,3405,6480,10650,3600,1490,3335,5154,6290,2745,873,1665,3630,2350,3340,1595,3430,2128,6300,2188,1830,5367,703,1360,5560,7820,2410,1950,9790,7200,5240,6500,6190,2312,1878,19000,5035,NA,940,10037,2010,6390,4110,1300,3095,2065,7380,15100,1255,24791,3470,3300,2620,5720,1896,4980,4665,869,14800,6379,11900,1308,10150,3670,2195,770,4835,2285,4560,1567,5830,5120,16963,5700,11633,2355,4580,2655,3520,7260,5410,4885,6170,9570,4780,8170,9880,13750,6070,7200,824,3243,3235,1040,NA,2130,3047,15000,4540,1290,6640,4545,4250,8230,4355,3565,3735,1975,3600,2300,3965,8660,3890,6150,NA,2780,2545,5980,6020,5800,2960,1917,3634,3395,2780,3850,3335,3680,7000,2355,2290,520,3710,8650,3343,2573,4685,2670,2270,7600,2565,8330,2080,17000,2310,2845,15100,6380,NA,3690,807,3595,1495,6770,4365,NA,3320,4220,3740,2680,9430,2055,1180,NA,20700,4250,3432,NA,4950,6450,2060,13000,1370,1790,7430,5440,926,4125,5080,3845,5310,24350,5071,4880,4133,4086,2168,6990,4370,44400,2575,2495,4640,4605,12302,10450,3145,3030,1460,3820,1645,796,3680,1840,NA,3990,4435,517,11450,750,2110,2070,15600,1990,4230,15750,4760,3975,4228,5200,4225,6160,4510,13050,980,3265,5590,3170,4040,2530,7400,6390,2280,1590,3191,1840,2511,4590,1000,8590,2290,5170,4402,6430,4060,6890,3910,900,4614,3300,918,3255,1940,800,6740,3610,2445,11800,4950,8110,4720,9040,1622,647,7400,3405,2935,1327,1525,11000,1770,2990,2230,NA,483,3415,4680,24900,2188,6250,38950,574,2330,1120,529,4915,3510,5590,1650,6510,9780,6930,1905,4600,1910,5150,8690,811,4835,2880,6180,4280,2685,3800,3555,31350,2522,13547,1360,3765,2695,3565,26500,4330,3035,677,3520,3895,23100,2415,2210,5740,5750,3180,2945,2353,764,5020,6540,7000,3550,90300,3510,1275,2985,2738,3010,2930,6300,1085,21150,2715,1590,NA,912,60590,4080,20817,3460,2675,6440,1020,4565,3190,2480,4651,10600,7170,6170,1388,12006,7870 -"2018-05-31",50700,93400,133990,435000,139000,218000,338500,249142,1343000,339500,125500,51800,43750,222000,200500,33150,277000,31150,211000,103000,103500,332500,353000,96000,206000,73400,92600,250500,41600,134000,107500,114500,157000,405500,NA,125710,93310,368500,27000,87300,15600,26850,10100,11700,22200,134500,388000,9400,138000,7490,73800,37100,58300,129500,124000,61800,93900,224000,58600,42850,18450,350500,88400,144000,222700,465413,15850,250000,58500,33900,36900,44700,149500,60300,44000,25850,439000,37750,29150,84000,218025,182500,27150,19800,139559,6750,31950,223600,43800,344500,23200,68471,107700,49050,105000,9530,5060,12757,22900,40200,4085,20150,34650,34050,112500,713300,810000,19400,5570,133500,6450,46975,38650,208162,32100,20500,170000,63900,113000,166900,33150,482500,125500,36000,34100,40450,70000,25950,77200,209000,38450,55400,14250,36400,132500,66300,79300,38650,220000,NA,85500,31850,14150,65700,114000,326000,191500,20422,27400,75600,4965,17950,50500,88792,66200,94900,17000,806000,77000,77100,5910,80500,6090,10350,4955,16481,82318,NA,1242000,12700,10400,8190,14950,NA,23950,68600,158666,17150,12250,6060,NA,NA,62500,18053,95402,NA,37950,44400,55700,29450,183000,12200,10800,24800,169200,20450,NA,106500,15850,21324,25563,30100,170000,45700,41550,25950,230500,18650,97000,11250,4995,55700,31600,164000,86300,19750,27350,26400,9290,30250,334000,7970,59200,7050,88900,19000,25350,39250,32900,101000,63600,23800,31200,98273,15000,252500,69000,1195,110500,36650,45000,NA,20250,87300,7660,NA,66000,41300,8400,5850,78700,35950,15400,51000,9300,46700,34500,NA,27650,29450,38900,51000,103000,11867,29000,28700,9990,2110,16150,71300,72740,7120,54800,NA,2975,83805,30950,37850,13250,53500,112500,52300,13600,4350,38646,10150,27550,10850,67200,50300,82300,32600,48850,51716,4911,18148,26350,61100,82300,1760,14007,11350,25200,87700,10100,114500,13472,1935,30150,67800,2920,51100,31731,37650,19650,35600,46800,23400,7560,39450,40500,5950,32750,57100,NA,85500,28850,9246,172400,26900,9440,NA,71300,22950,18243,5310,16000,44850,30200,69863,53600,80012,5780,17200,26600,47000,80500,NA,3148,1375,21600,49900,706000,11800,9510,2975,35700,6550,23200,5230,8550,NA,NA,11850,39745,13800,13300,NA,8133,45050,49350,NA,8340,18400,32900,12600,817,15950,19787,17750,18700,26950,NA,28168,57900,24000,20850,12850,24000,40600,333500,36958,17150,11300,43150,30000,62000,23450,35300,7020,35800,10050,NA,4350,24500,8031,NA,13550,31750,21811,56200,6010,7840,8210,NA,NA,10300,4505,6340,108000,54600,43150,18300,19350,53600,24572,24000,90600,19800,31350,4895,NA,57640,33650,NA,5000,4400,18050,27050,8050,144600,23750,2320,NA,11100,9370,47850,13450,89800,30850,14450,18550,6030,NA,10050,115000,18894,NA,16100,19000,NA,6637,18000,34600,29050,67900,33250,13893,9780,5487,47400,12250,10200,17100,10131,7000,3254,8130,17800,7100,13400,4590,17200,24300,9950,9840,35200,139000,3425,15650,2150,32007,8780,NA,655000,NA,18097,33100,35311,12864,25200,3645,10850,6840,4550,18300,13200,1088,4400,16400,14550,33250,2905,9310,9890,4455,188000,38400,21900,1540,5080,8270,16160,25700,10450,9170,9370,4325,58800,12900,22100,NA,39900,7810,4065,129869,232000,6770,163000,2285,NA,22700,12900,NA,16100,54000,NA,40100,2355,33300,NA,12600,NA,8510,2720,8290,70000,4230,16950,9670,40350,2570,45100,13250,28350,11400,64700,48000,21900,13050,7150,15200,11400,15400,22650,14200,7110,9170,23100,107053,4905,3340,NA,5170,9820,NA,12750,16300,37100,3555,190000,13450,29050,84500,NA,12950,40000,8870,NA,32700,NA,29700,5750,22100,NA,16550,10550,9220,13050,3380,30050,18050,2560,25800,11100,3680,2315,4160,14450,1285,NA,1555,6590,6610,NA,2513,2100,11650,67400,6060,11450,39800,7190,6350,171000,1110,6568,2790,30400,650,16400,15400,NA,6790,6500,15150,NA,15300,17800,2590,19550,24500,14800,102500,47000,9980,17500,24500,5670,9080,23900,23150,14100,15549,4750,22500,69500,19100,31125,7460,NA,NA,15750,2845,8520,33800,5796,8480,24100,NA,16100,4540,NA,3230,6360,3235,35700,12150,63100,NA,9810,18600,3440,3720,855,5820,8880,16700,21492,17100,30755,4755,165500,13650,40500,NA,15100,26750,134500,11750,4429,8800,6250,13100,842,3520,5650,58937,NA,5650,4400,2520,76645,1120,3730,7780,NA,1295,45200,4280,12650,15800,8240,10550,3795,12300,14150,18200,16400,12550,13500,NA,45100,16900,18200,13950,9800,20085,7170,19868,41350,4530,67000,17000,13000,44000,9590,5300,12100,10300,4740,7340,25600,32250,10350,4793,33100,3945,NA,1075,4560,2890,7930,8230,1755,2901,36700,4505,6190,4795,6800,41900,12350,6340,5370,10200,109000,44300,12200,5500,17100,2390,10100,10800,606,NA,NA,1145,6700,7100,13500,7230,13700,10729,3250,16350,13500,3050,7560,13000,3155,25300,3260,18600,236500,6730,NA,29000,4400,5735,15200,9220,NA,NA,8200,NA,NA,6690,11500,2905,30100,9710,35800,991,19450,16193,15000,9140,20355,16850,4985,14058,8340,36350,11300,6050,14800,3830,NA,4985,6390,27300,1745,15500,441,21750,6560,2421,17850,12450,12500,11750,8310,2370,29000,38200,11429,12350,1680,2950,5060,1517,23350,15400,8230,11300,16050,NA,2265,2775,5414,NA,7140,16150,9710,269500,41250,2790,25000,4030,36800,14941,8850,4055,7850,2570,1205,5940,4690,35800,14100,12350,2180,2515,8360,4865,13000,2500,5010,13202,17354,4380,4220,5680,9067,9150,50500,3620,7655,14150,4825,12500,13000,1420,12500,14900,17200,1505,72100,1470,15850,3850,16900,6340,81900,NA,41800,23800,NA,2910,21711,3840,16500,8800,16950,6930,13950,2520,6090,16250,NA,5530,1320,6660,7980,3060,1940,4745,8100,2360,14750,15098,3060,822,NA,6340,7125,14040,4470,14100,31500,7710,729,2700,2045,10000,2100,2966,7590,11000,1700,1820,6340,3125,13900,4005,2820,2375,12350,8490,10800,2975,NA,2995,6540,8170,13250,4200,6230,15500,11500,1735,1530,6600,2560,4720,3300,3415,17250,21000,30000,17400,1580,15000,14050,17950,5389,NA,340,935,733,6200,1750,5280,19000,10800,9680,NA,3500,13050,2250,9900,8740,4210,2550,26250,2500,5686,1970,7200,3400,4040,5690,16350,9791,142500,4935,14200,8060,2410,7440,5750,728,1075,39517,NA,32550,14113,2845,11500,1160,3250,13000,7290,2370,15700,23200,NA,3275,4890,25400,19600,1790,9730,8150,9150,229,NA,5740,2320,NA,11700,8302,1415,7990,6080,2570,11350,28000,4255,NA,3050,3090,7160,4605,4145,11600,5840,6000,17050,2965,3820,7663,3540,3895,6820,4075,1487,NA,23600,3090,28778,8940,3945,3850,5310,6630,4095,6030,3790,4895,7560,18700,23400,7860,5160,22000,NA,2730,14800,NA,12800,27800,6260,29950,14150,1315,3415,7650,516,3080,3975,8080,1345,9080,12100,7430,NA,3800,14050,6900,18550,NA,17850,1460,3410,999,4820,2395,34100,13700,3910,3000,NA,8370,1260,4250,3640,14550,26400,NA,4800,5280,NA,12276,15600,3720,107500,2280,9510,11550,3395,8630,5960,1000,1535,6500,2710,36700,3380,15250,16350,2025,1585,12013,3650,3990,NA,3530,2190,8550,2465,3810,5120,13100,8921,1082,8090,20200,2980,13000,4210,4540,5880,52700,9400,NA,9160,23400,3165,2200,12350,2615,1658,7390,8116,3180,2830,1795,4470,42800,5120,89400,47700,8060,13500,60800,2725,13850,14650,2945,13100,1445,4425,2585,2210,36828,3100,7780,17000,1780,1880,1604,3945,1240,1460,5730,15150,5380,7880,6820,6830,22359,2505,4900,1860,4410,3340,11400,57700,2190,NA,2710,18550,2090,1755,6700,2022,4456,3100,67100,2435,2775,NA,3620,5380,2157,3145,3280,2965,15100,6400,8240,4733,3067,14550,NA,10100,2990,139500,NA,2800,2440,4555,6900,204000,5540,5156,9930,6950,9480,NA,5140,NA,6270,2510,4600,14700,4025,6980,6459,NA,2780,NA,2630,25100,8780,2445,12250,7980,4165,2845,3722,9218,3810,NA,2895,1635,2190,5524,3450,8680,11850,7420,5040,7730,1920,2210,13900,2330,5560,406,3585,3235,1190,3795,3830,20600,2605,2410,14000,11200,5620,23600,5840,28100,1850,2215,13300,5190,7528,35676,5140,15950,1820,4310,12000,3020,3670,13300,8070,3305,NA,13600,11000,22950,2254,NA,NA,3035,NA,21100,10050,5130,4096,4320,3055,2665,4096,6330,12700,8100,9556,13850,25200,2965,7181,4100,1665,7670,5997,4440,6160,8200,7710,7030,7520,3210,9820,7900,10100,5591,2176,3010,1620,4025,38350,NA,12200,7925,830,6750,12850,10250,6270,1215,2225,8700,NA,15600,NA,8220,1580,13600,5800,10950,14100,25500,1610,1980,11100,1635,3465,4105,2525,3480,7260,3133,16850,8440,4530,6470,9200,940,NA,8220,1945,1555,9150,NA,8340,6030,4887,4300,5380,1065,6840,3460,4350,6540,4180,9300,3475,13300,7600,6270,10300,3220,1590,2375,205000,1410,7090,2380,6260,2360,9150,2055,3125,3515,7300,5630,13100,5810,3860,6420,16550,912,2530,2050,15650,6870,1580,3095,3352,9420,5140,15450,6570,1160,6480,6330,2616,11400,9380,11772,23000,974,5730,9160,4480,3330,NA,2305,3350,1400,5390,4070,2160,2735,4735,3910,10450,3130,3425,6155,3000,10100,2220,6470,3420,6470,3925,3850,5550,4320,2815,NA,NA,12100,1595,1750,24500,3115,2640,1450,936,3876,82200,1880,5600,10800,11108,11355,3710,2380,4565,4295,4455,7191,3215,5380,5070,NA,4270,NA,10100,NA,6110,1600,5100,27550,2530,5910,17600,4290,NA,4700,676,5520,3715,21900,6450,5510,4850,2285,3240,3350,79700,5081,1065,7040,5193,1745,4855,2095,3610,3435,7650,11200,4995,2220,3405,3950,16750,NA,5590,2325,2245,5960,7760,3350,785,7300,2773,1986,2315,2044,2680,3350,1560,5540,4645,2310,5830,4510,4800,2696,8373,5050,724,13600,11350,6930,NA,4111,13531,3525,8800,3720,11800,2800,NA,11000,1010,3041,3130,NA,9320,1620,1980,3486,13100,10350,3795,6240,1935,4150,NA,NA,3860,5600,1945,7270,14250,6640,4310,11500,8671,1120,22100,4310,3275,7620,7770,2725,7240,250,3150,2450,907,NA,9720,NA,2215,2740,7530,8280,10400,1045,1220,3015,5030,3250,2550,9031,NA,3900,7175,6950,NA,NA,3950,2135,8470,1490,28600,7110,NA,7390,7200,3590,5970,6980,1430,3135,1090,12750,2410,NA,2224,2260,14100,9140,3410,6900,10900,3650,1538,3460,4863,6590,2685,925,1665,3930,2358,3455,1570,3350,2042,8050,2252,1950,5429,722,1415,5330,8060,2410,2050,9800,7200,5190,6500,6370,2312,1905,18800,5106,NA,952,9837,2060,6623,4020,1320,3095,2035,7425,15000,1300,25257,3605,3320,2630,5590,1910,5000,4800,849,14550,6276,12250,1323,10100,3735,2185,804,4845,2285,4555,1591,5790,5130,17234,5690,11258,2495,4715,2655,3490,7340,5230,4855,6190,10050,5020,8170,9990,13650,6100,7210,956,3314,3275,1060,NA,2135,3107,14850,4495,1295,6560,4620,4280,8360,4250,3530,3755,1975,3850,2300,3990,8610,3900,6190,NA,3220,2550,5980,6030,5660,2950,1930,3615,3290,2750,3900,3340,3730,6810,2310,2505,524,3790,8680,3403,2377,4785,2755,2270,7820,2675,8400,2120,17400,2310,2990,15300,6410,NA,3690,787,3750,1490,6890,4315,NA,3020,4300,3500,2770,9190,2130,1195,NA,21500,4300,3432,NA,4925,6510,2120,13800,1390,1750,7580,5460,946,4185,5240,3795,5470,24300,4994,4890,3860,4146,2163,7000,4420,48500,2580,2640,4640,4620,12160,10300,3100,3000,1465,3730,1690,829,3630,1845,NA,4005,4520,511,11350,750,2740,2085,16400,2025,4130,16000,4780,4010,4200,5420,4400,6080,4635,13800,1025,3235,5580,3190,4015,2690,7320,6440,2165,1615,3149,1895,2517,4630,1000,8720,2280,5210,4688,6190,4185,7050,3930,930,4769,3700,1025,3275,1845,820,6730,3450,2490,11400,4890,8160,4580,9040,1620,653,7300,3470,2940,1340,1240,11500,1940,2985,2280,NA,492,3410,4685,25150,2222,6500,43500,579,2325,1130,533,4845,3670,5660,1625,6730,9770,6910,1910,4695,1915,5150,8400,880,4840,2860,6090,4180,2780,3800,3740,31300,2581,13767,1395,3800,2655,3550,25600,4480,2900,676,3600,3895,23650,2460,2340,5540,5990,3285,2990,2423,780,5160,6590,7640,3550,90800,3540,1315,2981,2755,2935,3180,6200,1015,21100,2765,1530,NA,916,61695,4000,20667,3390,2700,6360,1015,4515,3205,2555,4890,10600,6830,6170,1353,11897,7870 -"2018-06-01",51300,91400,136193,451500,140000,226500,337000,256649,1385000,339500,125000,52300,44300,222000,209000,32900,279500,31900,224000,102500,104500,336500,363500,96500,203500,74100,88200,254000,41900,138500,108000,115500,154500,418500,NA,129202,94993,363000,27000,89000,15500,27000,10150,11900,23000,136000,385500,9280,134500,7470,70100,37700,57800,134500,128000,61800,94500,226000,58200,44550,17300,355500,92000,148000,223600,462040,15800,249000,58500,33950,36200,43450,148000,62500,44350,25850,445000,37900,29400,84200,224896,184500,26850,19800,138144,6600,32000,213400,44000,350500,23550,69243,110400,47750,106500,9480,5090,13530,23350,40400,4035,20200,36950,34550,115500,731662,857000,19400,5570,125000,6230,46123,38950,206984,32250,20050,169500,60500,111000,163000,33450,477300,125000,35950,33200,41000,71400,25750,75500,207500,40800,55900,13850,36450,131000,66600,79300,40250,220500,NA,84300,31200,14550,65400,115300,334500,186200,20044,26800,74500,5210,18200,50400,87172,71000,93900,17550,810000,77100,76900,5670,82000,6160,10350,4910,16092,83500,NA,1276000,12500,10450,8220,14950,NA,24150,68000,160470,15800,11775,5970,NA,NA,63400,18596,98129,NA,38300,45150,55200,28950,182000,11900,10700,25000,172800,20500,NA,105500,15900,21213,26432,31750,175000,44500,42050,25400,227000,18850,98200,11400,5160,57400,31250,161500,84200,19500,27500,27750,9250,29100,337000,8190,58500,6970,88100,19450,27150,39100,33000,112000,62900,23200,31050,97978,14650,247500,69100,1180,114000,36100,47750,NA,20200,89900,7650,NA,66400,42000,8500,5800,78700,36350,15850,50000,9100,49300,34500,NA,28000,28650,38000,50100,103000,11967,28400,29600,10250,2135,16850,75300,73510,7160,55000,NA,2960,80543,30850,38000,16550,53500,111000,53300,13100,4430,38598,10000,27850,10700,69200,51200,76800,32550,49650,54438,4968,18033,26450,60500,83600,1685,14443,11450,26250,85900,10050,120000,13568,1900,29250,67500,2880,49950,33312,37750,19450,35800,48800,23500,7540,39700,40950,5830,33100,57900,NA,86100,28800,9380,173200,27700,9750,NA,71500,22900,17827,5340,16150,44650,30950,67689,54100,79433,5700,16850,27200,47150,80700,NA,3059,1335,22100,49950,724000,11900,9460,2955,35850,6370,23300,5300,8650,NA,NA,12150,38533,13250,13200,NA,8329,45550,48800,NA,8090,18650,33500,12650,786,16000,19932,17450,17600,26200,NA,28359,55400,23250,20449,12650,23900,40550,334500,36510,16750,10600,43600,28800,62400,23400,35120,6560,35700,9930,NA,4370,24450,7936,NA,13150,31500,22145,54900,7150,7890,8590,NA,NA,9710,4475,6210,109000,56500,43950,18350,19450,54500,24430,22950,91700,19550,31600,4930,NA,56913,32400,NA,5020,4442,18400,26700,8010,144800,24100,2320,NA,11100,9360,47800,13150,89700,31100,14400,18400,6240,NA,10050,114000,19331,NA,15750,19200,NA,6688,17650,35050,29100,69900,33400,13893,10500,5520,47100,12300,10250,16900,10407,6890,3225,8050,17950,6990,13600,4835,17000,25250,10200,9480,37050,136500,3445,15500,2120,32480,8600,NA,656000,NA,19319,33600,35238,12636,25500,3620,10900,6420,5140,17950,12950,1088,4370,16150,15000,33800,2835,9240,9870,4550,184000,37200,21450,1620,4925,8340,16294,25800,10200,9190,9700,4295,59300,12850,22950,NA,40600,7910,4200,141367,232000,7380,161500,2255,NA,22700,12800,NA,16300,54100,NA,41500,2440,33250,NA,12550,NA,8730,3000,8190,70000,4150,17700,9100,40650,2600,46600,13850,28550,11400,66500,47500,21750,13200,7150,16050,11800,15400,22300,14800,7470,9600,23400,108936,4950,3420,NA,5070,10150,NA,12850,16800,36800,3705,195500,13400,30000,82500,NA,13150,36700,8870,NA,31450,NA,29400,5620,22800,NA,16200,10100,9530,12850,3340,30450,18000,2535,25400,11200,3770,2410,4200,14500,1210,NA,1580,6800,6600,NA,2517,2135,11800,67700,5900,11550,40100,7400,6400,166000,1130,7017,2910,29750,641,16450,15300,NA,6940,6560,15150,NA,15350,17600,2645,20050,25000,14850,101500,48700,9850,16600,24650,5700,9070,23900,24350,14250,15230,4645,22000,74000,18200,32109,7070,NA,NA,15950,2655,8470,35250,5661,8480,25250,NA,16300,4470,NA,3295,6010,3195,37200,12650,63300,NA,9820,18500,3270,3540,851,6190,9460,17000,21633,19550,30705,4560,170000,13500,45200,NA,13950,27000,132800,11750,4375,9090,6300,13350,892,3530,5660,58647,NA,5590,4520,2645,78435,1125,3730,7630,NA,1325,44950,4235,12750,16200,8180,10700,3800,12250,14050,17350,16600,12700,12500,NA,45750,17100,17900,13950,9810,18540,7170,20197,41850,4560,70000,15650,13000,43900,9790,5380,12200,10450,4955,7310,25600,34300,10500,4925,30350,4015,NA,1060,4590,2915,7960,8060,1730,3172,36500,4440,6190,4750,6460,41600,12850,6300,5510,9930,109000,44500,12900,5540,16450,2380,10050,10500,607,NA,NA,1150,6840,6900,13900,7400,12850,10918,3315,16700,13200,3080,7670,13500,3160,25300,3230,18750,236500,6600,NA,29000,4430,5761,14900,9670,NA,NA,8140,NA,NA,6710,11850,2750,30600,9550,36550,987,19900,16438,15000,9310,20594,16800,4985,14486,8610,36400,11050,6220,14800,3880,NA,5000,6390,28200,1860,15700,422,22300,6470,2284,18350,12450,12150,11300,8260,2450,28700,38700,11454,12400,1680,2890,5030,1527,24050,15500,7560,11750,17100,NA,2330,2790,5451,NA,7180,16650,9190,270000,41700,2755,25250,3900,37500,14746,9177,4120,7920,2480,1245,5910,4735,35450,14100,11800,2225,2515,8780,4860,12800,2440,4975,13189,17388,4420,4125,5600,9140,8760,49700,3590,8643,13700,4885,12550,12650,1395,11750,14900,16950,1545,72200,1550,15950,3855,17450,6450,81600,NA,42700,23750,NA,2940,21950,3885,15700,8720,16350,7240,13900,2580,6280,16200,NA,5630,1320,7070,7930,3120,2010,4780,8160,2240,14600,14742,2990,840,NA,6390,7150,14531,4415,14350,31000,7800,732,2735,2055,9840,2005,3002,7550,10500,1715,1820,6350,3290,14500,3870,2825,2375,12500,8830,10800,2940,NA,2970,6410,8040,13200,4200,5980,15750,11400,1645,1530,6600,2690,4800,3200,3505,16700,20400,30050,17250,1565,15900,14100,17550,5508,NA,331,936,728,6550,1755,5250,18350,10700,9300,NA,3415,12900,2256,10000,9060,4120,2540,26750,2440,5666,1975,7260,3365,4080,5750,17800,9811,141000,4985,15200,8800,2420,7340,5740,725,1060,38596,NA,32750,14161,2805,11650,1145,3335,13400,7290,2330,15550,22500,NA,3275,4805,23700,19800,1765,9950,8190,8550,224,NA,5720,2355,NA,11800,8230,1415,7770,6080,2450,11900,26300,4290,NA,3300,2995,7280,4650,4040,11800,5670,6060,16950,3000,3765,7516,3585,3905,6940,4090,1429,NA,24300,3085,29418,8600,3890,3900,5450,6340,4075,6020,3895,4835,7590,18500,24150,7860,5190,21700,NA,2765,14700,NA,12650,27700,6260,29450,14150,1315,3360,7670,584,3000,4030,8050,1370,8800,11500,7390,NA,3790,13350,6910,17000,NA,17900,1420,3435,1015,4770,2395,34500,13400,3660,3120,NA,8700,1275,5400,3650,14750,25000,NA,4715,5150,NA,11528,14600,3790,103500,2300,9330,11800,3415,8780,6169,1015,1560,6550,2735,37300,3480,15550,16850,2020,1600,12970,3545,3970,NA,3525,2350,8620,2300,3660,5020,12950,9167,1062,8480,20450,2915,11650,4310,4310,6060,51600,9210,NA,9640,23900,3050,2185,12350,2680,1580,7450,7913,3150,2690,1805,4270,43000,4840,89400,47900,8300,13650,62800,3120,13900,14600,2945,13500,1535,4500,2560,2210,35859,3120,7950,16200,1770,1890,1560,3980,1250,1435,5740,15700,5420,7680,6820,6930,22541,2320,4690,1785,4410,3345,11550,58900,2260,NA,2680,18300,2200,1775,6690,2038,4415,3745,69200,2400,2815,NA,3545,5300,2152,3500,3440,3025,15150,6400,8200,4863,3112,14400,NA,10300,2990,143000,NA,2765,2400,4620,7080,206500,5690,5264,9920,6950,9290,NA,5130,NA,6290,2510,4600,14300,4010,6980,6451,NA,2840,NA,2650,24850,8750,2415,11850,7930,4200,2900,3829,9341,3800,NA,2960,1625,2160,5524,3440,8860,12000,7410,4985,8860,1935,2245,13250,2300,5650,355,3555,2760,1190,3780,3800,19300,2540,2395,15000,10750,5660,23400,5910,27600,1885,2205,12800,5350,7538,35676,5240,15500,1800,4280,11950,2930,3640,13100,8120,3340,NA,13600,11100,20950,2300,NA,NA,2770,NA,19700,10200,5390,4119,4360,3010,2715,4063,6110,12250,8290,9556,14650,25250,2930,7082,4125,1785,7630,5977,4430,6212,8160,7920,6880,7700,3175,9860,8260,10200,5330,2100,2955,1635,4000,38000,NA,12300,8050,876,6830,12950,10300,6260,1250,2115,8880,NA,13850,NA,7950,1585,15250,5750,10850,14000,25700,1600,2035,11200,1675,3500,4295,2505,3435,7200,3129,16900,8430,4485,6280,9640,940,NA,8230,1975,1535,9280,NA,8540,6070,5047,4425,5450,1050,7190,3270,4250,6760,4160,9300,3560,13300,6970,6290,10350,3220,1555,2480,216000,1455,6800,2385,5950,2500,9120,2010,3205,3475,7360,5660,13150,6000,3840,6470,17200,905,2620,2120,16000,6900,1610,3300,3503,9690,5090,15700,6600,1160,6480,6140,2655,11850,9230,11839,24500,988,5620,9150,4480,3325,NA,2325,3380,1375,5170,4070,2285,2810,4730,3820,10450,3110,3400,6280,2890,10300,2145,6490,3425,6480,4075,3810,5560,4400,2815,NA,NA,11950,1680,1755,24450,3185,2705,1450,850,3907,82500,1900,5450,10700,11442,11444,3690,2395,4595,4310,4405,9345,3215,5300,5220,NA,4350,NA,10000,NA,6230,1610,5130,27650,2680,5970,16200,4290,NA,4890,734,5500,3755,22050,6430,5490,4750,2520,3110,3345,78800,5091,1065,6970,5201,1761,4930,2125,3665,3425,7580,11200,5010,2225,3379,4030,16650,NA,5690,2360,2250,5950,7890,3340,771,7281,2800,2020,2315,1976,2665,3300,1555,5400,4410,2380,6400,4595,5290,2571,7379,5725,695,12900,11400,6600,NA,4111,14052,3515,9030,3355,11600,2800,NA,11300,1055,2850,3165,NA,9350,1610,2150,3539,12800,10750,3805,6240,1860,4190,NA,NA,3865,5400,1891,7160,13050,6300,4280,13400,9294,1140,21950,4450,3205,7690,8130,2710,7320,253,3060,2435,890,NA,9110,NA,2210,2780,7450,8240,10800,1053,1230,2825,5170,3250,2600,8922,NA,3970,7125,6930,NA,NA,4240,2165,8470,1460,28800,7130,NA,7410,7180,3590,5950,6700,1445,3045,1175,12700,2410,NA,2277,2280,13900,8390,3365,6560,10500,4280,1542,3380,5001,6540,2625,912,1680,3930,2588,3545,1575,3155,2003,7130,2231,1885,5305,737,1410,5360,8100,2410,2020,10200,7140,5300,6460,6880,2312,1927,19200,5192,NA,940,9837,2080,6757,4015,1295,4020,2085,7470,14800,1285,24876,3520,3269,2680,5680,1915,5000,4855,844,14800,6353,13300,1342,10050,3700,2230,848,4950,2410,4537,1572,5860,5100,16900,5690,11683,2525,4660,2690,3535,6720,5260,4865,6190,9730,4960,8050,9800,14700,6060,7340,881,3343,3360,1040,NA,2135,3160,14500,4490,1290,6590,4650,4240,8640,4250,3875,3800,1950,3980,2300,3865,8300,3945,6110,NA,3110,2570,6110,6080,5190,2931,1923,3685,3365,2730,3885,3420,3720,6770,2315,2590,523,3665,8640,3381,2336,4995,2670,2290,7480,2665,8400,2095,16850,2310,2980,16200,6510,NA,3670,777,3750,1540,6890,4285,NA,2955,4310,3160,2795,9290,2135,1195,NA,21600,4305,3437,NA,4955,6380,2150,13400,1525,1800,7590,5530,944,4200,5410,3800,5490,24600,5014,4665,4033,4557,2158,7050,4695,55500,2590,2570,4635,4700,12065,10350,3120,3055,1455,3730,1680,830,3715,1855,NA,4000,4575,504,11050,740,3050,2085,16450,1980,4370,15950,4760,4005,4550,5310,4460,5820,4560,12850,1015,3200,5590,3205,3905,2780,7380,6440,2195,1600,3144,1970,2517,4620,1000,8660,2295,5140,4587,6480,4090,6970,3945,920,4705,3730,979,3210,1860,819,6780,3520,2475,11400,5090,8210,4645,9300,1618,644,7280,3410,2900,1465,1260,11250,1905,3040,2280,NA,492,3455,4690,24700,2212,6440,41200,592,2385,1165,549,4945,3640,5570,1600,6900,10300,6990,1845,4740,1795,5160,8530,850,4895,2950,6050,4205,2690,3800,3700,30800,2581,13025,1380,3765,2795,3465,25600,4425,2980,674,3520,3900,23250,2295,2775,5700,6150,3255,2980,2411,769,5080,6370,7580,3550,90200,3620,1300,2888,2738,2825,3080,6210,1060,21050,2765,1560,NA,905,61787,4010,18838,3600,2700,7000,1010,4490,3180,2595,4955,10600,6970,6170,1363,11941,7870 -"2018-06-04",51100,89800,134791,419000,143000,231000,363000,250081,1362000,352500,124000,54400,45500,223000,219000,32900,280000,33750,222000,103000,108000,329500,363500,96000,207500,76200,89000,261000,44300,140500,110000,118000,157000,421500,NA,126209,91626,376500,27200,89900,15900,26950,11150,12400,23100,138000,394000,9390,126000,7600,67900,37950,58800,144500,126500,60600,93300,227000,58400,45700,17650,357500,90300,150500,221800,453850,15950,242000,60200,33800,36350,44350,153000,60700,45250,25150,435500,39950,29650,82500,213444,188000,27050,20400,138144,6360,32250,214500,52000,354500,22750,66928,108900,46400,106500,9790,5220,13506,23000,40600,4105,20400,38650,35300,116000,730148,855000,18850,5670,121000,6180,47326,39300,198737,31750,20050,179500,62200,114500,160700,32300,474200,123000,35550,32250,40850,70400,25900,75900,204500,43000,55400,13850,36350,120000,66800,79300,40550,217000,NA,83400,31050,13900,67000,112000,348500,183900,18862,26850,74400,5160,18050,50500,84600,70800,94200,17150,814000,77100,76700,5730,78500,6260,10500,4965,15963,83894,NA,1303000,11900,10550,8210,15200,NA,24950,67900,161973,15800,11825,6110,NA,NA,62500,18505,98129,NA,37300,46900,55300,29250,183000,12200,10950,25250,174200,21550,NA,106000,15800,20771,25475,31850,169500,47100,42100,25300,247500,19100,98000,11450,5250,60400,31250,160500,83400,19800,27100,26500,9900,28900,330000,8250,59400,7090,85700,19000,27250,39800,32533,113500,61300,23000,30700,95521,14600,259000,71000,1200,126500,36300,45700,NA,19800,88400,7800,NA,65600,43250,8520,5850,77200,37550,16450,50100,8860,50500,34500,NA,28900,28050,38000,49250,102500,12300,28650,27700,10100,2175,17350,74700,73130,7190,54000,NA,3010,81045,32300,37500,16600,53000,112000,52600,13300,4460,38169,9990,27400,10950,68500,51200,67800,32650,52000,52220,4816,17724,26800,61200,83500,1665,14949,11500,26250,82800,10300,123000,13902,1865,28900,67500,2870,48700,32351,38800,18550,35400,47050,23850,7620,39900,40650,5700,32750,57900,NA,88400,28550,9647,176300,26200,9850,NA,72200,23400,17620,5540,15750,46050,31200,67878,55000,76537,5720,16600,26200,47200,80000,NA,3021,1350,23000,49400,748000,11900,9220,2715,36150,6290,23350,5450,8590,NA,NA,11850,38317,13450,13400,NA,8173,45750,48800,NA,7890,18450,33350,13250,785,15950,21332,17000,17450,24900,NA,27404,55700,21500,19673,12750,24300,39800,335000,37181,17000,9700,43600,29250,61800,23800,36060,6090,35850,9930,NA,4380,25100,7754,NA,13050,31450,21811,53900,7770,8080,8460,NA,NA,9430,4430,6110,113000,55100,42550,18600,19500,53500,24039,22875,92000,20750,30900,4995,NA,55185,31750,NA,5150,4508,18700,26400,8000,137000,23700,2320,NA,11100,9440,47350,13000,88000,31050,14750,17950,6290,NA,10100,114000,19283,NA,15650,18650,NA,6688,17800,35100,28750,70000,32500,13893,10600,5520,46950,12350,10600,17350,10546,6880,3241,8220,17600,6880,13650,4945,17000,24850,10350,9250,39000,143500,3445,15400,2150,31912,8230,NA,653000,NA,20495,33100,35238,12727,26000,3630,10900,6290,5180,18300,12550,1097,4380,15650,14600,34000,2830,9300,10050,4530,179000,35800,21050,1575,5070,8430,16071,25300,10400,9120,10900,4540,57700,12750,23200,NA,41200,8130,4210,142780,233000,7460,155000,2190,NA,22950,13600,NA,16050,54200,NA,40300,2465,33100,NA,12950,NA,9130,2855,8430,68200,3455,17200,8830,39350,2565,46200,13950,28700,11050,68800,47600,22000,13550,7260,15250,11600,15150,22900,15250,7460,8960,22400,107680,4900,3305,NA,5020,9900,NA,12700,16900,37050,3790,199000,13750,29900,78200,NA,12600,36000,8960,NA,31800,NA,30700,5900,22550,NA,16550,10100,9560,12950,3380,30400,17600,2520,25100,11300,3805,2415,4215,14200,1210,NA,1625,6780,6560,NA,2525,2115,12100,66600,5720,11750,41300,7310,6350,159000,1150,6744,2940,27300,639,16650,15250,NA,6800,6580,14650,NA,14950,17400,2750,21000,25050,14950,99400,47350,9960,16200,23900,5660,8990,23900,24500,14150,15184,4675,21450,72900,18300,31172,8320,NA,NA,16100,2610,8310,35750,5767,8400,24800,NA,15850,4550,NA,3375,6450,3195,37250,12750,64300,NA,9740,17900,3310,3350,850,6000,9980,17000,24068,19850,30856,4490,168000,13500,40800,NA,13650,28000,131700,11400,4379,8880,6300,13250,873,3490,5580,59903,NA,5480,4500,2500,80737,1100,3750,7930,NA,1300,44750,4205,12650,16300,8450,10450,3825,12350,13750,16650,17150,13050,13250,NA,44350,16900,18150,13500,9870,18290,7170,20197,40050,4545,71300,14500,13200,44250,9780,5410,12300,10500,4850,7410,25700,35350,10450,4916,28400,4145,NA,1070,4605,2915,7970,8370,1715,3297,36800,4435,6140,4775,6450,40000,12550,6330,5550,9980,112000,43300,13100,5400,16250,2330,11550,10500,607,NA,NA,1155,6750,6870,14800,7440,12750,10824,3405,16550,13600,3090,7630,13300,3170,24850,3180,18650,204000,6680,NA,29000,4405,5735,15050,9900,NA,NA,8110,NA,NA,6770,11850,2700,31450,9460,36000,985,21000,16340,15000,9350,20451,17850,4985,14965,8590,36900,11200,6220,14700,3765,NA,5000,6480,28600,1840,15600,422,21800,6380,2226,18050,12500,12250,11500,8410,2510,29600,37650,11479,11950,1790,2935,4985,1585,24900,15150,7190,11450,16600,NA,2340,2785,5423,NA,7140,15800,9250,273000,43750,2660,25200,3960,37400,15281,9054,4135,8000,2520,1245,5930,4740,34950,14350,11400,2265,2505,8730,4820,12850,2300,5020,13202,20050,4440,4125,5600,9031,8710,43650,3610,9176,14100,5020,12600,12700,1380,11500,14800,16750,1570,72500,1565,16000,3845,17050,6390,81500,NA,43250,23500,NA,2950,21050,3735,15350,8740,16450,7700,13600,2570,6290,16250,NA,5550,1335,6950,7950,3145,1995,4940,8220,2240,14400,14505,2985,870,NA,6400,7600,14728,4480,14300,30450,7790,789,2740,2060,9750,2005,3043,7670,10450,1705,1850,6360,3210,14600,4290,2755,2375,12400,8520,10600,3045,NA,2975,6530,7900,13100,4200,6180,15800,11350,1715,1595,6600,2675,5050,3210,3485,16100,20500,29950,16500,1550,16300,14200,17650,5270,NA,332,944,730,6590,1755,5250,18800,10700,8900,NA,3365,12550,2267,10050,9070,4290,2590,25250,2435,5626,1955,7250,3365,4100,5800,17800,9683,137000,5220,14850,8660,2370,7100,5730,725,1095,37555,NA,33250,14161,2670,11400,1115,3435,13050,7240,2425,15100,22700,NA,3265,4880,22600,19250,1765,10100,8200,8080,223,NA,5750,2390,NA,11950,8182,1415,9420,6020,2515,12300,25400,4285,NA,3370,2970,7280,4750,4055,12000,5490,6020,16950,3075,3700,7262,3570,3895,7160,4050,1465,NA,24050,3020,28732,8390,3900,3835,5300,6310,4170,6130,3990,4855,7620,18650,23500,7810,5320,23450,NA,2720,14700,NA,12650,27350,6260,29800,14200,1315,3415,7640,580,2835,4140,8000,1400,8550,11500,7540,NA,3825,12400,6990,16750,NA,18100,1430,3450,1025,4760,2390,34250,13100,3400,3115,NA,8650,1245,7020,3660,14500,24100,NA,4610,5160,NA,11880,14500,3520,101000,2300,9290,11900,3535,8730,5674,1020,1500,6660,2670,38700,3415,15150,16900,1970,1605,12622,3700,4020,NA,3535,2470,8740,2430,3670,5400,12750,8921,1066,8660,20450,2870,10750,4285,4130,6040,52000,9260,NA,9900,23400,3200,2130,12350,2690,1544,7450,7748,3200,2605,1820,4260,43000,4780,92500,48000,8130,13350,60700,3305,16250,14550,3010,13400,1530,4560,2510,2232,35278,3155,8400,15550,1770,1895,1568,4185,1340,1435,5770,15450,5050,7850,6660,6930,22213,2190,4490,1735,4430,3335,12200,58200,2295,NA,2680,18450,2265,1805,6700,2162,4604,4330,65500,2460,2970,NA,3350,5340,2168,3370,3340,3115,14800,6380,8290,4770,3105,14600,NA,10450,2990,141000,NA,2680,2365,4685,7290,212000,5820,5205,10550,6850,9410,NA,5140,NA,6100,2515,4600,14850,4045,6900,6324,NA,2860,NA,2730,24450,9000,2440,11500,7930,4345,3040,4010,9532,3825,NA,2945,1610,2125,5273,3400,8880,11650,6970,5090,9520,1940,2250,11700,2285,5590,349,3600,2790,1105,3785,3830,19550,2570,2420,14700,11700,5800,24450,5930,27550,1860,2190,12700,5670,7614,36167,5570,15400,1785,4380,11900,3205,3720,13100,8160,3290,NA,13950,11250,20200,2179,NA,NA,2625,22250,17950,10300,5500,4164,4400,3035,2710,4092,5760,11900,8350,9731,15700,24150,3020,7214,4230,2000,7830,5947,4810,6230,7930,7930,7040,7590,3245,9880,8220,10650,5226,2109,3075,1650,4070,38400,NA,12300,7950,877,6810,13000,10550,6310,1240,2155,8640,NA,13400,NA,7700,1635,15100,5720,10850,13800,25800,1580,2000,11050,1920,3485,3980,2645,3440,7010,3133,16900,8530,4720,6200,9580,938,NA,8070,2020,1450,9240,NA,8720,6120,5020,4890,5490,1085,7050,3370,4150,6700,4150,9290,3630,13200,6630,6460,10200,3220,1530,2520,227000,1445,6860,2310,6010,2605,9110,2010,3175,3685,7500,5700,13550,6230,3820,6350,17400,918,2445,2095,15700,6850,1615,3290,3543,9700,4700,15450,6630,1160,6320,5980,2676,12200,9030,11839,22100,983,5630,9180,4500,3430,NA,2345,3395,1355,5260,4100,2240,2900,4735,3720,10400,3120,3465,6405,2825,10250,2150,6500,3585,6500,3990,3895,5600,4330,2805,NA,NA,12450,1640,1815,24500,3170,2685,1465,829,3994,81300,1890,5350,10600,11608,11310,3715,2365,4645,4295,4415,9382,3215,5260,5110,NA,4330,NA,10100,NA,6600,1620,5280,26450,2650,6060,14800,4290,NA,4920,720,5530,3635,22000,6760,5450,4660,3000,3120,3410,77000,5368,1095,6940,5353,1785,4880,2110,3730,3445,7720,10950,4940,2250,3392,4090,16600,NA,5700,2400,2260,6000,8360,3345,807,7165,2777,2001,2330,2001,2670,3305,1555,5360,4435,2400,6380,4780,5420,2522,7261,5750,697,12300,11400,6870,NA,4138,13058,3660,9010,3350,11800,2800,NA,11450,1370,2741,3285,NA,9300,1595,2795,3565,13000,10400,3790,6160,1840,4345,NA,NA,3870,5760,1935,7010,12850,6250,4350,13550,9218,1175,22350,4100,3205,7900,8010,2765,7520,255,3110,3165,891,NA,8860,NA,2220,2750,7650,8170,10450,1016,1240,2795,5090,3320,2550,8995,NA,4260,7500,6970,NA,NA,4385,2160,8500,1480,27950,7130,NA,7470,7430,3590,5950,6460,1430,2985,1155,13600,2375,NA,2277,2400,14000,8180,3570,6540,10150,4520,1562,3395,5001,6500,2530,897,1680,3850,2613,3490,1575,3030,2106,6990,2421,1895,5455,744,1400,5070,7840,2410,2445,10200,7470,5370,6460,7050,2312,1909,18650,5178,NA,930,9604,2110,6560,4100,1305,4100,2075,7334,14550,1295,24240,3530,3361,2690,5680,1915,5050,4750,829,14900,6379,13400,1342,10000,3715,2140,828,4940,2365,4541,1544,6290,5090,17464,5660,12033,2575,4635,2670,3610,6380,5050,5050,6210,9840,4860,7940,10300,14150,6100,7580,934,3343,3400,1050,NA,2135,3267,14000,4540,1300,6380,4650,4265,8740,4250,3900,3870,2005,4450,2300,3845,8750,3900,6160,NA,3165,2535,6150,6080,5040,2979,1936,3709,3405,2830,3925,3340,3730,6730,2360,2490,510,3665,8540,3260,2315,4830,2760,2400,7250,2755,8400,2135,15500,2310,2850,16350,6830,NA,3600,794,3750,1495,6800,4210,NA,2815,4335,2915,2800,9450,2280,1195,NA,21650,4325,3462,NA,4985,6310,2110,13600,1560,1800,7600,5460,939,4230,5300,3770,5450,24350,5148,4475,3980,4738,2173,7110,4700,52100,2625,2645,4650,4660,12065,10500,3130,3100,1480,3655,1680,813,3795,1880,NA,3985,4800,507,11350,740,3390,2115,17000,2030,4445,15650,4795,4020,4630,5290,4490,5890,4560,12100,1025,3250,5440,3205,3815,2710,7380,6550,2195,1605,3034,2180,2535,4750,1000,8580,2280,5100,4394,6230,4240,6700,4255,937,4696,3795,980,3210,1905,816,6790,3635,2600,11400,5080,8300,5360,9340,1664,643,7330,3495,3145,1421,1140,11000,1850,3050,2270,NA,484,3455,4645,24600,2209,6500,40150,593,2380,1165,549,4980,3695,5800,1705,7070,11400,6870,1920,4720,1935,5320,7900,895,4930,2925,6030,4300,2715,3800,3820,30850,2522,13386,1375,3865,2735,3465,25500,4395,2900,702,3465,3935,22750,2210,2820,5770,6200,3265,3000,2468,776,5000,6430,7400,3550,90100,3710,1300,2867,2766,2725,3080,6240,1080,20900,2700,1575,NA,903,61510,4020,16183,3605,2780,7600,1040,4530,3165,2545,5005,10600,6600,6170,1412,11659,7870 -"2018-06-05",51300,91000,134991,421000,142500,227500,363500,250550,1381000,352500,123500,55000,45850,222500,215000,32900,276500,33100,226500,103500,111500,337500,356500,97200,206000,77000,90400,262000,44550,139000,109500,121000,152000,416500,NA,126209,91159,372500,27350,91500,16000,27300,10900,12500,22650,136500,386500,9390,115000,7570,71200,37700,58200,141500,129500,62700,94900,227000,58200,46350,17150,364000,91500,152000,226400,438433,16200,242000,61000,34600,37150,44400,152500,61600,44400,25300,440000,39600,30000,85600,207032,182500,27250,20600,138616,6420,32050,205000,51400,355000,22400,65192,109200,48600,104000,9770,5240,13530,23900,40750,4080,20350,38350,35900,117500,724184,846000,19950,5660,124000,6530,46423,40900,192452,30750,20150,175500,61800,115000,171600,31500,475400,122500,35550,33800,40600,73300,26100,75300,201500,41400,53500,13700,37200,120500,67600,79300,38850,216000,NA,83600,30950,14000,65500,103300,346500,187100,18105,28600,80700,5150,17700,49900,83552,72300,94500,18550,816000,77500,77400,5810,80500,6250,10700,4915,16438,84682,NA,1326000,12100,10650,8270,14850,NA,24350,69400,161071,15850,11725,6040,NA,NA,63600,19320,95857,NA,36450,50600,53700,28900,182500,12000,11300,24050,176400,21050,NA,107500,16550,20403,26127,30950,177500,46000,40500,24900,263000,19100,96400,11250,5300,58200,31100,158500,83500,19600,29100,26200,9810,28750,328000,8170,59200,7110,86400,18950,27400,40100,32767,109500,61700,22700,30300,96012,14650,259000,72400,1160,125000,37100,43050,NA,19200,90900,7860,NA,66500,42050,8550,5880,77600,37950,16450,50800,8750,49000,34500,NA,28300,26600,37800,49500,103500,12400,28400,25950,10000,2195,17900,75000,69890,7120,54800,NA,2990,81797,32250,37900,16900,53000,109500,52400,13200,4495,38026,10850,25700,11750,67800,51200,72500,32850,52400,52422,4835,17455,27450,62000,81300,1670,14880,11650,25800,82900,10550,123500,14236,1900,30300,67000,2930,48350,31971,38550,17750,33850,46750,24100,7560,39300,40300,6050,32700,58400,NA,89100,28750,9737,163000,26150,9850,NA,73100,25350,17536,5610,16000,46000,30900,68540,55100,77861,5660,16650,25800,47500,80000,NA,3045,1345,23200,49350,741000,12150,9140,2825,35800,6380,25000,5500,8440,NA,NA,11900,39139,13100,13250,NA,8250,45450,49250,NA,7900,18900,32650,13000,804,16700,21235,16500,17650,25200,NA,27404,54100,21400,19673,12800,24500,39700,333500,37014,17800,9910,43850,28550,62500,24200,36000,6130,35400,10350,NA,4460,24750,7688,NA,13050,31550,21764,53900,6300,8080,8480,NA,NA,9430,4420,6300,109500,53700,42500,18500,19500,52100,24110,24500,92000,20550,32150,4980,NA,56913,31950,NA,5220,4425,18550,25950,7930,129100,23500,2220,NA,11100,9390,47700,12950,88200,31100,14600,18350,6020,NA,10200,114500,19526,NA,15700,19400,NA,6637,18400,35600,28500,70500,30050,13893,9440,5487,47450,12300,10800,17500,10638,6800,3217,8300,17250,6830,13800,4910,17500,24500,10450,8970,38100,145500,3535,15600,2165,32715,8510,NA,658000,NA,19997,33050,35385,12273,25550,3600,10950,6500,5010,18650,12700,1092,4405,15300,14400,34250,2815,9180,9880,4630,176500,36450,20900,1570,5010,8280,15759,24850,10350,9360,11050,4815,60300,13200,22950,NA,42150,8100,4195,147493,237500,7460,158000,2135,NA,23000,13200,NA,15950,54000,NA,41950,2440,33000,NA,13600,NA,9150,2690,8450,69600,3125,16850,8820,39600,2710,45400,13950,28700,10950,68000,47600,22050,13600,7180,15800,11550,16750,23000,14900,7310,8550,22450,106739,4930,3240,NA,5000,10000,NA,12750,17050,37150,3750,196500,13600,29850,78200,NA,12600,42000,8980,NA,31450,NA,30200,5800,23600,NA,16800,9900,9520,12400,3435,29200,17600,2545,25400,11000,3700,2385,4290,14050,1220,NA,1640,6700,6550,NA,2466,2125,11950,66500,5940,11700,41800,7640,6600,154000,1145,6665,2910,27800,655,16700,15100,NA,6730,6490,15100,NA,15250,17300,2690,21000,24200,14900,99700,47350,10100,15050,23950,5650,9000,23900,23500,14150,15504,4620,21250,71500,18600,31453,8040,NA,NA,15850,2670,8310,36300,5787,8280,24800,NA,15400,4615,NA,3355,6330,3100,37100,12950,64800,NA,9640,18550,3340,3340,846,5910,10050,17150,24536,20400,30856,4600,169000,13800,36900,NA,14200,27800,133500,11700,4334,8700,6450,13250,870,3540,5570,60000,NA,5500,4660,2510,83039,1090,3660,8300,NA,1320,44500,4220,12700,16700,8530,10550,3790,12300,13900,16950,17150,12800,13700,NA,43300,17300,18250,14050,9700,18331,7170,20385,40200,4575,70800,15050,13200,44300,9680,5630,12250,11000,4775,7390,25300,33950,10900,4916,30250,4150,NA,1075,4690,2935,7890,8490,1705,3172,36800,4435,6120,4750,6430,40500,12550,6360,5630,10100,112000,43400,13050,5360,16900,2360,10750,10450,608,NA,NA,1180,6800,6810,14800,7240,12700,10777,3625,16450,13700,3145,7700,13700,3145,25000,3250,18300,198000,7210,NA,29000,4430,5735,15000,9660,NA,NA,8820,NA,NA,6820,11600,2705,31400,9450,35750,977,21200,16635,15000,9400,20451,18450,4985,14713,8520,36850,10950,6540,14700,3630,NA,5060,6520,28000,1825,16000,430,21650,6420,2276,18000,12250,12350,11450,8650,2520,29750,38100,12008,11900,1725,2840,5030,1557,26050,15100,7240,11800,16550,NA,2350,2790,5311,NA,7070,15350,9230,273000,43800,2685,25050,4055,37400,14795,9054,4115,8020,2545,1270,5910,4695,37000,14800,11650,2290,2505,8770,4870,12900,2390,4965,13135,19241,4440,4205,5890,9022,8940,42900,3590,9125,14350,4910,12650,14150,1385,11550,14850,16400,1560,72300,1545,16000,3835,18050,6660,82200,NA,42450,23850,NA,2925,21150,3730,15700,8630,17850,7710,13550,2525,6200,16650,NA,5600,1395,6820,7970,3120,1930,4915,8120,2235,13750,14426,2995,855,NA,6480,7625,14777,4500,14400,30200,7800,780,2735,2060,9530,2155,3043,7820,10050,1590,1855,6410,3120,14600,4160,2745,2375,12350,8280,10850,3010,NA,3040,6440,8160,13200,4200,5990,15900,11350,1575,1580,6770,2690,5080,3165,3500,16750,20400,30000,16400,1580,16400,14550,17700,5371,NA,331,961,723,6420,1725,5360,19000,10750,8540,NA,3305,12500,2267,9900,8940,4200,2555,24600,2395,5506,1955,7130,3360,4205,5800,18700,9634,137500,5160,16000,8350,2365,7090,5840,734,1070,38436,NA,33100,14209,2650,11050,1185,3410,13350,7230,2360,15300,22400,NA,3280,5230,22150,19000,1730,10050,8260,8220,219,NA,5820,2395,NA,12250,8182,1475,9230,5950,2550,12000,25000,4305,NA,3190,3045,7230,4715,4115,12450,5530,5940,16850,3105,3685,7203,3590,3905,7070,4015,1388,NA,23350,3080,28549,9040,3770,3895,5310,6380,4125,6160,3910,5640,7580,18650,23500,7800,5360,22650,NA,2680,15150,NA,12550,27400,6300,28300,14250,1315,3420,7700,550,2870,4170,7920,1385,8570,11250,7450,NA,3790,12400,7050,17300,NA,18250,1495,3395,1010,4815,2515,34400,13300,3460,3100,NA,8550,1295,7120,3545,14450,25500,NA,4630,6700,NA,12144,14450,3275,103000,2450,9170,12400,3500,8730,5489,1025,1505,6750,2730,37600,3420,15300,17000,1990,1590,12361,3540,4120,NA,3570,2440,8670,2340,3700,5320,12400,8838,1049,8710,20800,2925,11000,4270,4220,6050,51400,9220,NA,9960,23500,3180,2075,12300,2635,1538,7380,7681,3200,2420,1835,4285,43000,4750,90800,48100,8430,13500,61400,3540,20500,14800,3060,13500,1540,4655,2500,2232,35433,3180,8260,15450,1750,1920,1566,4185,1345,1425,5760,15900,5160,7800,6540,6940,22104,2160,4400,1785,4450,3310,11900,58300,2260,NA,2630,17800,2180,1770,6740,2136,4611,3835,67400,2470,2965,NA,3300,5240,2168,3085,3200,3495,15050,6350,8280,4594,3097,14350,NA,10550,2990,141000,NA,2685,2360,4675,7360,212000,6170,5146,10600,6760,9280,NA,5150,NA,6100,2550,4600,14250,4120,6630,6380,NA,2855,NA,2765,24850,8910,2530,11850,7940,4295,3030,4388,9580,4040,NA,2950,1570,2155,5231,3405,8790,11250,6860,5010,9500,1945,2200,11200,2285,5640,341,3825,2850,1275,3790,3825,19500,2540,2395,14700,12000,5610,24200,5930,27600,1860,2200,12500,5690,7461,35747,5370,15750,1750,4280,11950,3050,4000,13200,9850,3390,NA,13900,11150,20450,2207,NA,NA,2725,28900,18400,10150,5610,4277,4385,3050,2695,4092,5820,11550,8250,9877,15350,23850,2990,6784,4230,2055,7750,5987,4540,6299,8200,7500,7060,7240,3205,9910,8260,10350,5018,2073,3040,1690,4000,38050,NA,12150,8000,860,6810,12900,10700,6290,1250,2170,8620,NA,13400,NA,7630,1685,14400,5610,10950,14300,25800,1580,2010,10550,1915,3515,3575,2460,3440,6950,3072,17200,8540,4710,6290,9630,939,NA,8270,1960,1440,9230,NA,8650,6050,5000,4625,5940,1095,7010,3365,4090,6700,4180,10000,3710,13150,6470,6420,10050,3220,1530,2555,237000,1410,6840,2295,6030,2550,9240,2035,3150,3680,7530,5710,13550,6230,3800,6270,17000,917,2370,2030,15850,6820,1615,3240,3583,9710,4690,15250,6570,1160,6300,6040,2684,11900,9310,11806,24500,988,5460,9190,4560,3465,NA,2340,3410,1360,5110,4190,2200,2965,4760,3750,10950,3035,3425,6280,3030,10150,2275,6590,3520,6530,4070,3910,5530,4290,2810,NA,NA,12350,1645,1820,24350,3195,2670,1505,812,4012,81500,1870,5340,10950,11608,11355,3785,2390,4690,4380,4440,9570,3215,5340,5010,NA,4400,NA,9950,NA,6490,1635,5060,26500,2735,6150,15450,4290,NA,4820,705,5520,3425,22200,6720,5370,4630,2820,3000,3460,77500,5338,1420,6830,5361,1795,4900,2035,3710,3450,7660,11300,5000,2205,3418,4055,16450,NA,5710,2305,2260,5940,8170,3330,796,7049,2764,2001,2315,1984,2640,3275,1575,5300,4445,2410,6430,4795,5480,2642,7356,5650,700,12450,11450,6440,NA,4129,12301,3760,8940,3470,11650,2800,NA,11150,1395,2745,3280,NA,9140,1590,3035,3592,13200,10600,3750,6200,1855,4330,NA,NA,3880,5650,1935,6980,12900,6290,4330,13850,9180,1190,23100,3980,3255,7840,7670,2750,7560,255,3130,3080,890,NA,8910,NA,2225,2710,7570,8080,10400,1060,1240,2930,5030,3350,2510,8995,NA,5030,7525,6960,NA,NA,4165,2160,8530,1565,26800,7340,NA,7500,7530,3590,6040,6720,1425,3350,1095,13350,2470,NA,2237,2380,14150,8310,3400,6660,10100,4950,1552,3520,5350,6390,2440,918,1665,3830,2600,3430,1575,3230,2016,7170,2362,1940,5491,745,1370,5170,7980,2410,2280,10200,7660,5320,6050,6890,2312,1941,18700,5220,NA,919,10654,2135,6345,4145,1320,3845,2055,7398,14600,1290,24706,3490,3406,3495,5680,1934,5150,4830,803,14800,6379,13050,1351,10100,3720,2215,835,4940,2560,4574,1525,6170,5050,18736,5640,12159,2410,4720,2645,3665,6320,5020,5060,6160,9780,4970,7920,10150,13800,6270,7490,881,3286,3460,1025,NA,2130,3273,14950,4570,1360,6290,4660,4265,8510,4280,3925,3880,1990,3975,2300,3845,8700,3740,6160,NA,3270,2500,6130,6040,5090,3027,1895,3793,3310,2865,3930,3400,3795,6800,2290,2330,513,3695,8720,3276,2415,4665,2745,2370,7110,2640,8280,2180,15400,2310,2895,16450,6800,NA,3660,805,3750,1495,6680,4180,NA,2595,4355,2920,2820,9680,2430,1225,NA,21950,4305,3403,NA,4980,6210,2085,13500,1715,1785,7730,5500,1220,4245,5250,3890,5350,24350,5071,4675,3980,4748,2163,7100,4690,51500,2655,2600,4605,4655,12065,10600,3110,3110,1480,3710,1720,825,3740,1875,NA,3985,4800,504,11700,735,3045,2270,16800,2050,4325,15100,4790,4095,4597,5280,4335,5890,4530,12050,1005,3260,5520,3200,3720,2680,7470,6530,2245,1640,3170,2190,2535,4735,1000,8410,2245,5090,4495,6050,4270,6700,4185,925,4578,3825,979,3205,1935,837,6750,3585,2560,11300,5100,8300,5300,9360,1654,637,7480,3495,3165,1392,1060,11000,1850,3125,2260,NA,470,3590,4700,24500,2273,6710,43700,584,2380,1190,565,4990,3605,5880,1680,7390,12400,6730,1875,4710,1920,5250,8230,888,5120,2915,6200,4300,2860,3800,3665,31650,2534,13466,1375,3940,2735,3395,25800,4435,2930,694,3530,4030,22600,2225,2930,5790,6500,3245,3005,2545,800,4950,6520,7000,3550,88500,3830,1275,2849,2738,2800,3075,6230,1085,20750,2665,1585,NA,908,61142,4270,16133,3595,2795,7310,1035,4390,3170,2700,4965,10600,6880,6170,1461,11637,7870 -"2018-06-07",50600,90900,136193,420000,142500,231500,368500,254304,1420000,368000,123500,56100,47150,226500,222000,33950,283500,33400,232000,105000,111500,340000,353000,98600,208000,77000,90600,264000,46000,145000,113000,125000,154000,431000,NA,131197,93122,372000,27650,93000,16200,27400,11300,12450,22250,134000,391000,9600,115600,7630,69100,38900,58700,146000,125000,64800,96600,221500,59400,46250,17050,379000,92100,151000,223100,437951,16850,249500,61600,34300,38050,46400,154000,64000,47700,25300,426500,41850,30250,85000,207490,193500,27100,20650,144274,6130,31900,214800,54300,350000,21100,66350,108900,48100,102500,10000,5380,14061,23650,40600,4210,21000,40250,35550,119000,720871,890000,20100,5710,122500,6420,46423,41350,201957,31400,20050,175500,66000,116000,176300,31850,478300,122500,36650,34050,40200,73500,26300,76000,204500,42750,54900,13750,37400,116500,68700,79300,37950,213500,NA,83900,30800,14250,66500,106200,356000,183900,18484,27700,82800,5040,17700,49500,84981,73900,95900,18450,840000,78300,78100,5740,81700,6330,10650,4875,16351,85469,NA,1357000,12000,10600,8300,15150,NA,26650,70600,163076,15850,11250,6180,NA,NA,65200,18731,95857,NA,36350,53400,55200,29350,184000,12350,10700,24000,177900,21050,NA,109000,16700,20403,26693,32000,179000,45200,39150,26200,285500,18650,96600,11300,5280,58200,31300,163000,84000,19250,29700,25900,10050,29000,337000,8230,59500,7270,88000,19100,28950,41200,33267,111500,63000,22700,30250,94735,15000,256500,73500,1160,139000,37300,45350,NA,19500,90700,7880,NA,66100,42850,8550,5950,77800,40850,16100,50600,8490,46750,34500,NA,28900,26850,40500,52900,100500,12667,28300,26150,10050,2210,17800,82900,67990,7210,53700,NA,3035,82801,31950,39550,17900,51300,109500,55300,13300,4570,38217,11100,26250,11400,67400,52200,67000,32700,52600,52825,5064,17801,27100,64100,81700,1620,15109,11900,26850,84800,10750,124500,14045,1890,31600,67300,2915,49300,31591,40350,18900,34250,48550,24450,7610,40350,40900,6030,33100,58200,NA,90800,28100,9782,159900,26800,10150,NA,73800,25400,17329,5590,15650,46350,29500,69863,53900,78605,5690,17000,26650,47450,80600,NA,2969,1310,23150,49750,765000,11950,9220,3010,36150,6480,24850,5520,8300,NA,NA,12650,38706,14000,13000,NA,8329,46400,49200,NA,8110,18800,33050,12700,805,17050,21621,17400,17300,25450,NA,28645,54100,21350,20023,13100,24600,39700,336000,37573,17950,9700,43250,29400,62700,24750,35480,5880,35400,10400,NA,4400,24750,8002,NA,12850,31850,21668,54100,5290,8260,8910,NA,NA,8950,4400,6260,112500,54900,42850,18700,19600,52600,24110,24850,91000,21000,32750,5090,NA,58003,32200,NA,5250,4376,18600,25250,8000,142500,24100,2200,NA,11100,9490,48800,13200,88200,31150,14800,18400,6200,NA,10950,113500,19186,NA,15750,20350,NA,6721,18450,36750,28600,70900,30750,13893,9650,5487,48900,12600,14000,17400,10592,6630,3278,8180,17650,6820,14050,4920,17500,25350,10350,8860,38200,141500,3540,16000,2160,33188,8390,NA,669000,NA,19952,33650,35385,12545,25650,3610,10950,6470,5130,18450,13000,1111,4400,15750,14950,33500,2820,9480,9900,4810,166000,35700,21050,1635,5100,8230,15714,25950,10550,9400,11000,4870,62900,13450,23950,NA,42150,8080,4220,150791,237000,7420,159500,2090,NA,24550,13050,NA,16250,53700,NA,43900,2545,34150,NA,14000,NA,9400,2940,8400,69800,3105,17150,8710,40250,2755,46200,13950,29300,11250,65600,47800,22050,13800,7170,16750,11500,16450,23200,15500,7260,8680,22500,102030,5000,3310,NA,5020,10150,NA,12900,17150,37200,3950,199000,12900,30000,77300,NA,13100,43050,8940,NA,31500,NA,29000,5900,23850,NA,16800,10050,9700,12700,3510,29000,17450,2540,25400,11250,3825,2435,4250,14000,1220,NA,1640,6770,6550,NA,2478,2145,12000,66900,5920,11650,41900,7530,6590,154500,1120,6626,2950,27600,669,17150,15150,NA,6840,6740,15300,NA,15500,17400,2580,20950,22800,15050,99500,48300,10000,15250,25200,5650,9030,24500,23900,14000,15595,4635,20650,74100,18700,32156,7470,NA,NA,15550,2620,8360,38500,5903,8230,25200,NA,15750,4640,NA,3630,7230,2930,37000,13300,64100,NA,9560,19850,3385,3350,848,5830,10150,17400,25004,20250,31208,4475,167000,13800,36150,NA,13750,30750,140000,11650,4329,9030,6450,14000,1130,3495,5640,60870,NA,5450,4750,2535,86108,1120,3610,8080,NA,1340,45950,4355,12700,17550,8600,10850,3880,12150,13800,17000,17700,13700,13200,NA,44750,17300,18500,14000,9980,18832,7170,20197,40500,4745,72700,14150,13500,44250,10000,5550,12450,10950,5010,7360,26150,34350,11000,4871,29800,4150,NA,1070,4615,2965,7900,8400,1715,3547,37000,4585,6160,4675,6650,40800,12900,6720,5750,10100,111500,45100,13050,5490,18050,2425,11100,10550,607,NA,NA,1180,6870,7070,15650,7370,12450,11296,3615,16400,13700,3105,7680,13650,3045,24000,3150,18450,182500,7070,NA,29000,4635,5577,15000,9850,NA,NA,8720,NA,NA,6820,11750,2645,31250,9580,35450,986,21900,16733,15000,12200,20594,19000,4985,14663,8900,38800,11600,6480,14650,3990,NA,5010,6520,29000,1790,16500,430,22200,6450,2234,17100,12700,12250,11650,8650,2580,31100,38500,12083,12450,1695,2850,5080,1603,25900,15150,6920,11800,16850,NA,2350,2800,5404,NA,7200,17950,9460,273000,45200,2690,24200,4000,37250,15135,9136,4150,8000,2540,1275,5970,4760,38150,14950,11650,2315,2525,9240,4900,12750,2460,5070,13837,18904,4490,4230,5900,8812,8950,41550,3615,9556,14150,5250,12650,14650,1390,10800,14850,16450,1550,72700,1605,16050,3830,18050,6660,81700,NA,43300,24000,NA,3080,22500,3805,15500,8960,17950,7550,13650,2685,6350,16650,NA,5820,1410,7070,8130,3310,1700,5130,8170,2180,14250,14426,3070,868,NA,6580,7925,15022,4505,14450,29500,7900,782,2745,2055,9790,2145,3138,7700,10000,1645,1960,6390,3060,14550,4155,2815,2375,12500,8100,11300,3135,NA,3130,6480,8000,13500,4200,5730,15900,11400,1605,1535,6790,2775,5050,3215,3480,16450,20750,30050,16600,1600,16400,14300,17800,5609,NA,331,967,727,6430,1725,5590,18150,10650,9140,NA,3435,12600,2256,9840,9170,4165,2540,25300,2400,5566,1955,7200,3395,4325,5850,18500,9811,139500,5230,16700,8420,2410,6930,5800,726,1100,38756,NA,33100,14113,3000,10950,1130,3435,13750,7230,2345,15650,22850,NA,3290,5210,20950,19300,1745,10150,8300,7950,219,NA,5860,2405,NA,12050,8182,1450,9610,6290,2540,12200,24200,4320,NA,3140,3080,7280,4735,4100,12450,5470,6060,17150,3115,3795,7262,3700,3945,7210,4050,1384,NA,23950,3115,29464,8960,3740,3930,5430,6180,4130,6440,3965,5390,7640,18900,26000,7900,5370,23200,NA,2650,14600,NA,12400,27850,6350,28700,14850,1315,3405,7800,559,2840,4280,7950,1455,8560,11500,7730,NA,3970,12350,7090,17400,NA,18300,1495,3430,1030,5000,2575,34550,13300,3325,3200,NA,8680,1300,7400,3345,14600,27200,NA,4690,6530,NA,11616,14150,3290,102500,2395,9260,12250,3550,8900,5311,1175,1505,6770,2660,38000,3375,15150,16850,2035,1605,12622,3460,4200,NA,3580,2450,8660,2440,3725,5350,12250,8838,1049,8610,20800,3020,10700,4190,4135,6240,51500,9280,NA,9980,23500,3180,2065,12350,2695,1514,7290,7845,3170,2420,1830,4435,43800,4680,91200,48150,8340,13600,61500,3940,20500,15000,3025,13400,1565,4585,2470,2237,38922,3170,8290,14900,1765,1970,1630,4340,1350,1420,5880,16050,5160,7710,6360,7050,21922,2125,4500,1735,4455,3320,11950,57900,2330,NA,2550,18000,2350,1730,6840,2136,4584,3920,66500,2445,2960,NA,3270,5260,2163,2990,3240,3615,15200,6370,8280,4686,3074,14500,NA,10650,2990,138500,NA,2870,2370,4705,7430,218500,6300,5205,10450,6760,9220,NA,5180,NA,6100,2570,4600,14350,4165,6740,6475,NA,2880,NA,2775,24550,9140,2545,12350,8180,4310,3040,4374,9456,3930,NA,3020,1575,2160,5180,3400,8810,10700,6870,5000,12350,2090,2220,11050,2230,5610,320,4090,3000,1275,3830,3860,19850,2580,2420,14050,11450,5580,23500,6190,26950,1895,2170,12750,5750,7642,35186,5560,15750,1760,4030,12100,3020,4000,13150,9480,3185,NA,13700,11150,20400,2189,NA,NA,2700,31000,17350,10300,5860,4344,4370,3140,3330,4067,5610,11150,8350,10461,15450,23700,2985,6850,4300,2080,7840,5957,4690,6403,8290,7490,7090,7290,3235,9980,8590,10650,4809,2109,3040,1685,3955,37600,NA,12200,8025,842,6850,13350,10850,6200,1240,2160,8890,NA,12950,NA,7650,1700,14000,5770,10850,14300,25850,1595,2000,10750,1705,3595,3605,2420,3515,6970,3125,18100,8600,4955,6160,9650,941,NA,8370,1955,1475,9170,NA,9480,6200,5033,4665,6880,1085,8500,3410,4165,6760,4255,11600,3800,13450,6530,6520,9880,3220,1525,2560,236500,1485,6610,2435,5870,2560,9730,2055,3145,3700,7530,5760,13750,6400,3815,6350,17300,932,2275,2040,16750,7250,1630,3400,3694,9940,4580,15900,6500,1160,6260,6230,2676,12900,9220,11906,27300,1007,5410,9260,4380,3445,NA,2345,3440,1370,4975,4180,2155,2910,4760,3760,10900,3010,3440,6280,3350,10300,2205,6680,3420,6760,4210,3905,5610,4280,2870,NA,NA,12400,1730,1810,24300,3300,2725,1510,823,4077,82000,1880,5380,10950,11508,11399,3940,2385,4675,4230,4420,9608,3215,5430,5150,NA,5720,NA,9900,NA,6400,1640,4850,25600,2710,6200,15900,4290,NA,4755,707,5550,3650,22500,6790,5480,4660,2665,3070,3540,77500,5301,1365,6810,5401,1801,4915,2005,3705,3490,7570,11600,4990,2215,3470,4100,16150,NA,5740,2395,2235,6010,8320,3265,783,6780,2701,2059,2385,2014,2655,3390,1615,5130,4430,2400,6550,5110,5450,2602,7757,6125,687,12400,11500,6530,NA,4213,11733,3735,9030,3470,11600,2800,NA,11200,1320,2750,3365,NA,9270,1530,2790,3609,13500,11050,3880,6190,1880,4300,NA,NA,3960,5650,1927,7040,12950,6320,4360,13900,9523,1180,23200,4060,3245,7880,7660,2720,7650,265,3080,3170,894,NA,8700,NA,2250,2780,7760,8080,10600,1270,1240,2890,5090,3300,2490,9067,NA,4320,7675,7030,NA,NA,4100,2180,8550,1580,29150,7490,NA,7510,7510,3590,6130,6650,1410,3280,1055,14500,2440,NA,2391,2370,13950,8120,3335,6720,10100,5080,1564,3590,5954,6650,2435,895,1670,3940,2600,3815,1555,3235,2076,6870,2400,1940,5632,756,1400,4970,8200,2410,2345,10500,7900,5270,6010,7210,2312,1986,19050,5435,NA,917,10788,2135,6515,4240,1325,3820,1970,7398,14700,1305,25596,3505,3406,3160,5690,1934,5130,4880,800,14850,6481,12300,1356,10050,3765,2150,812,4840,2395,4629,1506,6370,5050,16024,5670,11983,2180,4750,2660,3690,6170,5070,5040,6220,9950,4825,8100,10150,14100,6240,7490,834,3329,4015,1030,NA,2124,3480,14900,4580,1370,6390,4665,4305,8520,4250,4200,3935,1965,3890,2300,3890,9150,3925,6130,NA,3225,2540,6100,6030,5440,3089,1899,3802,3290,2810,3940,3405,3750,7120,2315,2385,520,3645,8760,3282,2490,5200,2715,2375,7050,2650,8190,2550,15350,2310,2910,16350,6900,NA,3680,823,3760,1525,6870,4275,NA,2585,4410,3000,2855,9810,2335,1210,NA,22500,4315,3373,NA,5010,6090,2130,13500,1765,1820,7670,5530,1210,4300,5390,3920,5280,24700,5042,4605,4020,5521,2158,7060,5020,51700,2685,2690,4690,4645,12018,13750,3095,3940,1475,3830,1715,816,3730,1860,NA,3970,4805,500,11950,740,2890,2300,17100,2000,4305,15100,4780,4135,5969,5260,4390,5930,4610,11700,1020,3325,5710,3235,3780,2570,7750,6460,2310,1640,3234,2035,2553,4830,1000,8340,2230,5050,4738,6570,4125,6710,4210,926,4687,3805,994,3200,1930,839,6700,3520,2600,11300,5210,8440,5290,10100,1634,657,7560,3430,3320,1485,1055,10900,1780,3125,2245,NA,483,3560,4675,24250,2236,6590,47150,590,2355,1240,556,5140,4670,5880,1660,7140,12200,7160,1870,4800,1915,5300,8330,921,5020,3000,6230,4335,2865,3800,3705,30900,2616,13426,1445,3910,2720,3510,25150,4550,3000,700,3540,4050,22350,2160,2890,5870,6530,3250,3030,2615,814,5010,6550,7180,3550,88000,3910,1265,2900,2838,2810,3100,6250,1070,20600,2760,1575,NA,902,62063,4030,16759,3605,2710,7010,1050,4425,3165,2645,4910,10600,6780,6170,1505,11420,7870 -"2018-06-08",49650,88400,140399,421000,141000,230000,375500,252896,1392000,360000,124000,56000,47450,230000,225500,34050,283000,33100,233500,104500,113000,338000,365000,98400,210000,77100,89900,261500,45800,146000,111500,121500,151000,428500,NA,129202,92655,381000,27850,93900,16150,28100,11200,13250,22350,134500,377000,9460,104600,7510,67200,39200,58600,148500,125000,60800,94200,216000,58900,46800,16800,372500,92600,150500,224000,433615,16400,248500,61100,34000,37500,46050,154000,63900,46400,25550,415500,41500,29800,84700,209781,196000,26600,20350,142388,6160,31750,213100,54700,350500,21000,65674,106000,46500,99300,10000,5320,13989,23550,41650,4165,20750,39900,35350,117000,703172,888000,19750,5630,116500,6380,45471,40550,195044,30250,20400,170000,66300,116000,171700,32050,469500,120000,36350,32750,40050,72100,26250,75800,199000,40400,57700,13750,36700,117500,69900,79300,36600,211500,NA,81700,30200,14000,66500,103300,350500,181500,18105,27550,80000,5050,17750,50000,83933,73100,95300,18900,834000,76000,76800,5660,80300,6470,10800,4865,16092,83894,NA,1326000,12000,10400,8270,15050,NA,27000,71000,161973,15500,11250,6200,NA,NA,64000,18641,96311,NA,36100,52400,56000,28850,184500,12450,10150,24450,177500,20750,NA,108500,16100,19997,26693,31100,178000,44100,39300,25600,282000,19400,94900,11300,5180,59000,31150,161000,82600,19600,29150,25250,9940,28650,334000,8400,57800,7170,88700,18800,28750,39950,33300,110000,62500,22600,29700,94145,15000,270500,72100,1195,139000,36900,43950,NA,19150,89500,7670,NA,67600,42000,8560,6000,79400,40350,16000,50500,8400,46900,34500,NA,28750,26650,42150,52000,99800,12533,28250,26250,9900,2190,17100,84700,66850,7140,54500,NA,3035,81547,31100,39400,17700,50300,107000,55000,13300,4535,37978,11600,26400,10850,67600,51700,62300,32600,52700,51666,4921,18842,26900,63200,79500,1585,15293,11800,27150,83100,10450,123500,13615,1885,30600,67600,2940,48250,32211,39800,18150,35000,47150,23950,7600,40050,40700,5920,32900,58100,NA,90600,28900,9603,164500,26450,9930,NA,72800,25000,17536,5530,15250,46500,29450,69958,52700,76537,5670,16800,27150,47550,82000,NA,2974,1270,23400,48700,769000,11950,9820,2985,35900,6360,23850,5580,8120,NA,NA,12150,37234,14200,13050,NA,8368,46000,49300,NA,8570,18600,34250,12750,796,16700,22345,17000,17700,25600,NA,27499,53000,20350,19622,13300,24700,39000,342000,37629,17500,9310,43350,29000,62500,24750,35820,5680,35400,10500,NA,4465,24350,8050,NA,12850,31450,21859,53400,5290,8260,8600,NA,NA,8730,4400,6180,110000,54300,42050,18300,19550,52100,23897,24975,91600,22300,31650,5060,NA,57913,32350,NA,5180,4467,17750,24700,8020,138900,23750,2205,NA,11100,9510,48900,12650,88200,31100,14700,18100,6180,NA,10850,112000,19137,NA,15600,20300,NA,6688,18750,36000,28550,71200,30950,13893,9210,5471,48250,12400,12200,17650,10454,6660,3303,7880,17200,6800,14050,4920,17200,25300,10400,8680,36100,140000,3565,15850,2135,32432,8320,NA,668000,NA,19319,33300,35385,12318,25600,3550,10950,6530,5100,18450,12750,1097,4320,15450,15400,33650,2870,9000,10000,4785,164000,34600,20750,1590,5010,8240,15759,25800,10500,9320,10550,4850,57900,13700,23500,NA,42100,8060,4200,148340,236000,7540,161500,2100,NA,24700,13200,NA,15950,54000,NA,43750,2465,33200,NA,13900,NA,8830,2820,8490,70800,2935,16650,9000,39600,2650,44900,14250,29250,11600,66100,47650,22250,13800,7120,16250,11700,16350,22950,15150,7340,8760,22500,103913,4955,3305,NA,5040,9990,NA,12850,17450,36900,3940,199000,13000,29850,75300,NA,12900,43000,8830,NA,31450,NA,28600,5800,22900,NA,16400,10550,9830,12550,3465,29500,17600,2505,25300,11050,3840,2395,4205,13850,1220,NA,1610,6700,6450,NA,2505,2140,12150,66600,5910,11500,41500,7340,6530,147000,1120,6548,2860,27200,662,16800,14950,NA,6840,6270,15300,NA,15550,17600,2495,20700,21550,15000,98600,48000,9950,14700,24300,5680,8990,24050,24300,13850,15640,4740,21100,73900,19250,31828,7190,NA,NA,15950,2575,8450,37850,5952,7910,23950,NA,15150,4595,NA,3565,6710,2860,36500,13000,65100,NA,9430,19450,3425,3350,854,5770,10050,17300,24255,20300,31007,4485,168000,13650,35650,NA,13700,29850,138500,11600,4315,9080,6500,13750,1030,3480,5560,60193,NA,5450,4660,2535,82868,1105,3500,8300,NA,1315,44850,4360,12600,17300,8650,10450,3780,11700,13500,17550,17050,13450,12500,NA,43500,16400,18400,13800,9930,18498,7170,19915,39050,4645,72400,13000,13250,43900,9790,5350,12650,10450,4870,7270,26200,35950,10900,4847,29550,4185,NA,1065,4470,3120,7860,8240,1695,3547,37150,4580,6130,4635,6360,40150,12600,6610,5930,10050,120000,44950,13400,5450,17550,2375,11050,10700,605,NA,NA,1175,6840,6960,16050,7370,12500,11486,3455,16250,13650,3170,7660,13500,3070,23600,3210,18200,166500,7360,NA,29000,4770,5420,14750,10150,NA,NA,8950,NA,NA,7250,11450,2610,30550,9270,35000,983,21600,16291,15000,11450,20641,18800,4985,14814,8980,37950,11000,6400,14650,4090,NA,4950,6510,28750,1770,16300,426,22150,6390,2197,17750,12900,11750,11650,8530,2565,30800,38650,11580,12150,1655,2805,4975,1603,26000,15350,6570,11750,16400,NA,2360,2795,5367,NA,7050,15550,9760,273000,44700,2740,22950,3995,37600,14941,9421,4140,7850,2465,1285,5920,4715,37100,15450,10950,2280,2490,9070,4910,12750,2340,5010,13283,19410,4385,4090,5890,8549,8970,42500,3590,9353,13500,5370,12600,14275,1370,10650,14800,16300,1535,72300,1785,15950,3830,17750,6430,82200,NA,45000,23700,NA,3105,21800,3760,14900,8680,17600,7480,13200,2600,6550,16700,NA,5800,1380,6890,8390,3240,1615,5790,8170,2230,14100,14426,3095,880,NA,6620,7750,14678,4505,14600,29550,7920,775,2730,2055,9180,2165,3097,7700,9820,1630,1980,6400,3165,14150,3895,2750,2375,12250,8120,11250,2995,NA,3100,6360,7940,13000,4200,5770,15950,11200,1550,1520,6880,2705,5070,3210,3440,16550,20800,30000,16450,1560,16400,13850,17750,5581,NA,336,979,727,6410,1725,5690,17100,10650,9280,NA,3350,12850,2256,9950,9300,4175,2540,25600,2375,5366,1955,7130,3420,4275,5840,17800,9683,140000,5380,16750,8230,2410,6920,5740,697,1145,37755,NA,32800,14305,3115,10850,1175,3460,13650,7250,2275,16100,22150,NA,3240,5450,20100,18950,1715,10100,8260,7820,232,NA,5900,2420,NA,11700,8350,1410,9650,6300,2525,12150,23450,4335,NA,3280,3095,7380,4820,4070,12450,5300,6050,17000,3045,3695,7399,3690,3975,7200,4055,1330,NA,23400,3055,29739,9350,3750,3940,5680,6050,4065,6030,3925,5320,7650,18750,27350,7890,5430,23200,NA,2665,14500,NA,12400,27900,6330,29800,14700,1315,3365,7780,585,2785,4460,7980,1430,8560,11200,8290,NA,3760,12300,6980,17250,NA,18050,1500,3445,1020,4900,2540,33950,13100,3180,3170,NA,8640,1275,7960,3360,14500,27800,NA,4635,6650,NA,10648,13800,3250,98500,2345,8770,12000,3665,8930,5489,1115,1475,6800,2660,38000,3380,15300,16350,2075,1590,12578,3455,4220,NA,3660,2370,8660,2335,3720,5270,13000,8838,1058,8650,20600,2965,10100,4175,4110,6060,52000,9380,NA,9630,23500,3155,2155,12550,2655,1492,7080,7806,3220,2315,1820,4225,43750,4460,91500,48450,8300,13700,62200,3995,22600,15250,3040,12950,1550,4490,2430,2237,37565,3130,8350,14800,1740,1900,1610,4325,1390,1450,5790,15850,5060,7560,6320,7050,21849,2105,4770,1720,4520,3280,11600,58200,2350,NA,2590,17650,2320,1705,6840,2127,4509,4495,65000,2425,2960,NA,3225,5200,2163,2860,3255,3630,15700,6360,8320,4473,3074,14650,NA,10450,2990,139000,NA,2870,2340,4630,7360,219500,6350,5176,10450,7130,9060,NA,5180,NA,6070,2580,4600,15900,4160,6360,6443,NA,2925,NA,2905,24250,9410,2695,11950,8060,4275,2945,4211,9313,3865,NA,3045,1605,2125,5842,3395,8720,10250,6620,4980,11250,2045,2220,10700,2250,5520,319,4000,2980,1225,3815,3900,21650,2920,2435,13200,11400,5510,22600,6230,26500,1915,2260,12150,5600,7547,35747,5530,15700,1725,3950,12050,3240,4175,13200,11000,2900,NA,13300,11250,20250,2221,NA,NA,2710,32000,17500,10250,5850,4260,4415,3050,3075,3979,5670,10650,8320,10364,14700,23650,2950,6916,4250,2025,7880,5897,4445,6325,8080,7240,7500,7340,3140,10100,8520,10700,4896,2136,2930,1695,3845,37500,NA,12050,8075,812,6730,13650,10850,6300,1240,2110,8940,NA,12050,NA,7650,1650,13200,5750,10850,14100,25850,1595,2005,10600,1855,3605,3420,2450,3560,6940,3152,17450,8640,4820,5830,9650,930,NA,8490,1910,1465,9130,NA,9380,6200,4993,4545,6450,1100,7670,3595,4245,6750,4235,12000,3770,14100,6520,6620,9860,3220,1510,2510,211000,1440,6390,2370,5630,2560,9650,2040,3185,3710,7600,5780,13500,6270,3830,6360,17000,920,2285,2010,21750,7330,1680,3200,3704,9810,4845,15600,6580,1160,6220,6100,2684,11900,9570,11839,24000,998,5300,9260,4360,3410,NA,2300,3415,1355,5060,4055,2190,2885,4765,3800,11000,3025,3405,6280,3305,10350,2280,6610,3410,6770,4180,3875,5630,4270,2830,NA,NA,12500,1920,1775,24250,3290,2640,1490,837,4199,82100,1875,5360,10900,11342,11399,3890,2385,4680,4250,4445,10020,3215,5580,5080,NA,5870,NA,9750,NA,6430,1635,4940,25900,2875,5990,15000,4290,NA,4655,678,5620,3550,22400,6880,5260,4520,2530,3030,3525,77000,5578,1295,6790,5193,1859,4900,1975,3720,3540,7650,11600,4980,2220,3457,4085,16350,NA,5680,2320,2220,6150,8500,3225,790,6741,2679,2079,2350,1984,2615,3320,1600,4980,4325,2395,6240,5140,5550,2500,7474,6000,670,12500,11400,6290,10050,4200,12301,3675,9030,3245,11750,2800,NA,11200,1250,2760,3340,NA,9480,1545,2850,3609,13950,10800,3880,6300,1870,4300,NA,NA,3985,5650,1891,6780,13200,6930,4355,13800,9358,1165,23050,4135,3210,7890,7910,2630,7610,258,3070,2850,891,NA,8250,NA,2325,2720,7720,8100,10500,1288,1265,2915,5090,3275,2565,8958,NA,4200,7600,7120,NA,NA,4130,2170,8940,1610,29750,7470,NA,7500,7500,3590,6140,6770,1400,3175,1020,15300,2425,NA,2572,2355,13950,8110,3220,6480,9400,5010,1548,3620,5743,6430,2410,865,1665,3700,2763,3615,1575,3165,2085,6780,2459,1930,5650,750,1380,4875,8200,2410,2280,10500,7550,5340,6130,7150,2312,1918,18700,5406,NA,921,10871,2200,6354,4230,1305,3790,1910,7370,15000,1280,24410,3455,3401,3065,5700,1962,5150,4820,785,14850,6430,12350,1351,10050,3745,2170,820,4870,2395,4602,1539,6240,5020,17985,5750,12184,2240,4640,2635,3695,6160,4995,4950,6150,9800,4700,8250,9960,13900,6120,7490,797,3586,3920,1030,NA,2140,3380,14950,4560,1340,6360,4685,4920,8720,4245,4120,3915,1920,3745,2300,3915,9410,3900,6150,NA,3130,2535,5970,6010,5300,3084,1874,3750,3170,2750,4070,3400,3735,6950,2305,2435,524,3565,8740,3304,2448,5090,2650,2355,7160,2595,8210,2465,14050,2310,2910,15750,6870,NA,3680,818,3690,1710,6720,4215,NA,2495,4360,2920,2880,10250,2260,1230,NA,24000,4295,3373,NA,5030,5930,2110,13250,1835,1830,7730,5460,1070,4270,5250,4115,5290,24100,4965,4595,3953,5531,2178,7030,4920,49600,2650,2660,4715,4655,12018,13650,3115,3980,1460,3845,1700,817,3720,1885,NA,3975,4840,500,11700,745,2905,2295,16900,2035,4420,15100,4735,4150,5591,5880,4385,5800,5990,11250,1020,3365,5700,3225,3795,2580,7560,6420,2335,1615,3638,2095,2594,4810,1000,8010,2210,6560,5098,6600,4160,6700,4145,916,4587,4115,983,3175,1875,839,6630,3475,2560,11300,5040,8540,5040,10500,1636,650,7500,3445,3100,1490,1005,11000,1740,3025,2170,NA,480,3545,4665,23850,2232,6490,47200,596,2365,1200,543,5250,4270,5730,1750,6720,12200,7100,1905,4795,1845,5350,8970,902,4960,3000,6690,4355,2855,3800,3600,31300,2557,13045,1375,4010,2720,3480,24500,4615,3080,711,3490,3960,21700,2085,2920,5880,6550,3270,3185,2558,794,4900,7580,8160,3550,89400,4010,1265,2951,2794,2860,3020,6240,1070,20950,2680,1575,NA,896,61971,4000,18538,3640,2640,6900,1050,4345,3150,2600,4855,10600,6710,6170,1402,10768,7870 -"2018-06-11",49900,89200,142402,420000,139500,226000,377000,251019,1398000,372000,125500,57400,47550,241000,224000,35100,283500,32600,230000,103500,114000,328500,361000,99000,214500,78600,89000,259000,46250,145500,112000,124500,151000,428500,NA,126708,92749,381000,28350,93700,16400,28100,11350,13700,22250,134000,381500,9520,99500,7530,72300,39350,59600,147000,126500,62400,95300,220000,58400,46800,16850,380500,94600,148000,225700,434096,16850,249000,61000,34200,38200,46300,161500,64300,45900,25900,430500,40600,30450,86000,210697,195500,27900,20500,145688,6440,32550,199700,54900,355500,21600,67121,108600,47550,101000,10050,5250,13385,24250,42850,4220,20850,40250,35550,119500,729769,888000,20050,5740,124000,6790,46724,40800,192452,31000,20150,169000,67100,115000,172000,30400,488200,121500,36650,34100,40200,72100,26400,78000,194500,39300,58300,13900,37000,118000,70200,79300,38400,213000,NA,86200,32000,13800,66900,100300,353500,188000,16971,29150,80600,5070,18150,49100,83361,73000,93900,19050,840000,76700,78300,5780,78200,6290,10850,4895,16394,85863,NA,1411000,12400,10950,8190,15350,NA,27000,71700,162374,16050,12000,6270,NA,NA,64500,18777,95857,NA,37050,51500,56800,30150,184000,12400,11050,24100,180800,20650,NA,110500,15800,19923,27128,30050,174000,46200,40400,26000,285500,19750,95000,11350,5140,58200,31550,159500,83900,19400,29300,25450,10050,29300,345000,8580,58100,7230,89700,18650,28950,40900,33500,106500,62600,23100,31400,93359,15000,269500,73000,1190,135000,38150,43800,NA,18900,90000,7680,NA,68000,41650,8540,5970,79900,40850,16450,49500,8400,49650,34500,NA,27950,27500,41550,49900,98900,12267,28850,25150,9990,2130,16750,83200,64380,7150,54900,NA,3025,83805,31000,39400,18400,51300,107000,55700,13450,4605,38646,11000,27650,10800,67800,51900,80900,32500,53400,51766,4816,18765,27850,64100,80100,1665,15270,11850,26900,85000,10550,125000,13568,1895,29850,68300,2955,48100,32291,39650,17600,35500,47100,24300,7710,40700,40700,6050,33400,58600,NA,90800,30100,9647,167800,26200,9980,NA,74500,24300,17246,5450,15700,47500,30100,68445,52300,73972,5650,16800,27900,47900,84100,NA,3045,1320,23900,48800,809000,11950,9980,3030,36300,6390,23900,5680,7950,NA,NA,11650,38533,14100,13100,NA,8329,48000,49000,NA,8060,18250,34200,12600,801,16550,22393,16600,19650,25400,NA,26735,54700,20650,19397,13400,25250,39300,352000,37237,17350,9750,43350,29650,62500,24000,35700,6080,35900,10400,NA,4565,24400,8107,NA,13150,31400,21907,54300,4760,8170,8480,NA,NA,9290,4435,6100,111500,54400,43300,18450,19550,53000,23719,25000,92000,22300,31150,5070,NA,55913,32300,NA,4970,4467,18600,25000,8090,132400,23600,2190,NA,11100,9550,48600,12650,88900,31100,14950,18500,6300,NA,11550,113500,19137,NA,15750,20350,NA,6789,19400,36950,28450,69900,30300,12299,9460,5568,47500,12350,11900,17300,10592,6660,3250,7950,17000,6980,13950,4930,17550,25300,10750,9080,35750,137000,3500,15550,2270,34702,8950,NA,686000,NA,19997,33100,35532,11818,26850,3590,11000,6340,4900,18400,12950,1111,4215,15450,14950,34200,2895,9340,10000,4640,172500,34400,21100,1550,5020,9080,15624,25850,10600,9240,10400,4790,61500,13400,23450,NA,45000,8030,4225,145608,237500,7120,167000,2065,NA,25000,13200,NA,15800,54000,NA,42600,2455,32950,NA,13700,NA,9230,2740,8440,70400,2825,16250,11500,38850,2690,44300,14350,28950,11600,67700,47250,23750,13800,7180,15500,11700,16100,23050,15100,7100,8900,22300,106111,4900,3265,NA,4920,9890,NA,12850,17150,36950,3905,199000,12600,29400,78900,NA,12650,49800,8540,NA,31000,NA,30500,5730,22800,NA,16800,10650,9860,13200,3505,29500,17150,2435,25250,10950,3605,2385,4125,13900,1255,NA,1615,6760,6430,NA,2521,2100,12300,66300,5770,11500,41050,7310,6530,148000,1135,6568,2935,27550,653,16800,14950,NA,6730,6250,15300,NA,15450,18000,2520,20250,22300,15050,98600,47750,9990,13600,23900,5670,9030,24500,24150,14000,16689,4780,21150,73400,18850,31172,7270,NA,NA,15700,2740,8540,37100,6058,7800,24450,NA,14650,4590,NA,3530,6780,2780,37100,13100,64900,NA,9430,18400,3380,3565,857,5880,10250,17100,24489,19650,31007,4595,166000,13650,35150,NA,14300,30350,139000,11500,4279,8870,6500,13550,1095,3490,5510,60193,NA,5490,4560,2540,83550,1115,3590,8280,NA,1320,44950,4365,12600,17950,8710,10200,3860,12100,13450,19450,17300,13600,12200,NA,43450,15900,19150,13700,9920,18540,7170,19774,38800,4605,71700,14700,13400,43900,10100,5320,12450,10050,4875,7310,25800,35250,10650,4852,30300,4195,NA,1050,4515,3165,7900,8190,1680,3620,37250,4690,6170,4765,6300,39700,12450,6540,5780,9930,127000,44150,13300,5400,17850,2375,10550,10100,604,NA,NA,1160,6800,7130,15550,7250,12650,11249,3360,16350,13700,3145,7640,13550,3040,24050,3230,18400,196000,7420,NA,29000,5030,5232,14850,9830,NA,NA,9060,NA,NA,7650,11350,2520,30000,9410,34800,979,21000,16831,15000,11100,20546,19100,4985,14587,8700,38100,11350,6180,14700,4705,NA,4945,6780,28350,1770,15850,443,21750,6470,2326,17700,13050,11800,11550,8600,2615,30800,38300,11454,11950,1680,2790,5100,1585,25800,15150,7070,12150,15600,NA,2365,2800,5489,NA,7060,15050,8390,273000,44100,2745,22900,4005,37600,15135,9258,4010,7990,2600,1265,5970,4705,37150,14950,11200,2300,2510,8880,4945,12700,2380,5030,13486,19376,4425,4140,5860,8803,9210,44300,3585,9252,14000,5180,12550,13600,1375,11500,14800,16500,1530,72200,1775,16000,3790,17600,6250,82600,NA,45000,24150,NA,3290,21200,3790,15850,8620,17800,7580,13600,2570,6260,16700,NA,5800,1370,6800,8450,3290,1700,5670,8400,2195,14200,14841,3080,1140,NA,6600,7525,14728,4530,14900,29650,7850,744,2705,2055,9230,2190,3447,7800,9980,1570,1925,6400,3230,14000,3920,2745,2375,12000,8090,10900,3005,NA,3095,6170,8000,12750,4200,5830,15800,11300,1570,1575,6920,2735,5160,3470,3445,17150,21000,30050,16100,1575,17450,13950,17700,5673,NA,337,980,724,6380,1720,5510,17900,10550,9620,NA,3455,12800,2239,9710,9000,4090,2470,24450,2405,5506,1945,7110,3420,4270,5830,17100,9811,139000,5260,16850,8410,2335,6940,5610,671,1090,38316,NA,33100,14305,3020,10850,1140,3380,13300,7280,2265,16150,22450,NA,3240,5870,20800,18800,1675,10100,8360,8220,229,NA,5900,2460,NA,11600,8855,1445,10050,6410,3280,13250,25150,4325,NA,3245,3100,7330,4800,4175,12450,5470,6030,17100,2990,3640,7457,3575,3770,7210,4180,1325,NA,24250,3115,29190,9810,3625,4130,5660,6370,4075,6040,3810,6010,7730,19000,26850,7880,5390,23200,NA,2695,14150,NA,12250,28200,6330,28300,15300,1315,3255,7850,572,2800,4440,7900,1380,8180,11500,8250,NA,3805,13100,6960,18100,NA,18150,1510,3460,1025,4910,2545,34000,13000,3595,3145,NA,8520,1260,7790,3360,14550,27800,NA,4690,6740,NA,11264,14200,3150,104500,2210,8920,11950,3445,8910,5674,1110,1470,6660,2735,36150,3385,15400,15950,2095,1635,12709,3630,4095,NA,3565,2365,8660,2395,3520,5290,12600,8838,1055,9050,20300,3020,11050,4130,4265,5960,52000,9360,NA,9750,23550,3280,2110,12550,2570,1540,7090,7806,3145,2320,1800,4330,44000,4600,91500,48500,8300,14000,61200,3380,22600,15400,2995,13050,1550,4495,2455,2232,39387,3130,8200,15650,1740,1965,1602,4400,1500,1455,5730,15350,5090,8550,6650,7150,21958,2150,4940,1805,4730,3385,11600,58300,2370,NA,2570,17150,2215,1705,7130,2124,4348,4000,64600,2395,2890,NA,3275,5080,2147,2790,3305,3830,15450,6480,8320,4524,3059,14650,NA,10300,2990,142000,NA,2800,2360,4685,7330,217000,6540,5176,10050,7500,8890,NA,5180,NA,6010,2525,4600,15900,4150,6180,6411,NA,2930,NA,2915,24500,9230,2605,11850,7880,4225,2825,4239,9313,3805,NA,3000,1585,2085,5883,3350,8630,9910,6900,4740,11250,2000,2220,10500,2245,5300,326,3810,2970,1245,3790,3850,28100,3000,2345,12200,11900,5380,22600,6180,27250,1915,2190,12300,5540,7490,36447,5400,15850,1725,3760,11950,3120,4025,13400,11200,2860,NA,13150,11000,21100,2277,NA,NA,2830,31500,18000,10200,5670,4243,4405,3135,3055,4000,5700,10900,8440,10412,14000,23350,2930,6718,4205,1880,8020,5997,4445,6325,7900,7340,7280,9350,3195,9960,8490,10950,5035,2221,3020,1680,3870,37600,NA,12200,8075,854,6600,12950,10850,6310,1230,2230,8810,NA,12400,NA,7700,1600,13400,5730,10850,13950,25900,1590,1960,10300,1735,3640,3315,2630,3590,6920,3076,17200,8540,4655,6090,9580,917,NA,8350,1895,1425,9000,NA,9300,6190,4960,4530,6570,1080,7680,3490,4230,6790,4215,12900,3715,14000,6970,6520,9980,3220,1485,2505,218000,1420,6120,2370,5810,2520,9720,2070,3110,4150,7540,5880,13650,6400,3780,6230,17000,925,2200,2030,23150,7320,1650,3175,4808,9700,4850,15300,6590,1160,6280,6070,2655,11700,9620,11739,22150,998,5050,9400,4480,3635,NA,2250,3400,1510,5100,4070,2145,2885,4755,4200,11300,2905,3455,6180,3270,10300,2140,6740,3360,6770,4200,3825,5570,4190,2860,NA,NA,12250,2240,1790,24350,3250,2690,1550,877,4748,83400,1885,5430,10900,11208,11266,3890,2420,4685,4250,4475,10208,3215,5680,4830,NA,6080,NA,9690,NA,6280,1660,4850,27000,2745,5980,15400,4290,NA,4500,696,5550,3545,22750,6770,5330,4750,2595,2955,3515,76700,5463,1230,6620,5177,1847,4905,1985,3665,3495,7710,11550,4965,2235,3444,4000,16350,NA,5660,2480,2220,6150,8420,3200,785,6751,2620,2156,2375,1971,2620,3215,1555,5190,4100,2345,6350,5010,5810,2567,7757,6050,690,12850,11400,6260,9450,4213,12680,3590,8940,3295,11550,2800,NA,11150,1305,2823,3240,NA,9200,1525,2855,3469,13350,10300,3805,6260,1880,4210,NA,NA,3980,5600,1909,6930,15300,6800,4330,14900,9218,1155,23100,4080,3200,7910,7660,2570,7670,259,3140,2835,893,NA,8460,NA,2240,2750,7690,8260,10150,1424,1220,2840,5090,3230,2605,8995,NA,4140,7500,7180,NA,NA,3990,2150,8770,1515,28000,7400,NA,7510,7450,3590,6080,7240,1425,3095,1000,15400,2400,NA,2518,2355,13800,8100,3315,6490,9770,4855,1578,3565,5147,6300,2415,782,1660,3770,2838,3720,1545,3015,2111,7120,2451,1925,5597,735,1395,4980,7990,2410,2350,10600,7660,5280,5830,6820,2312,1918,18800,5220,NA,924,10671,2230,6309,4220,1305,3640,1935,7334,15050,1285,24155,3525,3432,3040,5590,1929,5290,4865,771,14800,6481,11950,1351,9980,3740,2075,793,4780,2360,4435,1477,6180,4990,17964,5780,12509,2350,4795,2645,3635,6870,4890,4965,6100,9890,4625,8200,9940,13400,6070,7480,785,3471,3905,1010,NA,2140,3395,15000,4575,1360,6370,4750,4730,8490,4275,4050,3840,1860,3790,2300,3935,9000,3850,6140,NA,3130,2425,5940,6020,5330,3075,1886,3737,2770,2860,4010,3320,3735,6950,2305,2410,537,3520,8680,3326,2394,5030,2685,2375,7290,2635,8100,2420,14000,2310,2820,15750,6870,NA,3660,795,3935,1760,7020,4240,NA,2425,4315,2940,2905,10300,2325,1185,NA,24000,4255,3418,NA,5010,6060,2010,13250,1850,1755,7720,5470,1055,4350,5330,4050,5370,24000,5014,4640,3833,5802,2168,7020,4915,52500,2645,2790,4835,4605,12065,12400,3175,3840,1480,3845,1725,838,3670,1860,NA,3990,4900,509,11450,740,2790,2300,16400,2000,4275,15000,4775,4085,5666,5670,4400,5870,5840,11350,1015,3420,5740,3210,3785,2465,7550,6360,2650,1600,3544,2055,2583,4785,1000,7830,2200,6460,5576,6630,4175,6710,4120,916,4687,4015,974,3155,1860,883,6710,3430,2560,11300,4855,8570,5150,10000,1628,688,7500,3430,3010,1496,1030,11200,1650,2975,2210,NA,475,3520,4685,24250,2232,6770,51000,587,2310,1200,546,5270,4120,5530,1720,6800,12200,7120,1870,4625,1765,5310,9410,887,5090,2985,6550,4350,2900,3800,3470,29900,2545,13125,1315,3935,2670,3380,25200,4535,3095,736,3355,3930,21900,2175,3155,5820,6450,3175,3200,2484,825,4990,6720,8040,3550,88700,4050,1260,3095,2816,2700,2875,6160,1075,20800,2805,1660,NA,905,61602,4030,17536,3640,2600,6880,1030,4355,3205,2455,4711,10600,6580,6170,1402,10725,7870 -"2018-06-12",49400,88400,143604,429500,140500,226500,380500,256180,1437000,366000,126500,56900,47250,246500,230000,35050,282000,32850,229500,106000,114000,324000,367000,99500,215000,79000,90000,261500,45950,145000,111500,121500,151000,428000,NA,126708,96956,380500,28350,94800,16450,28850,11250,13900,22500,132000,385500,9510,104000,7540,69600,39450,59600,148500,129500,60700,94600,224000,60100,46550,16200,381500,93900,153000,226500,433133,16850,252000,61100,33950,38150,45350,161500,64000,45900,25550,431500,41050,32500,84200,212071,203500,27700,20750,145688,6050,33300,202500,53900,353500,22200,66928,109900,45850,101500,10150,5220,13143,24150,43250,4185,20700,41350,36000,119500,729769,886000,20100,5740,119500,6750,46223,42300,193631,31500,20700,177000,68400,115500,173600,30800,496500,120500,36100,34400,40000,72000,26500,79400,198000,37950,60100,13750,37250,114500,69200,79300,36600,222500,NA,86800,32950,13900,67200,99600,354500,187100,17065,29150,81800,5130,18350,49150,83743,74000,94900,18800,851000,75900,78400,5620,78500,6410,11100,5090,16136,84682,NA,1402000,12450,10650,8270,15650,NA,26400,72300,164980,15200,11800,6260,NA,NA,65500,21175,97219,NA,38350,51900,55900,30000,191500,12900,11250,24550,182500,20000,NA,111500,15850,20034,26780,29200,174000,46500,40500,25550,285000,19350,96600,11350,5170,57300,31700,159000,85700,19650,29500,24700,10050,29850,338500,8740,56500,7190,90100,18000,28900,40900,32500,102500,64000,23600,31100,93654,15100,272000,74700,1140,132500,37700,44000,NA,18950,90000,7740,NA,68000,41050,8600,6090,79800,40450,16450,50800,8270,52500,32850,NA,29250,27750,41000,49100,99100,12433,30700,26350,10050,2065,17450,85900,66090,7170,54800,NA,3025,82550,31900,39500,17250,50500,107500,57100,13450,4595,38694,10750,27300,10350,69100,52300,73700,32650,53500,52926,4687,18996,27500,64800,80000,1600,15775,11700,26250,87000,10450,121500,13233,1925,29850,68700,2935,48200,32531,39700,17900,35800,46550,24150,7770,40350,40600,5990,33800,58300,NA,89900,30800,9603,177900,26800,9970,NA,75600,25200,17079,5550,15400,46550,31700,68445,51700,76455,5640,16700,28000,48100,85900,NA,2979,1320,24150,49550,809000,13200,10000,2985,36950,6400,24850,5670,7740,NA,NA,11500,36801,14000,13150,NA,8250,48800,49000,NA,7850,18700,34150,12600,787,16300,22586,16600,18250,25450,NA,18715,55200,20350,19798,13300,24850,39700,360000,37629,17500,8800,43100,29750,62600,24900,34880,5630,35850,10300,NA,4680,24700,8031,NA,13150,31500,21955,54000,4510,8180,8480,NA,NA,8890,4435,6200,109500,54100,43400,20050,19500,53600,23683,25350,91200,23000,31100,4995,NA,56822,32450,NA,4695,4508,18150,24800,8070,135900,23650,2175,NA,11100,9440,48900,12650,89800,31150,14950,18450,6460,NA,11250,113500,20011,NA,15350,21700,NA,6889,17600,36750,28550,70500,31250,12526,9370,5560,47500,12550,11100,16900,10684,6670,3307,7800,17450,7020,14050,4975,17600,25000,10700,8510,35350,138500,3400,15650,2220,33944,9180,NA,673000,NA,20314,33400,35091,11636,26650,3525,10950,6320,4850,18150,12750,1106,4240,14900,14650,34300,2920,9150,9920,4710,161500,35200,21550,1460,5030,8980,15490,25850,10600,9260,10550,4800,61000,12900,23450,NA,44000,8070,4220,147964,241000,7200,166500,2035,NA,24850,13600,NA,15800,54100,NA,41100,2395,33200,NA,13800,NA,9280,2490,8390,68800,2740,16150,12000,38900,2560,44600,14700,29250,11400,68000,47500,23800,13650,7190,15600,11750,15850,23450,15100,6950,8800,22200,100774,4935,3335,NA,4705,9930,NA,12850,16900,36950,3810,199000,12750,29500,79000,NA,12600,47900,8650,NA,30400,NA,29250,5530,22000,NA,16550,10300,9830,13000,3480,30600,17050,2370,24750,10850,3570,2345,4145,14100,1630,NA,1605,6770,6310,NA,2509,2060,12150,66700,5740,11650,41050,7420,6550,147500,1145,6362,2890,27500,646,16750,14800,NA,6680,6410,15300,NA,15650,17500,2510,20500,21450,14950,98700,47900,9970,13900,23800,5690,9040,24700,24500,14050,16415,4710,22100,73200,19300,31594,6940,NA,NA,16050,2605,8700,37850,6078,7580,26800,NA,13700,4520,NA,3355,6320,2725,37200,13000,63800,NA,9430,18350,3295,3530,856,5850,9970,17850,24349,19950,30906,4425,167500,13650,34650,NA,13750,30400,140000,11250,4224,8960,6470,13800,1155,3450,5510,60483,NA,5600,4620,2535,82783,1125,3700,8060,NA,1315,47800,4375,12450,17500,8730,10150,3830,11900,13400,17050,17350,13600,11600,NA,43400,16100,18950,13700,9860,18331,7170,20150,39150,5080,71200,13250,13250,43850,9990,5200,12600,10200,4850,7260,25900,34200,10800,4911,29150,4210,NA,1045,4500,3115,7900,8300,1715,3516,36800,4690,6160,4765,6320,39750,12250,6530,5760,9760,124000,43800,13050,5460,18000,2360,10950,10100,604,NA,NA,1130,6740,7020,15500,7250,12500,11816,3395,16950,13750,3090,7680,13500,2950,23700,3150,18100,177000,7010,NA,29000,5110,5263,15100,9470,NA,NA,9560,NA,NA,7620,11100,2520,29950,9410,35800,976,20900,16782,15000,10700,20498,18650,4985,14638,8520,38050,11200,6180,14550,4350,NA,4915,6580,28200,1695,15750,437,21600,6400,2226,17600,13050,11900,11550,8670,2655,32450,38300,11479,11850,1650,2800,5050,1588,26250,14900,6700,11800,15150,NA,2330,2785,5442,NA,7070,13900,8360,272500,43500,2790,22700,4135,37300,15427,9177,4020,8000,2545,1240,5960,4670,35900,14900,11200,2300,2550,8920,4945,12850,2305,4955,13486,19376,4520,4100,5700,8767,8830,44350,3565,9201,13650,5060,12550,13475,1335,11350,14800,16400,1535,72200,1700,16150,3750,17050,6330,82400,NA,44800,23900,NA,3540,22600,3835,15800,8570,17500,7580,13600,2530,6210,16650,NA,5810,1375,6670,8610,3480,1670,5960,8250,2300,14050,14624,3065,1480,NA,6540,7600,14875,4590,14400,29700,7830,751,2700,2060,9450,2085,3452,7700,9950,1530,1900,6400,3135,14000,3800,2630,2375,11900,8350,10600,2865,NA,3105,6490,7810,12700,4200,5650,15900,11300,1480,1610,6860,2720,5060,3340,3365,16850,22550,30050,15900,1540,17550,14000,17550,5700,NA,330,977,728,6550,1675,5490,17500,10650,9640,NA,3425,12900,2239,9980,8930,4110,2490,24150,2395,5586,1920,7070,3405,4170,5810,16800,9781,137000,5200,16900,8840,2315,6850,5550,657,1070,39397,NA,32900,14305,2905,10450,1110,3365,13000,7280,2210,15950,22500,NA,3245,5750,18650,18650,1645,10050,8400,7690,224,NA,5810,2440,NA,11600,8635,1465,9540,6160,3700,14000,23950,4325,NA,3225,3230,7380,4745,4085,12350,5390,5820,17050,2950,3640,7311,3650,3880,7170,4170,1257,NA,24600,3025,29098,9470,3785,3910,5810,6110,4045,6260,3800,6360,7550,18700,26650,7860,5270,22950,NA,2750,14250,NA,12450,27500,6480,26350,15200,1315,3215,7780,585,2790,4300,7890,1390,8130,10950,8080,NA,3780,12850,6980,18400,NA,18000,1505,3355,1015,4845,2500,34200,12950,3340,3145,NA,8480,1230,7430,3300,14450,27100,NA,4610,7980,NA,10340,13250,3155,103000,2200,8770,11550,3315,8970,5218,1120,1430,6590,2730,35600,3310,14950,16000,2145,1570,12361,3495,4070,NA,3510,2390,8630,2500,3465,5170,12900,8921,949,9450,20300,2985,10400,4075,4035,5820,51400,9370,NA,9640,23500,3185,2070,12550,2540,1480,7100,7884,3120,2295,1770,4320,44050,4380,91200,48300,8220,14200,58500,3265,22350,15450,2975,13300,1530,4450,2445,2237,38689,3055,8050,15150,1725,1995,1588,4345,1395,1475,5530,15650,5140,8020,6640,7250,22322,2060,4960,1750,4725,3240,11500,58400,2295,NA,2510,16950,2130,1760,7010,2124,4402,3035,64500,2510,2855,NA,3215,4900,2152,2700,3125,3775,15400,6440,8410,4440,3067,14700,NA,10250,2990,145000,NA,2830,2375,4650,7240,220000,6540,5156,10050,8130,8870,NA,5130,NA,6060,2430,4600,15300,4080,6160,6316,NA,2895,NA,3305,24850,9260,2430,12000,7870,4240,2880,4038,9313,3800,NA,3025,1550,2050,5666,3385,8500,10450,6840,4620,11600,1940,2170,9960,2265,5200,311,3750,2920,1200,3795,3845,34600,2925,2295,12600,11000,5330,23150,6190,26950,1875,2125,12300,5290,7490,35817,5380,15350,1700,4090,11750,3095,3900,13200,11500,2820,NA,13250,10900,19950,2184,NA,NA,2730,28250,17300,10150,5340,4316,4375,3030,3070,3967,5510,10550,8350,10315,14200,23800,2895,6718,4160,1870,7870,5977,4475,6238,8030,7450,7020,9000,3170,9980,8420,10600,4722,2329,3045,1655,3675,37600,NA,12100,8150,820,6390,13000,10700,6310,1225,2155,8890,NA,11650,NA,7670,1525,12900,5670,10750,14000,25700,1550,1950,10200,1630,3600,3255,2535,3590,6860,3057,17200,8570,4500,5900,9530,920,NA,8200,1880,1425,8810,NA,9610,6360,4993,4505,6360,1060,7380,3415,4310,6720,4205,12750,3635,13850,6510,6440,9680,3220,1465,2335,201000,1395,5870,2375,5480,2560,9600,2130,2990,3470,7500,5840,13400,6000,3840,6080,16900,928,2300,2035,23650,7060,1615,3300,5320,9750,4870,15750,6600,1160,6170,6100,2574,10850,9480,11672,24000,993,5230,9340,4340,3525,NA,2150,3340,1445,4905,4015,2135,2800,4730,4030,11650,2765,3410,6155,2900,10200,2195,6580,3365,6750,4195,3860,5540,4160,2900,NA,NA,12200,2065,1765,24300,3240,2650,1510,851,4547,83500,1855,5340,10700,11008,11087,3940,2405,4600,4330,4450,11860,3215,5560,4620,NA,5760,NA,9820,NA,6310,1660,4750,25900,2645,5980,13900,4290,NA,4550,737,5510,3325,21800,6620,5330,4680,2520,2995,3470,75900,5406,1215,6300,5017,1853,4925,1900,3585,3430,7490,11500,4950,2225,3379,4000,15750,NA,5510,2395,2210,5990,8460,3050,768,6606,2477,2268,2340,1933,2735,3435,1520,4980,4100,2300,6070,4895,6510,2486,7284,5775,655,12400,11350,6370,8330,4191,12632,3570,8900,3070,11250,2800,NA,11100,1380,2668,3155,NA,9200,1520,2570,3399,13050,10250,3755,6240,1870,4185,NA,NA,4090,5350,1832,7130,14350,6970,4330,15950,8798,1145,22950,4000,3240,7770,7700,2550,7630,254,3080,2645,902,NA,8020,NA,2165,2750,7800,8230,10200,1408,1205,2740,5040,3240,2550,8995,NA,3990,7600,7010,NA,NA,3900,2120,8680,1520,26400,7360,NA,7490,7350,3590,5980,6980,1400,3055,969,14850,2400,NA,2552,2310,13600,8090,3290,6270,9630,4850,1536,3580,5161,6250,2450,719,1640,3800,2688,3590,1460,2900,2050,6800,2290,1900,5464,733,1400,4760,7970,2410,2240,10750,7680,5180,5790,6740,2312,1900,18700,5078,NA,917,10654,2180,6246,4215,1295,3580,1890,7106,14750,1250,24537,3460,3594,2930,5450,1915,5290,4800,770,14750,6456,11950,1337,10050,3675,2070,814,4740,2330,4268,1401,6180,5000,17944,5820,12559,2245,4635,2605,3635,6460,4705,4895,5980,9680,4500,8160,9820,13400,5940,7580,813,3329,3735,992,NA,2140,3230,15450,4580,1325,6260,4760,4470,8340,4270,4070,3825,1790,3670,2300,3925,8510,3815,6130,NA,3295,2360,5920,6080,5020,3032,1911,3723,2890,2780,4000,3310,3745,6420,2290,2385,520,3490,8640,3337,2323,5000,2615,2340,7170,2540,8070,2410,14100,2310,2740,14900,6780,NA,3695,801,3855,1720,7290,4220,NA,2325,4230,2755,2780,10200,2230,1190,NA,23300,4280,3388,NA,4910,5980,2010,12950,1990,1710,7700,5430,1110,4345,5280,3970,5250,23850,4907,4685,3673,5792,2122,7090,4845,55000,2635,2720,4645,4595,12113,12050,3165,3700,1465,3865,1715,815,3685,1810,NA,4000,4825,515,11300,740,2645,2295,16200,2000,4220,14900,4760,4000,5288,5620,4340,5880,5480,11350,1010,3415,6930,3200,3770,2415,7250,6380,2750,1585,3319,2050,2588,4785,1000,7950,2130,6940,5082,6510,4030,6500,4145,903,4569,4245,968,3120,1875,879,6590,3390,2530,11300,4870,8580,5410,9800,1612,688,7460,3395,2995,1496,973,11200,1650,2875,2130,NA,461,3525,4655,23950,2297,6750,51000,588,2265,1155,541,5190,4025,5500,1635,6700,12500,7040,1880,4660,1705,5220,10800,860,4965,2965,6420,4330,2895,3800,3515,28350,2463,12262,1265,3710,2595,3400,25200,4330,3020,754,3400,3955,21950,2050,3075,5820,6600,3190,3200,2419,800,4875,6400,7950,3550,88200,4150,1235,3095,2822,2660,2860,6100,1040,20750,2710,1570,NA,902,59669,4030,17210,3600,2580,6830,1010,4315,3230,2380,4551,10600,6250,6170,1407,10747,7870 -"2018-06-14",48200,86300,141601,408000,135000,223000,370000,262749,1441000,369500,122500,56000,46700,241500,227000,34550,274500,32250,228500,104000,112000,321000,359500,102500,213000,77000,93600,257500,45200,146000,109500,116500,152000,411500,NA,123715,101444,363000,28100,91500,16300,28650,11450,13950,22150,131000,365500,9130,101000,7410,63600,39500,59100,145000,132000,56500,90000,218500,60200,46300,15850,372000,95100,155500,214000,423015,15950,247500,60200,32300,37300,44550,156500,60700,44550,24500,417000,41850,32850,80100,208865,199000,26150,20950,141916,5740,33000,216600,54000,344000,21650,65770,105100,45900,106000,9790,5160,12974,23350,45500,4050,20650,42850,35900,115000,707146,878000,19850,5710,102500,6440,44268,40800,185461,31000,20950,177000,66500,116000,177400,29450,523200,118000,35250,33700,38750,70700,26450,75400,195000,37750,60300,13550,37300,110500,69200,79300,32000,223000,NA,84600,33950,13450,68000,102800,351000,174400,16545,27700,81300,4985,17950,47950,84600,74000,97000,19400,836000,75300,77500,5330,78600,6620,10700,5040,15186,83106,NA,1380000,11900,10250,8280,16250,NA,26500,72100,162374,14950,12200,6170,70500,NA,65100,21763,94040,NA,38100,50800,55300,29450,190500,12900,10000,24350,182900,19450,NA,110500,15550,20144,25431,28150,174500,47400,39850,24800,285500,18400,93400,11100,4970,63000,31600,151500,85400,19500,28800,23250,10100,30400,340000,8780,53100,7080,91100,18300,29000,42100,31533,102500,64000,24100,28400,91983,15000,259000,74900,1070,131500,38200,43200,NA,18750,88300,7700,NA,66100,40100,8770,5990,74800,39150,17050,50700,8220,53300,29200,NA,29100,27800,39400,49450,98500,12000,31050,26600,10600,1930,17100,93500,64190,7340,54000,NA,3000,79539,33250,37800,16850,49300,108500,55100,12900,4420,38360,10300,26100,10550,67600,52300,64100,32900,53900,51514,4682,19844,26400,63100,81100,1495,15592,11400,25700,90600,9980,118000,12803,1905,28700,68200,2930,45300,32992,39900,17650,34950,45200,23500,7950,39300,40800,6030,32700,59000,NA,87300,31100,9603,182100,26300,9670,NA,74500,24950,17952,5550,16300,47500,31800,67405,49300,76124,5510,16200,27900,48150,86500,NA,2809,1255,25000,49000,822000,13450,10100,2865,36150,6330,24250,5590,7630,NA,NA,11400,34247,13800,13000,NA,8212,49300,48750,NA,8070,18100,33700,12650,760,16150,24613,17050,16050,24650,NA,16423,55300,18500,19798,13000,24600,40950,365000,37685,16850,7330,42500,30300,62200,26100,34280,5070,35550,10200,NA,4700,24850,8507,NA,12450,30900,21764,52000,4690,7890,8160,NA,NA,8360,4350,6130,108000,54300,42500,19900,19100,53100,23470,25650,90500,22700,30950,4820,NA,56640,31700,NA,4790,4350,17850,24000,8150,144900,23500,2150,NA,11100,9430,49900,11950,87900,31200,14550,18200,7300,NA,10900,115500,20254,NA,15350,21150,NA,6957,16950,35950,28250,72000,30500,12390,10150,5471,47800,12150,11100,16950,10546,6650,3204,7610,16400,6930,13700,4815,17450,25600,10350,7890,32050,138000,3380,15500,2245,33613,9300,NA,675000,NA,20585,32400,35311,11318,27000,3480,11000,6130,4810,17950,12050,1088,4165,14800,14550,32400,2800,9440,9720,4595,150500,34500,21200,1480,4900,8670,15490,25850,10300,9200,9960,4690,58500,12500,23300,NA,43900,7820,4225,143346,245500,7040,167500,2035,NA,24550,13200,NA,15400,53600,NA,40600,2415,33250,NA,14000,NA,9080,2350,8280,69400,2760,15750,10350,40000,2550,43550,14800,29100,11600,65000,46500,22800,13850,7070,15150,12150,16100,23250,15150,6990,8690,21800,96693,5000,3280,NA,4535,9540,NA,12700,16450,36650,3610,197500,12750,29550,78000,NA,12100,40450,8770,NA,29750,NA,28800,5310,21600,NA,16300,10300,9830,13000,3390,30100,16650,2305,24250,10550,3405,2315,4070,14100,1900,NA,1600,6770,6380,NA,2486,2070,12200,66300,5600,12000,41000,6970,6550,142000,1145,6099,2840,27200,630,16050,14800,NA,6530,6470,15200,NA,15300,16900,2395,20750,19750,14550,98700,46700,9700,13250,23450,5690,9000,25400,24100,14000,15777,4585,21900,72300,19450,31266,6490,NA,NA,15850,2210,8270,37300,6136,7030,26300,NA,13500,4400,NA,3265,5420,2410,37000,12800,64300,NA,9360,18200,3280,3585,848,5950,9950,17650,24629,19000,30805,4160,168000,13350,32300,NA,12350,30150,136500,10700,4224,8990,6460,13300,1180,3375,5540,60290,NA,5380,4600,2440,76133,1105,3510,7800,NA,1290,48400,4385,12250,17500,8630,10350,3640,11200,12900,15450,17050,13500,11650,NA,40900,16000,17500,13400,9930,17705,7170,20291,38450,5050,70500,11300,13150,43000,9700,5150,12550,9820,4850,7120,25700,35250,10500,4842,26800,4115,NA,1025,4385,3195,7990,8210,1680,3339,36500,4520,6160,4820,6390,39150,12400,6270,5600,9790,120500,43050,12550,5400,17300,2315,13950,9930,597,NA,NA,1030,6580,6950,16600,7210,12500,12100,3155,16500,14000,3255,7600,13300,2830,22600,2745,17600,148000,6100,NA,29000,5240,5368,14950,9280,NA,NA,9120,NA,NA,7690,10850,2485,29350,9230,36100,957,20800,16733,15000,10800,20498,19100,4985,14209,8210,37900,10900,6100,14500,4750,NA,4815,6290,28500,1795,15550,411,21500,6330,2019,17300,12900,11900,11350,8690,2690,30750,36350,11051,11400,1600,2715,4910,1565,26550,14600,5750,11600,15000,NA,2260,2775,5104,NA,6820,13950,7860,271500,42450,2500,21150,4080,36800,15330,8972,4010,7980,2445,1195,5920,4635,36600,14400,10800,2240,2550,8770,4880,12850,2090,4870,13148,19612,4555,3935,5690,8594,8310,43100,3435,8998,13400,5160,12500,13075,1265,10400,14750,16150,1535,71100,1680,16350,3695,17050,6150,81700,NA,44950,23500,NA,3600,29350,3820,15150,8470,18400,7440,12900,2525,6050,17400,NA,5640,1330,6850,8790,3780,1605,6050,8190,2075,14100,13636,2995,1255,NA,6430,7600,14826,4530,14400,29300,7750,729,2640,2050,9280,1870,3234,7530,9900,1540,1965,6340,3100,13900,3750,2630,2375,11850,8120,10500,2885,NA,3035,6400,7840,12700,4200,5670,15950,10900,1460,1525,6730,2685,4995,3205,3350,16000,21800,30000,15550,1470,17650,13900,17600,5990,NA,322,988,709,6350,1690,5320,16400,10600,11100,NA,3235,12550,2239,9950,8830,4050,2475,22800,2300,5646,1860,6950,3385,4155,5600,16800,9683,133000,5090,17000,8790,2295,6740,5420,671,1050,39958,NA,32300,14161,2920,10250,1100,3390,12500,7260,2215,16200,22400,NA,3210,5260,15400,18350,1560,10100,8380,6800,225,NA,5690,2445,NA,11900,8287,1555,8740,6200,3745,14200,20000,4300,NA,3175,3015,7470,4685,4010,12100,5020,5720,16750,2785,3550,7115,3650,3705,7170,4045,1230,NA,25450,3020,28458,7880,3700,3455,5830,5470,4230,6400,3750,6030,7530,18600,28250,7770,5200,22100,NA,2845,14350,NA,12900,27300,6470,25800,15000,1315,3105,7830,612,2730,4520,7890,1360,8060,9950,8010,NA,3665,10600,6840,20850,NA,17900,1420,3255,1000,4680,2485,33200,12550,2900,2935,NA,8400,1200,7480,3200,14100,27050,NA,4455,6960,NA,8193,12300,3265,98800,2140,8650,10600,3280,8820,4329,1205,1375,6410,2680,34750,3255,14800,15500,2260,1420,12187,3275,3970,NA,3415,2290,8750,2130,3445,5140,12350,9044,921,9420,21000,2985,8830,3950,3510,5590,50800,9360,NA,9500,22900,3180,2005,12400,2420,1384,6940,7855,3115,2055,1755,3695,43650,4320,90000,47600,7860,14600,59300,3280,22200,15150,2900,13200,1660,4370,2405,2237,38379,3030,7840,14500,1670,2370,1546,4375,1295,1460,5530,16200,4965,7700,6560,7320,21849,2025,4870,1580,4575,3005,11700,58200,2220,NA,2470,16550,2195,1690,6800,2060,4395,2400,60100,2410,2920,NA,3090,4985,2152,2740,3020,3570,14600,6510,8320,4389,3067,15250,NA,10050,2990,139000,NA,2815,2350,4485,7250,211000,6670,5127,10000,6230,8540,NA,5080,NA,6010,2435,4600,15100,4000,6150,6300,NA,2920,NA,3110,24150,8850,2355,11650,7490,4210,2770,3866,8989,3750,NA,2900,1550,2010,4419,3310,8350,9000,6040,4370,11850,1885,2145,9150,2315,5460,293,3635,3025,1165,3740,3770,29750,2900,2245,12500,10500,5140,23000,5910,25250,1820,2055,11650,5210,7395,35116,5700,15450,1620,4150,11650,2950,3900,12950,11800,2970,NA,13300,10850,18000,2082,NA,NA,2275,23500,15300,9990,5720,4260,4355,3150,3010,3892,5470,9640,8140,9877,13750,22950,2830,6592,4170,1895,7830,5967,4240,6204,7810,6870,6780,8400,3110,9820,8320,10900,3681,2266,3010,1580,3630,37350,NA,12150,8150,773,6270,13000,10600,6300,1215,1880,9100,NA,10500,NA,7490,1580,12550,5460,10550,14100,25600,1490,1930,10100,1575,3575,3260,2270,3450,6720,3057,17150,8480,4500,5800,9500,909,NA,8060,1820,1320,8780,NA,9350,6360,4967,4330,6350,998,7450,3315,4300,6680,4140,13850,3575,13850,5420,6280,9970,3220,1480,2225,159000,1375,5700,2305,5040,2535,9420,2450,2910,3640,7360,5670,13200,6090,4375,6040,16500,940,2395,2020,24350,7110,1545,3090,5129,9520,5030,15550,6590,1160,5990,5670,2561,10950,8810,11404,26450,993,5140,9400,3990,3565,NA,2165,3325,1400,4975,3950,2260,2710,4720,3745,11600,2720,3385,6255,3125,10200,2090,6470,3225,6720,4240,3765,5560,4115,2840,NA,NA,11800,2075,1735,24300,3220,2515,1455,832,4373,82700,1820,4985,10350,10508,10865,3930,2360,4595,4270,4455,13210,3215,5490,4535,NA,5880,NA,9840,NA,6310,1650,4645,22750,2620,7500,11550,4290,NA,4370,750,5420,3020,20700,6600,4925,4560,2290,3010,3330,74500,5272,1210,6410,4993,1839,4900,1795,3350,3410,7130,11800,4945,2190,3353,4030,14800,NA,5370,2255,2185,5430,8320,2980,774,6424,2495,2283,2285,1907,2710,3285,1520,4650,4120,2355,5510,4800,7360,2202,7284,5900,648,10150,11300,6530,7350,4147,12443,3500,8760,2760,10550,2800,NA,11150,1500,2532,3090,NA,8900,1500,2380,3293,12650,10300,3665,6190,1725,4060,NA,NA,4095,5250,1774,6460,12800,6940,4215,15500,8709,1150,22950,4000,3215,7640,7630,2210,7640,249,3080,2600,897,NA,7150,NA,2155,2700,7820,8070,10300,1344,1135,2690,5040,3160,2545,9103,NA,3950,7900,6990,NA,NA,3740,2105,8660,1515,24550,7220,NA,7430,7160,3590,5880,6000,1360,2890,914,14500,2360,NA,2800,2280,13500,7640,3400,6100,8910,4460,1439,3560,5110,6080,2440,593,1630,3630,2738,3380,1405,2985,1869,5920,2171,1840,5411,747,1335,4595,7710,2410,2045,10650,7880,5050,5820,6810,2312,1851,18200,5035,NA,902,10321,2240,6300,4180,1245,3585,1810,7106,14000,1210,24155,3360,3629,2990,5490,1867,5230,4525,740,14700,6379,10350,1323,9920,3535,2055,795,4595,2320,4295,1273,6320,4970,17756,5810,12084,2280,4300,2600,3610,6340,4740,4860,5870,9720,4980,7940,9590,13600,5850,7510,746,3371,3715,938,NA,2140,3280,14600,4515,1275,6090,4810,4395,8020,4270,3975,3865,1755,3735,2300,3805,8390,4000,6090,NA,3130,2550,5700,6100,4755,2941,1837,3718,2745,2625,3885,3300,3720,6830,2210,2170,513,3340,8720,3337,2244,5000,2535,2235,6700,2395,7870,2345,13800,2310,2815,14900,6640,NA,3685,795,3940,1720,9470,4170,NA,2225,4125,2500,2765,9940,1995,1155,NA,22950,4280,3300,NA,4905,5530,1995,12850,2085,1650,7550,5320,1150,4305,5100,4160,5140,23200,4917,4310,3427,5852,2152,6960,4830,54100,2615,2420,4570,4645,12065,11750,3060,3505,1440,3730,1665,779,3650,1800,NA,3965,4730,510,11200,730,2610,2270,15900,2005,4130,14700,4745,4010,5326,5390,3970,5830,5450,11300,1005,3380,7200,3170,3600,2350,7100,6640,2965,1590,3361,2010,2600,4625,1000,6860,2140,6520,4964,6140,3820,6260,3980,872,4455,4220,965,3050,1845,929,6250,3220,2400,11300,4740,8470,5390,10500,1598,688,7150,3400,3000,1503,953,11250,1635,2855,2010,NA,450,3385,4625,24000,2266,6740,50000,584,2315,1100,547,5150,4020,5500,1620,6230,12200,6730,1840,4600,1720,5210,10450,829,5000,2935,6450,4135,2725,3800,3300,31000,2312,11660,1265,3675,2625,3335,26600,4200,3010,715,3340,3980,21750,1870,3080,5780,6390,3200,3125,2378,767,4815,6080,7820,3550,86500,4100,1210,3053,2783,2560,2875,6210,1145,20650,2580,1495,NA,905,59669,3980,16083,3600,2590,6790,988,4320,3465,2330,4556,10600,6210,6170,1368,10747,7870 -"2018-06-15",47650,87000,138196,408000,134000,219000,373500,280109,1423000,365000,122000,55000,45500,234500,235500,35000,269000,32200,196500,100500,109500,308000,360000,100500,214500,75000,90900,260500,44000,146500,111500,115000,149000,407500,NA,122218,105651,365500,28300,92900,16000,28600,11000,13400,21200,130000,374000,9060,103500,7320,63800,36650,58000,149000,126000,57300,89500,219500,58800,45900,15550,368000,93000,153500,217300,423979,16000,239000,60000,31450,36900,43800,152000,64000,45600,24400,418500,40900,32450,80700,207948,192500,25850,20100,140973,5710,32000,219500,57900,342000,20450,64903,108900,45700,104500,9720,5140,12588,23150,45900,4025,20600,42300,34800,117000,706105,859000,19350,5620,105500,6450,44869,41150,182790,31100,20150,170000,68400,115500,174000,30600,533600,114500,35350,31200,39150,70700,26200,75100,194000,39350,59900,13600,36200,109500,65600,79300,32450,222500,NA,84000,33500,13350,63100,99200,348500,172900,16451,27150,79500,4960,17950,47500,87172,70900,96700,19350,824000,75900,77000,5470,81400,6720,11000,4710,15316,85075,NA,1376000,11900,10100,8290,15600,NA,25600,70600,161873,14700,11800,5950,66300,NA,64800,21310,94040,NA,37850,50400,55400,29600,185000,11400,10200,24800,181300,19350,NA,109500,15450,20144,25041,28650,170500,45100,40400,23750,274500,19750,94200,11050,4980,63600,31650,159000,84900,20000,29000,23750,10000,29150,328000,8700,54700,7020,96300,17000,28700,40800,32267,107000,64200,23900,28750,94341,14550,258000,75000,1130,132500,38100,43450,NA,18400,85000,7500,NA,66400,40400,8700,5790,75100,38400,17850,49150,8070,55000,30450,NA,27900,28500,39500,51900,97200,12133,31250,26350,10300,2010,17150,92500,65040,7490,54800,NA,3000,77532,32250,38650,14850,51100,108000,55300,12550,4410,39314,12050,25350,10450,66700,51000,68100,32400,52200,51666,4501,20036,26450,64300,79000,1475,15660,11100,26200,90600,9990,121000,12708,1885,27700,67100,2870,45450,32911,37950,17050,36200,46650,23800,7940,39250,41200,6060,33550,59400,NA,86000,29900,9380,176900,29000,9430,NA,74500,24450,17620,5520,16450,46750,30000,64002,48250,79764,5470,15900,28400,48100,83300,NA,2809,1270,22950,50200,793000,13400,9900,2790,37100,6250,24050,5560,7680,NA,NA,10800,33987,13600,12850,NA,8133,48450,48750,NA,7870,17700,34650,13050,793,15850,24131,17100,17400,24450,NA,16280,56100,18550,19297,13000,25050,40400,357500,37349,16400,8550,42400,30050,62800,26250,34200,5140,35850,9990,NA,4615,23050,8594,NA,12500,30300,21477,52000,4575,7810,8180,NA,NA,8380,4265,6050,109000,53400,41200,20250,18750,54000,22866,25200,91100,21100,30700,4745,NA,56185,30850,NA,4740,4326,17500,25500,8160,147700,23750,2120,NA,11100,9420,49900,11750,87900,31500,14200,18500,7430,NA,10600,115500,20157,NA,15400,21800,NA,6940,16700,35650,28000,72500,30150,12071,9700,5391,51100,12150,11000,16800,10223,6580,3283,7610,17250,6890,14200,4955,17900,26200,10100,7990,31500,138500,3395,15300,2215,34181,9110,NA,675000,NA,20721,32200,35458,11591,26700,3420,10950,6230,4570,17550,11700,1064,4165,14900,14400,32800,2760,9070,9840,4590,151500,34600,21450,1505,4820,8910,15624,26400,10000,9130,10100,4640,57800,12450,23200,NA,42500,7760,4185,145701,242000,6780,163000,2075,NA,25000,13000,NA,15350,54100,NA,42000,2410,33350,NA,13900,NA,8910,2430,8180,68500,2665,13650,13450,39250,2500,43400,14750,28800,11400,64000,44300,22500,14500,7080,14000,12050,16250,23200,15300,7000,8520,21550,97007,4955,3300,NA,4575,9120,NA,12650,16550,36650,3770,195000,13100,28700,76300,NA,11600,39800,8680,NA,29900,NA,27900,5370,21250,NA,17100,9990,9690,13400,3335,29700,16600,2540,24200,10450,3450,2280,4080,13500,1900,NA,1605,6730,6210,NA,2434,2075,12050,66300,5630,11800,41150,6750,6430,140500,1140,6157,2840,27750,640,16000,14600,NA,6600,6260,15100,NA,15250,17000,2405,20650,20000,14500,99000,47800,9400,12950,23550,5690,8900,24400,25150,13600,15960,4590,21950,75900,19000,30891,6600,NA,NA,15500,2305,8260,35850,5913,7080,25550,NA,14150,4410,NA,3385,5520,2535,36850,12600,61400,NA,9520,18000,3225,3775,843,6370,9640,16950,24349,18100,30604,4170,145000,13400,32700,NA,12450,30750,138900,10700,4201,9070,6490,13250,1245,3340,5790,58841,NA,5280,4570,2475,80225,1110,3550,7700,NA,1285,46700,4410,12050,17050,8660,10100,3665,11000,12700,15750,16900,14000,11100,NA,40800,16100,18500,13400,9310,18624,7170,19962,39450,4980,67400,11550,13100,43000,9430,5160,12550,9640,4810,7120,25650,35550,10450,4807,26350,4090,NA,1030,4450,3325,8190,8250,1665,3443,36200,4480,6130,4900,6130,38850,12050,6800,5540,9780,121000,42550,12550,5360,18150,2440,13900,9860,600,NA,NA,1050,6660,6960,16150,7380,12400,12150,3140,16150,13800,3175,7550,13200,2830,21950,2940,17850,156500,6400,NA,29000,4935,5211,14950,8700,NA,NA,9050,NA,NA,7580,11000,2485,29600,9270,35850,961,20400,16782,15000,11400,20498,19650,4985,13932,8390,37450,10400,6110,14500,4750,NA,4780,6350,27200,1785,15350,413,21850,6180,2131,17300,12900,11500,11400,8680,2600,31200,36200,11101,11300,1600,2745,4895,1510,26300,14950,5960,11900,15500,NA,2210,2785,4785,NA,6820,14300,7830,271000,42400,2575,21000,4140,35900,15281,8850,4020,7890,2460,1205,5930,4575,35500,14250,10750,2245,2520,8700,4890,12650,2170,4920,13486,20050,4660,3970,5650,8567,8800,43050,3465,8745,12950,5050,12550,13000,1285,10300,14650,16050,1520,71800,1620,16100,3740,16900,6250,81600,NA,45000,22750,NA,3700,27850,3795,16000,8360,18400,7780,13100,2585,6000,18450,NA,5700,1350,6690,8570,3580,2085,5890,8150,2095,14000,13636,3055,1185,NA,6380,7425,14237,4470,15450,29400,7800,728,2660,2060,9770,1900,3452,7520,9400,1615,1895,6261,3130,14300,3805,2600,2375,11850,8010,10350,2930,NA,3045,6460,7800,12400,4200,5680,15800,10850,1450,1610,6760,2710,4900,3160,3335,16300,21350,30050,14850,1450,18650,13750,17800,6200,NA,322,981,714,6400,1675,5320,16500,10650,11400,NA,3450,12350,2239,10250,9010,4000,2510,23100,2305,6206,1915,7010,3375,4140,5570,16900,9644,130500,5200,15600,8330,2290,6700,5490,669,1050,39117,NA,32500,14113,2795,10000,1155,3390,12100,7260,2160,16100,21100,NA,3200,5500,16350,18400,1595,9760,8280,6750,223,NA,5600,2480,NA,12050,7984,1570,9120,6200,3580,14200,20550,4300,NA,3355,3190,7400,4645,4060,12150,5130,5670,16700,2730,3585,7115,3705,3745,7300,4055,1257,NA,25500,2995,28824,8000,3730,3510,5840,5610,4225,6210,3715,6080,7310,18750,27200,7690,5140,21300,NA,2730,13950,NA,12550,27850,6430,26000,14550,1315,3105,7790,594,2595,4450,7940,1355,7740,10350,8400,NA,3610,11000,6930,21800,NA,17900,1430,3200,1005,4735,2595,33050,12450,3045,2970,NA,8090,1215,7280,3250,13650,26150,NA,4465,6440,NA,8633,12400,3115,103000,2150,8310,10700,3280,8920,4847,1255,1390,6320,2685,34700,3190,14850,15400,2155,1485,11882,3415,3955,NA,3465,2195,8930,2140,3385,5170,12600,9373,921,9360,21200,2970,9020,4115,3560,5560,49650,9380,NA,9360,22900,3215,2020,12000,2430,1390,6810,7652,3110,2130,1740,3710,43350,4270,91200,47800,7870,14400,56600,3275,26850,15200,2930,12850,1735,4410,2510,2243,38456,3025,7590,14350,1675,2235,1548,4300,1355,1450,5560,16300,4815,8660,6520,7180,21922,2095,4890,1645,4685,3110,11750,57900,2225,NA,2480,16200,2085,1665,6770,2070,4348,2340,61100,2375,2865,NA,3080,5210,2147,2740,3010,3595,14950,6690,8500,4445,3067,15300,NA,10050,2990,140500,NA,2820,2290,4515,7000,211500,6640,5058,9990,6340,8510,NA,5090,NA,6050,2465,4600,16100,3990,6050,6300,NA,2875,NA,3590,23900,8820,2390,11950,7590,4235,2805,3973,8989,3740,NA,3020,1535,2010,4578,3295,8470,8660,6020,4485,13850,1865,2130,9330,2295,5260,302,3645,3135,1165,3710,3750,37500,2965,2245,12550,11000,5210,23200,5950,25450,1815,2070,11700,5190,7395,35046,5720,15050,1600,3940,11650,2925,3925,12700,11550,3070,NA,13500,10800,18100,2078,NA,NA,2315,30550,16500,9670,5440,4124,4360,3310,2990,3904,5460,10050,8150,9712,13950,22500,2845,6545,4150,1870,7920,5947,4105,6143,7700,7050,6800,8700,3030,9800,8450,10950,3959,2370,2955,1600,3660,37300,NA,12150,8375,845,6250,11150,10600,6230,1200,1895,9080,NA,10950,NA,7500,1525,12500,5380,10500,14000,25500,1490,2145,10100,1565,3780,3225,2440,3485,6750,2996,18450,8410,4550,5830,9340,909,NA,8060,1830,1415,8770,NA,9550,6290,4987,4350,8250,1010,7140,3450,4295,6830,4145,14500,3520,13200,5800,6320,9830,3220,1495,2220,197000,1405,5590,2335,5100,2630,9360,2590,2920,3630,7820,5670,13100,5980,4260,6060,16600,924,2355,1995,24050,7050,1550,2685,5169,9430,5140,15850,6700,1160,5960,5650,2493,10600,9070,11137,24950,1003,5100,9560,4050,3480,NA,2215,3275,1480,5070,3950,2355,2695,4725,4235,11650,2710,3380,6255,3425,10150,2130,6550,3590,6690,4220,3765,5530,4050,2840,NA,NA,11650,2175,1715,24300,3240,2520,1470,866,4573,85400,1815,5200,10000,10141,10865,3850,2310,4580,4250,4475,13961,3215,5440,4590,NA,6390,NA,9860,NA,6300,1640,4820,22700,2625,9750,11900,4290,NA,4285,873,5390,3060,21150,6360,4985,4550,2290,3025,3465,74100,5272,1205,6800,4961,1803,4905,1765,3335,3365,6970,12000,4930,2150,3314,4045,17900,NA,5230,2235,2175,5560,8430,2985,750,6520,2477,2273,2285,1869,2865,3140,1550,4720,4150,2335,6060,4745,7570,2206,7663,5700,662,10350,11200,6400,7690,4120,12443,3550,8680,2815,10500,2665,NA,11250,1645,2559,3120,NA,9320,1515,2425,3293,12500,11100,3615,6200,1745,4160,NA,NA,4020,5100,1751,6380,15400,7070,4235,18300,8900,1090,22400,4000,3180,7630,7530,2230,7460,250,3090,2615,881,NA,7260,NA,2125,2660,7630,8110,10050,1353,1130,2725,5010,3030,2540,9176,NA,3950,7900,7050,NA,NA,3735,2155,8660,1515,24600,7170,NA,7360,7150,3590,5950,6030,1375,2890,916,14200,2355,NA,2800,2220,13450,7730,3315,6200,8910,4365,1462,3420,5154,6220,2410,528,1605,3495,2613,3545,1400,2925,1891,6120,2171,1845,5252,747,1360,4580,7790,2410,2115,9990,8000,4890,5890,6620,2312,1923,18050,5050,NA,895,10321,2285,6210,4150,1250,3695,1835,7334,13950,1210,24071,3280,3548,2970,5540,1891,5220,4585,712,14650,6919,10100,1327,9990,3465,2210,779,4565,2310,4235,1330,6230,4970,17526,5770,11808,2340,4410,2555,3605,6900,4890,4845,5920,10000,5140,8000,9550,14050,6060,8600,727,3329,3865,949,NA,2140,3280,14700,4515,1285,6000,4665,4500,8130,4335,3955,3920,1810,3875,2300,3780,8790,4040,6060,NA,3045,2870,5630,6060,4835,2960,1852,4044,2700,2660,3870,3210,3705,6830,2230,2115,512,3310,8810,3309,2198,5140,2565,2235,6740,2440,7880,2360,13900,2310,2835,14800,6520,NA,3650,800,4055,1815,9300,4155,NA,2250,4125,2625,2695,9940,2000,1150,NA,23000,4235,3300,NA,5020,5590,1990,12750,2030,1685,7550,5360,1220,4240,4995,4275,5080,23500,4994,4430,3653,5742,2147,6950,4850,58900,2565,2510,4585,4660,12065,11600,3090,3845,1420,3680,1675,781,3605,1765,NA,3950,4810,506,11250,725,2570,2285,15950,2030,4150,15250,4745,3960,5014,5360,4100,5730,5310,11350,1005,3290,6920,3135,3640,2430,6990,6250,3420,1585,3315,2025,2559,4690,1000,6980,2160,6650,4771,6150,4965,6440,4015,869,4660,4215,945,3050,1835,900,6310,3275,2400,11300,4825,8390,5270,10550,1598,694,7240,3395,2985,1472,974,11250,1635,2845,2080,NA,476,3350,4655,23850,2246,6550,48450,583,2315,1120,582,5080,4190,5520,1570,6320,12150,6760,1860,4480,1745,5300,10150,800,4980,3000,7000,4125,2720,3800,3170,30850,2392,12122,1265,3680,2620,3295,26350,4200,3000,689,3365,4060,21550,1960,3020,5910,6450,3200,3190,2415,778,4960,6090,7950,3550,86600,4550,1200,3053,2805,2585,2880,6180,1130,20700,2645,1525,NA,906,58748,3990,16935,3670,2820,6600,994,4355,3390,2505,4571,10600,6520,6170,1349,10660,7870 -"2018-06-18",46600,84000,138997,407500,135000,220500,366500,286208,1436000,356000,119500,55500,45900,237500,223000,34750,265500,32000,195500,102000,107500,308000,357000,104500,213500,75300,89200,267500,44900,142000,113000,110500,148000,405500,NA,119225,105838,369500,28550,94400,16250,28800,11050,14000,20300,126500,369000,8850,98900,7140,62100,37100,57700,151500,120500,56800,85700,215000,58500,46000,15100,359000,99100,148500,218200,413861,15400,238000,63100,31150,36050,41400,153000,62500,45150,23900,392000,41700,31850,80600,207032,201000,24350,20600,137673,5770,30650,214800,54100,331500,19750,63842,107200,44200,102500,9710,5050,12708,21850,45200,3875,20250,40150,36850,114000,696546,850000,18950,5630,109500,6230,42613,40850,171950,29750,20900,161000,65500,116000,167400,28800,525000,111000,34300,29600,36450,66100,26400,72800,189000,38850,61400,13600,34700,105500,64300,79300,32800,222000,NA,80500,34450,12600,63100,94100,350000,163500,15364,26850,73700,4855,18100,46000,84791,69500,95600,19450,820000,74600,75600,5450,78900,6430,10800,4575,14712,82318,NA,1321000,11750,9720,8030,15200,NA,26000,70300,160670,14350,11950,5920,61000,NA,62000,21265,91768,NA,37350,47850,53600,29400,183000,11000,11800,24200,180100,18200,NA,112500,13850,19887,22302,28650,164500,40800,38550,23100,275000,19500,91800,11150,4620,61800,30000,158500,81500,19350,28300,23700,9640,29900,330000,8350,53000,6810,93000,16650,28350,41300,32133,105000,62800,23450,27700,92081,14200,259500,70000,1200,127000,36650,40700,NA,17800,81400,7220,NA,63100,39400,8640,5880,74800,36550,17400,46550,8110,48800,28850,NA,25350,27100,37750,51000,91200,11500,33000,25000,9900,1950,16000,87200,62950,7690,54600,NA,2995,70757,32350,37200,13500,48200,107500,53200,12300,4255,38122,12250,23200,10550,65700,49950,69300,32400,50200,46978,4353,19535,26150,62500,76400,1460,15775,11100,24650,89600,9700,116500,12278,1790,25900,67000,2775,42750,32992,35650,16300,34800,43950,23600,7850,39050,38500,5800,33000,58600,NA,85600,29100,9067,170100,30000,9260,NA,72000,22600,15957,5570,15650,46950,29650,60598,46800,75048,5420,14900,28600,47450,79200,NA,2739,1270,22700,47950,783000,12000,10350,2720,35250,6140,23050,5550,8060,NA,NA,10050,34204,13400,12450,NA,7789,48500,48200,NA,7400,17050,34050,12650,793,15000,22297,16300,16800,23350,NA,16566,55800,18200,19021,12750,24600,39300,361000,35839,15350,9110,42100,29300,62500,26100,34580,5100,35750,9530,NA,4700,22500,8241,NA,11900,30200,20475,49600,4305,7630,7980,NA,NA,8140,4220,6270,107500,50900,39900,20100,18000,54500,22759,24850,91700,20200,29900,4580,NA,53094,29900,NA,4555,4185,16950,26200,7970,143300,23500,2050,NA,11100,9220,47600,11250,87900,31500,13750,18150,6610,NA,10350,116000,19331,NA,14400,20100,NA,6721,15200,33700,27000,74000,28700,11661,9260,5302,49900,11700,11400,16350,9717,6490,3134,7360,16200,6920,13650,4930,17500,25350,9470,7800,30100,137500,3340,15050,2160,32668,8920,NA,660000,NA,19454,31900,35458,10545,25900,3310,10850,6780,4460,16250,11450,1036,4005,14250,13550,32950,2660,8900,9620,4550,148000,33050,21300,1420,4650,8670,15223,24950,10000,8680,9740,4350,56500,12050,21850,NA,41950,7760,4070,136183,237500,6400,157000,2010,NA,24400,12450,NA,14500,54000,NA,40450,2340,32500,NA,12800,NA,8500,2100,7620,68600,2590,13000,13800,37650,2360,39900,14200,28250,11250,63700,42100,21650,14550,6960,12450,11300,15550,22700,14100,6680,8370,20950,101402,4840,3125,NA,4435,8590,NA,12250,15450,35850,3580,192500,13050,27550,70400,NA,11250,41200,8480,NA,28600,NA,27050,5240,20600,NA,16600,9850,9590,13750,3220,27950,15400,2560,23550,10200,3265,2155,3980,13100,1915,NA,1605,6520,5920,NA,2312,1990,11150,66000,5170,11450,41150,6350,6430,135000,1070,6011,2720,27700,620,15600,14350,NA,6240,6060,14250,NA,14600,16750,2320,19950,20100,13950,98400,46250,8560,12800,22100,5590,9070,23950,26150,13350,15230,4460,21050,73300,18050,29156,6940,NA,NA,14750,2330,8100,33300,5961,6750,25100,NA,13550,4300,NA,3220,5820,2450,35700,12150,58200,NA,9140,17150,3010,3735,812,6960,9270,16500,22148,17300,30554,4035,134000,13000,29050,NA,12150,28750,134400,10100,4032,8400,6490,12950,1255,3200,5800,57488,NA,4960,4310,2340,80993,1125,3505,7450,NA,1275,45350,4370,11900,16100,8180,9510,3540,10700,11900,15250,16500,13700,11450,NA,39300,15250,18150,12950,9270,18290,7170,18788,38350,4540,66100,12000,12650,41300,8990,5000,12400,9220,4700,7000,25400,34000,9900,4645,25700,3930,NA,1010,4250,3150,7940,8050,1605,3620,36100,4355,5980,4905,5700,37250,10900,6630,5270,9620,117500,40100,12000,5150,17500,2360,13600,9340,577,NA,NA,1010,6550,6830,14900,7430,12150,11600,2970,15200,13500,3125,7320,13650,2710,21350,2995,17100,169000,6090,NA,29000,4825,4839,14000,7650,NA,NA,8660,NA,NA,6750,10700,2430,27500,9250,34800,922,19350,16046,15000,13250,19926,18900,4985,13025,7850,36600,10000,5820,14250,4620,NA,4750,6340,26400,1700,14750,405,21000,6050,2077,16750,12550,11000,10850,8660,2435,29550,34100,10069,10700,1565,2630,4740,1435,26500,14350,6130,11800,14650,NA,2200,2750,4649,NA,6640,14150,7740,263500,40750,2565,20050,3995,35950,14746,8768,3805,7620,2375,1170,5850,4350,34650,13300,10200,2180,2425,8950,4820,11800,2200,4720,13027,18750,4485,3925,5380,8185,8790,40950,3345,8466,12650,4640,12500,12250,1235,9970,14600,15850,1450,71800,1550,15850,3720,16100,6000,81300,NA,42800,21900,NA,3365,24900,3580,15450,7900,19300,7470,12800,2405,5800,18200,NA,5390,1310,6300,8490,3315,1840,5800,8110,2035,12900,13458,3055,1120,NA,5910,7000,13648,4410,15050,28800,7690,710,2535,2060,9460,1880,3788,7280,9080,1550,1840,6211,2890,13450,3800,2540,2375,10850,7730,9700,3115,NA,2925,6110,7600,11400,4200,5460,15850,10600,1460,1585,6370,2675,4650,2930,3295,15700,20450,30000,13900,1480,19100,12500,17550,6500,NA,313,933,703,6100,1605,5110,16150,10500,10450,NA,3530,11750,2245,9940,8620,3845,2365,22000,2310,5906,1825,6710,3280,4045,5430,16250,9173,133500,4910,15200,7900,2210,6360,5580,635,1010,37595,NA,30700,14065,2380,9520,1155,3300,11650,7200,2120,16350,20750,NA,3150,5400,16500,17150,1505,9710,8280,6520,217,NA,5390,2435,NA,11600,7617,1520,8900,6580,3970,13400,19800,4300,NA,3200,3190,7010,4590,3950,12100,5140,5450,16200,2605,3445,6959,3730,3580,7280,3890,1226,NA,26400,2925,28869,7990,3465,3385,6000,5640,4145,5970,3550,5640,7090,18750,24450,7600,4780,20550,NA,2645,13500,NA,11900,26300,6300,23750,13500,1315,2995,7370,565,2470,4090,7830,1275,7480,10750,7880,NA,3490,10900,6880,21300,NA,17700,1375,3080,993,4695,2515,32500,11900,2965,3250,NA,7580,1175,7800,2910,13250,24300,NA,4400,6420,NA,8703,12150,2875,108500,2020,7910,10650,3085,8790,4940,1175,1305,5870,2610,33050,3060,14200,15050,2265,1590,11012,3535,3805,NA,3400,2185,8700,2005,3170,5000,11850,9373,879,9340,19700,2855,8870,4000,3550,5220,50200,9170,NA,8900,21800,3080,1970,11100,2315,1372,6410,7690,3040,2120,1705,3745,42400,4100,91500,47550,7510,13850,53300,3215,28000,14950,2820,12150,1690,4300,2455,2232,38728,2880,7360,14350,1600,2070,1640,4165,1325,1390,5350,14050,4800,8890,6490,6650,21849,2150,4760,1630,4570,3025,11400,56900,2110,NA,2400,16950,1965,1590,6650,1956,4105,2210,59000,2220,2765,NA,2900,4975,2157,2570,2830,3650,14200,6510,8320,4533,3074,15150,NA,9710,2990,140500,NA,2775,2180,4505,6940,208000,6610,4822,10050,6080,8210,NA,4910,NA,6010,2335,4600,15250,3790,5590,6157,NA,2800,NA,3660,23900,8150,2275,11800,7350,4000,2695,3736,8693,3605,NA,3160,1450,1930,4695,3280,7960,8410,5860,4110,13500,1790,2100,9450,2295,5050,285,3515,2960,1150,3465,3650,34600,2935,2140,12050,11500,4980,21300,5790,25000,1790,2030,11450,5000,7252,33854,5800,16150,1545,3800,11350,2990,3770,12650,11100,2945,NA,12750,10450,17300,1999,NA,NA,2325,33500,16900,9340,5010,3955,4230,3300,3060,3850,5260,9770,7970,9478,14650,21650,2730,6334,4140,1740,7750,5927,4155,5995,7380,7030,6500,8070,2930,9280,7980,10250,4375,2235,2800,1575,3395,36550,NA,11900,7950,836,6030,10750,10200,6240,1190,1870,8580,NA,11400,NA,7410,1460,13600,5250,10450,13850,25100,1490,2095,9700,1515,3855,3140,2395,3285,6680,2890,23950,8030,4500,5760,9340,898,NA,7790,1750,1375,8370,NA,9300,6120,4900,4190,9530,958,6900,3205,4165,6650,4000,13450,3425,12850,5830,5950,9010,3220,1435,2125,204000,1445,5210,2340,5020,2585,8940,2475,2775,3770,7930,5460,12950,5760,4130,5760,16100,900,2265,1960,21900,6770,1500,2990,5029,9200,4890,16200,6470,1160,5850,5720,2416,10350,8870,10568,24000,959,4960,9720,3940,3345,NA,2160,3215,1500,5720,3895,2200,2550,4660,4110,11600,2645,3265,6155,3325,9800,2095,6460,3425,6550,3850,3625,5350,4295,2800,NA,NA,11000,2375,1720,24200,3175,2470,1435,859,4417,87500,1700,5000,9550,10141,10419,3715,2230,4585,4050,4400,13698,3215,5390,4385,NA,6200,NA,9840,NA,6040,1590,4665,22800,2485,12650,11850,4290,NA,3900,908,5310,2890,22450,6220,4750,4560,2350,2750,3720,73000,5129,1130,6450,4801,1749,4825,1630,3115,3205,6700,11800,4825,2075,3197,4000,16700,NA,5030,2315,2110,5460,7900,3035,700,6443,2356,2273,2260,1822,2865,3420,1545,4770,3955,2385,7370,4515,7150,2242,7829,5250,642,10350,11000,6610,7220,4009,12490,3415,8220,2880,9860,2720,NA,11200,1620,2504,3025,NA,8920,1470,2560,3078,11800,11500,3495,6060,1690,3940,NA,NA,3965,5070,1652,6100,14750,6630,4180,18500,9154,1010,21400,3930,3020,7300,7390,2140,7300,240,3040,2585,840,NA,7330,NA,2005,2525,7200,7630,9490,1268,1060,2580,4775,2885,2510,8995,NA,3830,7850,6880,NA,NA,3515,2110,8390,1400,22600,7010,NA,7210,7020,3590,5840,5920,1325,2800,887,12600,2300,NA,2807,2075,13100,8420,3160,6150,8730,4210,1400,3280,4485,6060,2285,686,1565,3340,2470,4605,1325,2925,1792,6030,2163,1805,5146,743,1330,4445,7690,2410,2170,10050,7730,4550,5730,6580,2312,1869,16800,4836,NA,868,9987,2270,6022,4030,1225,3935,1785,6923,13250,1190,23138,3225,3421,2815,5310,1867,5090,4765,712,14450,6790,9340,1299,9770,3500,2115,730,4470,2260,3943,1339,5750,4910,17234,5650,11333,2200,4485,2370,3430,7010,4890,4115,5850,9860,5000,7800,9280,13700,5830,9380,682,3143,3780,907,NA,2140,3185,14700,4495,1235,5820,4620,4685,7880,4190,3755,3835,1725,3720,2300,3645,8070,3960,5900,NA,2900,2875,5570,5980,5000,2865,1766,4576,2630,2810,3775,3050,3620,7000,2270,1985,503,3510,8780,3166,2236,5270,2535,2120,6460,2390,7690,2325,13050,2310,2685,14200,6260,NA,3600,799,3825,1730,9600,4030,NA,2130,3960,2645,2670,9490,1985,1100,NA,22800,4230,3290,NA,4935,5420,1980,12450,2060,1615,7370,5300,1130,4100,5000,4400,4860,22800,4787,4740,3653,5621,2142,7020,4975,60300,2450,2585,4465,4605,11971,11100,3020,4230,1365,3565,1620,752,3500,1720,NA,3925,4700,497,11200,695,2750,2345,15150,2025,4005,14400,4615,3625,4805,5100,4230,5460,5470,11500,973,3250,7150,3080,3470,2305,6650,5830,3055,1505,3234,1910,2547,4490,1000,6850,2160,6380,4755,6790,5560,6170,3955,840,4496,4000,919,2885,1805,861,6200,3150,2320,11300,4805,8200,4730,9900,1543,705,7200,3370,2965,1441,939,11500,1575,2835,2110,NA,471,3250,4600,23400,2212,6260,48200,568,2270,1090,560,4870,4690,5430,1555,6040,11800,6760,1815,4355,1670,5010,9600,762,5110,2975,7050,3970,2695,3800,3225,30100,2404,11841,1300,3490,2530,3265,24700,4175,2940,690,3250,4010,21450,1960,2910,5760,6160,3050,3180,2443,759,5300,6070,8200,3550,85100,4360,1135,2968,2688,2555,2900,5870,1090,20800,2705,1425,NA,862,56354,3965,16960,3590,2720,6460,969,4355,3375,2515,4332,10600,6530,6170,1285,10443,7870 -"2018-06-19",47000,84100,137795,381000,131500,221000,349500,269786,1409000,340000,116500,55100,45450,235500,216000,33500,263000,31700,206000,102000,106500,301000,360000,103000,205000,72800,85200,273000,43900,142000,109500,105500,149000,393500,NA,116232,97797,354000,28100,93400,16050,28950,10700,13850,19750,124000,353000,8690,92600,6930,59300,36250,55100,149500,120500,54600,85100,208500,57300,45300,14500,353000,98600,141500,218500,385435,14900,242500,65400,30650,35850,40300,154000,61000,44450,22450,382500,41700,32150,77800,194666,209000,23550,20350,134373,6170,29450,215000,53200,327000,19100,60756,106000,42650,104500,9640,4880,12757,20950,45000,3830,19900,38350,37950,109000,696640,838000,18650,5670,104500,6020,42714,40050,174621,27250,21100,164000,70000,113500,166600,28350,530000,107000,33650,28900,35000,67000,26350,72200,179000,38150,58300,13450,34550,104500,63000,79300,31100,207500,NA,79200,34250,12200,59800,85000,340500,163600,14182,26300,71800,4735,17650,44750,79646,68400,98400,19050,819000,74000,72000,5160,72700,6390,10550,4395,13763,82318,NA,1351000,11700,9400,7720,14950,NA,25150,70300,157363,13900,11850,5880,55000,NA,62300,21039,89315,NA,34000,47000,53600,29050,181500,10850,11900,23800,180900,17650,NA,114000,13650,18488,22128,28550,164000,43200,38550,23050,278000,18950,88600,10950,4560,57600,30100,160500,79300,18050,27000,22900,9450,30550,320000,8480,50000,6600,88700,16100,28400,40650,30600,100500,62000,22600,25900,92770,14150,251000,70500,1185,131500,37100,37000,NA,16950,81500,7230,NA,62700,38800,8420,5840,73300,34650,16750,43550,8010,45800,26500,NA,25300,24800,37050,49300,90400,10600,32150,22750,9450,1915,15200,85900,61430,8270,54800,NA,2930,68499,32600,36000,12900,46600,103000,53400,12100,4120,35783,14000,22400,10100,63700,49100,67100,32200,47950,43046,4177,18264,25000,61900,71000,1390,14750,11250,22400,89300,9180,113000,12421,1760,25200,67000,2715,38700,32711,34450,16100,33300,41050,23200,7770,37800,37900,5650,32600,56200,NA,82700,28750,9201,166700,27550,9220,NA,70600,20600,15625,5230,15500,46450,28650,59180,45750,71158,5370,14900,27600,47600,77600,NA,2659,1230,22650,45000,759000,11300,10150,2680,33850,6100,23300,5490,7760,NA,NA,10100,32732,13200,12300,NA,7781,48100,48600,NA,7160,16350,33000,12650,805,14600,20801,15400,16100,23350,NA,15468,55000,18300,18044,13200,23600,35250,348500,34498,15000,9550,42050,29500,62400,26200,34360,4960,35850,8940,NA,4700,21850,7773,NA,11400,29250,19473,48500,4465,7330,7450,NA,NA,7770,4090,6100,105500,47050,38350,20300,17300,53100,21905,23350,90300,19050,29450,4460,NA,48730,28550,NA,4745,4106,16650,25000,7750,133000,22300,2030,NA,11100,9090,45900,11000,88400,31550,13550,17650,6230,NA,10200,113000,18991,NA,14000,19500,NA,6385,14900,33750,25600,72500,26550,11934,8730,5221,50400,11350,10600,16100,9210,6620,3159,7170,15500,7190,13450,4750,17100,25050,9070,7200,30950,139000,3225,14900,2095,31959,8560,NA,661000,NA,18685,30550,35385,10409,25850,3315,10950,7020,4550,15900,11250,999,3960,13650,13200,32500,2575,8500,9570,4430,145000,33500,20700,1415,4580,8520,15178,24000,9890,8360,9560,4220,54500,11900,21800,NA,41900,7740,4000,132884,241000,6510,158500,1915,NA,23600,11900,NA,14000,53900,NA,40650,2285,31650,NA,12400,NA,8480,1995,7320,68000,2595,13700,12450,35250,2390,44500,14150,27500,10950,63800,40300,20800,14250,6700,12000,10850,15400,21500,13300,6430,7970,20150,97321,4630,3000,NA,4250,8120,NA,12050,14750,35850,3375,192000,12650,25750,69300,NA,10350,37900,8190,NA,27900,NA,26900,4900,20350,NA,15950,9850,9320,12500,3105,25700,15050,2490,22250,9910,3120,2085,3820,12750,1700,NA,1555,6220,5970,NA,2288,1925,10550,64100,4830,10850,41500,6360,6240,133000,1030,6001,2710,27750,607,15550,14150,NA,6000,5860,13700,NA,14100,15500,2250,19500,18600,13550,98400,44500,7960,12300,21100,5490,9000,21750,24800,13000,14728,4700,20800,70100,17900,27984,6650,NA,NA,14100,2210,7820,33050,6010,6280,26300,NA,13100,4295,NA,3025,5530,2405,35600,12100,55500,NA,9030,17050,2875,3425,800,6500,9040,16250,20322,17400,30252,3860,136000,12500,29150,NA,11550,27400,132000,9760,4032,7880,6500,12500,1145,3205,5560,57875,NA,4675,4270,2280,75025,1090,3490,7150,NA,1230,44850,4100,11900,15850,7940,8120,3460,10150,11350,14500,16250,13850,10550,NA,39800,15150,17400,12900,9280,18123,7170,18130,36950,4415,63700,12150,12750,41300,9000,4880,12300,8700,4195,6740,24600,33500,9820,4454,24700,3800,NA,981,4100,3045,7990,7810,1570,3620,35050,4310,5930,4630,5610,36550,9650,6450,5110,9440,120000,38650,11250,4995,16400,2250,13450,9320,580,NA,NA,995,6420,7170,14350,7200,11850,11200,2835,13850,13350,3040,7070,13650,2715,20800,2835,16700,164000,5930,NA,29000,4390,4200,13700,7290,NA,NA,8800,NA,NA,6500,10000,2385,26000,9660,31650,919,19650,15408,15000,12200,19545,19500,4030,12395,7380,35600,9650,5770,14250,4170,NA,4690,6240,25700,1705,14700,390,20150,5980,2098,16550,12100,10550,10350,8320,2420,28850,32400,10371,10150,1515,2580,4550,1440,25450,14200,5840,11200,13400,NA,2165,2770,4471,NA,6200,13450,7210,258500,39450,2430,19050,3940,33500,14454,8320,3670,7290,2260,1130,5830,4120,33000,13250,9400,2175,2370,8830,4845,11200,2115,4495,13229,18650,4255,3790,5190,8048,8450,38700,3215,8212,12150,4175,12500,11550,1190,9680,14550,15500,1380,70400,1540,15700,3685,14800,5770,82100,NA,41150,20700,NA,3060,22300,3465,15200,7400,19050,6890,12050,2245,5800,18350,NA,5230,1270,6000,8540,3070,1855,5380,8000,1965,12450,12865,2960,1210,NA,5670,6950,12960,4365,14300,28050,7600,685,2505,2060,9580,1800,3652,7120,9000,1500,1860,6072,2645,12600,3695,2360,2375,10150,8000,9090,3240,NA,2870,5570,7210,11000,4200,5220,15850,10550,1350,1520,6280,2640,4495,2910,3130,15700,20150,30050,12850,1420,19550,11900,17300,6050,NA,307,931,682,6080,1600,4910,15600,10350,9990,NA,3625,11500,2250,9030,8440,3740,2205,21600,2210,6106,1770,6380,3180,3985,5050,15150,8584,131000,4820,14450,7850,2120,6180,5140,643,994,37515,NA,30200,13491,2395,9400,1110,3160,11450,7150,2050,15800,19200,NA,3105,5000,18950,16650,1435,9810,8250,6160,215,NA,5080,2410,NA,11450,7442,1520,8360,6120,3435,12900,18600,4220,NA,3080,2980,6630,4475,3890,11500,5090,5210,16100,2510,3370,6627,3955,3410,7100,3795,1203,NA,26500,2805,27680,7460,3530,3290,5770,5500,4070,5800,3375,5290,6950,18550,24950,7510,4485,20400,NA,2575,12950,NA,11850,24700,6240,22150,13000,1315,2855,7180,552,2235,3940,7680,1175,7350,9890,7530,NA,3495,10950,6840,21700,NA,17250,1350,2940,933,4560,2410,31700,11050,2870,3040,NA,7370,1095,10000,2910,13000,23250,NA,4275,5920,NA,9240,11800,2700,101500,2000,7710,10550,2975,8610,5110,1135,1250,5610,2540,31600,3030,13700,14800,2130,1515,10228,3365,3670,NA,3260,2170,8590,2005,3115,4830,11550,8797,841,9600,19000,2740,8560,3860,3525,5140,49000,9020,NA,8550,21150,3065,2000,10800,2190,1316,6140,7623,2945,1985,1660,3630,41950,3815,89700,47800,7300,13300,50800,3125,28100,14600,2820,11800,1590,4215,2345,2226,37565,2825,7360,13800,1535,1990,1888,4035,1300,1390,5270,12650,4750,8210,6140,6450,22505,2130,4480,1570,4505,2980,11500,55800,2030,NA,2350,15450,1880,1535,6530,1962,4145,2225,58300,2220,2650,NA,2865,4760,2147,2395,2860,3945,13850,6330,8260,4301,3074,13800,NA,9500,2990,140000,NA,2820,2215,4310,6940,213000,6620,4646,10050,5400,7980,NA,4790,NA,6020,2310,4600,15500,3605,5320,6213,NA,2750,NA,3495,23750,7900,2225,11350,7030,3770,2630,3493,8550,3515,NA,2980,1420,1865,4494,3100,7610,7980,5800,4000,12950,1725,2060,8840,2255,4805,285,3390,2840,1140,3505,3545,31300,2935,2075,11700,10500,4800,21250,5580,24100,1715,1970,10750,4900,7156,32803,5640,14450,1530,3900,10800,3085,3660,12200,9960,2975,NA,12500,10250,17250,1925,NA,NA,2350,34200,17700,9310,5130,3775,4130,3060,3095,3888,5200,9610,7500,9332,15150,21600,2670,6334,4095,1700,7670,5887,4155,5874,7260,6730,6260,7950,2890,9020,8340,9840,4167,2113,2680,1530,3375,36650,NA,11650,7725,823,5820,10400,9280,6220,1190,1785,7530,NA,11000,NA,7290,1400,13150,5080,10250,13550,25350,1475,1900,9300,1455,3535,3030,2285,3285,6610,2781,22600,7750,4290,5300,9190,919,NA,7390,1710,1310,8400,NA,8900,5850,4887,4060,10200,947,6590,3090,4185,6660,3870,13600,3250,12800,5850,5670,8390,3220,1365,2000,206500,1350,5020,2400,4885,2450,8400,2245,2650,3800,7660,5220,12700,5620,4070,5640,15050,884,2310,1920,26550,6610,1405,3020,4978,8900,4600,15700,6350,1160,5510,5200,2216,10500,8760,10368,25900,907,4750,9800,3980,3300,NA,2015,3135,1470,6000,3850,2205,2255,4400,4015,11400,2680,3235,5855,3410,8940,1995,6390,3545,6150,3610,3585,5230,3945,2755,NA,NA,10800,2365,1750,23800,3155,2715,1365,817,4068,86900,1700,4840,9370,10007,9484,3600,2220,4580,4000,4355,13698,3215,5150,4030,NA,6280,NA,9850,NA,5760,1560,4615,22800,2405,16400,11850,4290,NA,3890,852,5130,2680,21550,6090,4560,4440,2145,2650,3600,72100,4881,1130,6450,4721,1741,4980,1615,3070,3105,6680,11200,4820,2005,3093,3900,15500,NA,4800,2315,2025,5210,7360,2910,682,6318,2275,2079,2180,1788,2685,3675,1470,4760,3790,2350,6570,4340,7460,2113,9271,4865,637,10500,10950,6120,6720,3924,11923,3280,7830,2795,9650,2685,NA,10400,1735,2386,2890,NA,8350,1425,2260,3047,11050,11000,3465,5900,1650,3920,NA,NA,3965,5310,1625,5980,13500,6130,4190,17050,9459,960,20900,3830,2845,7020,7260,2100,7060,238,3020,2490,837,NA,7560,NA,1935,2415,7010,7680,9400,1284,1015,2455,4470,2885,2350,8559,NA,3810,7675,6480,NA,NA,3300,1945,8360,1360,20550,6840,NA,7090,6980,3590,5630,6190,1300,2745,896,12450,2250,NA,2599,2015,12500,8130,2970,5690,8450,4095,1339,3220,4652,5620,2180,780,1565,3200,2478,5130,1180,2845,1740,5640,2264,1785,5128,743,1285,4375,7660,2410,2820,10050,7350,4350,5280,6810,2312,1770,16050,4535,NA,830,9837,2245,5664,3985,1210,3940,1745,6842,13050,1160,22927,3195,3320,2720,5060,1810,4930,4550,710,14450,7176,9030,1236,9360,3500,2030,698,4480,2230,3771,1363,5660,4890,16254,5640,10507,2110,4340,2255,3305,6730,5550,3775,5690,9570,4810,7590,9000,13600,5620,9400,670,3029,3610,900,NA,2140,3115,15100,4470,1200,5740,4480,4440,7600,4090,3650,3800,1640,3495,2300,3530,7850,3815,5890,NA,2845,2680,5550,5940,4715,2788,1725,4435,2620,2700,3660,2860,3505,6800,2255,1985,469,3440,8740,3199,2169,5340,2495,2015,6110,2400,7560,2445,12400,2310,2520,13050,6110,NA,3580,785,3650,1625,8940,3995,NA,2060,3870,2570,2700,9200,1850,1055,NA,21950,4200,3275,NA,4860,5200,1950,12000,1820,1650,7360,5190,1110,4020,4900,4580,4710,21900,4724,6150,3660,5672,2152,6760,5010,54100,2395,2440,4390,4520,11497,11200,2955,4080,1330,3625,1540,703,3200,1695,NA,3885,4530,502,10850,685,2500,2470,14350,2080,3950,14100,4600,3445,4626,4905,4120,5250,4985,12400,977,3100,7640,2995,3475,2290,6330,5720,2930,1460,2974,1885,2577,4400,1000,6750,2115,5940,4696,6280,5240,6120,3750,808,4496,3840,895,2760,1680,842,6030,3115,2730,11300,4555,8200,4580,9270,1507,689,7100,3395,2785,1454,929,11250,1575,2750,2105,NA,451,3180,4595,23250,2209,6580,45550,556,2230,1225,581,4690,4165,5120,1480,6000,11400,6670,1805,4180,1535,4910,9850,715,5090,2875,6350,3780,2790,3800,3285,29050,2312,11339,1200,3520,2530,3295,23150,4130,2830,653,3300,3920,22700,1835,2890,5750,6260,3040,3175,2484,724,5130,5990,8750,3550,83500,3960,1150,2891,2671,2445,2920,5400,1060,20800,2550,1325,NA,858,52394,3830,16208,3340,2765,6650,917,4220,3400,2270,4183,10600,6590,6170,1241,10269,7870 -"2018-06-20",47000,87800,137996,420000,129500,219000,353500,278701,1479000,342500,118000,55100,45000,241500,229000,33150,263500,31500,207000,100500,108000,312000,352000,103000,204500,73600,86200,269000,44550,152000,110000,108000,148000,390500,NA,118227,104342,353000,28150,90000,16050,28450,10750,13800,19600,122000,366000,8810,99800,7040,60900,36950,54900,153000,125000,55100,86400,204500,57100,44700,15400,349500,96100,146500,235600,397961,15250,242500,63500,30650,35850,43100,155500,63200,42150,22600,398000,40600,33700,79900,196498,196000,24050,20200,134373,6290,29750,217900,56000,327000,19200,62395,117100,45000,104500,9540,4830,12950,21050,43500,3835,20100,41750,37400,111000,735069,844000,18600,5700,107500,6060,43466,44100,184125,27550,20700,176000,76300,110000,172500,27300,530000,111500,33250,30550,35250,68000,26200,76100,189000,38350,57900,13400,34450,106500,64100,79300,32150,213500,NA,78400,35850,13100,58600,91300,345500,168500,15127,26750,72300,4690,17550,44200,82790,70300,103100,19350,812000,74300,72300,5390,74800,6410,10450,4490,14022,81925,NA,1367000,12050,9550,7880,14500,NA,26050,67800,155458,14450,11550,5880,56900,NA,66300,21763,90768,NA,34200,50000,55000,28300,180500,11250,11900,24450,184600,18050,NA,112500,13950,18561,23693,28750,168500,43300,40350,23400,302500,19300,90000,10800,4460,61400,30750,163500,80800,18400,27800,22700,9770,28500,319000,8440,52000,6750,92000,16450,28550,41300,29500,106000,64800,22350,26850,91197,14250,247500,71000,1215,130500,36550,39100,NA,17450,86800,7350,NA,63300,40850,8480,5830,75500,34150,17500,44800,8050,48600,27000,NA,26450,25250,38650,46550,89300,10533,34050,23700,9400,1930,16000,94000,64850,7880,55000,NA,2920,73517,32500,37700,13400,46400,103000,55000,12350,4215,35878,13950,23750,10300,63700,51200,68000,32300,49700,44609,4468,18611,24650,61400,73100,1425,14600,11100,22750,88400,9180,113500,12564,1775,26200,67100,2805,41200,32391,35450,16950,34500,43000,22850,7730,37800,38150,5780,32450,57200,NA,81600,29050,9380,180600,29400,9340,NA,70500,21300,15791,5220,15950,44900,29800,60126,45250,73062,5410,15300,27350,47400,79700,NA,2631,1290,22950,44900,763000,11550,10300,2735,34700,6140,23450,5570,7770,NA,NA,10250,33034,13100,12350,NA,7812,48000,48500,NA,7310,16800,33700,13100,736,14800,21525,15750,16400,24450,NA,16901,54600,18700,18720,13100,23400,35000,353500,34665,15350,10050,42200,29450,62400,26900,34660,5240,35900,9070,NA,4640,22450,7764,NA,11700,30650,20093,50700,4275,7120,7710,NA,NA,8090,4075,6280,108000,47550,39150,20400,18250,53700,22225,24550,91000,19450,29400,4615,NA,51821,29550,NA,4855,4127,16800,24950,7790,130500,22400,2035,NA,11100,9010,46500,11150,88300,31400,13550,17700,6290,NA,10250,115000,19331,NA,14100,20500,NA,6553,15200,33850,26100,73700,27650,12299,8860,5181,49900,11500,10600,16550,9625,6550,3171,7500,16200,7250,13650,4645,17500,25450,9180,7610,33750,139000,3280,14550,2080,32905,8520,NA,653000,NA,19590,34100,35458,9227,26150,3335,11000,7550,4720,15650,11600,1017,3955,13900,13950,33300,2575,8650,9580,4545,147000,33800,21500,1455,4605,8460,15490,25000,10050,8400,10000,4215,56000,11900,22900,NA,41850,7670,4000,137314,241000,6700,161000,1990,NA,23650,11850,NA,14450,53500,NA,41900,2270,32100,NA,12850,NA,8920,2030,7380,70700,2670,14100,12800,36600,2410,43400,14650,27750,11300,64100,41650,20900,14200,6730,12100,11050,15400,22200,13550,6450,8350,20700,99518,4680,3140,NA,4385,8630,NA,12100,14700,35500,3400,191500,13150,26750,71200,NA,10750,38800,8490,NA,28250,NA,27300,5180,20900,NA,15800,10050,9280,12500,3175,26850,14950,2590,22850,9980,3195,2120,3820,13100,1725,NA,1620,6090,5990,NA,2284,1975,10900,65500,4855,11200,41350,6580,6340,133500,1045,6030,2765,27400,615,15850,14300,NA,6170,6060,14450,NA,14600,15200,2380,19600,19550,13600,98400,44400,7780,12650,21900,5530,8930,22350,25800,13300,15230,4610,20950,71700,18500,28969,7030,NA,NA,14000,2280,8100,32500,5913,6500,26750,NA,13400,4280,NA,3200,5860,2510,35500,12350,56600,NA,9130,17250,2890,3410,802,6340,9460,16950,21352,17750,30705,4015,143500,12250,30400,NA,12050,28700,137400,10100,4147,8040,6500,12700,1245,3270,5620,58357,NA,4740,4360,2340,74684,1095,3515,7350,NA,1245,45700,4130,11850,16100,8050,8700,3540,10250,11850,15000,16400,14250,10850,NA,39500,15500,18000,13250,9300,18958,7170,18318,37000,4465,64000,12400,12950,41500,9250,4855,12450,8720,4195,6790,24500,34000,9860,4537,25350,3805,NA,988,4290,3160,7850,7930,1585,3401,35000,4390,5950,4840,5910,37700,10450,6660,5150,9650,120000,39600,11500,5280,16900,2270,13550,9470,588,NA,NA,1020,6420,7130,15250,7200,12150,11450,2955,14150,12950,3060,7130,13550,2780,21100,2840,16700,168000,6040,NA,29000,4470,4410,13950,7500,NA,NA,9050,NA,NA,6630,10300,2395,26150,9980,32400,927,19600,16389,15000,12200,19736,18050,4045,13101,7670,36600,9880,5810,14400,4410,NA,4675,6240,26000,1790,15000,400,20450,6000,2160,16700,12300,11000,10450,8470,2455,29350,33100,11756,10750,1530,2635,4645,1440,26700,14250,6080,11100,13700,NA,2210,2770,4748,NA,6670,13950,7250,258500,40050,2430,19550,3885,33400,14405,8483,3700,7340,2330,1180,5870,4155,34650,13400,9640,2190,2355,9330,4800,11500,2130,4570,13067,18800,4400,3860,5320,8239,8540,40750,3245,8669,12650,4120,12450,12350,1225,10050,14600,15650,1440,70000,1675,15800,3660,15200,5650,81300,NA,41900,21100,NA,3160,22450,3465,15100,7720,19250,7050,12550,2300,5740,18100,NA,5300,1270,6010,8590,3185,1865,5510,8090,1975,13850,12944,2955,1205,NA,5890,7050,13058,4330,14400,28050,7500,703,2510,2065,9580,1875,3656,7050,9080,1520,1935,6092,2820,12750,3700,2460,2375,10600,7990,9340,3195,NA,2870,5410,7430,11350,4200,5300,15800,10650,1365,1520,6330,2615,4535,3020,3290,16100,20100,29950,13050,1440,20050,11850,17450,6170,NA,308,921,699,6170,1610,4910,16450,10050,10100,NA,3660,11650,2250,9230,8600,3765,2250,22850,2230,5166,1820,6750,3190,4050,5300,15350,8594,133000,4865,13600,8070,2155,6200,4955,650,998,37355,NA,30550,13778,2585,9800,1190,3230,12050,7130,2025,16050,19750,NA,3120,5010,19300,17150,1500,9790,8250,6450,215,NA,5230,2405,NA,11900,7663,1525,8470,6200,3435,13650,20000,4285,NA,3010,3030,6860,4425,3910,11650,5330,5420,16200,2670,3450,6724,5140,3490,7050,3900,1221,NA,27550,2850,28458,7320,3525,3320,5980,5560,4080,5860,3390,5160,7110,18500,32400,7530,4500,21200,NA,2605,13100,NA,11800,25400,6290,24000,13100,1315,2970,7250,551,2305,4030,7660,1190,7350,10250,7650,NA,3645,11200,6770,23200,NA,17400,1360,3030,955,4865,2460,32650,11450,2910,3950,NA,7570,1125,9980,3010,13200,23600,NA,4400,5990,NA,9504,12250,2740,107500,2090,8050,11200,3055,8580,5334,1165,1360,5770,2560,32400,3075,13750,15950,2115,1630,10620,3405,3685,NA,3325,2220,8520,2030,3110,4850,11950,8838,867,9560,19050,2800,9030,3820,3660,5250,49800,9110,NA,8660,21600,3140,2050,11200,2275,1356,6370,7594,2965,2065,1670,3825,41600,3935,90000,47850,7480,12900,51200,3125,28100,14850,2920,12300,1660,4325,2385,2226,37565,2880,7390,14100,1565,2005,1914,4085,1330,1420,5310,13100,4755,8340,6230,6760,22213,2120,4510,1610,4500,2990,11650,54600,2055,NA,2320,15650,1935,1570,6520,1921,4132,2255,59600,2190,2840,NA,2920,5090,2157,2470,2880,4055,13800,6340,8340,4324,3089,14150,NA,9560,2990,140000,NA,2795,2260,4335,7110,211000,6700,4871,9660,5620,8110,NA,4890,NA,5930,2315,4600,16150,3630,5520,6284,NA,2755,NA,3385,24600,8110,2250,12000,7290,4010,2600,3689,8588,3580,NA,3145,1440,1910,4503,3175,7830,8190,6020,4160,13500,1840,2095,9200,2260,5000,298,3490,2950,1170,3495,3650,31600,2915,2140,11800,10500,4895,22400,5630,25500,1755,2020,11000,5110,7194,33153,6130,14350,1610,3970,10900,3380,3710,12300,10150,2970,NA,12450,10200,18200,1930,NA,NA,2450,33700,17800,9680,5800,3786,4175,3115,3015,3913,5300,9800,7470,9974,14750,21250,2685,6446,4160,1750,7760,5887,4285,5813,7430,6950,6380,7950,2945,9150,8180,10000,4219,2118,2755,1630,3420,36650,NA,11800,7800,812,5890,10900,9560,6300,1190,1835,7580,NA,11350,NA,7350,1420,13000,5220,10400,13600,25300,1475,1990,9230,1450,3625,3130,2345,3300,6560,2727,22400,7800,4310,5640,9240,918,NA,7450,1725,1405,8410,NA,9390,5850,4887,4160,9760,972,6710,3175,4205,6710,3920,13500,3250,12750,6110,5790,8890,3220,1380,2145,205500,1395,5220,2340,5100,2430,8600,2295,3040,3625,8150,5230,12850,5800,4040,5840,15500,892,2370,1955,26500,6880,1495,3045,5099,9150,4560,16300,6370,1160,5640,5500,2297,10650,8800,10702,22500,925,4725,10100,4250,3320,NA,2060,3120,1520,6620,4025,2235,2375,4390,4460,11250,2725,3250,5880,3250,9080,2030,6360,3670,6370,3850,3595,5300,4410,2755,NA,NA,11100,2445,1770,24100,3165,2765,1375,818,4168,86200,1790,4910,9680,10508,10108,3595,2305,4585,4140,4295,13774,3215,5140,4165,NA,6110,NA,9820,NA,5850,1575,4745,24900,2395,18400,12500,4290,NA,3960,865,5140,2725,22550,6230,4670,4500,2240,2655,3960,72400,4920,1170,6600,4761,1743,5000,1660,3265,3375,6920,11650,4750,2090,3119,3765,15650,NA,4910,2535,2030,5370,7640,2935,671,6414,2306,2190,2230,1784,2755,4025,1490,4880,3900,2380,8070,4495,7390,2135,9744,5000,664,11050,11100,6160,6720,3956,12490,3330,8140,2910,9780,2670,NA,10850,1770,2491,2945,NA,8080,1425,2265,2880,11350,11100,3460,5940,1720,3930,NA,NA,3930,5370,1783,6410,13750,6480,4190,17150,10273,981,20500,4040,2860,7190,7600,2185,7230,242,3110,2450,838,NA,7810,NA,1995,2495,7120,7700,9410,1283,1035,2565,4695,2920,2440,8813,NA,3760,7800,6460,NA,NA,3285,2005,8160,1410,21650,6680,NA,7140,6850,3590,5720,6340,1310,2750,957,12700,2300,NA,2525,2080,13150,8250,2975,5920,8870,4310,1355,3390,4776,5840,2180,694,1580,3300,2465,5320,1530,2820,1796,5810,2375,1805,5181,737,1295,4460,7600,2410,2825,10350,7550,4695,5120,6870,2312,1833,16550,4607,NA,856,9571,2250,5736,3980,1270,3725,1765,7288,13350,1205,23901,3210,3310,2755,5140,1825,4995,4610,704,14450,7279,9270,1251,9540,3515,2050,726,4630,2220,3850,1392,5740,4875,16880,5600,11258,2150,4650,2320,3330,6770,5610,3790,5760,9680,4840,7630,9180,13650,5660,9930,682,3100,3520,912,NA,2140,3075,14450,4480,1215,5800,4205,4620,7800,4190,3525,3860,1705,3470,2300,3570,8010,3975,5890,NA,2895,2725,5660,5940,4850,2812,1670,4547,2615,2980,3695,2810,3510,6770,2930,2070,478,3380,9070,3199,2094,5510,2555,2100,6290,2365,7590,2455,12300,2310,2715,13350,6210,NA,3560,793,3750,1690,9400,4250,NA,2135,3970,2615,2715,9210,1940,1080,NA,21650,4270,3275,NA,4950,5270,1915,12100,1755,1665,7320,5150,1110,4010,4915,4520,4660,22100,4830,6125,3467,5963,2132,6890,5190,56100,2405,2460,4525,4500,11592,11400,2915,4135,1375,3560,1555,728,3290,1715,NA,3885,4770,495,11600,710,2490,2490,14600,2040,4035,15800,4625,3550,4938,5090,4330,5250,5180,12200,973,3155,7710,3010,3520,2260,6500,5930,2695,1495,3064,2020,2565,4475,1000,6870,2100,5820,4671,6240,5330,6290,3770,823,4587,3960,915,2810,1745,869,6030,3225,2855,11300,4530,8170,4620,9280,1543,690,7180,3430,2800,1468,928,11250,1585,2750,2160,NA,464,3150,4640,22550,2215,6630,46850,566,2210,1260,579,5160,5410,5270,1480,6320,11550,6830,1800,4275,1645,4980,9600,716,5780,2940,6680,3910,2855,3800,3210,30150,2333,11640,1225,3525,2570,3325,23200,4170,2945,681,3325,3990,23900,1910,2810,5830,6410,3040,3350,2570,744,5670,6160,9650,3550,83300,4195,1170,2960,2626,2460,2920,5610,1065,20800,2790,1385,NA,835,55249,4050,15507,3310,2805,6550,926,4340,3390,2475,4377,10600,6530,6170,1251,10269,7870 -"2018-06-21",47050,88500,139999,415000,127000,217000,349500,274009,1449000,339000,115500,52700,43800,243000,226000,32900,257500,30800,203000,98800,107000,306500,363000,102000,204000,70600,82000,262000,42700,154500,111000,106500,150500,376500,NA,118227,101724,345500,27950,86700,15600,27300,10700,14150,18950,120000,367500,8690,96500,6960,60800,36750,54500,152000,122500,54700,84600,203500,56300,43700,14900,350000,93800,146000,237300,388325,15150,238000,60500,31000,35700,42400,158500,60400,40750,21900,389000,40850,34500,79300,196956,192000,23850,20300,132015,6060,28100,216200,54800,326000,17650,60756,116100,44500,111000,9130,4795,12660,20350,40800,3745,19700,41250,35600,109500,702509,821000,17600,5500,104000,5830,41962,45450,181455,26500,19700,195500,80800,106000,173100,26250,500100,108000,31850,29650,34950,61700,26050,73900,192000,37600,57700,13500,33450,107500,63100,79300,30450,210500,NA,73900,35500,12650,58500,87400,339500,164100,14844,25450,69500,4545,17500,42650,81456,68800,108900,19300,802000,76500,71000,5160,71100,6360,10050,4400,13374,79561,NA,1338000,12000,9530,7680,14300,NA,26300,68500,153153,14250,11200,5720,56000,NA,63300,20767,89678,NA,33050,49000,52900,28050,181000,11000,11450,26200,184600,17500,NA,113000,13350,18119,24084,27600,168500,42000,41350,23100,295500,19450,88300,10550,4380,66400,30050,169000,80000,17650,27050,23550,10100,28450,319500,8160,53400,6530,92300,16700,27350,42350,29233,105000,63600,22150,26150,90018,14200,246000,68200,1410,129500,36250,37950,NA,17550,90400,7200,NA,62000,39900,8590,5640,76700,33150,16650,42850,7910,52000,30450,NA,25950,24950,36100,46300,86900,9967,36400,22900,9210,1900,15750,93500,65520,7650,54300,NA,2825,70506,32300,36800,12550,46300,101500,54400,12050,4075,34781,15300,23700,10850,63900,49800,63800,30900,50600,44105,4468,17378,23750,61700,74500,1385,14125,10800,21850,88700,8920,112000,12182,1750,24650,66700,2770,39600,31691,31250,16550,33800,41200,22200,7700,36550,37500,5650,32050,57100,NA,80700,28850,9246,183900,28500,9380,NA,69900,20650,15750,5120,15700,44550,28200,59086,44850,72483,5350,14500,26600,47750,79000,NA,2522,1280,21600,41350,775000,11200,11050,2660,33300,5970,23800,5570,7460,NA,NA,10200,31822,13050,12300,NA,7766,47300,48300,NA,7230,16600,33750,13050,703,14800,21090,15600,16100,24850,NA,16232,53400,17850,17893,13250,23050,34950,354500,34106,14550,9460,42300,28750,62200,29700,34720,4980,35900,8720,NA,4775,21850,7659,NA,11300,29700,20427,50800,4360,7030,7610,NA,NA,7780,3980,6400,107500,46550,38100,20250,17700,54000,21621,24500,91000,18900,28300,4590,NA,53185,28900,NA,4725,4056,16600,24550,7830,121700,22250,1980,NA,11100,8820,46100,10600,88400,31150,13300,17400,6580,NA,9910,116500,18846,NA,13500,20550,NA,6755,14400,33000,25600,72200,27250,12754,8310,5084,48300,11400,10300,16150,9394,6360,3113,7300,15950,7030,13300,4615,17800,26750,9170,7280,34850,137000,3220,13700,2010,32053,8140,NA,648000,NA,20043,32200,35899,9055,25900,3275,10900,7360,4545,14950,11250,994,3960,13600,13700,32500,2560,8450,9530,4545,142000,33250,21250,1445,4315,8140,15357,25100,9900,8690,9830,4070,56300,11800,24750,NA,43500,7800,4000,133356,239000,6580,171000,2150,NA,22900,11450,NA,14250,53400,NA,42550,2250,31900,NA,12100,NA,8830,1855,7290,70300,2710,13650,12550,35650,2350,45000,14800,27650,10750,62100,41050,20500,14100,6670,11500,10650,15100,21350,13900,6470,8400,20000,93239,4695,3070,NA,4480,8260,NA,12000,14600,35900,3425,187500,13150,26150,70000,NA,10450,35400,8390,NA,27600,NA,26350,5460,20700,NA,15250,10350,9110,12100,3105,26600,14500,2525,22800,10150,3175,2090,3870,12850,1670,NA,1605,6090,6150,NA,2344,1935,10500,64400,4840,11000,41200,6410,6260,134000,1050,5835,2730,27000,601,15650,14450,NA,6000,5910,13500,NA,14250,16000,2300,20350,18500,13200,98400,43500,7580,13150,22500,5530,8790,22400,25550,13000,14728,4580,20700,73300,18050,28734,6720,NA,NA,13400,2190,8000,31800,5787,6430,26500,NA,13300,4200,NA,3000,5580,2495,35350,12100,54700,NA,8820,16350,2905,3350,800,6710,9740,16700,19900,17050,30352,3860,146500,11550,28300,NA,11600,28400,135000,9770,4256,7900,6530,12550,1170,3220,5560,58357,NA,4470,4300,2275,71018,1070,3560,7290,NA,1220,45250,4090,12050,15700,8070,8730,3480,9970,11800,14650,16300,14050,10400,NA,38600,16350,17650,12950,9200,18916,7170,17661,36000,4350,64100,11300,14400,40650,9000,4835,12600,8290,4025,6870,24850,31700,9790,4522,24650,3725,NA,975,4090,3090,7740,7740,1530,3349,34900,4340,5890,4720,5910,36100,10850,6520,4950,9300,120500,39350,10700,5140,17050,2175,13500,9480,586,NA,NA,1015,6380,7130,15250,7120,12450,11150,2810,13250,12900,3060,7030,13750,2740,20600,2675,16200,152500,5730,NA,29000,4410,4452,13500,7180,NA,NA,8750,NA,NA,6730,10550,2360,25950,9950,31700,911,18800,16880,15000,11950,19688,18600,4050,12950,7870,36100,9600,5780,14450,4820,NA,4655,6200,26300,1670,14900,387,19800,5860,2032,16150,12200,11050,10450,8270,2455,28800,31450,11504,9970,1565,2610,4520,1400,25800,14150,5780,10250,13150,NA,2180,2720,4757,NA,6530,13700,7270,258500,39750,2280,19050,3950,32500,14357,8483,3740,7160,2350,1185,5900,4095,34300,13050,9030,2130,2355,8990,4835,11050,2070,4390,13000,18800,4285,3860,5330,8212,8330,40250,3220,8466,12200,4020,12400,12850,1215,9620,14550,15150,1445,69900,1645,15900,3515,14450,5650,81400,NA,40450,20700,NA,3345,20900,3445,14550,7520,21650,6920,12000,2245,5720,17800,NA,5160,1300,5640,8430,3175,1760,4960,8050,1950,15050,12845,2945,1250,NA,5800,6900,12764,4330,13650,28100,7350,707,2480,2065,9000,1850,3406,6980,9920,1480,2040,5943,2740,12250,3670,2425,2375,10600,8400,9340,3350,NA,2860,5400,7450,11200,4200,5160,15750,10600,1300,1490,6280,2580,4530,2960,3195,15850,19850,29950,12750,1410,21450,11400,17450,6200,NA,305,905,694,6400,1610,4910,15650,10000,10150,NA,4255,11650,2267,9300,8630,3765,2240,23000,2165,4684,1865,6500,3155,4050,5280,14850,8104,132000,4840,14450,8090,2255,6170,4950,630,955,37916,NA,30250,13683,2520,10050,1210,3200,11550,7130,2005,16050,18700,NA,3100,4795,17700,16500,1485,9600,8180,6180,217,NA,5140,2325,NA,11800,7571,1535,8380,6600,2550,13900,19050,4300,NA,2895,2970,6680,4420,3855,12700,5280,5320,16000,2575,3500,6558,4900,3545,6980,3840,1226,NA,28900,2810,28229,6920,3535,3225,5840,5640,4070,5790,3330,4815,6910,18250,33050,7520,4530,20600,NA,2540,12750,NA,11450,25300,6200,23000,12950,1315,2845,7250,567,2215,3930,7630,1170,7250,10000,7500,NA,3510,10800,6490,23050,NA,17200,1320,2965,945,4765,2415,32000,11700,2890,4015,NA,7400,1085,10100,3080,13350,24400,NA,4270,5440,NA,8668,11650,2730,101000,2030,7900,10950,3015,8630,5226,1170,1410,5690,2550,31200,3075,13700,16200,2115,1525,11186,3460,3630,NA,3335,2235,8400,2020,3075,4750,11850,8633,853,9000,18200,2620,8830,3650,3550,5260,50000,9070,NA,8460,21800,3390,2135,11200,2225,1312,6330,7971,3000,2030,1670,3650,39900,3730,89600,47950,7370,12700,49800,3050,27850,14800,2950,12350,1570,4330,2335,2243,38069,2855,7300,13400,1560,1905,1860,4035,1365,1425,5400,13400,4670,9140,6300,6450,21740,2060,4400,1750,4415,2905,11300,54000,2040,NA,2300,15450,1890,1540,6480,1895,3916,2400,58500,2120,2745,NA,2915,5020,2157,2380,2975,3815,13450,6430,8310,4408,3089,13900,NA,9440,2990,140000,NA,2795,2295,4300,7290,210000,6450,4827,9500,5240,7910,NA,4900,NA,5900,2060,4600,16100,3620,5500,6356,NA,2675,NA,3235,24400,8110,2275,11800,7240,3950,2615,3913,8274,3555,NA,3050,1420,1920,4193,3050,7800,8100,5860,3990,12250,1815,2115,8780,2395,4855,287,3435,2920,1170,3500,3570,29600,2705,2120,11000,10450,5060,23800,5800,26450,1730,2070,11050,5020,7204,32522,6190,13850,1600,3900,10750,3205,3885,12300,9910,2970,NA,12000,10200,17550,1851,NA,NA,2290,34200,16000,9870,5850,3780,4100,3000,3025,3892,5160,9420,7490,9731,14450,21250,2625,6493,4190,1755,7710,5818,4195,5969,7640,6790,6260,7790,2960,8820,8140,9980,4132,2032,2640,1555,3295,36850,NA,11550,7550,812,5890,12050,9200,6290,1195,1805,7540,NA,10600,NA,7320,1395,12500,5100,10300,13400,25250,1475,1910,9140,1420,3450,3075,2335,3245,6500,2856,20450,7700,4185,5400,8910,919,NA,7450,1695,1350,8380,NA,9550,5850,4893,4235,9200,960,6690,3040,4200,6660,3835,13450,3215,12900,5650,5840,8800,3220,1365,2150,205500,1340,5000,2345,4880,2425,8540,2200,2890,3410,7900,5190,13600,5800,4055,5830,16000,889,2310,1935,27800,6910,1555,2860,5420,9120,4600,15700,6370,1160,5720,5250,2314,10100,8370,10669,23000,907,4820,9970,4150,3310,NA,2070,3100,1520,5810,3995,2295,2365,4380,4240,11500,2715,3205,5780,3060,8860,1995,6250,3405,6340,3870,3625,5060,4415,2745,NA,NA,10850,2460,1755,23750,3020,2700,1345,810,4212,86000,1815,5160,9620,10374,10152,3605,2275,4565,4075,4300,12460,3215,4950,4205,NA,6020,NA,9730,NA,5850,1560,4700,22800,2290,19800,11650,4290,NA,3860,803,4905,2710,22600,6000,4500,4470,2190,2705,3765,72300,4805,1170,6460,4657,1729,4985,1600,3155,3495,7030,11600,4720,2050,3067,3830,15700,NA,4900,2490,2075,5530,7650,2945,686,6424,2329,2244,2180,1758,2585,4180,1455,4740,3925,2380,7340,4355,7000,2242,9768,4740,649,10700,11000,5980,6520,3929,12916,3325,8090,2815,9710,2685,NA,10850,1655,2404,2860,NA,8030,1435,2070,2845,11400,10500,3390,5840,1690,3750,NA,NA,3990,5250,1697,6790,15050,6250,4160,15100,9510,992,20050,4035,3000,7120,7230,2165,7190,238,3080,2470,836,NA,7210,NA,1950,2405,6890,7620,9300,1306,1045,2485,4755,2915,2300,8850,NA,3530,7850,6500,NA,NA,3185,1955,7800,1370,20200,6640,NA,7080,6780,3590,5660,6020,1275,2715,929,12600,2310,NA,2398,2095,13250,8050,3040,5770,8560,4295,1312,3325,4413,5700,2020,725,1585,3235,2390,4745,1430,2930,1986,5410,2218,1800,5163,716,1280,4330,7840,2410,2660,10100,7330,4500,5120,6570,2312,1802,16600,4593,NA,860,9320,2255,5646,4020,1250,3940,1750,7380,13000,1200,23011,3200,3193,2715,5080,2370,4950,4440,709,14250,7022,8910,1255,9660,3470,2020,771,4555,2220,3730,1406,5790,4850,16149,5560,10908,2200,4515,2325,3305,6900,6000,3710,5770,12550,4750,7570,8980,13650,5630,9620,639,3000,3345,894,NA,2140,3115,14450,4450,1220,5890,4300,4460,7510,4155,3775,3890,1650,3325,2300,3615,8000,3990,5770,NA,2855,2800,5960,5900,4835,2769,1670,5568,2495,2860,3685,2845,3565,6560,2835,2300,473,3385,8910,2940,2065,5410,2625,2035,6110,2460,7410,2385,11650,2310,2680,13400,6220,NA,3470,797,3545,1630,8870,4615,NA,2070,3940,2550,2705,8630,1840,1065,NA,21600,4200,3295,NA,5030,5150,1930,12000,1750,1680,7200,5100,1100,4010,4985,4800,4640,22000,4869,5875,3607,5822,2147,6860,4910,52800,2485,2615,4395,4495,11450,11100,2910,4000,1355,3560,1550,731,3325,1725,NA,3885,4710,485,11450,690,2380,2450,14950,2050,3990,15850,4670,3540,5184,4950,4400,5180,5100,11400,959,2960,8140,3020,3445,2160,6470,5900,2445,1485,2881,2000,2553,4410,1000,7050,2095,5690,4469,6400,4815,6090,3645,851,4569,3910,914,2785,1735,870,5900,3110,2620,11300,4255,8080,4540,8730,1523,682,9040,3390,2850,1476,926,11800,1580,2720,2115,NA,477,3135,4610,22400,2253,8610,45750,581,2180,1170,585,4905,5060,5080,1405,6000,11500,6790,1770,4265,1615,4015,9530,669,5680,2885,6450,3870,2805,3800,3190,29300,2322,11439,1210,3570,2475,3325,23000,4150,2975,721,3300,3945,23000,1825,2745,6250,6350,3025,3220,2509,715,5450,6180,10100,3550,83600,4030,1180,2993,2593,2470,2915,5840,1075,20500,2730,1385,NA,831,54788,4190,16183,3200,2845,6520,905,4415,3490,2485,4447,10600,6600,6170,1270,10399,7870 -"2018-06-22",47250,89500,144805,437500,130000,217000,343000,277294,1480000,343500,118000,52900,43800,242000,227000,34900,257000,31300,201000,100500,114000,311500,372500,104000,202000,71900,82300,265000,43250,151000,110000,110500,155500,378000,NA,120722,104155,348000,27700,87400,15700,27650,10850,14450,19000,120500,367500,8560,98000,7240,61300,37750,54700,154000,125000,55100,83600,203000,56000,43850,15400,350500,95800,139000,241400,407597,14950,239000,60600,30950,34650,42550,164000,61700,40300,22200,391500,42250,34850,80000,200620,195500,25050,19900,132487,6220,28150,227600,57200,329500,17150,62395,112300,46600,112000,9330,4780,12708,20550,42800,3690,19500,41900,36400,111000,705917,860000,18000,5530,101000,5850,43967,45550,182240,27100,20000,197500,78700,107500,177300,25600,509100,107000,32100,29150,35500,60500,26150,76300,206000,36500,57400,13550,33200,110500,63000,79300,29650,216000,NA,75300,35000,13500,58400,89000,350500,173700,15127,25900,71400,4555,17600,43250,84886,68400,110700,20700,792000,77700,72900,5250,72000,6400,10200,4350,13504,79167,NA,1374000,11950,9390,7600,14600,NA,26450,68200,153654,14100,11000,5710,55500,NA,63500,20948,90768,NA,33950,51500,54300,27950,180500,11100,10400,25850,183400,17600,NA,112500,13000,18303,24649,27750,160000,42300,41800,23150,296500,18300,88500,10700,4100,69500,30400,166500,81100,18150,27400,22950,10100,28400,320500,8080,52800,6580,93000,16550,27750,43450,28533,106500,66900,22150,26850,88641,14200,249500,68800,1430,129500,35300,36250,NA,18400,93600,7170,NA,64000,40150,8480,5540,76000,33150,16350,42400,7730,51200,31000,NA,25850,25350,36450,44400,86000,9633,36250,23500,9000,1870,15750,91000,68660,7470,53800,NA,2825,70757,32350,37700,12350,47250,102000,53100,12000,3930,34733,15500,24000,11900,63600,51000,59800,31400,51800,46171,4720,17416,24000,61500,74200,1370,13650,10750,22050,88800,8920,110000,12039,1755,24550,66400,2775,40200,31111,31200,16700,34850,42250,22000,7730,36300,36800,5630,31800,56900,NA,80500,28800,8933,183400,30050,9220,NA,71400,21300,15999,5050,15100,43300,26700,56722,45550,74800,5290,14200,27500,47150,76500,NA,2409,1240,21100,42550,772000,11300,10750,2665,33700,5910,23800,5500,7200,NA,NA,10050,31606,12850,12300,NA,7758,46100,48850,NA,7250,16250,33700,12850,690,14900,20415,15850,16450,24750,NA,16710,53400,18250,18445,13250,23000,33800,352000,34162,14700,9110,42250,28750,62300,27800,34540,4885,36500,8970,NA,4710,21850,7697,NA,10950,30100,20523,50600,4140,6910,7540,NA,NA,7730,3985,6230,108500,47350,38600,20500,18000,53200,21692,25350,91400,18350,28000,4710,NA,53640,28000,NA,4740,4144,16500,24050,8430,123600,22700,1935,NA,11100,8770,45950,10750,88600,31050,13150,17150,6540,NA,9830,114000,18749,NA,13800,20150,NA,6822,15100,33650,25650,70900,27600,13210,8430,5124,46100,11400,10100,16250,9302,6430,3117,7220,16800,6980,13300,4570,18650,27950,9140,7280,33000,136000,3230,13800,2000,33472,7900,NA,646000,NA,20450,32450,35899,11727,25600,3270,10900,7440,4435,15150,11550,1003,3855,13300,13750,32900,2535,8430,9500,4420,141000,33850,21600,1430,4415,8050,15223,24900,9960,8480,10000,4050,61000,12000,25050,NA,47750,7670,3975,134015,234500,6590,169500,2160,NA,22800,11350,NA,14500,53500,NA,42500,2235,31900,NA,12400,NA,8620,1810,7190,68700,2610,13200,12650,36300,2335,46800,14850,27550,10700,63200,41350,20850,13550,6620,11900,10550,15800,21650,14100,6560,8510,20250,94181,4630,3070,NA,4420,8360,NA,11850,14800,35500,3415,183000,13350,26500,69800,NA,10900,35150,8360,NA,29450,NA,27550,5460,20650,NA,15200,10600,9420,11350,3085,28200,14450,2415,23600,9950,3385,2010,3775,12750,1585,NA,1550,5990,6080,NA,2340,1915,10400,64300,4765,11150,41200,6450,6150,133000,1060,6118,2725,27150,600,15750,14350,NA,6110,6000,13750,NA,14800,16450,2290,20500,18600,13100,98300,44300,7340,13050,22800,5640,8740,22400,24900,12800,15139,4480,20850,76000,18250,29250,6260,NA,NA,13500,2075,7820,31750,5651,6280,28400,NA,14300,4130,NA,3280,5370,2410,35300,12150,54600,NA,8890,16150,2910,3150,811,6860,9630,18150,20181,16800,30403,3740,143000,12050,29000,NA,11300,28100,140000,9710,4306,7830,6530,12550,1090,3205,5560,57778,NA,4420,4380,2300,69057,1065,3520,7260,NA,1205,46050,4010,11850,18350,7970,8730,3455,9950,11550,14400,15850,13950,10300,NA,39450,16300,17650,13100,9070,18832,7170,17614,37000,4335,64000,10950,14800,40600,8890,4810,12650,8310,3995,6870,25150,35600,9790,4562,25200,3700,NA,959,4040,2970,7740,7740,1530,3944,35000,4250,5850,4695,5830,36850,10950,6630,4800,9460,119500,38700,10400,5220,16750,2135,12050,9340,589,NA,NA,1025,6200,7030,15200,6910,12500,11150,2810,13600,12950,3185,6990,13400,2620,20550,2540,16000,153000,5370,NA,29000,4230,4530,13600,7310,NA,NA,8860,NA,NA,6730,10700,2365,25550,9650,31900,890,18550,17763,15000,11300,19593,17800,3980,12798,8120,35700,9750,5800,14300,5250,NA,4710,6210,26200,1670,14850,378,18900,5560,1937,16700,12200,11200,10300,8090,2570,28350,31500,11630,9870,1550,2570,4520,1400,25400,13850,5590,10100,13650,NA,2185,2720,4593,NA,6580,13700,7250,258500,40750,2215,20500,3920,30650,14551,8320,3850,7170,2240,1130,5890,4005,35700,13000,8760,2135,2345,8830,4790,11400,1935,4300,13108,18900,4250,3835,5350,8239,8340,40700,3170,8618,11650,3985,12450,13275,1190,9510,14650,15150,1425,68700,1620,16150,3510,14400,5510,81100,NA,39200,22750,NA,3340,21100,3460,14950,7400,27600,6740,11900,2190,5880,17700,NA,5160,1275,5820,8050,3040,1705,4910,7950,1865,15550,12549,2865,1625,NA,5790,6800,12715,4350,13600,28400,7400,700,2465,2075,8500,1775,3016,6940,9530,1445,2000,5933,2670,12300,3615,2445,2375,10850,8410,9350,3270,NA,2865,5670,7550,11200,4200,5120,15850,10500,1320,1455,6150,2570,4460,2890,3190,16200,19700,29950,12650,1385,21950,11600,17450,5700,NA,298,905,695,6750,1620,4910,15000,10000,11000,NA,3985,11850,2267,9480,8530,3720,2170,24500,2120,4764,1850,6580,3220,3970,5220,15400,8182,131000,4765,14400,8080,2240,6100,4700,635,1000,36995,NA,30100,13587,2430,10150,1220,3130,11600,7150,1985,16050,19350,NA,3090,4680,16700,16750,1515,9600,8150,6200,217,NA,5170,2280,NA,11600,7488,1525,8150,6310,2535,14050,18750,4255,NA,2910,2905,6710,4395,3830,12950,5140,5470,16100,2560,3500,6451,4400,3510,7090,3880,1221,NA,25350,2800,27176,7100,3535,3240,5640,5350,3910,5900,3235,4745,7090,18400,34300,7450,4410,20450,NA,2550,12550,NA,11600,25300,6220,23050,13150,1315,2825,7290,563,2175,3705,7560,1145,7240,9570,7340,NA,3460,9730,6550,23850,NA,17300,1325,2960,926,5490,2505,32200,11800,2840,3805,NA,7370,1070,10250,3215,13450,24700,NA,4130,5390,NA,8439,11350,2715,98100,2005,7970,11000,3120,8450,5009,1125,1400,5740,2575,30700,3080,13700,16200,2090,1450,11621,3455,3620,NA,3315,2200,8130,1900,3225,4615,12000,8674,825,9420,18850,2580,8270,3245,3390,5060,47500,9000,NA,8410,21850,3125,2295,11300,2245,1344,6340,8184,2905,1965,1630,3480,40950,3625,88800,48000,7530,12950,49450,3050,27450,14650,2950,12100,1515,4310,2345,2237,37526,2885,6960,13750,1505,1925,2160,3975,1335,1420,5350,13900,4630,8480,6060,6500,21813,1965,4540,1715,4460,2845,11250,54100,2075,NA,2180,15550,1835,1500,6430,1851,3916,2205,56900,2060,2710,NA,2895,4990,2157,2440,2850,4040,13750,6400,8270,4417,3089,13250,NA,9380,2990,142500,NA,2680,2285,4200,7050,212000,6250,4822,9490,5160,8000,NA,4885,NA,5870,1965,4600,16550,3620,5280,6324,NA,2700,NA,3200,23950,7750,2235,11200,7120,3895,2740,4211,8074,3530,NA,2910,1440,1910,3988,3095,7880,7910,5960,4385,11300,1750,2130,8070,2725,4720,292,3370,2870,1125,3470,3505,28200,2520,2155,11950,9960,4915,23400,5700,25500,1700,2000,11100,5040,7032,32803,6260,13500,1595,3860,10800,3170,3930,11450,9420,2955,NA,11900,9870,16550,1763,NA,NA,2175,32200,15000,9500,5890,3679,4100,2960,2985,3875,5180,9080,7480,9731,14450,20950,2725,6539,4135,1750,7900,5987,4070,5952,7540,6640,6200,7710,2925,8830,7920,9660,4028,1946,2650,1480,3290,36700,NA,11400,7650,795,5910,11800,9110,6360,1170,1700,7500,NA,9900,NA,7200,1345,12650,4930,10050,13500,25000,1460,1900,9050,1475,3290,2965,2295,3135,6570,2879,19150,7480,4125,5200,8950,919,NA,7350,1650,1145,8450,NA,10200,5940,4867,4240,8470,1015,6510,3045,4230,6760,3770,12750,3120,12950,5380,5720,8680,3220,1350,2180,194000,1315,5050,2245,4720,2405,8530,2370,2810,3175,8390,5190,12850,5760,3820,5850,15800,882,2290,1910,28000,6940,1515,2860,5169,8830,4300,15750,6360,1160,5730,5060,2361,10050,7930,10568,23800,814,4970,9620,4190,3340,NA,2095,3045,1500,5150,4000,2245,2420,4380,4135,11500,2615,3170,5630,2800,8880,2140,6360,3320,6290,3800,3600,5120,4200,2735,NA,NA,10650,2295,1750,23700,3000,2855,1370,757,4033,83500,1835,4960,9570,10308,10152,3525,2335,4565,3965,4345,11372,3215,4860,4090,NA,5820,NA,9680,NA,6050,1570,4570,21550,2255,19950,10850,4290,NA,3900,737,4870,2730,21950,5930,4470,4410,2055,2675,3470,72000,4733,1210,6910,4785,1719,5060,1540,3165,3490,6920,11800,4715,2050,3002,3830,14900,NA,4875,2430,2080,5400,7790,2820,672,6346,2243,2210,2115,1724,2550,4195,1405,4620,3930,2315,6680,4235,6870,2117,9839,4620,697,9830,11000,5920,6420,3844,12159,3325,7960,2690,9640,2800,NA,10800,1610,2277,2825,NA,7900,1390,1955,3456,11650,10100,3385,5930,1740,3520,NA,NA,3895,5090,1593,6350,14350,6200,4065,13100,10299,980,19800,3900,3010,7030,7150,2140,7000,235,3115,2385,838,NA,7000,NA,1995,2385,6820,7450,9260,1386,1015,2415,4740,2790,2410,8704,NA,3650,7700,6500,NA,NA,3200,1950,8240,1355,20150,6670,NA,7120,6670,3590,5580,5600,1265,2655,929,12600,2330,NA,2405,2105,12750,7750,2965,5540,8040,4335,1304,3340,4202,5920,2005,742,1560,3150,2430,4535,1305,2870,1861,5060,2146,1770,5084,698,1300,4335,7610,2410,2370,10450,7270,4490,5210,6840,2312,1806,16600,4436,NA,819,9204,2270,5476,3965,1260,3835,1685,7334,13000,1160,22884,3155,3188,2675,4940,2128,4860,4395,705,14250,7356,8800,1260,9400,3415,1975,713,4575,2260,3748,1368,5870,4830,16170,5550,10958,2140,4300,2300,3305,7220,4900,3650,5850,11850,4695,7640,9040,13500,5600,9280,629,2943,3400,883,NA,2140,3090,13950,4415,1195,5890,4540,4460,7450,4160,3750,3885,1585,3370,2300,3545,8130,3825,5750,NA,2800,2780,5870,5780,4650,2664,1670,5544,2460,2800,3690,2665,3480,6250,2610,2275,454,3540,9060,2885,1948,5360,2530,2050,6110,2315,7590,2300,11650,2310,2750,13400,6200,NA,3455,798,3365,1620,7830,4220,NA,2015,3935,2510,2625,8580,1800,1060,NA,21300,4180,3236,NA,5030,4950,1910,11900,1505,1630,6950,5090,1005,3995,4915,5100,4610,21050,4898,5350,3847,5913,2147,6780,4845,46500,2470,2690,4350,4500,11734,10900,2905,4050,1345,3560,1495,715,3260,1690,NA,3870,4710,481,11350,690,2305,2355,15200,2040,4010,17450,4650,3525,5524,5000,4225,4930,5160,11250,960,3100,8280,2995,3345,2160,6450,5980,2490,1465,2813,1960,2583,4250,1000,6890,2080,5350,4302,6180,4610,6080,3540,836,4641,4075,906,2670,1800,852,5680,3015,2810,10950,4295,8410,4320,9000,1501,681,7900,3365,2700,1539,908,12400,1595,2735,2070,NA,479,3090,4880,22400,2219,7410,43300,609,2120,1245,580,4895,4690,5050,1420,5900,11350,6700,1695,4265,1745,3930,9530,660,5310,2875,6330,3870,2740,3800,3095,29650,2284,11359,1180,3420,2475,3260,23300,4120,2890,850,3280,3800,22200,1780,3015,6600,6340,2855,3125,2447,693,4950,5960,11450,3550,83100,3910,1155,3383,2509,2450,2890,5740,1045,21250,2635,1350,NA,830,54973,4200,15431,3210,2800,6490,905,4425,3360,2650,4357,10600,6430,6170,1280,10443,7870 -"2018-06-25",46650,84800,149813,420500,129000,216000,351000,277763,1455000,354000,117000,54500,44250,237000,225500,34600,258500,31450,206000,100000,114000,308500,372000,103500,206000,71700,85000,263000,43850,153500,112000,111500,154000,392000,NA,119724,103126,350500,27950,88300,15700,27550,11050,13750,18800,123000,369000,8750,102200,7370,63000,38150,55800,155000,122500,56800,83400,207500,56700,45100,15850,355000,95600,145000,241900,410488,15350,242500,60200,32100,35500,43900,164500,64500,41850,22900,419500,42300,36500,81000,201078,197500,26300,20600,134844,6220,28550,222900,58500,335000,17650,62395,111000,48450,112500,9440,4965,12829,20300,42500,3725,20050,41800,35650,114500,709324,844000,18400,5470,101000,5990,45170,45200,181377,27600,19550,192000,82500,105500,178600,25600,503700,109000,32800,29100,37050,61800,26100,76600,201500,37450,57200,13550,32250,110000,64000,79300,30250,212500,NA,76500,35500,13550,61700,91600,344000,179400,15931,26600,72600,4605,18000,42800,86886,67600,109000,19650,806000,78800,74200,5280,75300,6440,10350,4380,13547,80743,NA,1406000,11700,9890,7750,14600,NA,26150,66700,154957,14650,10600,5760,56500,NA,63200,20858,92222,NA,32950,51000,53800,28150,180500,11150,10200,25300,182800,17700,NA,112000,12950,18267,25475,27700,159000,42300,42300,23750,282000,18600,89300,10700,4010,74500,31000,160500,81600,17100,27550,22600,10100,28800,327500,8100,53200,6820,92300,16850,28000,43450,28767,108500,67500,22000,27500,90116,14000,254500,66800,1555,126000,35500,35650,NA,18250,90400,7180,NA,67600,40050,8460,5640,75400,34400,16700,43800,7920,49800,30250,NA,25200,26600,35550,44950,88500,10200,36250,23500,9080,1950,15750,89000,67610,7500,54400,NA,2850,72765,32950,37850,12400,49300,103500,57400,12200,3955,34686,15650,24350,11500,65400,52000,58900,31600,51600,47028,4711,17878,23950,61700,81000,1395,14000,10950,23250,87900,9090,111000,12373,1765,23950,65700,2790,40200,31331,32600,16900,36300,42950,22550,7770,36350,38550,5680,32250,57800,NA,80400,29500,8844,176000,31700,9100,NA,72400,20600,16165,5160,15700,44350,26100,57290,48500,76703,5290,14850,27550,48400,75500,NA,2442,1265,22200,42150,787000,11150,10750,2775,33400,5850,23300,5410,6880,NA,NA,10250,31562,12800,12550,NA,7742,46550,47900,NA,7210,16000,33000,13300,718,15000,22973,15900,16300,25200,NA,16423,53900,18600,18720,13950,23950,34350,352000,34889,14300,9040,42450,29050,62100,27650,34580,4915,36750,8900,NA,4685,21700,7802,NA,11200,30800,20332,50600,4185,6870,7660,NA,NA,7860,3930,6460,109000,48350,39450,20400,18300,53500,21728,25700,91500,17800,28000,4785,NA,54912,28600,NA,4800,4301,16300,24400,8060,120400,23100,1955,NA,11100,8890,46350,10800,85800,30500,13400,17350,6810,NA,10000,115500,19089,NA,13800,20000,NA,6839,15200,34000,26000,68400,28000,13073,8470,5076,45500,11550,10050,16400,9348,6370,3130,7400,17000,6820,13200,4635,19600,27850,9280,7800,31700,139500,3200,13650,2010,33472,7990,NA,654000,NA,20585,32100,35532,10727,26450,3255,11000,7110,4405,14950,11800,1017,3925,13700,14050,32500,2600,8540,9850,4490,142000,34400,21800,1405,4435,8080,15178,25350,10100,8560,10050,4100,60200,12400,24600,NA,47600,7650,4040,135146,232500,6480,168500,2140,NA,23200,11850,NA,14400,53500,NA,41500,2245,31900,NA,12050,NA,8820,2350,7190,71700,2710,13950,11700,37100,2410,52300,15950,27600,11250,62500,42350,20650,13800,6620,12050,10800,15800,22000,14400,6690,8800,20350,95751,4690,3120,NA,4445,8530,NA,12000,15050,35350,3380,187500,13250,27100,69000,NA,11100,34300,8360,NA,28600,NA,26800,5360,20100,NA,15050,10750,9410,11050,3150,28500,14500,2370,24750,9950,3205,2120,3780,12950,1610,NA,1570,5760,6130,NA,2292,1920,11150,64900,4685,10900,41000,6550,6250,131000,1080,6382,2875,26600,600,15450,14650,NA,6160,5760,14900,NA,14950,16400,2350,20400,19350,13300,98400,43650,7660,14000,22600,5570,8950,23100,24800,13000,15458,4605,21200,76400,18150,29906,6490,NA,NA,13600,2135,7900,31800,5651,6380,28200,NA,14200,4140,NA,3240,5430,2490,35950,12400,56300,NA,9090,16450,3015,3160,814,6260,9670,17450,20368,16800,30705,3735,143500,12650,29650,NA,12250,29350,139100,9840,4407,8010,6520,12900,1005,3120,5760,58261,NA,4500,4460,2430,71274,1065,3555,7310,NA,1210,46600,3800,12100,19400,8240,9050,3630,10200,11900,14400,16300,13950,10500,NA,40000,16200,17900,13150,9360,18874,7170,17191,36800,4350,64000,11250,14750,40800,8930,4775,12700,8200,4130,6830,24750,36000,9910,4581,25000,3685,NA,960,4160,3000,7450,7710,1600,3892,35000,4300,5970,4715,5820,36900,10900,7130,4940,9470,122000,38800,10650,5280,16750,2265,12200,9380,595,NA,NA,1000,6330,7050,15400,6930,12800,11200,2870,13450,12900,3275,7050,13750,2700,20400,2570,16450,148500,5390,NA,29000,4730,4630,13400,7470,NA,NA,8680,NA,NA,6620,10750,2390,25900,9940,30400,904,18800,17714,15000,11300,19783,18150,3965,12698,8240,35850,9840,5880,14450,4975,NA,4670,6210,26250,1600,15050,384,19700,5650,1937,16800,12200,11750,10800,8420,3205,29100,31750,11227,10500,1490,2560,4680,1435,25500,14400,5920,9920,13900,NA,2195,2755,4344,NA,6680,14000,7330,258500,41100,2235,20400,3895,30250,14892,8361,3920,7290,2255,1160,5970,3995,36400,12900,8700,2155,2355,8770,4770,11500,2000,4365,13027,19050,4230,3880,5430,8340,8340,38450,3240,8770,12150,4060,12600,14250,1200,9720,14600,14900,1425,68400,1680,16500,3540,14850,5700,81000,NA,39200,23300,NA,3450,20900,3480,15000,7570,27950,6890,12350,2220,6060,17850,NA,5190,1305,5830,8050,3275,1700,5200,8040,1885,15100,12351,2910,1460,NA,5830,6825,12568,4330,13500,28000,7360,713,2465,2075,9060,1810,2661,6870,9360,1465,1955,5795,2850,12350,3610,2490,2375,10900,8850,9310,3440,NA,2880,5640,7620,11150,4200,5120,15800,10600,1375,1440,6160,2550,4555,2960,3075,16000,19850,30100,13100,1420,23150,11550,17750,5460,NA,302,904,697,7000,1690,4970,15650,10050,12000,NA,3735,11950,2273,9280,8600,3720,2165,24650,2155,4966,1820,6720,3225,4070,5300,15750,8261,130000,4765,14600,8770,2160,6120,4835,662,972,37635,NA,30100,13874,2285,10350,1270,3135,11700,7160,2075,15850,20300,NA,3075,4860,17000,17150,1540,9800,8200,6320,220,NA,5190,2310,NA,11550,7800,1515,8200,7100,2545,13500,22200,4290,NA,3175,3075,6740,4430,3870,12800,5100,5550,16050,2590,3500,6646,4385,3620,7070,3970,1307,NA,28600,2805,27405,7090,3580,3245,5450,5860,3895,5880,3300,4655,7360,18200,33250,7430,4390,20500,NA,2575,13000,NA,11750,25000,6170,26000,12950,1315,2955,7310,578,2275,4250,7550,1130,7300,9810,7690,NA,3520,9870,6480,23400,NA,17750,1330,3005,922,5640,2505,32350,11900,2845,3350,NA,7570,1170,9570,3180,13300,24900,NA,4190,5190,NA,8888,11850,2715,96900,2005,8080,10950,3050,8490,4901,1065,1400,5850,2600,30100,3185,13700,16500,2220,1460,11447,3425,3610,NA,3350,2240,8200,1850,3100,4580,11900,8838,837,9770,19150,2640,8670,3165,3415,5150,47500,9270,NA,8260,22150,3100,2190,11350,2285,1430,6340,8077,2905,2090,1645,3605,40600,3705,88800,47850,7490,12950,50700,3100,26950,15650,2965,12000,1510,4270,2385,2237,37565,3000,7030,13800,1515,1895,2190,4045,1255,1415,5390,13950,4635,8180,6110,6740,21813,2055,4740,1880,4465,2885,11550,54500,2105,NA,2170,15650,1925,1645,6460,1899,3950,2285,59400,2110,2750,NA,2925,5000,2173,2525,2850,4005,13750,6400,8310,4505,3097,13450,NA,9580,2990,142500,NA,2790,2455,4220,7140,217000,6630,4862,9420,5320,8140,NA,4885,NA,5910,2055,4600,17350,3720,5530,6268,NA,2720,NA,3315,24000,8410,2275,10850,7080,4085,2780,4197,8131,3480,NA,2920,1475,1935,4059,3255,7970,8200,5970,4080,9800,1790,2130,7940,2760,5010,292,3370,2735,1170,4175,3505,26500,2510,2165,11400,10250,4990,23900,5680,26500,1740,2020,11150,5120,6955,33504,6960,13500,1660,3650,10800,3080,3940,11400,9400,2915,NA,11900,10000,16200,1837,NA,NA,2195,30100,14850,9500,5930,3854,4140,2935,3030,4050,5230,9210,7570,9780,14750,21500,2835,6532,4115,1750,7900,6017,3990,5935,7520,6720,6360,7460,2955,9030,8170,9700,4479,2528,2940,1505,3290,37100,NA,11400,7725,794,5950,11600,9200,6430,1175,1845,7360,NA,10350,NA,7190,1370,13000,4970,10450,13150,24750,1475,1965,9100,1440,3180,3105,2300,3130,6630,2902,18600,7500,4235,5270,8860,908,NA,7450,1745,1195,8380,NA,10200,6040,4893,4265,7390,973,6650,3285,4255,6800,3805,10650,3120,13150,5410,5770,8820,3220,1380,2300,201500,1340,5190,2255,4815,2600,8750,3080,2885,3165,8820,5290,12800,5740,3870,6100,16200,895,2310,1965,26350,6950,1545,2700,4948,8950,4310,15650,6360,1160,5720,5130,2454,10650,7920,10635,25950,846,4910,9430,4090,3270,NA,2245,3110,1540,4960,3990,2220,2450,4440,4085,11500,2645,3210,5605,3200,9100,2220,6370,3330,6290,3795,3620,5240,4110,2760,NA,NA,10950,1980,1760,23800,2985,2745,1360,745,4268,83700,1795,4945,9300,10374,10286,3535,2305,4545,4030,4410,10096,3215,4965,4110,NA,5810,NA,9760,NA,6410,1575,4665,21000,2345,23000,11600,4290,NA,3835,750,4915,2900,21400,5930,4525,4390,2095,2700,3370,72000,4762,1200,7400,4825,1719,5080,1605,3180,3485,6800,11950,4715,2030,3028,3825,15300,NA,4895,2480,2090,5300,8310,2880,666,6327,2288,2147,2175,1869,2705,3800,1445,4685,3885,2335,6120,4190,7690,2095,10194,4615,692,9950,11000,6080,6690,3840,12916,3320,8050,2695,9680,2990,NA,10800,1420,2326,2800,NA,8030,1395,1830,3122,11750,9610,3440,5900,1750,3575,NA,NA,4240,5040,1580,6350,15000,7100,4090,11850,10426,974,20450,3985,3000,7150,7100,2165,7000,237,3150,2390,846,NA,7210,NA,2020,2490,6860,7590,9220,1370,1030,2480,4790,2850,2385,8559,NA,3590,7575,6550,NA,NA,3305,1930,8140,1370,20950,6870,NA,7310,6660,3590,5650,5700,1295,2665,914,12700,2320,NA,2123,2195,12900,8040,3020,5710,8380,4245,1335,3215,4253,6060,2050,754,1590,3190,2400,4120,1285,2950,1999,5530,2103,1785,5084,671,1350,4280,7740,2410,2185,10950,7380,4495,5350,6950,2312,1927,16850,4564,NA,816,8804,2295,5691,4000,1280,3815,1745,7306,13350,1170,22884,3155,3219,2690,5080,2133,4945,4380,752,14250,7253,8990,1279,9400,3430,2065,700,4640,2325,3762,1444,5880,4820,16546,5610,11033,2220,4265,2300,3300,6950,4935,3720,5800,12450,4800,7710,9110,14500,5660,9750,629,3171,3330,900,NA,2140,3200,13950,4410,1220,6000,4495,4480,7390,3970,3810,3870,1550,3435,2300,3545,8010,3765,5950,NA,2830,2740,5990,5840,4650,2712,1670,5777,2570,2665,3685,2805,3395,6260,2430,2345,465,3550,9000,3144,2010,5300,2545,2050,6180,2370,7530,2425,12050,2310,2765,13650,6200,NA,3525,816,3415,1655,7510,4050,NA,2095,3915,2570,2665,8580,1825,1070,NA,21450,4225,3266,NA,5100,5260,1850,12100,1425,1690,7290,5180,980,4050,4860,5420,4600,21500,4907,5550,4293,5601,2142,6730,4840,40900,2475,2665,4445,4555,11687,10900,2990,4145,1355,3500,1535,714,3605,1730,NA,3865,4710,490,11200,700,2475,2280,15000,2050,4075,17000,4630,3540,5449,5100,4245,4930,5140,11750,997,3050,8280,3000,3450,2350,6360,6000,2395,1465,2910,1930,2612,4400,1000,6850,2265,5370,4528,5800,4570,6250,3650,841,4723,4050,913,2795,1820,878,5470,3160,2805,10950,4350,8700,4250,9080,1537,689,8010,3365,2910,1503,933,12400,2070,2760,2070,NA,480,3205,5030,22650,2215,7190,44500,603,2165,1255,580,5200,4360,5170,1545,6030,11650,6660,1705,4250,1750,3890,9730,655,5410,2875,6480,3895,2850,3800,3090,29200,2380,11439,1220,3385,2400,3250,23400,4130,2810,866,3305,3865,22600,1815,3210,6750,6330,2890,3325,2431,708,4805,6050,13000,3550,83800,3975,1155,3451,2492,2815,2805,5750,1045,20950,2550,1360,NA,834,54696,3665,13503,3250,2905,7350,928,4400,3405,2605,4497,10600,5600,6170,1378,10421,7870 -"2018-06-26",47000,84300,147209,416000,129500,218000,348500,282455,1452000,342000,117000,54100,44600,237000,224000,34500,257500,31950,205000,99800,112000,311000,368000,103500,207000,71200,83900,263000,43750,148000,115000,108000,158000,388500,NA,120223,102659,352000,27700,88400,15750,27050,10900,13400,18200,121500,354500,8570,100000,7360,60400,38800,55600,148000,116000,55200,84400,206500,57100,44900,15500,352000,96700,141000,241900,402779,15000,246000,59700,32250,35000,43850,160000,63400,42400,22650,397500,43050,34200,80700,201536,197000,26600,20500,128715,6010,28650,217000,58500,331000,17800,62395,109000,48350,116000,9490,4960,12491,20950,42550,3680,19800,44400,34800,115500,719357,846000,18400,5410,92500,5870,44067,44450,175799,27500,19400,196000,80100,106000,176600,25300,502400,106000,32900,30700,37200,61400,26250,74400,199500,38200,58200,13750,33200,107000,66200,79300,29200,214000,NA,75600,34500,13300,62300,91900,341000,176800,16735,26250,72400,4490,17850,42000,86220,69600,107000,19800,807000,77400,75700,5130,77000,6710,10500,4205,13763,81925,NA,1397000,11600,10000,7840,14350,NA,25800,66300,155358,14200,11400,5780,54000,NA,63800,19953,92677,NA,33500,51100,54400,28000,179500,10850,9200,25500,183000,17650,NA,112000,12800,18267,25997,27550,155500,43800,42450,23650,285500,18400,90000,10650,4035,74300,30600,167000,81400,17100,27400,22400,10450,29350,338500,8260,53100,6740,92700,17700,27650,42600,28033,105000,66700,22700,28250,92081,13700,255500,66700,1400,122000,34900,35650,NA,17850,89700,7160,NA,67800,39250,8350,5590,76800,34550,16400,43200,7920,47600,29150,NA,25000,26500,36300,43850,89100,10167,37200,23200,9100,1915,15550,88800,68370,7470,54900,NA,2820,72765,33050,37700,12550,49550,104000,57300,11900,3880,35402,16300,24650,11500,66800,53400,53700,31800,52400,47079,4921,17724,24000,61600,81500,1345,13850,10750,23150,85900,8820,111500,12517,1835,24350,65100,2750,39300,34072,34150,17150,36200,42600,22550,7790,36350,37900,5580,31800,56900,NA,80000,28750,8665,160500,33200,8980,NA,71300,20750,16207,5390,16600,45150,26150,56344,51700,77530,5260,14450,27800,47200,76200,NA,2386,1220,22300,41300,789000,10800,10900,2705,34300,5820,23050,5300,6580,NA,NA,10450,31302,13150,12500,NA,7805,46250,47200,NA,7050,16200,32500,12900,698,15100,23600,15650,16250,24700,NA,16757,52300,18200,19848,13900,23200,34550,357000,35057,14400,8050,42450,29050,61900,26450,34420,4635,37050,8750,NA,4580,21700,7841,NA,10900,30650,20236,50300,4320,6750,7780,NA,NA,7380,3935,6100,106000,48100,39650,20600,17950,53700,21621,25800,91500,18300,27850,4715,NA,55458,28400,NA,4750,4235,16100,24600,8090,118000,23400,1950,NA,11100,8700,45950,10400,85100,30850,13300,17100,7010,NA,9940,113500,19574,NA,13800,19100,NA,6789,15250,33700,25800,67500,27500,13346,8640,5140,45750,11850,9920,16200,9192,6400,3138,7250,17050,6680,13200,4645,20400,28250,9320,7410,31750,137500,3175,13500,1965,33519,7730,NA,649000,NA,20540,34100,36266,9955,26200,3250,10850,7010,4225,14950,11450,1013,3845,12900,14050,32500,2535,8200,9560,4435,133500,34150,21950,1380,4455,7830,14999,26300,9990,8450,9850,4060,60400,12050,24650,NA,46950,7700,4040,132979,228000,6320,168000,2350,NA,23050,11750,NA,14300,53400,NA,41150,2375,32000,NA,12250,NA,8720,2235,7300,71300,2825,12700,11400,37500,2480,54500,17300,27700,11500,60900,42500,20950,13900,6720,12150,10650,15400,22000,14600,6680,8550,20300,91042,4640,3135,NA,4400,8570,NA,12350,14900,35650,3310,185000,13150,27300,67900,NA,11150,30950,8370,NA,29050,NA,26250,5160,20000,NA,15200,10400,9190,10600,3115,27200,14400,2310,24650,9890,3115,2155,3750,13000,1555,NA,1575,5630,6150,NA,2268,1900,11100,64300,4730,11000,41000,6540,6300,131500,1080,6499,3020,26550,598,15400,14600,NA,6170,5700,14650,NA,15200,16400,2325,20600,18400,13300,98900,43300,7720,14050,22600,5500,8950,22600,24950,12750,15595,4530,21900,75300,18000,29906,6370,NA,NA,13350,2010,7800,31000,5641,6370,27900,NA,14450,4245,NA,3430,5100,2435,36050,12500,57000,NA,8960,16300,2960,2955,805,6250,9770,16900,20415,16300,30705,3670,140500,12500,29700,NA,11300,29150,138900,9990,4452,8220,6510,12700,952,3045,5710,58261,NA,4440,4360,2400,69483,1040,4230,7400,NA,1200,46000,3650,12000,19450,8120,9140,3515,9820,12400,13600,16050,14550,10700,NA,40900,15700,17950,13100,9300,18874,7170,16862,36450,4210,62900,10500,13900,41600,9050,4900,12750,8040,4040,6680,24700,35850,9730,4503,24450,3665,NA,960,4160,3090,7450,7670,1530,4267,35000,4245,6000,4815,5680,37350,10750,6750,5180,9610,116500,38000,10450,5190,16650,2235,11200,9400,593,NA,NA,971,6270,6910,15300,6950,12700,11000,2880,13750,12850,3395,6990,13850,2725,20000,2375,16350,135500,5110,NA,29000,4820,4588,12800,7530,NA,NA,8460,NA,NA,6500,10900,2405,26150,9890,28850,895,18450,17027,15000,11500,19640,17800,3950,12446,8500,36500,9830,5870,14300,4600,NA,4650,6180,25550,1565,15050,369,20250,5600,1854,16600,11950,11700,11000,8550,3225,28250,31750,11227,10450,1430,2620,4640,1415,24300,14500,5620,9650,13850,NA,2175,2755,4302,NA,6780,13850,7220,253500,41200,2090,20050,3860,31400,15281,8279,3840,7290,2210,1140,5970,3930,34750,12950,8450,2150,2350,8790,4770,11900,1995,4330,12716,18950,4230,3845,5430,8285,8000,37550,3195,8618,11750,4220,12550,15900,1195,9330,14600,14750,1450,67500,1740,16400,3435,14750,5420,81000,NA,39450,22700,NA,3215,23000,3445,14700,7750,24850,6760,12150,2295,6040,17850,NA,5130,1280,5770,7780,3605,1605,5430,7930,1825,14850,12371,2870,1245,NA,5770,6675,12077,4305,13500,27400,7240,704,2475,2070,8670,1745,2516,6790,9370,1455,1955,5874,2920,12450,3590,2515,2375,10900,8800,9280,4165,NA,2875,4995,7580,11100,4200,5120,15800,10500,1360,1375,5990,2430,4890,2980,3030,15450,19800,29850,13250,1395,24000,11500,17850,5110,NA,301,886,700,6720,1730,4970,14850,10050,11150,NA,3655,12400,2267,9150,8620,3765,2140,25150,2105,4864,1825,6730,3215,4010,5110,15350,8261,126500,4725,14600,8400,2175,6110,4800,705,953,36714,NA,30150,13635,2135,10050,1240,3175,11700,7140,2030,15500,20150,NA,3135,5210,15100,17100,1565,9750,8230,5810,216,NA,5190,2290,NA,11350,7672,1545,8000,6970,2470,13600,20000,4300,NA,3370,2970,6880,4445,3790,13400,4940,5630,15700,2610,3435,6646,4650,3560,7070,3930,1316,NA,26400,2795,26490,7020,3470,3245,5290,5620,3865,5600,3300,4350,7350,18100,31150,7370,4315,20000,NA,2530,13200,NA,11450,25250,6150,26700,12700,1315,2895,7320,565,2265,4415,7520,1160,7360,9300,8000,NA,3400,9180,6370,23400,NA,18000,1320,2935,911,5580,2615,31650,11650,2680,3400,NA,7520,1150,9150,3105,13750,24700,NA,4095,4930,NA,8272,11600,2740,91500,1910,8070,10950,3055,8400,4484,1040,1375,5910,2645,30300,3135,14000,16500,2240,1420,11490,3250,3530,NA,3330,2225,8160,1700,3030,4570,11650,8880,825,9300,19500,2600,8160,2860,3255,5130,47150,9080,NA,7990,22100,3070,2090,11150,2290,1382,6030,8058,2870,2000,1640,3500,40950,3620,88800,47800,7340,12900,49900,3100,27000,16200,2985,12250,1470,4165,2395,2237,37681,2950,6760,13700,1505,1890,1944,3940,1245,1415,5620,14200,4690,8410,6080,7030,21813,2060,4740,1895,4445,2760,11850,54000,2240,NA,2180,15650,1930,1735,6500,1895,3808,2325,57800,2080,2730,NA,2900,4900,2173,2520,2965,3680,13550,6420,8270,4668,3097,12500,NA,9550,2990,144500,NA,2775,2470,4250,7150,218000,6600,4827,9410,4960,8230,NA,4900,NA,5800,2095,4600,17350,3735,5710,6245,NA,2690,NA,3405,24200,8630,2245,10550,7010,4170,2780,4229,8093,3460,NA,3155,1480,1915,3682,3210,7880,8190,6110,4030,9210,1790,2160,7670,2900,5380,290,3370,2580,1170,4135,3575,25000,2500,2155,10850,9670,4820,23800,5740,25150,1710,2030,10950,5130,7089,33574,7000,13750,1645,3500,10900,2970,3920,11250,10600,2860,NA,11550,10100,15400,1758,NA,NA,1960,27500,14400,9550,5990,3808,4115,2845,3030,4167,5200,9030,7550,9780,14650,21750,2850,6499,4190,1705,8010,5957,3825,5891,7300,6600,6310,7170,2940,9010,8380,9800,4410,2564,2990,1480,3270,36650,NA,11450,7475,783,6180,11400,9410,6560,1180,1755,7280,NA,9620,NA,7120,1370,13300,4870,10300,13000,24950,1450,1920,9090,1420,3095,3175,2180,3135,6640,2962,16650,7540,4145,5120,8780,907,NA,7370,1765,1405,8440,NA,9810,6070,4860,4230,6730,950,6560,3235,4160,6800,3755,10500,3035,13150,4900,5690,8760,3220,1360,2380,183000,1345,5090,2270,4710,2620,8790,3150,2935,3630,9200,5210,12450,5750,3970,6000,16100,904,2320,1935,24100,6910,1540,2830,4908,9040,4460,14950,6410,1160,5710,5000,2441,10450,7560,10635,25150,868,4930,9200,4330,3295,NA,2255,3070,1525,4720,3945,2165,2415,4420,3890,11600,2650,3150,5555,3110,8980,2160,6310,3265,6210,3605,3540,5270,4100,2760,NA,NA,10750,2080,1725,23800,2990,2865,1320,732,4268,79700,1795,4700,9070,9941,10419,3465,2310,4550,4000,4370,9495,3215,4880,4150,NA,5790,NA,9700,NA,6530,1565,4665,20250,2355,22350,10150,4290,NA,3800,762,4890,2865,20650,5820,4470,4320,2095,2650,3370,71100,4719,1160,7590,4817,1703,5170,1585,3215,3495,6790,11900,4775,2040,2989,3800,15100,NA,4895,2400,2075,5110,8640,2805,680,6250,2257,2234,2135,1780,2660,3945,1480,4490,3865,2345,6220,4275,8240,2019,9082,4260,706,9370,10900,6080,7190,3840,13200,3240,7990,2530,9860,3600,NA,11150,1470,2336,2880,NA,7860,1370,1790,2964,11550,9370,3430,5850,1740,3605,NA,NA,4170,5010,1625,6130,16400,6840,4040,11650,10171,976,20600,3990,2995,7130,7180,2100,7000,236,3060,2355,850,NA,6600,NA,2000,2470,6830,7490,9240,1227,1005,2490,4675,2850,2400,8632,NA,3540,7475,6480,NA,NA,3270,1915,8060,1355,20600,6790,NA,7280,6650,3590,5620,5170,1295,2665,900,12650,2285,NA,2063,2225,13050,7830,2980,5550,8160,4125,1319,3200,4085,6100,2030,717,1580,3120,2388,3820,1605,3050,2059,5190,2052,1740,4880,642,1380,4185,7510,2410,2145,11000,7270,4460,5540,6810,2312,1923,17100,4507,NA,812,8837,2295,5744,3940,1255,3820,1695,7115,13200,1155,22630,3125,3214,2660,5350,2047,4945,4310,748,14100,7099,9110,1270,9140,3380,2110,692,4665,2320,3641,1425,5930,4860,16567,5600,10908,2160,4110,2310,3295,7030,5000,3620,5690,11700,4820,7650,8980,15400,5560,9380,639,3157,3085,889,NA,2140,3135,13000,4400,1215,5770,4595,4405,7360,3995,3795,3845,1505,3480,2300,3540,8600,3630,5880,NA,2930,2700,5840,5680,4505,2688,1710,5731,2470,2620,3670,2955,3360,6150,2290,2180,456,3430,8850,3111,2023,5110,2570,2050,6030,2340,7460,2470,11750,2310,2655,15000,6250,NA,3545,822,3475,1790,7160,3930,NA,2110,3865,2545,2665,8590,1680,1085,NA,21100,4225,3202,NA,5340,5150,1910,12050,1355,1675,7390,5170,947,3990,4865,5470,4550,21500,4888,5100,4053,5752,2142,6360,4665,37350,2450,2480,4295,4600,12065,10700,2915,4165,1350,3580,1550,707,3800,1710,NA,3895,4680,481,10900,690,2450,2175,14950,2030,4070,15950,4590,3580,5581,4940,4130,4920,4855,11600,974,3045,8390,3005,3400,2375,6250,6170,2295,1450,2927,1960,2630,4450,1000,6830,2235,5200,4495,5590,4300,6120,3525,830,4641,3965,912,2760,1835,855,5480,3020,2825,10500,4350,8600,4385,9080,1517,664,7690,3405,2890,1425,911,12450,2230,2865,2075,NA,480,3565,5060,22500,2314,7030,45850,594,2190,1215,579,5180,4130,5100,1540,5780,11650,6660,1690,4210,1700,3900,9590,697,5890,2830,6700,3800,2725,3800,3040,28050,2369,11098,1210,3240,2365,3320,22400,4080,2720,842,3315,3780,21700,1750,3275,6620,6350,2790,3210,2378,700,4600,5960,13850,3550,85000,3930,1165,3154,2347,3165,2800,5610,1025,20700,2450,1360,NA,856,52394,3515,14605,3350,2890,7360,933,4520,3470,2775,4591,10600,5600,6170,1358,10334,7870 -"2018-06-27",47950,85200,148010,418000,127500,215500,335500,283393,1433000,331000,118000,54100,44100,235000,225500,33050,258500,31000,205000,99100,111000,309000,378500,104500,202500,71200,83700,266500,43950,149000,113000,99900,158000,375000,NA,120722,101911,338500,27700,86700,15700,26650,10750,13800,18300,116500,342000,8580,100100,7170,57100,38600,54000,146000,116500,52300,83200,207500,56800,42950,15300,347500,96500,140000,263000,417233,14800,248000,59600,31100,34850,43900,160000,62400,42100,21500,402000,42850,35150,76000,199245,188500,25600,19600,128715,5700,28050,218500,60000,329000,16850,63938,112900,46150,115000,9250,4905,12370,20150,42600,3610,19750,43200,34600,111500,730052,822000,17800,5290,90000,5690,42663,43800,178391,27350,19200,194500,84800,109000,178300,24300,506500,106000,31550,29350,36100,59900,26100,72300,197000,37100,57500,13750,33200,102500,66500,79300,29000,215500,NA,74600,33700,12700,62000,94500,341500,174200,19618,26150,71300,4435,17750,40800,84981,68000,106900,20350,796000,78100,82400,4930,74900,6410,10200,4140,13245,80349,NA,1401000,11900,9610,7750,14200,NA,25800,65400,153955,13250,11200,5640,52500,NA,61800,19229,93585,NA,34300,49650,54700,27000,181000,10650,8700,25250,178100,17200,NA,112500,12400,18340,24432,28350,156500,44100,41700,23200,288500,17950,87800,10350,4220,72600,30000,171000,82600,16850,27600,23050,10350,29600,340000,8300,51600,6700,91800,16850,26700,42100,27733,106000,65900,22250,26550,91885,13950,243000,66600,1365,124000,34250,34550,NA,17650,88500,7170,NA,66300,37200,8150,5490,77900,33600,16100,41950,7740,48000,27500,NA,24400,26750,35950,42050,88000,10467,36750,23050,9120,1905,15350,87600,66750,7470,54200,NA,2785,70005,32950,36900,12100,49600,104500,57000,11900,3830,34829,16650,24300,11600,67100,53300,51100,31200,50700,46272,4687,18803,23750,61500,81500,1290,14150,10900,22500,88300,8560,114000,12326,1765,24150,65300,2750,39150,35352,33750,16800,36050,42250,22000,7780,36700,37900,5510,31100,57000,NA,82000,28850,8639,170000,33300,8750,NA,69300,20400,17204,5470,18000,43900,24600,56061,54000,77778,5270,14450,28100,48150,74900,NA,2259,1165,22100,44300,804000,10900,10100,2635,33950,5680,23200,5290,6580,NA,NA,10550,30220,12950,14450,NA,7812,45150,47000,NA,7150,16200,32250,12500,686,15000,23455,15600,14950,24550,NA,16137,52000,18350,19948,13900,22100,34150,356000,34050,14150,8120,42500,28550,61900,25950,34060,4495,37200,8700,NA,4330,21400,7669,NA,10300,30350,20427,50600,4350,6760,7550,NA,NA,7340,3920,6140,106000,49200,38650,20550,18400,52500,21834,25400,91000,17950,27350,4675,NA,54185,27600,NA,4845,4210,17050,24000,7850,117600,23200,1940,NA,11100,8700,45900,10250,85300,31000,13300,17500,6900,NA,9710,115500,19574,NA,13800,18900,NA,7057,15100,33250,25750,68600,27800,12845,8210,4923,47100,11950,9860,16050,9173,6330,3204,7070,16400,6640,13200,4580,20200,26600,9350,7040,32600,140000,3120,13450,1935,32715,7430,NA,641000,NA,19681,33200,36486,9864,25500,3355,10850,6980,4190,14950,11200,999,3740,12700,14200,33150,2470,8410,9590,4460,135500,36450,21650,1420,4295,7780,14821,26400,9950,8450,9680,4065,58900,11800,23650,NA,46850,7550,4015,133356,226500,6180,168000,2100,NA,22500,11350,NA,14450,53500,NA,40800,2265,32400,NA,11950,NA,8670,2055,7190,72300,2740,14700,10350,37050,2690,55000,17300,27700,11350,61100,42000,20350,14250,6710,11800,10500,15200,22200,15400,6500,8800,20700,90100,4575,3075,NA,4520,8360,NA,12850,15000,35000,3210,182000,13500,26250,78900,NA,10750,31950,8340,NA,28450,NA,27050,5060,19400,NA,15350,10350,9290,10450,3100,26000,14800,2320,24900,9800,3020,2105,3705,12700,1420,NA,1545,5810,6180,NA,2162,1865,10950,65200,4780,10750,41100,6480,6300,133500,1050,6636,2920,27500,585,15350,14650,NA,6110,5700,13900,NA,14950,16300,2220,20600,16900,13050,99600,43450,7710,13500,22250,5440,9060,22600,24600,12650,15367,4350,23600,74100,17600,29063,6090,NA,NA,13300,1875,7400,31100,5525,6470,26950,NA,14450,4330,NA,3450,5000,2350,35900,12700,56000,NA,8810,16550,2900,2775,801,6270,9810,16650,19572,16450,30956,3620,140000,12450,27200,NA,10100,28150,137600,9890,4416,7970,6500,12600,900,3125,5670,56619,NA,4400,4400,2365,65732,1050,4505,7360,9200,1180,45850,3600,11900,19600,8400,9080,3450,9550,12200,13500,15800,14800,10600,NA,47500,15750,16950,13050,9300,18331,7170,16627,36550,4200,62900,10050,17000,40750,9000,4900,13200,8000,3945,6630,24450,35450,9750,4473,23400,3640,NA,957,3960,3090,7420,7740,1495,5123,35000,4220,6030,4750,5780,36900,11000,6460,5150,9400,116000,39600,10350,5170,16400,2200,10700,9240,588,NA,NA,947,6230,6790,15200,6850,12300,11900,2770,13500,12350,3460,6890,14100,2650,19250,2270,16200,130500,4930,NA,29000,4660,4541,13150,7350,NA,NA,8360,NA,NA,6500,10750,2395,26000,10250,30050,915,18400,16733,15000,11450,19545,18400,4000,12395,8130,35600,9290,5780,14400,4740,NA,4610,6210,25300,1570,14350,358,20200,5300,1754,16700,11500,11450,11250,8450,2965,28050,32000,11454,10350,1410,2705,4500,1420,24100,14600,5300,9910,13850,NA,2170,2755,4433,NA,6610,14400,7200,250500,41500,2000,20500,3855,31950,15330,8361,3855,7260,2200,1110,5920,3980,34450,12950,8150,2110,2400,8990,4610,11900,1860,4240,12217,19400,4225,3785,5380,8621,7400,37650,3220,8643,11250,4080,12450,15975,1165,9080,14600,14600,1420,66800,1705,16400,3425,15200,5440,81000,NA,38950,21800,NA,3165,23000,3460,14900,7860,24000,6620,12150,2210,5950,18350,NA,5100,1310,5950,7570,3520,1550,5520,7780,1800,14700,12272,2875,1285,NA,5760,6750,12322,4240,13700,27750,7290,712,2455,2065,8720,1650,2416,6710,9380,1460,1910,5785,2940,12850,3580,2470,2375,10800,9190,9320,3740,NA,2870,4625,7490,11150,4200,5120,15750,10450,1320,1340,5960,2575,4990,2940,3105,14800,19800,29950,13650,1380,18650,11550,17650,5140,NA,304,891,691,6690,1725,4965,14350,10150,10200,NA,3480,12100,2273,9130,8600,3755,2130,24150,2090,4664,1820,6680,3150,3965,5190,15000,7986,127000,4700,14400,8360,2150,6080,4900,662,942,35914,NA,30000,13683,2075,10050,1350,3205,11350,7170,2010,15200,19050,NA,3135,5300,14550,17100,1560,9640,8210,5530,214,NA,5160,2290,NA,11350,7387,1520,7820,6710,2390,13150,18850,4250,NA,3365,2900,6990,4455,3640,13100,4770,6000,15650,2710,3390,6675,4785,3560,7040,3910,1388,NA,24500,2780,26399,6680,3330,3180,5310,5150,3850,5510,3325,4160,7190,17800,32900,7370,4540,20000,NA,2660,12700,NA,11400,25000,6200,26200,12750,1315,2845,7290,545,2275,4185,7320,1130,7310,8850,7860,NA,3420,8830,6420,23900,NA,18350,1300,2895,912,5100,2520,32500,11850,2820,3165,NA,7620,1120,9500,3200,13350,24400,NA,4055,4775,NA,7638,10950,2775,87900,2020,7720,10750,3035,8560,4530,1010,1295,5850,2555,31900,3165,14150,16600,2155,1430,11447,3100,3515,NA,3315,2230,8000,1655,2985,4515,11650,8921,809,9290,19200,2490,7750,2875,3100,4980,47500,9000,NA,8130,21500,3105,2090,11300,2235,1314,6210,7865,2900,1920,1650,3300,41200,3545,88200,47700,7200,12950,47150,3495,27850,15900,2990,12000,1405,4150,2370,2237,37255,2960,7010,12900,1510,1810,1860,3875,1170,1410,5610,13800,4685,7920,5880,7070,21776,1940,4510,1840,4450,2710,11400,53800,2150,NA,2400,20300,1880,1850,6510,1927,3849,2330,54000,2070,2705,NA,3120,4880,2168,2525,2905,3700,14000,6360,8210,4246,3082,11900,NA,9640,2990,141000,NA,2700,2530,4230,7150,215000,6410,4862,9430,4750,8320,NA,4845,NA,5760,2165,4600,16300,3700,5530,6102,NA,2675,NA,3160,23750,8150,2210,12300,6960,4160,2865,3969,8283,3475,NA,2955,1420,1890,3528,3080,7870,8080,6040,3965,8880,1770,2220,7420,3030,6100,278,3445,2450,1130,4115,3520,22850,2405,2160,10300,9420,4790,24550,5700,24800,1655,2005,10850,5310,7080,33644,6800,13950,1700,3500,10850,2775,3875,10800,11000,2750,NA,11550,10100,14850,1670,NA,NA,1880,24800,13200,9490,5760,3808,4080,2765,2970,4233,5210,8850,7410,9731,14100,22600,2715,6453,4160,1690,7900,5957,3580,5900,7580,6400,6100,6780,2980,8930,10850,10150,4479,2929,2950,1530,3295,36450,NA,11250,7425,741,6180,11250,9220,6690,1170,1680,7150,NA,9100,NA,6940,1410,12850,4730,10050,12350,24650,1450,1925,9170,1370,2990,3060,2070,3110,6520,2932,15800,7390,4165,5100,8900,907,NA,7270,1695,1265,8520,NA,9900,6080,4893,4220,6380,965,6500,3370,4160,6830,3740,11000,2985,13100,4670,5750,8690,3220,1350,2290,170000,1285,5000,2270,4430,2550,8810,4030,2980,4000,9760,5080,12450,5750,3970,6080,15900,901,2255,1960,23050,6950,1535,3000,4848,8920,4805,13900,6440,1160,5580,4860,2429,11300,7310,10635,25000,1036,4895,8740,4280,3225,NA,2190,3020,1460,4385,3960,2150,2355,4410,3610,11550,2690,3140,5655,2900,8650,2445,6340,3155,5970,3550,3500,5290,4085,2750,NA,NA,10300,1960,1705,23750,3000,2715,1280,769,4112,77600,1785,4600,9110,9941,10330,3395,2310,4560,3840,4255,8969,3215,4695,4135,NA,5510,NA,9650,NA,6250,1560,4935,17550,2385,18950,9240,4290,NA,3670,734,5030,2895,19750,5880,4345,4310,1945,2755,3275,71700,4662,1160,7500,4825,1677,5050,1560,3230,3690,6750,11200,4775,2020,2950,3780,15950,NA,4880,2285,2080,5000,8150,2760,690,6308,2297,2424,2080,1780,2575,4435,1505,4370,3825,2360,6300,4260,6940,1868,8561,4400,672,8940,10950,6120,7010,3867,12500,3285,7960,2440,9990,3420,NA,11400,1355,2241,2845,NA,7970,1365,1650,2898,11600,8800,3400,5890,1885,3480,NA,NA,4205,4990,1603,6150,14600,6870,4050,10500,10082,968,20500,3900,3030,7100,7150,2065,6930,233,3060,2265,923,NA,6260,NA,2080,2425,6750,7590,9350,1227,1005,2405,4680,2835,2400,8523,NA,3480,7625,6470,NA,NA,3225,1910,8140,1330,20000,6750,NA,7220,6600,3590,5600,4725,1305,2845,885,12500,2280,NA,1909,2295,13000,7080,2950,5350,7800,3900,1310,3140,4071,6050,1995,797,1535,3120,2468,3705,1555,3090,1913,5080,1917,1715,4863,628,1375,4150,7550,2410,2005,11000,7550,4490,5390,6620,2312,1896,17300,4550,NA,808,9370,2295,5753,3940,1250,3645,1660,7033,13100,1140,22037,3100,3214,2645,5710,2180,4910,4130,715,14100,7279,9010,1260,9310,3310,2100,738,4690,2270,3651,1425,6150,4910,16024,5510,10783,2180,3980,2290,3235,6100,4980,3530,5700,10400,4480,7500,8880,17000,5580,9140,621,3086,3130,882,NA,2140,3380,13450,4380,1175,5920,4725,4195,7270,3995,3690,3750,1505,3365,2300,3520,8300,3345,5880,NA,2915,2650,5720,5800,4350,2678,1453,5522,2380,2560,3655,2890,3315,5090,2255,2385,453,3320,8770,3111,2010,5120,2535,2080,5680,2350,7540,2495,11750,2310,2645,14500,6180,NA,3580,807,3335,1765,7520,3890,NA,2105,3910,2455,2690,8440,1600,1085,NA,20600,4195,3221,NA,5220,4990,1930,11800,1355,1620,7410,5230,880,3940,4870,5390,4370,21500,5081,4700,4187,5471,2168,6460,4490,35300,2490,2325,4465,4500,11876,10650,3785,4060,1360,3545,1535,691,3815,2010,NA,3780,4555,478,10350,685,2250,2175,15300,2025,4000,16250,4620,3570,5912,4840,4040,4935,4640,11200,969,3000,7930,2990,3370,2355,6140,6440,2200,1455,2668,1890,2630,4450,1000,6700,2130,5120,4444,5510,4155,5910,3530,809,4587,3805,907,2800,1795,860,5280,2900,2870,9010,4215,8610,4490,8890,1553,653,7170,3370,2775,1463,907,12100,2235,2800,2030,NA,468,3640,4705,22850,2327,6650,43850,579,2150,1200,564,5230,3860,5070,1455,5640,12950,6640,1685,4150,1660,3755,8950,678,5770,2775,6820,3755,2620,3800,2880,27650,2341,10737,1145,3240,2350,3225,22650,4100,2715,842,3310,3720,21450,1685,3320,6280,6250,2725,3180,2398,686,4355,5800,13600,3550,85000,3880,1170,3154,2458,3190,2790,5480,1090,20400,2380,1325,NA,835,52671,3445,14830,3210,2815,6270,933,4540,3905,2700,5279,10600,6490,6170,1353,9770,7870 -"2018-06-28",46800,83500,149612,409000,125000,214000,334000,279640,1424000,322000,116500,52400,43000,231500,220000,32200,256500,30700,203000,98000,111500,320000,360000,105000,201500,70800,80900,266500,42550,149500,112500,102000,154000,374000,NA,125211,100134,337500,27700,86700,15250,25950,10650,13900,17500,116500,341000,8510,97200,7280,54700,37900,54100,149500,119000,51800,83300,213500,57800,42800,15700,350500,98400,140500,256900,407116,14700,256000,59200,31000,34850,42700,163000,62700,42400,21850,401000,43650,34050,76100,197872,197000,26500,20700,128715,5400,27050,214900,59900,328000,16800,61913,112000,45250,117000,9160,4780,12153,21100,40150,3570,20400,42700,34000,111000,730526,831000,17900,5330,85400,5720,43065,43850,178784,26400,19300,194500,83100,107000,177900,23450,498100,104000,31500,27750,36100,60400,26250,70600,196000,37600,56500,13300,32350,107500,64900,79300,27300,212500,NA,74600,33200,12900,60600,92500,334000,167200,19665,25950,69100,4455,17800,41000,84028,66600,105100,19300,802000,79200,84000,4830,72000,6430,10000,4040,13245,82318,NA,1403000,11700,9590,7610,14300,NA,27600,65300,154456,13450,11200,5520,50100,NA,61200,19229,91314,NA,32950,49450,54300,27050,179500,10650,8150,25450,177000,16550,NA,111000,11800,17677,24345,29450,162500,44600,41000,22650,299500,18050,87800,10250,4390,74300,28200,180500,80000,16850,27350,22700,10200,29750,335500,8200,51400,6820,92800,16700,26850,43050,26900,105000,64900,22400,26650,90509,13850,250500,64300,1270,134000,33450,32850,NA,17300,88500,7010,NA,67200,34600,8170,5420,78300,33650,16400,40400,7850,44850,27600,NA,23300,26500,34050,41650,86600,10300,36500,20900,9120,1890,14900,88200,67040,7450,53700,NA,2765,69754,33250,35800,12450,47800,103000,59900,11650,3695,33827,16600,24100,10750,65300,50700,49050,31000,50500,44760,4425,18033,23850,60900,83100,1275,13875,10800,22000,86600,8350,118000,12182,1715,23250,65500,2710,37650,34052,33700,15600,35550,40550,21850,7710,36550,37000,5380,31450,56700,NA,83700,28300,8513,172400,30900,8240,NA,69600,20250,16955,5600,17700,44050,25400,53509,53800,76289,5220,14050,28400,48050,75300,NA,2136,1150,21600,45150,819000,10400,10400,2575,33000,5500,23100,5280,6290,NA,NA,10100,29484,12700,14150,NA,7797,44750,46900,NA,6800,15600,31650,12500,668,14750,22876,15450,15000,24500,NA,15850,52400,18250,19447,13650,21200,33050,357000,33827,13500,7270,42500,28550,61500,24300,34500,4355,37550,8180,NA,4250,21200,7554,NA,10200,29850,19855,51200,4045,6710,7100,NA,NA,7190,3895,6290,103500,48100,37800,19600,19000,53100,21479,25050,91000,17300,26600,4485,NA,53912,27000,NA,4660,4131,16250,22850,7700,114400,22250,1940,NA,11100,8770,43750,9980,86200,30650,13200,16800,6530,NA,9550,113500,19477,NA,13900,18450,NA,6923,14800,32600,26600,68000,27100,12618,7920,5116,46650,11700,9600,15750,8676,6480,3171,7010,15800,6560,13150,4600,20200,25050,9370,6590,31650,139500,3095,12850,1940,32432,7350,NA,649000,NA,19635,32350,36046,9545,24900,3305,10850,6870,4025,14500,11400,980,3695,12800,14900,32750,2380,8090,9290,4430,134500,35350,21250,1345,4265,7590,14642,26050,9850,8310,9360,4035,57600,11700,24000,NA,45800,7460,3965,130340,226500,5950,166500,2070,NA,22750,11450,NA,14550,52800,NA,40650,2225,31650,NA,11500,NA,8610,2030,6980,71800,2645,12950,10400,36000,3140,53700,16750,27700,11350,61200,42450,19750,14200,6670,11000,10050,15050,21550,15350,6050,8750,20100,90100,4580,2820,NA,4405,8270,NA,13000,14450,34500,3190,182500,13350,25350,77600,NA,10400,31800,8340,NA,28000,NA,27000,4960,18900,NA,15300,10000,9150,10600,3020,25650,15000,2340,24450,9900,2800,2065,3600,12550,1350,NA,1530,5670,6040,NA,2075,1835,10450,65200,4835,10300,40800,6400,6300,135000,1020,6646,2780,27300,566,15100,14400,NA,6080,5650,13600,NA,14900,16300,2390,20000,16650,12900,100500,42300,7410,12950,21800,5430,9070,22400,23550,12650,14820,4315,23350,71300,17400,28500,6000,NA,NA,12900,1890,7300,30650,5661,6110,26550,NA,14500,4335,NA,3430,4710,2335,35550,12350,54700,NA,8780,15000,2790,2650,807,6100,9830,16750,19104,15450,31007,3495,140000,12100,25300,NA,9720,27500,140000,9680,4356,7700,6500,12350,915,3040,5570,56521,NA,4350,4380,2300,65817,1035,4255,7180,8050,1145,44050,3660,11750,19500,8350,8800,3400,9340,11850,13300,16200,14900,10400,NA,45100,15750,16350,12800,9030,18081,7170,16298,35650,4010,62900,9550,16300,40500,9000,5120,12800,7840,3680,6560,24100,41000,9710,4399,23000,3580,NA,939,4050,3210,7360,7700,1460,5801,34750,4135,5910,4670,5630,36250,10650,6050,5210,9190,113500,39500,9790,4950,15400,2170,10150,9060,584,NA,NA,925,6170,6780,14600,6700,13450,11400,2775,13150,12700,3250,6780,13750,2590,19300,2150,16150,125500,4805,NA,29000,4820,4410,12750,7140,NA,NA,8050,NA,NA,6470,10350,2350,25200,10150,29300,895,17650,16291,15000,10100,18973,17700,4060,11891,7760,35700,9050,5660,14650,4610,NA,4540,6180,24900,1510,14400,353,19800,5300,1730,16850,11500,10850,11250,8630,2920,27000,32150,11378,9910,1390,2680,4405,1385,23350,13900,4930,9350,13700,NA,2140,2735,4119,NA,6370,14500,7020,249500,42500,1975,21500,3665,31550,15379,8320,3715,7260,2125,1075,5900,3790,35150,13000,8020,2130,2295,8610,4570,11500,1835,4100,11744,19350,4150,3785,5240,8621,7320,37400,3165,8567,11000,4025,12450,15975,1155,8760,14600,14500,1415,66300,1555,15400,3480,14650,5290,81200,NA,39050,21050,NA,3130,21200,3410,14850,7820,24800,6420,11900,2125,5840,18300,NA,5060,1415,5760,7460,3430,1395,5420,7780,1815,13500,11719,2895,1295,NA,5580,6475,11978,4280,13550,27750,7110,714,2380,2065,8790,1685,2280,6690,9130,1420,1935,5785,3180,12500,3550,2395,2375,10450,9150,9000,3690,NA,2850,4475,7310,11000,4200,5030,15450,10150,1265,1360,5870,2620,4915,2860,3035,14350,19450,30000,13650,1350,16050,11500,16900,4960,NA,298,892,691,6650,1725,4910,14250,10000,10000,NA,3315,11950,2267,9190,8730,3685,2090,22700,2025,4404,1795,6290,3220,3900,5090,14200,7446,127500,4450,14100,7890,2130,6010,4920,615,878,37435,NA,30000,13635,2220,10150,1160,3480,12000,7170,1805,15200,18500,NA,3080,5270,13000,17150,1545,9530,8220,5580,216,NA,5060,2270,NA,11250,7378,1600,7590,6640,2430,13600,18250,4265,NA,3590,2885,6700,4380,3490,13450,4665,5260,15550,2520,3395,6607,4635,3450,7120,3835,1357,NA,22350,2740,24752,6500,3330,3205,4980,5030,3785,5500,3300,3895,7170,16900,33300,7340,4260,19400,NA,2580,12700,NA,11000,25800,5910,24100,12300,1315,2830,7230,511,2270,4165,7300,1115,7300,8400,7770,NA,3355,8640,6420,25000,NA,18450,1260,2745,885,4700,2530,32350,11550,2840,2995,NA,7400,1115,9650,3175,13200,23700,NA,4040,4570,NA,7128,10950,2720,83400,1965,7600,10700,2810,8450,4090,999,1245,5640,2490,27700,3085,13900,16300,2205,1495,10968,3080,3505,NA,3285,2220,7720,1705,2870,4350,11550,8551,833,8800,18300,2360,7220,2730,3005,4755,47700,9060,NA,7900,21000,2985,2155,11050,2190,1282,6370,8019,3085,1835,1610,3305,40600,3550,86500,47700,7050,12700,46500,3540,28200,15250,3000,11650,1380,4095,2285,2237,36014,2840,6790,12800,1495,1730,1828,3780,1155,1390,5410,13650,4630,7680,5720,6710,21776,1880,4680,2120,4435,2720,11400,54000,2025,NA,2280,18450,1855,1745,6550,1895,3802,2325,51000,2055,2700,NA,2945,4795,2184,2435,3035,3840,13750,6350,8440,4055,3082,11950,NA,9760,2990,141000,NA,2760,2405,4130,7200,218000,6340,4528,9050,4550,8140,NA,4680,NA,5650,2070,4600,16000,3565,5370,6014,NA,2705,NA,2905,23350,7790,2220,11750,7170,3985,2920,3880,8140,3425,NA,2700,1405,1855,3423,3095,7830,8020,5840,3805,8530,1720,2280,7190,2870,5770,277,3325,2460,1135,4280,3450,23200,2055,2030,10800,9740,4785,24900,5620,24150,1630,2000,10400,5130,6908,33083,6650,13450,1800,3510,11000,2705,3825,10800,9830,2765,NA,10600,10200,14000,1629,NA,NA,1795,32200,13350,9380,5580,3803,3985,2660,2930,3913,5130,8460,7260,9624,13550,22250,2670,6466,4130,1585,7680,5907,3465,5848,7400,6300,5860,6830,2965,8870,11300,9730,3924,2766,3060,1435,3280,36750,NA,10950,7350,740,6160,11150,9200,6780,1155,1645,7090,NA,8500,NA,6900,1340,12400,4600,10000,11950,23200,1450,1910,8860,1300,2925,3020,2065,3100,6510,2860,15500,7090,4005,5130,8980,902,NA,7090,1695,1135,8600,NA,9800,5880,4880,4160,6130,954,6300,3350,4150,6720,3690,12350,2845,12700,4525,5670,8810,3220,1345,2335,160000,1180,4615,2180,4345,2550,8580,3600,2855,4715,10050,5080,12300,5690,3900,5820,15650,888,2165,1895,23900,6880,1500,2850,4858,8830,4865,13050,6520,1160,5330,4705,2314,10700,7020,10401,25000,939,4820,8550,3980,3185,NA,2110,3015,1350,4420,3920,2170,2310,4285,3450,11450,2670,3135,5430,3105,8300,2295,6290,3110,5760,3425,3400,5270,4020,2745,NA,NA,10250,1930,1630,23800,2995,2615,1210,749,3816,78700,1740,4430,8930,9740,9974,3320,2230,4590,3680,4200,8369,3215,4595,3975,NA,5490,NA,9710,NA,6160,1560,4985,17400,2280,20900,8600,4290,NA,3595,746,5060,2745,19400,5890,4170,4360,1945,2740,3180,70100,4605,1105,7410,4721,1669,5120,1940,3170,3450,6400,11400,4630,1950,2742,3785,14550,NA,4905,2210,2070,4855,8440,2715,694,6289,2243,2263,2025,1707,2640,4545,1545,4235,3750,2355,5770,4220,7480,1770,8088,4220,690,8860,11050,6250,6730,3822,12650,3155,7830,2320,9760,3205,NA,11350,1200,2167,2795,NA,7470,1315,1600,2801,11200,8500,3070,5840,1845,3365,NA,NA,4470,5000,1544,5930,13400,6410,4045,9900,9409,960,20350,3765,3220,6850,6920,2025,6690,230,3000,2230,1000,NA,5800,NA,2040,2340,6750,7560,9030,1227,1020,2380,4430,2795,2350,8233,NA,3300,7400,6410,NA,NA,3030,1885,6800,1270,18400,6660,NA,7140,6490,3590,5400,4505,1295,2785,886,12050,2220,NA,2137,2285,12550,6950,2880,5150,7070,3850,1271,2975,3889,5710,1995,781,1510,3065,2423,3485,1560,3005,1796,4640,1781,1690,6322,603,1475,4105,7550,2410,1870,11000,7360,4300,5300,6570,2312,1788,16000,4436,NA,795,9487,2280,5511,3845,1225,3535,1680,6756,13250,1110,20850,3065,3173,2620,5310,2384,4820,4030,702,14250,7099,8710,1260,9130,3330,2015,739,4640,2245,3498,1415,5690,4880,16128,5530,10783,2160,3940,2150,3215,5730,4800,3470,5700,9970,4195,7350,8870,16350,5560,8970,594,3100,3045,878,NA,2140,3580,12600,4350,1120,5840,4690,4070,7010,3800,3630,3710,1565,3280,2300,3540,8230,3290,5860,NA,2970,2535,5480,5760,4300,2597,1367,5544,2375,2505,3600,2835,3315,4970,2125,2960,449,3280,8730,3116,1944,5120,2565,2045,5500,2335,7330,2345,11500,2310,2575,16000,6140,NA,3580,805,3200,1800,6700,3860,NA,2110,3900,2320,2630,8250,1565,1060,NA,20450,4190,3246,NA,4900,5010,1945,11750,1325,1585,7500,5110,873,3880,4670,4600,4365,21500,4869,4450,4147,5160,2158,6530,4435,33750,2480,2255,4200,4475,11213,10300,3965,4170,1345,3490,1505,683,3670,2040,NA,3780,4415,471,10300,665,2165,2070,14850,2000,3970,17400,4530,3445,5723,4670,3820,4795,4560,9910,964,2920,7250,2890,3515,2245,6070,6020,2100,1410,2668,1840,2630,4310,1000,6640,2130,4840,4319,5150,4075,5810,3485,810,4532,3935,871,2765,1780,854,5290,2860,2760,10100,3925,8510,4380,8590,1527,648,6910,3385,2790,1459,884,12100,2135,3020,1910,NA,465,3470,4590,22500,2327,6350,41550,560,2190,1295,537,4985,3660,5070,1395,5620,14700,6630,1660,4100,1575,3660,9010,708,5510,2700,6880,3720,2510,3800,2920,27000,2305,10576,1080,3280,2300,3210,22650,4000,2590,959,3250,3670,21350,1580,3250,6160,6100,2650,3390,2239,684,4335,5850,13450,3550,83300,3815,1160,3231,2380,3700,2780,5170,1065,20400,2405,1375,NA,829,51566,3405,15782,3200,2750,5890,997,4530,3880,2505,5104,10600,5870,6170,1256,10747,7870 -"2018-06-29",46650,85700,152817,417000,125500,212000,333500,284800,1396000,329000,116500,52800,43300,233000,214000,32000,259000,30850,200500,98400,114500,322500,371000,107000,202000,72100,83000,264000,42850,148500,109500,102000,152500,386000,NA,123216,103688,348000,27400,86600,15400,26150,10600,14000,18300,115500,353500,8520,97500,7140,57500,38300,54400,149000,123500,52600,84100,210000,57300,42100,15650,352500,96800,144500,279600,405670,14950,254500,59000,32000,34750,44050,168000,64200,41200,21850,401500,43950,33650,76500,199245,195000,27000,20650,133901,5680,28250,225000,62000,328000,16900,62299,115800,46000,116500,9350,4885,11887,21400,41850,3550,19650,42350,33700,115500,726267,859000,18050,5300,89600,5870,43014,43150,185068,24950,19200,203000,81600,105000,178900,23450,482100,108500,31550,28100,35650,61900,26150,70500,196000,38400,54200,13400,32750,103000,64900,79300,28050,206500,NA,75000,33500,13000,59400,93100,325000,168000,18956,26050,69700,4500,17500,40750,86410,67600,102000,19600,802000,78300,84500,5030,73300,6310,10250,4140,13504,81925,NA,1389000,11850,9640,7430,14250,NA,27500,65000,154055,13850,11300,5570,53900,NA,63000,19501,91314,NA,33250,49500,53700,27750,181000,11000,8270,26400,179900,16600,NA,112500,12250,17346,23736,30900,162500,44400,41950,23150,295500,18150,87600,10250,4400,74100,27900,177500,80500,16650,27150,23850,10300,29250,342000,8350,51000,6810,92900,16600,26550,41650,26267,106000,64300,22200,26500,92278,14100,250500,64800,1285,131500,33750,34700,NA,17800,89200,7100,NA,67200,34800,8200,5550,78800,34050,16350,42050,7990,46700,28600,NA,24450,27300,36100,40050,87400,10000,36250,20200,9230,1915,15400,87600,66750,7390,54900,NA,2830,70757,33000,36050,12250,47500,102500,59800,11700,3685,33064,15750,24200,10650,64800,50900,62100,31000,50700,45919,4415,17763,24150,60100,85000,1295,14400,10800,22350,89300,8440,119000,12230,1700,23450,66600,2715,37250,35252,33750,15850,36750,39350,21450,7750,36850,36700,5550,31650,56700,NA,82000,28100,8584,179000,31350,8440,NA,69400,21000,17620,5690,17900,44050,25300,54075,53300,75793,5370,13900,28450,48150,75400,NA,2160,1150,21750,44850,852000,10700,10800,2600,33500,5690,23000,5370,6460,NA,NA,9850,30307,13550,13900,NA,7820,43900,46450,NA,6490,15750,32200,12500,676,14800,24083,15200,15400,24400,NA,14609,52000,17950,19472,13700,20850,32300,353500,33323,13400,7470,42500,29150,60500,25250,34700,4690,37400,8210,NA,4470,21300,7544,NA,10450,30500,20380,52000,4000,6910,7090,NA,NA,7550,3900,6290,103000,47400,38450,19450,18900,53100,21265,25500,91000,17300,26800,4480,NA,54185,27200,NA,4515,4123,16150,22900,7670,110900,22500,1935,NA,11100,8680,45150,10000,86400,31000,13350,16750,6430,NA,9550,112000,19429,NA,15300,18900,NA,6889,14750,32400,26800,68300,27500,12663,8250,4931,45350,11650,9250,16350,8796,6540,3126,7250,16300,6530,13200,4570,19600,25500,9000,6980,32950,138500,3130,13000,1955,32763,7510,NA,644000,NA,19273,32050,36046,9818,25150,3270,10900,6700,4175,14900,11600,984,3665,12900,14650,33150,2360,8370,9330,4440,143500,34550,20900,1335,4320,7600,14731,25800,9940,8360,9040,4035,57400,11850,24000,NA,46200,7400,4020,133356,226000,6030,169000,2110,NA,22800,11300,NA,14400,52500,NA,40400,2170,31600,NA,11800,NA,8670,1930,7000,71400,2655,12150,10950,35150,3160,52000,17700,27500,11650,61500,42200,19750,13850,6670,10900,10450,14900,21450,15300,6080,8730,19950,90100,4515,2815,NA,4325,8310,NA,13000,14900,34100,3150,184500,13850,25800,81500,NA,10750,36250,8250,NA,28450,NA,26950,5240,19000,NA,15150,10150,9140,10300,3005,25600,15800,2325,24350,9800,2860,2055,3530,12750,1465,NA,1520,5750,6110,NA,2111,1815,10650,64800,5100,10200,41050,6410,6240,131500,1040,6763,2700,27600,574,15550,14600,NA,6010,5600,14000,NA,15100,16400,2390,19750,17500,12700,100500,42100,7500,13150,21750,5430,8910,22400,23350,12550,14865,4285,22950,71700,17950,28406,6430,NA,NA,12950,1930,7280,30900,5670,6080,27200,NA,14300,4340,NA,3355,4960,2365,35300,12200,54000,NA,8890,14300,2730,2780,798,6120,10000,16600,18964,16050,31057,3600,139500,12250,25700,NA,10450,27300,144400,9440,4379,7680,6510,12400,904,3100,5550,56039,NA,4420,4380,2320,64879,1030,4935,7250,8150,1200,43600,3660,11800,19350,8340,8550,3410,9590,11900,13700,15950,15250,10450,NA,42500,16200,16450,12800,9160,18081,7170,16392,37400,4020,63600,10600,15700,40600,8830,5020,12800,7740,4780,6630,24400,41350,9850,4399,23500,3540,NA,937,4050,3460,7510,7550,1440,4194,35000,4135,5850,4680,5710,36400,10650,6180,5180,9110,115000,39000,9640,4800,15800,2150,11250,9290,584,NA,NA,956,6100,6870,14450,6640,13950,11750,2785,13300,12600,3255,6780,14100,2590,19900,2210,16200,135500,4835,NA,29000,4925,4452,12300,6950,NA,NA,8160,NA,NA,6400,10200,2360,24500,9990,29300,891,17300,16291,15000,10600,18830,17750,4160,11816,7720,35850,9240,5670,14600,4950,NA,4515,6160,25450,1530,14300,362,20500,5180,1788,17950,11500,10800,11400,8680,2830,28300,31500,11429,10100,1395,2665,4485,1370,23450,13650,5180,9150,13300,NA,2110,2735,4236,NA,6410,13900,7010,248000,43000,2040,22250,3645,30600,15281,8279,3705,7280,2130,1095,5890,3755,35700,12900,8010,2120,2300,8730,4635,11500,1830,4055,11029,19950,4225,3620,5520,8594,7430,37600,3135,8390,11350,4000,12500,16525,1145,9160,14600,14350,1435,66900,1600,15550,3450,14250,5340,81200,NA,39400,21150,NA,3160,21500,3405,14850,7660,25600,6500,11950,2085,5820,18200,NA,5040,1355,5670,7280,3465,1440,5250,7790,1790,14400,11995,2880,1270,NA,5550,6250,11978,4315,13400,27550,7060,707,2400,2065,8830,1740,2371,6720,9110,1405,1915,5785,3170,12850,3605,2375,2375,10350,9300,8800,3350,NA,2825,4600,7430,11000,4200,4995,15650,10250,1260,1355,5900,2635,4795,2855,2965,14650,19000,30000,13500,1340,16200,11750,16950,4925,NA,292,892,677,6680,1795,4920,14700,10100,10350,NA,3320,12150,2267,9010,8330,3570,2070,22750,2065,3748,1760,6150,3145,3940,5080,13950,7515,126000,4390,14500,8070,2105,5980,4945,617,902,36234,NA,29850,13444,2015,10200,1175,3565,13450,7180,1795,15350,19550,NA,3080,5040,13600,17400,1490,9640,8220,5700,226,NA,5040,2255,NA,11350,7341,1685,7720,6190,2400,13600,21100,4190,NA,3440,2960,6620,4360,3510,13550,4725,5140,15400,2440,3420,6548,4440,3375,7080,3810,1519,NA,21800,2825,24935,6730,3330,3170,4955,5230,3840,5620,3275,3940,7060,16700,32450,7340,4155,19900,NA,2615,13450,NA,10900,25950,5720,23450,12350,1315,2810,7330,509,2340,4235,7180,1115,7280,8890,8150,NA,3390,9100,6410,24750,NA,18700,1270,2850,886,4605,2455,33500,12400,3270,2985,NA,7280,1110,8820,3040,13200,24100,NA,4075,4660,NA,7594,11250,2720,86400,1890,7290,11250,2780,8550,4205,955,1250,5740,2460,27800,3020,14000,16500,2235,1445,10924,3135,3510,NA,3285,2160,8000,1760,2865,4430,11200,8386,797,9020,18550,2475,7720,2835,3180,4800,47600,8980,NA,7800,21000,2915,2100,11350,2185,1312,6410,7990,3225,1900,1580,3465,40400,3600,86500,47950,7130,12550,48600,3305,28950,15650,2960,11700,1345,4030,2220,2232,36092,2835,6620,12500,1460,1745,1850,3725,1170,1415,5410,13650,4575,7850,5780,6610,21776,2025,4780,1995,4365,2755,11600,54300,2030,NA,2540,18750,1790,1750,6600,1899,3707,2415,52600,2035,2665,NA,2940,4930,2200,2305,2920,3610,14500,6300,8510,3865,3097,14000,NA,9660,2990,143500,NA,2745,2380,4105,7280,217000,6380,4356,9250,4820,8210,NA,4780,NA,5610,2055,4600,15950,3540,5390,6149,NA,2705,NA,2970,23850,8200,2190,11450,7140,4115,2890,3819,7950,3450,NA,2620,1430,1855,3636,3095,7780,7920,5610,3800,8610,1735,2280,7300,2935,5740,278,3265,2395,1145,4190,3455,24600,2175,2030,10600,9870,4600,26150,5590,24450,1620,2000,9750,5070,7003,33013,6830,13600,1780,3600,11050,2750,3735,10850,9390,2700,NA,10900,10100,14700,1633,NA,NA,1910,31400,14950,9320,5560,3797,3945,2665,2910,3917,5160,8840,7060,9634,13800,22450,2630,6883,4085,1540,7690,5917,3545,5744,7200,6550,5880,6750,2910,8690,11600,9610,4149,2915,3100,1400,3210,36800,NA,11100,7225,746,6270,11300,9250,6800,1080,1685,7090,NA,8890,NA,6800,1285,12600,4685,9990,12000,22650,1375,1900,8730,1310,2940,3090,2065,3110,6490,2811,15650,7080,3980,5440,9050,900,NA,7160,1685,1140,8630,NA,10350,5790,4880,4070,6150,963,6140,3170,4240,6720,3640,12500,2700,12750,4795,5600,8910,3220,1345,2295,167500,1150,4885,2220,4525,2590,8560,3600,2805,4430,8500,5070,12250,5750,3820,5760,15600,879,2160,1915,22700,7200,1465,2820,4396,8920,4880,13000,6430,1160,5400,4885,2314,10100,7200,10434,25000,946,4620,8310,3980,3185,NA,2040,2990,1345,4465,3930,2150,2310,4330,3435,11350,2715,3120,5405,2905,8400,2340,6410,3060,5790,3355,3420,5200,3930,2765,NA,NA,10250,1855,1625,23550,2915,2565,1165,769,3776,79500,1760,4385,8930,9941,9796,3455,2240,4595,3950,4150,8557,3215,4550,3965,NA,5500,NA,9700,NA,6080,1550,5450,18100,2260,19500,9230,4290,NA,3600,697,4995,2645,19650,5940,4300,4350,1995,2810,3120,71400,4519,1135,7350,4529,1681,5090,1770,3175,3390,6340,11500,4475,1900,2807,3785,14550,NA,4880,2230,2050,4955,8390,2730,679,6221,2068,2166,2025,1729,2640,4385,1550,4400,3790,2380,5730,4265,7450,1890,7829,4220,685,9140,11100,6740,6580,3778,12350,3190,7780,2440,9890,3350,NA,11650,1220,2181,2750,NA,7270,1275,1660,2828,10950,9000,3000,5840,1755,3360,NA,NA,4625,5010,1557,6040,14500,6840,3965,10200,8239,956,20000,3780,3175,6720,6750,2015,6600,225,2950,2300,989,NA,6030,NA,1995,2410,6650,7690,8850,1227,1005,2355,4250,2840,2435,8124,NA,3320,7475,6070,NA,NA,3030,1895,6480,1260,17200,6460,NA,6970,6590,3590,5600,4700,1345,2800,867,12700,2185,NA,2003,2255,12500,7520,2810,5330,7400,3855,1288,2910,4289,5700,1975,740,1510,3035,2525,3490,1440,2995,1809,5100,1815,1680,5924,603,1435,4155,7550,2410,1905,11000,7430,4330,5300,6900,2312,1779,16200,4421,NA,774,10154,2300,5511,3745,1235,3485,1640,6680,13550,1125,21655,3050,3163,2565,5240,2355,4650,4035,728,14050,7176,8650,1255,9140,3330,2070,722,4630,2245,3600,1387,5750,4820,16358,5490,11008,2030,4020,2290,3130,6000,4775,3515,5660,10150,4180,7360,8830,15050,5410,9790,612,3029,2960,838,NA,2140,3530,12900,4345,1145,5630,4580,4120,7090,3930,3545,3700,1695,3285,2300,3490,8160,3720,5660,NA,3155,2535,5530,5780,4315,2516,1332,5288,2410,2530,3580,2725,3315,4925,2150,2845,450,3350,8840,3111,1935,5040,2515,2070,5700,2300,7470,2255,11450,2310,2500,15950,6140,NA,3450,820,3140,1820,6520,3785,NA,2050,3950,2375,2580,8240,1635,1060,NA,20150,4130,3236,NA,4950,4955,1960,11750,1335,1585,7790,5090,856,3815,4785,4570,4325,21550,4869,4455,4020,5421,2152,6550,4470,34850,2420,2260,4150,4500,11403,10800,3830,4480,1320,3405,1460,752,3835,2055,NA,3835,4330,450,10500,665,2190,2030,15050,1950,4050,16900,4570,3450,6253,4645,3715,4780,4600,10250,953,2980,7450,2880,3475,2180,6120,5970,2425,1385,2732,1845,2630,4185,1000,6610,2125,4950,4302,5100,4010,5980,3430,800,4368,3915,860,3250,1795,849,5420,2910,2955,10100,3980,8410,4295,8100,1545,639,7080,3380,2780,1481,891,13500,2285,2920,1880,NA,470,3500,4600,23000,2418,6150,41350,558,2170,1240,539,4945,3750,5020,1385,5600,12550,6500,1670,4180,1610,3540,9400,700,5700,2795,6930,3630,2478,3800,2920,26400,2223,11219,1070,3330,2350,3125,22950,4005,2580,910,3235,3730,21350,1600,3235,6200,6180,2630,3295,2190,672,4325,5770,12650,3550,83300,3720,1160,3549,2386,3795,2600,5300,1040,20350,2405,1345,NA,807,51105,3340,15532,3220,2730,5720,940,4570,3780,2685,4601,10600,6190,6170,1197,11051,7870 -"2018-07-02",45550,83700,150413,414500,123500,205500,317500,284800,1398000,315000,115000,52500,43050,230500,214000,32450,251500,30800,196500,95600,111500,314500,366500,107000,188000,70600,79700,259500,42700,148500,102500,99200,149000,381000,NA,119724,102378,330000,27000,84300,15400,25850,10500,13650,18150,111500,339000,8120,89400,7020,54000,37450,51000,145000,119000,50400,80800,205000,55800,40900,14950,347500,96400,142000,266200,395552,14100,248000,57300,31100,33800,44050,163000,60100,41000,20600,387500,42500,33950,73700,194666,187500,25400,20000,131072,5340,27100,220100,64600,319000,16050,61045,111400,43700,114000,9100,4620,11259,20300,39900,3415,19000,42150,33200,111500,717748,837000,17100,5160,82200,5510,42112,42650,175878,23650,19150,214000,79500,104500,175900,22500,481000,100000,30700,27000,33100,59500,25650,67800,197000,38100,52000,13200,32300,99200,64200,79300,25550,200500,NA,71500,32250,12200,57600,88900,311500,163800,17444,25400,65700,4370,17350,39400,84028,65300,100400,18900,781000,76900,81800,4750,69100,6140,9900,4025,12512,78695,NA,1417000,11250,9200,6960,14100,NA,26450,62500,149845,13150,10950,5520,53700,NA,60800,18234,89133,NA,32400,50300,51500,26700,174500,10600,7600,25200,171600,15700,NA,112500,11050,17051,21998,30550,156500,43100,39650,22600,299500,17950,85300,10100,4000,75700,27550,182500,75000,16000,26600,23300,10200,29500,335000,8040,48950,6600,92500,15700,26200,41250,25200,109500,64900,22050,22500,89428,13800,240000,61600,1260,133500,33400,36350,NA,17400,92200,7000,NA,65100,33950,8030,5420,78600,32400,16400,40300,7890,45850,27300,NA,24050,25550,35300,38150,81500,9367,35950,19400,8990,1905,14250,89900,63620,7370,53400,NA,2705,65739,33250,34000,12150,45500,100500,59600,11300,3520,32062,15800,23400,10550,63300,49500,54500,30800,49250,42845,4167,17031,23100,59900,81500,1235,13900,10500,21000,93900,7920,117000,11848,1610,22050,65500,2630,35300,33772,32150,15000,35700,36550,21000,7720,36050,35750,5550,32600,56500,NA,82100,28200,8388,177000,29400,8650,NA,68000,19650,17412,5150,17900,43400,23700,51239,51500,71820,5230,13050,28200,48050,70200,NA,1995,1110,21700,42200,870000,10100,10500,2465,31450,5400,21700,5280,6250,NA,NA,8550,28229,13200,13400,NA,7704,44800,41100,NA,6770,15200,31400,12100,647,14250,24903,14800,14150,23700,NA,14657,51100,16750,18470,13600,20250,31400,349000,32652,12850,6710,42100,28400,59000,25200,34420,4275,37500,7960,NA,4375,20050,7182,NA,9970,28600,19759,56800,3820,6460,6740,NA,NA,6720,3860,6100,102500,44600,36550,19500,18300,52000,20163,24650,87800,16100,25350,4300,NA,50731,25500,NA,4270,4202,15650,24200,7360,108500,21400,1910,NA,11100,8560,43650,9290,85300,30450,12950,16400,6100,NA,9030,109000,19040,NA,15550,19000,NA,6822,14800,31050,26150,67100,26350,12299,7900,4737,43950,11400,9000,15500,8390,6400,3039,7080,15300,6400,12900,4590,19700,25000,8700,6500,31500,132500,3125,12300,1865,32526,7090,NA,634000,NA,18414,30100,36266,9409,25100,3190,10950,6270,3935,14550,11000,961,3415,12300,13850,32700,2300,7800,9270,4265,130000,32700,20050,1275,4040,7210,14553,26250,9560,8170,8430,3835,53800,10750,23850,NA,45050,7210,4020,126287,222500,5860,173000,2010,NA,22050,10750,NA,13650,53100,NA,40500,1900,30850,NA,10550,NA,8310,1795,6750,69000,2580,10800,9900,32900,3285,50500,18050,27500,11550,59800,41500,19150,13800,6680,10150,10100,14450,21350,15000,6050,8410,19050,90100,4400,2725,NA,4210,7890,NA,13000,14800,32800,3045,178000,13600,24275,75900,NA,9950,31700,8100,NA,26600,NA,26700,5950,18500,NA,15050,9790,8900,10000,2895,24500,14800,2230,23800,8890,2735,2040,3480,12400,1340,NA,1510,5340,5970,NA,1971,1790,10650,64300,4900,9940,40800,6150,6080,120000,995,6744,2680,27000,543,15300,14500,NA,5620,5390,13750,NA,14350,16550,2425,19650,16400,12450,100500,40300,7410,12550,21000,5360,8680,22200,22900,12550,14227,4055,24000,68900,17000,26719,5870,NA,NA,12850,1725,7090,31250,5544,5990,25650,NA,13650,4155,NA,3655,4540,2280,34750,12100,50200,NA,8650,13650,2570,2505,772,5810,9910,16150,18402,15600,30755,3380,136500,11900,24350,NA,9940,25450,138000,8930,4242,7300,6280,11900,850,3010,5380,55073,NA,4225,4210,2285,61299,996,5040,6850,8020,1140,43250,3540,11600,18050,8110,8130,3210,9250,11700,12850,15350,14850,9660,NA,41600,15900,15800,12800,9040,18749,7170,15829,35950,3725,62800,9550,16350,39050,8350,4900,12650,7450,5040,6530,23900,37650,9700,4331,22400,3470,NA,902,3930,3500,7460,7180,1335,3746,33950,3980,5680,4640,5330,35000,9770,5820,5130,8660,116500,36950,9000,4665,14800,2060,9950,9070,569,NA,NA,912,5880,6530,14100,6360,12800,11250,2655,12450,12350,3035,6670,13600,2495,19200,2040,14900,126000,4510,NA,29000,4925,4347,12500,6370,NA,NA,8050,NA,NA,6270,9950,2345,24900,9500,28750,850,17250,15604,15000,13750,18162,17700,4140,11589,7110,35850,8600,5580,14100,4780,NA,4415,5950,24250,1455,14250,343,19600,5170,1668,17900,11300,10550,11000,8540,3050,26900,30450,10799,9710,1370,2550,4090,1305,22550,12550,4695,8800,12650,NA,2050,2655,4175,NA,6120,13750,6600,247500,41450,1905,21300,3540,29700,14989,8279,3710,7080,2005,1060,5870,3590,33500,12200,7560,2065,2210,8190,4620,11200,1725,3840,10529,19900,4030,3550,5440,8340,7150,35900,3000,7959,10850,3755,12400,17425,1095,8700,14400,14100,1370,66000,1475,16300,3440,13700,5380,80800,NA,38950,20600,NA,3060,24400,3270,14350,7300,26350,6050,11650,1985,5610,17900,NA,4775,1350,5650,6850,3745,1365,5550,7610,1700,13750,10869,2850,1215,NA,5300,5800,11389,4270,13550,27150,7060,683,2285,2055,8560,1575,2021,6300,8500,1395,1855,5685,3365,12600,3480,2295,2375,9700,9090,8610,3140,NA,2735,4245,7260,10500,4200,4850,15700,10050,1170,1295,5730,2570,4580,2685,2810,14000,18950,29900,12400,1275,14650,11350,16500,4615,NA,277,846,680,6520,1705,4665,13800,10050,9850,NA,3120,12000,2273,9000,7900,3560,1945,21750,1950,3644,1785,5950,3045,3800,5000,13000,7162,127000,4220,13850,7820,2085,5980,4815,596,906,36354,NA,29300,13300,1885,10400,1095,3680,13300,7190,1960,14850,18500,NA,3040,4705,12400,15800,1465,9400,8230,5230,218,NA,4875,2205,NA,11050,7158,1685,7210,5760,2480,13600,19050,3945,NA,3310,2825,6340,4230,3400,13000,4550,4810,14750,2320,3340,6245,4200,3085,6910,3685,1294,NA,21800,2760,23974,6270,3130,3000,4700,4900,3785,5290,3035,3600,6800,16350,36500,7180,3990,19300,NA,2505,13550,NA,10500,26100,5620,22850,12000,1315,2625,7100,497,2215,4170,6900,1095,7050,8270,8460,NA,3220,8300,6170,21200,NA,19600,1195,2755,850,4320,2155,35000,12150,2720,2785,NA,7020,1065,9370,3060,12900,22950,NA,4025,4260,NA,6890,10300,2530,81900,1730,7390,11050,2740,8490,3711,891,1230,5460,2360,25200,2990,13600,16000,2235,1305,11055,2950,3360,NA,3155,1980,7930,1425,2920,4420,10700,8049,791,8340,17600,2360,7130,2670,2970,4510,47300,8830,NA,7340,20750,2800,1995,11200,2060,1262,6200,7652,3460,1785,1545,3060,38850,3430,86200,47750,6950,12500,50100,3035,28950,15450,2860,11250,1290,3965,2205,2237,37914,2715,6280,12000,1335,1715,1728,3635,1085,1400,5290,12700,4495,7570,5310,6460,21776,1950,4820,1855,4175,2600,11300,52200,1970,NA,2600,20000,1645,1605,6450,1810,3647,2360,49600,1950,2560,NA,2715,4860,2200,2245,3035,3140,13900,6180,8290,3582,3097,12000,NA,9400,2990,143500,NA,2595,2280,3970,7130,219500,6030,4233,8750,4735,7850,NA,4670,NA,5520,2005,4600,14450,3450,5220,6086,NA,2630,NA,2795,23150,8150,2105,10800,6910,3950,2770,3521,7588,3455,NA,2415,1395,1785,3264,3025,7320,7570,5210,3790,7860,1635,2300,6850,2980,5550,264,3230,2200,1075,4275,3315,21700,2015,1970,11050,9240,4480,27050,5450,23500,1540,2065,9200,4900,6708,31541,6650,12800,1645,3600,10850,2570,3660,10800,8610,2680,NA,10700,10000,13400,1541,NA,NA,1770,28700,14800,8810,5410,3617,3885,2535,2880,3775,5070,8290,6910,9342,13000,22100,2445,6619,4080,1390,8220,5878,3300,5674,6810,6000,5990,6600,2870,8300,11500,9500,3577,3370,2905,1345,3125,36500,NA,10800,6900,700,6210,10600,9080,6780,996,1590,6680,NA,8120,NA,6530,1155,12400,4375,9960,11600,21700,1385,1900,8100,1240,2785,2895,1950,2935,6340,2818,14400,7000,4045,5000,8990,899,NA,6970,1585,1070,8480,NA,9800,5570,4860,3875,5600,940,6020,3325,4240,6740,3440,12200,2690,12750,4540,5850,8790,3220,1340,2080,153500,1080,5220,2100,4310,2700,8140,3360,2685,4545,8270,4925,12050,5740,3690,5530,14650,844,2055,1790,23350,7000,1415,2510,4105,8570,4510,12450,6350,1160,5160,4555,2160,9500,6810,10234,25900,946,4595,8000,3980,3055,NA,2040,2930,1300,4520,3810,2110,2260,4170,3185,10800,2650,3070,5255,2690,8380,2200,6280,2960,5580,3200,3355,5150,3785,2745,NA,NA,9820,1840,1605,23050,2915,2400,1235,725,3624,79300,1665,4345,8630,9574,9573,3575,2100,4600,3950,4140,7806,3215,4220,3725,NA,5440,NA,9650,NA,5890,1570,5690,16400,2210,18750,8240,4290,NA,3410,624,4880,2425,18850,5870,3910,4220,1800,2750,3010,70500,4309,1010,7070,4673,1631,4945,1605,3020,3300,6060,11600,4420,1650,2729,3765,14400,NA,4880,2030,1990,4745,8410,2600,660,5894,1920,1982,1935,1682,2500,3695,1575,4180,3810,2290,5200,4070,7140,1895,8798,3965,668,8320,10950,6240,6410,3724,12550,3100,7450,2265,9600,3485,NA,11550,1105,2049,2600,NA,6980,1105,1500,2722,10700,8430,2875,5710,1655,3145,NA,NA,4285,4950,1490,5520,13600,7030,3805,8900,7540,926,20400,3740,3000,6360,6550,1960,6490,215,2935,2090,977,NA,5540,NA,1925,2280,6300,7820,8360,1227,953,2150,3995,2600,2280,7689,NA,3130,7275,5900,NA,NA,2795,1915,5830,1145,18400,6070,NA,6680,6480,3590,5500,4420,1290,2680,823,12400,2100,NA,1922,2215,11650,7210,2620,5400,7070,3870,1222,2795,4253,5400,1885,745,1455,2945,2473,3195,1665,2975,1719,4500,1760,1640,6048,576,1340,4005,7550,2410,1735,10400,7200,4125,4970,6530,2312,1631,16000,4194,NA,776,9904,2230,5834,3560,1200,3535,1540,6060,14150,1055,20680,2900,3163,2435,4910,2384,4450,3835,704,13750,6944,8240,1217,8710,3190,1985,697,4515,2190,3303,1311,5550,4805,16066,5130,10733,1850,3695,2185,3080,5530,4315,3270,5580,9770,4105,7070,8380,15150,4900,9300,591,3014,2930,791,NA,2140,3175,12900,4295,1100,5480,5950,3920,6950,3855,3270,3685,1575,3050,2300,3420,8100,3660,5420,NA,3040,2440,5480,5670,4065,2444,1326,5917,2265,2370,3415,2505,3260,4595,2000,2625,438,3215,8710,2923,1877,5230,2305,2045,5550,2160,7240,2140,11050,2310,2405,15000,6100,NA,3450,808,2985,1765,6200,3410,NA,1920,3815,2240,2470,7590,1515,1015,NA,19950,3940,3207,NA,4515,4740,1925,11700,1175,1605,7720,4975,801,3775,4425,4360,4000,20500,4724,4095,3747,6234,2147,6390,4420,33000,2270,2100,4100,4465,11308,10450,3925,3990,1275,3290,1415,713,4180,1825,NA,3885,4175,415,10000,650,2110,1920,14900,1925,3950,16800,4540,3240,6839,4405,3605,4650,3950,9700,936,2725,7400,2600,3350,2030,5920,5730,2210,1300,2659,1810,2624,4050,1000,6400,2125,4700,4025,4620,3845,6170,3290,776,4778,3845,830,2855,1730,848,5540,2650,2985,10100,3710,8200,4330,8010,1493,641,6770,3350,2685,1448,826,13050,2320,2675,1755,NA,473,3795,4560,23000,2293,5860,38850,554,2120,1120,525,5130,3415,4955,1360,5500,12000,6310,1600,4050,1500,3390,9050,660,5750,2695,6770,3660,2328,3800,2835,24750,2100,10717,1030,3125,2330,3120,22150,3920,2830,879,3185,3625,21450,1465,3230,6070,6120,2590,3110,2133,644,4005,5560,11900,3550,81600,4405,1120,3566,2162,3500,2480,4920,995,20050,2255,1330,NA,788,52118,3330,14530,3200,2815,5600,923,4545,3670,2650,4472,10600,5840,6170,1202,11029,7870 -"2018-07-03",46150,86100,149612,429000,122000,205000,317500,284331,1335000,314000,112500,52000,42950,229000,212500,31700,249000,30950,197000,96600,114000,309500,360500,107500,184500,69500,79900,265000,41350,151500,102000,100000,153000,367500,NA,116731,100322,328000,26900,83500,15150,25700,10350,13400,17750,112500,340500,8040,89700,6950,55600,37050,51500,144500,111500,50500,81100,201000,55000,40400,15150,339000,96200,140500,262000,391699,14200,248500,59300,31150,33700,46500,167500,59800,40950,20700,358500,40500,35600,74300,193291,179000,25350,20000,130601,5380,27400,219000,63400,316500,16050,60660,113100,45200,115500,9080,4455,11645,20550,39950,3460,18050,42400,34300,107000,749645,835000,17550,5140,84700,5390,42814,41600,174385,24350,19300,203000,79800,104500,174100,22450,516000,103000,30800,27850,33200,60300,25800,69300,205500,36650,51900,13300,32800,98400,64300,79300,26200,197500,NA,72000,31900,12850,55200,92900,304500,170300,17396,25150,66900,4355,17400,39700,82885,58200,100800,19050,768000,76700,82400,4790,67900,6260,9830,4020,12684,78616,NA,1371000,11000,9360,6980,13700,NA,26150,60800,145235,13400,10850,5520,56700,NA,63000,18234,89497,NA,31800,49800,52800,26200,174500,11000,7800,26500,173900,16250,NA,112500,11600,16278,22867,29900,153000,44900,41500,22400,295000,17500,86000,10000,3965,73500,27900,180000,74300,16000,26900,24050,10250,29150,330500,8120,49950,6790,91500,15200,26050,41300,24900,108500,66400,21850,22350,88741,13650,240000,63600,1305,129000,32400,39200,NA,17450,95800,7090,NA,66700,34250,8040,5470,78300,32550,15950,41250,7900,45700,27200,NA,25000,25700,37900,38000,79600,9600,38100,20300,8970,1890,14400,95000,66940,7340,53300,NA,2605,66241,32350,35250,11200,45100,101000,60100,11400,3505,32062,14800,23850,11200,63700,49750,61100,30900,51300,42996,4210,16954,22650,59600,83600,1240,13900,10200,21000,93300,7640,114500,11800,1620,22750,64900,2595,34600,33892,33250,15000,36400,37550,21050,7620,36050,34400,5610,31450,56500,NA,80200,27950,8263,171200,30250,8710,NA,67100,19350,17453,5060,17000,43000,22750,53319,52600,72648,5210,13100,28500,48000,70100,NA,2019,1130,21700,41150,842000,9830,10150,2440,32050,5430,20600,5120,5860,NA,NA,8240,27449,13300,13300,NA,7555,44800,44850,NA,7020,15600,30950,11000,650,14750,24420,14350,14300,23750,NA,14895,51500,16550,18520,13850,19750,31600,343500,32820,13150,7510,42100,27950,59200,26800,34560,4490,36750,8040,NA,4130,20200,7201,NA,9580,29300,19855,56300,4020,6550,7100,NA,NA,6880,3860,6000,102000,44100,36600,19250,19150,52600,20767,24950,87800,16300,26300,4255,NA,51549,25650,NA,4260,4243,15400,24400,7300,108500,21750,1920,NA,11100,8430,43550,9940,83500,29650,12750,16650,5640,NA,9060,107000,19477,NA,15150,20950,NA,6637,15100,33150,26200,67900,26200,12299,7730,4785,43500,11500,8980,15200,8473,6110,2965,7050,15250,6510,13000,4530,19950,25150,8700,6580,31650,134000,3000,12150,1880,33425,7070,NA,628000,NA,19409,29900,36119,11364,25100,3380,10950,6210,4045,14550,11100,961,3375,12450,13800,32950,2270,8020,9360,4210,131500,30850,20150,1655,3985,7040,14553,26900,9550,8200,8420,3835,55900,10900,24400,NA,44450,7340,4135,129586,222000,5900,174000,2115,NA,21250,10800,NA,13200,52600,NA,43400,1975,30300,NA,10500,NA,8500,1990,6760,69600,2665,10550,9900,33450,3130,53200,18200,26800,12350,58400,41400,19400,13550,6740,10300,9900,13800,22450,15450,5800,7920,18800,90100,4340,2740,NA,4050,7780,NA,13000,14300,32050,3125,179500,13350,23975,71200,NA,9940,33600,8070,NA,28100,NA,26200,7730,18300,NA,14750,10200,8690,9880,2865,25500,14600,2120,24250,8600,2940,2050,3345,12000,1425,NA,1495,5370,5870,NA,1988,1845,10450,64800,4780,10000,40300,6190,6110,121000,1005,6499,2690,26150,551,15100,14500,NA,5590,5550,14150,NA,14650,16200,2360,19700,16650,12150,100500,38450,7290,12300,22500,5350,8580,22300,23150,12450,13771,4210,24450,67200,17150,27609,5940,NA,NA,12800,1800,6780,31150,5554,5990,27700,NA,13650,4170,NA,3470,4660,2335,34100,12150,50000,NA,8760,13850,2620,2545,780,5800,9770,16650,18917,15700,30805,3370,133000,12000,24900,NA,10000,26600,141000,9030,4192,7370,6280,11850,867,3030,5380,55265,NA,4225,3980,2210,61469,995,4865,6630,8450,1140,43650,3490,11700,18000,8190,8020,3240,9350,11500,13200,15750,14600,9530,NA,43250,15800,15850,12900,8810,18874,7170,16486,35950,3830,63100,10200,16600,39900,8320,4845,12850,7710,4975,6420,24100,35700,9650,4316,22500,3480,NA,899,3880,3500,7570,7180,1355,4862,34100,3990,5670,4625,5400,35550,9850,5950,5060,8720,117500,36000,9350,4790,14600,2050,9680,9140,566,NA,NA,935,5990,6800,14150,6350,13300,11150,2600,12950,12200,2975,6870,13650,2635,19450,2070,15000,136000,4530,NA,29000,4770,4268,12300,6500,NA,NA,8140,NA,NA,6220,9690,2180,24700,9380,28450,845,16850,16291,15000,12800,18496,17750,4080,11514,6950,35400,8580,5550,13650,5400,NA,4435,5990,24250,1505,14000,348,19350,5180,1717,19000,10850,10550,11000,8620,3040,26850,29950,10623,9750,1390,2530,4065,1320,22850,12500,4490,8970,12550,NA,2080,2640,4147,NA,6160,13100,6700,245000,41450,1930,21250,3535,27550,15135,8606,3760,7110,2075,1055,5850,3610,33750,11500,7490,2095,2200,8230,4635,11050,1730,3795,10664,19900,4055,3510,5450,8267,7100,34700,3000,8212,10950,3900,12450,17500,1115,8750,14450,14100,1370,66200,1445,17200,3430,13350,5430,80800,NA,39500,21200,NA,2990,24600,3225,14350,7300,26800,6030,11850,1985,5590,17700,NA,4885,1295,5500,7000,3570,1345,5300,7740,1695,13900,10988,2840,1160,NA,5160,5675,11438,4245,13500,26950,6910,683,2690,2095,8400,1580,2112,6250,8410,1385,1765,5596,3420,12300,3485,2315,2375,10050,9050,8600,3065,NA,2615,4385,7130,10450,4200,4915,15700,9980,1200,1330,5900,2540,4500,2660,2770,13850,19000,29950,12350,1290,13950,11250,16100,4710,NA,273,835,684,6590,1700,4610,14200,10150,10100,NA,3165,11600,2278,8990,7460,3595,1955,21750,1955,3696,1715,6080,3005,3665,5010,12900,7191,128000,4135,14350,7940,2045,5900,4780,588,959,36114,NA,28800,13061,1960,10050,1135,3775,13350,7200,1885,14800,19000,NA,2980,4790,13250,15350,1470,9350,7920,5350,222,NA,4910,2180,NA,11000,7094,1710,7150,5600,2420,14250,19650,4025,NA,3360,2855,6380,4085,3400,13000,4580,4910,14800,2305,3355,6353,4155,3000,6770,3765,1352,NA,22450,2795,23974,6380,3095,3025,4710,5010,3735,5380,2955,3685,6800,16500,37950,7240,4150,19400,NA,2530,13650,NA,10650,25800,5600,22800,11700,1315,2590,6830,506,2220,4310,7200,1070,7120,8450,8100,NA,3270,8380,6230,22350,NA,19850,1200,2750,849,4450,2065,34000,12200,3175,2790,NA,6880,1080,8900,3150,12800,23250,NA,4050,4400,NA,7216,10550,2570,84700,1755,7360,10950,2870,8440,3943,917,1235,5510,2320,25300,2970,13600,15950,2150,1285,12840,2995,3325,NA,3130,1995,7930,1505,3010,4270,10600,8197,763,8260,17600,2365,7450,2750,3075,4490,47500,8990,NA,7350,20500,2805,1995,10850,2070,1254,6270,7748,3665,1760,1550,3135,39500,3485,86500,47750,6800,12400,50200,3150,30950,15000,2890,11100,1255,3965,2190,2237,37061,2730,6470,12100,1330,1725,1726,3610,1085,1400,5350,12850,4485,7630,5400,6370,21776,2065,4740,1910,4165,2730,10750,52500,1935,NA,2560,18900,1685,1660,6350,1791,3451,2350,50600,2105,2610,NA,2695,4790,2200,2350,2980,3060,14050,6140,8240,3559,3105,11400,NA,8990,2990,143500,NA,2595,2280,3935,7150,215500,6190,4911,8900,4710,7930,NA,4690,NA,5420,1830,4600,13900,3315,5420,5974,NA,2600,NA,2835,23300,7970,2125,11050,6840,3940,2840,3605,7406,3565,NA,2450,1395,1805,3398,3010,7250,7820,5360,3990,8230,1640,2300,6850,2900,6400,265,3075,2220,1065,4680,3250,22300,2105,2060,10400,9150,4545,27200,5510,23600,1535,2005,9680,4995,6774,31261,6610,13150,1565,3610,10900,2545,3650,10650,8720,2610,NA,10800,10150,13550,1592,NA,NA,1805,32050,15400,8800,5320,3509,3810,2570,2825,3658,5030,8420,7150,9196,13200,22600,2435,6480,4035,1515,8360,5808,3230,5587,6860,6210,5770,6770,2835,8340,11950,9580,3646,3136,2920,1370,3125,36700,NA,10850,6800,713,6190,10750,9080,6820,1010,1570,6690,NA,8360,NA,6490,1210,12250,4425,9880,10200,21800,1420,1875,7990,1325,2830,2945,2070,2910,6310,2818,15000,6880,4040,5000,9050,890,NA,6980,1565,1120,8450,NA,10150,5580,4747,3970,5800,988,6020,3255,3965,6740,3495,11500,2755,12500,4710,6820,8770,3220,1330,2080,163500,1105,5020,2065,4400,2650,8150,3230,2680,4825,7890,4850,12100,5720,3715,5380,14700,829,2095,1825,23300,6960,1400,2515,3965,8560,4520,12700,6450,1160,5090,4560,2113,9090,6930,10100,25900,964,4640,7780,3980,3085,NA,2050,2980,1305,5050,3830,2075,2390,4205,3270,10050,2500,3040,5330,2300,8290,2255,6250,2980,5540,3225,3425,5150,3805,2735,NA,NA,9850,1970,1620,23250,2915,2380,1200,720,3633,78600,1640,4370,9000,9474,9618,3540,2070,4600,3945,4150,8032,3215,4330,3800,NA,5300,NA,9700,NA,6080,1590,5800,16950,2265,18900,8410,4290,NA,3405,650,4880,2390,18900,5880,3975,4250,1850,2760,3070,69200,4195,1005,6670,4865,1595,4845,1625,3000,3275,6210,11500,4455,1710,2755,3675,14550,NA,4950,2050,1995,4700,8000,2580,667,5711,2059,1986,1920,1686,2465,3860,1660,4220,3835,2320,5210,4180,7280,1922,9012,4065,669,8510,10950,5820,6260,3751,12800,3050,7400,2355,9360,3540,NA,11100,1135,2049,2590,NA,6920,1075,1540,2911,10750,8910,2835,5690,1640,3235,NA,NA,4460,4975,1513,5420,14550,6710,3765,9200,7044,900,20450,3740,3065,6390,5820,1950,6390,226,3000,2115,940,NA,5650,NA,1960,2320,6220,7850,8390,1227,972,2170,4085,2715,2310,7725,NA,3260,7000,5580,NA,NA,2850,1910,5860,1200,18100,6050,NA,6690,6390,3590,5450,4535,1225,2670,823,11850,2085,NA,1922,2210,11850,7210,2675,5120,7010,3960,1228,2850,3998,5360,1925,739,1355,2970,2430,3185,1610,3040,1727,4725,1760,1630,6631,578,1400,3995,6820,2410,1760,10450,7120,4165,4830,6530,2312,1761,15900,4123,NA,774,10054,2175,5771,3270,1185,3565,1570,6079,14800,1065,21867,2915,3107,2400,5100,2227,4455,3900,690,13800,6867,8730,1198,8740,3225,1985,698,4530,2190,3298,1358,5590,4825,15523,5160,10883,1880,3720,2180,3015,5500,4350,3320,5580,9940,4120,7150,8260,15200,4890,9560,598,3000,2940,806,NA,2140,3130,13100,4280,1085,5630,6250,3920,6700,3855,3310,3585,1465,3130,2300,3450,8400,3660,5280,NA,2900,2420,5380,5600,4110,2454,1299,6476,2410,2400,3460,2985,3145,4680,1985,2430,430,3170,8700,2918,1869,5400,2260,2070,5440,2200,7240,2225,11150,2310,2425,16200,6150,NA,3360,780,2960,1740,6100,3390,NA,1975,3795,2300,2465,7570,1515,1010,NA,20200,3925,3084,NA,4450,4650,1930,11650,1195,1640,7620,5020,791,3700,4395,4130,4075,20200,4748,4105,3753,6555,2142,6480,4430,33500,2300,2465,4055,4310,11213,10400,4125,3960,1225,3520,1425,719,4400,1735,NA,3935,4220,414,10000,645,2070,1935,14500,2025,3965,17100,4510,3260,7028,4545,3540,4460,4100,9840,920,2750,6730,2665,3315,2080,5540,5810,2140,1275,2779,1805,2642,3980,1000,6380,2135,4600,4277,4715,3805,6350,3285,705,4942,4200,822,2750,1795,833,5590,2755,2915,10500,3730,8280,4680,8430,1479,636,6890,3470,2680,1454,836,12300,2400,2505,1770,NA,469,3725,4565,22950,2111,5820,39450,538,2150,1060,512,5100,3430,4925,1330,5420,12500,6820,1600,3990,1520,3390,8470,676,5870,2630,6500,3675,2375,3800,2840,24750,2121,10356,1015,3080,2335,3235,22000,3785,3265,848,3175,3575,19650,1530,3545,5910,6100,2675,2970,2084,660,4100,5590,11750,3550,82100,4475,1070,3371,2213,3570,2230,4925,1030,19500,2250,1255,NA,783,52486,3360,14279,3075,2920,5530,933,4440,3620,2900,4407,10600,5800,6170,1202,10595,7870 -"2018-07-04",46250,85000,153818,421500,119500,198500,317500,273540,1328000,305000,113500,51900,42800,228500,213000,32100,249000,29550,196500,96300,117000,297000,365500,106000,186500,70100,77700,267500,41450,142500,102500,99300,158500,371000,NA,111243,95553,324000,26900,81000,15200,25750,9760,13600,18100,113000,333000,8000,89300,6960,55300,35800,50800,146000,108000,49850,79900,205000,52600,41000,15450,335500,97200,139500,268700,424942,13950,253500,60600,31650,33200,46450,172500,57100,41200,20650,353500,42100,34450,73800,199704,182000,25300,19950,131072,5500,27450,215800,61900,317000,16150,64228,112300,45950,115500,8970,4580,12032,21100,39250,3425,18050,40800,35750,106000,758069,835000,17500,5130,83800,5470,42764,41150,169279,24650,19450,202000,75800,105500,175700,22600,554500,98600,30600,28250,33300,60800,25250,71200,205500,34150,53900,13200,32800,97700,65000,79300,25850,201000,NA,73600,31800,13250,56300,98500,307000,172700,16829,25300,67200,4350,17350,38050,81837,59100,102300,18600,733000,78100,80800,4780,69000,6470,9830,4015,12598,77986,NA,1381000,11250,9210,7340,13800,NA,26150,58300,142128,13200,11400,5500,58200,NA,62100,18415,93585,NA,32050,48900,53300,26300,173000,10750,7850,25950,174900,17400,NA,114500,11750,16573,23954,28900,150500,44300,41800,22750,295500,18150,88000,10000,4035,71100,28350,173500,76000,15950,27050,25150,10100,28800,327000,8130,49500,7060,92200,15800,26350,37950,25633,112500,65200,21800,22450,88249,13300,239000,63400,1385,134500,32300,39800,NA,17900,96500,7160,NA,66000,34400,8310,5440,79300,32800,15400,42450,7890,47500,27000,NA,24250,25650,39150,37200,78500,10200,37800,21200,9120,1885,14450,90300,67320,7430,53300,NA,2630,65488,32350,35550,14550,45700,102000,62000,11300,3545,32777,14750,23950,11550,64800,49950,60300,31200,50300,47835,4339,17146,22800,59800,83800,1245,13375,10250,21850,93500,7440,113500,11943,1615,22800,63900,2635,36000,34052,32600,15450,37350,37950,20900,7650,36650,33900,5480,31200,56700,NA,79600,27200,8022,172600,31200,8430,NA,67000,19500,17412,5100,17300,41900,22650,52657,52000,79764,5210,13600,28300,47300,70600,NA,2019,1120,21700,41000,840000,9970,9940,2435,32200,5280,20050,5000,5160,NA,NA,8330,27103,13050,13500,NA,7539,44600,44850,NA,7100,15500,31100,11350,665,14750,24903,15000,14500,23700,NA,15277,50600,16900,19096,13900,19500,32400,342500,32373,13000,7250,42650,27850,59400,25100,34540,4470,36650,8020,NA,4190,21300,7391,NA,9600,29450,20523,58000,4150,6360,7150,NA,NA,6920,3895,6010,99400,47400,37850,19100,19350,52400,20625,24700,88400,16450,26250,4250,NA,54277,25250,NA,4345,4309,15950,26650,7360,112600,21950,1920,NA,11100,8410,44150,9880,83800,29600,12300,17050,5580,NA,9010,106000,19817,NA,15350,20800,NA,6889,15500,33150,25350,67800,27000,12982,7810,4971,43500,11700,9570,15100,8519,6260,2977,7060,16100,6620,12800,4440,20300,25650,8790,6600,32350,133000,2985,12200,1900,33378,7080,NA,631000,NA,20043,29800,35825,10455,24700,3475,10900,6030,4050,14500,11150,975,3440,12450,14150,32500,2285,7940,9440,4275,139500,31500,21200,1665,3980,6930,14509,27450,9460,8230,8540,3790,56400,10950,24400,NA,43900,7450,4255,133639,221000,6030,170000,2120,NA,22050,10950,NA,13250,52600,NA,42000,2030,30350,NA,11300,NA,8390,2000,6910,68500,2695,11550,10400,34850,3000,51100,18150,25750,12550,58100,41550,19500,13800,6750,11150,9840,13950,23300,15150,5740,8190,19300,90100,4345,2835,NA,4145,8570,NA,13100,14000,32550,3080,178500,12900,24900,69400,NA,10300,32950,8120,NA,28600,NA,25750,10000,18150,NA,14750,10200,8550,9850,2860,25200,14800,2155,24650,8580,2970,2060,3565,11850,1400,NA,1480,5210,5790,NA,1996,1830,10350,65000,4820,10450,40000,6300,6120,123500,1005,6665,2730,25550,554,14850,14550,NA,5650,5570,14250,NA,14750,16050,2410,20200,16350,12100,100500,38750,7240,12200,24100,5310,8420,22250,23700,12450,13725,4215,23500,69900,17000,29250,6000,NA,NA,12700,1800,6900,31800,5525,6190,27700,NA,14000,4130,NA,3405,4635,2415,34000,12400,50200,NA,8690,14750,2860,2525,785,5900,9660,16500,18636,15750,30956,3440,132000,11850,24900,NA,10000,25800,141200,9020,4201,7640,6280,12100,865,3005,5340,56521,NA,4280,3960,2270,60446,990,4670,6800,8270,1130,43850,3535,11500,19600,8130,8340,3320,9180,11550,13300,15200,14600,9490,NA,45450,15550,16550,12800,9120,19334,7170,16439,35150,3760,63500,9950,16350,39450,8450,4840,12950,7560,4990,6430,24100,33150,9650,4326,22500,3485,NA,905,3735,3605,7550,7080,1370,4685,34100,3925,5690,4630,5480,35850,9950,5900,5130,8670,118500,35500,9780,4900,14500,2245,9710,9260,580,NA,NA,975,6020,6610,13800,6430,12950,11300,2760,13050,12100,2990,6710,13700,2620,19800,2055,14850,137500,4530,NA,29000,4790,4195,12750,7070,NA,NA,8170,NA,NA,6430,9970,2115,25500,9500,28850,855,17150,15997,15000,12650,18639,17500,4100,11438,7220,35300,8480,5560,13900,5310,NA,4480,6030,24150,1480,14100,350,19000,5120,1726,19400,11000,10700,10450,8620,2905,26450,30000,10623,9930,1385,2530,4115,1295,22200,13200,4415,9060,13450,NA,2200,2590,4382,NA,6380,13250,6570,245000,41500,1925,21100,3390,28100,15184,8565,3625,7110,2030,1060,5880,3660,34100,11250,7450,2055,2195,8020,4630,11400,1775,3865,10799,20050,4010,3635,5720,8285,7000,34750,3005,8339,10900,4000,12400,17325,1135,8840,14450,14000,1385,64200,1435,17400,3530,13700,5210,81300,NA,39350,22450,NA,3065,26000,3240,14450,7320,23650,5860,11950,2035,5650,17450,NA,4985,1295,5580,6850,3785,1340,5550,7590,1695,14200,11067,2825,1095,NA,5100,5700,11733,4250,13250,27000,6590,696,2760,2085,8480,1575,2053,6160,8380,1370,1760,5556,3800,12250,3485,2370,2375,10350,9150,8850,3100,NA,2640,4510,7150,10450,4200,5020,15700,10000,1210,1335,5920,2600,4935,2650,2740,13800,19150,29950,12600,1300,14650,11500,16000,4615,NA,278,832,680,6730,1690,4660,14200,10100,9860,NA,3195,11400,2273,9190,7520,3675,1965,23500,1965,3764,1720,6230,3035,3665,5050,14250,7064,129500,4280,16000,7940,2045,5700,4695,601,1085,37075,NA,28850,13156,1960,10150,1140,3125,13100,7170,1780,15100,18250,NA,2995,4710,13050,15500,1515,9300,7880,5250,235,NA,4985,2240,NA,10800,6938,1705,7200,5500,2420,13900,19500,3990,NA,3310,2830,6580,4045,3405,13300,4590,5080,14700,2400,3365,6353,4300,3035,6450,3785,1375,NA,22100,2785,24294,6490,3050,3000,4825,5110,3780,5270,3040,3645,6800,16900,37350,7290,4190,20150,NA,2545,13850,NA,10850,25900,5630,22950,11900,1315,2670,6840,507,2295,4410,7620,1050,7190,8800,8520,NA,3255,8470,6170,22950,NA,19850,1220,2840,900,4320,2080,35900,12950,3430,2805,NA,7040,1075,9650,3160,12950,23450,NA,4050,4275,NA,7093,10850,2665,85400,1800,7240,10800,2955,8560,3753,914,1175,5620,2340,25450,2980,13600,15950,2170,1270,13144,2995,3345,NA,3220,1980,8020,1520,3025,4310,10800,8386,757,8280,18450,2365,7680,2775,3045,4610,47550,9000,NA,7230,21100,2810,2000,10850,2140,1236,6070,7816,3150,1760,1585,3165,39750,3360,88000,47800,6720,12450,50900,3125,31250,15000,2900,11200,1265,3890,2195,2232,37526,2840,6450,11850,1375,1785,2240,3590,1105,1385,5380,13350,4490,7650,5380,6800,21703,2000,4580,1855,4165,2710,10800,53300,1930,NA,2530,18700,1705,1630,6070,1743,3391,2370,52100,2055,2630,NA,2695,4810,2200,2375,3070,3090,13900,6200,8230,3619,3097,11350,NA,8950,2990,141500,NA,2570,2310,4005,7150,216000,6160,4896,9160,4695,8010,NA,4725,NA,5440,1840,4600,13800,3260,5700,5982,NA,2610,NA,2940,23100,8620,2115,10700,6810,3920,2865,3587,7397,3650,NA,2400,1355,1840,3369,2995,7300,8080,5350,4050,8050,1640,2300,7900,2750,6370,265,3120,2250,993,4765,3255,23550,2110,2065,10250,8880,4730,27700,5480,23750,1585,1995,9870,5250,6726,31296,6780,12950,1560,3550,11250,2595,3765,10900,8440,2605,NA,10900,10150,13950,1564,NA,NA,1810,31300,14300,9040,5320,3532,3925,2510,3005,3675,5070,8490,7170,9634,13050,21900,2440,6651,4135,1610,8150,5768,3330,5553,6800,6270,5770,6890,2815,8600,11500,9600,3542,2974,2870,1395,3125,37050,NA,10950,6900,705,6190,10850,9060,6850,1115,1525,6450,NA,8250,NA,6570,1230,12350,4460,9920,10000,21650,1430,1905,8500,1330,2805,3020,2030,2945,6240,2837,14700,6690,4035,5010,9100,899,NA,7800,1615,1090,8540,NA,9670,5580,4767,4050,5660,985,6310,3190,3650,6740,3580,10600,2810,12550,4700,7150,9230,3220,1330,2165,161000,1105,4970,2070,4385,2840,8250,3135,2720,4750,8390,4900,12150,5700,3860,5720,14800,842,2155,1825,21900,6940,1450,2475,4577,8410,4590,12900,6500,1160,5070,4600,2054,9370,6940,9933,23000,953,4570,7780,3980,3065,NA,2075,2985,1290,4870,3855,2075,2560,4205,3275,10150,2470,3045,5330,2160,8460,2345,6230,2950,5600,3250,3395,5150,3815,2720,NA,NA,9930,2210,1635,23350,2915,2420,1240,711,3728,79200,1630,4430,9210,9440,9974,3530,2095,4615,3960,4225,7994,3215,4240,3945,NA,5100,NA,9760,NA,6050,1590,5940,16200,2255,19400,8040,4290,NA,3495,672,5010,2455,19000,5940,3925,4330,1875,2775,3080,68000,4438,992,6710,4969,1559,4885,1615,3030,3220,6530,11300,4515,1735,2924,3685,14950,NA,4880,2130,2025,4700,7970,2600,688,5817,2154,1938,1935,1686,2465,3430,1625,4195,3780,2325,5000,5040,7350,1886,8539,4295,667,8590,10850,5780,6160,3751,13500,3060,7180,2350,9030,3500,NA,11450,1085,2113,2855,NA,6870,1395,1500,2832,10800,8670,2850,5680,1660,3310,NA,NA,4220,5030,1580,5880,14550,6650,3825,9010,8061,898,20550,3730,3090,6660,5420,2050,6400,225,3000,2190,940,NA,5630,NA,1995,2335,6290,7820,8770,1227,972,2225,4150,2645,2285,7870,NA,3300,6800,5550,NA,NA,3000,1900,5840,1200,18150,6110,NA,6650,6520,3590,5330,4510,1230,2630,824,11750,2100,NA,1869,2260,11900,7190,2700,4980,6950,3990,1245,2915,3838,5390,1945,719,1370,2950,2400,3200,1730,3175,1839,4620,1747,1640,6773,566,1365,4040,7050,2410,1820,10450,7010,4325,4965,6700,2312,1653,16050,4151,NA,774,9721,2135,5736,3300,1160,3530,1575,6508,15350,1065,21274,2870,3122,2455,5190,2550,4480,3920,695,13800,6430,8760,1203,8860,3300,1995,720,4495,2180,3368,1358,5600,4865,15774,5220,10783,1975,3845,2130,2945,5580,4350,3365,5690,10250,4000,7150,8300,15550,4920,10900,611,3000,3000,823,NA,2140,3225,14000,4215,1105,5520,6900,3940,6890,3875,3380,3650,1500,3190,2300,3450,8530,3630,5310,NA,2920,2325,5380,5610,4140,2578,1345,6523,2380,2415,3480,3365,3150,5020,1980,2395,438,3210,8650,2868,1894,5250,2250,2115,5350,2225,7240,2680,9990,2310,2370,15500,6150,NA,3310,788,3105,1735,6170,3515,NA,2030,3830,2360,2455,7550,1500,1010,NA,20750,3940,3109,NA,4425,4690,1925,11700,1255,1645,7640,5030,805,3710,4505,4370,4220,20900,4773,4060,3760,6816,2147,6480,4400,32950,2330,2315,4130,4415,11544,10500,4040,3790,1240,3600,1420,706,4470,1695,NA,3795,4230,423,10100,655,2070,1945,14400,2030,4035,16700,4520,3300,6811,4605,3610,4580,4200,9790,908,2720,6440,2650,3350,2190,5750,5890,2190,1295,2774,1820,2636,4080,1000,6500,2190,4555,4151,4730,3900,6230,3235,708,4942,4200,826,2880,1775,847,5730,2850,2820,10500,3820,8330,4630,8720,1493,633,7000,3390,2700,1450,871,12000,2355,2500,1800,NA,458,4045,4585,23250,2168,5860,39300,699,2150,1050,508,5000,3505,5010,1360,5460,12700,6760,1660,4015,1520,3470,9140,683,5800,2635,6530,3655,2375,3800,2805,25200,2261,10516,1110,3160,2410,3390,22550,3840,3305,844,3180,3640,20700,1525,3620,6140,6230,2605,3010,2121,668,4050,5900,11700,3550,81400,4440,1075,3404,2268,3500,2430,4960,1060,19500,2255,1245,NA,810,53407,3355,14530,3060,2785,5720,936,4340,3550,2915,4517,10600,5830,6170,1163,11181,7870 -"2018-07-05",45950,86200,153217,413000,121500,200000,320500,264626,1354000,309000,113500,52700,42900,228000,215000,31650,251000,29700,190500,96600,116500,291000,371000,106000,189500,69900,77800,267500,41500,143000,102500,101500,155500,372000,NA,108250,94245,329000,27050,82900,15450,25400,10250,13600,18250,114000,341000,8060,91100,6940,53100,36550,51100,142000,108000,49250,79300,205000,51100,40300,15050,330500,97200,145500,274000,420606,14000,248000,60100,30850,33350,46400,169500,57000,40650,20750,358000,41750,34700,72800,198329,176500,24850,19750,128715,5350,27750,207000,62700,318000,16450,63071,109000,45200,112500,9080,4720,11839,20650,40400,3400,17700,40850,35500,105500,744913,818000,18200,5110,79700,5450,43766,42000,164331,24550,19250,201500,77000,105000,176000,21600,554400,99300,30350,28300,32700,62300,25350,70300,201500,35600,54300,13150,33250,97700,65300,79300,24950,197000,NA,72800,31450,13400,56200,97200,303500,173300,17822,25100,67700,4310,17500,38400,80599,59600,104100,18650,723000,75900,77100,4670,74500,6480,9850,4095,12339,78380,NA,1381000,11000,9000,7140,13650,NA,25350,57700,140825,12600,10450,5490,56700,NA,63300,18415,90678,NA,31000,50200,53600,26050,166500,10350,7780,25350,175500,17700,NA,113500,11450,16573,23432,29000,146000,44700,41950,22750,290500,18100,88500,10050,3950,71800,28500,175000,75000,15600,27100,24650,10200,29600,325000,8140,50300,6990,90600,15300,25850,37750,25767,107000,65500,21550,21700,89723,13150,234000,66300,1325,133500,34150,39500,NA,17650,94700,7140,NA,64400,33250,8310,5430,78500,32350,14350,41300,7520,46350,26650,NA,24350,26400,39050,37000,75000,9700,36850,21050,9200,1820,14750,90300,68850,7400,53000,NA,2605,62477,32000,36700,13000,45000,102500,62000,11300,3490,32491,13950,24300,11500,64500,50200,61000,31900,49050,48692,4348,17031,22300,59600,85500,1205,12975,10200,21800,94000,7240,113000,11848,1610,22450,62400,2625,36100,33312,31900,16250,38900,38250,20550,7620,36100,33000,5620,31000,56600,NA,79300,27500,8039,173800,32750,8200,NA,67200,20000,17079,4895,16600,42300,24000,55588,51000,78771,5150,13150,28250,47050,71000,NA,2024,1080,21500,40050,818000,9740,9590,2435,32050,5350,20000,5260,4830,NA,NA,8000,26627,13000,13850,NA,7555,45300,47000,NA,7100,15650,30900,11100,658,14600,23648,15900,14500,23800,NA,15086,49200,16950,19497,13750,18750,31800,349000,32764,13700,6820,42150,27900,60200,24700,33260,4270,36900,8130,NA,4285,21950,7211,NA,9470,30300,20523,57200,4130,6260,6890,NA,NA,6610,3850,5810,99400,47700,40600,19050,19150,51100,20554,24400,89200,16750,26550,4270,NA,53912,25500,NA,4165,4115,15650,26650,7200,115000,21900,1875,NA,11100,8230,43600,10100,84000,29500,12250,16550,5400,NA,9010,107000,19769,NA,14500,20850,NA,6906,15450,32900,25000,67300,26700,12845,7810,4971,43600,11550,8920,15100,8519,6180,2899,6900,16500,6540,12650,4455,19950,25250,9000,6390,32650,130000,2975,11950,1865,33850,7020,NA,635000,NA,19454,28900,35825,11227,24950,3455,10850,5910,3890,14600,11400,956,3725,12750,13650,32850,2280,7730,9160,4280,134000,31450,21250,1680,3980,6690,14509,27800,9290,8210,8100,3715,59200,11450,23850,NA,43700,7410,4260,132979,220500,5890,160500,2125,NA,22000,10950,NA,12900,52800,NA,41000,2000,29950,NA,11150,NA,8360,1895,6860,70300,2815,11750,10850,35300,3050,52700,19050,25100,12150,57200,41450,19500,13800,6660,11500,9250,13900,23250,14800,5550,7580,19450,90100,4285,2880,NA,4020,8480,NA,13150,13550,33900,3020,176000,12750,24600,69500,NA,10500,31600,8090,NA,28600,NA,26100,11000,18050,NA,14600,10050,8530,9480,2830,25800,14500,2090,24150,8300,2990,2100,3550,11850,1345,NA,1395,5120,5840,NA,2111,1810,10050,64900,4850,10400,40000,6270,6070,125000,978,6665,2690,22100,549,14500,14600,NA,5580,5350,14300,NA,15400,16100,2405,20200,15300,12200,99900,38650,7120,11850,23750,5390,8330,22800,23650,12300,13680,4010,23450,70500,17100,29953,5750,NA,NA,12950,1685,6910,30750,5418,6030,27000,NA,13300,4015,NA,3445,4420,2345,34800,12550,52100,NA,8580,15100,2780,2410,780,5650,9910,16550,18121,15000,30705,3335,129000,12050,23500,NA,9720,26100,139200,9010,4092,7630,6280,12250,844,3040,5320,55653,NA,4235,3680,2145,59679,973,4760,6670,7760,1120,44000,3710,11200,19150,8000,8180,3210,9090,11300,12750,15150,14300,9130,NA,44900,15700,16150,12900,8970,18791,7170,16533,36450,3730,62800,9540,15850,39350,8350,4690,12500,7240,5200,6470,24600,33200,9690,4223,21950,3435,NA,905,3630,3415,7520,7000,1315,4925,33500,3890,5660,4620,5380,36300,10300,5970,5080,8680,118500,34300,9690,4985,13850,2195,9270,9130,572,NA,NA,952,6040,6490,13550,6380,12400,11050,2570,12700,12150,3000,6710,14050,2555,19350,1985,14750,125000,4355,NA,33500,4495,4085,12650,6790,NA,NA,7960,NA,NA,6200,9760,2035,26300,9450,28350,849,17200,16095,15000,12800,18305,16800,4100,11589,7270,35700,8390,5570,13750,5350,NA,4510,6000,23550,1390,14000,340,18800,5160,1639,18750,10750,10800,10400,8450,2930,25850,30000,10749,9390,1420,2500,4070,1280,21850,13400,4120,8910,13500,NA,2145,2560,4283,NA,6390,13800,6500,244500,41700,1795,20450,3365,28500,15038,8606,3750,7010,1995,1015,6050,3580,34000,14600,7490,2025,2255,8020,4635,11250,1850,3900,10624,19900,4105,3640,5230,8321,7190,33850,3030,8060,10800,4025,12400,17275,1105,8500,14350,13950,1340,63200,1370,16950,3520,13700,5390,81000,NA,38800,22750,NA,3025,29300,3215,14350,7280,23700,5930,11750,2025,5530,17850,NA,4910,1275,5460,6680,3760,1320,5470,7500,1650,14050,10928,2830,1145,NA,5050,5650,11438,4410,13300,26800,6530,684,2610,2080,8570,1560,1958,5990,8490,1310,1735,5546,3500,11850,3450,2335,2375,10100,9130,8580,2820,NA,2610,4465,7090,10350,4200,4960,15700,10100,1180,1325,5930,2545,5090,2625,2725,13550,19150,29900,12300,1290,14350,11550,16200,4450,NA,274,800,674,6580,1760,4680,14000,10200,9900,NA,3225,11050,2261,9070,7420,3625,1950,22950,1920,3684,1615,6200,3060,3695,4865,13450,6917,130000,4235,14650,7630,2045,5740,4670,599,1025,38076,NA,29600,13204,1860,10900,1110,2750,12700,7200,1670,14900,18550,NA,2935,4670,12300,15500,1455,9340,7800,5120,231,NA,4945,2235,NA,10500,6956,1550,7180,5200,2355,13300,19000,3995,NA,3340,2650,6660,4045,3395,13000,4500,5120,14600,2365,3320,6343,4080,2960,6080,3730,1289,NA,20900,2775,24020,6310,3060,2935,4725,4830,3710,5190,3020,3440,6730,16950,38400,7200,4175,19950,NA,2525,14000,NA,11300,25650,5540,23700,11750,1315,3045,6900,509,2255,4155,7680,1035,7100,8490,8170,NA,3165,7960,6110,23050,NA,19650,1205,2855,885,4180,2065,35900,11900,3440,2725,NA,7050,1045,9410,3010,12750,22900,NA,4055,4065,NA,6635,10350,2620,84500,1760,7170,10700,2945,8320,3479,887,1320,5580,2375,25800,3010,13550,15900,2060,1220,12883,3035,3630,NA,3220,1940,8020,1520,2985,4245,10600,8304,749,7820,18800,2310,7150,2735,2925,4720,47400,9140,NA,7110,21100,2755,1980,10800,2125,1222,6010,7739,2905,1745,1595,3060,39950,3365,87100,47850,6680,11850,50100,3035,31300,14500,2880,11000,1215,3800,2175,2237,36634,2815,6370,11650,1355,1740,2140,3570,1160,1385,5340,13850,4435,8150,5260,6700,21849,1710,4540,1700,4100,2750,10150,54800,1875,NA,2490,17850,1640,1940,6030,1740,3593,2315,50700,2005,2540,NA,2580,4935,2200,2305,2920,3250,14000,6190,8150,3610,3097,10900,NA,8680,2990,142000,NA,2570,2320,3995,6950,217000,6040,5117,8770,4850,7850,NA,4730,NA,5350,1840,4600,13300,3325,5650,5974,NA,2570,NA,2820,22000,8240,2100,10850,6580,3925,2800,3559,7149,3640,NA,2295,1320,1850,3184,2980,7390,8000,5240,3830,7590,1600,2295,6920,2720,6390,255,3180,2200,989,4620,3215,22850,2100,2035,10150,8970,5370,27300,5400,23400,1525,1995,9690,5160,6688,31331,6410,12450,1450,3630,11300,2625,3685,10550,8500,2525,NA,11000,10100,13250,1513,NA,NA,1715,29850,11850,8930,5250,3470,3875,2495,2920,3617,5030,8180,6910,9634,13700,21000,2405,6599,4125,1545,7780,5828,3250,5301,6870,6030,5540,6900,2810,8440,10800,9280,3292,2902,2730,1395,3040,37050,NA,11450,6650,683,6190,10700,8890,6850,1140,1385,6400,NA,7700,NA,6700,1180,12200,4430,9920,9290,21950,1430,1900,8570,1315,2815,3145,2100,2905,6230,2796,14300,6580,4190,4880,9050,909,NA,7600,1610,1050,8500,NA,9780,5440,4787,4020,5290,959,6370,3080,3765,6730,3580,10350,2870,12350,4445,7100,8990,3220,1330,2200,152000,1085,4705,2100,4250,2765,8360,2915,2650,4345,8040,4815,12100,5700,3745,5680,14900,808,2070,1825,22100,6880,1470,2370,4497,8300,4460,13400,6490,1160,5040,4495,1981,9360,6720,9799,23000,931,4565,7700,3980,3030,NA,2075,2960,1265,5000,3800,2070,2490,4175,3230,10150,2415,3040,5280,2125,8350,2410,6230,2850,5550,3040,3295,5200,3820,2710,NA,NA,9780,2260,1600,23300,2850,2385,1230,695,3646,80500,1620,4310,9080,9240,9885,3480,2030,4620,3785,4240,7378,3215,4205,3835,NA,4900,NA,9660,NA,5990,1580,5760,16150,2175,19100,7510,4290,NA,3470,684,4970,2500,18500,5930,3755,4270,1830,2730,3035,66600,4395,973,6740,4921,1561,4850,1545,2990,3375,6370,11250,4445,1730,2859,3685,16500,NA,4855,2030,2010,4600,7480,2480,688,5807,2113,1967,1880,1665,2425,3280,1570,4050,3695,2295,4900,5230,7630,1788,9034,4090,673,8310,10750,5690,6030,3604,13800,3030,7150,2290,9090,3500,NA,11300,1060,2058,2805,NA,6820,1415,1445,2955,10800,8490,2865,5680,1620,3255,NA,NA,4000,4990,1539,5610,13900,6640,3800,8580,8468,870,19750,3915,3040,6600,5390,1955,6220,220,2965,2160,928,NA,5330,NA,1935,2335,6110,7520,8640,1227,961,2150,4195,2685,2230,8015,NA,3150,6400,5560,NA,NA,3095,1895,5980,1195,18050,5830,NA,6660,6490,3590,5220,4360,1180,2580,806,11550,2105,NA,1768,2215,11950,6670,2660,4820,6940,3860,1273,2835,4005,5350,1885,675,1360,2905,2400,3130,1780,3170,1788,4410,1739,1710,6260,569,1325,4005,6600,2410,1740,10950,6830,4265,4850,6540,2312,1658,16100,4365,NA,779,10004,2145,5547,3305,1130,3575,1550,6394,15450,1040,20892,2815,3112,2450,5120,2564,4460,3810,678,13700,6250,8400,1198,8880,3240,1955,684,4570,2195,3321,1354,5560,4900,15377,5320,10557,2000,3700,2045,2950,5560,3640,3425,5680,9850,3815,7090,8300,15850,4940,10000,601,2914,2840,822,NA,2140,3200,14000,4195,1075,5480,6570,3850,6800,3845,3330,3525,1460,3200,2300,3450,8720,3690,5290,NA,2885,1630,5300,5580,4005,2564,1299,6313,2205,2380,3480,3490,3145,4955,1960,2225,426,3125,8600,2797,1940,5040,2215,2120,5190,2500,7020,2550,9920,2310,2340,15500,6130,NA,3260,782,3130,1650,6000,3475,NA,2095,3825,2295,2440,7260,1475,1010,NA,21050,3965,3089,NA,4360,4650,1935,11650,1225,1600,7600,5030,772,3625,4525,4385,4295,20100,4768,3900,3607,6846,2152,6460,4260,30600,2260,2325,4070,4380,11544,11000,4070,4255,1210,3640,1385,689,4245,1640,NA,3875,4115,431,10100,650,2010,1925,13850,1940,3940,17250,4505,3315,6177,4530,3565,4535,4030,10150,904,2710,6480,2665,3390,2380,5670,5830,2150,1275,2630,1775,2636,3980,1000,6290,2085,4590,4025,4615,3715,5940,3215,699,4541,4120,805,2865,1740,847,5670,2795,2645,9030,3855,8170,4500,8450,1467,622,7000,3335,2675,1439,863,12100,2335,2400,1800,NA,465,3900,4580,22950,2314,5770,38850,653,2100,1005,504,4870,3405,4925,1320,5240,12800,6700,1620,4035,1410,3365,6640,661,5510,2670,6540,3600,2330,3800,2730,23550,2209,10235,1065,3130,2380,3390,22750,3785,3380,791,3145,3655,21450,1485,3510,6000,5980,2860,2950,2063,644,4000,6370,11900,3550,81600,4175,1040,3646,2229,3580,2270,4955,1050,19700,2215,1230,NA,798,53315,3290,13903,3030,2710,5870,943,4430,3565,2840,4407,10600,5610,6170,1134,10855,7870 -"2018-07-06",44900,85300,150013,410000,123500,205500,322000,271663,1350000,312500,116000,54200,43900,227500,231000,31500,257000,31050,193500,97900,114500,292000,369000,107500,193000,69000,75700,274500,42650,148500,105500,104500,156000,370000,NA,110745,97330,330000,27550,87200,15750,25500,10550,13650,18000,115500,346500,8280,92600,7020,55600,37050,51400,145500,112500,50500,82100,214500,51900,41500,15450,339500,97300,156000,280900,420124,14250,245500,61900,31400,33800,47800,168500,59800,41800,20950,360500,41750,34750,75000,200620,178500,26350,20050,135316,5350,27950,209600,60000,320500,16500,64324,108600,47550,111000,9370,4925,11766,20800,40400,3540,18050,42600,36800,106000,776243,839000,17600,5220,84200,5610,43817,43150,170536,24800,19550,198000,75600,104500,179000,22150,548300,101500,31350,28950,34150,61200,25350,72700,206000,38600,54400,13300,34200,95900,65600,79300,26050,197500,NA,74700,32000,13600,57600,98200,306500,177600,18011,24550,69900,4480,18000,40900,81742,61200,104200,18550,737000,77600,79300,4730,73200,6620,10000,4120,12857,80743,NA,1440000,11050,9400,7250,13750,NA,25950,59500,142428,13750,10200,5510,58400,NA,65500,18641,92222,NA,31700,49950,55400,26650,161500,10850,8100,25800,188600,17950,NA,114000,11800,17125,24084,28800,156500,45700,41550,23300,286500,18750,90200,10450,4110,71600,29100,178000,76300,16100,27600,24450,10900,31150,325500,8260,51400,7000,93800,15450,26650,39750,25333,103000,67200,22200,23050,88445,13550,240500,68500,1280,134000,34800,40000,NA,17500,96700,7610,NA,65400,34900,8460,5800,78700,33000,14700,41000,7560,47450,27150,NA,24550,26600,39100,37500,75900,9833,37450,21200,9300,1865,14800,92300,66750,7400,53500,NA,2655,63732,32300,38800,13100,45750,103500,60000,11450,3585,33493,13750,24400,11750,65200,52500,61700,32500,49250,48944,4406,18611,22750,60100,85400,1225,13000,10300,23050,92000,7550,114500,12230,1605,22650,62900,2715,36850,33492,32750,15950,40450,39450,20650,7690,36700,33900,5620,31400,56500,NA,80500,28350,8371,177400,33750,8320,NA,67900,20450,17038,4955,16300,43850,24050,57101,52600,80509,5170,13400,28900,47800,73000,NA,2061,1095,21400,40700,836000,9680,9720,2505,33300,5550,20150,5060,6270,NA,NA,8000,28013,13800,14150,NA,7648,46700,48000,NA,7080,15900,30800,11150,672,14450,23262,16150,15000,25150,NA,15134,50700,17100,20023,13800,19250,32550,347500,33491,13700,7350,42250,28300,60400,25550,32800,4400,36050,8410,NA,4440,22300,7373,NA,9740,31250,20523,58100,3935,6360,7010,NA,NA,7000,3940,6150,99900,48550,41700,19450,18900,51900,21265,23600,87600,17400,27600,4320,NA,54277,26650,NA,4320,4350,15500,27400,7270,115800,22850,1885,NA,11100,8310,43650,10700,84900,29850,12450,16600,5520,NA,9250,106000,19671,NA,16400,20650,NA,6755,16450,33950,25750,68200,26500,12709,7880,5157,43700,11550,8400,15100,8943,6280,2890,7040,16500,6600,13100,4600,20300,25700,9060,6560,33000,132500,2985,12600,1925,34417,7170,NA,640000,NA,19500,29350,35458,11591,24800,3480,10950,6270,3990,14900,11850,980,3760,13350,13950,33500,2290,7970,9390,4360,137000,32200,21250,1565,4320,6880,14509,27000,9570,8180,8440,3695,60800,12200,24800,NA,43000,7640,4280,135146,222000,6010,159500,2090,NA,22150,11400,NA,13250,53300,NA,43000,2010,31150,NA,11800,NA,8520,1950,7040,69600,2730,11750,10700,35700,3160,56200,18950,25100,12000,56900,41500,19900,13800,6760,11550,9530,14400,23200,15200,5820,7760,19550,90100,4320,2920,NA,4070,8430,NA,13200,14050,34850,3090,183000,13300,25500,70700,NA,10550,33500,8090,NA,28500,NA,26450,12200,18400,NA,15400,10150,8810,9730,2940,26600,15100,2080,24800,8450,2995,2115,3575,12200,1445,NA,1425,5460,5830,NA,2375,1830,10600,64800,4940,10450,40000,6580,6150,126500,994,6656,2670,24400,560,14750,14650,NA,5800,5570,14750,NA,15850,16700,2545,20050,16150,13250,101000,40500,7010,11950,24050,5410,8550,22900,23300,12550,14136,4040,23000,71900,17750,30281,5790,NA,NA,13400,1790,7050,30500,5428,6110,26800,NA,13350,3940,NA,3420,4635,2340,35050,12700,52600,NA,8800,15350,2860,2395,812,5750,9410,16800,18542,15050,31158,3435,133000,12550,23400,NA,10050,27350,140900,9270,4165,7820,6320,12450,823,3050,5390,55943,NA,4280,3700,2180,61895,988,4545,6790,7170,1130,43850,3770,11300,19500,8100,8300,3315,9290,11400,12800,15500,14150,9260,NA,45250,16000,16300,13500,9100,18707,7170,16345,39200,3820,63900,10050,16650,40200,8140,4780,12550,7360,5240,6580,24550,34300,9700,4296,23050,3480,NA,923,3840,3330,7500,7050,1320,4445,32600,3935,5860,4680,5530,36500,10200,5920,5210,8950,119500,35100,9880,5040,14900,2230,9430,9280,574,NA,NA,922,6060,6720,13750,6690,12450,11050,2635,13250,12400,3035,6710,13950,2660,19700,2095,15350,125000,4520,NA,26850,4510,3928,12850,6850,NA,NA,8150,NA,NA,6300,9870,2130,26000,9470,27900,853,17550,15948,15000,11350,18592,16850,4090,12471,7260,38200,8740,5600,13500,5550,NA,4610,6070,24700,1470,14150,346,18850,5330,1692,19000,11150,10700,10650,8600,2865,26700,31750,10925,9600,1455,2505,4150,1240,22150,13650,4290,9160,13300,NA,2190,2565,4316,NA,6430,14400,6760,244500,40900,1920,21200,3475,31000,15330,8565,3760,7010,2010,1040,6100,3600,35100,14850,7740,2045,2275,8020,4635,11450,1790,4055,10610,17000,4090,3640,5170,8321,7170,34550,3065,8466,11000,4025,12350,17275,1135,8850,14350,14150,1345,62900,1385,17100,3510,13650,5500,81000,NA,39200,23400,NA,3130,27500,3375,14450,7380,23800,6120,12000,2035,5510,17750,NA,4950,1295,5570,6980,3630,1320,5360,7560,1700,14100,11165,2870,1090,NA,5250,5850,12028,4360,13350,26650,6550,673,2565,2100,8740,1620,2094,6200,8470,1310,1760,5656,3360,12150,3465,2340,2375,10200,9100,8650,2775,NA,2685,4595,7210,10400,4200,5020,15700,10350,1225,1380,6060,2540,5010,2625,2860,13750,19100,29900,12550,1305,14200,11650,16150,4535,NA,275,820,677,6740,1740,4750,14800,10150,11000,NA,3160,11500,2273,9160,7530,3700,1955,23350,1955,3716,1615,6180,3145,3760,4875,14000,7181,129000,4270,14800,7750,2075,5740,4710,601,1075,37715,NA,37200,13204,1915,10550,1110,2730,12400,7280,1685,14400,19700,NA,2935,4750,13100,16000,1480,8970,7810,5290,234,NA,5010,2220,NA,11200,6745,1550,7280,5360,2330,13450,19200,3945,NA,3325,2630,6700,4175,3420,13200,4605,5090,15100,2410,3285,6343,3925,2965,6090,3725,1271,NA,21500,2770,24569,6550,3065,3170,4725,4940,3735,5260,3095,3590,6840,16850,42600,7240,4295,20000,NA,2600,14050,NA,11600,25850,5510,23300,12200,1315,2925,6920,514,2245,4100,7790,1060,7200,8730,8030,NA,3215,8160,6140,23700,NA,19700,1215,2880,891,4240,2070,35300,11650,3480,2770,NA,7230,1080,9640,3015,13250,23350,NA,4085,4240,NA,7040,10500,2625,86200,1980,7170,10850,2950,8330,3506,910,1240,5790,2300,26950,3070,13800,16000,2040,1255,12317,3150,3755,NA,3195,1895,7990,1595,2975,4480,10700,8386,769,8040,18350,2375,7370,2860,3055,4870,47300,9290,NA,7190,21500,2800,1990,11050,2105,1224,6120,7623,3000,1810,1595,3185,39850,3495,85300,48000,6700,11750,49700,3100,31300,14900,2890,11250,1255,3900,2195,2237,35122,2845,6450,12200,1385,1780,2440,3620,1125,1380,5390,13800,4415,7950,5330,6460,21849,1675,4560,1755,4150,2875,10650,54600,1870,NA,2500,18050,1625,1885,6150,1930,3721,2310,52600,1995,2570,NA,2635,4985,2200,2330,2930,3180,14100,6250,8160,3638,3105,11000,NA,8890,2990,144500,NA,2595,2315,4060,7060,217000,5960,5088,9100,5000,8090,NA,4755,NA,5470,2390,4600,13550,3615,5670,6165,NA,2600,NA,2840,21900,8230,2070,10700,6660,4190,2665,3754,7654,3570,NA,2350,1410,1860,3356,2975,7390,7960,5390,3760,7890,1665,2325,6640,2780,6090,260,3230,2330,1035,4320,3290,22800,2070,2050,10100,9290,5370,26550,5320,23450,1590,2020,9910,5220,6764,32592,5680,12900,1465,3540,11300,2605,3735,10700,9100,2605,NA,11100,10150,14000,1564,NA,NA,1795,30300,12350,9130,5340,3509,3875,2525,2920,3654,5140,8670,7030,9702,16900,21050,2540,6817,4085,1520,7710,5838,3380,5293,6710,6270,5660,6800,2795,8570,10150,9300,3458,2735,2820,1450,3140,37000,NA,11400,6675,698,6200,10700,8910,6600,1110,1475,6660,NA,7940,NA,6700,1150,13000,4565,9980,9940,22100,1420,1910,8850,1335,2835,2925,2245,2940,6230,2834,14800,6630,4185,5100,9100,912,NA,7860,1610,1045,8530,NA,9840,5520,4780,4020,5700,957,6420,3090,3795,7320,3600,10650,2935,12350,4635,6780,8900,3220,1340,2200,156500,1100,4640,2175,4415,2775,8400,2750,2620,4100,7760,5160,12300,5810,3745,5850,15200,808,2095,1860,26050,7030,1480,2370,4416,8300,4420,13300,6490,1160,5140,4640,2420,9400,6910,9766,22400,918,4690,8000,3980,3160,NA,2090,2995,1240,4765,3880,2130,2645,4250,3315,10350,2445,3120,5455,2130,8480,2565,6200,2920,5750,3200,3300,5210,3860,2705,NA,NA,10350,2430,1620,24000,2815,2400,1260,697,3620,79000,1665,4370,9160,9474,9974,3425,2035,4615,3860,4285,7694,3215,4235,3880,NA,5020,NA,9830,NA,6020,1565,5840,17150,2210,19950,7990,4290,NA,3430,674,4990,2460,19100,5970,3890,4490,1835,2715,3075,67000,4480,989,6740,4913,1587,4850,1515,3075,3435,6230,11100,4520,1760,3288,3700,16150,NA,4870,2095,2010,4750,7320,2530,695,5817,2194,2020,1900,1682,2530,3410,1565,4150,3715,2285,5130,5050,7640,1779,8798,4175,695,8550,10750,5460,5800,3649,13950,3070,7200,2420,9230,3620,NA,11550,1130,2103,2830,NA,7090,1355,1490,3017,11200,8350,2900,5700,1655,3220,NA,NA,4250,5010,1575,5710,13650,6410,3780,8880,8035,868,20050,3870,3130,6720,5500,2015,6210,237,2925,2240,1025,NA,5410,NA,1930,2370,6210,7610,8670,1227,953,2215,4150,2685,2225,8052,NA,3250,6275,5670,NA,NA,3070,1895,5840,1200,17600,5870,NA,6670,6500,3590,5040,4480,1185,2635,675,11900,2110,NA,1882,2290,12350,6720,2690,4960,7020,3900,1271,2800,3824,5400,1920,643,1380,3015,2410,3180,1660,3130,1788,4570,1802,1705,6251,571,1320,3930,6800,2410,1755,10950,7050,4520,4830,6540,2312,1658,16000,4407,NA,823,9787,2160,5511,3350,1135,3605,1555,6327,14650,1055,21952,2835,3163,2460,5140,2483,4360,3895,671,13800,6370,8540,1179,9050,3315,1905,690,4590,2180,3340,1377,5480,4915,15356,5360,10633,1980,3790,2080,2990,5500,3605,3465,5700,10150,4055,7160,8330,16200,4920,10200,596,2957,2825,823,NA,2140,3250,13550,4160,1145,5990,6020,3920,6900,3870,3330,3620,1525,3245,2300,3500,8700,3750,5280,NA,2945,2115,5360,5760,4170,2569,1355,6639,2230,2420,3565,3380,3260,5060,1965,2220,430,3155,8800,2802,1906,5000,2195,2140,5380,2420,7120,2695,10250,2310,2400,15700,6040,NA,3370,790,3235,1560,6290,3510,NA,2005,3900,2340,2535,7320,1515,1020,NA,20700,3985,3104,NA,4440,4755,1935,11600,1240,1600,7660,5050,784,3710,4500,4250,4305,20300,4763,4100,4173,6706,2147,6550,4400,32050,2300,2400,4120,4300,11687,10900,3995,4485,1205,3870,1405,709,4130,1615,NA,3860,4250,423,10350,660,2085,1935,14100,1890,3975,17500,4505,3350,6347,4695,3620,4625,4265,10150,907,2740,6470,2680,3380,2345,5760,5890,2140,1300,2634,1815,2636,4080,1000,6450,2095,4735,4046,4630,4030,6090,3215,712,4505,4185,818,2860,1730,854,5720,2775,2565,9520,3845,8160,4740,8650,1451,624,7720,3300,2725,1401,855,12400,2270,2440,1805,NA,491,3880,4585,22950,2199,6010,40600,614,2130,1065,502,5050,3445,5010,1300,5210,12350,6650,1630,4075,1400,3490,6170,679,5490,2700,6550,3635,2350,3800,2805,23650,2279,10356,1050,3175,2405,3390,22750,3905,3250,780,3165,3620,22750,1520,3600,6130,5960,2810,2920,2100,654,4000,6580,12350,3550,81900,4180,1065,3634,2285,3750,2300,5000,1060,19450,2290,1165,NA,781,53131,3165,14254,3065,2720,5800,939,4375,3740,2675,4223,10600,5640,6170,1187,11181,7870 -"2018-07-09",45600,87600,151214,427000,124500,206000,322500,266503,1341000,305000,119000,55200,44600,228500,232500,31100,261000,31400,201500,98500,117500,292500,377000,108000,193500,70400,77700,275500,43750,155000,105500,101500,160500,371500,NA,108250,95553,340000,27700,91300,16050,25850,10600,14050,18850,113500,340500,8270,92100,6900,51100,37300,51400,149000,100000,48200,79700,211500,52900,41550,15400,335500,98800,160500,272900,419161,14050,242000,63100,31050,33600,48700,173000,57600,43250,21000,331000,40600,34500,75200,201994,178500,26450,20050,135787,5350,27850,216800,60600,323000,16900,65385,106100,46750,110500,9460,4830,11839,20350,40950,3475,17900,43500,36550,103500,807857,841000,17500,5220,73100,5490,43265,43400,179649,26000,19500,175500,73800,105500,179700,23050,535300,99600,31350,29000,33400,60900,25400,71000,208000,40200,55500,13200,34450,94100,67900,79300,23400,197000,NA,69100,31500,14700,55900,100500,301000,179700,17964,24350,69000,4435,18150,40550,81932,60800,104000,18900,735000,77800,78200,4505,72800,6440,10100,4120,12727,79955,NA,1524000,11000,9170,7330,13750,NA,26650,57500,145836,13500,10250,5570,57000,NA,65900,19093,92222,NA,32000,50200,55700,26350,162000,10900,7010,26150,193000,18200,NA,116500,12050,17236,24084,31350,150500,46000,42900,23350,305000,18400,90400,10400,4270,73500,29350,173000,75900,16150,27350,24200,10900,31200,330000,8190,50000,7030,92900,15900,27050,38450,25333,99900,66700,21850,22200,88445,13050,241500,68500,1190,134000,34450,40850,NA,18000,96700,8030,NA,65800,33550,8480,5830,78300,32150,14550,42200,7570,47000,25800,NA,24150,27000,38900,38200,74100,9700,39750,21150,9340,1895,15400,100000,63620,7400,53900,NA,2650,59215,32800,38900,13350,46500,102000,60000,11600,3580,33731,13700,24350,11750,66500,52500,50500,32700,49100,52674,4501,19150,22400,59900,85000,1180,12875,10300,22750,91700,7330,115500,13090,1580,22450,64000,2755,37100,32571,34200,16650,40200,39950,20450,7630,36950,34900,5520,31400,56700,NA,79300,27850,8299,177500,34900,8360,NA,68000,20450,17204,5000,16500,44100,24850,55399,51500,83570,5150,13100,29400,47400,72900,NA,2014,1045,20250,40550,858000,9560,9540,2500,32900,5620,19900,4960,6670,NA,NA,7950,26497,14300,14600,NA,7735,46000,48700,NA,6970,16200,30700,10950,668,14700,24131,18550,13800,25800,NA,15421,51400,17450,20124,13850,19800,32700,345000,33156,13750,6170,42050,27350,59500,24600,30400,3960,36000,8280,NA,4495,22700,7383,NA,9510,31750,21716,57500,3890,6350,7040,NA,NA,6540,3975,6070,99500,49150,41100,19200,19050,52000,20981,24300,87200,17450,27250,4290,NA,55458,26450,NA,4495,4350,15350,26750,7240,111900,22550,1850,NA,11100,8240,46800,10700,85300,29850,12700,16400,5550,NA,9230,106000,20109,NA,16450,21450,NA,7141,16550,33200,25300,68000,26750,12299,7750,5036,45450,11550,8080,15000,8814,6390,2965,6980,16550,6550,12950,4550,20100,25300,9100,5930,34850,132000,2955,12450,1850,33944,6940,NA,635000,NA,20359,29200,35678,12636,24600,3355,10900,5980,3980,14750,11600,975,3950,13000,13600,34650,2340,7680,9180,4440,127500,32400,21700,1570,4305,7160,14285,27000,9450,8350,8190,3700,62100,11750,26050,NA,41950,7820,4265,144948,220500,6240,161500,2050,NA,21800,11250,NA,13250,52600,NA,44550,2025,31150,NA,12350,NA,8170,1845,7000,69600,2670,11700,9320,35350,3105,57900,18600,24750,12200,56800,40800,20750,13850,6850,11650,9380,14250,22750,15450,5820,7690,19700,90100,4380,3050,NA,4060,8310,NA,13550,14300,35600,3130,182000,13300,25550,70200,NA,10700,28300,8150,NA,29350,NA,26450,12700,18700,NA,15050,10050,8860,9320,2945,25150,15050,2100,26500,8380,3090,2160,3560,12000,1330,NA,1420,5490,5800,NA,2501,1800,10350,63700,5250,10450,39900,6790,6150,123000,985,6665,2665,22600,551,14600,14700,NA,5760,5420,14700,NA,15800,17200,2475,20150,14900,13650,101000,40500,6920,12000,24550,5510,8650,22900,23050,12600,14227,3920,21500,72900,17750,30750,5720,NA,NA,13350,1545,6960,31350,5234,6300,26150,NA,13900,4085,NA,3595,4160,2280,35000,12700,52100,NA,9200,15200,2840,2355,801,6000,9810,17200,19011,15100,31158,3385,129500,12450,23050,NA,9050,27200,138700,9400,4178,7900,6360,12400,807,3035,5420,55943,NA,4280,3780,2170,58912,973,4560,6790,7250,1125,43150,3700,11350,19700,8090,8530,3280,9120,11300,12550,15500,13450,9040,NA,45050,15800,16300,13500,9140,19250,7170,16956,40200,3805,63900,8410,17500,39050,8350,4785,12600,7620,5330,6730,25600,34800,9720,4360,22000,3510,NA,912,3840,3300,7530,7180,1315,4173,32200,3955,5850,4800,5640,35850,10500,5680,5290,8880,116500,35250,9770,5100,14700,2235,8880,9300,569,NA,NA,889,6000,7260,14200,6770,12150,11250,2600,13450,11900,3260,6740,14000,2725,19250,1855,14900,101000,4290,NA,23250,4510,3912,12900,7200,NA,NA,8160,NA,NA,6350,9890,2060,26600,8990,28000,835,18900,15604,15000,10600,18878,17050,4065,12824,7360,49600,8440,5680,13600,5400,NA,4585,6090,25300,1525,14300,330,18950,5340,1548,19350,11100,10700,10700,8640,3000,26700,31350,10925,9300,1455,2505,4080,1240,22700,14200,4000,9780,14200,NA,2200,2560,4485,NA,6570,13000,7030,245000,40600,1745,22000,3415,31900,14989,8238,3785,7010,1970,1025,6120,3625,35150,15650,7470,2015,2315,7970,4635,11750,1680,4060,10556,16900,4115,3930,5020,8312,6970,32750,3010,8719,10500,4170,12400,16850,1125,8260,14300,13700,1350,63300,1370,17050,3500,13950,5310,81000,NA,39200,22800,NA,3100,26600,3285,14600,7430,23400,6090,12300,2020,5430,17900,NA,5010,1285,6190,6970,3855,1280,5420,7370,1670,15000,11422,2970,1050,NA,5290,5850,11929,4175,13300,26350,6670,678,2520,2100,8980,1555,1726,6270,8590,1330,1705,5705,3360,12200,3450,2380,2375,10350,9130,8700,2895,NA,2655,4490,7290,10600,4200,5080,15700,10350,1210,1405,6120,2590,4970,2620,2970,13600,18700,29950,12550,1280,13800,11900,16450,4400,NA,280,817,676,6840,1745,4780,13750,10100,11200,NA,3040,11750,2278,9950,7520,3650,1905,24250,1935,3748,1670,6270,3200,3795,4835,14250,6985,130000,4255,15150,7740,2050,6070,4725,589,1060,37195,NA,48350,14544,1855,10600,1110,2600,12450,7280,1625,14350,19300,NA,2920,4795,10850,15900,1505,9010,7570,4910,250,NA,5070,2210,NA,11200,6323,1495,7100,5170,2355,13550,16350,4020,NA,3345,2545,6770,4170,3315,13400,4405,5170,15200,2420,3160,6382,3950,3015,6150,3735,1167,NA,20400,2755,24248,6240,3075,3080,4840,4675,3630,5280,3095,3285,6930,16650,49750,7250,4340,19250,NA,2600,13950,NA,11550,26700,5470,22950,12100,1315,2860,6920,512,2120,4055,8120,1080,7400,7910,8000,NA,3140,7120,6200,23300,NA,19750,1210,2940,890,4150,2070,34500,11200,2965,2585,NA,7400,1065,9660,2860,13400,24100,NA,4130,3840,NA,6266,10050,2600,81600,2095,7370,10550,2970,8210,2868,901,1160,5790,2240,29800,3080,13600,15800,1955,1180,12578,3475,3800,3575,3220,1770,7980,1395,3030,4445,10800,8304,743,8200,18600,2295,6440,2810,2720,4830,46900,9150,NA,7320,20700,2965,1890,11200,2105,1146,6200,7526,2955,1710,1580,3050,40450,3145,84800,47650,6620,12000,49200,2625,21950,15000,2840,11050,1190,3900,2205,2232,34696,2910,6930,11550,1375,1780,2490,3620,1055,1375,5550,13750,4360,7560,5130,6670,21776,1580,4540,1635,4040,2890,10650,54300,1885,NA,2430,20400,1615,1930,6230,1921,3707,2315,49500,1965,2635,NA,2635,4990,2200,2340,3040,3125,13700,6160,8180,3601,3112,11350,NA,9150,2990,144000,NA,2530,2380,4045,7300,217000,6010,5097,9040,4275,7930,NA,4780,NA,5460,2575,4600,13300,3630,5600,6221,NA,2585,NA,2810,22000,8270,2125,10800,6640,4205,2615,3787,7673,3600,NA,2400,1395,1940,2871,2995,7580,7760,4970,3795,6890,1685,2330,5940,2825,6040,258,3200,2295,1030,4205,3285,18700,2100,2070,10150,8730,5500,26450,5220,22700,1570,2020,9840,5250,6764,31927,5710,12400,1450,3530,11300,2465,3710,10500,9060,2620,NA,11000,10000,13200,1462,NA,NA,1600,27600,11300,9300,5220,3521,3860,2490,3200,3704,5000,8070,7090,9673,15100,21000,2505,6850,4070,1500,7670,5808,3185,5293,6830,5800,5410,6810,2745,8720,10250,9280,3149,2793,2790,1470,3125,36900,NA,11600,6700,690,6200,11500,8800,6670,1085,1355,6720,NA,6860,NA,6700,1140,13300,4440,10250,10300,22250,1410,1925,8980,1355,2760,2800,2295,2860,6200,2792,13850,6700,4185,5020,9070,911,NA,7900,1575,1015,8450,NA,10500,5500,4747,4010,5160,970,6480,3035,3715,6670,3625,10150,3000,12450,4055,6450,8850,3220,1330,2205,140000,1100,4680,2140,4175,2735,8220,2570,2630,3960,7370,4850,12700,5860,3800,6120,15300,807,2080,1840,26200,6890,1455,2325,4477,8290,4285,13250,6300,1160,5100,4555,2544,9680,6300,9966,22000,919,4600,7850,3980,3125,NA,2100,2975,1220,4425,3830,2100,2665,4125,3115,10400,2395,3145,5355,2075,8270,2665,6270,2905,5760,3050,3345,5150,3775,2690,NA,NA,10500,2270,1605,24150,2800,2390,1270,700,3624,79500,1770,4285,9020,9340,9930,3425,2035,4600,3950,4345,6493,3215,4045,3930,NA,4775,NA,9900,NA,5940,1600,5390,15850,2225,21200,6950,4290,NA,3430,697,4995,2450,18750,5860,3790,4490,1730,2660,3020,64100,4614,989,7140,4889,1577,4865,1535,3075,3400,6060,11000,4460,1780,3457,3570,16800,NA,4875,2045,1995,4495,7540,2530,679,5923,2140,2025,1875,1669,2735,3420,1510,4010,3730,2285,4675,5110,8230,1601,7994,4260,726,7760,10700,5310,5630,3102,13650,2985,7550,2105,9260,3585,NA,11600,1045,1981,2790,NA,7190,1415,1300,3126,11250,7980,2895,5690,1675,3230,NA,NA,4260,5010,1643,5620,11350,6410,3840,7490,8188,862,19950,3785,3130,6870,5250,2075,6250,235,2930,2140,1020,NA,4740,NA,1945,2355,6320,7710,8730,1227,939,2180,4155,2630,2130,8269,NA,3210,6375,5670,NA,NA,3140,1900,5570,1180,17850,6780,NA,6710,6500,3590,5070,3990,1175,2585,829,12050,2120,NA,1942,2310,12350,6500,2635,4790,6620,3975,1241,3000,3802,5480,1900,612,1370,3075,2408,2905,1540,3345,1753,4095,1764,1780,6171,637,1345,3890,6880,2410,1630,11400,7000,4415,4795,6510,2312,1671,16400,4393,NA,835,9787,2170,5565,3340,1140,3640,1555,6279,14400,1030,21952,2770,3254,2525,5220,2298,4300,3780,652,13700,6180,8250,1164,9150,3280,1930,697,4570,2180,3377,1377,5530,4900,15231,5360,10282,2015,3610,2060,3005,4835,4300,3470,5650,13150,4010,7140,8300,16450,4945,9960,566,3000,2760,815,NA,2140,3410,14500,4075,1135,7460,6300,3850,6740,3850,3520,3720,1535,3310,2300,3830,8980,3710,5340,NA,2965,2275,5370,5710,4000,2955,1330,6896,2140,2360,3560,3350,3250,4995,1930,2225,422,3300,8760,2758,1910,5030,2145,2145,5130,2460,7100,2650,10400,2310,2600,14900,6070,NA,3405,797,3315,1560,5980,3450,NA,1975,3815,2285,2495,7260,1370,1020,NA,20700,3995,3099,NA,4330,4590,1930,11800,1210,1570,7680,5020,740,3630,4455,4340,4245,20450,4748,3800,4267,6294,2142,6540,4295,28500,2245,2570,4090,4295,11687,10700,3660,4270,1205,3795,1390,698,3990,1670,NA,3845,4280,423,10000,650,2040,1950,13900,1925,3955,17600,4555,3630,6707,4715,3605,4570,4130,9650,907,2750,6600,2650,3335,2190,5610,5800,2155,1160,2634,1830,2642,4005,1000,6380,2080,4720,3966,4540,3825,5940,3210,703,4336,4195,814,2865,1770,872,5730,2920,2545,10550,3650,8190,4625,8150,1459,617,9150,3230,2670,1408,846,12050,2170,2410,1715,NA,491,3700,4570,22650,2229,6500,40600,586,2130,1095,483,6560,3255,5080,1265,5210,12200,6620,1645,4105,1340,3525,5950,666,5390,2690,6400,3650,2303,3800,2765,22600,2345,10035,1080,3140,2385,3215,21850,3905,3125,726,3160,3860,22050,1375,3630,6120,6050,2670,2890,2067,655,3960,6200,11600,3550,82000,4120,1035,3498,2291,3910,2235,4830,1020,19900,2480,1165,NA,760,52026,3235,13628,3060,2685,5800,910,4370,3560,2680,4128,10600,5510,6170,1241,10877,7870 -"2018-07-10",46300,87300,152216,417000,123500,205000,325500,263687,1287000,309000,118000,54500,44550,233000,228500,31000,262500,31100,204000,97900,117000,294000,386500,108000,192000,72300,78200,269000,42950,154500,107500,101500,163000,387500,NA,108250,93777,341500,27750,90200,15900,25950,10200,14450,19600,113500,340000,8310,90700,6810,52100,36800,51400,146500,101000,48400,79900,214500,52800,41600,15500,336500,99200,157500,271300,432169,14050,245000,62100,30850,33650,47200,173000,59100,43000,21100,341000,40100,34350,75000,202452,179000,25950,20350,135316,5350,28550,221500,60800,320500,17600,67507,106500,45850,114000,9440,4850,12926,21150,41550,3540,18250,43650,35550,104000,785898,832000,17650,5210,75400,5510,43315,42600,181455,26150,19350,183500,73700,105000,179900,23100,527000,100500,31600,28450,33900,62000,25450,71600,205500,38900,59400,13250,33750,95800,67700,79300,24000,198000,NA,71600,31600,15000,54600,101300,300500,177600,17680,25200,68700,4550,17950,40800,81075,60200,102100,18450,739000,77500,78300,4580,73200,6450,10150,4230,12770,78774,NA,1482000,10900,9220,7370,13750,NA,26300,58100,145836,13900,10150,5670,56700,NA,64200,19003,92677,NA,31600,49600,55200,26250,164500,11050,7050,25450,190000,18600,NA,113500,12100,17125,23650,30800,148500,46100,42500,23500,297000,18600,91600,10350,4310,78000,28650,170500,76800,16500,27200,25150,11050,31050,341000,8160,50200,7100,93300,16350,26600,38450,25967,97200,66100,22200,22450,88937,13200,242500,68800,1195,130500,37800,42400,NA,18000,99700,8160,NA,66400,34150,8500,5840,78600,33350,15000,44000,7860,50000,25900,NA,25300,27400,40100,38050,77200,10133,39100,21200,9370,1975,15550,103000,63620,7310,53600,NA,2690,60972,32100,38100,13450,47000,102000,60100,11550,3600,33731,13850,24400,11300,67000,52500,51100,32900,48850,52170,4506,18550,22750,59700,84500,1195,14650,10300,23100,93800,7540,109000,13615,1610,23300,64000,2790,37300,32771,33700,16650,39800,40550,20450,7580,38100,35400,5500,31250,56800,NA,78300,27950,8263,177300,34600,8840,NA,68200,20750,18160,5120,16400,43550,26050,55494,52000,88535,5270,13300,28950,47300,74400,NA,2061,1070,20750,40300,846000,9860,10000,2520,32950,5670,19600,5020,5910,NA,NA,8450,26540,14150,14800,NA,7820,45250,48600,NA,7170,16300,30000,11000,675,14550,24324,18500,14200,26650,NA,14943,49900,17350,20249,14000,19900,32600,345500,33156,14100,6170,42150,26900,60100,25000,29460,4045,36750,8680,NA,4470,22400,7411,NA,10000,31850,21477,59900,3960,6580,7200,NA,NA,6750,4000,6110,99600,49300,41850,19700,19000,51700,21194,24050,88100,18100,27550,4385,NA,57731,26600,NA,4695,4376,15750,26200,7390,107800,22500,1905,NA,11100,8400,45750,10550,84200,29750,12800,17050,5590,NA,9240,107500,20011,NA,16750,20650,NA,7226,17150,33100,25750,67400,26900,12208,8000,5011,45900,11500,8400,15000,9136,6300,3022,7050,16400,6500,13000,4535,20150,25100,9180,6140,34900,131500,3090,12500,1860,33661,7080,NA,629000,NA,20585,28850,35825,12545,25050,3430,11000,6020,4235,14600,11950,999,3980,13000,13600,33500,2355,7820,8940,4470,129000,32700,21600,1570,4360,7130,14330,26700,9540,8610,8280,3900,62100,12000,26100,NA,41950,7890,4260,141743,221500,6440,152500,2160,NA,21800,11250,NA,13350,53400,NA,44250,2105,31400,NA,12550,NA,8250,1885,7160,68900,2665,12150,9250,35900,2990,57700,19100,24750,12350,57500,41600,23300,13700,6880,11700,10050,14400,21750,15450,6040,7530,19750,90100,4500,3125,NA,4155,8050,NA,13400,14700,34900,3240,181500,14200,26600,70100,NA,10700,28800,8150,NA,30450,NA,25900,12750,18700,NA,14900,10650,8960,9510,2975,25250,15000,2360,27900,8580,3160,2205,3545,12250,1370,NA,1395,5530,5800,NA,2560,1870,10600,64300,5290,10500,40350,6760,6250,124000,1005,6538,2675,23050,565,15350,14900,NA,5830,5770,14600,NA,16000,18900,2490,20650,15500,13550,101000,41200,7330,12000,25450,5700,8860,23200,23150,12650,14136,3970,21750,73200,18600,30797,5770,NA,NA,13500,1555,7180,31900,5418,6380,25300,NA,14850,4215,NA,3755,4275,2340,35050,12850,52800,NA,8980,15300,2915,2585,810,5950,9620,16950,18964,16750,31208,3460,135000,12600,23500,NA,9440,27150,139300,9690,4306,7930,6360,12650,826,3050,5420,55749,NA,4390,3860,2245,58656,979,4570,7100,7300,1130,44300,3735,11500,19750,8600,8620,3430,9290,11450,12700,15600,13900,9540,NA,46750,17550,16300,14000,9320,18749,7170,17003,41050,3875,64300,8640,17800,39950,8980,4905,12600,7890,5360,6780,24900,35100,10050,4444,22100,3585,NA,915,3900,3520,7550,7170,1390,4559,32800,3990,5960,4800,5710,35350,10450,5760,5410,9160,117000,35450,11900,5160,14850,2280,8890,9620,574,NA,NA,912,6040,7790,14050,6800,13000,11300,2650,13550,11900,3300,7140,14050,2740,19300,1890,15150,101500,4345,NA,24900,4640,4059,12750,7390,NA,NA,8250,NA,NA,6300,9930,2120,28400,9010,29100,847,19350,16095,15000,10850,19354,17850,4050,13529,7630,44200,8600,5770,13850,5360,NA,4610,6240,25400,1605,14450,337,18900,5380,1601,19250,11100,10800,10750,8640,3060,27300,31350,11051,9650,1460,2525,4170,1240,23900,14150,4090,9990,14100,NA,2230,2560,4424,NA,6710,12800,7300,245000,40550,1795,21850,3490,30600,15184,8238,3840,7020,2005,1060,6120,3740,34850,15700,7520,2045,2290,7990,4650,11800,1850,4105,10651,16700,4210,4410,5060,8485,7050,33800,3050,8567,10900,4220,12450,17125,1150,8490,14350,14000,1395,65300,1370,17800,3645,14550,5530,81000,NA,40450,22500,NA,3110,26300,3320,14950,7550,24750,6180,12150,2075,5460,17900,NA,5150,1285,7040,7430,3805,1380,5600,7490,1685,15800,11403,2955,1070,NA,5360,5875,12175,4220,13450,26300,6800,693,2540,2100,8780,1620,1744,6300,8780,1355,1705,5755,3545,12250,3595,2410,2375,10400,9000,8750,2890,NA,2685,4800,7290,10850,4200,5200,15550,10550,1250,1400,6270,2590,4900,2645,3070,14000,18850,30000,12800,1410,14250,12100,16550,4535,NA,286,830,680,6780,1765,4910,14100,9700,11450,NA,3160,11950,2256,10250,7610,3600,1985,24100,2000,3808,1735,6470,3210,3810,5020,14500,7250,132000,4435,15450,7860,2145,6280,4880,616,1060,38236,NA,48000,14113,1895,10550,1130,2650,12900,7310,1685,14450,19150,NA,2930,5420,10950,16100,1520,8970,7820,4970,251,NA,5150,2225,NA,11550,6442,1465,7310,5370,2335,13300,16750,4000,NA,3265,2580,6840,4245,3410,13400,4500,5380,15450,2500,3185,6441,4470,3115,6270,3745,1190,NA,20500,2805,24980,6450,3125,3120,4950,4845,3685,5480,3415,3330,7000,16650,49900,7230,4445,19750,NA,2680,13950,NA,11450,26750,5700,24550,12600,1315,2930,7030,517,2140,4175,8260,1110,7950,8100,8500,NA,3225,7350,6230,23450,NA,19750,1240,2935,937,4235,2140,34900,11350,3200,2615,NA,7600,1085,10000,2885,13950,26400,NA,4205,3940,NA,6274,10400,2690,82900,1980,7400,10600,3100,8290,2953,923,1195,5890,2365,35200,3110,13900,15550,2105,1235,12143,3345,3870,3630,3250,1860,7810,1455,3105,4495,10900,8386,765,8400,18900,2340,6800,2875,2790,4970,47550,9090,NA,7500,20900,2915,1900,11150,2155,1190,6440,7661,2955,1765,1620,3130,40300,3245,86200,47750,6810,12200,51900,2550,25850,15000,2845,11650,1270,3910,2225,2232,35045,3010,7000,11600,1390,1800,2560,3645,1075,1385,5640,13200,4450,7500,5260,6870,21740,1590,4320,1680,4000,2830,10700,54300,1920,NA,2450,22000,1655,1865,6300,1978,3741,2380,50500,2005,2730,NA,2740,4990,2200,2350,3050,3245,13900,6180,8150,3703,3112,11700,NA,9520,2990,143500,NA,2565,2440,4020,7460,217500,5990,5205,9040,4215,8050,NA,4715,NA,5390,2670,4600,14450,3780,6010,6308,NA,2640,NA,2895,21950,8510,2135,10850,6940,4215,2535,3726,7988,3640,NA,2440,1455,1995,2971,2995,7740,8070,5120,3835,7090,1695,2330,6030,2855,6120,262,3275,2625,1050,4395,3500,18700,2000,2135,10500,8900,5720,26350,5330,23050,1640,2135,9900,5280,6756,32207,5490,12950,1490,3550,11400,2500,3835,10550,9250,2635,NA,11050,9980,13500,1513,NA,NA,1640,27450,11350,9500,5180,3605,3900,2500,3185,3721,5080,8250,7680,9926,14650,20950,2570,6949,4015,1555,7780,5689,3255,6004,6890,5890,5590,7020,2760,8680,10000,9600,3188,2884,3065,1520,3225,36600,NA,11600,6950,691,6230,12250,9120,6740,1100,1410,6640,NA,7040,NA,6620,1185,13400,4560,10450,10450,22400,1425,1955,9200,1365,2810,2825,2210,2955,6200,2818,14400,7110,4185,5180,9110,907,NA,7850,1645,1065,8390,NA,11100,5590,4673,4150,5270,983,6620,3195,3640,6650,3715,11000,3060,12350,4205,6770,9080,3220,1350,2210,140000,1130,4725,2240,4290,2665,8230,3200,2660,4200,7460,4780,12450,5920,3990,6300,15300,808,2105,1795,26650,7560,1485,2350,4316,8600,4290,13500,6460,1160,5130,4695,2582,10000,6650,10234,20000,934,4420,7880,3980,3125,NA,2125,2995,1230,4570,3850,2095,2615,4215,3180,10400,2490,3125,5455,2230,8480,2370,6320,2950,5840,3195,3330,5210,3855,2710,NA,NA,10550,2435,1615,24200,2810,2465,1270,732,3698,79300,1800,4410,9290,9607,10241,3485,2180,4610,4095,4380,6590,3215,4300,4020,NA,4795,NA,10050,NA,5910,1600,5610,16150,2295,21400,7100,4290,NA,3575,672,5150,2485,18550,5950,3915,4450,1790,2670,3050,66300,4724,1025,7020,4841,1557,4945,1820,3280,3405,6190,11000,4495,1840,3418,3590,16700,NA,4885,2045,2050,4530,8090,2585,690,5942,2221,2074,1900,1682,2640,3390,1555,4090,3880,2290,4800,5170,7700,1637,7994,4485,738,8100,10750,5450,6050,3200,14000,3025,7640,2140,9250,3655,NA,11950,1075,2035,2780,NA,7530,1510,1370,3131,11150,8220,2970,5880,1760,3420,NA,NA,4750,5040,1679,5750,11300,6540,3800,7520,8188,883,20100,4045,3200,6840,5310,2120,6480,240,3100,2205,1015,NA,4795,NA,1985,2410,6600,7770,8820,1227,1010,2285,4295,2710,2175,8233,NA,3280,6625,5810,NA,NA,3060,1895,5510,1185,20250,6780,NA,6910,6630,3590,5150,4120,1210,2710,789,12000,2130,NA,1882,2315,12600,6660,2785,4985,6800,4045,1267,3400,3635,5520,1905,641,1405,3135,2495,2930,1685,3305,1826,4190,1785,1765,6719,638,1375,3970,7030,2410,1710,11300,7110,4535,4810,6310,2312,1725,16600,4678,NA,835,9937,2190,5744,3465,1145,3700,1605,6394,14850,1070,21655,2805,3381,2585,5290,2422,4370,3845,623,13500,6220,8700,1188,9360,3325,2030,726,4570,2215,3400,1396,5890,4895,15356,5410,10207,1980,3675,2200,3040,4780,4390,3570,5640,13300,2810,7230,8540,17800,4970,10300,581,3129,2820,829,NA,2140,3405,14000,4055,1155,6700,6250,3965,6720,3920,3730,3680,1600,3395,2300,3665,8920,3650,5420,NA,3030,1955,5390,5890,4155,2965,1398,6989,2160,2420,3610,3245,3290,4995,1985,2235,438,3395,8860,2741,1965,4995,2220,2175,5300,2455,7250,2610,10900,2310,2705,14500,5780,NA,3445,809,3280,1560,6420,3395,NA,1985,3925,2300,2605,7210,1420,1030,NA,20600,4000,3256,NA,4350,4700,1990,12050,1260,1605,7880,5040,784,3655,4455,4450,4345,20800,4763,3895,4320,6174,2152,6550,4360,28500,2325,2525,4200,4345,11829,10800,3670,4270,1235,3900,1430,697,3995,1825,NA,3840,4300,423,10150,650,2195,2015,14200,2250,4030,16900,4590,3730,6659,4740,3670,4585,4240,9930,915,2800,7960,2735,3340,2165,5780,5680,2200,1145,2702,1885,2588,4010,1000,6520,2085,4735,4163,4700,3980,6080,3370,913,4437,4105,828,2915,1785,880,5870,2965,2665,10550,3800,8270,4795,8300,1507,625,8400,3270,2600,1477,903,12350,2300,2515,1750,NA,495,3700,4580,23050,2259,6340,40750,597,2210,1095,497,7090,3335,5100,1315,5190,11750,6630,1690,4040,1370,3680,5000,683,5380,2665,6350,3750,2388,3800,2860,22800,2440,10296,1085,3205,2490,3285,21900,4000,3275,766,3210,4055,23650,1445,3730,6220,6120,2670,2955,2202,673,4060,6190,12150,3550,83500,4000,1050,3523,2358,3950,2350,4845,1010,19950,2760,1185,NA,770,53407,3265,13528,3170,2855,5600,931,4375,3615,2620,4138,10600,5840,6170,1231,10095,7870 -"2018-07-11",46000,86800,154018,415000,121500,202000,326000,259464,1300000,312000,117000,53800,44550,237500,225000,31000,263500,30900,199000,96700,116500,295000,387500,106500,190500,72500,76600,266500,43250,155000,106000,99500,162500,381000,NA,107253,91346,335000,27900,88200,15900,25900,10200,14700,19700,113000,344000,8180,87500,6620,54300,36650,51100,145000,99900,48000,77200,206500,51300,42200,15450,338500,97000,156000,272400,417715,13700,235000,60900,30400,32900,47150,172500,60000,40200,20500,330000,38800,32700,75500,199245,177500,25550,20000,136259,5700,28850,218800,60500,315500,17550,64806,106200,45700,111000,9280,4660,12950,21200,41100,3490,19250,46700,34500,105000,737435,833000,17250,5180,79100,5550,40859,43300,178313,25300,19150,176500,71000,104000,181000,22800,496100,99500,31300,28300,32800,62600,25100,72400,199500,39000,58500,13350,33400,97500,67400,79300,25900,194500,NA,72600,31550,14050,54400,95400,294000,172900,17018,25250,67100,4520,17950,40300,78598,58900,102200,18250,725000,75600,77500,4610,70000,6310,10050,4225,12555,79561,NA,1447000,10800,9270,7190,13600,NA,26100,58500,144633,14350,10050,5720,57400,NA,63200,18505,91314,NA,31200,49600,53000,25600,164500,10400,7210,24800,186300,18250,NA,112000,12050,16904,22650,29600,149000,46700,41650,23100,283000,18500,90700,10200,4290,76400,28000,168000,74100,16500,26550,25100,11150,31050,343500,8100,49100,7050,94000,15700,26400,38000,25367,95700,65400,21500,22350,88347,13000,234500,68600,1180,127000,36500,42450,NA,17300,97900,7700,NA,66000,33750,8500,5860,78000,32650,14950,45900,7890,50100,25700,NA,25800,27250,39800,36900,77200,10267,38750,20300,9170,1925,15350,104500,63240,7350,53200,NA,2635,60972,31650,37150,13000,46550,99900,61700,11550,3570,33159,14850,24300,12200,66900,51400,53800,32600,49000,49296,4368,18000,22750,59000,85900,1215,14575,10200,22550,93000,7450,108500,13472,1620,24400,65700,2795,36200,32731,33400,16000,38900,38050,20150,7500,37850,36850,5430,30900,57000,NA,78200,27950,8183,179200,33700,8800,NA,67000,21000,17744,5000,15850,42250,25750,55683,53600,86549,5240,13200,27750,47300,73200,NA,2056,1085,20600,40100,842000,9400,10000,2480,32100,5670,18850,4910,7680,NA,NA,8130,26454,13850,15400,NA,7860,44200,48700,NA,6990,16150,30250,10500,663,14500,24179,18900,14600,25700,NA,14370,49100,17450,19472,14050,19550,32450,339500,32485,14000,6450,42050,25750,60000,24150,29420,4155,36400,8990,NA,4600,22250,7211,NA,9960,31500,21000,58800,4025,6590,7030,NA,NA,7030,3880,5990,99700,47450,40750,19250,18750,50600,20767,23650,88000,17850,27200,4355,NA,55003,26300,NA,4655,4400,15350,26000,7300,101100,22000,1910,NA,11100,8510,46000,10150,85000,29700,12650,17350,5520,NA,9090,106500,19817,NA,16150,20750,NA,7226,16850,32100,25750,68200,26100,12071,7990,4858,45900,11400,8090,14950,9017,6180,2940,7070,15850,6480,13200,4750,19650,25050,9290,6320,35300,131500,3090,12350,1865,32905,7060,NA,622000,NA,20540,28850,35972,12273,25100,3335,10950,6170,4320,14450,11400,980,3980,13050,13200,32600,2330,7790,9040,4500,135000,32900,21000,1550,4200,7150,14285,26800,9530,8450,8250,3865,61800,11400,26500,NA,41500,8350,4225,135146,222500,6410,150500,2110,NA,21700,11100,NA,13400,53300,NA,44600,2080,31400,NA,12650,NA,8260,1825,7150,68100,2605,11500,9580,34350,2925,54900,18650,24750,11850,56800,41050,23200,14350,6910,11300,9900,14200,21400,15550,6140,7430,19600,90100,4470,3100,NA,4135,7780,NA,13150,14700,34700,3150,179500,13700,26050,69200,NA,10400,29950,8140,NA,29200,NA,27000,12800,18600,NA,14450,10850,8810,9750,2920,24450,14650,2280,27650,8550,3150,2220,3540,11900,1410,NA,1405,5450,5820,NA,2482,1835,10550,64000,5320,10500,39950,6720,6150,123500,1075,6509,2605,23100,556,15500,14800,NA,5720,5640,14450,NA,15450,18800,2435,20750,16500,13050,101500,40600,7120,11850,24950,5620,8980,23500,22950,12550,13771,3980,21400,72300,18700,29156,5810,NA,NA,13300,1630,7040,31200,5554,6270,23700,NA,14700,4175,NA,3820,4495,2305,34950,12750,51600,NA,8930,14500,2940,2610,804,5830,9540,17250,18823,17450,31208,3445,148000,12350,23250,NA,9830,26300,136700,9630,4279,7750,6360,12500,816,3015,5370,55265,NA,4330,3710,2245,57888,977,4535,6980,6980,1150,43500,3720,11500,19950,8560,8480,3400,9250,11500,12750,15450,14200,9830,NA,44150,17250,16200,13850,9240,18290,7170,16815,38400,3790,63100,8940,17050,39950,8700,4875,12600,7700,5030,6700,24650,38100,9950,4488,22800,3595,NA,914,3840,3365,7580,7140,1360,4539,33450,3910,5960,4790,5710,34350,10300,5760,5370,8950,115500,34650,12350,5150,14800,2245,8400,9700,567,NA,NA,907,5940,7720,13850,6710,13100,11300,2645,13400,12050,3230,7050,14000,2665,19450,1950,14800,131500,4480,NA,23200,4545,4127,12700,7080,NA,NA,8080,NA,NA,6070,9800,2135,28000,9090,29300,850,19000,15702,15000,10400,19164,18000,4070,13453,7270,40200,8600,5800,13700,5370,NA,4540,6160,25150,1615,14200,338,19350,5300,1655,19050,11000,11000,10700,8650,3210,26850,30650,11303,9590,1430,2475,4075,1225,24150,13700,4190,9600,13950,NA,2250,2530,4330,NA,6580,12000,7300,258500,40100,1900,21300,3540,30550,15184,8891,3820,7040,2060,1050,6020,3740,33800,15850,7450,2040,2265,7960,4640,11500,1800,3775,10516,16100,4225,4275,5080,8458,7060,33000,2995,8567,10900,4050,12450,17100,1205,8740,14250,14050,1410,66100,1320,17700,3625,14450,5360,81200,NA,40950,21500,NA,3000,25300,3305,14750,7550,24300,6160,12100,2065,5410,17950,NA,5120,1270,6930,7960,3830,1355,5550,7420,1720,15550,11126,2995,1045,NA,5400,5900,11782,4210,13300,26000,6740,690,2600,2105,8340,1650,1799,6300,8610,1350,1710,5725,3570,11950,3570,2325,2375,10100,8800,8620,2825,NA,2665,4795,7260,10850,4200,5250,15500,10500,1220,1390,6370,2630,4755,2640,2980,14150,18850,30000,12300,1380,14350,12400,16650,4595,NA,286,831,690,6210,1735,4960,14650,9700,10300,NA,3215,12250,2273,10100,7400,3575,2020,22800,2015,3844,1770,6250,3225,3830,5080,13900,7211,132000,4435,15050,7960,2160,6410,4790,607,1030,37115,NA,45600,13922,1925,10450,1140,2670,12650,7300,1710,14450,18700,NA,2935,5440,13400,15600,1495,8930,7810,5130,252,NA,5090,2230,NA,11600,6047,1400,7360,5300,2380,13300,17250,4030,NA,3270,2590,6910,4225,3405,13450,4550,5180,15350,2470,3160,6460,4510,3080,6250,3730,1208,NA,19700,2805,24065,6550,3085,3810,4830,4990,3625,5270,3345,3480,6910,16900,47800,7230,4445,19700,NA,2720,13900,NA,10850,25750,5730,24650,12350,1315,2990,7000,518,2075,4115,8220,1110,8030,8270,8300,NA,3235,7600,6210,24400,NA,19750,1230,3175,922,4290,2180,35500,11250,3245,2705,NA,7560,1075,9900,3375,13900,26300,NA,4160,3990,NA,6380,10350,2725,85000,1925,7580,10600,3020,8250,3162,910,1145,5810,2590,35500,3275,13950,15300,2055,1255,11577,3275,3700,3455,3225,2125,7970,1495,3025,4405,10650,8345,777,8420,18300,2300,7050,2825,2890,4970,46950,9150,NA,7240,20750,2815,1890,11900,2115,1212,6600,8106,2895,1775,1620,3140,40500,3310,84800,47700,6910,12600,52200,2335,28750,15000,2870,11450,1260,3895,2220,2232,34774,3005,7010,11700,1550,1790,2500,3615,1070,1385,5540,13050,4350,7720,5440,6740,21776,1635,4200,1720,3870,3030,10750,54300,1880,NA,2380,21550,1600,1845,6200,1940,3728,2420,50900,2000,2720,NA,2775,5050,2200,2410,2985,3120,13800,6220,8160,3698,3112,11700,NA,9490,2990,144500,NA,2470,2435,3895,7330,219000,6110,4999,9020,4260,8080,NA,4665,NA,5380,2580,4600,14350,3810,5760,6260,NA,2640,NA,2835,21650,8280,2135,10600,6820,4355,2515,3754,7921,3620,NA,2450,1405,1990,3189,2985,7540,7960,5210,3850,7270,1675,2350,6400,2780,5900,262,3415,2635,1095,4280,3490,19850,2030,2125,10100,9180,5680,26000,5230,23400,1630,2095,10000,5150,6889,31857,6250,12850,1490,3490,11550,2575,3780,10500,9100,2620,NA,10900,10100,13700,1550,NA,NA,1730,28500,11600,9280,5090,3555,3880,2535,3105,3692,5020,8550,7790,9877,13700,20700,2670,6883,4090,1515,7720,5629,3285,6186,6840,6020,5650,7000,2710,8690,9230,9390,3417,3005,3065,1515,3185,36900,NA,11450,6975,727,6200,12150,9210,6800,1080,1415,6570,NA,7420,NA,6400,1165,12850,4610,10400,10550,22450,1415,2005,9050,1345,2840,2865,2190,3055,6180,2826,14650,6890,4075,5230,9120,915,NA,7850,1610,1055,8350,NA,11150,5600,4687,4035,5450,996,6440,3080,3690,6620,3670,10650,3075,12250,4385,6680,8850,3220,1330,2210,152500,1140,4870,2125,4410,2560,8130,3125,2610,3895,7300,4735,12350,5890,3920,6100,15000,812,2045,1775,25100,7450,1475,2410,4015,8550,4070,13300,6310,1160,5140,4675,2569,9570,6770,10535,20000,921,4395,8030,3980,3110,NA,2080,3020,1215,4645,3870,2075,2500,4255,3225,10400,2480,3110,5455,2135,8720,2335,6300,2950,5770,3200,3350,5200,3880,2690,NA,NA,10400,3090,1610,24200,2850,2465,1235,721,3650,78700,1815,4460,9250,9640,9974,3485,2100,4600,4105,4390,6981,3215,4395,3960,NA,4960,NA,10050,NA,5770,1605,5480,16700,2315,19350,7930,4290,NA,3575,652,5200,2485,18600,5840,3920,4310,1800,2745,3060,66900,4685,1020,6990,4857,1535,4915,1830,3245,3500,6320,11000,4610,1910,3301,3555,15800,NA,4925,2040,2035,4550,7740,2605,676,5932,2149,2035,1905,1695,2570,3530,1515,4195,3725,2335,5000,5100,7850,1699,7711,4355,715,8370,10800,5420,6190,3200,13450,3000,7640,2390,9200,3780,NA,11900,1075,2108,2810,NA,7330,1470,1475,3034,10650,8230,2955,5800,1765,3505,NA,NA,4560,5030,1630,5800,11550,6380,3815,7780,7934,906,20450,3945,3335,6820,5190,2100,6940,237,3090,2205,970,NA,5850,NA,1995,2485,6500,7830,8650,1227,987,2310,4170,2690,2240,8052,NA,3190,6625,5800,NA,NA,2955,1880,5410,1170,21300,6630,NA,6920,6640,3590,5180,4325,1220,2635,750,11800,2135,NA,1782,2375,12800,6690,2765,4980,6950,3950,1241,3365,3591,5520,1930,614,1395,3060,2575,3050,1605,3280,1792,4285,1832,1735,6525,635,1385,4030,6940,2410,1960,11300,7020,4670,4750,6200,2312,1815,16400,4521,NA,834,9671,2180,5547,3550,1120,3795,1610,6384,14350,1070,21613,2815,3573,2540,5130,2284,4340,3880,621,13600,6200,8440,1203,9230,3320,2005,730,4530,2170,3400,1368,5430,4900,15440,5430,9782,1965,3740,2140,3040,4850,4380,3635,5620,12100,3180,7350,8370,17900,4920,10200,598,3029,2870,825,NA,2140,3365,14000,4070,1160,6400,5650,3960,6820,3950,3570,3675,1550,3380,2300,3640,8820,3520,5370,NA,2965,1950,5390,5820,4220,2836,1367,7129,2120,2475,3605,3070,3250,5010,2045,2135,433,3360,8800,2750,1910,4980,2255,2095,5400,2385,7200,2530,11750,2310,2650,14300,5770,NA,3430,800,3410,1520,6370,3385,NA,1960,3875,2395,2595,7200,1455,1025,NA,20600,4000,3153,NA,4400,4740,1990,11950,1285,1590,7910,5000,794,3610,4355,4270,4345,21050,4690,3990,4327,6083,2152,6520,4375,29500,2295,2655,4275,4265,11782,10900,3700,4110,1255,3735,1430,690,3880,1850,NA,3840,4295,423,10050,655,2155,2015,13950,2140,4040,16750,4585,3720,6347,4700,3670,4620,4285,10400,920,2725,7720,2765,3515,2120,5830,5500,2240,1160,2698,1850,2600,4070,1000,6530,2050,4735,4117,4835,3940,6060,3380,1015,4459,4105,828,2925,1805,860,5900,2945,2680,10500,3925,8150,4645,8640,1499,632,7750,3270,2500,1441,900,12200,2300,2615,1795,NA,504,3850,4610,23050,2253,6330,43550,579,2210,1075,485,7330,3380,5120,1275,5290,11750,6620,1685,4045,1400,3520,4930,669,5270,2675,6280,4365,2388,3800,2895,21700,2474,10396,1095,3170,2575,3305,22150,3975,3175,719,3150,4100,23750,1470,3770,6290,6020,2695,2940,2182,674,4080,6130,11850,3550,82900,4005,1090,3350,2330,4130,2380,4840,1000,19950,2580,1215,NA,780,55341,3310,12976,3155,2860,5590,945,4460,3580,2480,4143,10600,5710,6170,1168,10095,7870 -"2018-07-12",45500,85600,156622,429000,123000,208000,323500,270255,1343000,311000,120500,52900,44050,237500,233500,31500,269000,31350,206500,96600,117500,296500,392500,107000,190500,71800,75200,264500,42400,156000,106000,96000,166500,389000,NA,108749,91814,346500,27450,87500,15600,25900,10300,14550,19550,120000,350000,8120,89800,6380,53300,36700,50700,148500,103000,48050,76800,203500,51400,41450,14950,336000,98200,158500,283500,428315,13650,218500,61100,30150,32950,48400,170500,60600,40300,20300,329000,39250,33250,74000,204284,178500,25250,20050,135316,5370,28050,233300,64700,317000,17150,66253,119800,44850,113500,9060,4695,13071,20400,40800,3485,18850,49950,34200,103000,758354,844000,17350,5100,79400,5500,40458,43400,179256,26400,19200,184000,73500,105000,181000,22250,492800,99700,30900,28150,33000,62500,25300,74700,202000,39450,60100,13250,33550,97000,69000,79300,25300,195000,NA,71600,30900,14150,53600,97000,299000,181900,17207,25350,67600,4750,17950,40750,78884,59100,108000,18350,732000,78200,77800,4570,70500,6270,9800,4125,12253,79167,NA,1445000,10950,9130,7280,13600,NA,25900,57200,146638,14300,10800,5660,57400,NA,63400,18188,93585,NA,31300,54500,58300,26000,167000,10800,7160,25850,186600,18700,NA,111500,12000,17125,22954,29750,152000,47900,42600,23850,281000,18500,91000,10400,4360,76700,28150,167000,74000,16600,26500,25250,11200,30650,344000,8150,49700,7080,94000,15850,26750,37950,25433,94800,65600,21600,22150,89035,13400,246500,71900,1230,128500,38650,42750,NA,17400,101500,7810,NA,65300,34600,8490,5750,74300,33450,15250,46400,7970,55500,25000,NA,26650,28200,41850,36550,78300,10133,40450,20600,9260,1930,15950,105500,67510,7350,53700,NA,2645,60972,31350,37300,13000,47950,100000,66500,11500,3580,33159,15150,24700,12000,67000,51300,52400,33050,53400,48843,4568,18500,22600,59500,88800,1215,14675,10100,22100,94400,7340,111000,13615,1620,24100,67600,2830,36300,33032,35300,16250,41350,38200,20200,7540,38100,37900,5490,31600,57000,NA,78600,28450,8174,191000,34100,8890,NA,68600,21300,17453,5030,16050,42400,25900,57290,54200,88039,5210,13400,27450,47450,75000,NA,2019,1235,21000,40650,896000,9330,10300,2480,33100,5640,18850,4990,9200,NA,NA,7990,25371,13850,15500,NA,7977,44850,48700,NA,7040,16100,30150,10300,666,15150,25048,18950,15000,26600,NA,14513,49850,18100,19472,14350,19200,32550,340500,32485,14100,6210,42200,25950,60200,24950,28880,4090,36250,8870,NA,4500,21800,7278,NA,9970,31800,21573,58700,4140,6590,7150,NA,NA,6940,3920,6000,99400,47400,41500,18750,18600,51300,21123,23050,87600,17600,27500,4405,NA,56367,26350,NA,4745,4433,15600,25600,7290,103200,22300,1910,NA,11100,8530,46050,10350,85100,30150,12650,17650,5620,NA,9090,107000,19914,NA,16500,20950,NA,7175,17250,32900,26000,68400,26300,12208,8170,4906,47900,11500,8240,14950,9044,6250,3006,7230,16050,6530,13100,4660,21150,25050,9330,6250,36950,130500,3135,12350,1865,32999,7070,NA,629000,NA,23210,28450,36413,11727,26050,3360,10950,6180,4350,14400,11250,989,3995,13450,13700,33550,2315,7830,9170,4530,134500,33950,21950,1720,4305,7160,14107,26700,9470,8580,8200,4030,61900,11150,27100,NA,42900,8300,4250,135241,225500,6500,148500,2270,NA,21650,11350,NA,13700,53300,NA,45100,2120,31850,NA,12800,NA,8330,1875,7330,67700,2655,11700,9330,35800,2960,55000,18550,25750,12600,58000,41350,22700,13950,6880,11350,9910,14650,21700,16050,6160,7890,19700,90100,4520,3170,NA,4200,7830,NA,13200,14850,34450,3170,182500,14500,26900,71600,NA,11050,30050,8420,NA,29750,NA,26350,12100,18400,NA,14600,11000,8920,9830,2900,23600,14950,2520,27550,8480,3035,2210,3610,11950,1380,NA,1405,5500,5700,NA,2509,1870,10600,64200,5310,10800,39950,6810,6150,125500,1075,6548,2575,22850,564,14900,14900,NA,5930,5860,14500,NA,15700,19250,2560,20550,16200,13050,101000,40600,7210,11950,24900,5550,9040,23900,23050,12600,14181,3995,22300,72100,18700,28641,5810,NA,NA,13350,1640,7200,31000,5535,6360,24900,NA,15100,4210,NA,3755,4485,2345,34950,12850,52800,NA,8840,15550,2990,2575,838,6280,10300,18000,19479,17450,31409,3560,147500,12250,24000,NA,9990,30800,138100,9700,4338,7950,6270,12600,805,3015,5280,55073,NA,4355,3780,2210,58571,982,4465,7080,7000,1175,43300,3700,11950,21900,8570,8500,3420,9210,11800,12750,15550,15150,9690,NA,44650,17700,16100,14850,9390,18624,7170,16674,38100,3930,63300,8810,17400,40000,8940,4840,12600,7650,5100,6840,24700,39600,9940,4498,22850,3550,NA,921,3850,3450,7550,7090,1350,4570,34200,3915,5990,4780,5810,34800,10750,5730,5380,8950,116000,35400,12400,5360,15100,2275,8240,9700,571,NA,NA,904,5990,7950,14250,6740,13050,11200,2620,13450,12100,3225,7120,14000,2710,19600,1970,14650,147000,4560,NA,22700,4580,4033,12600,7370,NA,NA,8160,NA,NA,6100,9720,2255,28500,9430,28200,864,19050,15997,15000,10350,19307,18000,4000,13353,7450,39550,8550,5710,13700,5680,NA,4580,6100,24950,1565,14700,336,19100,5360,1655,19400,11050,11050,10850,8630,3130,28150,31100,11303,9900,1425,2530,4080,1235,23950,14200,4185,9870,14050,NA,2240,2525,4429,NA,6560,12250,7290,264000,40150,1880,21650,3585,31750,15233,8768,3830,6970,2050,1140,6010,3805,33350,14750,7560,2060,2270,7980,4660,11550,1805,3805,9854,16050,4265,4210,5020,8512,7100,32900,3015,8795,10750,4120,12450,19850,1160,8730,14300,14100,1415,66000,1325,18400,3620,14400,5480,81200,NA,40900,21450,NA,2975,26400,3305,14900,7550,25150,6320,12300,2080,5500,18800,NA,5100,1250,7780,7990,3800,1370,5640,7580,1720,15100,11126,3030,1065,NA,5470,5875,11684,4200,13450,26000,6740,699,2590,2105,8560,1650,1835,6310,8740,1370,1740,5755,3510,12400,3590,2370,2375,10900,8800,8790,2835,NA,2655,4830,7440,10900,4200,5360,15500,10500,1225,1385,6380,2700,4770,2600,2965,14350,19050,29950,12400,1430,14400,12300,16800,4500,NA,290,843,698,6370,1760,4920,14450,9760,9480,NA,3180,12100,2256,10300,7420,3730,2035,23000,2025,4144,1765,6580,3220,3900,5080,14100,7476,132500,4450,14750,8010,2160,6300,4910,596,1040,36755,NA,43200,13970,1945,10400,1155,2655,13100,7320,1700,14200,18400,NA,2945,5350,13050,15950,1555,8910,7850,5050,252,NA,5080,2225,NA,11850,6139,1385,7360,5390,2420,14000,16950,4055,NA,3230,2590,7080,4240,3420,13150,4685,5260,15400,2500,3165,6734,4510,3115,6270,3775,1217,NA,19700,2805,24065,6510,3100,3645,5060,5090,3660,5310,3325,3690,6900,16900,44500,7220,4465,19650,NA,2730,14250,NA,11000,26050,5780,25500,12500,1315,2860,7110,515,2105,4140,8180,1115,8130,8290,8250,NA,3250,7530,6250,25200,NA,19950,1225,3190,922,4290,2170,35500,11400,3290,2660,NA,7730,1070,9000,3395,13950,26300,NA,4150,3975,NA,6538,10800,2755,84800,2000,7640,10600,3020,8200,3301,910,1120,5900,2550,33850,3225,14100,14950,2040,1245,11577,3260,3775,3420,3240,2155,7780,1475,2985,4460,10600,8469,793,8460,18650,2290,6980,2835,2855,4955,47650,9290,NA,7300,20800,2870,1935,12000,2175,1208,6540,8251,2900,1785,1610,3170,40700,3295,85000,47700,7000,12800,55400,2280,22650,14850,2880,11300,1305,3900,2225,2243,34735,3010,7180,11950,1555,1815,2380,3650,1075,1385,5720,13050,4310,7540,5310,6550,21740,1625,4140,1680,3885,2985,10950,53800,1920,NA,2380,22150,1585,1840,6220,1908,3802,2445,50200,2020,2745,NA,2780,5120,2200,2385,3000,3140,13800,6240,8230,3680,3097,11650,NA,9520,2990,144500,NA,2470,2420,3990,7360,220000,6410,5205,9050,4230,8300,NA,4735,NA,5380,2885,4600,15100,3935,6150,6268,NA,2710,NA,2865,21700,8410,2135,11600,7000,4440,2570,3633,8026,3620,NA,2550,1405,2040,3164,2980,7830,8080,5180,3855,7400,1660,2350,8320,2780,6050,265,3380,2570,1095,4365,3485,19350,2220,2115,10350,9080,5760,25450,5310,23150,1660,2120,10050,5130,6841,31401,6470,12950,1495,3480,11500,2655,3770,10550,9310,2590,NA,10900,10050,13600,1546,NA,NA,1715,27400,11700,9520,4990,3577,3885,2580,3100,3700,4930,8470,7860,9877,13700,21300,2685,7082,4170,1510,7730,5639,3350,6056,6610,6180,5720,7000,2690,8690,9290,9400,3441,3005,3090,1545,3230,36600,NA,11400,7025,713,6140,12300,9220,6730,1070,1445,6680,NA,7270,NA,6430,1175,13350,4705,10500,10650,22550,1415,2030,9110,1330,2850,2900,2285,3060,6150,2936,14400,6900,4115,5360,9120,922,NA,7800,1635,1090,8500,NA,11000,5630,4707,4045,5530,991,6370,3090,3635,6680,3690,10950,3020,12400,4350,6860,8750,3220,1345,2240,149000,1190,5020,2125,4390,2550,8190,3395,2640,3700,7320,4785,12350,6100,4050,6320,15300,799,2050,1800,27200,7500,1515,2455,3744,8570,4350,13600,6470,1160,5150,4730,2480,9590,6830,10334,19200,936,4460,8030,3980,3100,NA,2110,3045,1230,4680,3865,2125,2575,4260,3190,10600,2530,3115,5505,2140,8680,2295,6290,2960,5730,3245,3370,5180,3930,2690,NA,NA,10450,3795,1605,24200,2840,2575,1240,735,3724,76300,1820,4460,9340,9707,10286,3490,2170,4690,4025,4395,6913,3215,4300,4075,NA,5060,NA,10050,NA,6060,1635,5850,16500,2350,17150,7790,4290,NA,3575,640,5200,2500,18700,5830,3890,4340,1935,2755,3055,67000,4672,1020,6870,4825,1577,4900,1820,3490,3465,6290,11050,4500,1970,3301,3505,16500,NA,4940,2095,2035,4530,7860,2630,709,5913,2176,2025,2040,1827,2595,3615,1545,4155,3725,2340,4920,4910,8220,1668,7781,4415,726,8330,10700,5420,6180,3218,13350,3010,7620,2310,9230,3880,NA,11900,1135,2090,2805,NA,7360,1490,1465,2999,10800,8450,2975,5840,1800,3380,NA,NA,4735,5000,1634,5750,11250,6140,3850,7750,7870,919,21000,4025,3265,6820,5180,2150,6820,234,3115,2300,973,NA,5700,NA,1985,2545,6460,7990,8750,1227,1015,2310,4265,2675,2310,8306,NA,3240,6525,5990,NA,NA,2960,1835,5630,1180,21100,6550,NA,6960,6600,3590,5110,4290,1220,2660,747,11850,2155,NA,1829,2370,12800,6810,2780,4975,7000,3970,1235,3460,3547,5630,2015,620,1435,3065,2675,3020,1620,3075,1822,4300,1845,1750,6790,633,1395,4050,7140,2410,1885,11200,7020,4650,4780,6220,2312,1761,16400,4407,NA,818,9737,2180,5547,3595,1135,3795,1595,6279,14250,1150,21698,2810,3589,2555,5090,2246,4445,3900,642,13600,6190,8690,1188,9390,3425,2070,734,4570,2150,3447,1373,5800,4910,14605,5410,9757,1950,3720,2200,3065,4795,4270,3615,5610,12200,3205,7330,8470,18150,4980,10100,608,3057,2905,843,NA,2140,3465,14450,4065,1175,6240,5620,3965,6920,3950,3565,3690,1550,3480,2300,3725,8800,3550,5480,NA,2970,1925,5430,5900,4180,2750,1382,6733,2130,2485,3595,3100,3310,5220,2035,2175,439,3465,8860,2868,1894,4910,2260,2100,5300,2530,7190,2650,12500,2310,2665,15150,6030,NA,3430,802,3390,1620,6300,3420,NA,2000,3910,2380,2735,7240,1470,1070,NA,20500,4000,3182,NA,4430,4740,2015,11900,1245,1575,7950,4990,827,3640,4315,4485,4480,21200,4748,3970,4267,5923,2152,6600,4400,29900,2300,2560,4225,4295,11924,10950,3795,4000,1290,3700,1430,681,4290,1850,NA,3835,4300,423,10150,660,2150,2015,14200,2055,4170,17000,4640,3795,6442,4700,3635,5130,4335,10450,925,2785,7480,2785,3490,2115,6080,5690,2170,1180,2762,1900,2606,4070,1000,6550,2050,4705,3912,4900,3950,6040,3400,1130,4523,4110,832,2930,1800,841,5900,2895,2655,10100,3935,8050,4645,8290,1507,636,10050,3295,2630,1427,881,12800,2355,2555,1810,NA,490,3830,4620,22600,2253,6450,41600,579,2170,1115,486,7290,3415,5160,1315,5250,10700,6700,1690,4045,1375,3530,4905,674,5540,2690,6290,4400,2383,3800,3010,24250,2487,10316,1090,3215,2610,3355,22650,3950,3490,726,3170,4100,22700,1455,3755,6290,6010,2680,2960,2259,738,4040,6320,11650,3550,83100,4035,1075,3354,2285,3895,2395,4845,986,20050,2560,1195,NA,793,56446,3235,12926,3050,3150,5380,930,4480,3625,2560,3964,10600,5660,6170,1163,9683,7870 -"2018-07-13",46500,88800,154419,402000,122500,215500,335000,270255,1387000,316500,116000,55300,45200,240500,237000,31200,273500,31450,202500,95900,118000,293500,395000,108500,192000,72700,77600,266000,43950,162500,109500,95400,159000,383500,NA,109747,93310,344000,27700,90800,16000,25850,10900,14600,19600,122000,347500,8380,89500,6420,54700,37000,51800,147000,103000,48950,78500,203500,51000,42800,15200,342000,99800,160000,286400,434578,14050,220500,61500,30450,33350,47000,170000,61300,38100,20950,331000,38300,34750,75300,207032,179500,25450,20000,140030,5190,29100,234000,61100,323000,18000,66638,119800,47000,114000,9180,4865,13023,20700,40900,3530,18950,49600,34300,101000,778042,828000,17950,5100,82900,5610,40057,43700,184990,26500,18950,194000,81100,107000,180500,22400,491300,101000,31050,28600,33450,61900,25600,75000,203000,40050,61500,13000,34050,98300,69300,56500,26150,194000,NA,72500,30900,15200,53700,97000,298500,182000,17869,25000,68700,4710,18000,40800,80027,59500,112200,18850,728000,78200,77300,4625,70400,6310,10050,4190,12296,78774,NA,1493000,11000,9260,7470,13550,NA,25350,58200,145335,14550,10400,6050,56600,NA,64700,17917,92677,NA,33000,52400,61200,26700,166000,10750,7470,26600,189000,18750,NA,110000,12600,17272,23780,29600,155500,47900,43550,23700,281500,18450,91300,10500,4365,77500,27750,184000,73400,16800,26550,26200,11250,31200,345000,8340,49550,7210,95100,16150,26600,38950,25767,97000,66500,21400,22750,87954,13750,247500,72500,1220,126000,37700,44100,NA,17250,100500,7840,NA,65500,35200,8500,5650,76200,32900,15700,45850,7750,54600,24000,NA,27400,28800,42200,35750,78600,10367,41350,21300,9780,1960,15900,107500,68850,7380,54000,NA,2695,62477,31200,37400,12850,49900,99900,66800,11700,3685,33588,15050,24700,12200,67300,51400,54500,33100,53900,49750,4601,18700,22800,59400,89500,1225,14550,10300,22500,95500,7450,111500,13663,1605,23800,67000,2810,36900,33592,35500,16450,41350,38600,20450,7590,38650,38150,5800,31650,56400,NA,79900,28800,8183,192500,34400,9570,NA,68300,21000,17495,4985,17300,43150,25550,58046,53100,88452,5190,13800,27450,47450,77700,NA,2014,1245,21300,40250,886000,9240,9790,2565,33650,5660,18700,5010,9380,NA,NA,8140,25415,13450,15450,NA,7899,45300,48750,NA,7080,16200,30750,10550,669,15300,24903,20200,15050,26350,NA,14848,49850,18300,19723,14100,19300,32900,340500,32429,14750,6760,42050,26350,59900,23950,28420,4210,36300,8580,NA,4410,22250,7316,NA,10150,32400,22098,58900,4320,6610,7240,NA,NA,7070,3920,5940,98700,48400,42050,18400,19350,51300,21052,23550,87900,18150,27850,4520,NA,57003,26550,NA,4750,4376,16150,26600,7400,108200,22650,1910,NA,11100,8590,46900,10300,84400,30150,12850,17400,5720,NA,9160,108500,20060,NA,16300,20700,NA,6957,17300,32700,26050,67300,26600,12253,8720,4931,49000,11400,8410,15950,9100,6320,3031,7230,16250,6510,13100,4565,20800,25500,9400,6440,38650,131000,3185,12600,1900,33236,7080,NA,633000,NA,23526,28850,36119,11500,26050,3375,10950,6220,4390,14850,11100,1036,4025,13150,13500,34350,2395,8030,9200,4540,142000,34900,21800,1650,4295,7380,14195,27050,9610,8750,8390,4290,56100,11150,27100,NA,43850,8330,4150,135335,224000,6440,150500,2245,NA,21900,11400,NA,13700,53300,NA,44800,2135,32350,NA,12600,NA,8330,1875,7400,68100,2695,11500,9530,36050,3250,53400,18250,25650,12500,57400,41950,22300,13850,6850,12450,10200,14650,23000,15700,6160,8000,20200,90100,4540,3195,NA,4245,8000,NA,13100,15000,34450,3230,179000,14650,26550,72900,NA,10800,31900,9030,NA,30450,NA,25500,12150,18200,NA,14750,10950,8880,9940,3005,23900,15200,2515,26900,8510,3050,2230,3625,11900,1480,NA,1445,5720,5650,NA,2616,1870,10900,65400,5300,10950,40200,6780,6260,127000,1060,6548,2515,22700,564,14900,15000,59200,5900,5930,14600,NA,15600,19650,2625,20600,16700,13000,102000,40800,7480,12250,25400,5520,9030,24250,23350,12700,14592,3995,22300,72000,18650,29484,5770,NA,NA,13600,1690,7190,31900,6708,6620,26900,NA,15100,4240,NA,3850,4610,2500,35200,12950,53700,NA,8840,15850,2985,2690,840,6540,10350,18000,21445,17700,31460,3590,144000,12600,24200,NA,10500,31150,138100,9700,4343,8000,6270,12600,814,3060,5280,54879,NA,4395,3800,2215,59253,984,4760,7060,6950,1185,43700,3650,11750,24000,9010,8320,3465,9180,11850,12800,15350,15600,9690,NA,45300,17550,16100,14250,9400,18999,7170,17473,37900,3965,63400,9270,16750,40250,9050,5040,12600,7750,4940,6760,24150,39500,9990,4675,23000,3590,NA,926,3935,3390,7550,7120,1360,4497,34200,4000,6000,4770,5820,34950,10450,6080,5470,9100,116000,35450,12200,5340,15100,2295,8370,9700,571,NA,NA,904,6020,7890,14900,6950,13350,11000,2695,13600,12150,3250,7260,14050,2705,20000,2020,14500,155000,4750,NA,21700,4610,3959,12600,7500,NA,NA,8240,NA,NA,6170,10000,2265,28600,9570,28300,871,19200,16193,15000,10550,19545,18000,3995,13579,7450,38200,8790,5750,13700,5860,NA,4580,6040,25050,1515,14650,343,19150,5400,1692,19450,11150,11150,11400,8370,3360,28650,31200,11076,10350,1430,2570,4170,1295,24050,14200,4340,10450,14050,NA,2245,2545,4433,NA,6470,12250,7450,265000,39650,1920,21100,3540,32600,15281,8809,4050,7050,2055,1145,6030,3795,33750,14950,7640,2085,2275,8000,4600,11550,1800,3965,10057,16350,4290,4165,5030,8576,7170,33500,3065,8795,11050,4100,12450,20225,1165,8910,14350,14250,1450,66200,1320,19200,3680,14500,5960,81900,NA,41400,21600,NA,2955,26000,3305,14950,7760,25000,6320,12350,2110,5610,18550,NA,5160,1255,7600,7770,3785,1380,5590,7570,1740,15450,11165,3000,1050,NA,5590,5950,11978,4235,13450,26250,6770,700,2560,2085,8400,1675,1926,6360,9290,1390,1750,5775,3470,12200,3565,2360,2375,11600,8650,8850,2800,NA,2685,4795,7510,11050,4200,5390,15500,10500,1235,1405,6390,2700,4780,2615,3045,14300,19650,30050,12350,1375,15000,12100,16850,4470,NA,292,844,694,6530,1770,5040,14400,9830,10400,NA,3255,12350,2267,10350,7500,3705,2040,24100,2080,4444,1775,6570,3200,3900,5200,14350,7564,132000,4425,15000,8400,2180,6390,4900,631,1050,36434,NA,40450,13874,1925,10450,1145,2665,12900,7370,1680,14700,19200,NA,2960,5240,13600,15950,1565,8900,7820,5250,247,NA,5090,2235,NA,12000,6121,1365,7450,5400,2460,15500,17550,4070,NA,3230,2595,7880,4295,3470,12800,4705,5260,15650,2505,3195,6724,4840,3085,6270,3810,1203,NA,18950,2845,24203,6670,3140,3465,5080,5200,3680,5400,3355,3805,6830,17200,45300,7290,4495,20000,NA,2685,14500,NA,11000,26100,5800,25250,12600,1315,2995,7130,514,2165,4210,8200,1140,8350,8470,8400,NA,3245,7840,6320,26200,NA,20000,1235,3160,931,4270,2175,35550,11450,3445,2770,NA,7880,1080,8900,3415,13950,26300,NA,4215,4300,NA,6987,10900,2820,85400,2005,7930,10550,3100,8230,3487,915,1190,5930,2545,34050,3240,14350,15350,2015,1255,12013,3325,3775,3400,3285,2110,7980,1535,3015,4600,10450,8551,797,8640,18900,2325,7270,2915,2955,5000,47850,9420,NA,7490,22600,2840,1940,12100,2190,1232,6580,8368,2900,1820,1630,3265,40400,3380,85100,48200,7160,12750,55000,2295,23000,14850,2820,11450,1335,4100,2240,2237,34696,3020,7070,12100,1550,1805,2830,3695,1075,1370,5760,13150,4465,7670,5400,6390,21813,1640,4050,1710,3975,2980,10900,54300,1925,NA,2380,22450,1610,1960,6260,1991,3923,2480,50900,2050,2790,NA,2890,5140,2200,2390,3015,3185,13850,6270,8320,3786,3089,11300,NA,9540,2990,148500,NA,2500,2490,4005,7310,226000,6470,5186,9230,4410,8400,NA,4750,NA,5380,2705,4600,15250,4020,6090,6348,NA,2720,NA,2870,21500,8400,2130,11100,6970,4445,2585,3615,8026,3620,NA,2505,1420,2065,3247,2980,7950,8300,5300,3975,7690,1665,2340,9440,2775,6210,273,3410,2545,1060,4285,3520,20750,2345,2170,9980,9220,5910,26300,5310,23550,1665,2125,9940,5120,6764,31506,6690,12900,1495,3520,11550,2660,3805,10650,9200,2675,NA,11000,10200,14100,1573,NA,NA,1770,27600,12000,9490,5010,3594,3925,2630,3125,3667,5000,8750,7880,9877,13650,21450,2710,7082,4200,1570,7600,5649,3415,5978,6940,6160,6040,7120,2695,8840,9090,9720,3524,3010,3230,1535,3345,37300,NA,11500,6975,703,6150,12400,8900,6540,1080,1455,6690,NA,7830,NA,6370,1185,13100,4700,10500,10600,22600,1410,2035,9270,1330,2885,3000,2245,3070,6140,2966,14950,6950,4185,5410,9150,921,NA,7860,1635,1105,8450,NA,10750,5740,4747,4050,5690,990,6510,3165,3695,6690,3710,10850,3030,12350,4695,6920,8840,3220,1350,2300,153500,1185,5130,2120,4500,2605,8240,3450,2740,3755,7440,4835,12400,6070,4050,6300,15350,806,2095,1715,26850,7520,1520,2470,3914,8680,4220,13750,6580,1160,5240,4720,2510,10100,7010,10267,22050,948,4550,8180,3980,3145,NA,2170,3065,1245,4690,3905,2190,2615,4320,3250,10450,2535,3150,5680,2155,8680,2250,6270,2950,5770,3255,3390,5190,3935,2765,NA,NA,10600,3960,1625,24150,2865,2535,1245,754,3763,76900,1830,4495,9530,9941,10286,3545,2140,4690,3975,4325,7288,3215,4300,4120,NA,5080,NA,10100,NA,6140,1635,6050,17550,2360,16350,8140,4290,NA,3680,649,5240,2890,18900,5850,3890,4360,1920,2700,2975,67800,4677,1080,6710,4761,1625,4950,1730,3390,3420,6220,11000,4500,1985,3314,3595,16300,NA,6420,2115,2040,4595,7960,2660,729,5875,2185,2050,2005,1805,2595,3715,1605,4200,3870,2350,5050,4905,8140,1739,8136,4525,745,8590,10850,5540,6040,3267,12950,3060,8050,2445,9340,3875,NA,11850,1135,2131,2910,NA,7350,1515,1515,3056,11300,8400,2900,5940,1830,3435,NA,NA,5020,5130,1630,5900,11700,6110,3865,8940,7946,930,20800,3820,3265,6870,5320,2160,6970,234,3055,2315,991,NA,6400,NA,2070,2540,6480,8120,8800,1227,1030,2355,4350,2695,2370,8306,NA,3410,7250,5970,NA,NA,3050,1870,5620,1190,21500,6350,NA,7010,6750,3590,5200,4480,1210,2710,765,11950,2170,NA,1889,2300,12950,6850,2865,5170,7220,3985,1239,3460,3664,5580,2030,625,1420,3025,2700,3145,1675,2995,2042,4520,1845,1770,6666,630,1370,4120,7170,2410,1895,11200,7120,4695,4875,6050,2312,1873,16650,4535,NA,830,9837,2195,5583,3620,1135,3730,1610,6337,14350,1150,22121,2840,3553,2565,5080,2275,4405,3930,631,13750,6220,8980,1203,9500,3410,2050,735,4575,2130,3460,1387,5750,4935,15356,5440,9982,1910,3785,2215,3100,4865,4145,3585,5700,11600,3225,7490,8620,18600,4915,10150,595,3143,2980,867,NA,2140,3395,14450,4055,1175,6310,5710,4015,7010,3980,3520,3690,1535,3480,2300,3710,9000,3620,5480,NA,2985,1915,5450,5960,4290,2850,1376,6150,2170,2500,3615,3135,3335,5420,2060,2160,443,3425,8830,2879,1985,4920,2265,2105,5410,2430,7250,2655,13000,2310,2665,15700,6010,NA,3380,802,3360,1655,6750,3520,NA,2010,3900,2515,2735,7340,1515,1090,NA,21200,4020,3246,NA,4425,4725,2060,12200,1255,1630,7930,5010,845,3655,4325,4795,4470,21000,4681,4095,4253,5923,2163,6620,4400,31600,2305,2420,4255,4300,11924,10950,3845,4020,1285,3635,1465,672,4780,1880,NA,3830,4350,423,10150,675,2165,2015,14350,2035,4425,17000,4700,3800,6555,4710,3640,5140,4445,10700,934,2760,7930,2785,3545,2095,6110,5670,2180,1180,2800,1925,2648,4120,1000,6470,2065,4565,3903,4955,4000,6070,3440,1130,4459,4300,830,2900,1795,847,6060,2965,2700,10100,3975,8040,4725,8290,1521,640,9980,3300,2840,1447,911,12000,2360,2580,1850,NA,500,3820,4635,22900,2243,6440,42450,579,2175,1115,488,7600,3475,5230,1340,5310,10450,6560,1770,4100,1355,3535,4885,675,5520,2690,6350,4310,2440,3800,2980,23000,2474,10436,1090,3250,2610,3310,22600,3955,3490,739,3200,3980,22800,1495,3525,6340,6050,2725,2970,2272,740,4145,6180,11250,3550,84900,4065,1090,3494,2358,4010,2470,4855,985,20250,2485,1180,NA,800,56170,3230,12676,3060,3035,5240,937,4440,3600,2590,3999,10600,5770,6170,1192,9336,7870 -"2018-07-16",46050,89300,154419,410000,126000,222500,328000,275417,1397000,315000,117500,53900,45150,237000,229000,31200,268500,31950,200000,96300,116500,291500,392500,110000,198500,72200,76400,264000,43050,159000,116000,97100,150000,378000,NA,109248,94899,344500,27900,92200,15850,26000,11050,14600,19850,128500,353500,8210,87600,6450,54400,36500,52500,143500,100500,48550,75200,203500,51300,43750,15200,331500,99300,162000,275300,438433,13800,216000,60300,30700,33050,45750,168000,59500,37750,20600,314000,34200,34500,74300,207948,165500,25300,19300,139559,5150,28900,231000,60900,324500,17350,67024,116000,45600,107500,8990,4920,13071,20400,39700,3495,18450,50500,34250,99400,763370,836000,17800,5110,81700,5540,41611,42200,192374,26600,18700,188000,81200,108000,177300,23050,498700,98500,30600,28300,33600,60900,25450,73700,203000,41400,63900,12950,33850,98700,69000,51200,26100,190500,NA,71300,31150,15050,53800,97300,299500,174400,17349,24600,67500,4640,18200,41500,80027,59000,112200,18700,733000,79200,76100,4625,70300,6270,9850,4175,12253,78774,NA,1530000,10950,9490,7440,13400,NA,24650,57300,145335,14000,10500,6080,54000,NA,65000,17419,92222,NA,31700,52200,61600,26400,163000,10750,7320,26150,184000,19500,NA,111000,12350,17309,23476,29500,151000,48000,43900,24050,273500,18550,90900,10900,4370,74500,27900,176500,72300,16900,26300,26250,11400,31950,342000,8330,52400,7240,94400,16100,25650,39050,26000,94100,65800,21200,22900,85891,13350,247500,72400,1235,120000,36850,43350,NA,17150,95200,7810,221500,65300,36550,8470,5610,77400,32850,16250,44300,7640,54600,23200,NA,26900,28400,42100,35100,77800,10467,41750,21300,9670,1960,15750,105000,69890,7360,54000,NA,2690,60470,31250,36550,13300,42650,99500,67000,11750,3645,33731,13950,24400,12050,66600,51400,54500,32700,53000,49296,4525,18100,22550,61300,89900,1205,14300,9740,23550,96500,7350,110500,13759,1605,23400,67000,2775,36200,34212,35950,16650,41600,38250,20700,7550,38400,36700,5760,31950,56500,174000,79100,28600,8147,204000,34500,9860,NA,67600,21150,17703,5030,16800,43800,24550,58046,52500,87046,5280,13800,27400,46800,79000,NA,2024,1210,22550,40150,873000,9290,9700,2490,33900,5510,18400,4945,9300,NA,NA,7980,25631,13250,15850,NA,7899,45600,48700,NA,7000,15950,30200,10400,671,15650,24276,20000,15400,25500,167000,14800,48900,17750,19798,13600,19250,32800,341500,32541,14550,6740,41900,26150,59900,24150,28020,4200,36150,8570,NA,4360,22000,7344,NA,9940,31900,22814,58500,4320,6610,7200,NA,NA,6900,3920,5870,98300,47550,43350,18500,19050,51300,20839,22750,86400,18000,27700,4540,NA,55913,27450,NA,4735,4326,16650,26150,7420,107700,22500,1900,NA,11100,8530,47400,10250,84000,30100,12900,17400,5650,NA,9040,108500,20206,NA,15500,20800,NA,6654,17500,30500,25500,68200,26400,12572,8820,4939,49000,11400,8300,16000,9008,6330,3031,7300,16300,6460,13150,4615,19350,26950,9520,6430,37100,129000,3280,12350,1870,32999,7080,NA,627000,NA,23888,28200,36119,11545,26300,3345,11000,6220,4460,15300,11000,1041,4020,12800,13500,34400,2335,7940,9180,4530,138000,35350,21950,1725,4290,7370,14464,26850,9620,8930,8680,4175,54500,11250,27100,NA,43750,8300,4125,133827,224500,6500,145000,2335,NA,22100,11300,NA,13550,53400,NA,44550,2140,32500,NA,12500,NA,8270,1925,7390,70000,2680,12100,9550,35700,3320,52500,17900,25100,12900,56600,41750,22250,13700,6850,13000,10150,14700,22800,15950,6340,8170,20600,90100,4500,3215,NA,4220,8080,NA,12900,14950,33800,3285,179500,14250,26550,71600,NA,10650,31800,9020,NA,30700,NA,24350,12150,18300,55500,14500,11650,8600,9800,2980,23500,14950,2525,26300,8530,3075,2215,3595,11800,1455,NA,1465,5830,5540,NA,2750,1870,10750,65400,5420,10800,39950,6760,6230,127500,1060,6529,2500,22900,560,14850,15100,56400,5850,5780,14500,NA,15400,19750,2670,20500,16500,13150,102000,40750,7320,11850,25100,5560,9010,24500,24800,12750,14637,4015,21950,71000,19000,29156,5740,NA,NA,13800,1655,7190,30650,6979,6550,27550,NA,14750,4250,NA,3745,4590,2455,35400,12900,52300,NA,8870,15600,2980,2685,841,6590,10450,17800,22382,18850,31359,3530,141500,12750,23600,NA,10350,31400,134000,9550,4338,8170,6250,12550,818,3110,5700,54397,NA,4455,3840,2160,58571,980,4920,7350,7000,1210,44000,3655,11700,23550,9020,8630,3400,9220,12900,12750,15500,15600,9610,NA,46750,17650,15950,14300,9390,18958,7170,17379,37850,3925,63400,9350,16600,40100,8950,4985,13350,7930,4960,6830,24100,40650,10300,4719,22450,3560,NA,930,3960,3310,7460,7150,1350,5112,33450,3960,5950,4750,5770,35250,10000,5940,5410,9220,115500,35150,12650,5260,14750,2300,8100,9590,575,NA,NA,912,6050,7890,15150,6940,13500,10700,2720,13850,11950,3370,7270,13900,2830,19450,2010,14550,157500,4610,NA,20150,4560,4059,12550,7340,NA,NA,8390,NA,NA,6170,10150,2270,28000,9600,28000,864,20000,16144,15000,10250,19450,17900,3995,13579,7550,38500,9400,6070,13700,6000,NA,4560,6030,25500,1490,14750,340,19150,5450,1697,19650,11000,11000,11050,8550,3325,28750,30850,10900,10250,1435,2520,4125,1300,25000,13650,4305,10800,13750,NA,2250,2545,4335,NA,6540,12100,7520,261000,39350,1930,20850,3590,31100,15476,8606,4040,7050,2080,1125,6040,3825,33550,17600,7470,2070,2265,8070,4605,11950,1775,3840,9949,15950,4270,3945,5070,8576,7060,33000,3080,8643,10900,3975,12350,19725,1160,8620,14300,14250,1885,66000,1295,19450,3680,14400,6030,81200,NA,41200,21250,NA,2890,25400,3290,14600,7750,23050,6200,12000,2085,5570,18050,NA,5210,1250,7710,7560,3630,1345,5430,7480,1730,14950,10731,2960,1095,NA,5610,6000,11929,4205,13500,25950,6600,702,2610,2095,8250,1675,1921,6300,9250,1390,1750,5725,3430,11900,3520,2370,2375,11250,8690,8620,2720,NA,2685,4680,7430,11050,4200,5300,15500,10400,1240,1485,6390,2715,5050,2705,3100,14200,19800,30000,12250,1355,14900,12100,17300,4390,NA,301,850,687,6560,1790,5070,14150,9960,10400,NA,3190,12300,2267,10100,7560,3710,2050,24750,2055,4504,1770,6460,3175,3855,5300,14350,7544,133500,4420,15150,8670,2170,6510,5660,616,1035,36554,NA,39000,14065,1910,10300,1145,2610,12950,7370,1725,14050,20200,NA,2955,5590,14400,15600,1565,8890,7850,5050,248,NA,5010,2230,NA,12050,6121,1365,7420,5380,2575,15000,17200,4070,NA,3095,2635,7460,4295,3440,13600,4695,5400,15750,2595,3295,6705,4435,3030,6450,3810,1316,NA,19250,2840,24294,6540,3155,3365,5000,5070,3705,5550,3470,3740,6850,17200,43100,7350,4415,19900,NA,2680,14400,NA,11000,25850,5800,24300,12550,1315,3675,7200,509,2165,4160,8150,1170,8700,8310,8040,NA,3245,8010,6400,26000,NA,20400,1235,3140,925,4230,2200,34550,11500,3410,2720,NA,7770,1120,8960,3375,13500,26400,NA,4265,4160,NA,6890,11250,2780,83500,1980,8100,10550,3080,8280,3614,911,1215,6000,2480,35200,3180,14150,16100,1980,1255,11926,3255,3700,3170,3315,2140,7990,1555,2995,4645,10150,8386,797,8640,20000,2310,7230,2865,2925,4930,48100,9400,NA,7460,22900,2810,1920,11950,2175,1228,6620,8832,2835,1795,1625,3210,40200,3330,85200,47850,7090,13350,53100,2105,23000,14900,2815,11200,1380,4355,2250,2237,35316,2985,7390,12000,1580,1850,2840,3705,1075,1370,5620,13200,4380,7700,5360,6050,21776,1640,3760,1665,4010,2885,10750,53900,1900,NA,2390,21800,1620,2200,6250,2019,3943,2430,49850,2055,2795,NA,2885,5070,2200,2340,2965,3185,13650,6270,8530,3731,3112,11050,NA,9520,2990,147500,NA,2545,2465,4015,7110,224000,6420,5097,9140,4385,8350,NA,4770,NA,5330,2715,4600,15850,4130,6000,6276,NA,2780,NA,2920,21350,8190,2130,11600,6930,4500,2675,3596,7997,3695,NA,2730,1430,2095,3377,2955,7770,8170,5260,4110,7580,1695,2400,9990,2700,6500,275,3435,2485,1065,4485,3575,21000,2275,2185,10250,9280,6060,25750,5630,23550,1645,2165,9900,5000,6717,31927,6760,12950,1475,3320,11750,2620,4310,10550,9130,2750,NA,11150,10100,13900,1555,NA,NA,1740,26900,11850,9390,5050,3628,3980,2620,3100,3700,4935,8700,8000,9721,13900,21600,2690,7115,4170,1515,7550,5689,3360,5744,7160,6060,6020,7100,2695,8910,9180,9650,3577,2847,3340,1535,3290,37300,NA,11450,7150,690,6520,14000,8450,6530,1085,1440,7050,NA,7840,NA,5980,1170,13200,4695,10500,10350,22600,1405,2045,9290,1335,2835,3030,2230,3070,6150,2970,14550,6870,4200,5610,9780,920,NA,7960,1650,1095,8430,NA,10450,6100,4753,4020,5800,993,6870,3310,3700,6660,3715,11400,3050,12450,4790,6900,9050,3220,1345,2275,152000,1435,4955,2110,4460,2610,8240,3350,2935,3825,7480,4785,12200,6020,4150,6190,15200,813,2095,1720,25900,7210,1515,2470,3995,9000,4400,14400,6600,1160,5300,4715,2403,10200,7020,10234,25350,935,4660,7980,3980,3100,NA,2165,3070,1240,4940,3935,2270,2645,4345,3230,10000,2535,3135,5630,2275,8690,2210,6250,2965,5770,3265,3445,5130,3935,2715,NA,NA,10650,3200,1625,24000,2920,2520,1300,780,3702,77000,1765,4520,10200,9907,10330,3550,2135,4690,4000,4305,7191,3215,4245,4045,NA,4860,NA,10000,NA,5920,1715,5960,17000,2430,15350,8140,4290,NA,3655,628,5220,3120,18750,5850,3885,4370,1880,2665,2940,67500,4680,1065,6640,4657,1623,4955,1695,3295,3545,6250,11050,4505,1980,3249,3605,15950,NA,6620,2130,2080,4565,7940,2720,722,5952,2199,2054,1990,1767,2660,3585,1640,4145,3680,2360,5050,4720,9450,1744,8254,4190,727,8510,10850,5380,5750,3320,12550,3085,8000,2555,9340,3835,NA,11200,1155,2131,2810,NA,7280,1435,1410,3034,11100,8360,2915,5820,1870,3460,NA,NA,4835,5110,1648,5810,11450,5870,3890,8980,7718,930,20700,3735,3220,6920,5320,2125,6930,233,3075,2315,997,NA,6440,NA,2110,2500,6480,8120,8790,1254,1040,2380,4380,2690,2375,8414,NA,3500,7325,6190,NA,NA,3225,1890,5900,1165,22000,6230,NA,7100,6740,3590,5220,4500,1215,2690,740,11500,2215,NA,1896,2355,12950,6780,2860,5350,7210,3975,1235,3415,4107,5570,2010,614,1450,3035,2625,3085,1670,2185,2093,4475,1857,1770,6295,632,1345,5350,7200,2410,1780,11100,7100,4540,4800,6200,2312,1869,16750,4736,NA,829,10504,2190,5511,3615,1145,3645,1600,6480,14400,1125,21528,2885,3503,2585,5350,2483,4295,3915,636,13750,6270,9340,1193,9190,3365,2100,720,4520,2110,3581,1382,5730,4935,15189,5410,9982,1920,3900,2225,3220,4790,3890,3550,5850,10850,3145,7520,8620,19000,4910,9770,641,3100,2855,862,NA,2140,3485,14400,4075,1155,6110,5760,4000,7050,3975,3430,3730,1435,3500,2300,3735,8850,3680,5520,NA,3000,1890,5440,5940,4290,2769,1388,6127,2110,2505,3630,3140,3320,6050,2010,2115,453,3420,8790,2890,2052,4940,2255,2170,5420,2415,7200,2550,11750,2310,2690,16350,6010,NA,3380,810,3415,1655,6660,3805,NA,2010,3910,2590,2800,7340,1485,1085,NA,21550,4025,3231,NA,4415,4700,2050,12000,1260,1655,7880,4990,815,3720,4345,4790,4465,20700,4671,4175,4353,6404,2163,6630,4500,30850,2750,2385,4360,4375,12018,10950,3950,4115,1270,3700,1505,662,4745,1830,NA,3810,4330,423,10200,665,2145,2020,15600,2010,4200,17050,4705,3805,6792,4740,3575,5020,4350,10950,914,2715,7860,3190,3705,2100,6100,5670,2180,1185,2813,1935,2594,4100,1000,6780,2040,4590,3891,4975,4025,6050,3460,1125,4455,4375,833,2900,1835,833,6080,3005,2780,10000,4020,7910,4770,8430,1527,643,9190,3290,2880,1441,900,11800,2305,2620,1840,NA,500,4795,4625,22750,2273,6260,44200,572,2185,1140,497,7300,3455,5210,1340,5230,10350,6640,1755,4150,1375,3565,4445,678,5460,2650,6300,4330,2438,3800,2980,21350,2416,10536,1205,3285,2600,3280,22450,3950,3530,711,3140,3955,22100,1515,3310,6380,5980,2915,3005,2264,760,4120,6120,12000,3550,87600,4280,1110,3456,2458,4160,2610,4835,1000,19850,2480,1195,NA,800,54512,3245,12526,3070,3045,4995,950,4400,3495,2540,3839,10600,6140,6170,1173,9683,7870 -"2018-07-17",45850,88600,152016,413000,126500,223500,321500,277294,1353000,319000,119500,55400,45700,238000,228500,31800,271000,32400,206500,96200,114000,283500,388500,109500,193000,74200,78800,262500,43950,156500,115500,96600,149500,379000,NA,104758,94338,332500,28150,91400,15650,26350,10850,14650,20350,126500,342000,8120,81500,6340,53800,36250,51200,136500,101000,48950,74100,204000,54100,44550,15000,333000,101000,158000,274700,428797,13550,221000,60200,30750,32550,45900,167500,59300,38000,20400,320000,34300,34200,75200,207032,170000,24950,19550,139087,5080,29100,228700,62500,318500,17350,65868,110400,46300,110500,8910,4940,13240,20300,40150,3480,18500,50300,34000,100000,756271,820000,18350,5060,80700,5460,40909,42650,185225,26950,18600,180000,79900,111000,174600,23250,500000,96200,30550,28900,33150,60100,25800,77100,201000,40900,64200,12650,33950,96800,68300,51900,25500,189500,NA,71500,31050,14150,54600,95300,296500,177000,16640,24750,66800,4650,18100,43600,79551,58600,109000,18850,729000,78000,73600,4695,68700,6380,9860,4300,12425,78222,NA,1490000,10900,9360,7540,13500,NA,23850,57300,145435,13650,10700,6070,54000,NA,64300,18007,93131,NA,31550,51100,60800,25900,160500,10700,7190,25450,181200,20000,NA,110000,12100,17125,23214,29400,144500,46100,42950,23450,271500,18600,90300,10700,4410,72500,28050,168000,71700,16500,25550,26350,11150,29850,338500,8350,53000,7210,94400,15900,25450,38650,26333,96400,64900,20850,22850,85989,13100,242500,72800,1265,118500,41050,42800,NA,17000,90200,7880,217000,64000,37400,8490,5540,77400,33650,15600,46200,7710,52300,23550,NA,27000,28200,41300,36450,77200,10333,39100,20650,9910,1965,15900,104500,67800,7370,53600,NA,2680,59968,31600,36000,13550,40050,100500,67000,11900,3605,34066,13150,23500,12200,66600,51200,52900,32750,52300,47129,4387,18100,22550,60500,90400,1205,14200,9770,23700,94900,7400,108000,13424,1680,25050,67200,2780,36050,34232,35150,16450,39800,37550,20750,7550,38400,37400,5670,31950,56600,174000,78600,28600,7996,190000,34350,9980,NA,68400,23250,18118,5040,16800,43900,24700,56817,54900,85556,5340,13550,27100,47450,80300,NA,2024,1155,22000,37900,867000,9740,9080,2485,33100,5520,18250,4920,9170,NA,NA,8070,25934,13150,17000,NA,8094,45150,48700,NA,6890,17000,30650,10300,673,15450,23889,20450,15400,24850,173000,14513,49750,18250,19146,13750,19400,33050,343000,32429,14250,6720,41900,26300,61300,24100,27700,4155,36000,8760,NA,4240,22100,7421,NA,10150,32400,22527,57300,4500,6600,7170,NA,NA,6680,3905,5980,98500,46800,42300,18250,18850,51300,20767,21800,87900,18500,27050,4540,NA,55003,27050,NA,4775,4318,17200,25650,7750,110500,22300,1900,NA,11100,8480,46650,10050,83400,30150,13100,16950,5570,NA,8960,109500,20011,NA,16200,20450,NA,6721,17350,30850,25250,68100,26050,12435,8960,5052,50100,11350,8080,16900,9210,6370,3068,7180,16450,6440,13050,4590,19400,26900,9660,6440,35950,130500,3200,12300,1860,32195,7080,NA,634000,NA,23029,27300,36853,12591,26100,3345,10900,6200,4445,15450,10500,1041,4010,12950,13400,34400,2300,7940,9220,4600,135000,35300,21400,1675,4400,7430,14419,27350,9470,8920,8650,4185,51700,10600,25800,NA,43650,8340,4145,131942,222500,6580,142000,2205,NA,21800,11250,NA,13500,53300,NA,43500,2095,32400,NA,12400,NA,8090,1880,7550,68000,2670,12000,9250,36000,3155,51500,17950,25150,12550,56400,41750,22900,13750,6800,12850,10100,14750,23550,16150,6250,8240,21200,90100,4565,3205,NA,4325,8270,NA,12500,14450,34500,3220,176000,14200,26150,69900,NA,10500,30750,9200,NA,29850,NA,24800,13750,17850,60900,14800,11100,8550,9830,2945,23050,14950,2605,26600,8550,3995,2215,3630,11800,1405,NA,1440,5780,5540,NA,2754,1860,10650,65900,5600,11050,39950,6610,6210,127500,1045,6529,2465,22950,561,14850,15150,55200,5760,5730,14200,NA,15850,19250,2635,20500,16050,13700,101500,40950,7370,11700,25250,5540,9170,24500,24350,12600,14364,4005,21950,71600,18500,29063,5710,NA,NA,13750,1645,7060,30850,6931,6620,26700,NA,14600,4200,NA,3830,4520,2370,35650,12700,53000,NA,8730,16100,2960,2680,839,6290,10100,18100,21633,18850,31158,3640,145500,12650,23900,NA,10200,30400,131800,9530,4338,8160,6200,12500,808,3205,5600,54493,NA,4430,3790,2175,58485,982,4955,7350,6660,1205,44000,3515,11550,23750,8910,8400,3400,9290,12800,13200,15550,15650,9610,NA,45650,17900,15800,14200,9310,19250,7170,16862,38300,3860,63400,9060,16200,40100,8800,4990,13050,7630,5160,6850,24400,41800,10100,4817,22200,3685,NA,937,3920,3240,7440,7150,1360,5123,32850,3985,5960,4765,5770,34700,9920,5910,5420,9300,116500,35000,12700,5260,14650,2360,8240,9500,574,NA,NA,904,6040,8990,15300,6910,13400,10350,2780,13550,11750,3225,7080,13900,2875,19400,1985,14750,154500,4545,NA,19900,4410,4294,12650,7270,NA,NA,8490,NA,NA,6230,10650,2315,27200,9730,27800,859,20450,15751,15000,10100,19211,17700,3905,13579,8430,37800,9340,5830,13500,5980,NA,4560,5990,25200,1590,14700,340,18850,5420,1672,19300,10950,11150,11000,8490,3275,28000,30500,10699,10500,1435,2485,4115,1280,25150,13250,4335,10700,13700,NA,2250,2520,4471,NA,6520,11950,7620,261000,40250,1930,20900,3625,31000,15184,8728,4020,6950,2085,1140,6030,3795,32700,18150,7520,2115,2245,8020,4600,11950,1860,3815,11137,16150,4195,3910,5040,8458,7030,32000,3100,8390,10950,4000,12450,19925,1175,8610,14250,14100,1920,65800,1390,19200,3690,14150,5790,81100,NA,40100,22100,NA,2805,24800,3235,14700,7750,22300,6080,12000,2085,5680,17900,NA,5160,1300,6940,7700,3570,1340,5300,7510,1700,15000,10671,2950,1090,NA,5610,6150,12028,4190,13500,25700,5880,700,2585,2095,8260,1645,1921,6370,9100,1380,1745,5735,3350,11700,3560,2325,2375,11600,8420,9020,2715,NA,2685,4795,7420,11100,4200,5360,15450,10400,1240,1435,6560,2725,5000,2800,3010,14100,19700,30050,12450,1360,14550,12600,17250,4320,NA,294,848,683,6480,1885,5030,14150,9960,9800,NA,3240,12250,2267,9900,7720,3780,2050,23800,2050,4404,1770,6400,3225,3850,5390,14300,7466,132500,4465,15100,9030,2140,6630,5410,630,1120,36554,NA,40400,13826,1985,10350,1130,2610,12800,7360,1800,13900,19850,NA,2950,5300,14950,15550,1530,9000,7830,5010,252,NA,5060,2215,NA,11950,6075,1350,7510,5210,2800,14700,17150,4060,NA,3060,2605,7290,4295,3455,13500,4715,5400,15650,2560,3280,6744,4475,3025,6640,3805,1312,NA,17850,2840,24248,6420,3140,3480,5040,4990,3605,5360,3485,3625,6910,16900,41150,7410,4300,19800,NA,2680,14400,NA,10700,25200,5850,26100,12650,1315,3515,7180,528,2175,4135,8180,1175,8700,8290,7850,NA,3165,7950,6490,26050,NA,20150,1245,3260,941,4250,2200,35700,11600,3280,2740,NA,7600,1100,8840,3340,13500,26350,NA,4415,4020,NA,6802,11000,2755,83300,2000,8170,11050,3300,8290,3572,908,1220,5910,2420,34600,3200,14300,16200,1940,1265,12535,3250,3835,3120,3305,2180,7980,1580,3660,4645,10400,8345,807,8750,19600,2265,7110,2920,2920,4985,47650,9650,NA,7460,22800,2805,2080,11900,2200,1224,6640,8813,2815,1790,1650,3240,40000,3310,85000,47850,7110,13650,52000,2010,22450,14800,2760,11200,1390,4410,2235,2237,35665,3000,7360,12050,1530,1820,2610,3685,1075,1415,5570,13150,4410,7530,5230,5800,22031,1640,3610,1670,4070,2885,10900,52900,1850,NA,2370,20700,1720,2090,6260,2029,3937,2340,49400,2030,2755,NA,2850,5090,2200,2330,2985,3245,13700,6280,8530,3707,3120,11600,NA,9700,2990,143000,NA,2560,2435,4005,7020,224500,6490,5058,9200,4270,8360,NA,4720,NA,5340,2720,4600,15700,4160,5920,6229,NA,2750,NA,2890,21300,8130,2120,11400,6950,4450,2775,3475,7902,3780,NA,2745,1480,2195,3276,2965,7700,7940,5300,4250,7470,1745,2415,9870,2705,6640,275,3330,2420,1065,4425,3650,20700,2135,2295,10350,9160,6140,25500,5510,23450,1640,2115,9890,5050,6698,31927,7070,12850,1495,2570,11800,2700,4325,10550,8820,2800,NA,11150,10100,14050,1546,NA,NA,1765,25950,11650,9400,5060,3622,3955,2620,3135,3658,5020,8670,7840,9731,13800,21200,2690,7115,4270,1540,7850,5778,3335,5666,7300,6080,5940,6970,2710,8950,9150,9640,3542,2915,3200,1555,3320,36950,NA,11450,7050,690,6600,13800,8390,6520,1100,1390,7190,NA,7650,NA,5880,1280,13100,4725,10300,10300,22200,1410,2025,9070,1415,2815,3030,2175,3090,6190,2981,14350,6800,4355,5700,9800,921,NA,8000,1670,1110,8490,NA,10450,6140,4740,3980,5630,1045,6640,3265,3720,6670,3770,10600,3000,12550,4820,6910,8960,3220,1335,2350,147500,1365,4770,2090,4330,2610,8130,3500,2890,3635,7710,4805,12300,6000,4125,6080,15300,815,2100,1725,25750,7210,1515,2295,4085,9010,4500,14550,6610,1160,5300,4750,2778,10400,6900,10167,25950,929,4640,7980,3430,3100,NA,2125,3105,1300,5460,3925,2320,2585,4370,3200,9930,2555,3110,5605,2190,8690,2295,6260,2975,5710,3215,3450,5190,3925,2730,NA,NA,10850,4160,1660,24000,3055,2545,1325,781,3659,76500,1805,4500,10000,9841,10330,3550,2125,4675,3935,4350,6981,3215,4275,4055,NA,4500,NA,9920,NA,5880,1635,5790,16950,2435,15300,7980,4290,NA,3625,620,5160,3160,18750,5980,3935,4350,1995,2740,2965,65500,4777,1065,6660,4553,1639,5120,1800,3450,3535,6230,11000,4550,2000,3275,3645,16000,NA,5980,2150,2080,4525,7810,2730,719,5932,2257,2074,1990,1771,2615,3335,1595,4065,3570,2390,5040,4910,9460,1726,8278,4105,735,8500,10900,5500,5800,3347,12100,3095,7940,2495,9360,3630,NA,11250,1360,2122,2885,NA,7650,1430,1405,3245,11500,8280,2915,5780,1860,3360,NA,NA,4780,5100,1706,5670,11100,5810,3875,8730,7616,932,20800,3745,3320,6880,5200,2100,6990,232,3085,2315,1065,NA,6050,NA,2200,2500,6400,8050,8730,1082,1030,2320,4350,2685,2375,8487,NA,3450,7025,6170,NA,NA,3230,1890,6050,1160,21100,6130,NA,7120,6710,3590,5180,4500,1225,2615,730,11100,2225,NA,1855,2380,12800,6670,2835,5160,6970,4090,1228,3285,4391,5580,1895,610,1445,3000,2850,3060,1690,2155,2063,4465,1832,1810,6277,630,1350,5930,7100,2410,1730,11000,7490,4595,4780,6360,2312,1806,16700,4721,NA,830,10421,2170,5503,3640,1150,3620,1595,6575,14500,1130,21698,2880,3497,2625,5350,2099,4290,3925,654,13700,6270,9070,1198,9200,3325,2075,708,4890,2060,3586,1463,5720,4960,14814,5330,9982,1965,3855,2160,3180,4785,3945,3500,5830,10550,3135,7460,8600,20000,4935,9660,628,3086,2790,854,NA,2140,3475,13800,4035,1165,6000,5600,3980,7030,3950,3435,3750,1460,3570,2300,3795,9100,3700,5430,NA,3100,1915,5410,5940,4290,2779,1392,6220,2230,2510,3570,3340,3310,6340,2020,2095,453,3375,8840,2890,2052,4925,2260,2265,5400,2325,7220,2660,11300,2310,2640,16300,5980,NA,3355,817,3395,1655,6360,3735,NA,2000,3940,2480,2815,7590,1485,1080,NA,21500,4020,3153,NA,4455,4725,2020,12050,1240,1680,7890,4985,802,3725,4420,4625,4460,20700,4782,4395,4347,6244,2158,6620,4570,30700,2670,2710,4400,4315,12018,11000,3800,4225,1255,3790,1500,679,4495,1760,NA,3825,4400,423,10200,670,2165,1985,16300,2100,4285,16750,4705,3775,6688,4705,3550,5370,4510,10950,909,2770,7500,2970,3650,1900,6090,5700,2190,1180,2817,1900,2600,4085,1000,6840,2035,4545,3690,4985,3965,6080,3465,1015,4596,4250,835,2905,1835,820,6130,3010,2600,10000,3960,7900,4700,8450,1527,645,8700,3280,2955,1439,908,11900,1955,2620,1805,NA,505,4600,4605,23050,2259,6110,44250,566,2190,1110,518,7820,3440,5140,1380,5240,10850,6640,1745,4160,1395,3490,4575,694,5470,2650,6270,4155,2438,3800,2925,27750,2498,10617,1300,3215,2620,3280,22450,3970,3540,715,3135,3950,22050,1730,3180,6450,5880,2910,3010,2259,730,4380,6150,12100,3550,89400,4150,1110,3587,2503,4430,2685,4795,1025,19800,2465,1195,NA,801,55709,3300,12601,3005,3220,4995,949,4390,3480,2510,3745,10600,6220,6170,1212,10313,7870 -"2018-07-18",46550,89300,153017,414500,124000,221000,331000,272132,1335000,319000,119500,55200,44950,237500,227000,31150,269000,31600,208500,96700,113000,280500,387000,107500,191500,73300,80700,264500,43250,153500,114500,95200,148500,378500,NA,102763,93497,338500,27750,90400,15500,27000,10800,14450,20300,126500,341500,8050,77000,6220,51700,35900,52000,134000,101500,48000,74200,203500,53600,44300,14850,330000,98700,160000,259600,425906,13400,227000,60400,30200,32250,45800,167000,58100,34450,20450,320500,32800,33000,73500,201536,163000,24050,19450,136259,4725,28600,228500,63600,316500,17400,65288,111500,43800,111500,8770,4920,13192,20450,41150,3500,18400,49400,33800,98800,757028,836000,18750,5010,76600,5260,40508,42350,186718,25650,18650,174500,76000,104500,176900,23100,491500,96500,30350,28800,33050,61200,25950,77200,194000,40150,63100,12650,34150,95800,67200,48200,24050,187000,NA,71900,30850,14150,53200,95000,296000,176400,15269,24450,69200,4580,17800,42700,78503,57600,109100,18600,721000,77300,71400,4545,67100,6140,9720,4245,11994,77434,NA,1471000,10850,9220,7330,13250,NA,23700,57900,145335,13950,11150,6060,51900,NA,66000,18053,90768,NA,31500,51300,60300,25700,161500,10800,6920,24500,182300,20000,NA,109000,12050,16941,22736,29000,139000,46400,42850,23800,267500,18700,88600,10600,4360,69300,27950,166000,71200,16550,25950,25750,10850,29700,334500,8380,53100,7310,94200,15150,24700,37400,25733,95200,65500,20950,22100,86676,13050,244500,73700,1195,110500,36000,40750,NA,15900,89100,8030,203000,64000,36300,8480,5530,77900,33600,16350,43850,7800,50400,22700,NA,26650,27100,41500,35150,80700,10333,37850,19950,9670,2020,16550,103000,66900,7360,53800,NA,2625,60470,31450,36250,13150,40450,98600,65000,11900,3580,33493,12850,23850,11700,66300,51400,48200,33000,52200,47129,4225,18050,22400,60500,90800,1180,15150,9500,23800,93200,7220,105500,13568,1655,24350,67100,2785,35050,33992,36350,15550,37500,36450,20750,7500,37550,37150,5690,31550,56700,162500,78200,27900,8013,187100,34100,10050,NA,67700,24600,18534,4955,17650,43800,24850,56912,54900,85804,5370,13950,25800,47000,78300,NA,2019,1170,21450,37250,841000,9750,9010,2460,33000,5530,18150,4975,8700,NA,NA,7610,25371,13050,16700,NA,8055,44100,48500,NA,6700,16700,30200,9980,658,15450,23455,20350,14950,25150,154500,10169,48950,18050,18720,13400,19200,31850,343500,32205,14250,6220,41900,25950,60900,23450,26860,3975,36100,9090,NA,4200,22250,7325,NA,9980,33050,21477,57100,4320,6400,7020,NA,NA,6520,3860,5740,98400,45700,42100,18200,18450,51000,20696,22150,87700,18300,27500,4520,NA,55549,27900,NA,4965,4376,17050,25400,7510,107000,22350,1885,NA,11100,8430,46600,10550,83600,30100,13100,17000,5510,NA,9040,109500,19623,NA,15600,19850,NA,6940,18000,31950,25100,67700,25950,11843,8800,5027,50600,11200,7250,17000,9440,6430,2981,7010,16450,6360,13100,4465,20350,25800,9700,6200,37050,129500,3145,12300,1805,32149,6970,NA,625000,NA,23210,26450,36413,12818,26000,3335,10850,6130,4585,15300,10650,1041,4060,13400,12650,34300,2260,7530,9210,4605,128000,33850,20950,1605,4295,7420,14285,26750,9380,9050,8270,4245,54600,10550,25900,NA,42500,8510,4305,133262,224000,6500,141500,2190,NA,21900,11300,NA,13300,53500,NA,43200,2080,31200,NA,12500,NA,7900,1850,7470,67300,2620,11050,8550,35350,3150,48900,17650,24900,12700,56800,42050,23000,13750,6800,12700,10050,14700,23950,16000,6020,8640,20550,90100,4565,3080,NA,4320,8220,NA,12950,14900,33700,3140,176500,14000,26000,68700,NA,10500,28650,9200,NA,31500,NA,25150,13950,17000,61600,14200,10900,8320,9630,2930,23400,14700,2645,26200,8470,4320,2220,3680,11750,1335,NA,1440,5630,5410,NA,2738,1845,10550,65600,5590,10950,39500,6500,6070,127000,1045,6372,2415,24450,558,14800,15000,49100,6070,5620,14100,NA,15950,18900,2530,20300,15550,13250,102000,41900,7380,11900,24450,5770,9170,23100,24100,12600,13999,3985,21400,77000,18450,30516,5500,NA,NA,13500,1565,6950,30850,6882,6500,25300,NA,14750,4185,NA,3755,4365,2300,35550,12600,52100,NA,8660,15950,2915,2550,823,6220,10000,17750,21211,18750,31107,3510,143000,12850,24100,NA,9540,30000,132300,9020,4365,7940,6240,12450,785,3205,5530,54687,NA,4265,3670,2180,56951,980,5090,7250,6240,1175,43450,3470,11300,22650,8750,8250,3305,9140,12900,12900,15050,15950,9600,NA,44950,17850,15600,14200,9340,20200,7170,16486,39550,3985,62600,8510,16250,40000,8740,4960,13100,7700,4935,6720,24000,39950,9910,4773,21750,3740,NA,940,3895,3180,7370,7180,1345,4914,32900,3940,5820,4780,5760,35600,9790,5750,5370,9500,114500,34800,12450,5140,14000,2240,7920,9340,570,NA,NA,885,6000,8600,15950,7010,13600,10000,2840,13250,11900,3385,7080,13450,3040,19000,1880,14600,138000,4330,NA,19200,4265,4289,12550,6920,NA,NA,8330,NA,NA,6210,10600,2350,26400,10050,27500,850,20300,15899,15000,9580,19116,17350,3740,13302,8070,35800,9000,5710,13500,5860,NA,4595,5870,24850,1595,14700,329,18550,5410,1601,18750,10900,10850,11100,8490,3165,27700,30100,10447,9990,1425,2460,4170,1270,25450,13200,4140,10250,13300,NA,2245,2520,4785,NA,6430,11000,7490,258000,40650,1835,20000,3495,29900,15233,8606,3995,6930,2070,1090,6010,3680,32900,17850,7440,2085,2205,7970,4520,11800,1815,3590,10529,15400,4095,3945,4970,8421,6860,32100,3090,9353,10750,3800,12400,19325,1140,8300,14500,13800,1950,65600,1400,19550,3685,13650,5930,81400,NA,41500,22250,NA,3320,23300,3195,14850,7720,21200,6000,11950,2075,5910,17950,NA,5150,1230,6810,7550,3365,1315,5210,7430,1700,14600,10731,2860,1040,NA,5600,6200,12518,4190,13250,25600,5740,746,2510,2105,7770,1605,1789,6490,8900,1320,1720,5735,3330,11400,3515,2290,2375,11200,8530,8800,2570,NA,2870,4560,7290,11050,4200,5340,15500,10450,1285,1420,6440,2630,4950,2935,3020,13500,19500,30050,11900,1335,14300,12500,17350,4620,NA,287,842,690,6290,1800,4960,13700,9950,9800,NA,3115,11550,2256,10150,7600,3690,2020,23250,2010,4424,1745,6170,3200,3770,5340,13600,7270,132500,4440,14550,8830,2080,6560,6080,662,1110,35714,NA,37500,13778,1945,10450,1080,2550,12400,7290,1955,13800,19500,NA,2950,5570,13750,15800,1500,8970,7830,4765,252,NA,5080,2230,NA,11600,5983,1290,7220,5140,2870,14650,15650,4045,NA,2990,2550,7100,4285,3435,13150,4610,5170,15600,2470,3690,6803,4240,2970,6640,3745,1325,NA,16150,2775,23745,6200,3130,3285,4990,4820,3595,5280,3490,3410,6900,17200,41800,7440,4290,19800,NA,2630,14350,NA,10900,25200,5830,26100,12400,1315,3900,7100,519,2825,3970,8220,1155,8150,7900,7730,NA,3095,7570,6420,26000,NA,20250,1230,3185,940,4275,2160,35150,11500,3080,2630,NA,7330,1110,8860,3260,13200,26550,NA,4435,3815,NA,6257,10550,2790,81200,1895,8490,10800,3250,8230,3286,896,1055,5910,2450,34600,3165,14350,15850,1760,1215,11708,3070,3730,2980,3275,2165,7970,1500,3500,4545,10050,8205,793,9250,19050,2270,6730,2815,2775,4920,47550,9460,NA,7450,23050,2780,2080,12000,2125,1184,6690,8638,2750,1760,1630,3075,40100,3185,85800,47700,7060,13600,53000,2040,20100,14600,2790,11150,1395,4335,2240,2237,36402,3045,7370,11700,1485,1760,2500,3605,1035,1395,5500,12200,4375,7220,5130,6010,22031,1560,3440,1555,4115,2785,11050,53300,1810,NA,2380,19450,1615,1960,6200,1978,3903,2300,47500,2020,2775,NA,2905,5050,2200,2250,2865,3375,13650,6240,8520,3619,3105,10850,NA,9700,2990,147000,NA,2625,2380,4000,6950,224500,6340,5058,9200,4015,8250,NA,4715,NA,5270,2605,4600,15150,4160,5720,6229,NA,2715,NA,2790,21200,8050,2110,11150,6740,4430,2720,3452,7835,3785,NA,2850,1445,2185,3067,3120,7240,7770,5240,4115,7070,1760,2405,8560,2565,6490,269,3455,2360,1050,4250,3630,19250,2070,2260,10100,8850,5800,23600,5380,22700,1640,2090,9690,4905,6650,31611,6900,12500,1480,2340,11700,2595,4230,10700,8640,2810,NA,11050,10150,13450,1481,NA,NA,1660,24250,11200,9290,4950,3594,3940,2550,3180,3625,4915,8360,7890,9585,14200,20900,2615,7115,4215,1495,7760,5748,3205,5492,7080,5910,5630,6990,2715,9010,8640,9540,3299,3055,3200,1565,3380,37150,NA,11450,7000,675,6510,12350,8350,6600,1100,1310,6920,NA,7210,NA,5660,1270,12450,4620,10150,10100,22000,1410,2020,9510,1370,2760,2940,2070,3080,6140,2996,13850,6780,4210,5640,9950,915,NA,7730,1625,1080,8440,NA,11150,6180,4740,3955,5290,1010,6450,3450,3710,6660,3720,10600,2910,12700,4660,6690,8680,3220,1330,2375,144500,1350,4690,2080,4195,2665,7810,3165,3425,3700,7650,4800,12100,5940,3975,5850,15050,822,2070,1720,25400,6700,1490,2250,3874,9050,4330,14250,6620,1160,5170,4720,2838,9940,6650,10100,26000,911,4675,8100,3410,3100,NA,2065,3075,1250,5010,3880,2270,2410,4320,3070,9770,2500,3115,5505,2050,8560,2345,6270,2900,5700,3055,3395,5200,3865,2815,NA,NA,10550,3900,1655,23950,3045,2435,1280,757,3585,75500,1765,4490,9950,9807,9930,3525,2105,4610,3810,4340,6815,3215,4250,3950,NA,4790,NA,9990,NA,6130,1625,5530,15700,2380,14350,7300,4290,NA,3575,602,5130,2985,18700,6150,3815,4350,1920,2755,2950,65800,4672,1065,6530,4497,1619,4970,1700,3335,3500,6010,10950,4515,2015,3171,3635,15000,NA,5700,2075,2100,4415,7720,2745,713,5894,2176,2074,1975,1724,2600,3175,1555,3980,3670,2410,4830,4775,9360,1628,8703,4050,761,8170,10700,5440,5670,3298,11600,3020,7900,2300,9240,3390,NA,11050,1400,2085,2825,NA,7500,1430,1335,3381,11200,8280,2920,5770,1815,3305,NA,NA,4640,5170,1706,5510,10450,5830,3845,7800,7387,920,21000,3745,3070,6850,5120,2065,7000,228,3070,2250,1020,NA,5440,NA,2125,2425,6350,8120,8670,978,1020,2465,4200,2665,2335,8451,NA,3680,6875,6180,NA,NA,3150,1885,6070,1150,20000,6010,NA,7160,6520,3590,5080,4205,1235,2660,705,10350,2185,NA,1835,2300,12900,6660,2775,4955,6800,4250,1202,3295,4478,5480,1905,590,1425,2915,3225,2935,1625,2055,1956,4180,1802,1760,6233,619,1400,6120,6650,2275,1725,11150,7340,4450,4810,6800,2312,1770,16300,4564,NA,841,10204,2190,5494,3645,1155,3595,1570,6842,14650,1105,21570,2800,3350,2550,5350,2043,4270,3900,761,13600,6180,8900,1179,8970,3330,2035,706,4775,2055,3590,1420,5800,4955,15023,5230,10157,2385,3750,2120,3120,4500,4105,3435,5820,10600,2870,7400,8600,18700,4885,9790,625,3043,2845,829,NA,2140,3410,13800,4000,1145,5740,5180,3915,6990,3910,3380,3740,1515,3535,2300,3885,9020,3650,5370,NA,3075,2165,5270,5910,4125,2678,1388,5568,2275,2485,3560,3175,3360,6530,2000,2030,430,3320,8800,2874,1735,4905,2230,2240,5270,2220,7080,2530,11200,2310,2550,16500,5940,NA,3355,814,3365,1640,6050,3700,NA,1920,3910,2410,2810,7600,1435,1080,NA,21600,3950,3153,NA,4450,4625,1970,12100,1205,1580,7700,4970,767,3690,4400,4400,4440,20800,4705,4375,4520,6133,2152,6590,4490,29200,2750,2585,4340,4340,12018,10700,3675,4225,1240,3680,1485,668,4430,1770,NA,3820,4295,423,9950,650,2140,1910,16550,1985,4260,15500,4630,3700,6527,4640,3495,5190,4465,10400,907,2765,6890,3015,3515,1895,6070,5480,2085,1135,2787,1860,2606,4060,1000,6800,2030,4435,3715,4930,3825,5920,3460,986,4468,4275,845,2875,1790,819,6530,2995,2450,10000,3915,7870,4530,9090,1531,648,8100,3385,2895,1419,889,12000,1890,2545,1780,NA,504,4515,4555,22800,2229,5850,43800,557,2190,1165,522,8050,3305,5160,1370,5150,11350,6670,1700,4160,1350,3370,4240,671,5100,2680,6100,4065,2393,3800,2775,24300,2474,10717,1335,3120,2550,3190,21900,4070,3660,695,3100,3920,21300,1635,2230,6450,5930,2880,2900,2165,752,4260,6110,12400,3550,88300,4090,1095,3489,2470,4340,2640,4820,1010,19750,2460,1125,NA,801,55709,3295,12425,3905,3245,5650,931,4345,3505,2500,3491,10600,6990,6170,1231,10399,7870 -"2018-07-19",46900,90300,153217,423500,124000,222000,336000,270725,1284000,314500,120500,53600,44500,236500,235000,30850,268500,31900,205000,95500,114000,273000,372500,108000,194500,73600,82300,263500,42400,154000,116500,95400,146000,372500,NA,102763,92935,338000,27450,88900,15450,26700,10900,14500,21400,129000,336000,7870,76700,6090,51400,35500,51800,135500,92600,47400,72900,200000,52200,43700,14800,323000,98400,158000,230000,420606,13050,220000,59400,30000,32050,47700,155000,57500,32200,20000,308000,32250,31900,73000,196956,159000,24050,19050,131072,4620,28050,232700,63600,314500,17100,65385,106000,43950,112000,8710,4800,12926,19900,41050,3440,18100,53200,33100,96500,719357,820000,18700,4870,78000,5290,40508,41950,182005,25250,18700,174500,77000,103500,175600,22100,481000,93700,30050,29100,33300,60100,25650,78000,190000,39650,61600,12400,34300,94400,65600,45350,23950,183500,NA,71700,29400,13650,51800,92600,291500,173800,15553,23950,68600,4515,17650,42350,76978,59300,111100,18250,711000,77300,68600,4485,62200,6050,9570,4155,11951,76647,NA,1467000,10700,9160,7200,12950,NA,23300,58700,143431,13200,11000,5870,49800,NA,66300,18143,89133,NA,31000,51700,58200,25300,159000,10700,7240,23700,180000,19650,NA,109000,12250,16683,22171,28100,134000,45400,40000,23000,260500,18600,87300,10600,4330,64600,28200,164000,70900,16400,25400,25250,11500,29500,328000,8440,54200,7230,93200,14800,24100,35800,25600,92800,64500,20000,21700,85891,12800,241000,72000,1150,109500,34250,39500,NA,15400,88000,8090,214000,62600,36200,8440,5400,78300,33050,16100,43450,7740,49000,22800,NA,26950,26100,41900,33850,78400,10067,37100,19500,9700,1980,16100,103000,62200,7220,52100,NA,2625,57208,31400,35800,13550,40000,97600,63500,11600,3535,32921,12450,23300,11950,65200,52300,45200,32450,54500,48591,4139,17950,22200,59600,87400,1140,14825,9400,23600,93000,7130,103500,13233,1695,23950,65700,2750,34350,33972,38400,15050,37650,36200,20600,7440,37550,36600,5650,31500,56700,169500,78200,27850,7754,187300,32700,10000,NA,67100,24300,18783,4840,17100,42950,24350,54737,52200,83487,5320,14400,24300,47050,75800,NA,2033,1105,21050,35050,829000,9900,8700,2455,32550,5490,17600,5100,8130,NA,NA,7770,25111,13000,16650,NA,8212,44300,48500,NA,6720,16400,29800,9660,651,15300,23793,19300,14600,26000,154500,8097,48300,17500,18169,13300,18650,31700,344500,31199,14500,6270,41600,25900,61900,23200,26220,3935,35900,8700,NA,4165,22000,7191,NA,9970,32300,21048,53900,4170,6240,6810,NA,NA,6550,3855,5620,97700,44650,40900,17800,17750,51100,20554,21200,86800,17950,27300,4445,NA,54094,26350,NA,5030,4318,16850,25000,7300,104500,22600,1880,NA,11100,8430,46450,10600,83600,29750,13050,18250,5440,NA,9020,109000,19089,NA,14200,19300,NA,6738,17500,31950,24100,66800,25700,11934,8780,4955,50200,10900,7210,16950,9394,6300,2932,6850,16300,6350,12750,4435,20350,24950,9500,6190,36700,129000,3140,12000,1810,32384,6660,NA,618000,NA,24431,26250,36486,12318,25600,3305,10800,5890,4410,14850,10400,1219,4045,13500,12150,33900,2160,7390,9130,4500,125500,34900,20700,1570,4260,7330,14553,25800,9320,8950,8100,4280,53600,10500,28400,NA,41000,8310,4245,131942,219500,6360,136500,2175,NA,21650,10950,NA,13050,53500,NA,44200,2160,31150,NA,12350,NA,8020,1785,7350,66500,2550,11000,8230,35950,3070,44850,17850,24250,12200,55400,40750,22500,13400,6750,11700,9850,14150,23350,16250,6120,8450,21100,90100,4450,3080,NA,4200,8080,67300,12500,14300,33500,3145,174000,13550,26000,73100,NA,10250,27800,9370,NA,31350,NA,24300,14400,16550,61700,14200,10950,8360,9310,2905,23450,14350,2540,26200,8400,4190,2145,3605,11650,1335,NA,1415,5660,5370,NA,2486,1810,10200,65600,5480,10600,39500,6940,5950,128500,1040,6314,2390,24950,556,14800,15150,42450,5870,5550,14000,NA,15750,18700,2480,19850,15400,13000,104500,40600,7230,11500,24200,5770,9150,23350,23800,12500,13588,3945,21150,75000,18550,30000,5260,NA,NA,13150,1585,6940,30000,6640,6300,25050,NA,14000,4175,NA,3675,4510,2310,35500,12450,50800,NA,8640,15650,2845,2480,809,6090,9730,17000,21773,18350,31057,3460,139000,12700,23000,NA,9520,31350,132600,8870,4229,7730,6240,12200,775,3185,5540,54976,NA,4175,3550,2075,57888,984,5170,7050,5920,1150,42900,3200,11200,23900,8580,8070,3235,8950,12550,12500,15050,15950,9360,NA,44200,17550,15250,14300,8850,19550,7170,16439,39450,4005,60600,8440,15150,40000,8510,4950,12850,7400,4625,6760,24250,39350,9780,4817,21500,3740,NA,941,3900,3115,7400,7050,1315,4799,33000,3935,5780,4810,5680,34350,9450,5470,5300,9410,114000,33100,12700,4950,14450,2200,7840,9120,569,NA,NA,862,5940,8480,16200,6840,13500,10000,2800,13200,11650,3460,6900,13400,2810,18850,1925,14400,131000,4255,NA,18350,4310,3928,12450,6740,NA,NA,7960,NA,NA,6140,10550,2335,26300,9990,26100,842,20050,15604,15000,9250,19068,17000,3510,13126,8690,35200,8640,5730,13550,5810,NA,4530,5820,24400,1545,14450,326,17900,5400,1606,18650,10800,10800,11050,8300,3160,27700,28900,10321,9990,1400,2380,4100,1270,24450,13000,4095,9850,12650,NA,2250,2475,4870,NA,6360,10900,7360,258500,40700,1825,19150,3470,28850,14941,8442,3850,6960,2015,1080,5970,3590,30400,17800,7460,2085,2190,7880,4520,11600,1945,3575,10138,15700,4205,4070,4810,8494,6940,30250,3085,9378,10500,3805,12400,19125,1115,8180,14500,13850,1735,64200,1400,19500,3655,13800,5930,79700,NA,41500,21800,NA,3295,22450,3130,14600,7480,21050,6420,11900,2250,5740,18100,NA,5120,1240,7060,7620,3365,1300,5090,7370,1670,14150,10276,2855,979,NA,5560,6200,12273,4195,13300,25650,5260,708,2410,2095,7980,1525,1803,6390,8560,1310,1735,5656,3450,10900,3445,2250,2375,10850,8460,8650,2625,NA,2850,4525,7200,10950,4200,5300,15400,10400,1335,1360,6330,2600,4860,3270,2995,13350,19250,30000,10950,1310,13950,12400,17350,4360,NA,281,821,684,6310,1765,4830,13550,9930,9450,NA,3125,11750,2267,9810,7580,3590,1990,22500,2010,4204,1700,6120,3700,3765,5270,13150,7230,131000,4290,14200,9570,2025,6490,5990,635,1060,35754,NA,35850,13635,1895,9920,1045,2325,12000,7290,1945,14000,18700,NA,2880,5360,13450,14600,1460,8900,7820,4885,243,NA,5070,2230,NA,11700,5690,1310,7070,4940,3165,15100,14950,4035,NA,2765,2545,7060,4270,3395,12800,4520,5010,15650,2425,3740,6636,4210,2920,6680,3720,1244,NA,15100,2800,23333,6130,3070,3160,4885,4795,3505,5160,3285,3435,6900,17050,42400,7500,4650,19600,NA,2695,14150,NA,10900,26200,5770,25450,12800,1315,3950,7240,506,2850,3980,8450,1170,8010,7840,7620,NA,3070,7560,6200,26000,NA,19750,1210,3120,927,4300,2140,34450,11150,3125,2560,NA,7200,1100,8660,3290,13250,27100,NA,4335,3805,NA,6204,10300,2660,81300,1840,8430,10700,3075,8160,3309,913,994,5610,2380,31950,3165,14200,16050,1610,1210,11534,3035,3810,2815,3265,2145,7970,1515,3370,4550,9480,8107,775,8990,18400,2260,6750,2765,2780,4830,47400,9440,NA,7230,22250,2730,2045,11500,2080,1166,6680,8300,2570,1735,1610,3050,39750,3090,84500,47300,6990,13500,52500,1995,20250,14450,2780,10800,1350,4340,2195,2237,35355,2975,7330,11850,1485,1775,2390,3575,1010,1425,5280,11100,4365,7190,4980,6350,22395,1560,3480,1555,3960,2735,10850,53500,1765,NA,2360,18500,1570,1965,6000,2571,3903,2110,47200,1970,2840,NA,2895,4990,2200,2190,2820,3235,13550,6210,8520,3615,3112,10650,NA,9550,2990,142000,NA,2575,2340,3970,6800,222000,6400,4827,9150,3940,8150,NA,4635,NA,5260,2510,4600,14150,4125,5600,6022,NA,2695,NA,2790,21250,7950,2080,11050,6760,4500,2650,3382,7216,3675,NA,2790,1470,2150,3105,3090,6990,7410,5120,3820,7020,1770,2410,8080,2570,6390,260,3425,2325,1050,4345,3630,18800,2100,2130,9850,8660,5930,22100,5470,22700,1615,2045,9290,4930,6631,31401,6870,12500,1520,2280,11550,2570,4525,10650,8310,2790,NA,10800,10100,13050,1472,NA,NA,1660,23000,11250,9100,4795,3453,3915,2480,3115,3592,4895,8330,7850,9566,15000,21800,2520,6949,4125,1475,7730,5709,3110,5405,7100,5760,5650,6740,2660,8940,8130,9340,3379,2942,3315,1505,3440,37300,NA,11300,6925,650,6290,12100,8180,6660,1140,1315,6670,NA,7260,NA,5260,1375,12300,4450,10200,9950,22100,1400,2080,9140,1295,2755,2935,2055,3085,6100,3000,13400,6630,4035,5670,9880,914,NA,7590,1575,1030,8400,NA,10850,6240,4693,3890,5290,968,6480,3355,3695,6590,3660,10350,2770,12950,4640,6500,8540,3220,1330,2340,140000,1340,4525,2090,4170,2720,7820,2945,3160,3770,7460,4725,11800,6030,3905,5710,14900,828,2150,1675,24850,6820,1465,2220,3804,8800,4220,13550,6600,1160,5100,4600,2833,9900,6690,9899,22250,885,4835,8090,3620,3075,NA,2030,3030,1215,4730,3850,2395,2300,4250,3080,9720,2535,3090,5430,2025,8240,2280,6150,2825,5600,3040,3415,5190,3800,2785,NA,NA,10550,3100,1650,24000,2825,2415,1260,745,3480,75200,1700,4430,10000,9607,9662,3490,2075,4620,3755,4320,6741,3215,4150,3880,NA,4790,NA,9900,NA,6440,1565,5370,15600,2310,13700,7170,4290,NA,3560,592,5020,2920,18350,5940,3705,4360,1850,2650,2950,65700,4538,1070,6470,4497,1613,5020,1690,3200,3450,5860,10900,4455,2010,3197,3610,15200,NA,5700,2020,2095,4345,7810,2725,711,5865,2324,2040,1930,1652,2535,3130,1495,4000,3570,2420,4805,4690,9440,1624,8585,4410,740,8250,10750,5380,5280,3213,11200,2970,7740,2240,9100,3345,NA,11150,1390,2022,2835,NA,7500,1340,1320,3240,11000,8190,2910,5740,1840,3205,NA,NA,4765,5100,1630,5530,9920,5670,3790,7820,7463,932,20600,3700,3065,6650,4945,2070,6930,225,3030,2175,974,NA,5490,NA,2035,2350,6340,8200,8690,1131,1015,2355,4200,2590,2290,8269,NA,3760,7250,6090,NA,NA,3120,1885,6060,1105,20950,5950,NA,7110,6590,3590,4980,4315,1270,2625,703,10200,2130,NA,1795,2280,12500,6500,2730,4915,6770,4245,1173,3100,3148,5480,1870,576,1385,2860,3250,2925,1500,1920,2007,4170,1781,1700,5986,609,1420,5600,6660,2245,1685,11150,7200,4255,4755,6900,2312,1842,15600,4521,NA,832,10154,2150,5359,3690,1155,3365,1555,6651,14400,1085,21443,2740,3300,2490,5140,1948,4160,3860,703,13700,6300,8700,1164,8920,3345,2000,683,4625,2075,3549,1377,5730,5060,14897,5240,10107,2505,3665,2085,3120,4355,4300,3345,5820,10450,3045,7380,8450,17100,4920,9700,608,3043,2800,818,NA,2140,3600,14000,3950,1130,5620,5010,3865,6950,3910,3345,3625,1450,3465,2300,3890,9100,3470,5350,NA,2945,2000,5270,5910,4105,2659,1471,5801,2130,2440,3530,3170,3340,6480,1965,2025,430,3300,8640,2868,1597,4910,2200,2245,5160,2245,7110,2395,11100,2310,2520,16000,5920,NA,3390,817,3285,1625,6050,3660,NA,1930,3975,2335,2790,7590,1435,1070,NA,21100,3985,3123,NA,4425,4565,1970,11900,1195,1550,7820,4965,804,3600,4270,4380,4435,20850,4705,4575,4507,6063,2152,6560,4420,28650,2525,2700,4270,4555,11734,10550,3260,4385,1245,3695,1470,662,4425,1680,NA,3805,4235,423,10000,665,2060,1950,16500,2005,4190,14500,4560,3700,5477,4565,3420,5240,4420,10050,900,2790,8500,2860,3605,2030,5940,5430,2125,1135,2723,1935,2600,3950,1000,6760,1990,4570,3421,4885,3805,5830,3340,903,4487,4255,839,2875,1785,819,6530,3010,2385,10400,3800,7290,4190,9250,1523,663,8400,3370,2940,1414,863,12000,2000,2500,1750,NA,500,4265,4605,22900,2263,5850,47500,561,2275,1140,501,7990,3335,5110,1365,5150,11000,6520,1670,4190,1350,3145,3700,660,4745,2700,6090,3940,2385,3800,2820,21700,2369,10235,1325,3195,2540,3215,21250,3945,3600,708,3145,3875,21250,1740,2570,6220,5880,2900,2760,2194,722,4080,5900,12100,3550,83700,3810,1090,3345,2475,4340,2750,4820,1040,19450,2380,1120,NA,767,54236,3345,12075,3600,3115,5450,920,4390,3545,2440,3192,10600,6990,6170,1202,9162,7870 -"2018-07-20",47450,87900,154219,424500,127000,227000,332500,267910,1271000,306000,121000,53900,44500,239500,232000,31150,272000,32200,207000,97300,115000,275500,372500,109000,193500,75300,81000,267500,42250,150500,113500,96900,146000,374500,NA,103761,91814,336000,27500,91600,15600,26800,10900,14750,21900,132500,337500,7930,73900,6200,52000,36450,51400,129500,90800,48300,71400,199000,52100,43350,14900,329500,98900,158500,223100,423015,13100,227000,60700,30250,32400,46450,161500,58000,32500,20300,303500,29750,32500,73000,201078,149500,23300,19150,134373,4665,27950,234600,62900,316000,17000,65674,103300,44500,114000,8740,4800,13047,19900,40050,3485,18150,53200,34050,96200,751823,843000,19000,4920,77100,5310,40508,42550,176271,25050,18250,179500,77700,95200,177300,23400,483900,93600,31600,28200,33300,61100,25900,77100,188000,40950,60300,12350,34000,95600,64500,44950,23950,185000,NA,71600,30400,14100,51600,89700,291000,168600,15836,24000,68000,4525,18000,43600,76216,59000,108700,18200,716000,76300,69700,4460,61800,6100,9630,4125,11994,76095,NA,1486000,10700,9200,7200,13000,NA,22950,60700,143130,13400,10800,5820,53100,NA,66600,18098,89406,NA,31000,52400,58800,25500,154000,10850,7070,24050,181100,19050,NA,109500,11900,16941,21302,25200,135500,45100,38800,22950,262000,18750,88800,10600,4345,67500,27750,165000,72900,16500,25450,25150,11400,30100,321500,8530,52600,7240,92400,14600,24750,36550,24800,92700,64900,20350,22150,84122,12700,238500,70100,1135,108000,32350,39750,NA,15150,85100,7890,208000,63100,35400,8460,5140,78300,31050,16000,43650,7700,49500,23250,NA,26950,25500,41950,34900,76300,10100,37150,18900,9700,1980,16200,101000,62000,7230,53300,NA,2635,56957,31300,35950,13900,41150,98400,62700,11700,3535,33255,12400,20750,12400,65200,53600,43300,31900,52400,47784,4139,17700,21900,59700,85000,1130,14775,9160,22900,94500,7030,102500,13329,1690,22650,65500,2700,35150,33412,37850,14850,37500,35050,20050,7450,37500,35150,5830,31800,56700,163000,78300,28300,7914,184200,33350,9670,NA,67400,24350,18658,4885,16350,43500,23700,54643,51900,83487,5360,14100,22000,47100,76400,NA,2005,1085,20800,35350,845000,9900,9010,2460,33550,5560,17450,5080,8420,NA,NA,7690,24895,12950,16650,NA,8016,44350,48700,NA,6830,16250,30050,9810,731,15250,23166,23000,14150,25250,163000,7381,48450,17400,18269,13450,18650,31800,346000,30807,14400,6100,40900,26100,62000,23850,26060,4020,35950,8770,NA,4085,22050,7191,NA,9980,32400,21477,55100,4170,6240,6790,NA,NA,6530,3855,5650,98000,44650,41100,17800,17550,50800,20910,21900,86600,17650,27100,4490,NA,53640,25150,NA,4960,4326,16750,24900,7320,99400,22950,1900,NA,11100,8390,46700,10750,81900,30250,14700,18050,5600,NA,9060,108500,18651,NA,14100,19950,NA,6805,17500,32000,23350,66800,25450,11843,8660,4882,50400,10900,7190,16600,9302,6410,2932,6900,16650,6510,12850,4415,20150,24650,9600,6130,35600,129500,3140,11900,1830,32668,6740,NA,623000,NA,23888,26450,36486,12409,25050,3230,10650,5750,4350,14600,10300,1167,4065,13750,11550,33700,2140,7640,9110,4580,117000,34600,20750,1505,4325,7360,14509,25900,9400,9060,8110,4130,52100,10350,30500,NA,41800,8500,4190,130999,219500,6410,136500,2175,NA,21550,11200,NA,12950,53400,NA,42450,2095,31250,NA,12250,NA,8000,1805,7340,66700,2385,11000,8080,35000,3150,45500,17550,24100,11850,54400,40600,22900,13250,6730,11350,10000,13800,24000,15600,6050,8260,21100,90100,4520,3125,NA,4195,8090,62000,12950,14300,33500,3105,175000,13550,26000,72900,NA,10200,27650,9600,NA,32400,NA,23300,12000,16400,59900,14100,11000,8270,9320,2895,23800,14300,2655,26300,8290,4155,2190,3785,11700,1310,NA,1405,5910,5330,NA,2537,1810,10150,65600,5470,10500,39800,6940,6080,126000,1025,6294,2395,24950,561,14800,15250,48750,5870,5520,14000,NA,15800,19050,2435,19700,15250,13150,105500,40950,7290,11500,24900,5730,9140,23800,23650,12500,13041,3925,21200,74100,18150,30094,5200,NA,NA,13100,1500,6840,28750,5864,6310,25150,NA,13800,4205,NA,3660,4410,2280,35500,12600,50900,NA,8580,15850,2820,2515,827,6230,10000,17450,20930,18300,31107,3410,127000,12650,22100,NA,9520,29800,131100,8970,4297,7820,6240,12300,779,3240,5540,54299,NA,4210,3580,2105,55331,980,5030,7060,6090,1150,42200,3000,11150,23800,8520,8050,3210,8890,12600,12650,14350,16000,9670,NA,42500,17900,15100,14300,8800,19100,7170,16533,41200,3980,61000,8150,14650,40500,8750,5000,12750,7130,4385,6730,23400,37900,9860,4847,21350,3730,NA,940,3915,3130,7430,6970,1320,4977,32800,3980,5700,4970,5730,34450,9380,5410,5400,9500,112000,32900,12300,4985,14100,2210,7630,8830,566,NA,NA,827,5970,7930,15750,6980,13700,9950,2805,13250,11650,3330,6970,12950,2760,19100,1890,14050,137000,4155,NA,18250,4225,3587,12250,6690,NA,NA,8090,NA,NA,6120,10850,2325,26300,9990,26000,842,20000,15408,15000,9850,19116,16850,3610,13050,8730,34800,8520,5940,13550,5820,NA,4540,5840,24400,1550,14500,324,18850,5380,1560,19300,11000,10850,10800,8400,3130,27150,28500,10069,9700,1405,2325,4070,1255,24900,12950,4075,9880,12650,NA,2240,2445,4794,NA,7590,10900,7340,258500,40400,1745,19200,3475,29100,14795,8401,3905,7000,2015,1060,5990,3590,29800,18900,7310,2095,2135,7880,4355,11450,1885,3575,10111,15300,4175,4055,4805,8476,6940,30200,3065,9100,10300,3790,12400,19200,1120,8320,14500,13800,1660,63600,1375,18850,3640,13350,5900,80500,NA,40650,21500,NA,3290,23100,3095,14400,7320,21200,6110,11700,2250,5610,18200,NA,5110,1235,7880,7770,3380,1280,4980,7360,1645,14900,10217,2920,976,NA,5490,6175,12077,4175,13200,25600,5130,693,2410,2095,8040,1540,1680,6440,8360,1310,1710,5666,3440,11000,3445,2245,2375,10900,8370,8450,2525,NA,2865,4620,7070,10800,4200,5320,15500,10400,1290,1360,6440,2650,4975,3330,2940,13250,18900,30000,10700,1305,13800,12450,17400,4060,NA,281,822,673,6310,1775,4825,13600,9920,9000,NA,3050,11800,2273,10050,7530,3595,2040,21950,2015,4284,1715,6270,3705,3750,5260,13050,7338,131000,4200,14000,9020,2140,6600,5660,613,1080,35994,NA,36400,13539,1870,10000,1035,2325,12150,7290,1985,13700,18850,NA,2895,5180,13800,14050,1465,8780,7900,4840,248,NA,5230,2230,NA,11600,5460,1295,7110,4985,2805,14600,14600,3950,NA,2780,2550,7120,4270,3380,12650,4530,5070,15400,2425,3560,6627,4155,2810,6520,3720,1217,NA,14900,2755,23516,6120,3035,3085,4910,4765,3550,5150,3380,3310,6790,16650,43500,7510,4565,19700,NA,2620,14100,NA,10900,26150,5720,26950,12700,1315,3670,7150,504,2540,3910,8360,1100,8490,7660,7490,NA,3010,7320,6180,26100,NA,19800,1190,3070,924,4215,2140,34800,10850,3020,2540,NA,7170,1060,8790,3300,13250,26850,NA,4310,3840,NA,6028,10200,2650,79700,1315,8520,10500,3030,8170,3305,910,994,5620,2380,35850,3220,13900,15450,1540,1195,11969,3040,3980,2845,3290,2090,7960,1470,3240,4490,9780,8123,757,8660,18400,2280,6550,2700,2755,4925,47000,9430,NA,7230,21600,2725,2040,11450,2155,1146,6560,8677,2550,1750,1600,3035,39950,3090,85100,47150,7000,13300,49700,2020,21950,14300,2705,10900,1360,4525,2205,2237,35355,3015,7360,12850,1420,1830,2350,3625,1020,1430,5390,11150,4285,7110,4720,6360,22395,1545,3550,1555,3960,2715,10800,53200,1795,NA,2360,18750,1555,1840,6040,2552,3923,2000,46700,1955,2885,NA,2925,4905,2200,2215,2850,3135,13550,6190,8530,3577,3112,10400,NA,9420,2990,141500,NA,2585,2325,3940,6890,224000,6700,4729,8970,3915,8140,NA,4645,NA,5200,2305,4600,14250,4120,5690,6086,NA,2710,NA,2800,21300,7890,2085,11000,6760,4500,2615,3186,7359,3675,NA,2715,1430,2125,3017,3090,6970,7520,5060,3800,6950,1850,2410,7530,2330,6330,255,3280,2295,1045,4270,3595,18400,2105,2140,9880,8780,5940,23350,5750,22650,1625,2060,9210,5540,6535,30840,6580,12500,1520,2400,11700,2510,4580,10750,8300,2755,NA,10900,9950,12850,1434,NA,NA,1625,23800,11250,8940,4850,3555,3905,2475,3130,3604,4980,8250,7610,9517,15200,21200,2520,6619,4150,1515,7620,5719,3055,5509,7160,5660,5620,6730,2665,8900,7840,9240,3577,2685,3165,1540,3330,37050,NA,11350,6750,643,6190,13150,7940,6700,1105,1275,6800,NA,7130,NA,5230,1365,12300,4400,10200,10300,22100,1410,2015,9240,1300,2725,2880,2035,3015,6080,2917,13350,6630,4010,5610,9960,916,NA,7370,1560,1040,8420,NA,10800,6030,4600,3970,5320,985,6530,3230,3650,6590,3550,10550,2950,12900,4425,6660,8400,3220,1330,2300,140000,1285,4450,2080,4215,2705,7880,3095,3030,3990,7300,4805,11750,6020,3895,5840,14000,845,2100,1675,23750,7090,1440,2220,3704,8860,4260,13600,6580,1160,5140,4495,2761,9840,6590,9866,25000,879,4775,8260,3620,3060,NA,1955,3025,1255,4590,3855,2385,2310,4230,3095,9790,2480,3090,5380,2090,8130,2210,6050,2845,5680,3050,3440,5180,3780,2700,NA,NA,10200,2195,1640,23800,2875,2395,1235,738,3454,74400,1770,4410,10000,9540,9841,3525,2085,4530,3710,4250,6440,3215,4150,3960,NA,4800,NA,10000,NA,6200,1570,5420,16150,2355,14000,7080,4290,NA,3520,589,4960,2885,18350,5870,3700,4390,1875,2630,2900,65400,4476,1065,6500,4473,1597,5050,1720,3205,3440,5730,10850,4455,1990,3106,3665,15050,NA,5620,2005,2090,4310,7650,2725,707,5903,2199,2020,1875,1660,2590,3145,1560,3990,3540,2400,4690,4495,9050,1570,8373,4635,721,8030,10500,5330,5170,3129,11250,3015,7730,2240,9140,3400,NA,11100,1445,2026,2755,NA,7420,1405,1315,3197,10850,8240,2915,5750,1825,3225,NA,NA,4660,5080,1674,5540,9850,5380,3740,7450,7489,924,20600,3630,3060,6500,5000,2075,6790,225,2950,2140,967,NA,5400,NA,2015,2370,6480,8250,8620,1073,1050,2380,4230,2520,2275,8197,NA,3390,6975,5840,NA,NA,3155,1880,5990,1130,21350,5960,NA,6960,6460,3590,5100,4210,1320,2605,704,10200,2085,NA,1802,2280,12350,6500,2810,4810,6750,4530,1128,3100,3086,5530,1795,577,1385,2840,3163,2925,1385,1895,1938,4065,1794,1715,5712,600,1420,5370,6620,2155,1650,11150,7190,4290,4740,7100,2312,1873,15250,4479,NA,822,10054,2125,5296,3685,1155,3415,1550,6356,14350,1055,21909,2735,3219,2435,5260,1853,4195,3870,701,13700,6260,8680,1188,9000,3370,1960,690,4515,2130,3525,1406,5820,5100,14939,5250,10157,2510,3650,2085,3150,4310,4600,3345,5830,10300,3120,7280,8390,18300,4960,9300,600,3014,2845,818,NA,2140,3520,14100,3955,1125,5670,5010,3895,6800,3775,3305,3575,1505,3420,2300,3850,9070,3425,5320,NA,2840,2005,5270,5890,4070,2659,1351,6546,2110,2370,3520,2965,3315,6300,1955,2030,433,3265,8560,2868,1656,5000,2175,2255,5150,2230,7080,2360,11100,2310,2510,15950,5920,NA,3370,824,3290,1610,6060,3620,NA,1885,4090,2350,2790,7560,1420,1100,NA,21050,3990,3143,NA,4280,4435,1900,12050,1205,1530,7830,5050,784,3555,4245,4510,4410,20900,4589,4400,4893,5852,2142,6530,4535,28550,2515,2555,4270,4580,11829,10500,3200,4800,1255,3530,1440,648,4700,1685,NA,3815,4395,423,10150,655,2050,2030,16000,1955,4020,14250,4530,3750,5203,4590,3420,4980,4425,10250,904,2755,8050,2845,3630,2030,5820,5440,2125,1210,2659,1950,2583,3865,1000,6690,1995,4595,3434,4845,3795,5790,3330,878,4459,4210,827,2840,1785,811,6580,2935,2340,10400,3785,7290,4015,9530,1517,665,7780,3330,2770,1370,832,11900,2060,2465,1760,NA,505,4110,4620,22600,2286,5710,47200,630,2195,1085,501,7050,3285,4995,1320,5200,11350,6630,1705,4095,1355,3150,3425,659,4750,2640,5950,3915,2350,3800,2830,19500,2369,10135,1295,3055,2535,3230,20700,3885,3520,709,3520,3880,20450,1705,2425,6360,5880,2810,2790,2084,732,4140,5900,11900,3550,83200,4010,1080,3231,2481,4335,2755,4845,1050,19400,2420,1125,NA,764,53776,3360,11524,3440,2990,5090,889,4385,3535,2400,3147,10600,6650,6170,1182,8966,7870 -"2018-07-23",46500,81700,155020,414500,129500,229500,333000,251019,1273000,317000,121500,53900,45400,240500,220500,32250,272500,32500,207000,98200,115500,279500,381000,109500,196500,75500,78400,273500,43650,148000,112000,99500,148500,374500,NA,106255,82557,332000,27900,92900,15700,26700,11000,14700,21150,133000,347500,7950,67800,6300,50000,36850,51700,131500,91200,48700,69200,198000,51600,43750,15550,332000,101000,155000,223100,419161,12900,228000,62800,30550,32500,44300,161000,57800,33050,20250,305500,30700,31050,73900,198329,150500,24450,19650,134844,4615,27850,228500,59600,318000,16850,65964,98100,44000,110000,8770,5020,12515,20000,39650,3460,18250,50500,35950,94900,712163,869000,18300,5100,73300,5350,42613,41600,164566,23800,18350,173500,72800,99600,174000,23000,480000,91600,31800,26700,34200,57000,26100,76600,182500,41850,58000,12450,34100,94600,63500,42950,22800,180000,NA,72300,31050,13300,52600,82700,293500,161500,14796,24100,65500,4515,18200,42650,67928,58200,103600,17050,713000,74200,68200,4285,53600,6000,9550,4050,12339,76095,NA,1495000,10850,9220,7010,13150,NA,22700,58600,143531,12950,10300,5790,52900,NA,64300,18053,88497,NA,30950,50400,55500,25600,157000,10200,6630,23150,180900,18250,NA,110500,10450,16794,21563,22800,135500,43700,37600,22300,271500,19650,88800,10700,4245,64500,27300,163500,75100,16100,24750,24350,10900,29800,318000,8270,52300,7150,89900,13700,25100,38050,24067,87600,63800,20250,22400,83826,12250,233000,64100,1045,109000,31500,37950,NA,14450,84400,7660,198500,63100,30900,8320,5160,77800,31550,16500,42250,7080,47500,22400,NA,24550,24850,40250,34450,75000,9633,35400,17100,9680,1925,15950,97900,58000,7160,52000,NA,2565,58463,31400,34350,13900,37700,97800,62400,11450,3455,32873,12050,20100,11650,63800,53300,40600,31800,49500,43097,3886,17150,22700,60300,83400,1095,14550,9230,23200,90900,7350,105500,12326,1645,20850,65000,2680,34050,33392,35700,13300,35450,33250,20350,7440,37100,34950,5720,31200,56700,154500,78500,28650,7736,175700,33350,9440,NA,66200,23250,18866,4660,15450,44000,23300,52847,49000,79516,5240,13900,21050,47100,74900,NA,1962,1040,17850,34150,863000,9430,8710,2395,32050,5240,16850,5040,8760,NA,NA,6800,24332,12750,16750,NA,7789,44350,48000,NA,6710,15400,29150,9190,691,14450,21235,23150,13650,24600,152000,6273,48800,16350,17467,13000,18550,31400,350000,31087,13450,5630,40400,26400,61900,21600,25740,3815,35800,8630,NA,4060,21650,6886,NA,9760,32250,20523,52300,4000,6120,6410,NA,NA,6160,3830,5510,97900,42000,39500,17100,17100,51000,20376,20050,86300,16900,25400,4155,NA,50276,23600,NA,4680,4301,16300,24550,7310,87300,23400,1860,NA,11100,8400,45600,10550,81100,30300,15100,18150,5350,NA,8920,108000,18117,NA,13650,18000,NA,6772,16650,31450,23000,65500,25000,11433,8630,4680,49050,10700,6810,15600,8943,6290,2795,6660,16200,6560,12600,4420,19150,22800,9190,5810,33400,129500,3090,11800,1800,32195,6500,NA,630000,NA,22440,25200,36486,11773,24450,3165,10600,5760,4215,14350,10200,1158,4020,12950,10800,32700,2150,7740,9080,4505,114000,33400,20400,1360,4390,7270,14509,24800,9260,8780,7220,3735,52300,10150,29950,NA,40300,8430,4090,124309,214000,6130,136000,2000,NA,22100,10850,NA,12350,53000,NA,39800,1960,30500,NA,12200,NA,8100,1650,7040,64900,2240,10100,7620,33050,3225,40100,16900,24550,11250,52900,40600,22700,13200,6640,10650,9780,13600,22800,15450,5920,8050,20000,90100,4480,2970,NA,4025,7780,55000,12900,13250,33100,3085,171000,12600,24175,70100,NA,9700,26750,9290,NA,30500,NA,22950,9310,15500,55300,14050,10500,8220,8970,2825,24000,13550,2595,25450,7840,4230,2130,3550,11400,1240,NA,1355,5820,5150,NA,2347,1770,9600,65200,5150,10350,39650,6460,5880,124500,980,6353,2240,23500,544,14500,15100,53100,5590,5010,13700,NA,15500,18050,2315,19850,14200,12700,104500,40200,6850,11300,24000,5600,8910,23800,22150,12400,12768,3775,20550,70500,17000,28969,4950,NA,NA,12700,1410,6450,25000,5835,6090,24300,NA,13100,4265,NA,3375,4015,2145,35400,12200,49000,NA,8320,14900,2675,2440,807,6100,9910,17700,20041,17800,31158,3250,117000,12200,21700,NA,9070,28200,127500,8670,4110,7280,6170,11950,728,3100,5380,53720,NA,4070,3310,2005,55160,973,4995,6750,5540,1105,41400,2845,10800,22700,8060,7640,3095,8710,12450,12000,13900,15600,9200,NA,40150,15700,14500,14500,8150,18250,7170,16533,41800,3890,59800,7750,13950,40600,8310,4785,12400,6940,4080,6420,23750,35350,9610,4734,21050,3610,NA,910,3830,2980,7350,6850,1255,4758,33000,3860,5490,4650,5210,34000,8490,5060,5260,9430,109000,30800,11800,4800,13600,2110,7490,8300,566,NA,NA,792,5890,7760,15100,6830,13450,9360,2580,12600,11800,3120,6750,13050,2590,19000,1750,13900,125000,3950,NA,16800,3830,3247,11100,5900,NA,NA,7900,NA,NA,5920,10800,2270,25400,9940,24300,835,19700,15113,15000,9500,18449,15850,3710,13076,8200,32800,8310,5720,13400,5690,NA,4415,5720,23250,1535,14300,307,18150,5100,1461,18150,11000,10350,10500,8240,2880,25300,26850,8660,9240,1375,2190,3925,1185,24300,12300,3900,9080,11650,NA,2150,2420,4832,NA,7620,10000,7000,257500,39850,1635,18100,3575,27650,14746,8361,3770,6880,2080,1030,5890,3410,28300,18800,7150,2020,2080,7890,4380,11250,1880,3420,9193,14550,4040,4065,4550,8476,6940,29650,3060,8821,10150,3560,12350,17425,1095,8090,14500,13550,1670,62800,1230,18250,3595,12000,5530,79500,NA,40700,21200,NA,3275,21000,3020,13950,6970,20900,5850,11400,2105,5310,18100,NA,4975,1125,6770,7350,3100,1180,4495,7220,1520,14200,9654,2915,950,NA,5350,5975,11291,4190,13000,25500,4900,661,2315,2085,7260,1470,1562,6430,8000,1265,1650,5606,3340,10450,3350,2085,2375,10200,8030,7760,2395,NA,2705,4060,6650,10400,4200,5500,15050,10300,1170,1310,6120,2615,4575,3220,2855,12450,18950,30000,10400,1270,12900,11700,17050,4035,NA,270,805,654,6110,1700,4575,13250,9890,7300,NA,3000,11700,2267,9470,7460,3540,1945,20000,1965,4004,1680,5930,3800,3650,5020,11800,6966,130000,4045,13500,8550,2075,6590,6120,595,1070,34833,NA,33400,13635,1760,9850,973,2085,11500,7280,1970,13750,18300,NA,2820,4860,12950,13050,1365,8700,7870,4595,248,NA,5170,2195,NA,11050,5478,1180,6580,4900,2630,13500,13050,3955,NA,2560,2520,6770,4250,3335,12350,4440,4710,15250,2475,3415,6285,3920,2700,6640,3690,1203,NA,13900,2685,22235,5870,3035,3105,4775,4590,3435,4890,3300,3120,6590,16700,39700,7390,4150,19000,NA,2430,14000,NA,10850,26750,5590,25650,12650,1315,3735,6880,502,2585,3565,8100,1035,8110,7240,6740,NA,2980,6760,6130,25150,NA,18900,1140,2895,900,4085,2035,34000,10050,2825,2440,NA,6820,1020,8000,3280,12850,25500,NA,4120,3600,NA,5694,9920,2550,76200,1135,8030,10500,2970,8150,3077,890,950,5100,2280,36500,3310,13900,14900,1390,1140,11795,2905,3815,2580,3160,2020,7800,1405,3130,4375,9610,7835,725,8300,17650,2175,6000,2690,2610,4660,46600,9190,NA,6860,21100,2675,1920,10300,2015,1072,6440,8435,2460,1620,1590,2880,39900,3015,83100,46600,6900,13100,48200,2245,21350,14250,2720,10650,1345,4390,2165,2237,34192,2860,6920,12000,1355,1755,2160,3560,995,1420,5180,10400,4255,6730,4480,6210,21885,1470,3500,1435,3850,2640,10700,53100,1655,NA,2340,18450,1430,1675,5950,2631,3788,1900,45150,1860,2850,NA,2805,4785,2200,2050,2845,3065,13500,6130,8400,3434,3105,9530,NA,8990,2990,141000,NA,2400,2230,3810,6660,217000,6800,4375,8690,3715,7810,NA,4520,NA,5190,2130,4600,13500,4125,5300,5903,NA,2615,NA,2610,20850,7540,2035,10750,6670,4355,2490,3153,7311,3600,NA,2850,1370,2155,2799,3055,6600,6820,4960,3650,6760,1790,2340,9780,2450,6000,249,3090,2175,1020,3870,3510,17000,1965,2100,9750,8380,5750,21900,5650,22200,1565,2000,9060,5840,6326,29438,6060,11650,1520,1960,11750,2425,4500,10650,7950,2715,NA,10500,9900,11850,1351,NA,NA,1505,22350,10650,8640,4780,3521,3760,2430,2975,3567,4960,7930,7300,9177,15050,21800,2410,6493,4170,1400,7420,5748,2930,5293,6900,5630,5320,6690,2590,8600,7380,8570,3993,2478,2925,1445,3315,36900,NA,11200,6525,610,6240,12400,7490,6730,1060,1195,6420,NA,6510,NA,5190,1225,11550,4250,9950,10250,22000,1395,1940,8890,1245,2615,2665,1935,2905,6060,2834,13000,6470,3840,5320,9800,898,NA,7090,1485,996,8250,NA,10050,5600,4613,3755,4825,960,6190,3045,3645,6500,3400,9390,3025,12650,4015,5730,7780,3220,1310,2245,133500,1270,4100,2040,4060,2565,7370,3470,2860,3695,6960,4780,11500,5930,3920,5880,13000,791,1990,1600,22550,7190,1410,2175,3403,8320,4125,13000,6530,1160,5090,4295,2659,9370,6220,9665,25500,853,4760,8060,3000,3005,NA,1875,2980,1215,4650,3850,2280,2230,4220,3030,9560,2380,3045,5104,1935,7970,2115,5960,2800,5570,3000,3325,5120,3680,2650,NA,NA,10200,2120,1605,23250,2695,2380,1210,708,3241,71800,1680,4190,9760,9140,9395,3460,1920,4565,3505,4190,5960,3215,4120,3630,NA,4600,NA,9900,NA,5800,1490,5120,14950,2280,13550,6460,4290,NA,3360,530,4850,2655,17950,5790,3615,4310,1750,2440,2790,64500,4242,1010,6490,4321,1593,6130,1700,3015,3355,5540,10750,4300,1865,3093,3565,14100,NA,6160,1965,2000,4205,6750,2645,674,5682,2019,1933,1840,1618,2680,3140,1630,3860,3335,2340,4555,4170,8500,1486,7592,4530,694,7680,10650,4955,4920,3089,10450,2870,7530,2050,8820,3425,NA,10500,1360,1922,2560,NA,7010,1275,1230,2995,10100,7680,2870,5560,1785,3045,NA,NA,4345,4855,1580,5180,9110,5040,3590,6850,7018,860,19250,3370,2780,6170,5000,1990,6350,218,2900,2060,900,NA,5100,NA,1950,2340,6150,8190,7910,1073,985,2380,4020,2250,2200,7870,NA,3190,6900,5480,NA,NA,3145,1855,5870,1195,20100,5540,NA,6810,6330,3590,4860,3880,1250,2520,690,10000,2070,NA,1782,2200,11700,6360,2670,4640,6460,4480,1089,2965,3082,5380,1680,571,1360,2690,3263,2810,1350,1715,1809,3880,1726,1625,5323,596,1325,5190,6560,2150,1575,11100,6920,4130,4670,7140,2312,1775,14350,4194,NA,799,9737,2100,4929,3525,1150,3335,1440,6184,13600,1030,19494,2670,3168,2370,4960,1739,4155,3720,679,13500,6110,8160,1160,8900,3245,1880,677,4415,2105,3242,1301,5700,4960,14605,5230,9907,2490,3505,1995,3025,4100,4570,3290,5750,9940,2950,7310,8170,16950,4890,8410,572,2886,2620,780,NA,2140,3380,13800,3925,1050,5360,4725,3690,6550,3685,2860,3540,1430,3325,2300,3715,8900,3250,5290,NA,2760,1875,5190,5660,3940,2526,1259,6780,2015,2300,3405,2685,3210,5900,1900,1900,422,3185,8400,2841,1585,4855,2095,2235,4940,2115,7070,2220,10050,2310,2385,15700,5770,NA,3305,805,3200,1460,5530,3400,NA,1745,4075,2240,2630,7350,1310,1065,3311,20750,3945,3084,NA,4160,4230,1840,11500,1150,1515,7530,5050,750,3465,4190,4245,4060,19750,4362,4080,4740,5591,2142,6500,4360,26150,2450,2370,4055,4430,11450,10450,3010,4370,1235,3300,1380,618,4675,1670,NA,3805,4245,423,9960,645,1960,1915,15250,1870,3980,13250,4700,3635,4796,4385,3420,4860,4280,10100,886,2650,7680,2835,3600,1815,5390,5410,1990,1150,2579,1930,2571,3700,1000,6170,1985,4505,3187,4595,3690,5560,3250,825,4227,4165,809,2740,1800,768,6360,2810,2270,10350,3595,7160,3770,9540,1475,644,7220,3320,2560,1343,811,12450,2000,2380,1675,NA,497,4070,4590,22800,2192,5490,45000,592,2130,1040,484,6500,3120,4985,1305,5080,11800,6510,1605,4000,1210,3000,3345,631,4400,2545,5440,3725,2295,3800,2675,17550,2228,9834,1290,2885,2415,3175,20300,3820,3255,651,3395,3800,20000,1810,2410,6230,5850,2705,2675,1937,698,4040,5700,11950,3550,83900,3800,1005,2917,2324,3995,2730,4850,999,19250,2310,1045,NA,683,51381,3335,11273,4060,2740,4825,858,4390,3300,2345,3192,10600,6470,6170,1104,8663,7870 -"2018-07-24",46150,83600,149212,410500,129500,226000,330500,248673,1331000,325000,121500,53400,44400,241000,228000,33150,274000,31800,207500,98600,117000,279500,384000,109500,194500,75600,81000,272000,44250,159000,113000,98200,147000,393000,NA,107751,82557,338000,28000,92200,15500,26400,11000,14850,21450,131500,348500,8040,64800,6150,53900,37050,52200,137500,97800,49800,69000,202500,51700,42900,15900,335000,98700,161000,224000,423979,13050,229500,63500,30850,32350,43300,155500,58300,34350,20100,323500,31750,33500,75800,201536,157500,23450,19750,134844,4860,27500,230800,59200,321000,16500,67121,101000,46600,110000,8820,5030,12660,17900,40800,3500,18300,51400,36200,96700,710933,866000,18550,5080,82200,5560,43365,42000,160481,24700,18550,182500,78300,95300,176700,23150,481400,92200,31550,25800,34800,57200,26000,77400,180000,39700,59500,12550,34400,94500,62400,43500,27100,181000,NA,72600,31000,13400,53500,76700,292500,162700,14465,24350,62100,4575,18400,41800,67642,59000,111100,17400,730000,74100,68200,4445,50300,6000,9550,4085,12641,77198,NA,1511000,11000,9670,7080,13150,NA,22800,59300,145836,13700,10650,5950,56500,NA,65700,18053,87680,NA,32000,49800,54000,26450,157000,10450,7190,23550,193300,19850,NA,112000,10550,16830,22215,22650,139500,45800,38250,23250,259000,19100,88800,10600,4245,67800,26750,165500,74300,15750,24600,24050,10950,30250,323000,8280,52800,7300,90400,13600,25000,37600,24067,87900,64000,20350,23650,83630,12400,229500,63900,1070,113000,31800,38050,NA,14650,83700,7640,205500,62500,29700,8180,5320,79800,33250,16700,42950,7270,47950,24600,NA,24600,26550,42200,35100,74600,9433,35400,17300,9680,1930,15750,102000,57900,7450,53200,NA,2645,59717,31400,34950,12600,38800,99100,62200,11450,3505,32826,12400,20100,11550,64200,52600,50100,31850,49250,42945,3929,17150,22600,60200,84500,1155,14425,9370,23050,91500,7510,111000,12612,1645,20700,64700,2790,36150,32631,35800,13600,34700,32450,20800,7420,37000,34950,5690,31500,57000,154500,78700,28200,7593,185500,34500,9560,NA,67200,23300,19032,4735,15600,45050,23000,53603,48300,78936,5310,14400,21800,47300,75800,NA,2024,1085,18250,34900,874000,9900,8770,2405,32200,5290,17050,5020,8220,NA,NA,7030,25631,13100,17100,NA,7938,45100,47000,NA,6880,15500,29000,9260,696,14650,21283,22000,14650,24900,148000,6541,48500,16700,17267,12900,18650,31650,350500,31478,13550,7200,39800,26700,62100,20650,25400,4085,36000,8820,NA,4080,21400,6925,NA,10150,32450,20809,52900,4120,6250,6530,NA,NA,6650,3820,5410,97500,42050,39850,18150,17500,50100,20483,19850,86500,17000,25750,4225,NA,50003,24050,NA,4870,4384,16600,24200,7310,84800,23650,1860,NA,11100,8350,46000,10650,81900,30250,15650,18250,5360,NA,8910,108500,18651,NA,13900,18100,NA,6604,17000,31000,23150,65500,24800,11661,8840,4689,49400,11000,7220,15700,9026,6190,2775,6780,15900,6620,12750,4495,19050,22550,9240,6170,34050,128500,3045,12000,1875,33094,6670,NA,630000,NA,23164,25450,36559,12409,24850,3145,10600,5580,4260,14400,10500,1102,3940,13100,11550,33850,2165,7800,9070,4535,124500,34450,20400,1365,4510,7500,14955,24350,9250,8890,7220,3750,51500,10500,29850,NA,40700,8790,4110,124968,213000,6240,137500,2035,NA,22500,10850,NA,12550,52100,NA,41100,1970,30650,NA,13000,NA,7880,1710,7070,64000,2280,10150,8200,33250,3160,40650,17400,24550,11750,52300,40600,22550,13050,6740,12000,10150,13800,23200,15400,6070,8010,19800,90100,4500,2990,NA,4025,7830,56500,12800,13250,33500,3105,173000,12750,24550,71500,NA,9810,29750,9600,NA,31400,NA,22400,9990,16200,57700,13900,11000,8200,9520,2845,24150,13550,2600,25350,7920,4260,2060,3550,11500,1320,NA,1440,5970,5170,NA,2935,1785,9750,64500,5310,10700,39400,6540,5940,125000,999,6284,2330,23500,545,14500,15000,53600,5650,4860,14050,NA,15800,18100,2345,19150,15850,12750,100000,40000,6990,11200,24450,5520,8880,23850,22450,12200,13178,3850,21000,70400,17200,28922,5090,NA,NA,12750,1550,6550,25500,5816,6050,23950,NA,13000,4500,NA,3415,4410,2185,34600,12200,48750,NA,8420,15250,2685,2505,813,6440,10050,18300,20041,18250,31158,3375,116500,12450,22300,NA,9680,28200,131900,8680,4119,7310,6180,11950,750,3155,5370,53141,NA,4085,3200,2090,58400,975,5060,6700,5640,1125,41100,2880,10750,23200,8100,7690,3120,8900,12250,12350,13950,15400,9160,NA,39600,15450,14800,14250,8160,18250,7170,16533,42300,3880,59900,8790,14250,41250,8550,4800,12550,7090,4055,6500,23250,35500,9630,4788,21350,3615,NA,917,3870,2975,7330,6790,1270,4570,32950,3860,5410,4625,5420,34050,8920,5230,5190,9420,109500,31550,12100,4840,13950,2170,7670,8390,559,NA,NA,811,5740,7840,15650,6750,13750,9790,2550,12650,11800,3145,6800,12950,2605,19350,1875,14200,162500,4140,NA,16750,3930,3289,11250,5960,NA,NA,8060,NA,NA,5910,10800,2350,24900,10150,23750,841,19400,14917,15000,9580,18592,16400,3850,13050,8410,32550,8840,5800,13450,5550,NA,4410,5860,23700,1715,14250,320,18100,5160,1543,18400,11050,10450,10600,8230,2915,26000,27650,9062,9420,1405,2200,4010,1185,25900,12150,4205,9110,11600,NA,2175,2435,5010,NA,7590,10400,7060,255000,39450,1800,18400,3650,27500,14843,8197,3700,6960,2055,1070,5910,3430,27750,18500,7380,2040,2120,7920,4385,11200,1850,3520,9287,14700,4020,3955,4620,8412,7160,30300,3060,8922,10600,3600,12350,17025,1100,8400,14400,13750,1620,62300,1255,20450,3580,12050,5300,79800,NA,40650,21150,NA,3250,21100,3140,14000,6790,21200,5830,11450,2055,5390,18000,NA,4985,1130,6880,7330,3105,1210,4520,7290,1560,13850,10118,2860,977,NA,5300,5875,11193,4150,12800,25500,4890,679,2360,2085,7560,1520,1740,6500,8200,1285,1675,5636,3350,10700,3430,2130,2375,10300,8000,7760,2495,NA,2715,4095,6830,10400,4200,5560,15250,10300,1165,1345,6630,2630,4620,3155,2855,13100,18650,29950,10850,1285,13100,11900,16700,4115,NA,273,806,658,6200,1720,4570,13800,9890,7700,NA,3120,11500,2267,9490,7540,3590,1960,20000,2030,4084,1695,5940,3695,3730,5020,11900,7221,129500,4130,13700,8620,2075,6600,6600,594,1055,35954,NA,33350,13587,1825,9800,1010,2185,11350,7290,1860,13600,19200,NA,2865,4970,16800,13500,1380,8560,7840,4920,216,NA,5150,2195,NA,10800,5552,1210,6750,4750,2720,13550,14700,3940,NA,2545,2610,6780,4245,3465,12150,4500,4780,15250,2450,3450,6353,3795,2760,6650,3700,1244,NA,13950,2720,22327,6200,3015,3135,4855,4820,3465,4995,3320,3365,6550,16700,40250,7410,4165,19450,NA,2425,13800,NA,10900,26000,5590,24900,12700,1315,3820,6950,504,2820,3575,8270,1055,7890,7850,6900,NA,3065,7530,6110,25900,NA,19100,1165,2845,900,4215,2040,35100,10050,3235,2585,NA,6880,1025,8240,3170,12850,25300,NA,4150,3835,NA,6723,10400,2550,79500,1195,7950,10500,2990,8240,3672,891,936,5110,2405,35700,3290,13900,15400,1455,1185,11577,3000,3760,2505,3165,2075,7940,1550,3100,4410,9340,7646,739,8550,17700,2230,6650,2695,2775,4645,46400,9340,NA,6910,21500,2690,1905,10100,2035,1140,6450,8455,2465,1665,1560,3020,40000,3160,84500,46900,6890,13050,51200,2400,20850,14200,2730,10750,1370,4375,2170,2232,33959,2860,7090,12450,1395,1760,2160,3570,1040,1360,5230,10550,4210,6910,4390,6140,22395,1575,3820,1510,3870,2705,10650,52800,1655,NA,2290,18750,1455,1695,5900,2422,3808,1960,46400,1905,2830,NA,2800,4810,2200,2110,2750,3055,14700,6200,8410,3517,3105,9490,NA,8970,2990,141000,NA,2400,2280,3840,6720,217000,6630,4474,8570,4000,7860,NA,4540,NA,5220,2130,4600,13750,4145,5300,5831,NA,2640,NA,2640,20950,7640,2050,10650,6640,4320,2515,3261,7349,3570,NA,3010,1410,2160,3076,2980,6600,6860,5110,3690,7260,1765,2290,10400,2380,6030,255,3085,2280,1010,3785,3520,19150,1785,2125,9300,8870,5350,22700,5870,22800,1585,2020,9280,6000,6306,29929,6380,11750,1490,2070,11700,2500,4365,10300,8050,2665,NA,10500,9410,13050,1458,NA,NA,1670,24050,11650,8640,4775,3498,3775,2490,3025,3579,4930,8420,7480,9215,15000,20900,2465,6525,4015,1415,7340,5768,3140,5301,6990,6140,5600,6720,2615,8610,7710,8450,4132,2501,2950,1480,3265,36750,NA,11300,6500,627,6100,12400,7490,6730,1050,1290,6580,NA,7550,NA,5310,1225,11600,4345,9980,9980,22000,1400,1955,8890,1255,2715,2680,2005,2930,6140,2834,13500,6490,3800,5700,9650,918,NA,7260,1490,1050,8400,NA,10200,5620,4620,3790,5150,954,6150,3000,3675,6330,3490,9040,3050,12450,4700,5840,7800,3220,1310,2100,150500,1295,4130,2030,4260,2620,7260,3390,2715,3695,6990,4810,11500,5930,4015,5800,12850,801,1945,1595,22700,7120,1415,2270,3483,8650,4100,13150,6550,1160,5100,4480,2655,9600,6550,9665,25600,863,4610,8130,2775,2985,NA,1895,2990,1215,4835,3850,2245,2225,4235,3140,9720,2400,3015,5079,1945,8000,2100,6160,2865,5600,3060,3420,5140,3720,2650,NA,NA,10550,2235,1600,24250,2755,2345,1195,700,3371,73700,1725,4295,9850,9407,9351,3460,2000,4575,3505,4165,6801,3215,4235,3605,NA,4790,NA,9780,NA,5860,1510,5130,16100,2270,14850,7780,4290,NA,3340,540,4845,2725,18350,5840,3730,4290,1835,2545,2855,65400,4295,1040,6680,4393,1579,5880,1620,3095,3345,5550,10500,4500,1845,2989,3480,14350,NA,6250,2035,2025,4405,6840,2680,671,5615,2046,1918,1875,1614,2695,3200,1635,4065,3435,2390,4805,4220,8950,1601,7663,4550,718,8130,10600,5040,4935,3116,10850,2890,7310,2240,8780,3670,NA,10350,1475,2026,2560,NA,6990,1235,1335,3219,10200,7720,2915,5610,1785,3180,NA,5775,4440,4890,1598,5450,9990,5180,3730,7730,7044,862,19350,3355,2900,6240,5040,2035,6410,220,3000,2180,926,NA,5680,NA,1960,2390,6220,8270,7830,1041,1005,2350,4015,2300,2230,7798,NA,3190,6750,5410,NA,NA,3270,1850,5890,1230,20000,5380,NA,6870,6530,3590,4865,4260,1275,2420,704,10050,2090,NA,1782,2215,11800,6650,2630,4900,6810,4465,1106,2890,3024,5360,1720,598,1355,2730,3225,2905,1340,1715,1848,4220,1760,1650,5261,591,1315,5490,6530,2155,1640,11100,6990,4200,4725,7310,2312,1779,14150,4208,NA,788,9687,2120,5019,3500,1140,3430,1460,6308,13800,1030,19282,2700,3168,2385,4990,1753,4195,3805,662,13650,6050,8280,1155,8970,3270,1905,694,4495,2140,3256,1306,5740,5050,14564,5210,9707,2300,3575,2000,3015,4395,4505,3350,5800,10100,2950,7260,8090,17050,4890,8480,577,2943,2655,778,NA,2140,3510,13800,3930,1050,5400,4800,3770,6640,3725,2860,3500,1440,3325,2300,3820,8680,3300,5310,NA,2805,1875,5230,5720,4060,2597,1277,6802,2030,2360,3355,2795,3205,5480,1945,1885,431,3260,8470,2852,1614,4870,2085,2220,5140,2135,7040,2225,10900,2310,2370,15000,5550,NA,3340,806,3205,1485,5730,3390,NA,1795,4050,2395,2670,7180,1385,1065,3318,20800,3945,3020,NA,4190,4385,1865,11300,1190,1510,7610,5020,779,3520,4005,4305,4060,20000,4291,4400,4590,5591,2142,6340,4360,28600,2460,2430,4025,4710,11592,10900,3005,4390,1255,3430,1435,625,4800,1640,NA,3810,4285,423,10050,650,2015,1900,16450,1945,3925,13300,4620,3595,4611,4500,3525,4975,4355,11500,869,2745,8000,2860,3605,1770,5470,5510,1990,1170,2613,1910,2571,3740,1000,6240,2005,4410,3396,4685,3790,5560,3240,834,4277,4040,809,2685,1790,786,6500,2845,2375,10350,3635,7280,3765,9400,1463,642,7430,3320,2625,1363,829,12000,2005,2410,1720,NA,504,4150,4545,22700,2192,5540,45000,566,2100,1085,486,6560,3215,5030,1280,5110,11800,6500,1640,3995,1255,3060,3400,627,4455,2565,5520,3775,2298,3800,2680,17450,2286,10135,1280,2900,2520,3185,20500,3860,3300,676,3340,3830,19900,1885,2400,6140,5820,2700,2720,1912,707,4120,5840,14500,3550,84000,3805,1000,2942,2235,3960,2700,4790,1010,19150,2330,1070,NA,689,51658,3335,12551,3855,2770,4515,871,4370,3320,2375,3282,10600,6640,6170,1104,9205,7870 -"2018-07-25",46150,80500,149412,388500,130500,226000,361500,235535,1257000,329000,119000,54400,44250,242000,230000,33100,260000,32200,206500,97400,118000,279500,384000,109500,195500,75400,80800,271000,45200,158500,114500,98600,149000,386000,NA,105756,77789,335000,28250,94000,15750,26600,11000,15000,20450,131500,348500,8100,63500,6160,55200,37050,52500,136000,95900,50200,70000,203500,51600,44350,16300,335000,97700,162500,224500,401816,13100,224500,62900,30850,32400,45500,156500,58500,34550,20150,324500,31750,33250,75700,198329,161000,23100,19800,132958,5150,28000,221100,58000,321500,16800,64324,98300,47500,110000,8990,5040,12805,17750,41000,3500,18000,52200,35500,95200,684809,861000,18600,5070,83200,5680,45170,42800,152077,23700,18700,185000,81200,96900,174200,22800,483200,91500,31800,24550,34300,58000,25950,79000,176500,39850,57600,12700,34650,96900,61700,43000,26500,174000,NA,76700,31550,12650,54500,77300,294500,168600,13615,24350,62300,4515,18400,41200,64307,59200,108700,17350,732000,74100,68200,4410,46300,6000,9740,4090,12727,78616,NA,1520000,10700,9690,6950,13250,NA,23050,59500,146137,14050,10800,5990,60300,NA,64900,17419,86771,NA,31900,50900,54400,26650,154000,10400,7190,22700,188900,19600,NA,112000,10500,16462,21041,29400,135500,46700,38100,23550,261000,19150,88000,10900,4730,67000,25050,164500,71800,15900,24000,26100,11000,31000,323500,8260,54500,6110,87600,12950,25250,38200,23767,87600,63300,20500,22800,81664,11950,232000,62600,1050,114000,31600,35850,NA,14550,87100,7590,207000,60700,28400,8160,5320,79800,34550,16900,42800,7400,45950,24750,NA,25100,26600,42700,34600,75400,9833,35050,16350,9680,1855,15150,100500,59600,7430,53300,NA,2570,58463,32200,34200,12150,40800,96800,63000,11400,3520,32300,11500,20500,11250,63100,51100,50200,31500,49650,40576,3795,16000,22350,60000,84300,1135,14575,9350,23200,92000,7480,110000,12421,1670,19950,65300,2810,34000,32551,36600,11600,34550,30800,21000,7390,32600,33050,5590,31600,56900,151500,79500,28400,7513,181000,34800,9640,NA,67100,22700,18783,4710,15450,45750,23050,53603,50200,76951,5260,13850,21300,47000,76500,NA,2014,1060,18500,35000,867000,9790,8560,2405,31650,5070,16550,5030,7800,NA,NA,7110,25718,13050,16350,NA,7820,45400,47800,NA,6890,14200,28800,9030,698,14700,21573,20500,14350,24250,140000,6025,48600,17000,16089,12900,18600,31000,349500,31255,13350,7210,39300,26950,61800,22750,25300,4105,36200,8820,NA,4040,21800,6705,NA,10100,32500,20380,52500,4370,6550,6250,NA,NA,6750,3835,5330,97400,41800,38350,17650,17100,50000,20625,20250,86300,16700,25100,4220,NA,48730,24200,NA,4845,4433,16500,23750,7150,83800,23500,1840,NA,11100,8280,44000,10450,81900,30300,16900,17950,5180,NA,8980,107500,18943,NA,13750,17800,NA,6537,16700,31500,22400,65000,23950,11342,8600,4705,51400,11000,7150,15450,8943,6100,2626,6890,14950,6620,12350,4575,18750,22200,9300,7390,35000,129500,2910,12050,1865,32952,6640,NA,639000,NA,23164,24650,36706,12636,23850,3180,10600,5590,4400,13800,10500,1130,3820,12750,10850,33600,2205,7860,9050,4300,130000,34100,20350,1455,4525,7560,14731,24000,9250,8900,7180,3795,52300,10350,32300,NA,40000,8840,4040,123083,212000,6470,138000,1995,NA,22350,11100,NA,12200,52300,NA,42350,1970,30650,NA,13050,NA,8070,1595,6930,64400,2305,9610,8350,30250,3020,41350,17300,23350,12500,51400,41550,22600,12650,6730,11050,10050,13500,22950,15150,6250,7850,19400,90100,4480,2880,NA,3985,7700,56500,12600,12700,33150,3060,173500,12250,22850,70700,NA,9090,31300,9510,NA,30400,NA,22350,10500,16200,56100,13850,10850,8270,9590,2855,24150,13500,2720,24700,7870,4565,2005,3550,11450,1315,NA,1375,5990,5050,NA,3030,1785,9390,64500,5120,10200,39450,6290,5840,127000,999,6265,2425,23100,532,14200,14900,54300,5450,4800,13400,NA,14800,17800,2340,19150,15450,12600,102000,39500,6960,10600,22700,5770,8900,23550,20300,12100,13224,3960,20900,69300,17300,28172,5050,NA,NA,12750,1540,6180,25550,5835,6080,24300,NA,13150,4680,NA,3325,4900,2190,34600,12250,48900,NA,8360,15150,2695,2595,801,6660,9540,17400,21071,18700,31057,3370,113500,12150,22550,NA,9630,29200,130500,8570,4096,7060,6180,11750,752,3160,5370,53527,NA,4085,3160,2075,58741,963,5060,6740,6220,1110,40800,2775,10800,23500,7670,7330,3110,8800,12150,12400,14000,15350,9660,NA,37600,15350,14700,13900,7800,17850,7170,16674,43000,3795,59700,9090,14450,41150,8300,4700,12600,6900,3960,6490,23600,34400,9550,4749,21350,3515,NA,896,3910,2815,7380,6590,1240,4591,33000,3890,5390,4440,5390,34300,8660,5180,5000,9410,107500,31100,11850,4795,13900,2130,7190,8230,560,NA,NA,800,5710,7800,15500,6550,13350,9350,2525,12100,11950,3210,6720,13000,2540,19150,1880,13850,190000,4200,NA,16300,3850,3305,11250,5860,NA,NA,8000,NA,NA,5880,11150,2335,24550,10450,23500,828,19000,14328,15000,9580,18305,16000,3825,12672,7910,33500,8640,5770,13500,5150,NA,4255,5790,23000,1765,14200,317,17950,5150,1560,18000,11000,10350,10350,8000,2920,25500,28000,9163,9120,1380,2160,3980,1150,26600,12200,4120,8990,11050,NA,2175,2450,5038,NA,7110,10100,6950,252000,39450,1755,19250,3690,27500,14551,8279,3680,6780,2035,1050,5850,3330,27450,17000,7300,2030,2100,7830,4400,11250,1790,3630,8828,14600,3925,4085,4510,8249,7000,29850,3050,8973,10600,3485,12350,18150,1085,8450,14400,13550,1525,61600,1160,19550,3570,11750,5280,79800,NA,40600,20950,NA,3225,22400,3115,14000,6400,20350,5960,11800,1970,5170,18050,NA,4890,871,7300,7330,3060,1190,4350,7170,1575,13750,10039,2810,958,NA,5330,5800,10898,4125,12750,25450,4835,685,2350,2075,7640,1500,1758,6510,8000,1370,1670,5795,3225,10700,3400,2085,2375,10200,8000,7550,2670,NA,2650,4225,6920,10300,4200,5480,15250,10100,1160,1310,6170,2585,4505,3010,2795,12700,18400,29900,10700,1280,13100,11400,16800,3980,NA,271,801,627,6130,1660,4560,13800,9890,7730,NA,3085,11450,2278,9180,7640,3540,1925,18950,2010,4024,1660,6070,3550,3650,4980,11000,7181,129500,4085,13200,9010,2070,6600,6160,597,1110,34953,NA,35000,13396,1805,9450,994,2165,10500,7240,1835,13900,19100,NA,2840,4910,18000,13300,1350,8400,7860,4810,224,NA,5010,2185,NA,11100,5350,1190,6790,4695,2630,13550,14650,3965,NA,2415,2555,6580,4230,3465,12050,4465,4580,15200,2350,3690,6363,3635,2660,6630,3670,1226,NA,14100,2665,22510,6050,2955,3015,4750,4805,3495,4960,3200,3390,6420,16700,41800,7420,4120,19300,NA,2455,13850,NA,11000,25050,5570,23550,12750,1315,3465,6900,497,2840,3460,8260,1070,7980,7820,6910,NA,3060,7450,6100,25700,NA,18750,1145,2895,900,4220,2010,34400,9830,3210,2570,NA,6700,1015,8100,3300,12550,25500,NA,4015,3940,NA,6679,10350,2510,80000,1115,7840,10600,3050,8170,3618,880,938,5000,2275,33300,3180,13350,15350,1355,1155,10750,2945,3655,2585,3085,2200,7920,1450,3500,4320,8390,7227,743,8610,17450,2175,6720,2590,2740,4520,46500,9080,NA,6660,21600,2670,1950,9820,2025,1112,6690,8406,2415,1650,1560,2970,40000,3070,83700,46550,6700,12950,52900,2210,19750,13950,2695,10950,1330,4300,2145,2237,33959,2805,7020,12250,1360,1755,2470,3520,1060,1330,5060,10000,4140,6910,4460,6000,22140,1535,3720,1490,3815,2680,10650,51500,1605,NA,2240,17500,1425,1625,5780,2491,3822,1925,45400,1885,2780,NA,2740,4745,2200,2030,2615,2930,14050,6230,8420,3536,3112,9900,NA,8920,2990,138500,NA,2470,2285,3815,6600,218500,6180,4351,8450,3975,7560,NA,4430,NA,5170,2055,4600,13400,4015,5070,5863,NA,2590,NA,2645,20700,7530,2040,10500,6580,4390,2515,3377,7359,3610,NA,2705,1345,2115,3076,2870,6600,7090,4950,3700,7220,1790,2245,10700,2320,5640,250,3090,2275,988,3685,3500,19100,1445,2175,8790,8710,4990,22000,5530,22650,1570,2015,9330,6000,6298,30069,6490,11850,1435,2040,11600,2460,4530,10500,7850,2610,NA,10900,9490,12650,1393,NA,NA,1645,23700,11450,8500,4950,3476,3705,2405,2995,3592,4940,8410,7240,9323,14750,20600,2430,6426,4125,1375,7280,5878,3080,5232,7070,6060,5370,6660,2580,8410,8030,8310,4271,2374,2850,1460,3250,36300,NA,11100,6450,609,5990,11550,7270,6690,1030,1255,6440,NA,7500,NA,5420,1210,11500,4310,9970,10000,22350,1380,1920,10350,1300,2685,2680,1980,2945,6140,2811,13550,6400,3645,5810,9540,901,NA,7180,1435,1040,8400,NA,9920,5440,4547,3815,5100,969,6050,2980,3650,6190,3500,8200,3015,12200,4615,5720,7650,3220,1300,2115,150000,1230,4085,2015,4210,2565,7000,3270,2680,3730,6900,4720,11250,5900,3995,5580,12550,783,1915,1575,23700,7270,1395,2260,3413,8490,4100,12850,6550,1160,5040,4400,2574,9450,6380,9498,25450,839,4595,7880,2390,3050,NA,1900,2995,1175,4680,3815,2610,2205,4185,3165,9850,2340,2970,5079,1760,7800,2100,6220,2885,5550,2980,3350,5160,3725,2625,NA,NA,10500,1745,1590,23500,2700,2350,1190,700,3371,73700,1710,4260,9850,9240,8905,3405,2000,4550,3450,4115,6741,3215,4170,3390,NA,4570,NA,9630,NA,6080,1440,5220,16500,2255,15300,7820,4290,NA,3330,560,4755,2995,18350,5770,3680,4290,1775,2545,2815,65000,4209,1025,6830,4401,1565,5590,1575,3070,3400,5590,9950,4600,1870,2898,3465,13800,NA,6140,2005,2000,4340,6600,2715,639,5403,2064,1923,1825,1550,2620,3155,1515,4015,3425,2410,4770,4310,8900,1615,7781,4750,707,8170,10600,5000,4895,3067,10600,2875,7060,2240,8260,3790,NA,9830,1400,1990,2550,NA,6820,1200,1340,3341,9900,7600,2805,5500,1740,3100,NA,5350,4435,4900,1621,5530,9960,5040,3700,8070,6904,838,18500,3150,2800,6210,5030,1950,6320,218,3000,2175,927,NA,5780,NA,1970,2370,6190,8280,7420,996,988,2220,3900,2285,2205,7689,NA,3190,6925,5520,NA,NA,3285,1820,5860,1225,19000,5400,NA,6800,6440,3590,4605,4230,1215,2430,699,9940,2090,NA,1534,2160,11950,6630,2730,4800,6700,4110,1075,3020,2886,5250,1690,580,1320,2730,3138,2875,1390,1685,1826,4190,1756,1615,5048,586,1265,5570,6680,2120,1665,11100,6860,4200,4730,6630,2312,1712,13450,3994,NA,800,9621,2085,4866,3480,1125,3430,1400,6155,13450,1015,18943,2695,3148,2455,4710,1716,4130,3780,672,13600,5990,8250,1126,8740,3310,1770,674,4455,2150,3238,1325,5580,5070,14501,5180,9857,2345,3550,1910,2930,4340,4500,3300,5820,10050,2740,7040,8090,16300,4660,8150,575,2900,2670,770,NA,2140,3470,13600,3925,1055,5280,4710,3765,6470,3755,2850,3520,1345,3250,2300,3785,8710,3355,5250,NA,2755,1805,5150,5770,4020,2535,1249,6407,2035,2345,3400,2635,3195,5230,1965,1885,423,3260,8240,2780,1568,4595,2100,2090,5140,2085,7040,2090,11650,2310,2335,14300,5600,NA,3310,806,3170,1350,5790,3370,NA,1780,3830,2340,2675,6920,1395,1075,3340,20800,3980,2967,NA,4190,4650,1830,11450,1210,1460,7610,5030,781,3530,3835,4245,4040,19700,4309,4250,4620,5320,2142,6290,4275,28950,2400,2500,4080,4865,11592,10850,2920,4155,1245,3330,1415,607,4660,1630,NA,3795,4245,423,10100,645,1980,1880,15300,1930,3880,13050,4595,3540,4285,4400,3395,4870,4305,11200,837,2730,7640,2775,3575,1735,5370,5440,2000,1180,2562,1910,2577,3660,1000,6050,1985,4530,3438,4690,3730,5690,3110,809,4259,3835,801,2620,1725,758,6280,2820,2370,10350,3535,7270,3660,8550,1435,641,7270,3230,2570,1341,827,11750,2125,2305,1730,NA,504,4160,4545,22650,2151,5480,44300,564,2055,1070,477,6660,3290,4960,1315,4960,11800,6550,1625,3990,1240,2975,3430,598,4275,2595,5300,3675,2298,3800,2670,16000,2338,10195,1270,2950,2515,3240,20300,3785,2860,705,3320,3750,20000,1720,2265,6190,5800,2760,2690,1871,700,4010,5720,14600,3550,83900,3730,1005,2650,2263,4015,2690,4510,999,19200,2345,1080,NA,675,52486,3300,13027,3805,2695,4795,857,4250,3335,2355,3082,10600,6700,6170,1051,8424,7870 -"2018-07-26",46900,83100,150413,374500,130000,223000,372500,238820,1239000,329500,120500,53500,43450,239000,231500,32900,263500,31850,210500,95100,117500,268000,387500,109000,202000,76300,81800,270500,44350,163000,116500,104500,150000,397000,NA,102264,79659,353500,27900,92200,15550,26550,11150,15000,21300,133000,330500,8190,63600,6310,56400,36600,53000,135500,96100,51700,72200,201500,51700,44200,16000,334000,97000,158500,240300,405670,13250,222000,61100,31400,32550,46100,157500,58900,34200,20400,319000,31750,34200,76400,205659,165000,25050,19600,132015,5160,28400,222900,58400,321000,17550,65578,102500,43000,110500,8940,5030,13506,18150,40850,3540,17850,54300,34950,96800,688595,845000,18350,5000,89400,5570,46373,43000,155847,23950,18300,179000,86300,96600,177700,22450,477100,95000,31950,25750,34000,59500,25550,76800,178000,39800,60000,12500,34800,93600,63900,42300,27550,178500,NA,75600,31500,13200,54900,82600,291000,170000,14229,24350,62300,4535,18450,44000,65641,59400,113000,16500,741000,75400,67400,4590,48900,6100,9770,4110,12684,78774,NA,1493000,10700,9540,7140,13300,NA,22750,62400,147039,14250,10750,5960,59200,NA,66500,17827,88225,NA,31100,52800,55800,27100,154500,10550,7540,24250,191600,19800,NA,111500,11100,16683,21998,29650,135000,47000,39750,23650,257000,19500,89400,10850,4785,70200,25450,160500,74600,15600,25100,26650,11000,31700,332500,8350,54200,6200,88400,13600,26150,39200,23967,87700,64500,20500,23000,82943,12250,251000,69000,1070,113000,32150,38000,NA,14700,85600,7860,209000,60100,31000,8200,5350,80400,35500,16900,43600,7420,47350,24850,NA,25500,27000,43350,34150,75800,9867,36600,17400,9820,1880,15650,102500,62700,7510,53900,NA,2550,59717,32250,34950,11950,42850,97800,60700,11700,3595,32777,11750,21300,11550,64400,52700,55400,31750,50900,41080,3915,16350,22700,60100,86200,1165,14275,9350,23900,92700,7670,112500,12612,1680,20800,65500,2840,34100,32831,39450,12450,34950,32900,21050,7360,32650,33850,5750,31750,57700,156000,79300,28750,7593,184000,35650,9970,NA,68900,23900,18908,4825,15450,45800,24150,54170,50000,80674,5270,14100,21600,46950,78200,NA,2066,1130,17450,35200,883000,10250,8840,2475,32150,5210,16850,5050,7740,NA,NA,7330,25241,13250,16550,NA,7899,45400,47800,NA,7020,14400,28800,9450,697,14750,21621,20100,15450,25100,148000,6416,48450,17450,16465,13000,18850,31300,349000,31702,13850,7390,39200,27000,62500,25750,25200,4255,36200,9090,NA,4090,22300,6810,NA,10350,34200,21239,53000,4445,6690,6530,NA,NA,6880,3875,5540,96800,43050,39150,18200,17100,50400,21123,20950,87000,17350,25250,4290,NA,50458,24700,NA,4880,4475,16450,25200,7210,86100,24000,1890,NA,11100,8280,44400,10600,82800,30150,16300,18100,5370,NA,9080,110000,19089,NA,13950,18400,NA,6637,16350,32200,22550,65200,24800,11707,9470,4769,51000,11150,7160,15400,9201,6130,2684,7100,15200,6480,12500,4585,19300,23200,9580,7420,38800,129000,2995,12300,1870,34134,6810,NA,635000,NA,23436,25300,36706,12955,23400,3230,10600,5920,4405,14700,10600,1144,3895,13250,11050,33750,2230,7860,8970,4390,136000,34200,20600,1450,4525,7610,14776,24650,9440,8980,7630,3860,53400,10850,32450,NA,40600,8860,4125,127889,213500,6520,138000,2040,NA,22400,11550,NA,12450,53000,NA,41800,2005,30800,NA,13300,NA,8250,1605,6990,65900,2370,9650,10100,31750,3040,43300,17850,23450,12650,53700,41650,23850,12650,6700,11250,10300,13600,23000,15200,6350,8300,19400,90100,4555,2945,NA,4030,7770,53700,12800,12900,33850,3120,177500,12750,23250,71100,NA,9600,31950,9440,NA,31000,NA,23350,10450,16650,56100,14150,10850,8370,9800,2885,24850,13800,2690,25400,8020,4665,2040,3670,11500,1410,NA,1365,5940,5230,NA,2923,1820,9500,62500,5340,10500,39450,6450,5850,128500,1030,6274,2425,23350,545,13900,15100,45600,5590,5070,13400,NA,15100,18550,2360,18950,16350,12650,100000,39850,7030,10700,23850,5930,8950,23550,21000,12100,13452,4000,21050,72100,17550,29344,5260,NA,NA,13150,1725,6240,26700,5942,6400,24400,NA,12000,4665,NA,3330,5010,2230,34900,12300,50900,NA,8580,15350,2740,2640,808,6460,10050,17200,21445,18850,31258,3475,111500,12750,22550,NA,11350,29400,130900,9000,4142,7250,6180,12000,780,3195,5490,53527,NA,4155,3350,2100,60702,968,5060,6810,6040,1125,42400,2845,10850,24350,7870,7620,3240,9000,12300,12600,13950,15700,9820,NA,39500,15300,15200,14300,7710,18000,7170,17144,43600,3880,59500,9660,14400,40850,8330,4705,12650,7120,4110,6520,23150,34550,9530,4793,21650,3565,NA,903,4100,2870,7530,6690,1285,4424,33000,3960,5420,4435,5640,35000,9060,5300,5050,9420,109500,31800,12050,4875,14350,2155,7410,8390,569,NA,NA,815,5720,7820,15800,6610,13500,9670,2640,12650,12050,3245,6800,12650,2650,19550,1965,14450,192500,4435,NA,16600,3925,3320,11550,6080,NA,NA,8100,NA,NA,5980,11050,2335,24800,10850,23800,835,19200,14623,15000,9720,18353,16400,3825,12295,8230,33150,8710,5740,13900,5400,NA,4235,5790,23200,1895,14300,328,18200,5190,1643,18450,10950,10400,10600,8000,2930,25650,28500,9667,9300,1400,2270,4020,1155,26600,12300,4400,9100,11250,NA,2200,2500,5057,NA,7100,10550,7090,254000,39250,1830,20200,3680,27500,14551,8606,3665,6820,2080,1075,5910,3430,27600,16750,7540,2050,2125,7900,4440,11350,1810,3590,8869,14700,4000,3975,4560,8212,7240,29800,3110,9176,10900,3680,12450,17950,1105,8800,14350,13700,1540,63600,1165,19800,3535,12100,5490,79900,NA,41000,21050,NA,3020,22000,3145,14050,6460,21200,6120,12050,2015,5280,18350,NA,5000,909,6990,7430,3140,1230,4450,7210,1625,14050,10375,2860,1005,NA,5360,5875,11193,4145,12500,25450,5080,682,2420,2100,8170,1570,1898,6490,8300,1365,1675,5874,3245,11000,3470,2155,2375,10350,8260,8050,2665,NA,2675,4240,7000,10350,4200,5470,14600,10150,1205,1345,6350,2605,4575,3230,2855,13150,18450,29950,10900,1305,13300,11650,17200,4100,NA,273,813,638,6180,1660,4585,14250,9820,7630,NA,3225,11450,2278,9330,7660,3540,1930,19050,2090,4104,1705,6100,3460,3635,4940,11300,7486,129500,4090,13700,9000,2045,6770,6230,599,1120,35633,NA,33400,13444,1850,9580,1000,2225,11100,7230,1800,13400,19150,NA,2855,5080,18400,13500,1365,8550,7920,5320,224,NA,5050,2200,NA,11350,5378,1245,6950,4705,2960,13800,19000,3965,NA,2475,2605,6720,4275,3590,12250,4560,4640,15000,2330,3985,6460,3495,2785,6620,3705,1235,NA,14800,2720,22967,6430,2955,3155,4880,5070,3520,4995,3310,3610,6440,16800,42300,7400,4205,19600,NA,2485,14000,NA,11000,25350,5580,25000,12800,1315,3465,7150,503,2675,3570,8270,1070,8120,8310,6990,NA,3060,8130,6140,26000,NA,18950,1160,2975,911,4280,2035,34100,10050,3420,2675,NA,6760,1025,7570,3325,12950,26550,NA,4070,4250,NA,7709,10900,2600,84000,1155,7900,10600,3155,8120,3699,883,902,5010,2275,33450,3250,13450,15350,1425,1200,11229,3055,3525,2575,3150,2270,7750,1510,3515,4345,8610,7153,745,8940,17750,2230,7680,2630,2900,4595,46500,9100,NA,6600,21800,2715,1980,9960,2060,1182,7140,8339,2420,1750,1570,3115,40150,3265,83600,46750,6780,13200,53000,2400,16700,13800,2710,10900,1360,4270,2165,2265,34153,2865,7200,12450,1385,1815,2560,3595,1100,1345,5100,10700,4140,7310,4710,6240,22541,1615,3740,1530,3855,2775,10600,51800,1665,NA,2200,18500,1480,1700,5780,2453,3653,2015,48000,1920,2780,NA,2825,4700,2200,2105,2680,3060,14450,6250,8470,3628,3105,9960,NA,8970,2990,142000,NA,2480,2305,3940,6700,222000,6070,4479,8320,4185,7650,NA,4400,NA,5210,2130,4600,13750,4035,5560,5911,NA,2615,NA,2730,21150,7790,2070,9960,6690,4615,2645,3396,7416,3610,NA,2710,1400,2175,3364,2870,6750,7310,5050,3745,7630,1840,2295,10800,2280,5740,257,3120,2325,1005,3685,3505,24800,1565,2225,8940,8900,5050,23200,5550,22400,1635,2015,9450,6000,6393,29929,6330,12300,1430,2190,11800,2560,4550,10300,8030,2700,NA,11000,9660,13700,1485,NA,NA,1740,28200,12100,8540,5490,3509,3765,2475,3040,3600,4895,8640,7300,9391,14950,21150,2480,6505,4145,1405,7400,5917,3400,5293,7140,6230,5380,6710,2665,8460,7900,8440,4358,2370,2910,1430,3280,35700,NA,11100,6450,630,5990,11500,7450,6710,1045,1550,6620,NA,7950,NA,5550,1245,11500,4445,9870,9940,22250,1410,1935,10500,1330,2780,2735,2140,2990,6180,2803,13800,6520,3725,5800,9980,906,NA,7230,1475,1065,8390,NA,10150,5500,4560,3895,5500,969,6030,3070,3705,6350,3570,8390,3020,12250,4765,5840,7910,3220,1300,2125,156500,1260,4240,2010,4280,2570,7050,3500,2730,3770,7080,4770,11200,5820,3915,5650,13000,807,1945,1610,24500,7380,1405,2265,3654,8690,4450,13350,6580,1160,5090,4545,2603,9620,6680,9565,24000,845,4560,7950,2750,3050,NA,1950,3005,1240,4900,3845,2610,2210,4180,3280,9900,2360,3010,5179,2285,7950,2090,6200,2945,5500,3080,3385,5140,3755,2620,NA,NA,10750,1730,1600,23650,2645,2400,1205,691,3476,73900,1710,4390,9830,9240,9039,3410,1975,4545,3670,4185,7123,3215,4200,3570,NA,4480,NA,9900,NA,6790,1450,5260,17000,2340,14900,8200,4290,NA,3400,605,4760,2955,18650,5740,3810,4310,1830,2490,2845,65700,4342,1055,6720,4473,1567,5410,1605,3205,3405,5590,9930,4755,1930,2898,3475,14100,NA,5950,2040,2040,4400,6700,2785,666,5355,2077,1952,1910,1571,2650,3220,1540,4115,3420,2400,5050,4385,8860,1699,7711,4910,714,8740,10650,4995,5020,3200,11200,2920,7310,2390,8450,3705,NA,10100,1390,2076,2590,NA,6950,1235,1465,3337,10100,8040,2875,5510,1790,3205,NA,5525,4500,4925,1670,5690,11550,5030,3655,8780,7196,851,19100,3145,2830,6180,5090,2030,6440,218,3070,2170,927,NA,6100,NA,1995,2430,6290,8290,7650,1055,994,2255,3960,2330,2215,7798,NA,3310,7000,5560,NA,NA,3220,1790,5750,1275,19700,5470,NA,6880,6390,3590,4610,4520,1190,2455,705,9950,2085,NA,1855,2205,12000,6700,2810,4965,7190,4280,1097,3040,2991,5300,1710,584,1345,2805,3075,3030,1400,1670,1921,4480,1802,1680,5181,589,1295,5230,6700,2100,1725,11100,6980,4260,4800,6650,2312,1707,14250,4065,NA,813,9971,2090,5010,3445,1115,3355,1440,6212,13550,1040,18731,2770,3168,2525,4700,1739,4140,3885,679,13600,5960,8410,1093,8600,3430,1800,646,4445,2180,3280,1320,5610,5030,14501,5160,9857,2280,3690,1950,2945,4700,4800,3355,5800,10550,2470,7220,8130,16250,4650,8400,581,2943,2765,795,NA,2140,3525,13400,3900,1080,5280,4835,3810,6620,3715,2955,3520,1380,3365,2300,3785,9030,3530,5230,NA,2800,1965,5190,5750,4130,2588,1249,6686,2050,2375,3425,2675,3230,5210,2010,1920,419,3265,8200,2791,1564,4770,2160,2160,5250,2170,7150,2095,11450,2310,2435,14500,5570,NA,3370,794,3150,1370,6250,3425,NA,1835,3805,2500,2755,6840,1480,1110,3355,20800,3985,2981,NA,4195,4795,1875,11450,1230,1490,7600,5070,810,3515,4040,4320,4140,19550,4662,4355,4680,5551,2142,6160,4280,31100,2455,2605,4175,4500,11403,11100,2980,4550,1240,3440,1425,608,4660,1650,NA,3740,4370,423,10100,645,2070,1885,15250,1945,3825,13050,4620,3560,4427,4535,3480,4830,4360,11150,855,2720,7630,2785,3600,1710,5470,5360,2010,1260,2574,1890,2577,3800,1000,6140,1985,4670,3425,4825,3885,5790,2955,826,4346,3810,819,2620,1720,761,6300,2905,2480,10500,3635,7280,3785,8560,1445,643,7480,3255,2655,1340,843,11850,2150,2330,1770,NA,499,4200,4545,22500,2226,5660,44150,570,2075,1110,475,6180,3335,4950,1355,5170,11300,6570,1680,4015,1355,3110,3730,609,4480,2645,5340,3735,2375,3800,2720,16000,2699,10255,1240,2940,2525,3300,20150,3870,2875,735,3170,3830,20300,1730,2280,6180,5800,2795,2705,1957,709,4210,5750,15400,3550,84100,3935,1020,2671,2268,4210,2670,4500,1000,19100,2375,1145,NA,684,53407,3330,14179,3935,2680,5040,863,4400,3365,2380,3192,10600,6800,6170,1026,7164,7870 -"2018-07-27",46900,86100,150413,374500,129500,228000,374500,240697,1261000,329000,123000,53600,43750,242000,234500,32500,267500,31950,208000,95700,119500,264000,386500,107500,198500,74800,76000,270500,45400,163000,113000,106000,146500,396000,NA,98174,79098,352500,28150,92600,15600,26400,11100,15400,21300,136000,328000,8170,63800,6450,56000,36300,52700,136000,98000,51300,71900,202500,51200,44650,16100,334500,86900,160500,240700,409525,13100,218000,61600,32350,32300,49400,156500,57300,35000,21300,334000,32100,34150,76100,203826,164000,25450,19850,130601,5330,28300,224700,56800,321000,17600,64903,104500,43150,108500,8890,5000,13506,18700,40850,3515,18050,55900,35450,97900,686228,856000,17900,5130,91600,5540,46373,44100,156711,24350,18650,183500,81300,94700,181700,22400,474900,94600,32200,28700,33600,59900,25400,72800,182000,41700,59600,12700,35750,101500,63900,42850,27300,179500,NA,73600,31550,13000,55900,81600,293000,160000,15033,24050,63900,4535,18600,42100,65832,58900,112800,17550,743000,78300,67300,4580,49400,6130,9650,4195,12814,79955,NA,1466000,10700,9850,7220,13500,NA,22750,60100,143932,14500,10850,5950,58900,NA,66500,18641,87225,NA,30600,53100,53900,27950,154500,10300,7800,24200,190900,19150,NA,110000,11650,16646,21650,28300,139500,44900,40700,23400,260500,19600,92600,10850,5070,72000,25550,160500,74100,15850,24750,26750,11550,31850,331000,8480,54100,6450,88100,13900,25600,37800,24400,83800,63500,20500,22000,83139,12150,247500,70400,1070,110000,33200,39850,NA,14950,84900,7970,215500,59300,31150,8290,5280,80700,35250,16650,43650,7500,47950,26000,NA,25550,27100,47000,34500,75600,11233,35950,17450,9760,1900,16350,101000,65100,7560,53900,NA,2560,62226,34750,35300,12250,42100,97000,61700,11600,3590,32682,12200,21400,11900,64700,52300,56300,32100,51700,41131,3905,16500,22800,60000,85000,1165,14900,9350,23600,94500,7720,113000,13520,1705,23800,65600,2860,34400,33492,39500,12550,35150,31900,20950,7360,32650,34500,5950,31900,57300,160000,78900,27800,7495,180400,36650,10100,NA,67000,24650,19074,4995,16000,47250,24350,52752,50100,79681,5250,14100,21400,47800,77600,NA,2056,1130,18600,35400,891000,10600,8790,2480,32200,5410,17200,5260,8270,NA,NA,7400,25198,13100,17050,NA,8094,46300,47500,NA,7740,15550,28500,9840,695,15700,22442,20400,15450,25550,159500,6464,49250,18400,16590,12800,19000,31150,347500,31758,14350,7290,39200,26850,62400,25950,25160,4230,36150,9130,NA,4165,22150,6791,NA,10300,34900,21143,53800,4395,6840,6640,NA,NA,6870,3890,5570,97000,43100,39000,18150,17100,50400,20945,22500,86400,17750,26150,4460,NA,49185,25100,NA,4915,4459,16450,25300,7210,86100,23600,1895,NA,10425,8290,43850,10550,83800,30150,16550,18050,5460,NA,9090,109500,18943,NA,14150,18950,NA,6654,17850,31600,23050,64700,24800,11889,9070,4801,51000,11250,7370,15600,9256,6120,2688,7150,15200,6550,12550,4650,19800,23200,9690,7280,40000,133000,2995,12400,1890,33567,6790,NA,633000,NA,24567,25950,36706,12545,24100,3235,10600,6100,4550,15200,10650,1116,3925,13400,11100,33900,2250,7790,9130,4420,136500,34450,20700,1445,4495,7710,14776,25000,9540,9110,7700,4140,55900,11100,31900,NA,40900,8700,4225,128360,210000,6660,140500,2055,NA,22000,11500,NA,12650,53000,NA,42600,2040,31450,NA,13500,NA,8190,1625,7150,66200,2400,9960,10000,32500,3170,44150,17150,23900,13000,54800,41900,23700,12900,6750,11200,10800,13600,23200,15450,6430,8480,19600,90100,4635,2955,NA,4070,7840,55200,12900,13200,34650,3120,176000,12800,23950,73600,NA,9450,32100,9750,NA,33150,NA,24650,10450,17050,57300,14150,10900,8370,9760,2875,24850,14400,2710,26300,8250,4320,2135,3750,11450,1460,NA,1400,6050,5270,NA,2746,1835,9790,63100,5390,10650,39250,6520,5870,128500,1020,6206,2520,23800,557,14150,15100,45200,5620,5220,13800,NA,15250,18400,2410,19350,16550,12700,103000,40600,7150,11100,24050,5930,9010,23900,20400,12100,13588,4020,21600,71200,18100,29438,5310,NA,NA,14000,1790,6300,27250,6136,6490,25850,NA,12000,4650,NA,3460,4875,2270,35900,12400,50900,NA,8560,15900,2850,2665,806,6460,10000,17450,21118,18850,31208,3505,112500,13900,23100,NA,11000,29900,130800,9300,4142,7260,6160,12150,800,3160,5510,54299,NA,4150,3480,2140,59253,971,5050,6610,6350,1125,42800,2895,10900,24400,8190,7760,3265,9050,12400,13000,14350,15550,9750,NA,51300,15200,15300,14550,7950,18250,7170,17097,43450,3990,60100,9680,14500,41200,8700,4800,12600,7510,4040,6550,23000,34850,9760,4753,21900,3610,NA,909,4270,2870,7480,6810,1310,4434,33500,3980,5580,4480,5850,34350,9310,5380,5340,9420,108000,32000,12600,4975,14200,2165,7780,8780,569,NA,NA,877,5730,7750,16650,6660,13600,9840,2600,13000,11900,3290,6830,13050,2700,19550,1965,14800,185500,4665,NA,17650,4045,3383,11650,6150,NA,NA,8230,NA,NA,6190,10550,2360,24550,10800,24550,847,18950,14819,15000,9870,18449,16850,3875,12370,8200,33100,9150,5870,14000,5800,NA,4265,5870,23600,1910,14400,330,18550,5210,1717,18450,11200,10500,10600,8200,3120,26900,29450,9767,9630,1390,2250,4120,1185,29000,12650,4535,9550,11800,NA,2230,2585,5085,NA,7150,10600,7290,256500,39500,1895,20550,3895,27300,14600,8809,3705,6880,2055,1085,5940,3470,27200,17600,7520,2080,2160,7910,4415,11500,1820,3600,9112,14900,4075,4025,4590,8376,7530,30950,3090,9632,10900,3825,12500,18300,1120,8690,14300,13700,1485,64900,1195,20450,3440,12100,5960,80100,NA,40800,21100,NA,3000,21650,3185,14250,6930,21150,6180,12150,2060,5330,18100,NA,5080,940,7000,7560,3195,1300,4630,7230,1675,14700,10434,2870,955,NA,5540,6125,11684,4150,12900,26100,5120,676,2440,2105,8150,1600,1935,6560,8240,1355,1660,5894,3330,11150,3460,2085,2150,10400,8300,8100,2655,NA,2675,4340,7000,10850,4200,5540,14350,10150,1215,1340,6440,2645,4620,3210,2890,13450,18450,29900,11100,1305,13200,12250,17050,4135,NA,280,821,642,6270,1685,4650,14050,9880,8630,NA,3215,11550,2278,9620,7630,3640,2000,19200,2110,4144,1755,6150,3535,3740,4970,11750,7780,129000,4195,13400,9540,2035,6940,5860,600,1095,35313,NA,33300,13396,1870,9750,1000,2290,11150,7240,1820,13500,20000,NA,2880,5200,17750,13850,1385,8840,7900,5520,222,NA,5180,2205,NA,11700,5433,1270,7260,4700,3150,14300,18550,3995,NA,2550,2635,6820,4275,3535,12400,4640,4710,15450,2415,3970,6500,3555,2800,6650,3735,1203,NA,15050,2710,23013,6450,2955,3170,4900,5060,3630,5170,3330,3875,6600,17150,42100,7460,4390,19600,NA,2570,14150,NA,10950,26400,5590,25450,12750,1315,3400,7210,507,2620,3715,8280,1105,8580,8360,7110,NA,3070,8220,6180,26100,NA,19200,1190,2975,910,4300,2055,34700,10300,3320,2685,NA,7010,1050,7670,3350,13100,27800,NA,4240,4785,NA,7621,11100,2675,86700,1235,7700,10750,3150,8170,3695,904,855,5110,2260,33950,3335,13600,15500,1460,1220,11490,3070,3560,2885,3195,2250,7820,1810,3340,4455,9220,7375,761,9100,17850,2240,7750,2640,2915,4600,46450,9220,NA,6900,21900,2725,1985,10800,2120,1158,7220,8842,2480,1795,1585,3170,40100,3240,83800,46800,6830,14100,53500,2350,19050,13700,2755,10800,1365,4400,2170,2232,34076,2965,7400,12400,1410,1845,2700,3595,1090,1375,5250,10900,4210,7260,4790,6400,22177,1640,3790,1565,3840,2795,10800,52500,1690,NA,2340,18750,1500,1720,5800,2577,3741,2140,49250,1920,2850,NA,2800,4695,2200,2115,2695,3115,14400,6250,8580,3633,3105,9960,NA,9410,2990,142000,NA,2495,2290,3970,6850,222000,6160,4538,8440,4715,7710,NA,4405,NA,5170,2160,4600,14150,4025,5660,5943,NA,2680,NA,2780,21550,8000,2075,10250,6830,4690,2730,3433,7492,3650,NA,2715,1425,2270,3431,2880,6830,7400,5210,3710,7800,1840,2290,10000,2250,5800,264,3235,2380,1015,3830,3440,26400,1815,2220,9270,9110,5150,23950,5550,22250,1640,2040,9470,5850,6517,30840,6410,12600,1455,2180,11800,2590,4530,10250,8360,2750,NA,11350,9740,13950,1527,19250,NA,1765,26850,12500,8700,5800,3611,3770,2435,3040,3600,4885,8770,7450,9429,15000,21000,2515,6599,4110,1450,7370,5957,3350,5336,7160,6260,5420,6790,2660,8580,7990,8680,4618,2478,2990,1490,3400,35500,NA,11300,6600,618,6020,11300,7600,6700,1080,1545,6750,NA,8010,NA,5620,1265,11600,4480,9920,9950,22150,1405,2000,11700,1335,2790,2790,2105,2950,6180,2811,13700,6650,3670,5790,9990,914,NA,7420,1495,1060,8380,NA,10200,5600,4607,3875,5590,975,5940,3095,3745,6360,3600,8100,2995,12250,4830,5990,8060,3220,1300,2150,158000,1260,4460,2045,4350,2605,7180,3680,2755,3845,7370,4805,11500,5640,3835,5780,13700,810,1950,1640,23300,7310,1425,2300,3643,8890,5010,13300,6650,1160,5140,4680,2697,9900,6890,9699,23350,848,4660,8000,2650,3070,NA,1925,3005,1245,4990,3860,2495,2235,4210,3365,10100,2365,3035,5204,2970,8200,2100,6240,2940,5540,3115,3410,5080,3760,2640,NA,NA,10750,1575,1600,23700,2645,2415,1195,708,3506,74900,1705,4430,9830,9407,9173,3460,2035,4540,3795,4150,7348,3215,4235,3600,NA,4480,NA,9800,NA,7150,1475,5300,16800,2385,15050,8220,4290,NA,3625,660,4800,2955,18600,5730,4170,4300,1895,2520,2840,66200,4371,1050,6350,4505,1573,5490,1630,3195,3385,5900,9820,4725,2050,2924,3505,14450,NA,6020,2020,2050,4415,6970,2840,677,5316,2172,1977,1950,1609,2740,3300,1545,4115,3540,2370,5060,4400,8800,1739,7829,5025,707,8790,10700,5080,5140,3267,10900,2910,7430,2405,8340,3840,NA,10100,1360,2090,2645,NA,7190,1360,1490,3267,10050,7780,2890,5490,1850,3320,NA,5725,4525,4970,1706,5840,11650,5160,3715,9080,7273,865,19050,3275,2800,6310,5200,2060,6550,219,3075,2260,947,NA,6000,NA,2040,2395,6520,8320,7790,1059,1010,2305,3995,2365,2240,8233,NA,3390,7225,5630,NA,NA,3215,1800,5760,1260,19100,5570,NA,6900,6400,3590,4740,4600,1200,2500,705,10000,2105,NA,1875,2210,12150,6750,2860,5010,7100,4495,1095,3090,3293,5400,1810,605,1380,2855,3088,3070,1390,1695,1921,4540,1819,1670,5243,590,1295,5440,6600,2195,1770,11100,7160,4435,4860,7000,2312,1757,14600,4137,NA,817,9987,2070,5054,3480,1100,3140,1465,6232,13450,1055,19494,2780,3254,2490,4800,1787,4165,3975,683,13400,6200,8420,1102,8580,3465,1805,645,4450,2195,3280,1320,5540,5030,14814,5130,10733,2100,3800,1990,2955,4700,4710,3370,5870,10550,2820,7180,8160,16350,4620,8370,582,2971,2820,833,NA,2140,3665,13400,3895,1080,5310,4880,3825,6730,3740,2940,3550,1420,3390,2300,3840,9000,3615,5210,NA,2935,2085,5260,5790,4210,2621,1242,6616,2140,2350,3445,2700,3235,5400,2005,1945,430,3220,8160,2841,1589,4740,2195,2250,5280,2235,7190,2155,10450,2310,2410,15100,5710,NA,3370,823,3295,1430,6260,3500,NA,1870,3805,2500,2760,6690,1645,1140,3370,21350,3995,2981,NA,4215,4920,1860,11400,1245,1490,7600,5210,816,3545,4170,4310,4155,19600,4594,4410,4800,5902,2132,6390,4295,31350,2440,2555,4265,4435,11450,10850,3110,4495,1245,3500,1450,622,4480,1670,NA,3770,4390,423,10200,650,2125,1935,15850,1980,3950,13600,4530,3610,4418,4600,3480,4900,4340,11450,841,2700,8090,2875,3615,1715,5580,5470,1975,1255,2634,1890,2588,3875,1000,6240,2020,4775,3514,5000,3845,5790,3030,826,4368,3800,833,2620,1785,770,6470,2970,2460,10500,3765,7350,3880,8850,1461,650,7660,3355,2655,1338,852,12200,2175,2305,1800,NA,502,3995,4560,22750,2188,5740,46100,582,2055,1115,487,6400,3345,5000,1420,5360,11700,6680,1680,4000,1395,3170,3715,609,4440,2680,5460,3795,2355,3800,2755,16800,2722,10255,1230,3000,2615,3295,20600,3915,3060,735,3170,3865,20700,1780,2330,6390,5750,2775,2730,1986,750,4330,5760,15250,3550,85900,3950,1030,2671,2296,4385,2740,4670,1005,19100,2375,1160,NA,693,53868,3360,15281,4020,2690,5220,856,4300,3320,2390,3202,10600,7600,6170,1041,7425,7870 -"2018-07-30",46500,85900,146207,371000,130500,229500,377000,242104,1237000,328500,124000,53900,43600,245000,228000,32900,263500,31700,207000,96000,116500,265000,387500,109500,204000,76100,75200,275000,45050,153000,117000,107500,141000,404500,NA,96178,79379,354000,28050,94300,15650,26350,10800,15500,21250,139500,326000,8160,63400,6500,58800,36050,53500,138000,99600,53800,71300,206000,51500,44400,16650,334500,86300,163000,231500,399407,13050,222500,63900,33200,32400,51000,154000,57800,34900,21050,326000,32300,32850,77300,203826,164500,25900,20000,130129,5420,28200,220900,55100,327000,17350,64614,99000,43950,111500,8920,5180,13578,18750,41450,3520,18150,55300,36600,96600,681496,865000,17850,5110,94800,5620,46474,44050,151055,23900,18650,179500,79000,95000,179000,22850,478000,94700,32150,28900,34750,59200,25450,71700,181000,41250,54700,12750,35950,100500,63300,44600,28250,182000,NA,74000,30700,13200,54600,78900,291500,152100,14749,24450,63200,4720,18500,44350,64974,60600,112400,16750,743000,77600,66800,4805,50200,6130,9550,4170,12986,79955,NA,1421000,10850,10050,7270,13400,NA,22750,60100,140925,14650,10650,6000,60700,NA,65700,17646,88133,NA,29950,53200,55000,28400,156500,10450,8090,23200,187700,18400,NA,109000,11550,16535,20433,28650,140000,44800,39300,24100,264500,19500,88900,10850,5170,70000,25300,155500,73100,16150,23950,26650,11600,31050,318000,8550,53100,6620,87100,13900,24800,39150,23933,84900,63700,20450,22100,83041,11950,247000,71500,1080,110500,32800,39550,NA,14650,82000,7760,221500,60100,30100,8320,5320,77600,33400,16850,42400,7530,48000,26050,NA,24450,28000,47750,34400,75800,11400,34000,15950,9990,1900,16950,91500,61200,7610,53400,29200,2615,66241,34050,35000,12200,40200,95100,61400,11550,3605,33302,11700,20850,12000,64400,52200,57700,32600,50300,40677,3896,16050,22900,60200,81800,1185,15450,9360,23150,93400,7780,113000,13615,1705,23850,66100,2880,33400,32952,38700,13150,33000,31700,21150,7390,32750,34200,6020,31900,57200,166500,78600,27350,7638,166900,38050,10150,NA,66400,25850,18700,5010,15700,45750,24100,51145,48800,77199,5280,14300,21050,47050,75600,NA,2174,1125,18400,34450,896000,10650,8970,2490,31300,5460,17250,5390,8300,NA,NA,7180,28532,13450,16850,NA,8055,45800,46900,NA,7800,16100,28550,9640,692,15800,22490,21400,15600,25500,167500,6732,49150,18050,16891,12900,19050,31850,353000,31590,13850,7320,39150,26800,63000,26250,25260,4305,36400,8980,NA,4200,22350,6791,NA,10600,33650,20905,52800,4455,7030,6710,NA,NA,7040,3925,5580,97500,42450,38200,18300,16850,51400,20839,21800,86200,18050,26600,4585,NA,49276,24550,NA,4865,4525,16200,26200,7370,84200,23300,1900,NA,10500,8400,44750,10150,84300,29800,17350,18050,5490,NA,9140,111000,18943,NA,14050,18700,NA,6503,17950,31950,22950,64800,24500,11934,9110,4801,50500,11300,7340,15600,9302,6150,2696,7390,14650,6730,12700,4660,19300,23950,10050,7250,37500,133000,2970,12300,1905,33378,6880,NA,635000,NA,23662,25250,36780,12182,24400,3175,10600,6100,4620,15050,10300,1102,3920,13400,10850,33100,2225,7680,9010,4470,137000,34300,20950,1455,4460,7710,14731,24400,9620,8880,7450,4220,55900,10850,31300,NA,40000,8760,4260,123460,206500,6890,138000,2010,NA,22200,11600,NA,12700,53000,NA,43400,2040,31950,NA,12500,NA,8200,1600,7160,67200,2410,9860,10600,32200,3130,42800,16950,23900,12850,58100,42000,22950,12950,6720,11150,11200,13700,23250,15150,6260,8560,19700,90100,4750,2950,NA,4065,7750,52900,12600,14000,34300,3120,177000,12650,23400,72200,NA,9400,33700,12650,NA,32000,NA,24650,10900,16550,58000,14200,10900,8250,10000,2870,24450,14700,2705,26050,8330,4375,2170,3700,11550,1750,NA,1430,5670,5270,NA,2718,1820,9740,62600,5530,10950,39200,6770,5810,128000,1015,6147,2520,23500,558,14000,14950,44750,5550,5140,14950,NA,14800,18450,2390,19850,16700,12700,102500,40650,7340,11100,23450,5900,9030,23550,20350,11950,13178,4135,20900,70300,18100,28688,5320,NA,NA,14100,1840,6440,26600,6184,6350,25500,NA,12050,4640,NA,3460,5190,2260,36250,12150,51300,NA,8740,15700,2850,2695,805,6120,10300,17200,19479,18350,30956,3565,110000,13850,22600,NA,11450,29250,128900,9370,4156,7250,6160,12200,810,3190,5570,54009,NA,4350,3480,2155,59338,974,4800,6640,6480,1135,42500,2820,10850,24150,8130,7550,3270,9180,12300,13450,14050,15550,9840,NA,59900,15100,15400,14150,7870,19150,7170,16956,42600,3920,60200,9810,14200,41400,8490,4770,12500,7310,4045,6670,23050,34500,9610,4753,22400,3660,NA,905,4440,2885,7550,6890,1315,4361,33000,3940,5580,4495,5860,33200,9400,5180,5280,9280,107000,32000,12450,5060,14300,2155,7700,8660,572,NA,NA,875,5690,7410,16550,6770,13600,10300,2600,13150,11650,3300,7230,12700,2745,19700,2000,14750,186000,4595,NA,18000,4015,3477,11650,6140,NA,NA,8170,NA,NA,6260,10300,2410,24650,10800,24650,849,19250,14525,15000,9830,18258,16900,3910,13328,7740,33450,9680,5920,14000,5800,NA,4265,6020,23700,1835,14550,335,18500,5230,1713,18400,11250,10450,10700,8160,3130,28000,29250,9692,9730,1410,2240,4170,1165,28900,12600,4540,9560,11800,NA,2230,2600,5198,NA,7080,10900,7770,255500,39450,1935,20450,3920,27050,14600,8809,3680,6900,2055,1100,5890,3475,26600,18500,7570,2055,2180,7980,4290,11700,1850,3615,9017,15050,4000,3970,4635,8376,7600,31200,3130,9378,11000,3740,12450,18375,1120,8770,14350,13800,1525,65000,1180,19900,3420,12450,5860,79800,NA,40950,21550,NA,2960,21300,3235,14200,6850,20650,6250,12150,2095,5200,18300,NA,5150,998,6640,7550,3145,1315,4630,7150,1690,14400,10256,2830,937,NA,5500,6050,11733,4120,12900,26100,5150,674,2485,2080,8070,1645,1980,6600,8090,1415,1610,5904,3440,11100,3455,2015,2150,10350,8390,8250,2710,NA,2675,4250,6940,10900,4200,5550,14200,10150,1235,1365,6600,2670,4610,3150,3025,13450,19000,29900,10950,1320,13500,12750,17000,4370,NA,284,834,638,6400,1685,4625,14300,10000,9150,NA,3200,11550,2278,9510,7620,3630,2025,19050,2155,4104,1780,6090,3500,3770,5010,12100,7898,129500,4385,13500,9490,2035,6950,6070,597,1115,35593,NA,33600,13348,1865,9680,995,2295,11400,7170,1840,13350,20650,NA,2875,5240,18000,13700,1370,8900,7880,5470,220,NA,5240,2205,NA,11800,5414,1275,7360,4685,3075,13700,19900,3990,NA,2495,2670,6960,4340,3590,12350,4650,4740,15150,2830,3985,6607,3675,2820,6670,3760,1203,NA,14750,2705,22967,6570,3025,3205,4950,5060,3580,5160,3395,3935,6780,17000,37200,7440,4285,19750,NA,2555,14250,NA,10900,26450,5640,25350,12500,1315,3410,7220,510,2945,3790,8410,1080,8840,8420,7060,NA,3090,8320,6230,26800,NA,19100,1190,2980,910,4285,2080,33950,10200,3345,2700,NA,6980,1060,7790,3295,13100,27600,NA,4280,4900,NA,7867,11100,2650,88000,1405,7680,10750,3155,8140,3761,902,860,5130,2230,33050,3315,13500,15550,1430,1235,11142,3080,3635,2935,3255,2220,7680,1830,3510,4420,9880,7293,767,8800,17800,2300,7660,2725,2915,4630,46550,9160,NA,6900,22000,2795,2015,11450,2130,1182,7150,9132,2500,1795,1575,3295,40000,3295,83500,47000,7050,13800,53000,2230,20400,13750,2790,10600,1410,4370,2170,2248,34347,2970,7480,12600,1415,1860,2680,3600,1130,1370,5400,10600,4220,7400,4860,6650,22177,1650,3730,1590,3910,2810,10950,52000,1675,NA,2340,18050,1505,1700,5800,2643,3714,2135,49700,1930,2870,NA,2800,4690,2200,2165,2710,3130,14150,6250,8730,3707,3097,9940,NA,9550,2990,139000,NA,2530,2230,4010,6830,220000,6220,4803,8500,4760,7800,NA,4440,NA,5160,2190,4600,14300,3960,5650,5903,NA,2700,NA,2705,21450,8000,2070,10050,6790,4785,2700,3405,7416,3605,NA,2825,1405,2290,3435,2895,6820,7350,5130,3850,7940,1785,2350,9540,2270,5690,266,3480,2395,1145,3915,3495,26450,1735,2210,9450,9410,5200,24550,5530,22100,1600,2050,9720,5750,6402,31296,6560,13150,1465,2180,11900,2575,4340,10250,8360,2800,NA,10950,9660,14000,1536,18550,NA,1815,28500,12400,8860,5830,3763,3755,2445,3145,3600,4905,8940,7500,9342,14900,20750,2520,6784,4150,1475,7470,5977,3505,5319,7070,6290,5530,6800,2675,8580,8000,8770,4688,2455,2995,1565,3395,35300,NA,11250,6700,621,5900,11500,7740,6720,1080,1545,7400,NA,8070,NA,5490,1225,11600,4570,10050,9950,22650,1420,1995,11250,1335,2800,2800,2115,2960,6080,2826,14050,6640,3670,6080,10100,915,NA,7440,1510,1115,8400,NA,9830,5520,4640,3930,5590,963,5770,3065,3945,6360,3620,8200,2960,12100,5050,5950,8060,3220,1300,2120,161000,1255,4500,2025,4380,2555,7170,3650,2775,3870,7370,4825,11700,5660,3845,5790,13900,804,1940,1640,22850,7220,1430,2275,3694,8850,5070,13450,6660,1160,5130,4725,2774,9820,6880,9732,26500,849,4590,8020,2520,3080,NA,1960,3010,1230,5040,3890,2570,2235,4260,3370,9990,2335,3035,5129,2975,8300,2080,6410,2940,5560,3325,3385,5070,3755,2675,NA,NA,11200,1580,1605,23550,2695,2425,1205,692,3580,75800,1720,4450,9800,9340,9217,3500,2045,4550,3700,4080,7318,3215,4340,3620,NA,4480,NA,9940,NA,7320,1485,5280,16850,2425,15550,8620,4290,NA,3550,686,4875,2940,19000,5760,4130,4260,1920,2500,2835,66200,4367,1060,6450,4497,1635,5500,1635,3210,3335,5890,9860,4630,2100,2950,3575,14500,NA,5750,2030,2020,4465,6990,2845,680,5316,2203,2025,1915,1605,2750,3285,1525,4175,3590,2375,5050,4475,8630,1815,7923,5075,705,8810,10700,5090,5110,3320,10700,2920,7350,2440,8420,3740,NA,10050,1475,2149,2665,NA,7150,1350,1510,3201,10600,7800,2935,5510,1815,3300,NA,7000,4675,4930,1710,5880,11800,5120,3705,9170,7260,875,19050,3220,2770,6350,5200,2045,6580,220,3075,2235,945,NA,6130,NA,2020,2460,6620,8460,7750,1113,1005,2300,3980,2405,2200,8160,NA,3400,7150,5600,NA,NA,3200,1785,5770,1205,18500,5650,NA,6870,6380,3590,4790,4660,1225,2475,702,13000,2095,NA,1808,2175,11750,6800,2860,5090,7160,4565,1103,3125,3635,5430,1850,605,1385,2850,3063,3155,1395,1700,2046,4700,1828,1720,5163,586,1300,5550,6670,2185,1775,10700,7150,4360,4990,7010,2312,1793,14850,4165,NA,818,10071,2060,5019,3565,1080,3130,1470,6174,13700,1065,19579,2800,3447,2555,4820,1806,4195,3985,674,13600,6100,8500,1102,8730,3495,1830,633,4470,2215,3293,1282,5800,5060,16170,5200,10908,2240,3860,1955,2955,5130,4680,3405,5900,11550,3000,7180,8300,15850,4630,8450,579,3014,2790,831,NA,2140,3750,13500,3885,1075,5300,4890,3810,6760,3735,2860,3535,1445,3340,2300,3800,8950,3700,5250,NA,2930,2085,5220,5820,4250,2654,1283,6150,2080,2365,3435,2800,3240,5440,1995,1925,431,3180,8080,2934,1606,4850,2210,2225,5360,2245,7230,2140,9990,2310,2405,14700,5610,NA,3360,852,3290,1420,6390,3515,NA,1875,3835,2545,2760,6970,1710,1160,3399,21050,3940,3001,NA,4240,5080,1865,11450,1220,1470,7590,5170,835,3570,4065,4230,4230,19600,4570,4400,4835,5742,2132,6300,4315,32150,2440,2635,4270,4475,11782,10650,3070,4305,1240,3500,1435,612,4470,1655,NA,3770,4370,423,10100,660,2065,1925,15800,1930,3855,13400,4505,3800,4285,4595,3520,4890,4365,10950,847,2730,8080,2870,3570,1690,5630,5490,1960,1270,2634,1895,2600,4170,1000,6240,2015,4645,3522,4955,3865,5800,3075,826,4332,3810,834,2610,1780,771,6510,2995,2475,10500,3820,7290,3850,9350,1459,649,8170,3355,2625,1340,858,12100,2305,2365,1800,NA,519,3770,4590,22550,2253,5920,44250,570,2065,1120,485,6020,3360,4950,1560,5450,12450,6730,1680,4000,1380,3175,3585,625,4415,2725,5470,3825,2363,3800,2805,16700,2734,10416,1280,2990,2695,3290,20250,3915,3070,808,3170,3850,20300,1770,2490,6300,5730,2780,2745,2018,742,4340,5780,11900,3550,85200,3935,1050,2722,2274,4410,2750,4700,1020,19000,2315,1165,NA,695,53499,3370,14630,3925,2655,5150,853,4450,3270,2460,3341,10600,8030,6170,1026,7338,7870 -"2018-07-31",46250,86300,143403,373000,129500,228000,375000,254773,1210000,330500,123500,53600,43550,250500,229000,33300,263500,31700,209500,96300,112500,267500,385500,110500,198500,75400,74800,273000,44900,153500,117500,106500,144500,412500,NA,95580,85362,359500,28500,93800,15650,26000,10700,15400,21250,137000,335500,8140,68100,6470,58500,35400,53800,133500,99800,53700,71400,206000,52600,44400,17000,338000,86700,163000,231900,409043,13000,218500,64500,33250,32500,49350,151000,58300,35150,21150,332000,33250,31700,78400,204284,169000,26350,20200,132487,5260,29200,219000,54300,339000,18400,66832,94500,45300,113000,8970,5150,13820,19150,42200,3530,18200,53100,36650,98400,679414,882000,17600,5170,91000,5680,46875,42900,156790,24300,18400,172500,78000,96400,181300,22550,477300,92900,32150,29400,34450,59700,25500,72500,183000,41900,56400,12500,36650,98800,62800,44500,27200,178000,NA,75000,30200,13500,55200,79800,294000,151900,15647,24650,64000,4705,18500,47100,67070,61200,109000,16800,761000,77500,68200,4785,52200,6240,9350,4265,12986,81925,NA,1464000,11050,10050,7480,13550,NA,22650,61500,140424,14500,10950,5950,57500,NA,66900,17148,94949,NA,29800,51100,54900,28150,158000,10150,7840,22700,198800,18000,NA,110000,11550,16904,20563,29100,136000,44000,38550,23700,265500,20450,95700,10750,5100,66600,26100,160500,73700,15950,24650,26250,11600,31700,318000,8510,54600,6860,89700,14050,24600,37750,24333,84700,62800,20750,21300,84612,12200,249500,71400,1055,111000,33550,39250,NA,14700,81200,7040,222500,60100,30150,8300,5410,77100,32700,16650,42450,7470,42500,26600,NA,24700,28900,47450,34750,77900,11933,33300,16700,10300,1950,17050,89100,59000,7410,53700,29000,2680,66743,33800,34800,12250,38550,96500,62000,11700,3640,34257,11800,20900,12000,64900,52000,56500,33000,51000,41836,3929,16000,23600,60200,84400,1170,16700,9510,22750,91000,7650,114000,13615,1690,24750,65300,2875,34300,33112,38200,13250,32800,33300,21450,7420,33150,34500,5960,31800,57900,170000,78300,27500,7611,160000,37500,10650,NA,67300,25500,18949,5160,15700,46250,23900,52847,49900,79681,5290,14150,21150,46850,77200,NA,2165,1105,18750,35500,884000,10600,9130,2535,31450,5610,17550,5380,8250,NA,NA,7410,27710,13450,17100,NA,8016,46100,49300,NA,7900,16000,28800,9670,695,16250,22828,21200,15050,25350,168500,6875,47950,17500,17116,13100,18950,32200,351500,31255,14050,6960,39100,27950,63000,25800,27080,4165,36450,9060,NA,4150,23150,6877,NA,10450,33300,21239,53100,5320,7040,6850,NA,NA,6780,3955,5600,97500,42000,38850,18800,17100,50700,20981,21750,86900,18300,27100,4570,NA,50003,25200,NA,5200,4566,16250,26400,7500,91000,23350,1900,NA,10900,8440,45950,10250,84600,30100,17000,18350,5490,NA,9280,113500,18700,NA,13900,18800,NA,6520,17750,31000,23750,65400,25400,12117,9440,4761,50700,11350,7470,15600,9348,6100,2758,7190,15300,6640,12550,4685,19100,23700,10150,6990,36700,132000,3045,12100,1920,33188,6810,NA,641000,NA,23210,25250,36780,11955,24350,3210,10650,6170,4700,15550,10450,1083,3995,13700,12450,33700,2280,7640,9000,4505,135000,33900,21050,1475,4560,7590,14731,23900,9630,8760,7800,4320,56000,11250,31550,NA,40150,8830,4310,125251,207000,6950,137500,2050,NA,22350,11500,NA,12750,53200,NA,42100,2090,32900,NA,12700,NA,8060,1725,7210,65900,2620,9910,10200,32500,3225,42900,16850,23950,13100,59600,42500,22900,12750,6720,11500,11400,13950,22900,14850,6410,8520,19700,90100,4685,3015,NA,4060,7850,50100,12650,14000,34500,3110,178000,12700,23850,73100,NA,9600,32600,12700,NA,32150,NA,25750,12200,16800,52900,15150,11000,8340,10000,2900,24550,14350,2845,27000,8340,4330,2170,3690,11550,1700,NA,1435,5490,5260,NA,2864,1815,9850,62800,5570,11050,39300,6790,6000,125500,1025,6255,2520,24400,571,13850,15050,47700,5710,5240,15500,NA,15150,18250,2350,19650,16000,12900,102500,40950,7220,11000,23950,5980,9080,23950,20700,12100,13497,4125,20900,71900,18050,29203,5180,NA,NA,14000,1750,6400,26650,6174,6340,26500,NA,12050,4535,NA,3450,4900,2300,36200,12100,52000,NA,8870,15850,2815,2620,812,6030,10250,17400,19526,19150,30805,3480,109000,14000,22250,NA,10650,29700,129200,9260,4165,7420,6170,12350,800,3170,5700,54009,NA,4295,3580,2145,58571,973,4835,6630,6280,1145,42650,2915,10950,22950,8140,7610,3305,9200,12500,13000,14100,15450,10100,NA,61100,14800,15050,13600,8000,19900,7170,16721,44300,4000,60700,9390,14450,41800,8600,4810,12600,7200,4140,6770,23500,35800,9680,4670,22100,3665,NA,906,4425,2915,7500,6890,1325,4528,33000,3925,5610,4500,5900,33500,9540,5210,5370,9360,108000,32750,12300,5070,14250,2190,7860,8650,572,NA,NA,865,5690,7470,16200,6610,13750,10100,2595,13200,11550,3355,7230,13050,2720,20150,1955,15750,187000,4350,NA,17450,3990,3614,11600,6330,NA,NA,8250,NA,NA,6220,10400,2400,25000,11000,24400,849,19250,14525,15000,9720,18401,16950,3875,13252,7700,33450,10050,5950,13850,6000,NA,4240,5960,23800,1760,14550,328,18500,5250,1651,18300,11150,10450,10650,8230,3050,28950,29250,10019,9760,1430,2270,4440,1175,28900,12600,4300,9490,12000,NA,2240,2600,5029,NA,7350,11300,7900,257500,39450,1895,19950,3890,27000,14649,9054,3695,6880,2020,1085,5890,3485,27850,17950,7680,2080,2160,8020,4335,11800,1930,3630,9166,14950,4045,3950,4660,8385,7390,30650,3175,9125,10950,3740,12500,17825,1125,8540,14350,13850,1510,64500,1200,19550,3450,12600,6000,80400,NA,40600,21500,NA,2960,21650,3255,14300,6820,20800,6200,12200,2185,5210,18000,NA,5290,958,6750,7770,3210,1305,4630,7140,1670,14350,10079,2850,933,NA,5460,6075,11831,4160,12900,25800,5160,677,2470,2080,8150,1615,1880,6580,8090,1410,1640,5914,3370,11400,3430,2055,2225,10600,8380,8210,2605,NA,2710,4320,7070,11000,4200,5570,14150,10250,1250,1335,6670,2635,4630,3155,3060,13200,18900,30000,11100,1320,13650,12850,16900,4310,NA,281,830,640,6330,1710,4650,13950,9930,9230,NA,3140,11650,2273,9550,7640,3690,2060,19500,2125,4044,1780,6450,3415,3780,5060,12300,8153,129000,4390,13800,9280,2050,6670,6250,594,1155,35313,NA,34350,13396,1860,9600,992,2315,12200,7190,1830,13400,20900,NA,2870,5100,17100,13750,1400,8840,7900,5300,220,NA,5220,2190,NA,11700,5534,1360,7370,4770,2980,13500,18750,4000,NA,2395,2630,7040,4370,3585,12100,4540,4825,15150,2785,3970,6607,3500,2780,6720,3765,1194,NA,14200,2710,23516,6350,3050,3225,5050,4990,3600,5160,3385,3730,7150,17150,35850,7420,4370,19800,NA,2560,14350,NA,11000,26300,5670,26250,12550,1315,3515,7190,512,2980,4065,8450,1060,9080,8110,7110,NA,3100,8080,6190,27100,NA,18400,1200,3020,916,4280,2090,34200,10250,3190,2640,NA,7260,1045,7690,3335,13150,27400,NA,4295,4800,NA,7506,10850,2770,87100,1345,7690,10650,3180,8120,3579,905,856,5140,2225,34950,3350,13550,15750,1430,1215,10881,3020,3605,2900,3255,2160,7740,1740,3550,4600,9210,7433,749,8790,17900,2400,7270,2730,2860,4580,46700,9300,NA,6930,22350,2785,2030,11500,2160,1162,7150,9325,2500,1770,1620,3160,40100,3235,83600,47200,7080,14200,53300,2290,21600,13950,2785,10500,1410,4410,2175,2243,34463,2980,7530,12400,1430,1865,2690,3585,1080,1380,5390,10950,4225,7310,4880,6490,21776,1595,3800,1520,4035,2770,10700,52000,1725,NA,2430,18150,1560,1695,5840,2586,3694,2150,48500,1945,2895,NA,2800,4860,2200,2245,2770,3135,14150,6280,8950,3610,3120,9840,NA,9560,2990,142000,NA,2535,2240,4010,6850,218000,6320,4734,8420,4490,8100,NA,4420,NA,5200,2175,4600,14150,3945,5600,5903,NA,2690,NA,2730,21400,8070,2120,10400,6810,4790,2670,3256,7464,3580,NA,2755,1400,2305,3553,2910,6940,7300,5100,3930,7770,1785,2270,9700,2265,5580,261,3500,2400,1110,3865,3630,25200,1740,2230,9160,9420,5200,23500,5590,22050,1620,2060,9480,5840,6535,31681,6450,13400,1460,2140,11950,2570,4315,10300,8620,2835,NA,10850,9750,13350,1509,19500,NA,1740,27250,11900,8880,5710,3786,3745,2410,3200,3608,4905,8630,7470,9293,14700,20850,2500,6817,4130,1480,7470,6056,3430,5345,7020,6110,5440,6720,2690,8650,8280,9160,4236,2433,3105,1590,3320,35250,NA,11550,6775,625,5910,11250,7720,6730,1085,1480,7290,NA,7880,NA,5700,1235,11250,4590,10100,9900,22700,1415,1965,11600,1365,2805,2895,2060,2975,6110,2834,13800,6710,3670,5900,10800,907,NA,7620,1515,1085,8430,NA,9710,5580,4640,3875,5350,960,5950,3075,3965,6260,3585,9440,2945,12300,4750,5950,8120,3220,1305,2175,154500,1265,4540,2045,4265,2540,7450,3810,2810,3900,7450,4820,11700,5680,3850,5840,15050,814,1980,1665,23050,7180,1460,2280,3613,8870,5460,13650,6560,1160,5230,4720,2727,10050,6750,9799,25900,864,4520,7970,2570,3055,NA,1935,2965,1200,5060,3885,2575,2195,4275,3290,9930,2365,3040,5380,3000,8200,2070,6410,2960,5490,3355,3365,5110,3720,2665,NA,NA,11100,1460,1615,23600,2700,2420,1210,698,3554,74600,1730,4420,9700,9207,9440,3500,2045,4540,3870,4040,7055,3150,4330,3675,NA,4480,NA,9940,NA,7210,1465,5180,16550,2455,15700,8180,4290,NA,3575,672,4940,3240,18950,5740,4000,4300,1850,2490,2810,66300,4577,1110,6450,4449,1633,5380,1620,3210,3300,6060,9800,4670,2140,2989,3565,14500,NA,5860,2010,2025,4395,7110,2855,677,5297,2212,2040,1915,1605,2820,3325,1500,4095,3550,2385,4975,4440,8880,1744,7356,5000,733,8600,10700,5150,5930,3360,10950,2925,7390,2345,8680,3775,NA,10200,1465,2108,2690,NA,7110,1380,1400,3205,10800,7840,2950,5650,1820,3245,NA,7350,4630,4905,1764,5770,11250,5130,3745,8790,7362,877,19050,3190,2850,6290,5230,2050,6650,220,3065,2270,935,NA,5990,NA,2055,2470,6580,8550,7910,1095,1000,2310,4100,2405,2235,8015,NA,3320,7075,5590,NA,NA,3155,1810,5770,1195,19200,5670,NA,6800,6310,3590,4835,4490,1235,2495,700,13750,2100,NA,1728,2160,12000,6640,2930,5020,7050,4535,1103,3060,3391,5440,1790,610,1380,2850,3075,3045,1395,1680,2003,4595,1789,1725,5128,585,1300,5400,6620,2200,1780,11200,7170,4440,5030,7090,2312,1784,15000,4179,NA,817,10121,2055,5207,3590,1120,3135,1475,6146,14150,1070,19875,2800,3406,2580,4855,1725,4220,3955,755,13650,6080,8530,1107,8680,3460,1830,644,4480,2220,3289,1273,5880,5000,16525,5100,11133,2275,3790,2020,2960,4980,4635,3360,5940,11000,3200,7270,8380,15950,4625,8600,565,2986,2800,824,NA,2140,3705,14000,3885,1095,5350,5010,3760,6710,3730,2925,3630,1450,3365,2300,3790,8980,3750,5280,NA,2930,2100,5200,5880,4180,2688,1289,5987,2080,2370,3395,2785,3235,5390,1965,1900,431,3255,8040,2962,1610,4790,2210,2220,5220,2215,7200,2200,9980,2310,2410,14550,5590,NA,3360,863,3310,1430,6400,3525,NA,1965,3860,2500,2755,7010,1600,1165,3421,21300,3945,3025,NA,4190,5050,1875,11400,1210,1495,7570,5130,809,3575,4120,4225,4250,19600,4473,4300,4785,5421,2152,6380,4320,30500,2510,2610,4420,4500,11829,10650,3070,4305,1290,3505,1445,615,4465,1660,NA,3775,4360,423,10150,655,2065,1930,16050,1970,3900,13600,4500,3805,4607,4625,3540,4850,4330,10800,845,2690,8130,2870,3520,1690,5660,5440,1935,1250,2681,1900,2588,4140,1000,6200,2100,4570,3467,4965,3790,5820,3080,835,4355,3830,832,2670,1795,767,6490,2970,2430,10300,3935,7170,3865,9400,1457,650,7870,3340,2580,1341,861,12000,2230,2470,1795,NA,507,3795,4610,23400,2256,5860,44650,571,2040,1140,492,5900,3350,4955,1565,5410,12350,6700,1675,4005,1380,3190,3500,624,4410,2770,5520,3930,2330,3800,2830,16100,2687,10396,1485,3010,2670,3240,20400,3875,3060,785,3180,3770,19950,1690,2510,6270,5760,2820,2705,2014,744,4345,5800,11350,3550,85500,3940,1045,2756,2246,4460,2730,4700,1000,18950,2345,1175,NA,690,54973,3380,14179,3945,2635,5150,846,4450,3490,2500,3531,10600,8550,6170,1021,7143,7870 -"2018-08-01",46550,85600,145807,383000,128500,228500,374500,263218,1262000,334500,123000,53900,43300,247000,226000,32350,263000,31750,212500,96600,112500,276500,384000,106500,196500,75100,75300,273000,45000,155500,116500,106500,145500,407500,NA,100768,87887,338500,28350,93400,15600,25900,10950,15500,21650,138000,349000,8210,72400,6420,58600,35150,53500,133000,107000,54500,71700,206000,52900,45150,16700,342500,86000,162500,240300,409525,13250,224500,65500,33200,32700,51200,152000,59100,35300,21000,346500,32650,32350,79000,205200,166500,25850,19700,132958,5270,29600,219500,55100,338000,18700,68085,98700,45300,105500,8930,5120,13747,18950,43000,3565,18050,53600,38000,98200,693707,877000,19350,5240,92200,5670,47526,43700,162759,24700,18700,179500,81500,96800,181000,23350,493500,93800,32250,28800,33150,62000,25200,73400,186500,41100,56800,12650,37200,103000,63800,45750,27600,184000,NA,73800,30450,13800,54700,81800,296000,156400,16735,25550,64400,4680,18650,46950,72215,62100,109400,17250,757000,77700,72400,4840,58300,6320,9890,4225,12339,82318,NA,1503000,11050,10100,7570,13500,NA,23050,61500,140724,14550,11700,6030,57300,NA,66200,17691,94949,NA,30650,52700,55400,28300,155500,10200,7970,23300,199900,18300,NA,111500,12150,17051,21128,31150,146000,42800,40500,23650,280000,19900,93700,10700,5020,71000,26750,160000,75600,16000,25650,26600,11400,32150,325500,8540,54500,6890,90100,14650,25100,39000,25167,86400,65500,21600,20400,84908,12250,232500,72400,1070,112000,33700,41300,NA,15500,82700,7110,223000,61200,31750,8380,5460,78000,32700,16950,42900,7760,42900,26250,NA,26000,28350,46800,34850,78600,12033,34950,18300,10300,1960,17650,90300,61000,7600,53900,28500,2730,66994,34350,35250,12450,37350,98500,60800,12000,3710,34543,11900,21400,12100,65800,52400,56100,33050,50600,43197,4129,16500,23600,60200,85800,1175,16675,9540,23400,91200,7890,115000,13902,1670,24750,65400,2915,36100,33872,38650,14100,33400,33800,21050,7430,33700,35850,5950,32100,58000,168000,78900,28400,7843,165100,39100,10900,NA,68700,25900,19116,5150,15700,46250,23600,54265,52300,80261,5560,14350,21900,46900,77100,NA,2099,1135,18650,38600,886000,10900,8850,2590,31600,5610,17650,5470,8050,NA,NA,7580,27796,13350,16650,NA,8368,47100,49300,NA,8600,16700,28850,9980,717,16100,22828,21050,15150,26200,171500,6884,48850,18250,17567,12750,19100,32600,347500,31590,14200,7180,39500,28650,62900,26150,29120,4235,36300,9120,NA,4075,24200,7086,NA,10600,33900,21477,56000,5300,7070,6880,NA,NA,6750,4070,5630,99100,44500,40000,18450,17750,51400,21372,21400,87700,18450,29650,4555,NA,51731,26050,NA,5210,4533,16250,26350,7490,94300,23750,1905,NA,10875,8470,46750,10350,84700,30000,16900,19100,5580,NA,9410,114500,18603,NA,14950,19650,NA,6453,17650,31250,24800,66200,25800,12117,9260,4898,51800,11450,7600,15700,9394,6100,2841,7520,15450,6970,12550,4760,18900,24200,10350,7050,37450,132500,3100,12150,1885,33613,6890,NA,650000,NA,23436,25750,36780,11545,24350,3250,10650,6180,4740,15750,10650,1064,4020,14000,13050,34150,2300,7810,9050,4515,136000,35600,21050,1475,4585,7690,14821,25100,9800,9040,8350,4320,55900,11700,30500,NA,40900,8800,4380,126758,210000,6980,138000,2095,NA,22350,11600,NA,15750,52900,NA,41850,2100,33400,NA,14050,NA,8310,1805,7280,67000,2665,10200,10900,34000,3205,44650,16900,24450,12950,59800,43150,23000,12850,6810,11950,11500,14100,23500,15050,6400,8510,19800,90100,4725,3080,NA,4150,8020,49500,12550,13850,35000,3170,180500,12800,24850,75700,NA,10200,33900,12850,NA,31950,NA,25600,13150,18150,50800,15050,11050,8420,10100,2935,25050,15200,3040,27050,8390,4120,2170,3705,11550,1640,NA,1440,5580,5430,NA,2880,1815,9880,63000,5560,11400,39500,6790,6000,126000,1040,6274,2580,25200,598,14250,15000,47150,6260,5250,15200,NA,15400,18600,2360,19700,16450,12950,101500,41650,7400,11350,24750,5940,9120,23850,21400,12150,13680,4170,21050,72700,18400,30469,5190,NA,NA,14400,1780,6210,26850,6349,6500,27150,NA,12400,4650,NA,3495,4960,2320,35800,12000,52400,NA,8770,16050,2910,2650,809,6100,10200,17850,19526,19100,31107,3530,113000,13850,23600,NA,10750,29750,130900,9430,4201,7700,6350,12350,808,3140,5710,54879,NA,4435,3570,2130,59508,993,4845,6710,6310,1150,43500,3000,11150,22600,8160,7820,3300,9230,12900,13100,14350,16000,10300,NA,61600,14750,15350,13850,8060,20000,7170,16721,44800,4155,61200,9530,14750,41800,8490,4870,12550,7600,4235,6790,23450,35100,9840,4729,22100,3665,NA,909,4435,2985,7570,6940,1335,4507,32850,4075,5580,4505,6200,34750,10000,5230,5390,9520,108000,42550,12400,5100,14550,2260,8000,8700,575,NA,NA,850,5740,7450,16150,6670,13800,10300,2655,13550,11450,3320,7160,13150,2790,19900,2020,15700,187500,4400,NA,17550,4030,3844,11800,6590,NA,NA,8240,NA,NA,6350,11100,2430,25650,11050,25250,851,19600,14966,15000,9800,18830,17350,3725,13252,7900,33500,9930,6000,14250,5950,NA,4295,6000,24100,1740,14850,333,18400,5260,1688,18150,11200,10600,10950,8160,3140,28950,30550,10019,10150,1440,2330,4430,1210,29800,12600,4405,10150,12400,NA,2280,2580,4982,NA,7400,11200,7950,258500,38800,1920,21400,3925,27250,14795,8850,3715,7040,2040,1090,5890,3510,30100,18600,7640,2070,2165,8090,4385,11700,1930,3660,9395,15950,4175,4010,4760,8612,7500,34550,3180,9429,11000,3785,12500,17875,1155,8550,14350,13850,1500,64100,1225,19600,3495,12900,6070,80400,NA,41150,21700,NA,2935,22200,3280,14650,7120,21100,6240,12200,2155,5370,18350,NA,5330,928,6670,8200,3215,1310,4685,7180,1730,14350,10039,2900,944,NA,5480,6075,11929,4190,13050,25950,5150,679,2465,2090,8190,1625,1930,6580,8520,1440,1670,5924,3415,12050,3470,2180,2255,10650,8470,8340,2680,NA,2750,4025,7080,11100,4200,5560,14250,10300,1245,1350,6720,2715,4655,3290,3030,13400,18850,30000,12600,1305,14550,12950,16850,4430,NA,283,834,646,6180,1705,4835,14200,9950,9310,NA,3175,12400,2284,9680,7750,3710,2060,20600,2145,4204,1775,6490,3370,3830,5040,12750,8104,129000,4385,14150,9550,2040,6700,6360,626,1105,35193,NA,34000,13396,1910,9680,1035,2330,12400,7220,1810,13500,20850,NA,2890,5110,17400,16350,1475,8840,7920,5280,218,NA,5280,2210,NA,11750,5515,1410,7370,5260,3015,13850,19200,4015,NA,2440,2665,7110,4390,3565,12300,4550,4910,15100,2690,4360,6617,3535,2840,6770,3800,1235,NA,14950,2730,24203,6500,3075,3295,5090,4980,3635,5320,3350,3675,7150,17000,36000,7460,4580,19800,NA,2570,14250,NA,11050,26900,5730,26100,12500,1315,3650,7240,510,2950,3935,8450,1075,9060,8140,7120,NA,3230,8430,6240,27000,NA,18700,1200,3060,921,4320,2095,34200,10900,3205,2745,NA,7260,1050,7860,3355,13400,27400,NA,4350,4565,NA,7568,10950,2775,87300,1345,7690,10600,3120,8120,3688,910,919,5270,2280,35300,3400,13950,15600,1460,1235,11186,3050,3700,2825,3250,2160,7650,1745,3385,4625,9270,7539,759,9150,18250,2440,7350,2790,2945,4865,46500,9650,NA,7100,22400,2790,2010,11650,2170,1172,7260,9577,2675,1780,1620,3180,40500,3210,83700,47200,7080,14150,54600,2285,21400,13950,2760,10650,1415,4410,2180,2243,35316,2995,7550,12600,1460,1870,2790,3630,1075,1385,5460,11700,4200,7400,5000,6540,22505,1640,4420,1525,4060,2805,10900,51700,1835,NA,2420,18150,1575,1730,5870,2463,3687,2100,49350,1945,2935,NA,2875,4975,2200,2300,2715,3245,14250,6300,8890,3619,3120,10350,NA,9650,2990,143000,NA,2555,2315,4005,6880,217000,6390,4763,8500,4495,8150,NA,4485,NA,5250,2180,4600,15100,3865,5870,5895,NA,2690,NA,2740,21500,8130,2125,10600,6830,4785,2740,3247,7673,3580,NA,2830,1400,2375,3615,3055,7060,7370,5210,3985,7750,1785,2290,9460,2365,5610,270,3440,2400,1110,3815,3680,25150,1800,2195,9800,9370,5280,25300,5640,21850,1620,2040,9590,5800,6545,31821,6450,13450,1460,2180,11900,2620,4280,10200,8620,2920,NA,11300,9780,13500,1536,18700,NA,1760,26750,12200,9300,5840,3972,3785,2450,3150,3600,4935,8640,7310,9595,15000,21050,2500,6883,4100,1540,7520,6046,3455,5379,7160,5990,5510,6730,2705,8790,8080,9170,4236,2546,3085,1580,3390,35150,NA,11650,6875,633,5960,12250,7830,6730,1095,1480,7520,NA,7940,NA,6000,1245,11200,4550,10100,9910,22450,1425,1960,11550,1345,2805,2925,2075,3190,6130,2902,14100,6850,3910,5860,10650,918,NA,7700,1535,1105,8400,NA,9430,5660,4640,3945,5510,970,6020,3165,3895,6310,3655,10050,2975,12550,4810,6040,8440,3220,1310,2265,158000,1255,4995,2065,4260,2510,7490,3765,2895,4130,7420,4880,11750,5670,3865,5960,14850,806,1995,1670,23000,7140,1475,2375,3573,9020,5700,13850,6490,1160,5250,4745,2663,10400,7290,10067,24900,876,4580,8010,2555,3075,NA,1960,3005,1215,4910,3900,2560,2290,4275,3300,9920,2425,3035,5330,2840,8300,2120,6390,3000,5500,3380,3385,5170,3740,2680,NA,NA,11350,1425,1630,23750,2710,2440,1210,710,3646,74200,1695,4420,9700,9273,9440,3485,2055,4515,4000,4040,7303,3430,4340,3745,NA,4500,NA,9930,NA,7030,1500,5210,16550,2520,15650,8510,4290,NA,4200,686,5030,3255,19000,5780,3960,4240,1900,2605,2830,68300,4672,1125,6370,4425,1641,5330,1640,3250,3345,6010,9740,4705,2120,2976,3520,15200,NA,6040,2040,2050,4425,7230,2860,689,5335,2208,2054,1895,1631,2840,3450,1505,4070,3490,2390,5100,4500,9180,1721,7356,4995,715,8890,10700,5030,5890,3390,11250,2935,7450,2360,8840,3895,NA,10500,1400,2149,2715,NA,7220,1350,1430,3082,10700,8180,2885,5770,1895,3265,NA,7300,4690,4890,1792,5840,11500,5170,3740,9080,7527,883,18900,3195,2900,6340,5220,2105,6660,221,3070,2310,966,NA,6120,NA,2045,2485,6610,8460,8150,1131,1020,2340,4215,2410,2240,8124,NA,3360,7075,5570,NA,NA,3210,1825,5660,1205,19550,5590,NA,6850,6500,3590,4935,4635,1260,2520,725,13800,2095,NA,1721,2180,12050,6770,2900,5140,7040,4640,1108,3100,3591,5450,1875,614,1405,2875,3200,3090,1405,1730,2132,4665,1815,1735,5340,585,1310,5280,6690,2220,1800,11200,7200,4540,4975,7040,2312,1815,15450,4307,NA,806,9987,2055,5171,3565,1160,3130,1500,6394,14400,1080,20087,2850,3432,2580,4915,1745,4365,3940,822,13650,6080,8700,1116,8670,3600,1850,653,4555,2245,3669,1301,5880,4940,15774,5160,11008,2650,3765,2050,3105,4970,4785,3430,5880,11000,3180,7330,8550,16550,4640,8900,569,3014,2900,828,NA,2140,3680,13650,3890,1100,5390,5090,3860,6700,3835,2990,3625,1520,3430,2300,3750,8900,3620,5270,NA,2915,2105,5240,5840,4245,2693,1289,5987,2050,2380,3425,2750,3265,5490,1990,1915,439,3300,7980,3111,1610,4585,2195,2240,5220,2360,7250,2255,10050,2310,2420,14600,5580,NA,3385,850,3300,1435,6210,3530,NA,1965,3890,2725,2750,7060,1555,1205,3399,21150,3970,3045,NA,4250,5060,1905,11450,1210,1485,7510,5150,816,3600,4240,4500,4160,19900,4362,4390,4790,5521,2152,6440,4385,31500,2490,2600,4400,4460,11734,10850,3065,4430,1345,3595,1465,619,4495,1670,NA,3770,4410,423,10150,650,2140,1965,16350,1950,3895,14700,4570,3830,4768,4705,3540,4865,4390,10800,850,2740,8080,2890,3540,1630,5770,5520,1945,1300,2723,1905,2600,4185,1000,6300,2095,4575,3484,4920,4020,5980,3105,847,4387,3750,828,2715,1810,776,6510,2970,2420,10300,3970,7120,3950,9400,1473,646,7910,3340,2900,1358,870,12300,2255,2460,1785,NA,510,3805,4610,22950,2229,5930,44800,571,2165,1135,495,6010,3430,5090,1640,5310,12000,6670,1670,4045,1435,3305,3580,640,4540,2715,5690,3920,2355,3800,2830,16500,2616,10275,1530,3065,2655,3130,20750,3995,3060,790,3220,3770,20000,1730,2450,6290,5940,2850,2800,2039,761,4405,5810,11100,3550,84600,4000,1095,2798,2257,4275,2740,4825,996,19000,2385,1170,NA,712,55157,3420,13979,3910,2655,5520,852,4405,3530,2530,3506,10600,8410,6170,1085,7099,7870 -"2018-08-02",45550,83200,145807,378000,125500,223500,375000,264156,1253000,322500,121000,52500,42550,253000,226500,31800,258000,31050,210000,95500,111000,270000,370000,104000,191000,74000,75100,267000,43900,156500,114000,102000,142500,395000,NA,98473,87232,330000,28800,90200,15100,25800,10800,15800,21750,130500,340000,8030,67700,6360,58500,34950,52400,130500,105000,52400,68700,206000,51400,43900,16750,339500,85900,162500,236500,414824,12900,222500,63800,32750,32200,51500,151500,57900,34500,20600,338500,32350,30400,79200,205200,165500,26150,19550,132487,5290,28900,228400,54300,335000,18450,68761,98700,44550,105000,8660,5050,13361,18350,41550,3510,17900,54100,37100,97300,681780,884000,18400,5130,93500,5530,45922,43300,155768,24000,18550,182000,78500,96800,181000,22600,486800,90400,31900,27550,33000,61300,24750,72700,180500,39400,57100,12700,37650,98800,64300,45000,27200,182500,NA,72000,29750,13100,54000,78800,292500,153900,15695,24800,63300,4500,18300,45300,70405,61300,108900,17000,739000,77400,70300,4850,58500,6180,10250,4155,12382,81925,NA,1505000,11000,9800,7420,13300,NA,22550,60600,138519,14500,11600,6100,56300,NA,63700,17103,94949,NA,30000,52800,57000,28050,157000,9970,7810,23100,195500,17800,NA,110000,11550,16573,20781,31800,143500,43100,39650,23750,276000,19250,95300,10500,4850,69600,26050,156000,73200,15000,24800,26000,12050,31950,327500,8400,54000,6830,88400,14050,24750,37850,25833,84500,64600,20900,20400,83630,11900,230500,71600,1100,109500,32950,40000,NA,15000,80700,7070,214500,60700,30350,8300,5400,76700,31700,16700,42350,7650,41950,25300,NA,25700,27950,46700,34300,70200,11800,34350,17400,10100,1990,18000,88500,61000,7370,52600,29600,2670,65237,33100,34500,12650,38000,97500,60000,11700,3590,33827,12050,21100,12000,65700,51400,58600,33000,50900,41383,4034,16300,23000,62900,87000,1190,16275,9370,22950,90600,7690,114500,13663,1695,23750,65000,2880,34800,35792,39650,13600,32800,33400,20450,7390,33350,35300,5750,31450,57200,159500,77700,27050,7646,158900,39150,10650,NA,67600,26650,18783,5080,15450,45200,23850,54548,49600,77281,5640,14050,20550,47300,76400,NA,2056,1235,17900,36500,853000,10600,8660,2500,31300,5500,17100,5470,7960,NA,NA,7350,27146,13050,16800,NA,8329,46450,49500,NA,8460,16050,28850,9860,703,15900,22876,20900,15000,25450,166500,6712,48200,17900,16791,12750,18900,32250,343000,30863,14000,7260,39400,27650,62700,26000,28500,4270,36050,8930,NA,3975,25550,6905,NA,10650,33000,21048,49000,5170,7080,6820,NA,NA,6750,3980,5580,99200,43500,39000,18300,17350,50800,21336,21100,87300,18350,29750,4560,NA,50185,23200,NA,5110,4525,16250,26000,7340,88700,23050,1885,NA,11400,8460,44850,10100,84500,29800,16500,19800,5570,NA,9190,113000,18360,NA,14300,19500,NA,6318,17000,30800,23900,65800,25500,12390,8970,4874,51000,11200,7480,15750,9256,6080,2758,7400,15000,6880,12200,4685,18800,24250,10350,7020,36100,132500,3140,12150,1870,32811,6820,NA,637000,NA,23843,24900,36780,11636,24050,3350,10600,6170,4685,15750,10250,1017,3950,14100,12450,34000,2320,7740,9050,4525,137000,35850,20700,1520,4470,7610,14687,24550,9580,8980,8330,4300,52900,11300,31000,NA,40850,8740,4325,125345,207500,6840,133500,2050,NA,22100,11450,NA,14200,52700,NA,43050,2140,34150,NA,14050,11600,8600,1825,7250,67000,2645,9980,10750,33000,3250,42850,16150,24650,12900,58000,42600,22750,12850,6810,11500,11450,14000,23000,16100,6240,8300,19700,90100,4750,3035,NA,4090,8120,49850,12850,13900,34800,3115,179500,12750,24000,79100,NA,9930,33500,12850,NA,31800,NA,24600,13900,18350,50400,14550,10750,8390,9870,2870,24000,14750,3070,26500,8350,4185,2195,3645,11550,1570,NA,1405,5500,5390,NA,2880,1820,9770,63000,5580,11450,39300,7060,6000,127500,1040,6274,2590,24900,596,14100,15000,45500,6020,5190,14500,NA,14900,18850,2300,19450,16250,13050,102500,40800,7300,11150,23800,5950,9220,23850,20450,12200,13452,4200,21100,71000,18300,29438,5300,NA,NA,14600,1805,6270,26500,5961,6280,28200,NA,12100,4600,NA,3475,4835,2290,35800,12050,52900,NA,8660,15650,2905,2655,819,6000,10100,17550,19526,18700,31208,3585,115500,13700,23450,NA,11050,30050,141400,9350,4188,7510,6310,12300,800,3115,5660,55169,NA,4380,3540,2125,57547,1010,4800,6640,6120,1160,43050,2975,10900,22100,8230,7680,3250,9220,12800,12900,14300,15900,10600,NA,59000,14250,15050,13600,7760,21750,7170,16721,44050,4040,59900,9700,14500,41900,8490,4890,12400,7430,4105,6750,23850,34100,9820,4694,21850,3695,NA,909,4350,2970,7550,6840,1340,4466,33000,3970,5580,4505,6100,34000,9850,5310,5420,9420,109000,42000,12150,5110,14150,2260,9370,8610,580,NA,NA,845,5750,7330,16050,6550,13850,9980,2665,13450,11250,3695,7170,13400,2740,19600,2005,14950,199000,4350,NA,17350,3975,3765,11750,6360,NA,NA,8150,NA,NA,6300,11850,2420,25600,11250,24800,849,19800,14721,15000,9890,18639,17350,3585,13202,7540,33700,9350,5970,14300,5900,NA,4210,6020,23850,1760,14750,334,18150,5270,1680,17350,11000,10600,10700,8100,3160,29000,30300,9792,10050,1425,2255,4310,1200,30800,13050,4445,9750,12150,NA,2305,2600,4870,NA,7610,10950,7950,258000,36900,1955,20800,3800,26500,14551,8850,3680,7050,2005,1090,5940,3470,29900,18250,7640,2040,2150,8040,4440,11500,1895,3565,10016,15750,4090,4120,4680,8903,7350,32950,3135,9125,11000,3670,12400,17500,1170,8600,14450,13850,1485,64100,1175,19450,3495,12600,6040,80500,NA,40950,20900,NA,2930,21500,3270,14450,7010,20850,6250,12100,2175,5250,18400,NA,5300,928,6580,8330,3265,1290,4790,7210,1725,14150,10039,2900,939,NA,5460,5925,11635,4230,13000,25700,5080,668,2465,2090,8570,1600,1935,6570,8530,1440,1640,5884,3425,11750,3435,2155,2270,10400,8400,8170,2710,NA,2680,4025,7360,10900,4200,5610,14000,10350,1230,1350,6670,2740,4645,3280,2950,13300,19250,29900,11850,1325,14700,12900,17050,4445,NA,281,840,643,6300,1725,4785,14350,9950,9690,NA,3145,12050,2284,9840,7700,3660,2075,19900,2140,4164,1775,6400,3320,3760,5070,12300,8045,129500,4375,13800,9190,2050,6590,6010,706,1135,35473,NA,35650,13348,1865,9590,1030,2290,12400,7240,1785,13450,19800,NA,2900,5160,17950,15400,1450,8900,8010,5270,217,NA,5240,2215,NA,11750,5258,1395,7180,5350,3045,13750,19200,4015,NA,2670,2660,6990,4415,3545,12100,4550,4800,15000,2765,4270,6412,3435,2900,6750,3775,1226,NA,14550,2725,24157,6500,3090,3240,5000,4980,3630,5270,3350,3675,7020,16900,35400,7440,4850,19800,NA,2530,14050,NA,11150,27600,5700,26850,12350,1315,3520,7240,511,3110,3950,8500,1140,9070,8150,7070,NA,3320,8380,6220,27050,NA,18700,1180,3045,918,4325,2095,34300,10800,3230,2740,NA,7220,1050,8180,3380,13250,26800,NA,4320,4595,NA,7498,10850,2780,87300,1335,8010,10600,3175,8030,3722,910,933,5310,2295,36300,3320,14000,16300,1445,1240,10794,3060,3695,2710,3210,2180,7580,1720,3420,4505,9160,7367,747,9460,18150,2365,7310,2830,2985,4970,46400,9630,NA,7010,22150,2735,1980,11450,2175,1180,7070,9867,2640,1760,1595,3190,40600,3180,83700,47000,7050,14300,52400,2280,21600,13800,2760,10200,1405,4350,2190,2237,35665,3010,7400,12600,1425,1860,2690,3625,1065,1395,5390,11400,4210,7360,5000,6560,22359,1670,4310,1515,4065,2790,10800,51800,1855,NA,2470,18350,1520,1750,5820,2377,3579,2055,48550,1950,2860,NA,3000,4980,2200,2310,2715,3180,14300,6330,8760,3684,3120,9990,NA,9530,2990,140000,NA,2550,2280,4015,6860,216000,6340,4714,8400,4750,8140,NA,4445,NA,5170,2115,4600,15600,3815,5760,5688,NA,2750,NA,2745,21750,8160,2095,10150,6730,4830,3125,3046,7559,3625,NA,2870,1420,2375,3565,3045,7000,7380,5170,4070,7720,1735,2285,10200,2365,5790,267,3490,2360,1085,3860,3600,25250,1865,2210,9880,9050,5250,24250,5640,22100,1635,2045,9620,5930,6431,31471,6590,13350,1470,2130,12000,2600,4100,10150,8640,2880,NA,11150,9700,13600,1606,17900,NA,1745,26700,12200,9130,5780,4113,3785,2460,3145,3571,4850,8500,7320,9585,14450,21800,2465,6718,4235,1530,7520,6046,3445,5431,7080,6000,5460,6870,2690,8750,8030,9620,4306,2496,3150,1570,3540,35100,NA,11850,6825,636,5900,11850,8100,6710,1075,1465,7330,NA,8040,NA,6000,1270,11300,4430,10050,9910,22600,1445,1960,11400,1355,2785,2840,2055,3285,6130,2875,13750,6770,3805,5750,10550,919,NA,7720,1515,1115,8410,NA,9280,5820,4660,3950,5400,980,5980,3110,3900,6310,3670,10100,2950,12300,4785,6490,8420,3220,1320,2305,158500,1195,4700,2070,4245,2475,7500,3735,2880,3990,7730,4790,11450,5730,3770,5830,14450,807,2000,1675,23150,7100,1470,2375,3643,8940,5700,13500,6480,1160,5210,4735,2642,10200,7130,9966,23200,862,4430,8100,3320,3050,NA,1945,3000,1220,4875,3835,2520,2255,4245,3250,9960,2370,3045,5855,2775,8210,2105,6320,2980,5580,3240,3400,5150,3845,2665,NA,NA,11250,1435,1615,23700,2710,2440,1205,703,3633,73400,1705,4400,9690,9273,9484,3470,2055,4555,3870,4050,7288,3365,4405,3615,NA,4450,NA,9960,NA,7150,1485,5100,16900,2490,16600,8500,4290,NA,3955,700,5000,3095,18850,5730,3935,4250,1900,2560,2810,68900,4610,1110,6190,4433,1633,5140,1640,3190,3330,5860,9710,4630,2120,2963,3580,14800,NA,5830,2080,2030,4420,7040,2855,690,5287,2221,2045,1880,1618,2815,3505,1510,4050,3455,2405,5040,4410,9040,1721,7166,4805,701,8750,10850,4870,6200,3310,11150,2940,7430,2390,8840,3895,NA,10400,1360,2140,2720,NA,7330,1370,1405,3135,10800,8290,2870,5750,1995,3345,NA,7600,4695,4895,1746,5820,11500,5240,3740,9030,7400,883,18500,3175,2890,6440,5170,2135,6770,222,3050,2280,957,NA,6060,NA,2000,2505,6460,8430,8020,1122,1005,2335,4165,2435,2160,7979,NA,3420,7075,5600,NA,NA,3105,1835,5730,1170,19200,5580,NA,6850,6310,3590,4875,4665,1300,2520,734,12950,2095,NA,1688,2230,12450,6770,2865,5080,7040,4690,1130,3105,3388,5440,1875,596,1385,2785,2975,3110,1415,1780,2093,4665,1815,1700,6940,584,1310,5230,6500,2245,1775,11200,7150,4410,4975,7150,2312,1833,15100,4279,NA,797,10071,2055,5090,3500,1130,3125,1495,6308,14600,1125,19748,2850,3432,2585,4860,1750,4350,3945,800,13650,6050,8580,1121,8650,4680,1800,645,4575,2245,3590,1278,5890,4940,14877,5160,10933,2410,3735,2000,3045,4905,4525,3395,5880,10450,3090,7240,8470,16350,4665,8680,563,3000,2975,821,NA,2140,3635,14750,3900,1070,5400,4955,3800,6990,3820,3015,3605,1480,3365,2300,3740,8860,3670,5230,NA,2915,2150,5250,5880,4175,2664,1266,5987,2035,2355,3420,2820,3125,5540,2000,1900,427,3290,8050,3116,1600,4600,2175,2255,5210,2330,7240,2295,9970,2310,2390,14600,5580,NA,3370,846,3305,1420,6000,3650,NA,1915,3895,2690,2720,7060,1525,1210,3399,21100,3935,3060,NA,4200,4985,1900,11550,1190,1480,7460,5130,808,3615,4095,4460,4160,19900,4468,4310,4750,5591,2147,6320,4350,30800,2490,2750,4395,4500,11687,10850,3000,4570,1330,3595,1430,624,4270,1695,NA,3770,4410,423,10150,650,2145,1975,16100,1915,3890,14350,4555,3985,4621,4700,3540,4850,4400,10800,839,2685,8180,2935,3510,1495,6060,5450,1960,1270,2727,1885,2600,4150,1000,6340,2055,4470,3480,4900,4090,5880,3100,840,4377,3805,835,2690,1820,770,6520,2930,2430,10300,3830,7170,4030,9260,1481,644,7850,3295,2765,1343,845,12000,2210,2415,1790,NA,513,3825,4600,22550,2185,5870,44800,568,2160,1115,495,6150,3375,5010,1630,5260,12750,6640,1670,4110,1595,3225,3445,628,4535,2740,5720,3875,2345,3800,2810,16250,2569,10275,1480,3060,2735,3075,20500,4040,2980,774,3180,3750,20250,1725,2360,6300,5950,2845,2735,2022,735,4475,5910,11000,3550,83500,3845,1070,2679,2268,4200,2675,4810,1010,18900,2380,1175,NA,708,54236,3450,14204,3860,2670,5850,853,4445,3325,2495,3511,10600,8250,6170,1090,6882,7870 -"2018-08-03",45750,83300,146408,392000,124000,224500,391000,263218,1272000,322000,122000,52800,43050,257000,231000,31850,256500,31000,209000,95200,113000,275500,370500,104000,189000,74600,75200,265500,43900,158500,115500,108500,143000,396000,NA,100768,87139,331000,29250,91900,15200,25800,11200,16050,21700,132500,360500,8090,68800,6540,59600,34800,53000,128000,104500,53300,69700,210000,51300,43000,17200,344000,85900,164000,239800,415789,13000,219500,65000,33100,32400,51900,154000,57500,35250,21750,342000,32300,31950,79500,205200,164500,26550,19550,132487,5270,29050,232800,55700,340000,18150,69049,98700,45600,110500,8500,5100,13457,18650,41500,3525,18100,54200,36950,100500,712259,888000,18450,5110,93000,5700,47476,43450,163152,24350,18600,184500,78300,97700,178900,23250,488600,93000,34000,28700,33450,62500,25300,74200,193500,39150,57200,12800,37950,100500,63800,45000,27100,185500,NA,72800,29800,13350,53600,81400,294500,157900,15269,24950,63600,4590,18800,45500,70309,63300,110100,17000,740000,78000,70800,4850,59200,6190,10100,4180,12814,85863,NA,1559000,10900,10400,7450,13350,NA,22800,62000,139321,14300,12100,6290,57900,NA,64000,16831,95857,NA,30150,52200,55800,28750,156000,10000,7850,23200,198900,17900,NA,111500,11550,16794,21650,31000,146500,42400,40450,23650,297000,19550,96200,10650,4865,70000,26600,158500,74100,15850,25050,25800,12100,31750,328000,8590,54800,6870,88800,14200,24950,38150,26000,85800,66100,19650,20750,84023,11950,231500,71600,1170,110000,33200,42250,NA,16700,86100,7040,215000,61000,31150,8400,5370,77300,32450,16500,42250,8010,40850,25400,NA,25800,27450,46900,34300,69300,11933,34500,17600,10100,1995,17650,88800,63900,7390,53500,30200,2730,66492,33550,34550,12400,38550,98000,60200,11850,3645,34114,11700,21450,12050,68300,51300,58800,33000,51200,42895,4039,16400,23850,63300,89700,1215,16325,9490,22650,90700,7780,115000,14045,1700,23900,65300,2895,36100,34512,39650,13600,32900,35750,20550,7410,33650,36750,5900,31900,58200,160000,78400,27350,7701,163200,39750,10450,NA,68900,25900,18617,5110,15700,45300,23900,53792,49650,77778,5620,14850,20650,47000,76600,NA,2104,1200,17850,36650,866000,10600,8800,2510,32150,5550,17200,5450,8300,NA,NA,7370,27796,13150,16850,NA,8329,46950,49450,NA,8720,15500,28950,10050,702,16600,22973,20700,15450,25950,161500,4717,50500,18050,16966,12850,19000,32800,347500,30975,14150,7390,39550,27850,62600,27000,28100,4280,36200,9010,NA,4055,26300,6973,NA,10600,33500,21382,50600,5420,7110,6900,NA,NA,6880,4070,5650,99400,44700,39400,17950,17650,51700,21692,21400,87800,18350,30400,4580,NA,51731,22650,NA,5020,4558,17250,25550,7420,90900,22550,1915,NA,12575,8500,47200,10200,83600,29850,17200,20450,5700,NA,9320,114000,18554,NA,14400,19600,NA,6318,17050,31200,24050,65400,25900,12618,8880,4955,52000,11500,7470,17750,9440,6150,2762,7610,15250,7020,12350,4760,18850,25150,10500,7070,36550,133000,3145,12350,1920,32857,6850,NA,642000,NA,24205,25250,36780,11136,24000,3450,10650,6200,4680,15600,10650,1003,3970,14400,12750,33800,2300,7910,9330,4540,140500,36900,21000,1505,4490,7610,14776,24900,9700,9130,8270,4390,53000,11750,31000,NA,42250,8920,4370,128078,209500,6920,130000,2045,NA,22100,11600,NA,14250,53400,NA,42950,2140,34300,NA,13450,11700,8760,1760,7270,67400,2730,9880,11150,33300,3150,42550,16600,24700,13550,58700,42650,23100,12950,6780,11550,11550,13600,23100,16250,6280,8340,19900,90100,4750,3055,NA,4135,8170,49700,12950,14350,35100,3155,179000,12700,24550,82200,NA,10100,33500,13150,NA,32650,NA,24250,11650,20150,51600,14600,11100,8390,9910,2880,24150,14800,2855,26800,8070,4065,2215,3665,11600,1570,NA,1410,5220,5350,NA,2821,1845,10050,64000,5530,11650,39450,7040,6120,127500,1045,6294,2600,25000,591,14000,15100,45900,6030,5200,14400,NA,15000,19650,2350,19400,16650,12950,100500,41300,7350,11000,23950,6200,9350,23750,20900,12150,13588,4185,21050,71500,18350,30094,5300,NA,NA,14250,1815,6330,27450,5874,6320,28200,NA,12450,4570,NA,3500,4900,2315,35900,12050,53800,NA,8750,15700,2900,2685,823,5990,11350,17550,19666,18750,31258,3505,114500,14100,22600,NA,10950,30500,134200,9270,4188,7720,6350,12300,808,3135,5750,55073,NA,4450,3430,2210,59338,1085,4530,6580,6070,1165,43400,2995,11100,23000,8230,7650,3240,9180,12850,13050,14350,15950,10500,NA,57300,14650,15500,13150,7720,21550,7170,16533,45700,4090,60500,9750,14800,42150,8620,4905,12450,7240,4190,6710,23400,34100,9720,4793,21800,3700,NA,914,4445,2955,7520,6750,1360,4476,32950,4060,5570,4605,6150,34200,9850,5270,5430,9130,109500,42650,12300,5180,14400,2290,9050,8610,582,NA,NA,843,5710,7590,16150,6550,13900,10300,2710,13700,11350,3760,7130,13300,2725,19900,2010,15100,197000,5650,NA,17600,3985,3786,12050,6280,NA,NA,8100,NA,NA,6300,11950,2415,25600,11200,24000,851,19900,14672,15000,9950,18782,17350,3630,13479,7590,33450,9460,6060,14350,5990,NA,4235,6060,24050,1720,15300,336,18550,5340,1684,17300,11250,10650,10850,8140,3255,28900,30600,9868,10000,1435,2240,4290,1215,30300,13100,4425,10000,15750,NA,2340,2605,4879,NA,7410,11100,8040,256000,37950,2015,21200,3720,26950,14649,8850,3735,7000,1990,1100,5940,3560,30500,18000,7580,2040,2165,7980,4450,11500,1920,3585,10462,15350,4160,4120,4690,9185,7430,33050,3135,9176,11100,3680,12450,17600,1160,8720,14400,14000,1485,64000,1180,20600,3450,12500,6150,80600,NA,41000,20850,NA,2960,22050,3275,14450,7000,23000,6280,12400,2175,5220,18300,NA,5400,937,6590,8270,3265,1280,4790,7250,1730,14650,9920,2880,953,NA,5530,5975,11782,4230,13250,26050,5080,662,2510,2090,8790,1605,1944,6420,8650,1425,1680,5904,3455,11950,3460,2175,2335,10550,8480,8290,2780,NA,2700,3945,7470,11200,4200,5600,14000,10400,1255,1370,6790,2675,4660,3350,2995,13400,19200,30000,12250,1305,14700,12850,16950,4430,NA,283,880,642,6540,1720,4750,14500,10100,9480,NA,3210,12500,2273,9850,7800,3700,2090,20750,2180,4064,1805,6550,3340,3800,5100,12750,8153,132500,4410,14000,9310,2045,6670,5890,739,1135,35794,NA,34350,13444,1925,9580,1025,2280,12500,7280,1785,13350,19900,NA,2910,5390,17850,15300,1510,8890,8000,5400,219,NA,5380,2230,NA,11800,5295,1395,7210,5240,3010,13750,19350,4000,NA,2565,2715,7090,4400,3570,12300,4600,4775,14900,2650,4230,6480,3430,2995,6780,3805,1257,NA,14850,2720,24065,6570,3095,3260,5110,5010,3635,5300,3310,3840,7030,17000,35650,7520,4830,19900,NA,2505,13800,NA,11150,27700,5690,27300,12450,1315,3395,7280,515,3110,3890,8520,1130,9870,8200,7080,NA,3470,8380,6360,26950,NA,18800,1190,3020,910,4355,2100,34600,10750,3255,2775,NA,7370,1075,9500,3400,13150,27600,NA,4320,4645,NA,7568,10750,2765,87900,1295,8350,10600,3120,8070,3749,899,1030,5180,2340,37150,3320,14100,16500,1465,1240,11012,3065,3715,2725,3290,2200,7580,1710,3395,4560,9160,7449,767,9530,18250,2345,7460,2880,2970,5000,46600,9600,NA,7010,22150,2765,1980,12100,2185,1184,7060,9819,2680,1795,1620,3180,41100,3170,84000,47200,7070,14650,52600,2305,22300,13950,2785,10300,1410,4400,2200,2232,35743,2965,7480,12450,1455,1865,2650,3640,1105,1395,5420,12050,4215,7440,5060,6780,22104,1685,4240,1570,4060,2795,10850,53600,2130,NA,2470,18800,1580,1730,5890,2409,3620,2050,50500,1955,2870,NA,3240,5200,2200,2385,2715,3250,14250,6310,8970,3712,3120,10150,NA,9610,2990,140000,NA,2550,2295,4060,6850,213500,6460,4729,8450,4735,8270,NA,4555,NA,5210,2130,4600,15800,3815,5790,5704,NA,2810,NA,2760,22500,8160,2135,10600,6780,4825,3160,3056,7692,3650,NA,2810,1430,2450,3586,3020,7100,7420,5150,4090,7670,1725,2330,10350,2390,5800,267,3475,2400,1140,3845,3700,25700,1840,2235,9540,9000,5090,24200,5700,22000,1640,2015,9600,5770,6497,31892,6800,13550,1505,2150,12050,2550,4125,10250,8630,2780,NA,11100,9800,14150,1583,17300,NA,1795,27000,12600,9040,5880,4186,3770,2545,3200,3567,4930,8500,7410,9673,14400,22850,2495,6916,4240,1540,7560,6026,3495,5527,7150,5960,5530,7050,2695,8790,8200,9620,4358,2582,3100,1565,3655,35450,NA,11850,6800,640,5910,11850,8410,6700,1075,1515,7360,NA,8090,NA,5910,1270,11150,4490,10100,9920,23050,1455,1955,11350,1330,2815,2850,2085,3330,6130,2818,14100,6850,3865,5770,10950,919,NA,8000,1505,1100,8400,NA,9060,5770,4667,4020,5580,978,6200,3140,4000,6410,3655,10300,2990,12300,4850,6560,8520,3220,1320,2365,166500,1180,4740,2040,4310,2515,7470,3785,2900,4035,7710,4790,11550,5730,3770,5940,15000,810,2020,1690,22900,7100,1470,2420,3643,9020,5740,13500,6520,1160,5260,4705,2586,10150,7140,10133,23950,871,4475,8130,3150,3085,NA,1965,3035,1225,4765,3835,2630,2260,4260,3325,9770,2395,3090,5880,2940,8240,2140,6320,2970,5650,3315,3420,5030,3880,2670,NA,NA,11250,1365,1625,23850,2710,2500,1215,702,3593,73600,1755,4420,10100,9440,9618,3505,2050,4560,3910,4095,7378,3020,4445,3670,NA,4465,NA,9750,NA,7640,1495,5380,17150,2530,16500,9150,4290,NA,4225,700,5030,3220,19100,5720,3975,4250,1920,2635,2865,69200,4667,1130,6340,4601,1641,5250,1715,3225,3335,5850,9790,4690,2130,2937,3595,14850,NA,5770,2180,2050,4430,7080,2830,699,5364,2248,2064,1875,1626,2850,3540,1540,4050,3450,2370,5220,4490,8860,1757,7048,5100,719,8780,10900,4905,6420,3430,11450,2950,7410,2445,8880,3800,NA,10350,1380,2136,2715,NA,7220,1340,1440,3038,10850,8140,2925,5780,2050,3335,NA,7050,4770,4940,1756,5880,11650,5240,3760,9140,7514,885,18350,3150,2960,6560,5220,2285,6870,222,3055,2280,948,NA,6130,NA,1960,2520,6490,8300,8000,1150,1025,2350,4195,2430,2190,8088,NA,3360,7150,5640,NA,NA,3095,1815,6020,1175,19550,5580,NA,6870,6410,3590,4920,4625,1290,2585,747,13200,2100,NA,1681,2335,12600,6840,2845,5250,7030,4605,1142,3120,3344,5430,1900,607,1390,2805,2813,3200,1415,1770,2042,4725,1840,1735,8028,584,1330,5570,6590,2295,1790,10750,7180,4395,5020,7780,2312,1820,15400,4251,NA,804,9954,2075,5305,3450,1265,3200,1525,6279,15050,1115,19282,2980,3406,2600,4855,1800,4370,3990,818,13750,6070,8830,1116,8700,4435,1810,658,4555,2235,3632,1282,5980,4900,15085,5350,10933,2340,3765,1990,3100,4995,4525,3370,5920,10500,3100,7220,8570,16400,4685,8600,566,3029,2995,814,7250,2140,3760,15050,3920,1085,5420,5370,3790,6960,3845,2970,3540,1480,3395,2300,3785,9230,3675,5210,NA,2910,2165,5280,5830,4205,2669,1289,6034,2025,2370,3440,2770,3145,5450,2030,1975,430,3340,7970,3116,1600,4645,2180,2270,5250,2270,7210,2295,9910,2310,2395,15100,5610,NA,3410,852,3260,1475,6040,3665,NA,1940,3910,2660,2710,6900,1565,1235,3377,21200,3945,3016,NA,4220,4985,1875,11850,1205,1480,7360,5090,810,3620,4170,4600,4210,20000,4579,4375,4700,5631,2152,6440,4325,32150,2580,2645,4405,4370,11687,10800,3030,4625,1330,3605,1440,636,4225,1670,NA,3780,4450,423,10150,650,2130,1980,16200,1950,3950,14550,4640,3960,4645,4750,3540,4850,4400,11150,846,2745,8140,2995,3500,1510,6270,5500,1945,1265,2727,1870,2559,4170,1000,6310,2040,4495,4055,5000,4020,5930,3120,877,4441,3775,835,2700,1830,776,6520,2935,2425,10250,3940,7250,4100,9240,1473,651,7660,3315,2690,1350,827,11850,2330,2640,1785,NA,509,3840,4590,22600,2192,5900,44800,567,2160,1150,498,6180,3520,5020,1690,5240,12000,6640,1670,4110,1510,3220,3465,633,4460,2840,5760,3900,2358,3800,2835,15750,2639,10416,1480,3015,2765,3040,20900,4050,3120,817,3160,3850,20450,1730,2385,6320,5950,2925,2745,2022,736,4475,5950,14300,3550,83200,3850,1050,2730,2285,4200,2620,4860,1010,19850,2385,1170,NA,707,54696,3470,14605,3760,2670,5840,846,4455,3355,2490,3695,10600,7990,6170,1051,6795,7870 -"2018-08-06",45800,79400,147209,398000,124500,227500,381000,257118,1256000,330500,121500,53100,43000,259500,225000,31050,262000,31600,208500,98600,113500,272500,370500,105500,190500,74600,74400,276000,44100,151500,115500,111000,144500,400500,NA,101266,84614,334500,29600,93300,15200,26000,11200,16150,22200,132500,366000,8110,71500,6620,57100,35250,53400,123000,104500,54500,69900,209500,51600,44200,16700,347000,87100,157500,242000,436024,13100,226500,68000,33550,32450,49700,151500,54500,35450,21100,337000,33200,30750,79100,206116,168000,26500,19550,135316,5220,28750,225100,53500,342500,18050,72040,95000,44550,102000,8590,5160,13143,18650,42900,3605,17900,51800,38350,101500,685283,887000,19200,5250,90200,5450,47627,42750,156083,24350,19150,178000,77700,98400,174500,22750,476300,91400,33400,27800,34400,61600,25500,71200,191000,39450,55900,13000,37700,100000,63800,45600,26500,187000,NA,73300,29700,13000,54800,80600,293500,155300,15175,24900,64000,4630,18800,47350,68785,62500,108400,16450,749000,78200,71000,4775,58500,6240,10200,4170,12727,85469,NA,1591000,11150,10200,7460,13250,NA,22800,61800,141125,13550,11900,6260,58100,NA,62900,16831,95857,NA,30550,50200,55400,29600,157500,9930,7640,22350,197600,17850,NA,113500,11150,16904,21737,29750,150000,41800,40450,23550,299000,20000,101000,10800,5370,67200,26100,156500,74800,16150,24550,25150,11750,30900,328500,8730,57000,6800,90000,14300,24950,37950,26333,85000,65000,19500,20250,83139,11950,235500,68700,1160,114500,32800,41800,NA,16650,86000,7040,213000,61000,30600,8490,5340,79000,34200,16250,41600,8010,39150,25400,NA,25650,27500,46800,34550,69500,11700,33650,16950,10150,1960,17450,81800,61900,7460,53900,30000,2865,67245,33500,34100,12200,39350,99000,58600,11850,3665,34161,11300,21450,12500,68800,50900,55800,33050,48850,42139,4086,16150,23600,62600,88700,1205,16150,9590,22800,90100,8170,116500,13998,1700,23600,65300,2905,35400,33592,37950,13400,32900,34900,21150,7470,33150,37050,5890,31700,58700,160000,79600,27400,8308,160000,39150,10050,NA,68600,25700,18201,5060,15600,46050,23650,51807,48800,76372,5720,14600,20250,47000,75800,NA,2094,1200,17200,36400,890000,10600,9080,2525,31800,5650,16900,5400,8470,NA,NA,7360,27925,13300,16950,NA,8173,47200,48900,NA,8440,15850,29000,10150,705,16250,22586,22200,15100,25850,163000,5395,50300,17900,16816,12900,19000,33400,350000,31143,13750,7150,39600,28000,63100,26200,27400,4165,36600,9000,NA,4040,25800,7020,NA,10350,32900,21668,49500,5470,7070,7140,NA,NA,6700,4080,5650,99500,43750,40400,17950,18000,51500,21692,21050,88700,18050,30100,4525,NA,51731,22600,NA,5000,4591,16800,25500,7400,88000,22150,1935,NA,12300,8490,48150,10100,85000,29900,16650,20400,5700,NA,9340,114500,19137,NA,14600,18650,NA,6318,16750,30150,23550,65800,25850,12891,8760,4947,51500,11450,7670,17800,9394,6150,2804,7660,15050,7260,12550,4815,18100,26150,10450,6970,34800,133500,3185,12450,1885,32480,6840,NA,647000,NA,23481,24950,36926,11045,24000,3475,10650,6220,4680,15550,10850,999,3970,14600,12650,34050,2310,7770,9280,4510,134500,35250,20950,1510,4610,7550,14509,25000,9770,9050,7950,4355,49550,11850,30300,NA,43150,8830,4365,124214,211000,6770,126500,2050,NA,22200,11700,NA,13900,53200,NA,41250,2135,34450,NA,13600,11850,8600,1710,7370,67200,2695,9650,11600,33150,3080,41500,16250,24500,13400,57700,42600,23100,12850,6860,11450,11400,13750,22850,16050,6200,8300,20400,105500,4770,3020,NA,4165,8200,48050,12600,14050,34900,3130,181500,12550,24550,81900,NA,9980,31650,12550,NA,31800,NA,23450,11950,19350,51900,14600,11200,8380,10050,2900,24050,15000,2720,26600,8100,4120,2215,3610,11900,1535,NA,1420,5230,5380,NA,2774,1845,10050,64100,5430,11650,39500,6990,6120,128500,1055,6245,2585,25100,577,14050,15350,46200,5990,5060,14350,NA,14950,20350,2205,19550,15900,12900,101500,41500,7320,11050,24650,6280,9340,23650,20400,12250,13360,4135,21300,72800,18050,30094,5270,NA,NA,14250,1765,6280,26800,5990,6290,28450,NA,12100,4550,NA,3650,4810,2315,35500,12050,53100,NA,8730,16000,2895,2680,829,6000,10900,17750,19292,18300,31208,3520,113000,13850,24400,NA,10950,29900,130000,9060,4192,7790,6460,12200,816,3200,5730,55653,NA,4520,3460,2160,61299,1105,4520,6590,6050,1170,43700,3000,11150,21850,8170,7680,3255,9120,12450,13000,14450,15800,10500,NA,57500,14350,15600,13250,7650,21550,7170,16533,43100,4010,60900,9600,14350,41500,8530,4905,12600,7230,4230,6690,23800,32700,9800,4955,21800,3635,NA,923,4535,2955,7540,6820,1345,4925,32850,4145,5610,4600,6080,33550,9700,5350,5530,9190,111000,41200,12300,5180,14350,2290,8730,8590,581,NA,NA,836,5710,7340,15550,6420,13950,10400,2690,13450,11800,4075,7080,13300,2770,19850,1970,14800,186500,6360,NA,17700,4045,3771,12000,6360,NA,NA,8000,NA,NA,6220,11500,2390,25450,11200,23950,888,19550,14672,15000,10150,18782,17400,3625,13378,7710,33350,9600,5990,14400,6060,NA,4225,6070,23900,1635,15250,332,18400,5340,1680,17250,11200,10350,10650,8060,3170,27900,30600,9390,9980,1450,2270,4265,1205,30400,13100,4360,10100,16150,NA,2290,2615,4851,NA,7250,11350,8100,254000,38000,1960,21900,3720,27250,14697,8891,3695,7040,1995,1110,5930,3500,31550,17950,7650,2105,2165,7920,4470,11700,1905,3675,10651,15550,4155,4115,4690,9094,7380,33450,3145,8770,11250,3685,12450,16750,1160,8580,14500,14250,1425,64600,1190,20400,3400,12650,6150,81700,NA,41100,20300,NA,2960,22450,3270,14400,7040,22950,6330,12200,2180,5220,17900,NA,5460,942,6290,8360,3155,1305,4795,7300,1720,14400,10276,2905,940,NA,5480,5875,11684,4250,13350,26300,5070,666,2500,2090,8600,1620,1926,6390,8660,1450,1675,5864,3635,12000,3480,2280,2310,10650,8460,8200,2845,NA,2685,3950,7620,10700,4200,5530,14100,10400,1255,1365,6770,2740,4730,3300,3025,13400,18900,30050,12400,1315,14350,12750,17100,4345,NA,285,872,642,6520,1695,4820,14300,9980,9250,NA,3225,12200,2273,9890,7770,3685,2060,19850,2130,4024,1810,6400,3385,3780,5080,13200,8172,134500,4310,13950,9250,2050,6540,5660,807,1125,36755,NA,33400,13444,1960,9610,1030,2280,12450,7280,1780,13450,20400,NA,2925,5370,17400,15400,1515,8820,7980,5180,224,NA,5340,2250,NA,11800,5111,1355,7140,5140,3205,13150,18900,4010,NA,2415,2715,7000,4460,3590,12100,4600,4725,14950,2660,4145,6490,3440,2975,6700,3805,1235,NA,14500,2705,24203,6600,3080,3290,5070,4990,3635,5290,3295,3820,6930,17300,33400,7500,4620,20200,NA,2485,14150,NA,11150,26900,5760,26300,12450,1315,3205,7260,508,3000,3900,8530,1160,9730,8270,7090,NA,3350,8400,6310,26150,NA,18400,1185,3020,908,4375,2090,34150,11000,3130,2730,NA,7300,1090,9470,3865,13050,26950,NA,4340,4530,NA,7383,11000,2735,87800,1290,8310,10650,3160,8080,3637,903,1050,5190,2370,35500,3310,13900,16100,1555,1235,10707,3100,3710,2705,3290,2170,7570,1660,3400,4705,9100,7622,761,9180,18450,2350,7340,2945,2900,4900,47000,9580,NA,6980,22900,2765,2020,11300,2205,1160,7050,9644,2700,1750,1625,3115,41250,3180,84500,47700,6980,14100,54000,2380,19550,13950,2770,10300,1400,4490,2205,2237,35278,2965,7420,12350,1455,1845,2480,3645,1130,1390,5320,11750,4210,7470,5030,6960,22687,1685,4260,1600,4075,2835,11000,52300,2080,NA,2470,18500,1540,1795,6200,2374,3633,2040,50600,1960,2905,NA,3140,5170,2200,2390,2720,3225,14800,6380,8930,3731,3120,10050,NA,9540,2990,144000,NA,2550,2290,4065,6830,217500,6460,4754,8420,4625,8150,NA,4540,NA,5250,2765,4600,15200,3855,5630,5665,NA,2720,NA,2710,22450,8060,2135,10700,6730,4790,3295,3037,7721,3630,NA,2710,1400,2520,3444,3020,7030,7380,5110,4130,7660,1715,2335,11300,2445,5830,268,3450,2490,1090,3850,3700,27300,1890,2225,9510,8850,5100,23750,5770,21950,1630,2035,9700,5910,6545,31927,7850,13350,1485,2200,11900,2575,4085,10250,8530,2980,NA,11050,9780,13800,1499,16850,NA,1760,26700,12300,7830,5770,4192,3765,2580,3210,3571,4945,8660,7410,9702,14000,23000,2495,6949,4300,1520,7560,5977,3470,5457,7090,6030,5490,7050,2695,8720,8310,9520,4479,2685,2990,1590,3610,35450,NA,11700,6775,633,5920,12650,8320,6700,1070,1455,7400,NA,8000,NA,5820,1335,11000,4505,10050,9910,23450,1455,1920,12000,1345,2785,2860,2090,3320,6050,2803,14200,6760,3865,5780,10800,919,NA,8010,1520,1090,8370,NA,8810,5730,4653,3995,5530,990,7890,3185,4170,6500,3655,9490,2940,12350,4785,6660,8500,3220,1325,2350,159000,1190,4745,2055,4235,2690,7430,3755,2925,4060,7670,4890,11600,5660,3805,5890,15000,809,1975,1620,22300,6970,1465,2510,3453,8990,5530,14050,6420,1160,5270,4735,2544,10550,7000,10234,22950,885,4555,8110,3230,3095,NA,1960,3000,1225,4705,3845,2630,2290,4285,3260,9620,2420,3105,5705,3075,8290,2150,6320,2950,5730,3260,3375,4995,3895,2660,NA,NA,11350,1410,1610,23850,2710,2485,1205,700,3641,73000,2125,4530,10000,9240,9618,3495,2040,4535,3885,4085,7506,2795,4405,3695,NA,4475,NA,9870,NA,7470,1495,5440,17050,2480,16550,8770,4290,NA,3865,700,5040,3135,19350,5730,3820,4170,1900,2665,2840,69100,4633,1140,6250,4593,1625,5260,1685,3210,3410,5800,9980,4730,2130,2950,3520,14700,NA,5670,2140,2035,4440,7000,2845,699,5364,2374,2054,1910,1660,2870,3730,1525,4055,3465,2275,5240,4545,8440,1713,7024,4965,699,8610,10950,4845,6110,3445,11500,2930,7340,2450,8760,3720,NA,10500,1270,2090,2720,NA,7180,1340,1420,3003,10700,8070,2925,5790,1985,3285,NA,6725,4765,4965,1764,5870,11750,5370,3810,9110,7438,887,18350,3200,2960,6460,5200,2315,7030,224,3070,2350,958,NA,6190,NA,1965,2470,6370,8270,8180,1285,1030,2315,4435,2410,2155,8124,NA,3310,7050,5640,NA,NA,3070,1815,5910,1150,19700,5710,NA,6870,6360,3590,4850,4535,1305,2565,747,12900,2100,NA,1668,2345,12250,6840,2880,5220,7000,4500,1163,3100,3377,5470,1880,609,1385,2805,2688,3145,1550,1750,2072,4735,1840,1710,8019,583,1350,5620,6590,2280,1795,11000,7150,4385,5180,7870,2312,1838,15050,4208,NA,808,9921,2115,5243,3440,1285,3205,1520,6260,14700,1120,18901,2965,3366,2610,4845,1805,4415,4020,839,13700,6030,8760,1112,8600,4485,1820,654,4550,2215,3572,1292,6000,4890,15023,5270,11108,2265,3800,1970,3070,4965,4020,3380,5940,10500,3025,7220,8530,16050,4620,8450,571,3014,3005,813,7025,2140,3630,14800,3945,1080,5410,5460,3780,7080,3870,2970,3615,1490,3360,2300,3790,9410,3540,5230,NA,2855,2265,5290,5750,4165,2683,1279,5824,2025,2390,3430,2795,3170,5500,2010,1930,432,3230,7970,3028,1650,4590,2190,2275,5260,2315,7200,2270,9600,2310,2500,15350,5530,NA,3425,860,3265,1475,5950,3615,NA,1920,3885,2550,2685,6940,1550,1205,3399,21400,3885,3069,NA,4230,4975,1870,11650,1200,1500,7370,5080,811,3610,4205,4580,4205,20100,4517,4330,4645,5621,2152,6430,4320,32000,2570,2645,4435,4355,11829,10850,3570,4475,1360,3575,1430,644,4120,1715,NA,3770,4315,423,10250,650,2140,1960,16350,1970,3920,14550,4660,3875,4583,4740,3550,4900,4475,11050,862,2820,7880,2995,3480,1500,5930,5510,1950,1250,2727,1910,2600,4125,1000,6280,2165,4485,4040,4825,4015,5970,3140,869,4459,3750,838,2705,1835,776,6500,2950,2480,10000,3995,7330,4100,8900,1467,648,7650,3335,2645,1298,834,11800,2430,2605,1775,NA,506,3905,4610,22900,2192,5870,44500,566,2155,1155,494,5930,3515,5030,1660,5250,12750,6640,1675,4095,1480,3120,3570,635,4400,2795,5790,3925,2393,3800,2880,15500,2581,10115,1450,3010,2700,3040,22100,4020,3080,793,3175,3865,20450,1700,2450,6130,6030,2930,2775,2022,770,4540,5850,14550,3550,82700,3825,1060,2705,2291,3825,2595,4800,1000,19800,2355,1180,NA,709,55157,3465,14480,3795,2635,5920,845,4575,3325,2500,3755,10600,8100,6170,1060,6926,7870 -"2018-08-07",46700,80700,149011,424000,125000,224500,383000,257587,1240000,332000,125000,52800,42650,250500,226500,30450,264000,31850,214500,98400,120000,277000,364000,106000,189500,75200,75100,277000,43850,153500,117500,111500,143500,406500,NA,102264,84708,347500,28750,92300,14900,26150,11200,15050,22600,136000,375000,8080,71500,6590,58200,34800,53400,123500,104000,54900,70000,207500,51400,45300,16900,343500,87400,157000,235100,436024,12900,221000,68100,33700,32200,49950,152500,54100,35500,21350,322000,32750,30350,79800,208865,167500,26550,19750,136730,5230,28900,225200,53000,345500,17950,72811,92200,44300,103500,8570,5220,13143,18600,42700,3640,17950,52000,38550,98700,690961,881000,19600,5150,90700,5470,47677,43900,161267,24150,18750,169500,74100,98100,169100,22650,473500,91000,32900,27950,34750,61400,25600,70900,192000,39300,57000,12750,38400,102000,63000,44800,26500,183500,NA,72300,29300,13250,55400,81500,293000,153200,15600,25450,62700,4640,18650,47500,69928,62900,108800,16100,748000,83200,71000,4820,59000,6190,10250,4125,12770,84682,NA,1557000,11050,10050,7590,13200,NA,22600,60700,141025,13750,12150,6200,57200,NA,64900,16198,95857,NA,30700,50300,54600,29800,156500,9380,7510,22300,200700,18450,NA,113000,11200,17015,22128,30000,149500,41800,40250,23350,292500,20450,101500,10700,5490,67100,26100,152500,75700,16050,24500,25500,11850,30900,315500,8730,56600,6880,89000,14750,24550,37250,26467,85200,65600,18500,20450,83335,12500,240500,69800,1140,112000,32400,41300,NA,16450,86400,7180,209000,60600,30400,8460,5260,77700,33500,16150,41600,7980,40150,25000,NA,26500,27200,46950,34150,69500,11800,35000,17750,10300,1975,17850,82900,62800,7410,53900,30300,2880,67245,33450,34300,12150,38050,99700,56800,11750,3660,34686,13300,21400,11950,69300,51400,55600,32300,48500,42643,4244,16650,23600,61400,90000,1185,16375,9540,22950,90000,8280,116500,14380,1675,23950,65300,2910,36650,31851,38450,13600,32500,36250,21000,7450,33350,37000,5990,31450,58400,160500,78200,27000,8933,153500,41400,10050,NA,69700,26200,18118,5110,15300,45200,23500,52185,48650,77612,5720,14800,20500,47050,76000,NA,2066,1220,17850,35950,893000,10700,9310,2510,31600,5740,16800,5480,8160,NA,NA,7600,28315,13200,17550,NA,8173,46750,47000,NA,8500,16250,28900,10000,695,16500,22152,21500,15400,26250,176500,5309,49450,17900,17141,12850,19000,32900,345000,30975,13750,7150,39900,28000,63100,28150,27400,4090,36250,8950,121500,4165,26200,7134,NA,10350,33600,22002,48700,5750,7250,7200,NA,NA,6640,4095,5800,99800,46050,41300,17900,18000,51000,21763,20500,90000,18450,30250,4460,NA,51549,22600,NA,5200,4641,16950,24900,7450,89800,21950,1915,NA,12575,8460,48100,10250,85400,30000,16600,20600,5700,NA,9190,113000,19040,NA,14550,18650,NA,6436,17050,30100,23650,65700,26000,12709,8760,4890,51400,11500,7880,17750,9302,6140,2907,7500,15450,7290,12600,4760,18450,26100,10450,6920,34600,134000,3190,13000,1905,32999,6870,NA,640000,NA,23617,24900,36926,10545,24000,3430,10650,6480,4700,15750,11100,994,3970,15200,13200,34050,2285,7740,9370,4565,137500,34900,21150,1465,4745,7640,14687,25350,9750,8950,8060,4415,48000,12450,30700,NA,42700,8800,4430,123366,211000,6820,125500,2010,NA,21850,11850,NA,13950,52700,NA,41750,2155,34500,NA,13750,11650,8600,1720,7360,68400,2610,9500,11450,33500,3175,43150,16400,24300,13450,59000,42300,23200,13100,6870,12100,11750,13700,22950,15950,6270,8220,20400,90800,4765,3055,NA,4125,8280,47000,12600,14100,34900,3130,181500,12600,24650,79300,NA,10350,32450,12500,NA,31700,NA,23450,12050,19350,51000,14600,11100,8290,10000,2880,24200,14800,2625,26550,8020,3910,2345,3640,12150,1555,NA,1405,5100,5360,NA,2817,1840,10050,64800,5470,11650,39300,6950,6020,128500,1055,6196,2545,27000,583,13700,15300,44900,6030,4950,14350,NA,15000,20000,2220,19450,15550,13000,103000,41600,7450,11150,24700,6480,9370,24000,20800,12350,13360,4145,21400,74600,18000,30328,5280,NA,NA,14450,1770,6320,26700,5806,6220,27900,NA,11850,4530,NA,3605,4760,2365,35950,11900,53800,NA,8520,16000,2855,2605,834,5800,10550,17250,19338,17900,31208,3500,112500,13950,23800,NA,10700,30700,131200,9290,4393,7930,6370,12200,801,3205,5620,56039,NA,4585,3450,2120,61299,1085,4665,6620,6120,1150,44000,2960,11200,22000,8180,7900,3230,9080,12550,12800,14350,15700,10700,NA,57600,14450,15300,13400,7650,21750,7170,16674,43100,4015,60300,9500,14100,41350,8560,4920,12350,7260,4335,6600,24100,32450,9820,4965,21150,3665,NA,920,4540,2935,7500,6770,1365,4987,32900,4120,5800,4605,6160,34750,9950,5290,5710,9250,109000,40200,12100,5270,14250,2240,8960,8470,575,NA,NA,836,5730,7130,15450,6430,13800,10150,2695,13650,11500,3990,7120,13300,2750,19850,1945,15050,187500,6200,NA,17750,4010,3718,11450,8260,NA,NA,7980,NA,NA,6200,11600,2390,27000,11300,24000,892,19550,14623,15000,10100,18735,17600,3645,13378,7910,33050,9380,6000,14550,5960,NA,4225,6090,23900,1600,14700,327,18200,5350,1663,17100,11250,10350,10700,8130,3195,28650,30450,9440,9750,1460,2245,4250,1245,29650,13150,4330,10400,16800,NA,2320,2630,5085,NA,7840,12200,8070,254000,38000,1915,22050,3730,26600,14843,8728,3745,6990,1995,1090,5910,3490,31700,18250,7730,2115,2160,7910,4510,11600,1905,3650,11056,15350,4205,4120,4715,9094,7360,32700,3185,8719,11250,3790,12400,16900,1170,8630,14450,14050,1460,64500,1200,21100,3365,13000,6380,81700,NA,41100,19950,NA,2905,23500,3290,14400,6970,22650,6340,12250,2270,5220,17900,NA,5510,920,6400,8320,3155,1305,4715,7390,1710,14100,10237,2895,929,NA,5480,5725,11880,4250,13250,26700,5060,661,2525,2090,8350,1645,1898,6470,8630,1525,1650,5834,3650,12150,3495,2340,2255,10600,8400,8460,3085,NA,2675,3840,7740,10850,4200,5550,14150,10200,1265,1360,6720,2765,4755,3140,3035,13450,18950,30000,12250,1310,14350,12900,17050,4285,NA,283,870,648,6530,1720,4760,14350,10000,9200,NA,3165,12000,2273,9750,7750,3705,2080,20150,2120,4024,1810,6450,3515,3755,5220,13500,8084,133000,4430,14250,9120,2050,6150,5500,794,1100,37475,NA,32500,13587,1935,9770,1040,2255,12800,7220,1740,13450,19650,NA,2945,5400,17150,15600,1510,8830,8030,5180,221,NA,5500,2320,NA,11900,5378,1330,7150,5060,3160,13400,19050,4020,NA,2405,2705,7310,4450,3550,12250,4615,4845,14850,2870,4205,6548,3450,2885,6680,3850,1221,NA,14650,2710,24248,6530,3095,3230,5100,4995,3615,5290,3275,3760,6970,17150,34250,7490,4590,20250,NA,2485,13700,NA,11350,26850,5770,25800,12350,1315,3135,7300,508,2950,3925,8480,1130,10150,8380,7020,NA,3335,8270,6200,26450,NA,18350,1175,3020,900,4380,2085,34200,10900,3095,2700,NA,7480,1070,9410,3830,13100,26600,NA,4340,4430,NA,7269,10850,2805,86900,1235,8400,10650,3040,8090,3575,905,1000,5300,2350,34600,3245,14150,15850,1510,1230,10881,3110,3725,2615,3265,2210,7710,1745,3365,4700,9070,7737,769,9190,18750,2330,7220,2910,2890,4840,47150,9680,NA,6960,23150,2765,2005,11300,2540,1158,7120,9673,2660,1760,1620,3110,42300,3170,84700,47200,7070,14650,54000,2400,19600,13900,2765,10250,1400,4475,2195,2237,35316,3140,7320,12200,1455,1890,2620,3610,1105,1380,5530,12000,4215,7490,5030,6700,22359,1655,4130,1640,4080,2835,11000,51900,2130,NA,2460,19050,1560,1785,6090,2149,3633,1980,50800,1940,2985,NA,3035,5150,2200,2350,2720,3210,14200,6390,8920,3754,3112,10000,NA,9590,2990,144000,NA,2555,2335,4065,6820,217000,6520,4867,8350,4625,8060,NA,4460,NA,5250,2795,4600,15450,3890,6130,5673,NA,2855,NA,2835,22500,8070,2115,10350,6780,4885,3265,3056,7807,3645,NA,2590,1400,2435,3398,3005,7160,7340,5090,4300,7650,1715,2350,11550,2505,6050,268,3755,2460,1085,3960,3725,27500,1920,2180,9540,8930,5110,23350,5670,22250,1600,2120,9720,5770,6497,31541,7870,13400,1490,2170,11900,2550,4175,10250,8510,2980,NA,11150,9640,13600,1504,16850,NA,1750,26300,12400,8010,5730,4209,3780,2565,3175,3567,4930,8510,7490,9692,14250,22600,2480,6983,4310,1520,7590,5967,3455,5527,7070,5960,5450,6950,2705,8690,8400,10150,4792,2564,3065,1590,3600,35200,NA,11500,6725,617,5900,13100,8200,6720,1090,1425,7380,NA,7950,NA,5800,1385,10650,4475,10350,9980,23700,1465,1925,11900,1345,2810,2870,2045,3325,6080,2796,14250,6650,3830,5700,10700,920,NA,8000,1510,1090,8340,NA,8800,5750,4640,3985,5550,983,7620,3195,4010,6360,3655,10050,2945,12300,4790,6670,8650,3220,1315,2310,157500,1195,4695,2100,4255,2720,7370,3755,2770,4640,8100,4915,11600,5730,3790,6200,15050,795,1935,1595,22050,7980,1455,2495,3493,8940,5690,14050,6410,1160,5240,4725,2493,11750,6870,10301,23850,902,4500,8210,3240,3060,NA,1960,2990,1225,4830,3855,2535,2400,4270,3300,9500,2390,3130,5755,3015,8260,2140,6280,2920,5690,3245,3375,5080,3895,2760,NA,NA,11950,1355,1655,23850,2710,2500,1205,700,3672,72900,2100,4550,10400,9273,10152,3500,2035,4540,3885,4070,7326,2795,4370,3815,NA,4500,NA,9860,NA,7690,1510,5390,16850,2475,17250,8510,4290,NA,3820,700,5010,3060,19400,5670,3760,4160,1930,2620,2840,68900,4557,1130,6140,4737,1623,5120,1660,3220,3965,5800,9970,4750,2135,2924,3610,14700,NA,5800,2100,2040,4445,7000,2850,695,5364,2378,2011,1900,1656,2825,3735,1540,4055,3345,2240,5150,4470,8590,1713,6859,4845,696,8600,10850,4895,5970,3420,11800,2915,7320,2475,8590,3760,NA,10400,1155,2067,2715,NA,7180,1315,1455,2911,10700,7980,2925,5730,1970,3240,NA,6750,4850,5020,1769,5820,11550,5320,3845,8880,7489,877,18400,3160,2970,6520,5160,2325,7070,220,3090,2350,978,NA,6130,NA,1945,2440,6340,8280,8840,1254,1015,2310,4330,2415,2210,8306,NA,3320,7000,5640,NA,NA,3065,1810,5800,1155,19250,5610,NA,6850,6380,3590,4880,4475,1300,2555,749,12500,2090,NA,1628,2345,12550,6810,2865,5070,6980,4495,1128,3050,3384,5740,1855,610,1385,2805,2700,3090,1530,1735,2360,4840,1862,1710,7780,584,1330,5370,6610,2250,1780,10900,7030,4420,5390,7750,2312,1820,15600,4365,NA,825,9871,2125,5278,3460,1335,3245,1495,6146,14650,1110,19113,2960,3421,2615,4855,1820,4625,3985,839,13600,6300,8590,1112,8590,4250,1815,654,4580,2190,3539,1259,6110,4900,15023,5130,10332,2300,3770,1980,3105,4965,4235,3380,5950,10300,2910,7270,8630,15900,4590,8470,561,2971,2945,824,6850,2140,3555,14650,4025,1100,5390,7090,3760,7050,3875,2985,3595,1645,3380,2300,3775,9220,3895,5340,NA,2820,2400,5260,5750,4120,2693,1279,5614,2025,2380,3425,2785,3190,5460,2020,1950,430,3205,7980,3045,1625,4450,2195,2390,5290,2310,7250,2345,9060,2310,2510,15350,5520,NA,3445,857,3260,1530,6000,3590,NA,1955,3860,2520,2740,6900,1535,1240,3443,20950,3935,3069,29000,4230,4925,1870,11650,1195,1510,7460,5090,807,3620,4350,4585,4150,20350,4618,4295,4640,5652,2137,6390,4270,31400,2565,2850,4350,4335,11924,11350,3405,4570,1385,3600,1450,645,4100,1740,NA,3800,4310,423,10200,640,2150,1990,16100,1970,3940,14450,4650,4090,4805,4690,3550,5010,4480,11050,845,2800,7740,3020,3490,1420,5990,5440,1915,1280,2732,1905,2583,4145,1000,6320,2110,4475,4060,4785,3955,5950,3130,848,4478,3980,855,2730,1820,775,6500,3045,2490,10000,3995,8230,4035,8780,1477,650,7620,3320,2660,1247,843,12250,2495,2535,1775,NA,510,3755,4615,22900,2199,5800,43100,569,2165,1140,471,5980,3440,4995,1605,5240,12750,6660,1675,4000,1405,3150,3535,640,4490,2780,5890,3985,2395,3800,2895,14600,2628,10115,1435,3030,2765,3050,21600,4000,3325,796,3170,3860,20600,1600,2420,6230,5920,2870,2760,1965,759,4505,5810,13800,3550,83900,3920,1055,2713,2268,3850,2510,5200,995,19050,2375,1175,NA,706,54881,3460,15782,3950,2650,5820,848,4640,3260,2415,3630,10600,8180,6170,1051,6904,7870 -"2018-08-08",46800,79800,150213,454000,127500,231000,376000,258995,1214000,333000,126000,52600,43400,252000,225500,30350,256500,32150,227000,97900,119000,270500,359000,105500,188500,73300,75900,277000,44450,149500,116500,112500,142000,403000,NA,100768,85362,352500,28700,92700,15350,26000,11150,15450,21600,130500,368500,8060,70900,6620,59100,35350,53200,123500,104000,54300,68500,203500,51200,45250,16900,339500,87200,153000,236200,432169,12900,223500,66200,33750,31900,49350,150500,55500,36500,20900,321000,32700,30450,77000,205200,166000,26700,19650,135316,5160,28500,223400,55200,342500,17850,73389,96000,43750,103000,8560,5110,12708,18700,42100,3680,17850,50500,37450,98200,682254,870000,19200,5120,91800,5390,47927,44250,156318,23950,18800,172500,74900,100000,171700,22700,476100,91000,32950,28500,35450,60600,25450,71100,189000,39600,59500,12650,38100,102000,63000,44550,26900,186000,NA,71700,28800,13250,56400,81000,292500,144600,16167,23850,62700,4670,18550,47600,70595,62500,111000,16950,742000,82800,71400,4905,58900,6210,10200,4190,12770,86257,NA,1551000,10950,9920,7570,13100,NA,22550,61500,139822,13650,12650,6290,56600,NA,64000,15836,95857,NA,30700,51000,55200,30250,158000,9570,7580,22950,197600,18100,NA,115000,11250,16830,22389,28550,146000,41900,40350,24350,295500,19950,99900,10550,5530,64800,26150,148000,74600,16400,24700,25550,11800,27750,314500,8730,55800,6680,88200,14750,24250,36350,26500,84800,65300,18200,20400,83041,12400,240500,67700,1155,110500,32050,41300,NA,16550,87700,7280,204500,60000,30500,8370,5240,77100,33450,15950,41400,7970,42450,24650,NA,26700,26800,46400,34250,68800,11867,35000,18200,10300,2050,16400,79400,65600,7490,52200,30300,2890,66743,33350,34300,12000,37950,99500,57100,11750,3640,34447,13100,21400,11600,69200,50800,56500,32750,47400,43097,4182,16800,23400,60300,92000,1215,16150,9490,22650,92000,8200,107500,14284,1665,23550,65000,2915,36350,32071,37700,13500,33650,35150,20550,7390,33200,37050,5920,31200,58500,162000,77500,26450,9022,154600,41450,9890,NA,69500,25250,18492,4995,15150,45200,23050,52091,48400,77117,5660,14250,20000,47250,75400,NA,2071,1235,17950,35800,851000,10900,9010,2525,32200,5790,16650,5510,8150,NA,NA,7560,28315,12850,17150,NA,8329,45950,47000,NA,8450,16200,29150,9970,696,16550,21669,21200,15200,26100,179500,5252,49850,18050,17141,12950,19000,32700,343000,30919,13700,7200,40350,27350,62600,27700,29140,4160,35800,8920,121500,4085,25950,7077,NA,10250,33700,21716,46800,5790,7200,7180,NA,NA,6640,4080,5950,101500,45400,41150,17850,17700,50800,21656,20200,90000,18200,30200,4565,NA,51276,22250,NA,5080,4641,17350,24950,7450,89400,21600,1935,NA,12475,8490,50000,10150,85500,30050,16000,20900,5690,NA,9160,112000,19380,NA,14350,18250,NA,6385,16500,30250,23500,65800,25850,12800,8720,4923,51400,11950,7650,17650,9210,6090,2973,7440,15100,7190,12500,4810,17950,25450,10450,7090,35300,133000,3170,12550,1890,32574,6850,NA,637000,NA,22621,24350,36706,10364,23950,3560,10650,6850,4600,15500,11100,989,4020,15000,13000,33950,2285,7570,9390,4545,136500,36400,21100,1465,4665,7690,14687,26000,9730,9250,8030,4360,45700,12100,29700,NA,42400,8820,4460,123649,211000,6750,122500,1985,NA,21750,11750,NA,13700,52400,NA,41200,2145,34150,NA,14650,11650,8600,1625,7360,68300,2645,9080,12300,33800,3095,42350,16200,24250,13100,58800,42000,23300,13200,6830,11950,11900,13950,22800,15650,6340,8290,20000,87200,4730,3050,NA,4175,8200,50700,12650,14300,34850,3120,182000,12600,24750,82500,NA,10400,32600,12350,NA,31500,NA,23850,11900,19500,51400,14550,10800,8290,10150,2890,23900,14700,2585,26550,8060,3820,2405,3695,12000,1535,NA,1400,5140,5270,NA,2742,1860,9990,64400,5460,11550,39250,7240,6050,130000,1055,6216,2600,27450,581,13750,15250,43500,6020,4945,12150,NA,14950,19350,2235,19300,16100,13000,102500,40800,7460,10900,24500,6490,9190,23800,20550,12350,13315,4030,21200,73700,17950,30188,5380,NA,NA,14350,1820,6390,26600,5622,6210,27800,NA,11900,4550,NA,3510,4835,2360,39000,11850,53300,NA,8570,15850,2920,2630,819,5640,10350,16950,18683,18250,31460,3540,112500,13850,23350,NA,10850,29950,131400,9300,4338,7820,6400,12150,806,3190,5620,56619,NA,4530,3470,2105,60020,1085,4690,6680,6100,1135,44250,2960,11150,17850,8150,7870,3265,9050,12850,12700,14500,15650,10550,NA,54300,14650,15350,13300,7700,21650,7170,16580,41000,3985,59800,9800,14100,41850,8550,4930,12500,7110,4255,6560,24050,32850,9830,4955,21500,3630,NA,918,4500,2915,7410,6740,1410,4852,33200,4250,6060,4625,6120,34450,9770,5240,5730,9150,109000,39200,12050,5250,14150,2300,9250,8540,587,NA,NA,832,5790,7140,15650,6570,13800,10050,2650,13450,11300,4400,7120,13250,2755,19850,1970,15350,191500,5860,NA,17300,3965,3645,11550,8330,9820,NA,7840,NA,NA,6330,11900,2370,26600,11450,24550,892,20250,14672,15000,10150,18782,17700,3765,13957,8160,33000,9540,6000,14700,6170,NA,4245,6060,23550,1610,14700,329,17000,5370,1697,16950,11100,10300,11450,8100,3060,28250,30350,9350,10050,1440,2240,4320,1225,30000,12950,4425,10750,16250,NA,2340,2640,4982,NA,7650,11950,8130,251000,38150,1920,21450,3740,26250,14503,8687,3815,6990,2025,1105,5940,3505,31050,17750,7660,2125,2115,7870,4555,11650,1905,3630,10894,15500,4210,4120,4815,9413,7410,32250,3225,8593,11200,3785,12450,17075,1175,8570,14400,14100,1435,64000,1185,21200,3315,13150,6230,81600,NA,40950,19350,NA,2870,22750,3345,14300,6980,23550,6350,12300,2210,5220,17900,NA,5690,920,6380,8220,3120,1305,4685,7390,1745,14000,10177,2895,927,NA,5530,5725,11782,4205,13400,26750,5110,689,2520,2090,8400,1655,1980,6410,8680,1530,1665,5814,3620,12200,3485,2380,2270,11050,8350,8550,3075,NA,2725,3805,7690,11100,4200,5560,13900,10250,1275,1380,6660,2800,4830,3270,3045,13350,18650,29950,12000,1320,14050,12800,16900,4340,NA,283,880,656,6500,1700,4850,14450,10000,9240,NA,3230,12000,2284,9580,7830,3700,2145,20400,2110,3972,1820,6470,3490,3780,5570,13050,8035,135500,4875,13700,9080,2050,6210,5390,822,1100,37715,NA,31800,13396,1905,9830,1020,2235,12900,7260,1740,13300,19450,NA,2915,5490,17750,15300,1530,8770,7950,5190,222,NA,5500,2320,NA,11500,5992,1325,7330,5040,3155,12750,19300,4020,NA,2400,2815,7300,4455,3575,12250,4580,4995,14800,2965,4205,6548,3475,2980,6740,3840,1235,NA,14500,2735,24203,6770,3090,3175,5050,5030,3590,5280,3430,3780,7080,17200,32350,7490,4670,19950,NA,2480,13850,NA,11450,27100,5730,26050,12250,1315,3105,7570,512,2835,3940,8530,1150,9980,8330,7030,NA,3380,8330,6090,27150,NA,19150,1240,3065,892,4365,2085,33950,11000,3115,2700,NA,7360,1075,9440,3815,13300,25950,NA,4390,4520,NA,7533,10900,2760,87100,1295,8420,10550,3055,8100,3602,900,1020,5550,2355,34550,3240,14700,16050,1515,1245,10881,3150,3815,2620,3310,2275,8040,1805,3315,4730,9180,7622,761,9300,18900,2345,7410,2810,2900,4905,47000,9560,NA,6950,22700,2765,2005,10950,2600,1158,7140,9654,2660,1795,1640,3135,42300,3180,84600,47500,7140,14550,54400,2460,19000,13900,2840,10150,1405,4550,2265,2237,35278,3060,7220,12250,1490,1885,2590,3620,1145,1365,5490,11950,4215,7500,5040,6600,22322,1675,4010,1615,4150,2845,10800,51900,2095,NA,2480,19200,1540,1855,6090,2130,3876,2025,50900,1950,2950,NA,3400,5150,2200,2310,2745,3255,13900,6350,8900,3712,3112,9930,NA,9600,2990,142000,NA,2565,2385,4060,6920,217000,6500,4901,8370,4710,8060,NA,4480,NA,5300,2855,4600,17400,3880,6130,5665,NA,2820,NA,2860,22750,8020,2095,10250,6710,4850,3245,2748,10104,3620,NA,2555,1440,2430,3435,2995,7170,7330,5190,4350,7740,1745,2365,10950,2510,6070,270,3745,2390,1040,4060,3705,31850,1950,2190,9390,8960,5200,22800,5670,22200,1625,2120,9850,5510,6535,31576,8050,13950,1500,2200,11900,2540,4145,10350,9310,2810,NA,11150,9650,13600,1513,17700,NA,1760,26950,12300,7930,5300,4423,3780,2515,3170,3571,4960,8550,7270,9673,14150,23750,2460,6983,4265,1520,7610,5897,3460,5813,7050,6090,5470,6850,2785,8690,8250,10450,4775,2523,3140,1675,3895,35550,NA,11650,6725,623,5920,13150,8150,6680,1070,1450,7400,NA,8010,NA,5790,1375,10800,4580,10350,9980,23850,1465,1930,11400,1330,2820,2930,2070,3350,6080,2796,14200,6650,3815,5650,10650,921,NA,8250,1515,1075,8360,NA,8700,5900,4640,4050,5640,978,7320,3155,4110,6350,3610,9970,2905,12350,4915,7020,8710,3220,1320,2300,159500,1185,4645,2060,4345,2720,7460,3680,2685,4270,8240,4900,11550,5770,3910,6110,15400,793,1930,1630,21450,7570,1485,2525,3493,8940,6000,13900,6490,1160,5170,4830,3093,11300,6980,9966,22450,902,4510,8240,3250,3080,NA,1975,2980,1225,4750,3835,2550,2400,4270,3300,9590,2435,3125,5830,3045,8270,2095,6250,2960,5860,3300,3395,5140,3870,2760,NA,NA,11700,1375,1680,24200,2700,2475,1205,687,3580,72400,2135,4560,10600,9073,9974,3550,1990,4545,3850,4085,7618,2750,4425,3870,NA,4790,NA,9860,NA,7640,1515,5270,16800,2505,17250,8610,4290,NA,3755,700,5160,3020,19250,5660,3840,4160,1935,2615,2850,68700,4605,1125,5890,4777,1623,5040,1680,3410,3875,5800,9900,4740,2135,2989,3630,14600,NA,5750,2090,2055,4470,7030,2820,685,5316,2382,2025,1885,1682,2780,3835,1595,4060,3335,2215,5190,4470,8630,1704,4801,4830,696,8720,10700,4975,6180,3400,11700,2940,7320,2490,8430,3840,NA,10300,1120,2076,2780,NA,7210,1275,1465,2920,11200,7990,2925,5720,2030,3310,NA,6550,4795,5020,1787,5840,11950,5250,3845,9250,7349,880,17850,3260,3015,6590,5060,2375,9190,221,3085,2430,971,NA,6160,NA,1955,2450,6260,8290,9130,1236,1010,2325,4335,2880,2225,8233,NA,3170,6800,5600,NA,NA,3085,1800,5820,1155,19150,5630,NA,6860,6380,3590,5350,4525,1290,2615,724,12750,2090,NA,1634,2450,12600,6900,2880,5150,7040,4415,1149,3030,3388,5670,1910,600,1375,2790,2725,3135,1570,1685,2261,4950,1806,1705,8214,583,1330,5880,6680,2260,1780,10900,7040,4440,5460,7550,2312,1806,16150,4450,NA,847,9754,2085,5341,3435,1430,3220,1525,6146,14800,1110,19324,3030,3300,2620,4880,1850,4670,3985,839,13600,6170,8590,1136,8590,4500,1800,649,4580,2195,3576,1249,6140,4895,15002,5170,9857,2295,3765,2000,3090,5130,4550,3430,5880,10350,2880,7330,8750,15400,4575,8400,559,3000,2955,833,6750,2140,3475,14400,4010,1085,5400,6920,3820,7190,3850,3095,3600,2135,3405,2300,3705,9050,3965,5370,NA,2855,2300,5260,5720,4135,2726,1279,6127,2045,2365,3500,2775,3180,5350,2000,1995,430,3210,8050,3138,1760,4050,2225,2335,5320,2395,7240,2310,9070,2310,2495,15400,5410,NA,3480,858,3340,1550,6030,3795,NA,1980,3890,2530,2790,6900,1560,1250,3436,20800,3920,3109,29200,4210,4935,1895,11850,1210,1500,7370,5070,810,3665,4450,4480,4175,20250,4521,4330,4615,5461,2152,6420,4280,31800,2565,2760,4335,4390,11782,11350,3420,4595,1370,3630,1485,644,4170,1720,NA,3795,4280,423,10150,645,2195,1980,16050,1975,3910,13950,4645,4600,4682,4740,3590,5200,4485,11050,855,2810,7960,3040,3495,1420,6030,5430,1905,1285,2740,1895,2588,4210,1000,6520,2035,4505,4060,4830,4010,6010,3135,863,4478,4000,900,2685,1790,762,6570,3080,2500,10000,4085,10650,4470,8680,1477,648,7650,3320,2650,1236,845,12450,2330,2525,1775,NA,512,3760,4610,22850,2205,5830,41850,522,2150,1195,474,5800,3450,4970,1735,5300,13650,6630,1670,4020,1335,3250,3535,633,4485,2755,5820,4085,2393,3800,2865,14600,2628,10055,1460,3020,2725,3085,21500,4080,3325,768,3165,3855,20500,1585,2460,6190,5880,2860,2720,2035,752,4460,5920,13500,3550,84200,4470,1040,2764,2291,3835,2560,5230,1015,19050,2390,1190,NA,703,55433,3450,15532,3860,2640,5760,840,4465,3235,2415,3526,10600,7990,6170,1041,6209,7870 -"2018-08-09",46900,78000,156021,460000,126000,233000,385000,258995,1220000,328500,125500,51800,43100,257000,228500,31200,256000,32050,227000,97400,125500,269000,358000,109500,189500,73800,80400,279000,43600,148000,117500,111500,126000,397500,NA,100269,84240,343000,29000,93700,15350,26800,11100,15500,21650,128000,372500,8040,84900,6570,58900,35250,52500,120500,107000,54900,67400,204000,51300,46050,16550,341500,87200,155500,245000,438433,12500,226000,66200,34000,31600,48600,151000,54500,35800,21250,310000,33350,31700,77500,207490,169500,26500,19650,133901,5200,29050,226400,54700,342000,18100,74065,102500,43700,105000,8510,5090,13506,18200,40500,3660,17550,50400,36700,98200,681496,877000,19900,5150,94000,5440,47526,44550,160168,24550,19350,174000,76000,101500,180500,22300,472000,90800,32800,28100,35500,61200,25450,71100,188000,39150,61500,12650,38100,109000,67300,43650,26600,187000,NA,71900,29250,13150,56400,83000,291000,145100,17822,23500,62000,4630,18850,46950,69833,65900,111800,16050,745000,83200,70200,4805,62200,6200,10000,4300,12641,85863,NA,1576000,10950,9980,7590,13150,NA,22050,62800,140524,13500,12400,6160,56700,NA,62700,15971,96766,NA,30950,51400,58900,32000,157000,9840,7770,23200,197700,17800,NA,117000,11200,16867,22258,28350,145500,42400,40900,24550,294000,20250,100000,10650,5420,65300,25850,150000,75400,16200,24500,26400,11650,26850,312500,9000,57000,6740,87500,15150,24350,37550,26600,84100,65900,18550,20400,82745,12100,241000,67200,1165,111500,32250,42450,NA,16200,88000,7720,204500,58700,30650,8330,5280,77800,32700,16600,40950,8050,42050,24850,NA,26200,26600,46350,33600,68400,11900,34850,18650,10350,2050,15900,80300,67300,7400,52200,29800,2835,65990,33000,34000,12050,38400,101500,55700,11650,3605,34876,12300,21550,11700,68900,50600,56400,32900,47500,44962,4210,16850,23400,60400,91400,1210,17425,9600,22500,89500,8070,105000,14523,1665,23150,64800,2900,36900,32411,37650,13800,33300,34950,20550,7490,33000,38000,5830,31600,58800,160000,77600,26700,8897,155500,42450,9800,NA,70700,24700,18534,5020,14800,45700,23050,53413,48000,78440,5650,14000,19350,47350,74800,NA,2038,1215,18100,35700,847000,10850,9290,2490,33150,5770,16800,5670,7870,NA,NA,7720,27710,12750,16950,NA,8563,46600,48200,NA,8410,16400,29200,9990,697,16450,22249,21300,15250,25950,180000,5414,51500,18850,17267,12750,19100,33300,346000,31199,13650,7220,40000,27500,62200,27200,28420,4090,35900,8920,116500,4135,26250,7163,NA,10400,33150,21811,46250,5740,7220,7060,NA,NA,6560,4080,5850,101000,46600,40600,18100,17950,51400,21656,19850,88600,18450,30800,4565,NA,51367,21400,NA,5220,4600,17650,25100,7450,92400,21500,1925,NA,12900,8470,50100,10000,85300,30100,14950,20550,5820,NA,9080,112000,19040,NA,14300,17850,NA,6419,16550,30400,23600,65100,26000,12891,9100,4947,51400,11900,7730,18000,9192,6210,2981,7570,15000,7180,12550,4825,17850,25500,10400,7060,35300,133000,3170,12700,1895,32338,6820,NA,647000,NA,21897,23350,36853,10455,24100,3590,10600,6840,4805,15350,11100,970,4040,14650,15000,34150,2300,7230,9810,4640,132000,37800,21000,1470,4615,7490,14553,25500,9680,9290,8160,4650,45500,12050,28750,NA,42600,8810,4460,122800,213000,6920,120500,1985,NA,22300,11550,NA,13800,53200,NA,40500,2155,34800,NA,14500,11400,8580,1710,7360,67700,2640,9180,12100,33900,3050,43300,16350,24450,13000,58700,41700,23350,13450,6850,12600,12000,13800,22450,15850,6610,8250,19850,81200,4730,3090,NA,4170,8300,52700,13250,13750,34550,3105,178500,12700,25850,82500,NA,10750,32750,12250,NA,31900,NA,22500,11500,19600,51300,14500,10950,8240,10200,2795,23200,14500,2575,26750,8010,3760,2355,3770,12000,1500,NA,1410,5060,5230,NA,2734,1855,10100,64700,5500,11600,39400,7100,5990,129500,1055,6196,2650,27650,583,13900,15250,43450,5970,4885,11800,NA,14950,19050,2225,18800,15700,13150,103500,40900,8160,10850,24700,6370,9230,23650,20800,12350,13132,4100,21100,75100,17900,30750,5380,NA,NA,14250,1775,6340,26700,6078,6170,27800,NA,11550,4590,NA,3465,4760,2370,39800,12000,54200,NA,8620,15800,2890,2735,814,5830,9870,16700,18027,20700,31460,3510,112500,13700,23550,NA,10750,30100,129600,9160,4297,7890,6310,12350,801,3190,5720,56619,NA,4670,3460,2100,59849,1075,4520,7010,6040,1130,43500,2970,11200,17800,8350,7710,3255,9010,13100,12600,14550,15550,10300,NA,56200,14350,15350,13250,7740,22400,7170,16721,40250,3990,59900,9710,14150,41800,8600,4960,12450,7110,4325,6610,23950,32500,9930,4975,22000,3645,NA,919,4410,2885,7350,6720,1415,5102,32800,4250,6040,4640,6080,34400,9810,5220,5690,9170,109000,39800,12300,5250,14100,2330,9200,8400,588,NA,NA,830,5600,7240,15400,6600,14800,10200,2640,13450,11400,4270,7090,13350,2820,20450,1980,15300,188000,5780,NA,17250,4070,3535,11750,8360,9950,NA,7800,NA,NA,6390,12350,2370,26900,11650,24500,878,20300,15015,15000,10000,18973,17650,3685,14461,8370,32950,9350,6030,14700,6170,NA,4235,6050,23500,1610,14600,328,18050,5300,1697,17150,10900,10100,11300,8000,3115,28050,29350,9340,10050,1430,2240,4290,1220,32150,13050,4405,10650,16150,NA,2470,2640,5001,NA,7690,12200,8090,248000,38250,1945,21800,3745,26200,14600,8687,3745,6980,2005,1095,5940,3465,29800,16700,7660,2100,2120,7850,4550,11900,1900,3650,10867,15000,4175,4110,4850,9685,7390,31500,3250,8669,11200,3830,12450,17725,1180,8560,14400,14150,1415,64800,1200,21500,3400,13000,6310,81200,NA,41000,19600,NA,2855,23050,3345,14300,7010,23150,6330,12150,2165,5200,17850,NA,5610,905,6490,8440,3180,1310,4865,7320,1755,14150,10079,2860,923,NA,5650,5775,11831,4215,13150,27350,5060,697,2545,2080,8510,1615,1967,6420,9050,1515,1655,5824,3630,12150,3460,2405,2230,11100,8450,8670,3200,NA,2700,3765,7740,11200,4200,5540,13950,10350,1270,1375,6650,2810,5080,3240,3000,13150,18700,30050,11950,1310,14100,12850,17100,4365,NA,282,883,657,6500,1710,5000,14200,10200,9250,NA,3210,12550,2284,9470,7850,3720,2150,20550,2125,4084,1855,6390,3320,3800,5640,13650,8094,135000,4820,14000,9050,2050,6250,5150,899,1090,37675,NA,32200,13396,2040,10400,1035,2240,12700,7230,1710,13150,20000,NA,2915,5530,18450,15350,1500,8860,8000,5110,222,NA,5530,2325,NA,11650,6121,1315,7450,5070,3210,12850,19050,4065,NA,2510,2800,7190,4460,3560,12200,4545,5070,14700,3000,4300,6558,3460,2975,6840,3855,1397,NA,14500,2720,24340,6690,3075,3180,5100,4925,3580,5270,3475,3755,7010,17100,32650,7440,4710,20100,NA,2505,13750,NA,11450,27900,5760,25950,12300,1315,3060,7560,508,2645,4005,8550,1165,10450,8390,7500,NA,3485,8240,6170,27500,NA,19450,1240,3060,892,4325,2190,33000,11050,3090,2685,NA,7290,1055,9250,4060,13200,25850,NA,4425,4495,NA,7656,10900,2730,85900,1250,8390,10550,3005,8120,3599,898,999,5640,2290,33700,3250,14600,15500,1515,1230,10837,3140,3850,2675,3310,2275,7940,1725,3240,4725,9090,7704,765,9130,18550,2320,7420,2855,2875,4860,45350,9690,NA,7000,22700,2760,2005,11000,2540,1148,7100,9867,2650,1785,1640,3105,42400,3180,85000,48000,7140,14400,55600,2845,19350,13950,2830,10150,1415,4515,2260,2248,35200,3135,7290,12350,1465,1885,2600,3620,1155,1365,5520,12150,4195,7390,5030,6580,22250,1685,3940,1605,4180,2830,11000,52100,2020,NA,2520,19400,1540,1815,6040,2140,3829,2115,50200,1955,3005,NA,3425,5290,2200,2310,2735,3340,14500,6370,8940,3763,3112,9710,NA,9600,2990,145000,NA,2630,2400,4065,6910,214000,6900,4940,8420,4665,8290,NA,4460,NA,5350,2580,4600,17500,3890,6160,5744,NA,2810,NA,2865,22750,9630,2110,9960,6690,4865,3355,2296,9627,3600,NA,2550,1435,2300,3456,2970,7120,7250,5230,4350,7700,1795,2375,10400,2480,6180,270,3660,2370,1030,4255,3700,31450,2000,2160,9350,8960,5480,23000,5630,22100,1630,2230,9840,5460,6545,31646,7950,13800,1500,2140,11700,2550,4055,10100,9310,2855,NA,11050,9700,13650,1509,17850,NA,1755,26500,12100,8110,5350,4373,3755,2480,3250,3571,4990,8490,7480,9682,13850,24200,2470,6916,4295,1520,7660,5987,3455,5900,7070,6170,5640,6840,2785,9010,8170,10500,5018,2559,3155,1705,3765,35550,NA,11700,7175,672,5900,12900,8220,6660,1070,1465,7600,NA,7930,NA,5590,1375,11050,4585,10350,10300,24100,1475,2020,10950,1330,2870,2960,2055,3375,6040,2777,14000,6650,3790,5590,11000,931,NA,8300,1515,1090,8380,NA,8570,5970,4613,4040,5490,974,7160,3210,4140,6350,3590,9610,2905,12600,4850,6650,8740,3220,1310,2415,158000,1175,4575,2070,4350,2690,7430,3600,2670,4315,8300,4940,11550,5670,4055,6040,15400,799,1930,1630,21800,7600,1480,2495,3654,8940,6100,14050,6450,1160,5230,4800,2961,11750,6950,9933,22450,900,4440,8330,3220,3100,NA,2100,2975,1225,4650,3810,2550,2425,4320,3295,9500,2460,3120,5780,2970,8350,2140,6210,2950,5730,3280,3390,5090,3900,2780,NA,NA,11700,1330,1670,24300,2870,2475,1205,690,3585,72800,2025,4485,10800,9040,10152,3545,2000,4550,3860,4090,7581,2750,4540,3850,NA,5140,NA,9900,NA,7400,1505,5400,16550,2570,16800,8740,4290,NA,3765,700,5200,2935,19250,5750,3820,4120,1975,2685,2820,68500,4600,1135,6050,4897,1611,4955,1675,3395,3750,5760,9900,4695,2115,3015,3620,15200,NA,5670,2090,2065,4460,7700,2935,702,5220,2405,2020,1875,1677,2825,3740,1610,4055,3390,2200,5210,4400,8650,1704,5865,4815,694,8640,10800,4980,6110,3365,11800,2985,7320,2410,8460,3905,NA,10400,1155,2085,2720,NA,7450,1270,1430,2946,11100,7600,2840,5760,2010,3360,NA,6200,4770,5000,1828,5860,11550,5380,3815,9120,7374,884,17800,3215,3015,6570,5000,2320,10100,220,3085,2440,976,NA,6030,NA,1965,2445,6310,8390,8960,1254,1020,2325,4290,2705,2315,8233,NA,3190,6700,5560,NA,NA,3145,1840,5780,1170,19000,5730,NA,6800,6380,3590,5220,4520,1275,2660,740,11850,2090,NA,1742,2445,12550,6910,2830,5100,6950,4500,1146,3035,3366,5680,1900,606,1365,2800,2738,3145,1620,1680,2296,5020,1811,1710,7913,580,1310,5850,6650,2300,1785,11250,7070,4450,5450,7390,2312,1833,15850,4336,NA,856,9621,2150,5341,3650,1450,3000,1535,6127,16250,1130,19113,3040,3295,2600,4900,1860,4680,3995,839,13600,6240,8640,1212,8680,4420,1840,640,4575,2180,3576,1244,6170,4895,15231,5160,9682,2220,3755,2015,3100,5020,4440,3415,5810,10200,2840,7240,8690,15050,4570,8300,550,3014,2955,837,6925,2140,3460,14350,4010,1085,5430,6510,3790,7200,3835,3040,3645,2200,3405,2300,3720,9080,3965,5400,NA,2895,2300,5250,5680,4125,2721,1279,5801,2030,2380,3500,2800,3155,5200,2020,1975,430,3240,7990,3150,1760,4240,2230,2350,5370,2395,7170,2330,8750,2310,2470,15250,5440,NA,3430,1115,3365,1610,6060,3740,NA,1975,3960,2545,3285,6890,1530,1415,3421,20850,3935,3128,26850,4225,4945,1875,11700,1230,1490,7370,5060,813,3655,4385,4475,4235,20500,4512,4245,4690,5481,2152,6380,4265,31600,2555,2715,4485,4445,11782,11050,3350,4500,1385,3705,1470,643,4225,1710,NA,3795,4290,423,10100,635,2125,2020,16050,2025,3965,14050,4600,4960,4739,4970,3545,5080,4530,11000,863,2825,7860,3020,3420,1480,6050,5460,1870,1280,2736,1905,2600,4285,1000,6520,2065,4505,4020,4835,3915,5990,3105,841,4473,4000,879,2800,1810,777,6570,3130,2490,9990,4190,11900,4435,8710,1485,651,7600,3335,2630,1220,856,12700,2300,2650,1775,NA,509,3760,4590,22800,2215,5800,41550,524,2125,1200,470,5810,3480,4990,1750,5290,13900,6670,1675,3985,1410,3400,3150,635,4520,2775,5760,4090,2388,3800,2875,13600,2581,10356,1420,3025,2715,3050,21850,4060,3325,797,3190,3870,20850,1580,2470,6240,5980,2905,2760,2063,752,4510,5850,14400,3550,85100,4370,1045,2815,2257,4040,2585,5170,1010,19150,2360,1195,NA,706,56446,3445,15181,3870,2620,5710,842,4370,3200,2375,3585,10600,7980,6170,1041,5927,7870 -"2018-08-10",45400,75100,154419,464000,126000,231500,375000,255242,1202000,328000,125500,51700,43100,256500,213500,31550,256500,32250,224000,97000,128000,264500,361000,108000,192000,73400,79000,278500,43250,139500,117000,110500,127000,401000,NA,98772,83399,344500,28950,92500,15200,28900,11700,15600,22150,129500,366500,7950,88000,6590,60800,35000,53700,122500,102500,54400,65900,204500,51000,46000,16500,354000,87000,149000,256000,440360,12200,218000,67600,33750,31800,47800,150500,55100,36500,21250,310000,35650,32650,79000,210697,171500,26050,20150,137673,5690,28650,237600,55300,336500,17900,74451,104500,44850,103000,8530,5050,13482,18300,41700,3590,17900,48950,36950,100000,665878,878000,20200,5110,102000,5490,47777,45250,159068,24800,19100,164500,73500,101000,172700,22500,468000,89800,33450,27100,36050,58500,25350,71500,190000,38400,60000,12900,38450,107500,65200,43550,27800,184500,NA,72600,29300,13350,58800,82100,292000,142000,17585,23950,60700,4605,18850,46500,69643,65600,110600,15800,753000,81800,69200,4850,60300,6180,10100,4230,13072,87439,NA,1603000,10850,9960,7640,13350,NA,22600,61900,142328,13900,12900,6200,56400,NA,62200,16469,96311,NA,31550,50000,64700,32600,157000,9890,8070,23650,199100,17700,NA,118000,10600,16977,21867,26800,141500,40200,41250,24700,300500,20100,100000,10600,5200,65000,25850,149500,76100,16300,24100,26250,11300,26900,309500,8750,57200,6720,88000,15450,25150,36850,26667,82500,64600,18450,21050,83335,12050,243500,64100,1145,110500,32900,42100,NA,16500,87800,7390,208500,59300,30800,8330,5210,78800,32900,15500,40200,8210,42400,25000,NA,25350,27550,46100,33650,68200,11500,35000,18200,10550,1995,15550,75800,66800,7360,52300,30400,2815,64986,33650,33750,11950,37450,102000,55900,11500,3405,34781,12000,20500,11850,68500,49900,64600,32350,46500,43802,4134,16650,23450,61900,91600,1210,17225,9750,22400,88400,8310,107000,14141,1665,22200,64800,2905,36900,29150,36300,13900,35700,34750,20300,7460,33050,38550,5700,31350,59000,160000,77500,26400,8799,159200,43450,9880,NA,70200,23100,18326,4915,15250,45700,23050,52091,47950,74800,5560,14100,19300,47250,74800,NA,2061,1220,18400,35050,849000,10350,9240,2470,32050,5560,16650,5550,7780,NA,NA,7640,28142,12900,16600,NA,8486,46550,47500,NA,8680,16150,29350,9930,690,16200,21814,21550,15450,25300,187500,5213,51200,17300,17242,12800,19050,33100,343000,31478,13300,8400,40100,27500,62800,26050,28600,4240,36300,8640,121500,4145,26000,7153,NA,10650,32400,22050,45300,5670,7260,7080,NA,NA,6670,4025,5840,101500,46100,40850,18300,17800,51800,21656,18550,90000,18050,29200,4485,NA,50458,22150,NA,4950,4525,17300,24650,7470,91400,21500,1915,NA,12775,8470,50100,9970,83100,30900,13950,20450,5890,NA,8980,111500,19234,NA,14400,18000,NA,6402,15850,31150,23300,65200,26050,12754,8820,4931,51400,11750,7820,18400,9109,6140,3022,7430,15250,7150,12550,4830,17600,25500,10000,7210,33150,132500,3160,12350,1940,31770,6910,NA,647000,NA,21400,24300,36926,10318,23600,3545,10550,6840,4715,14800,10850,966,3980,15150,15100,33950,2280,7300,9350,4585,144500,37900,21050,1415,4540,7450,14553,25600,9620,8900,8070,4410,44200,12150,28800,NA,42800,8720,4460,130623,211500,6750,120500,1995,NA,23400,11600,NA,13750,52500,NA,39100,2130,34650,NA,14800,11250,9010,1825,7200,66900,2650,8700,12200,33450,2985,43300,15950,23900,13250,58400,41850,23050,13500,6830,12250,12100,13850,21750,15200,6610,8200,19700,86000,4730,3100,NA,4120,8040,51100,12800,13550,34800,3095,177500,12650,24950,80300,NA,10900,33550,11800,NA,30700,NA,21950,12500,19350,49350,14800,10850,8310,10200,2670,23150,14400,2635,27050,8120,3690,2270,3850,11950,1650,NA,1425,5090,5240,NA,2683,1845,10050,64500,5470,11500,39500,7100,5990,130500,1075,6147,2660,27450,596,13600,15250,42300,5980,4710,11650,NA,14950,19000,2160,18450,16000,13100,104500,40650,8310,10700,24700,6280,9070,24100,20500,12350,13087,4145,21300,74700,17900,30891,5370,NA,NA,13750,1875,6230,25500,5913,6140,26200,NA,11750,4535,NA,3370,4905,2315,39450,11950,52600,NA,8560,14950,2890,2650,813,6010,10050,16700,17653,20400,31309,3590,114000,13400,22800,NA,11500,28650,131900,8930,4220,7830,6310,12400,805,3195,5700,56909,NA,4580,3370,2115,59508,1045,4565,7060,6090,1130,43250,2895,11300,17800,8240,7610,3265,9190,12900,13000,14550,15350,10450,NA,54400,13400,15400,13300,7750,22000,7170,16721,40800,3875,59500,10500,14000,41750,8640,4855,12600,6840,4315,6460,24100,30800,9850,4935,22800,3640,NA,917,4330,2880,7320,6670,1400,4904,32300,4210,5970,4610,6020,33900,9450,5470,5520,9180,109000,40900,12000,5200,14300,2355,8710,8270,587,NA,NA,822,5740,7130,14600,6580,14750,10800,2630,13550,11400,4005,7080,13550,2795,20400,2055,14900,232500,5590,NA,17650,4060,3509,11500,8300,9210,NA,7790,NA,NA,6360,12700,2365,26400,11550,23750,876,20000,14525,15000,9940,18878,17450,3700,14335,8210,33200,9260,6000,14700,6090,NA,4240,6000,23400,1585,14750,331,17450,5280,1717,17300,10850,9990,11150,8180,3005,28350,28850,9140,9720,1430,2230,4290,1210,32050,12650,4520,10600,16100,NA,2360,2665,5160,NA,7480,12100,8040,246000,37900,1995,21250,3605,25500,14454,8646,3745,7090,2000,1095,5930,3460,30850,15650,7650,2135,2140,7890,4575,11800,1870,3565,10840,14600,4150,4160,4825,9685,7420,31100,3210,8364,11450,3830,12450,16450,1180,8730,14400,14500,1400,65500,1295,21700,3510,13550,5710,81900,NA,40450,19300,NA,2865,22900,3380,13800,7090,23600,6330,12300,2170,5240,18000,NA,5470,905,6260,8350,3170,1280,4880,7330,1785,13900,10079,2865,929,NA,5550,5700,11488,4220,13300,27450,5060,682,2550,2080,8410,1665,2153,6450,9080,1535,1645,5834,3685,12450,3480,2385,2345,11150,8520,8550,3050,NA,2665,3840,7750,11050,4200,5430,14000,10250,1245,1375,6630,2855,4940,3200,2985,13100,18700,30050,11900,1310,13950,12450,17050,4355,NA,287,883,663,6310,1720,4920,14750,10150,9160,NA,3185,12450,2278,9530,7330,3670,2075,20200,2105,4364,1900,6300,3345,3860,5480,14150,8045,134500,4600,13650,8870,2050,6300,5160,929,1065,36674,NA,31750,13444,1925,10300,1035,2215,12650,7230,1685,13500,19600,NA,2945,5340,23400,15050,1485,8740,7940,5290,217,NA,5490,2325,NA,11500,6102,1295,7430,4915,3155,12400,20450,4120,NA,2605,2820,7150,4450,3600,12100,4635,5050,14850,2945,4175,6500,3470,2970,6790,3830,1672,NA,14250,2710,24752,6800,3055,3175,5090,5030,3620,5110,3505,3850,7140,16900,32100,7440,4650,20100,NA,2500,13500,NA,11450,27850,5760,25400,12300,1315,3005,7550,506,2660,4020,8560,1135,11450,8550,7250,NA,3540,8840,6170,27800,NA,19400,1245,3055,892,4345,2175,33450,10900,3250,2745,NA,7310,1050,9000,4330,13400,25050,NA,4425,4600,NA,8246,10850,2700,87700,1230,8400,10950,2970,8090,4012,898,974,5410,2345,32750,3255,14500,15850,1495,1250,10707,3150,3805,2620,3315,2230,7870,1770,3190,4575,8960,7531,781,9190,18150,2310,7700,2835,3005,5050,44950,9590,NA,6740,22700,2705,1985,10800,2440,1168,6900,9654,2635,1980,1630,3160,42100,3290,84900,47950,7190,14100,57900,2785,18650,13750,2800,10000,1410,4555,2270,2243,36130,3070,7530,12800,1430,1880,2510,3635,1150,1385,5520,12050,4195,7360,4970,6610,22250,1695,3840,1605,4195,2820,10700,51700,2140,NA,2540,19000,1495,1735,5900,2035,3862,2120,49100,2030,2925,NA,3455,5280,2200,2320,2710,3235,14500,6410,8900,3731,3112,9610,NA,9580,2990,145000,NA,2650,2395,3990,6910,214000,6830,5029,8470,4770,7720,NA,4455,NA,5340,2470,4600,16600,3770,6100,5736,NA,2705,NA,2810,22600,9070,2105,10000,7150,4820,3400,2273,8569,3595,NA,2545,1445,2315,3628,2970,7070,7030,5190,4370,8000,1730,2360,10700,2480,5880,271,3640,2365,1040,4155,3630,32900,1985,2125,9200,8980,5340,22600,5500,22000,1640,2030,9730,5470,6555,31015,7900,13600,1485,2090,11150,2585,3875,10200,9530,3080,NA,11000,9580,13800,1546,17050,NA,1810,27150,12450,8230,5200,4367,3725,2460,3200,3571,4965,8550,7610,9644,13900,23850,2465,6883,4255,1490,7600,5977,3535,5935,7060,6230,5660,6900,2745,8870,8080,10200,4722,2532,3050,1695,3665,35200,NA,11900,6975,665,5900,12600,7980,6620,1095,1555,7500,NA,8420,NA,5330,1330,11150,4595,10350,10350,24050,1460,2015,10950,1330,2855,2990,2095,3330,6040,2788,14150,6650,3750,5560,10850,945,NA,8100,1480,1110,8350,NA,8110,5720,4620,3990,5680,958,7310,3095,4140,6340,3555,9200,2940,12500,5010,6500,8760,3220,1315,2440,167000,1175,4520,2075,4365,2725,7370,3420,2500,4230,7920,4920,11550,5690,3950,6000,15450,800,1935,1600,21650,7480,1490,2485,3573,8940,5930,13850,6400,1160,5250,4855,2842,11850,7040,9766,22400,894,4400,8420,3405,3035,NA,2015,2950,1280,4775,3865,2450,2420,4320,3365,9300,2425,3110,5655,2785,8250,2100,6200,2955,5530,3340,3395,5140,3910,2755,NA,NA,11550,1315,1660,23950,2835,2465,1210,690,3598,73100,1880,4460,10900,9073,9885,3525,2015,4520,3860,4090,7844,2720,4520,3820,NA,5070,NA,9940,NA,7280,1490,5330,17700,2470,16100,9520,4290,NA,3705,700,5160,2860,19400,5650,3820,4110,1970,2665,2820,67800,4519,1140,5900,4913,1623,4925,1640,3395,3810,5710,9800,4735,2095,2976,3515,14950,NA,5510,2090,2060,4530,7350,2825,700,5191,2315,1991,1875,1635,2895,3640,1550,4110,3375,2200,5420,4370,8900,1735,5605,4750,699,9000,10750,4995,6350,3375,11850,3020,7300,2505,8540,3945,NA,10450,1115,2103,2715,NA,7410,1240,1495,2924,10650,7900,2765,5700,1960,3315,NA,5875,4850,4970,1832,5830,11950,5290,3790,9770,7323,889,17400,3200,2965,6500,4810,2195,9630,220,3050,2340,971,NA,6290,NA,1960,2430,6200,8340,9140,1254,1010,2270,4155,2710,2325,8088,NA,3110,6650,5550,NA,NA,3130,1830,5730,1165,18550,5630,NA,6750,6300,3590,5140,4690,1250,2610,731,11300,2090,NA,1742,2340,12150,6850,2770,5140,7090,4390,1132,3035,3344,5580,2170,627,1355,2795,2700,3255,1580,1665,2180,5100,1823,1715,7657,579,1305,5600,6620,2320,1825,11200,7050,4420,5480,7440,2312,1811,15900,4222,NA,878,9604,2250,5270,3500,1445,2920,1570,6127,15950,1120,18053,3000,3219,2605,4745,1820,4730,4185,839,13650,6180,8490,1184,8640,4245,1830,644,4570,2100,3576,1225,6150,4900,15482,5180,9607,2210,3800,2030,3090,5180,4505,3405,5800,10250,2900,7140,8580,14600,4520,8050,550,2971,3040,831,6325,2140,3380,14200,4010,1080,5350,6200,3790,7370,3720,2950,3615,2050,3405,2300,3690,9050,3920,5410,NA,2835,2230,5210,5760,4265,2721,1273,5848,1940,2390,3460,2850,3175,5180,2005,1985,431,3250,7960,3172,1750,4260,2205,2280,5530,2405,7200,2235,8310,2310,2435,15200,5270,NA,3695,1120,3345,1600,6000,3675,NA,1945,3970,2595,3105,6920,1600,1425,3428,21350,3945,3109,25400,4105,5070,1860,11750,1200,1490,7730,5100,827,3660,4430,4340,4205,20250,4455,4305,4645,5411,2147,6350,4275,32700,2535,2665,4590,4400,11782,10950,3165,4470,1350,3665,1430,674,4130,1705,NA,3775,4220,423,10200,630,2170,1990,16100,1995,3905,13800,4590,4705,4701,5000,4105,5050,4590,11150,851,2765,7560,2980,3440,1485,5990,5420,1860,1280,2736,1890,2565,4295,1000,6480,2015,4700,4010,4920,3875,6010,3115,875,4473,3975,889,2730,1790,763,6530,3050,2475,9900,4000,11950,4245,8590,1481,635,7470,3335,2590,1225,847,13200,2300,2625,2305,NA,517,3795,4590,22750,2212,5760,41950,523,2180,1180,466,5550,3615,4990,1745,5330,15250,6630,1680,3935,1370,3235,3205,630,4455,2775,5660,4040,2443,3800,2900,13000,2592,10496,1420,2985,2665,3050,21500,4065,3225,796,3145,3820,21000,1635,2595,6400,5940,3080,2765,1982,726,4400,5860,14800,3550,84600,4340,1055,2845,2241,4070,2550,5140,993,19100,2390,1220,NA,703,59853,3380,15381,3650,2515,5600,828,4435,3200,2420,3570,10600,7800,6170,1031,5970,7870 -"2018-08-13",45050,75400,151214,446000,123500,231000,368000,244450,1191000,319000,124000,51100,42550,257000,215000,31150,255000,32300,227000,94000,124000,257000,356000,108000,192500,73000,76300,274500,42650,139000,118000,107500,122500,389000,NA,97176,79752,347000,28400,94200,15200,28950,11950,15750,21550,128500,363500,7620,85300,6400,57700,34450,53500,119500,97500,52900,63700,190000,49200,45250,16400,349000,86100,146500,249000,407597,11750,217500,67200,33650,31250,47600,143500,55200,37850,20700,300500,35300,32050,78000,205659,166500,25400,20100,133901,5270,27850,236900,54500,333500,17300,71364,99400,43850,102500,8400,4905,12660,17700,41500,3465,17600,49000,37200,96500,632088,867000,19250,4975,96500,5340,46674,44650,154276,23650,18600,160000,72700,100500,171000,22350,443100,83700,32300,25300,36000,58200,25400,69000,185000,37500,57500,12900,38000,104500,62500,42700,27100,181000,NA,68400,29400,12750,59500,77000,291500,137600,18153,23800,56600,4565,18950,45700,66213,63600,108600,15550,740000,81300,70600,4660,55200,6060,9860,4180,12555,84288,NA,1590000,10650,9720,7370,13400,NA,22100,61400,141827,13400,12300,6020,56100,NA,60000,16107,95402,NA,31500,48200,64400,32600,155500,9560,7500,23050,198600,17150,NA,118000,10250,16573,20433,24900,148000,39800,39850,23500,292000,20250,99300,10700,5080,61400,24750,149500,76600,15850,23350,25000,11100,26500,303500,8300,55200,6480,85500,14450,24400,37400,26333,78000,63400,18300,20650,82647,11500,241000,60600,1075,109500,32300,39850,NA,15900,87600,7190,202000,53200,28000,8330,5060,75800,31900,15300,38700,7710,38150,24700,NA,24850,26100,43700,33800,66400,10900,34100,16700,10250,1900,16200,77100,63100,7220,52000,29800,2725,61223,33700,32000,11300,31100,99200,53500,11250,3160,33493,13000,19150,11500,67700,47700,61500,32050,44700,40828,3891,16100,22850,65200,87100,1160,17150,9570,21600,87700,7980,103500,13854,1625,21100,65900,2840,35100,27290,35600,12900,33300,33350,20550,7460,31700,36850,5580,31150,58400,156000,76000,26350,8289,157000,43400,9540,NA,70400,21650,18077,4750,14500,44350,22250,50577,45450,71324,5430,13500,18350,46750,72000,NA,2052,1170,17550,34100,843000,9880,9120,2400,31550,5360,16050,5510,7480,NA,NA,6980,27017,12700,16650,NA,8094,46650,46950,NA,8700,15450,28900,9450,671,15550,22345,22150,14700,24300,186000,5175,50500,16500,16390,12950,18800,31850,341500,30640,12650,7910,39500,27400,62800,26000,28200,4070,35750,8190,118500,4085,25250,6905,NA,10600,31750,21430,44600,6330,7090,6720,NA,NA,6370,3970,5740,99900,43300,39200,17800,17150,50600,21016,17450,90600,16650,28100,4335,NA,47730,21400,NA,4720,4417,16800,24350,7310,83800,20600,1915,NA,12475,8320,50700,9620,83000,30900,13200,20350,5670,NA,8650,111000,19040,NA,13650,17800,NA,6032,14400,30500,22200,64300,24650,12344,8430,4810,49650,11300,7600,18050,8556,6100,2961,7300,14400,6920,12200,4770,17200,24000,9950,6960,30850,129000,3110,12100,1900,31676,6600,NA,649000,NA,20902,24300,36926,10182,23700,3455,10450,6800,4435,14950,10600,947,3850,14700,14000,32800,2240,7000,9160,4490,136000,37500,20450,1395,4405,7060,14195,25550,9510,8580,7760,4125,42100,11900,28350,NA,42500,8370,4355,128550,209500,6530,119500,1920,NA,23900,11150,NA,12650,52000,NA,38000,2030,33300,NA,13750,10150,8800,1695,6970,66500,2830,8270,10850,31450,2860,41300,15500,23500,12200,56600,41350,22800,13400,6650,11400,11300,13500,20300,14700,6430,7700,19350,85800,4615,2975,NA,3995,7440,45250,12650,12950,34800,3025,176000,12100,23400,77000,NA,10400,30000,11350,NA,30350,NA,20750,12050,18150,47600,14700,10750,8230,9840,2575,22200,14000,2505,26700,7990,3525,2240,3750,11600,1485,NA,1415,5050,5090,NA,2639,1790,9720,64000,5340,11300,39400,6690,5950,129000,1035,6118,2425,26950,577,12450,15300,38200,5660,4700,11900,NA,14550,18500,2070,17600,15500,12550,103000,38650,8530,10400,24800,5980,8820,23700,19450,12100,12540,4075,20000,71400,17450,29672,5260,NA,NA,13050,1820,6160,23650,6010,6010,25300,NA,11350,4250,NA,3100,4690,2215,38400,11800,49750,NA,8830,13550,2800,2650,802,5940,9130,16000,16950,18600,31158,3430,109000,12850,21450,NA,10500,27600,127800,8400,4087,7990,6130,11950,782,3160,5660,56715,NA,4465,3150,2050,60190,1005,4455,6660,5760,1090,41650,2735,10750,16600,8010,7360,3140,9010,12400,12350,14550,14900,9800,NA,52300,12850,14800,13250,7490,22800,7170,15359,39900,3680,57900,9610,13750,41000,8230,4710,12500,6340,4000,6300,23900,30950,9560,4866,21800,3520,NA,900,4330,2770,7050,6580,1370,3892,32400,4060,5850,4555,5690,32950,8850,5250,5270,8900,107500,37650,10950,4980,13850,2220,8910,8150,575,NA,NA,796,5710,7020,14100,6320,14150,10550,2590,12750,11300,4090,6890,13500,2685,19200,1955,14600,200000,5420,NA,17250,3925,3415,10900,7810,8330,NA,7560,NA,NA,6050,11550,2265,24800,11000,21600,853,19400,13789,15000,9350,18115,17000,3490,14008,7950,32000,8630,5740,14000,5990,NA,4150,5880,22500,1580,13650,319,16700,5200,1622,16450,11600,9920,10250,8000,2880,26650,28150,8790,9050,1405,2165,4130,1150,31400,11450,4580,10200,14900,NA,2290,2645,4973,NA,7380,11250,7730,250000,37450,1920,19300,3605,23750,14454,8524,3615,7000,1940,1055,5850,3325,28650,15150,7550,2100,2085,7780,4585,11400,1745,3470,10597,13900,4000,4090,4665,9322,7180,29600,3125,7959,10900,3600,12400,15500,1125,8350,14350,14150,1345,65600,1195,21250,3480,12800,5780,80800,NA,39800,18400,NA,2860,21450,3250,13350,6810,23000,6010,11750,2065,5060,17400,NA,5330,856,6150,8300,3070,1220,4710,7230,1700,13350,9841,2820,893,NA,5310,5500,10653,4200,13550,26700,4930,672,2435,2070,7940,1600,2071,6380,8840,1520,1580,5755,3390,12050,3435,2305,2280,10700,8340,8150,2925,NA,2610,3580,7700,10350,4200,5190,13950,10250,1180,1325,6490,2890,4870,3040,2870,12600,18250,30050,11050,1285,13250,11950,16750,4335,NA,283,863,658,6180,1655,4690,14400,10150,8400,NA,3130,12400,2284,9350,6900,3520,1985,18850,1960,4344,1835,6070,3170,3795,5320,13200,7495,131500,4580,12500,8700,2035,6180,4950,1085,996,36474,NA,31150,13109,1835,9940,993,2100,12000,7200,1640,13250,18300,NA,2895,5030,20100,14200,1450,8500,7960,5120,210,NA,5260,2305,NA,11400,5589,1250,7090,4755,3180,12250,18450,4070,NA,2635,2710,6790,4380,3505,11650,4445,4735,14650,2740,3945,6382,3375,2870,6680,3765,1415,NA,13250,2655,23562,6430,3000,3050,4820,4825,3630,4920,3365,3650,6930,17000,31050,7250,4450,19450,NA,2460,12800,10700,11400,27100,5700,24050,11950,1315,2900,7240,498,2475,3750,8240,1080,11700,8300,6990,NA,3535,8390,6160,27600,NA,19100,1190,3050,870,4225,2075,33650,10350,3055,2680,NA,6980,1015,8900,5620,12950,23150,NA,4220,4380,NA,7841,10350,2600,82400,1175,8190,10700,2840,8000,4136,872,943,5130,2270,30650,3090,13900,15800,1460,1210,10054,3000,3670,2620,3170,2215,7800,1665,3060,4390,8700,7104,751,8470,17500,2200,7430,2775,2820,4940,45500,9260,NA,6470,22100,2655,1855,9860,2435,1120,6830,9287,2520,1925,1585,3025,41500,3140,84600,47400,7120,13400,58500,2835,16900,13450,2765,9650,1325,4350,2235,2248,34541,2895,7300,12550,1375,1800,2400,3570,1085,1375,5290,11400,4175,7050,4900,6230,22577,1605,3650,1535,4120,2700,10700,51600,2075,NA,2420,18200,1445,1655,5800,1924,3707,2245,48450,1990,2770,NA,3375,5020,2200,2290,2720,3050,14350,6370,8800,3587,3112,8940,NA,9280,2990,145000,NA,2550,2365,3895,6620,210000,6620,4754,8070,4400,7220,NA,4310,NA,5370,2340,4600,15500,3740,6550,5553,NA,2590,NA,2770,22500,8600,2035,9960,6910,4740,3350,1938,8569,3480,NA,2410,1405,2260,3448,2860,6770,6860,5040,4195,7700,1695,2310,10950,2395,5550,261,3480,2275,1005,4090,3545,29750,1975,2045,8300,8440,4915,21550,5350,22000,1590,2015,9500,5670,6431,30735,7900,12850,1445,2010,10150,2555,3685,9940,9010,3015,NA,10800,9430,12900,1462,16100,NA,1665,25250,11800,7870,4965,4175,3600,2385,3170,3517,4985,8240,7400,9575,13200,23400,2375,6619,4260,1405,7290,5957,3410,5752,6760,5910,5400,6650,2695,8500,7890,10100,4132,2514,2930,1630,3525,35450,NA,11500,6725,652,5760,11900,7600,6460,1080,1490,7020,NA,8320,NA,5200,1250,10300,4505,9890,9970,23900,1440,2110,10350,1315,2770,2880,2045,3230,5970,2739,13450,6500,3600,5220,10100,970,NA,7700,1460,1075,8280,NA,7900,5550,4653,3885,5360,898,6960,2990,4115,6270,3415,8530,2850,12100,4870,6260,7750,3220,1300,2390,165500,1160,4200,2030,4190,2590,7040,3285,2355,4140,7740,4780,11350,5590,3950,5650,15200,784,1860,1590,20300,7570,1430,2395,3352,9140,5590,13250,6200,1160,5020,4730,2833,11500,6760,9632,22350,868,4350,8300,3255,2980,NA,1975,2880,1205,4820,3850,2285,2375,4250,3235,9020,2360,3100,5480,2640,7900,2010,6040,2875,5540,3250,3375,5080,3840,2700,NA,NA,11000,1265,1625,23600,2780,2395,1195,678,3467,73100,1835,4330,10350,8806,9662,3390,1985,4540,3710,4030,7581,2735,4300,3620,NA,4905,NA,9910,NA,6950,1465,5030,16800,2335,15450,9900,4290,NA,3520,700,4985,2845,19650,5490,3700,4100,1930,2505,2795,67400,4342,1095,5510,4921,1639,4805,1590,3175,3670,5330,9600,4690,2000,2885,3480,13850,NA,5160,2040,2025,4460,7150,2780,686,5152,2239,1894,1840,1588,2780,3640,1500,4155,3270,2125,5070,4205,9050,1646,5322,4685,686,8540,10700,4945,6550,3250,11250,2995,7140,2355,8300,3950,NA,9980,1035,2072,2610,NA,7040,1185,1415,2815,10000,7200,2785,5620,1900,3220,NA,5500,4865,4900,1725,5610,11050,5090,3790,9320,7082,876,16250,3185,2900,6360,4670,2150,9270,215,3020,2180,940,NA,5880,NA,1880,2325,5920,8260,8530,1145,990,2165,4000,2575,2290,7689,NA,2840,6425,5280,NA,NA,2995,1745,5430,1190,17500,5250,NA,6640,6140,3590,4830,4415,1230,2465,718,10600,2060,NA,1755,2190,11750,6610,2685,4730,6980,4220,1077,2965,3253,5480,1985,617,1330,2700,2600,3415,1485,1645,2037,4810,1789,1640,7975,577,1270,5170,6600,2250,1830,11200,6850,4195,5300,7440,2312,1703,15300,4108,NA,847,9504,2240,5072,3290,1310,2385,1490,6165,14550,1070,17078,2930,3117,2525,4485,1720,4630,3905,839,13500,5850,8230,1126,8730,3940,1775,627,4495,1945,3479,1149,5830,4905,15023,5270,9031,2145,3635,2020,2970,4720,4470,3335,5570,9850,2720,6980,8320,14250,4415,7480,550,2886,2890,798,5550,2090,3405,14550,3980,1055,5300,6130,3725,7130,3725,2830,3565,1935,3180,2300,3555,9060,3855,5370,NA,2665,2055,5160,5640,4145,2626,1232,5335,1825,2385,3395,3640,3190,5000,2000,1915,413,3220,7850,2979,1660,4220,2090,2190,5230,2315,7070,2095,7900,2310,2300,14400,5200,NA,4145,1005,3280,1570,5650,3640,NA,1835,3875,2445,2905,6720,1480,1415,3340,21150,3805,3089,23950,3955,4885,1840,11700,1175,1465,7810,5030,795,3530,4435,4250,3960,20000,4203,4215,4615,5290,2147,6210,4240,32350,2430,2525,4480,4235,11734,10550,2990,4295,1315,3510,1395,665,3900,1625,NA,3775,4135,423,10000,625,2070,1910,15600,1910,3815,13050,4540,4335,4531,4995,3705,4840,4575,11000,824,2695,7230,2865,3375,1450,5730,5200,1730,1220,2651,1835,2553,4015,1000,6250,1940,4555,4020,4705,3850,5770,3025,843,4309,3845,860,2620,1785,749,6360,2935,2410,9900,3740,12000,4020,8470,1429,623,7250,3195,2505,1225,826,13700,2400,2500,2005,NA,497,3550,4585,22550,2199,5600,40100,506,2115,1120,459,5370,3420,4950,1650,5300,15600,6550,1655,3720,1260,3170,3030,610,4295,2750,5450,3825,2355,3800,2815,11550,2404,10015,1380,2800,2525,3000,21550,3875,2995,797,3140,3775,20400,1545,2450,6510,5900,3025,2655,1879,708,4365,5680,14500,3550,83700,4175,1020,2692,2112,4000,2500,5010,917,19150,2335,1165,NA,689,62800,3310,14279,3400,2420,5260,805,4535,3180,2250,3575,10600,7700,6170,975,6122,7870 -"2018-08-14",45150,75900,151615,456000,123000,230000,373000,244919,1185000,322000,123500,50400,43000,259500,214500,30350,259000,31500,227000,93600,127500,260500,385000,107000,199000,73000,73600,272500,43500,140000,121500,108000,123500,386000,NA,96677,80875,340000,28700,92100,15150,29550,11900,15750,21900,129000,376500,7670,82400,6680,60000,34600,54000,118000,98700,53500,65000,191000,49200,45200,16400,344500,86100,146000,253900,410488,11900,212000,68100,34300,31550,47850,144500,54900,38300,20550,298000,34550,34900,78700,206575,162500,25300,19900,134373,5600,27550,246400,54900,343000,17400,71942,103700,45250,104000,8410,5120,12588,17900,36350,3510,17500,48700,37700,97900,635117,815000,19300,4965,101500,5340,47175,45550,155454,24300,18950,168000,77600,95600,170500,23500,455600,84500,32800,25900,37000,60600,25400,70800,188000,37250,58400,12600,38400,105000,61500,42800,28000,183500,NA,70100,31900,12500,58700,77500,277500,143300,18105,24050,54700,4635,18650,45700,66213,65800,108800,16200,745000,81800,68300,4790,57000,6150,10000,4185,12641,85863,NA,1608000,10800,9800,7380,13750,NA,22200,61900,141025,13950,13000,6060,55700,NA,59500,16017,96311,NA,31550,48350,67200,33900,155500,9870,7760,23750,201600,17300,NA,116000,10400,16683,20171,25350,144000,38000,41250,24100,299500,20200,100500,10600,5110,62100,25100,152000,75000,16350,23600,25000,10950,26400,302500,8330,55200,6560,84400,14750,24500,38100,26567,82000,65800,18250,20450,85399,11650,241000,63400,1095,113000,32050,40250,NA,15900,89600,7250,203500,55000,28000,8330,5130,72900,32200,17600,38450,8230,38400,24300,NA,24350,26100,44500,32250,66900,10400,35450,17600,10100,1925,15700,73000,64600,7200,52500,29400,2730,62226,34300,32400,11500,31150,101500,53100,11300,3155,34161,12750,19300,11250,68300,48250,68700,32350,44650,41433,3972,16300,23200,67000,89000,1175,17400,9600,22800,86400,8160,103000,13902,1635,20950,65500,2935,35000,28650,35550,13000,33400,33200,20550,7480,32250,36850,5690,30850,58100,157000,75300,26400,8236,160000,44550,9900,NA,71000,21850,18243,4795,14500,44700,21600,51807,44950,74882,5620,13600,18350,47000,73000,NA,2014,1185,17250,33750,861000,9950,9020,2405,32050,5430,16100,5530,7180,NA,NA,6990,27017,12750,16900,NA,8368,46200,47450,NA,8720,15300,29650,9520,671,16050,22345,21750,15150,20550,180000,5080,51200,16200,16365,13200,18900,31950,345500,29465,13300,8430,39100,27850,67000,25900,28400,4205,36000,8320,120500,4245,25600,6981,NA,10900,31550,21907,45650,6360,7100,6810,NA,NA,6670,3980,5730,99400,43350,39450,17700,17350,51000,21194,18700,90300,16300,28850,4455,NA,49276,21550,NA,4790,4517,16850,24750,7320,85500,20700,1905,NA,12450,8300,52200,9580,83200,31200,13650,20500,5770,NA,8700,111500,19137,NA,13350,18100,NA,5999,14150,31600,22400,65400,24550,12481,8660,4810,51400,11400,8110,17300,8538,6120,2981,7520,14450,6900,12150,4775,17000,24450,9890,7190,31350,129500,3080,12150,1970,31959,6670,NA,653000,NA,20676,25950,37073,9909,23450,3490,10450,6810,4475,14950,10800,947,3885,14850,13900,32850,2285,7220,9160,4480,138000,39200,20150,1395,4520,7800,14195,26300,9510,8580,7920,4170,42050,12250,27800,NA,42500,8460,4320,130057,208000,6560,119000,1940,NA,23950,11250,NA,12700,52700,NA,38250,2085,35500,NA,13850,10400,8950,1760,6970,64700,2830,8730,11850,31750,2930,41400,16650,23500,12550,57700,41500,23100,13100,6730,11400,12100,13500,20650,14650,6580,7940,19400,86700,4600,3010,NA,3970,7190,44500,12650,12800,34750,3060,182500,13000,23250,83400,NA,10400,31500,11700,NA,30300,NA,20450,12200,18950,47100,14700,10700,8230,10000,2565,23000,14050,2525,26750,7920,3495,2235,3605,11950,1550,NA,1410,5050,5090,NA,2730,1800,9670,63600,5270,11300,39800,6870,5900,127000,1050,6138,2520,27000,581,13050,15300,38500,5690,4755,11800,NA,14550,18650,2235,17950,15950,12500,100500,39000,8960,9980,25000,5830,8950,23750,19600,12300,12859,4165,19700,71400,16750,30094,5270,NA,NA,12700,1950,6170,23200,5796,6100,25450,NA,11450,4240,NA,3050,4795,2245,38600,12050,49950,NA,9330,13600,2790,2750,807,5990,9110,16100,16716,18600,31158,3490,110500,12850,20900,NA,11450,27150,127900,8330,4110,7890,6080,12050,787,3150,5710,57971,NA,4580,3180,2050,63515,1045,4440,6750,5710,1120,42900,2835,10750,16500,8060,7460,3200,9100,12400,12350,14650,14850,10000,NA,52000,12950,15050,13000,7400,23350,7170,15782,40600,3680,59300,10350,13850,41000,8230,4690,12700,6530,4150,6390,24000,30100,9600,4916,22300,3555,NA,901,4425,2760,7140,6510,1365,3975,31850,4125,5900,4570,5830,33100,8900,5270,5190,8900,109000,38900,11050,4990,13900,2320,9200,8190,577,NA,NA,808,5760,7000,14000,6280,13850,10600,2640,12700,11050,3945,6900,13450,2680,19450,2010,14550,212000,5590,NA,17000,3960,3530,9530,7820,8070,NA,7630,NA,NA,6140,11500,2300,24800,11500,21300,830,20250,13200,15000,9360,18305,17350,3520,13957,7860,31900,8480,5680,14000,5920,NA,4140,5980,23000,1575,13850,324,16900,5190,1684,16500,11500,9920,10500,8070,2920,27000,28350,8490,9120,1395,2160,4075,1165,31300,11350,4935,10400,14200,NA,2380,2645,4879,NA,7480,11350,7890,251500,37400,1955,19050,3740,23150,14551,8442,3700,7020,1895,1055,5870,3375,30200,14900,7540,2105,2095,7810,4525,11550,1760,3460,10705,14400,4085,4010,4725,9640,7320,30050,3080,8238,11250,3570,12400,16250,1145,8550,14350,14100,1360,65600,1185,21600,3545,12800,6100,80000,NA,39050,18200,NA,2905,21650,3295,13300,6930,22200,6010,12050,2100,5130,17550,NA,5530,856,6050,8600,3105,1235,4865,7250,1730,13300,9822,2930,915,NA,5360,5400,10604,4200,13500,27050,4950,672,2400,2070,7780,1645,2244,6370,8870,1575,1580,5755,3370,12200,3420,2310,2295,10600,8600,8210,3005,NA,2565,3700,7690,10500,4200,5190,14000,9950,1210,1320,6560,2870,4820,2985,2820,12350,18150,30200,11100,1280,13250,12050,16900,4210,NA,285,875,667,6360,1660,4775,14850,10050,8120,NA,3145,12400,2284,9570,6850,3520,2015,19000,1995,4364,1815,6110,3205,3830,5300,13400,7338,132500,4590,12800,8790,2055,6190,4910,947,1005,37515,NA,31250,13396,1810,10050,1000,2125,12200,7250,1620,12900,18600,NA,2925,5090,22400,14300,1450,8430,7930,5300,213,NA,5300,2260,NA,11100,5634,1260,7090,4825,3110,12950,19400,4085,NA,2795,2740,6930,4405,3535,11700,4450,4695,12700,2830,4220,6431,3425,2870,6600,3790,1343,NA,13000,2665,23837,6740,3010,3070,4900,4995,3670,5060,3345,3810,7040,17100,28050,7330,4355,19700,NA,2570,12850,13900,11500,27600,5710,24550,12200,1315,2975,7260,494,2525,3865,8440,1090,12150,8480,7050,NA,3590,8640,6200,27300,NA,19050,1190,3105,873,4310,2080,33050,10650,3160,2750,NA,7020,1035,8710,5000,13200,22650,NA,4285,4625,NA,8351,10850,2600,82500,1200,8170,10700,2840,8000,4445,873,949,5170,2330,31400,3060,13900,15700,1490,1220,10098,3070,3785,2680,3170,2210,7800,1710,3065,4390,8600,7095,761,8440,17400,2205,7920,2735,2905,4875,45450,9270,NA,6470,22000,2665,2120,10700,2450,1138,7100,9519,2510,1970,1590,3090,41850,3190,84500,47200,6980,13550,58200,2830,15400,13150,2775,10000,1330,4270,2265,2248,34153,2910,6920,12350,1395,1795,2430,3605,1095,1380,5400,11350,4170,7170,4890,6300,22541,1670,4740,1570,4040,2740,10300,51300,1990,NA,2510,18400,1460,1665,5880,1927,3910,2250,48900,2010,2755,NA,3540,4990,2200,2295,2740,3025,14350,6330,8910,3642,3112,9500,NA,9400,2990,146000,NA,2620,2350,3920,6680,204000,6740,4813,8100,4670,7300,NA,4300,NA,5320,2695,4600,15750,3695,6460,5498,NA,2600,NA,2660,22050,8790,2100,9900,6830,4390,3245,2250,8617,3450,NA,2425,1400,2355,3548,2880,6850,7080,5000,4200,8020,1685,2320,11100,2395,5550,264,3715,2315,1000,4060,3525,34150,2050,2050,8370,9050,5030,21800,5350,21900,1585,2045,9500,5800,6450,29579,7930,11900,1455,2040,9910,2670,3660,10150,9230,2995,NA,10900,9430,12900,1504,15600,NA,1745,26200,12250,8020,5010,4130,3605,2410,3250,3500,4815,8330,7310,9517,13250,24000,2450,6651,4320,1480,7350,5917,3535,5683,6860,5860,5490,6870,2680,8470,7970,10100,4497,2577,3085,1600,3640,35400,NA,11550,6650,830,5710,12300,7450,6640,1090,1690,7020,NA,8640,NA,5250,1260,7250,4505,9900,9990,23700,1465,2110,10600,1295,2785,2860,2075,3235,5940,2746,13850,6470,3600,5290,11400,1015,NA,7890,1455,1085,8400,NA,7980,5610,4640,3615,5630,897,6950,3015,3960,6300,3415,8530,2895,12250,5280,6500,7710,3220,1320,2395,175000,1165,4270,2035,4230,2605,7130,3400,2370,3860,7750,4820,11550,5530,3960,5650,15450,759,1860,1610,20750,7690,1440,2510,3332,9250,5660,13600,6070,1160,4975,4745,2846,11550,6850,10167,22250,875,4440,8030,3275,2995,NA,1965,2900,1230,4845,3840,2270,2400,4295,3340,9200,2350,3115,5480,2590,7980,2130,6000,2845,5590,3300,3335,5080,3875,2700,NA,NA,11100,1345,1640,24000,2760,2420,1180,669,3502,73200,1860,4360,10450,8706,9662,3380,1975,4495,3820,4045,8257,2750,4300,3600,NA,4700,NA,9960,NA,7070,1470,5100,17150,2375,15250,11600,4290,NA,3665,700,5040,2750,19600,5640,3730,4100,2000,2555,2820,67500,4342,1100,4900,5145,1581,4870,1600,3190,3680,5260,9710,4710,2010,2898,3475,14100,NA,5180,2090,2020,4480,7340,2870,668,4873,2230,1967,1835,1597,2740,3870,1500,4290,3300,2090,5330,4320,9000,1726,5464,4650,690,8710,10700,4950,6850,3260,11400,2975,7180,2545,8220,3910,NA,10200,1075,2154,2615,NA,7110,1255,1445,2771,10000,7310,2820,5620,2000,3150,NA,5600,4900,4870,1733,5760,11650,4995,3810,10250,7095,857,15850,3250,2820,6160,4730,2240,8820,216,3080,2180,954,NA,6100,NA,1905,2355,5930,8630,8520,1190,971,2240,4055,2555,2290,7834,NA,2860,6375,5350,NA,NA,2930,1765,5440,1195,17650,5130,NA,6640,6230,3590,4970,4565,1275,2510,709,10750,2065,NA,1768,2185,11650,6610,2755,4860,7110,3990,1087,3040,3246,5500,2010,611,1335,2725,2575,3660,1530,1640,1900,5040,1773,1700,7692,582,1275,5190,6640,2245,1840,11150,6840,4200,5280,7180,2312,1707,15650,4051,NA,847,9337,2225,5081,3380,1380,2435,1515,6050,13650,1075,17841,2970,3117,2590,4375,1740,4400,3925,839,13450,6000,8310,1136,8770,4020,1755,612,4485,1995,3470,1130,5940,4910,14918,5210,9031,2125,3635,2045,2970,5010,4200,3345,5640,10050,2800,7000,8300,14250,4235,7430,546,2871,2895,793,5700,2080,3435,14550,4035,1060,5270,6070,3720,7250,3710,2800,3385,1910,3175,2300,3555,9140,4120,5430,NA,2645,2180,5210,5600,4700,2607,1242,4985,1815,2380,3385,3205,3160,5100,2005,1900,426,3200,8050,3122,1700,4310,2125,2215,5240,2335,7130,2145,7970,2310,2450,14900,5290,NA,3965,978,3290,1575,5720,3650,NA,1870,3935,2590,2915,6830,1560,1390,3362,20850,3835,3143,22300,3980,5000,1840,12050,1185,1455,7990,4990,830,3545,4580,4170,4015,20000,4251,4315,4460,4658,2147,6210,4270,34950,2425,2580,4250,4225,11213,10550,3030,4300,1345,3460,1420,673,3910,1670,NA,3775,4210,423,10100,645,2130,1910,15850,1910,3635,13100,4495,4295,4531,5200,3785,4900,4615,11000,850,2720,7300,2910,3400,1450,5820,5150,1810,1210,2723,1880,2553,4130,1000,6170,1925,4545,4015,4695,4015,5990,3040,839,4314,3760,882,2635,1800,751,6400,3000,2370,9800,3765,11650,4015,8000,1419,625,7410,3335,2465,1205,817,13650,2490,2585,2120,NA,493,3610,4510,22650,2178,5730,40850,512,2100,1120,457,5390,3405,4945,1830,5270,16100,6430,1660,3640,1195,3130,3115,610,4225,2725,5300,3705,2308,3800,2785,10300,2474,10235,1330,2795,2585,3030,21450,3870,2940,775,3085,3795,20500,1575,2190,7130,5740,3050,2695,1961,702,4335,5740,13850,3550,82900,4220,1015,2697,2140,4000,2450,4920,917,19000,2345,1190,NA,686,59669,3295,9995,3420,2420,5150,817,4585,3200,2295,3590,10600,7870,6170,1002,5840,7870 -"2018-08-16",44250,74700,150213,440000,126500,232500,367500,242573,1188000,313500,121500,50200,42650,264500,216500,30750,260500,32400,231000,91500,127500,257500,370500,105500,199000,72200,73300,272000,43200,140500,122500,103500,116000,380500,NA,96278,83492,340000,28950,92500,15300,28700,11850,16250,22450,129500,372000,7610,83000,6580,59700,34450,53800,105500,99100,52900,65100,182000,48350,45050,16150,339500,86200,146500,249200,403261,11800,204000,68300,34450,31000,49850,145000,54800,38100,19850,291000,34600,38000,78900,202452,161000,25800,19750,132958,5680,27100,237800,53500,339000,17000,73004,105300,45100,105000,8250,5110,12708,18050,36600,3485,16450,52100,38600,96000,598202,800000,18900,4870,102000,5290,44769,45050,152155,24150,18600,176000,81400,92000,171000,23050,451200,81900,31450,26200,36400,62700,25100,70000,186000,37750,58400,12400,37850,104000,60800,41750,30000,179000,NA,69300,33600,12700,59500,77500,258000,142700,19760,24050,55200,4540,18550,45750,66784,66000,110800,16600,729000,83100,70800,4820,57500,6060,9980,4150,12641,86651,NA,1596000,10750,9780,7290,13700,NA,20000,61400,142328,13750,13500,6030,55800,NA,61000,15971,93585,NA,30950,49300,66400,34500,157000,9800,7980,25700,202400,17050,NA,118500,10750,16425,17172,25500,139500,39400,43850,23750,294500,20400,96600,10450,5210,62300,24150,161000,78500,16500,24300,24950,11500,27050,304000,8250,54400,6580,82600,15100,27100,39000,26667,82100,65700,18350,20450,85497,11050,239500,64100,1090,114500,31950,39900,NA,15600,87100,7160,198000,53800,27700,8320,5160,73000,31200,18200,39450,8210,39100,24700,NA,24450,28400,45150,31150,66300,10667,37950,20000,10150,1915,15750,77300,64000,7090,53200,28800,2715,62226,33950,31950,11550,31900,100000,55100,11400,3205,33684,12400,20250,10700,67800,47700,70500,32300,46450,41484,3977,15900,22800,67900,89600,1215,17425,9380,22500,88000,7910,102000,13998,1620,20350,65000,2950,35200,28650,36550,13100,32950,32000,20300,7460,32000,36100,5620,31600,58200,154000,75700,25750,7914,152200,35850,9770,NA,67800,22150,17786,4915,13200,43800,21700,52091,43950,76372,5790,14000,18050,47200,72200,NA,1967,1240,17800,35600,856000,9920,8870,2390,33300,5410,16150,5470,7280,NA,NA,7000,27839,12900,16300,NA,8446,45750,47350,NA,8500,15650,29550,9300,678,16200,23166,21050,14850,18600,180000,5280,51700,16050,16039,13300,18600,31350,345000,27900,13600,9000,39300,27600,69000,25400,27960,4250,36100,8290,122500,4230,25800,6886,NA,11000,32050,21620,44750,6590,7080,6620,NA,NA,6830,3980,5640,92800,44050,40000,17700,17400,50800,21052,18800,90000,15750,29150,4460,NA,49912,21550,NA,5000,4475,17500,24550,7220,84500,21050,1870,NA,12425,8050,52200,9710,84200,30700,13150,20550,5900,NA,8880,108000,19477,NA,12600,17900,NA,5243,12950,31650,23000,64400,24150,12253,8630,4818,50800,11250,8540,17500,8372,6100,3055,7600,14400,6730,12000,4760,17450,24200,9720,7310,32500,130000,3040,12250,1930,31770,6690,NA,649000,NA,22078,26650,37000,10136,23500,3580,10450,6610,4460,14900,10350,942,3885,14400,13800,32500,2290,7350,9140,4430,135000,40200,19650,1370,4550,7940,14017,26150,9530,8450,8060,4170,42950,11800,29900,NA,43000,8400,4395,126287,206500,6540,118500,1985,NA,24050,11050,NA,12900,53200,NA,42200,2135,36600,NA,13900,10600,9180,1700,6760,64500,2845,8450,11900,31600,2915,40800,17050,23250,13100,58000,41050,24900,13450,6650,11300,12150,14000,20500,15100,6850,8210,18850,84400,4430,2965,NA,3950,7030,41250,13200,12700,35100,3030,182000,12800,22900,88900,NA,9970,32450,11100,NA,30150,NA,19600,12800,20200,45200,14500,9660,8560,10200,2580,22800,13650,2390,26750,7920,3525,2155,3550,11900,1545,NA,1520,5060,5090,NA,2663,1795,9600,64300,5050,10600,39950,6630,5900,129500,1050,6118,2540,27000,578,12900,15200,36850,5720,4605,11550,NA,14300,19100,2370,18350,17450,12300,101500,38100,9020,9980,24600,5780,8890,23650,18650,12300,12540,4040,20300,69900,16950,30000,5340,NA,NA,12200,2005,6170,23750,5981,5810,26500,NA,11100,4325,NA,2975,5060,2240,37950,11850,49100,NA,9380,13750,2825,2700,805,5950,8520,16350,17231,19850,31057,3555,110500,12800,21550,NA,12900,27600,126900,7660,4046,7680,6080,11750,804,3125,5590,59131,NA,4845,3050,1985,63089,1010,4380,6520,5530,1140,43800,2705,10550,16850,8010,7200,3145,9040,11750,12500,14600,14650,10050,NA,53900,12450,15600,12700,7540,23500,7170,15312,41100,3690,59600,10600,14300,41200,8160,4905,12750,6360,4100,6200,22900,31900,8800,4891,23850,3405,NA,889,4385,2680,7250,6030,1390,3725,33000,4330,5830,4540,5720,32700,8910,5280,5120,8610,113500,39250,11100,4890,13750,2325,9210,7900,575,NA,NA,781,5650,6930,15100,6050,15150,10800,2610,12650,10950,3985,6900,13550,2660,19100,2075,14750,214000,6030,NA,16900,3935,3530,9320,7340,8350,NA,7630,NA,NA,6470,11200,2300,24000,11750,21700,790,20100,12807,15000,9620,18353,16900,3520,13857,7660,31500,8690,5750,14100,5990,NA,4280,5970,22750,1550,13800,336,16850,5260,1775,16450,11300,9930,10450,8020,2960,27500,27750,8350,9680,1400,2140,3950,1165,31350,11450,4970,10450,14750,NA,2360,2650,4532,NA,7180,11450,7970,257000,35650,2030,19650,3795,22250,14697,8238,3700,7050,1790,1070,5830,3250,33000,14650,7370,2175,2125,7830,4600,11250,1745,3390,10475,14500,4050,4200,4730,9776,7340,30200,3030,7046,12000,3635,12300,16025,1160,8500,14300,14150,1360,66200,1200,21950,3500,12350,6100,79400,NA,38200,18950,NA,2980,21150,3270,13350,6430,22850,6030,11900,2145,5150,17800,NA,5420,856,6140,8800,3135,1285,4940,7200,1770,12750,9703,2885,915,NA,5300,5200,10260,4145,13250,27050,4985,673,2375,2065,7700,1640,2498,6180,8910,1625,1585,5745,3200,11850,3450,2340,2260,10300,8150,8190,3005,NA,2520,3675,7440,10250,4200,5140,13800,9930,1215,1255,6540,2935,4775,2885,2710,12250,17150,30250,11050,1270,13250,12150,16550,4270,NA,280,896,662,6300,1710,4670,15450,9950,7850,NA,3155,12400,2267,9430,6750,3300,1995,18600,2060,4364,1845,6020,3160,3840,5250,13450,7544,127000,4525,12550,8920,2050,5980,4835,970,998,35433,NA,30950,13444,1815,9960,1000,2195,11950,7220,1505,13200,18800,NA,2950,5080,22850,14450,1450,8290,7950,5380,209,NA,5170,2265,NA,11000,5928,1230,7080,4900,3060,13900,20500,4085,16950,2820,2740,6880,4405,3530,11850,4485,4615,11950,2910,4670,6597,3395,2990,6580,3770,1357,NA,12950,2620,23791,6830,3005,3090,4805,5120,3645,5030,3290,3920,6960,17050,28500,7250,4170,19450,NA,2555,13000,16050,11250,27150,5310,24450,12100,1315,2890,7260,467,2605,3770,8350,1095,11150,8700,6960,NA,3495,9520,6210,27500,NA,19050,1175,3130,864,4405,2045,32650,10750,3275,2850,NA,6900,1020,8470,4850,13500,23850,NA,4160,4715,NA,7084,10950,2595,84100,1090,8160,10550,2835,7650,4654,891,941,5200,2335,28850,3015,13900,15800,1515,1230,10054,3135,3970,2815,3140,2160,7800,1780,3065,4390,8780,6610,755,7880,17450,2200,8320,2715,3140,4765,44500,9020,NA,6240,21950,2625,2295,10600,2380,1124,7190,9577,2535,2050,1615,3190,41600,3160,84100,47250,6950,13650,56000,2905,16000,12650,2780,10050,1440,4200,2245,2237,34270,2855,6750,12000,1420,1775,2650,3580,1080,1390,5420,10900,4205,7380,4740,6140,22687,1730,4730,1625,3875,2735,10300,50600,1950,NA,2480,17800,1485,1600,5880,1940,3896,2185,49300,1970,2650,NA,3565,4895,2200,2315,2690,2830,14300,6290,8740,3587,3120,9230,NA,9070,2990,146000,NA,2430,2375,3920,6780,206000,6500,4616,8040,5050,7400,NA,4230,NA,5210,2665,4600,14550,3640,6130,5506,NA,2550,NA,2625,21850,9100,2085,9300,6940,4295,3250,2282,8884,3445,NA,2480,1405,2405,3754,2945,6650,7020,5210,4170,9490,1665,2250,11200,2350,5380,264,3640,2330,1000,3820,3590,34200,2035,2060,8350,9320,5030,22650,5390,21950,1625,1970,9420,5530,6555,29508,7920,11800,1435,1754,10250,2785,3665,10050,9140,3300,NA,11400,9420,13650,1527,15350,NA,1885,26450,13350,8040,4920,4316,3430,2430,3190,3442,4700,8370,7470,9410,13250,24700,2435,6850,4440,1510,7410,6046,3600,5596,6850,6170,5580,6870,2635,8220,8100,9970,4618,2586,3095,1630,3825,35200,NA,11500,6500,759,5540,12100,7270,6430,1060,1715,6590,NA,9130,NA,5240,1250,7800,4380,9740,9960,23700,1465,2045,10200,1305,2865,2880,2065,3235,5950,2531,14100,6470,3595,5320,11500,970,NA,7780,1400,1130,8310,NA,7840,5670,4627,3730,6260,874,6850,3010,3960,6300,3355,8110,2920,12250,5500,6590,7800,3220,1335,2255,183000,1245,4550,2025,4160,2615,6970,3200,2215,3850,7750,4650,11500,5540,3835,5520,15600,751,1785,1645,20600,7580,1420,2500,3222,9880,5510,12900,5900,1160,5000,4725,2693,11300,7160,9966,21550,856,4300,7950,3130,3050,NA,2005,2880,1280,4840,3820,2250,2480,4250,3465,8870,2370,3125,5380,2510,7840,2100,6080,2870,5810,3505,3600,5040,3940,2685,NA,NA,11400,1310,1670,23900,2760,2430,1170,652,3502,72900,1880,4375,10000,8673,9618,3385,1955,4525,4100,4035,10471,2665,4350,3550,NA,4655,NA,9820,NA,7460,1470,5270,16850,2405,15850,12150,4290,NA,3605,700,4880,2670,19800,5660,3640,4100,2005,2630,2860,67600,4228,1140,4920,5241,1587,4800,1580,3135,3795,5220,9740,4685,1995,2859,3435,14150,NA,5090,2105,2015,4530,7500,2970,660,5085,2203,2020,1770,1601,2700,3985,1565,4340,3290,2035,5610,4230,9030,1779,5629,4495,666,9360,10700,4935,6970,3170,11150,2950,6900,2645,8170,3850,NA,9980,1105,2131,2625,NA,6960,1280,1530,2595,9990,7300,2790,5540,2045,3210,NA,5700,4865,4840,1666,5930,11950,4995,3665,11950,6904,877,16150,3180,2895,5890,4705,2200,9060,213,3085,2190,933,NA,6650,NA,1865,2380,5930,8490,8250,1195,958,2220,4050,2515,2245,7725,NA,2750,6050,5350,NA,NA,2770,1710,5380,1160,17550,4950,NA,6540,6230,3590,5070,5430,1245,2480,706,11100,2065,NA,1748,2120,11300,6650,2725,4920,7040,4010,1054,3055,3169,5460,2100,597,1290,2700,2625,3710,1460,1610,1796,5080,1794,1705,7604,575,1315,4860,6590,2275,1995,11150,6950,4110,5310,7050,2312,1770,15150,3966,NA,832,9637,2250,4992,3435,1400,2380,1485,5907,13400,1080,17968,2945,3127,2610,4170,1820,4425,4010,839,13400,6060,8300,1121,8500,4540,1755,614,4420,1970,3405,1069,6120,4860,14668,5170,8756,2050,3795,1980,2970,5070,4185,3285,5490,9660,2695,6910,8600,14850,4085,6960,544,2806,2895,790,5775,2085,3360,14100,4080,1060,5300,6050,3720,7500,3720,2650,3030,1825,3200,2300,3430,8920,4550,5400,NA,2520,2215,5240,5250,4900,2607,1615,5335,1800,2390,3315,3310,3255,4810,2130,1865,418,3245,7980,3172,1740,4380,2175,2180,5270,2365,7100,2125,7890,2310,2370,15100,5290,NA,4570,1115,3245,1585,5660,3550,NA,1910,3880,2675,3010,6580,1645,1390,3399,20500,3935,3099,21800,3980,4920,1830,12550,1195,1420,8360,5000,847,3570,4375,4160,3990,19900,4314,4475,4245,4909,2147,6100,4260,38150,2335,2570,4075,4220,11308,10300,3015,4235,1275,3435,1415,667,3735,1655,NA,3770,4160,423,10000,625,2150,1885,14500,1925,3320,13300,4490,4140,4446,5250,4115,4825,4490,11200,827,2680,7600,2930,3375,1450,5620,5000,1805,1190,2745,1840,2553,4190,1000,6250,1865,4720,4000,4915,4065,6200,2835,855,4382,3620,851,2625,1790,744,5400,2935,2480,9800,3755,11850,3875,7320,1383,629,7190,3305,2435,1211,816,13150,2370,2540,2125,NA,484,3665,4365,22650,2182,5720,41200,502,2125,1145,449,5390,3590,4930,1715,5330,15700,6560,1660,3590,1295,2980,3150,603,4245,2710,5310,3655,2250,3800,2755,7940,2474,10376,1330,2790,2560,3130,21200,3865,2895,800,3080,3770,20450,1610,2190,6830,5290,2995,2680,1912,700,4450,5740,13150,3550,82900,4110,1010,2544,2051,3995,2265,4980,870,19000,2300,835,NA,659,59761,3280,10071,3205,2335,5220,820,4585,3110,2200,3745,10600,7700,6170,977,4103,7870 -"2018-08-17",44100,74500,151214,458000,126500,232000,365500,246796,1180000,313000,122000,51200,42900,261500,213500,30650,262000,32100,229000,90900,127000,260500,371500,105000,201000,71300,72400,272000,43550,137500,125000,103000,119000,379000,NA,95879,84240,336000,28750,92800,15250,29450,12050,16250,22450,128500,379000,7760,92500,6620,60300,34700,53700,105000,102000,53300,65300,182500,48100,45150,15800,340500,85500,142500,243900,418197,12050,207000,68200,34550,31350,48600,143500,54700,39750,20400,296500,35300,39100,78300,207032,161500,26100,19550,130601,5710,27750,240500,53000,333000,17950,74451,105100,44700,102500,8100,5120,12515,18100,37500,3560,16500,52100,38450,96000,605112,782000,19850,4875,104500,5310,45020,44650,158203,25950,18650,183000,90000,91500,169600,23050,447300,84500,31400,25250,36450,62600,24700,69900,190000,37450,59700,12400,36850,110000,61500,41550,31250,189000,NA,69100,34700,13150,59200,82700,258000,142100,19902,24450,55500,4575,18450,45700,68595,65400,108600,16250,717000,83000,72200,4910,61500,6070,9970,4190,12727,86257,NA,1543000,10800,9850,7650,13750,NA,19900,60900,141627,13550,13400,6010,55700,NA,59900,16017,97219,NA,33100,48650,66400,33600,158500,9850,8630,26400,201700,17050,NA,113000,10450,16830,17650,26400,139500,40200,43800,23250,291500,20600,99800,10300,5490,65500,24300,166500,81100,16500,24400,25250,11400,26450,305000,8220,55300,6670,82000,16000,27400,38700,27067,86000,65800,17900,21150,84318,10900,244000,63200,1080,117500,31600,40750,NA,15950,84400,7300,199000,52000,29900,8400,5160,73100,31300,18100,40600,8860,40150,23900,NA,24500,29850,45700,31500,67100,10733,37050,20700,10150,1900,15800,74000,63600,6910,53600,28850,2705,61975,34000,31900,13000,31750,100500,55500,11650,3265,35878,12100,20350,11100,68300,48250,74000,32350,46700,43349,4220,17250,23000,68200,92200,1220,17400,9410,22850,89700,7870,102000,13902,1635,18500,65200,2955,45750,28650,36100,14050,33600,34950,20350,7430,32250,38000,5780,32500,58600,156000,75100,25350,8219,151500,36800,9600,NA,67700,22400,18077,4930,12850,43550,23050,52941,44250,77943,5780,14750,17450,47600,71700,NA,1962,1220,18200,36500,861000,10150,8890,2440,32700,5380,16450,5400,7650,NA,NA,7170,27839,12850,16400,NA,8524,46100,47950,NA,8630,15250,30150,9730,691,16150,23117,21900,14900,18650,197500,5920,50200,16200,16791,13050,18600,32700,343000,27620,13700,9310,39600,28050,68700,25300,28000,4420,36000,8200,125000,4280,27800,7144,NA,10850,32050,22336,47350,6500,7090,7010,NA,NA,6990,3990,5750,91800,53600,41500,17500,18900,51500,20696,18450,88100,15850,28800,4490,NA,49912,21800,NA,4905,4475,18150,24300,7330,90200,20950,1880,NA,12475,8000,53300,9960,85000,30650,13200,20200,5900,NA,9090,107500,19671,NA,12750,18350,NA,4940,12600,31900,22950,64100,24850,12481,8800,4939,50000,11550,8870,18500,8381,6050,3122,7570,14850,6800,12350,4750,16850,24900,9880,7480,31950,128500,3060,12550,1945,32053,6760,NA,638000,NA,21807,26850,37000,10409,23350,3530,10550,6810,4495,14700,10450,952,3825,14200,14000,32800,2300,7410,9140,4630,133000,38800,20050,1370,4505,8030,14062,27300,9580,8440,8260,4215,43400,11800,28800,NA,43600,8690,4410,126570,205000,6630,119500,2000,NA,24600,11050,NA,13500,53000,NA,42900,2190,36100,NA,14400,10950,9390,1690,6800,65700,2880,8450,12250,33100,3050,44050,17100,24200,12950,58700,41100,24800,13600,6590,11650,12100,13950,20350,14900,6810,8070,20100,83500,4530,3050,NA,3940,7140,44850,12950,12550,35100,3110,182000,12950,23850,89000,NA,10700,33650,11750,NA,30000,NA,21550,12000,19550,44250,14500,9590,8610,10300,2650,23050,13750,2560,28600,7970,3640,2160,3580,11950,1620,NA,1470,5100,5090,NA,2643,1800,9780,64500,5070,10900,40200,6950,5840,133000,1045,6099,2570,26800,584,13000,15200,38650,5840,4700,11650,NA,15050,19550,2380,18350,17650,12500,101500,37900,8910,10050,25050,5900,8990,23000,19950,12300,13132,4055,20150,72700,16500,31078,5390,NA,NA,12400,2055,6210,22800,5816,6140,26200,NA,11650,4515,NA,3000,5350,2325,37950,11950,49800,NA,9220,13600,2840,2685,807,6190,8250,16050,17278,20500,31107,3630,115500,12750,22250,NA,13350,27750,124800,7750,4092,8250,6080,11850,805,3045,5560,59034,NA,4855,3090,1900,64112,1020,4395,6630,5680,1140,45100,2670,10750,16750,7900,7390,3150,9140,11550,12750,14650,15200,10050,NA,53300,12500,15550,12350,7590,23400,7170,14936,40100,3740,60300,11300,14150,41950,8220,4915,12850,6320,4335,6170,22850,31400,8710,4935,24700,3480,NA,893,4540,2730,7260,5780,1415,3714,35400,4270,5910,4580,5590,33250,9470,5170,5230,8550,113500,40850,11400,5050,14350,2400,9270,8000,577,NA,NA,810,5700,6990,15100,6030,15150,11400,2620,13050,11000,3850,6990,13600,2750,19000,2215,14850,221500,6050,NA,18500,4055,3635,9360,7520,8400,NA,7630,NA,NA,6650,11750,2250,24100,11600,21850,799,21050,12709,15000,9930,18592,17250,3440,13907,8160,32500,8700,5750,14100,6020,NA,4300,5990,22700,1595,13950,336,17150,5320,1800,16750,11550,9960,10400,7800,2900,27500,27800,8610,9840,1400,2145,3965,1220,30500,11700,5240,10750,15250,NA,2450,2660,4579,NA,7480,11950,8200,259000,35650,2075,19850,3810,21300,14697,8524,3745,7070,1885,1090,5880,3285,33900,14800,7190,2175,2120,7720,4620,11400,1805,3440,10232,15000,4160,4185,4770,9731,7430,30900,3065,6869,12300,3720,12350,15850,1160,8860,14300,14200,1380,67900,1255,21500,3475,12600,6100,79300,NA,38400,19350,NA,3050,22450,3275,13100,6590,22500,6180,11950,2210,5170,17750,NA,5550,882,6200,8630,3125,1315,4890,7290,1825,13700,9881,2870,919,NA,5390,5175,10162,4100,13000,27000,5070,671,2485,2100,8330,1690,2548,6080,9280,1675,1575,5735,3345,11700,3490,2410,2255,10600,8170,8300,3125,NA,2515,3755,7540,10650,4200,5160,13800,9880,1245,1275,6720,2930,4895,3130,3115,12050,17150,30200,11450,1275,13450,12100,16500,4330,NA,282,900,673,6240,1700,4680,15150,9950,8480,NA,3280,12150,2278,9650,6770,3300,2040,20000,2050,4424,1775,6250,3220,3890,5300,13900,7593,127500,4520,12800,8750,2055,6080,4860,900,1015,35233,NA,31350,13491,1870,10000,1000,2200,13100,7230,1530,13000,19400,NA,2950,5180,25000,14950,1500,8050,7950,5740,212,NA,5320,2260,NA,11250,5928,1220,7170,4995,3070,13900,21400,4105,16950,2890,2735,7160,4480,3565,11900,4540,4760,12750,2890,4585,6715,3400,3000,6600,3840,1357,NA,13150,2600,24203,6970,2970,3175,4980,5270,3715,4995,3315,3970,6960,17250,27600,7290,4210,19400,NA,2525,13000,16350,11300,27400,5250,25000,12500,1315,2885,7260,478,2645,3815,8350,1105,11450,8950,6930,NA,3520,9710,6180,27550,NA,19050,1160,3195,879,4380,2030,32650,10950,3410,2900,NA,7100,1020,8210,4780,13800,24300,NA,4185,4855,NA,6776,11150,2685,87200,1155,8420,10550,2940,7700,4785,893,974,5290,2330,30100,3035,13800,16100,1510,1265,10359,3140,4035,2840,3200,2185,7890,1820,3140,4480,8840,8592,755,7650,17900,2280,8770,2750,3165,4880,45200,8990,NA,6210,22200,2650,2260,10750,2445,1130,7160,9770,2540,2120,1635,3295,41800,3280,84100,47300,7160,13950,53200,2695,15700,12650,2765,10200,1405,4395,2265,2237,34308,2890,6850,12100,1425,1840,2620,3685,1110,1385,5510,11350,4185,7530,4760,6290,22541,1720,4300,1660,3880,2790,10450,50500,2030,NA,2540,17850,1530,1630,5920,1949,3862,2090,50500,2000,2700,NA,3490,4935,2200,2425,2735,2845,14300,6310,9020,3587,3120,9380,NA,9040,2990,139500,NA,2400,2370,3925,6800,208500,6600,4793,8120,5180,7470,NA,4370,NA,5250,2595,4600,14700,3565,6280,5641,NA,2560,NA,2635,21450,9000,2150,9390,6830,4305,3265,2445,8855,3530,NA,2475,1390,2380,3933,2940,6840,7040,5180,4160,9530,1650,2265,10900,2400,5500,266,3805,2385,1000,3830,3795,34500,2025,2095,8420,10200,5100,22950,5360,21950,1645,1985,9440,5620,6555,29964,7880,11800,1430,1800,10250,2720,3750,9920,9200,3340,NA,11500,9440,15250,1578,15700,NA,1930,26700,13350,8850,4965,4429,3415,2420,3210,3475,4580,8670,7480,9459,13800,24600,2460,7214,4340,1495,7440,5947,3665,5787,6880,6150,5720,6910,2650,8020,8150,9980,4670,2613,3095,1650,3820,35200,NA,11600,6350,780,5580,12550,7240,6600,1065,1740,6550,NA,9280,NA,5510,1285,9210,4420,9860,10050,23850,1485,2070,10500,1310,2935,2950,2105,3235,5900,2459,13950,6520,3595,5540,10950,965,NA,7760,1385,1145,7950,NA,7720,5650,4593,3800,6340,895,7180,3050,3840,6340,3420,8840,2930,12400,5560,6510,7980,3220,1350,2205,184500,1240,4510,2030,4295,2710,6900,3180,2295,3890,7870,4630,11300,5540,3840,5660,15800,757,1760,1650,20850,7720,1410,2445,3332,9810,5890,13300,5920,1160,5060,4820,2744,12000,7450,10133,23500,879,4200,7950,3120,3040,NA,2005,2930,1260,5000,3835,2250,2480,4205,3500,8700,2355,3130,5380,2515,7840,2080,6150,2925,5960,3530,3645,5110,3935,2705,NA,NA,11450,1305,1665,23900,2865,2435,1205,656,3702,73400,1825,4400,9810,9273,9841,3385,1985,4500,4290,4100,10921,2410,4375,3740,NA,4700,NA,9990,NA,7470,1480,5230,17200,2440,15850,12550,4290,NA,3625,700,4895,2680,20800,5720,3740,4140,2030,2720,2915,68500,4290,1150,5100,5241,1591,4875,1610,3175,3805,5440,9370,4630,2030,2872,3400,14450,NA,5100,2140,2010,4660,7430,3020,670,5085,2306,2011,1780,1597,2780,3955,1570,4280,3265,2300,5710,4295,9300,1801,5392,4505,668,9800,10700,4985,6910,3220,11650,2965,6720,2750,8140,3900,NA,10050,1140,2172,2695,NA,6970,1290,1535,2560,10300,7210,2840,5570,2025,3245,NA,6000,4960,4945,1674,5940,12150,4920,3660,12350,7133,879,15550,3220,2985,5900,4720,2240,9000,213,3160,2230,920,NA,6730,NA,1895,2415,6000,8530,8590,1190,986,2250,4080,2580,2285,7979,NA,2750,6050,5420,NA,NA,2785,1665,5410,1150,17400,4775,NA,6550,6100,3590,4975,5530,1220,2495,702,10900,2060,NA,1742,2170,11700,6700,2755,5190,7320,4190,1067,3080,3122,5470,2085,607,1300,2835,2713,3765,1480,1630,1818,5320,1806,1690,7612,575,1335,4750,6650,2265,1930,11000,6920,4110,5270,7150,2312,1766,15800,3980,NA,853,9804,2240,5180,3430,1360,2430,1510,5917,13800,1105,17629,2965,3168,2605,4310,1825,4465,4080,839,13550,6130,8360,1179,8520,5380,1805,610,4455,2000,3451,1140,6130,5020,14668,5410,8681,2190,3830,1985,2970,5280,4015,3315,5490,9680,2980,6880,8520,15200,4095,7560,538,2849,2890,808,6725,2075,3295,14250,4035,1060,5310,6180,3710,7680,3630,2840,3100,1895,3190,2300,3510,8880,4510,5420,NA,2610,2205,5260,5440,4940,2683,1659,5568,1920,2375,3345,3210,3270,5000,2125,1900,425,3250,8030,3078,1775,4430,2195,2205,5370,2365,7100,2155,7920,2310,2385,15450,5290,NA,4380,1240,3245,1595,5880,3530,NA,1955,4020,2895,3035,6580,1725,1260,3399,20700,3960,3104,21600,3950,4895,1905,12600,1195,1440,7960,5050,870,3600,4380,4205,4060,20000,4271,4510,4260,5762,2158,6030,4230,38400,2345,2635,4080,4130,11308,10450,3135,4260,1265,3450,1430,659,3780,1635,NA,3775,4325,423,9980,625,2235,1905,14000,1925,3385,13500,4495,4270,4602,5180,4060,4845,4550,11800,827,2680,7610,2935,3400,1490,5650,5100,1835,1195,2783,1850,2559,4380,1000,6240,1880,4705,3970,4975,4060,6050,2835,884,4355,3650,862,2635,1770,747,5170,2930,2485,9800,3800,10800,3875,6940,1393,627,7290,3300,2425,1214,821,13200,2325,2545,2120,NA,494,3625,4370,23000,2222,5770,40500,509,2145,1145,449,3780,3565,4895,1840,5420,16550,6560,1665,3545,1290,3025,3135,615,4450,2710,5320,3735,2280,3800,2785,7830,2545,10075,1340,2720,2615,3085,21850,3990,2885,890,3100,3770,20550,1645,2190,6900,5170,2990,2685,1928,722,4410,5750,13850,3550,82200,4185,1000,2616,2006,3775,2245,4960,951,19050,2350,701,NA,630,58195,3250,11524,3285,2260,5160,806,4580,3085,2225,3590,10600,7760,6170,977,3517,7870 -"2018-08-20",43850,74700,151214,453500,127500,235000,366000,244919,1146000,321000,122000,51200,42800,262000,208000,31250,262000,32300,229000,90400,124500,255000,367500,105000,200000,70900,72200,272500,44150,133500,125500,112500,117000,391000,NA,95280,83772,338000,28650,93400,15050,29350,12100,16150,22850,129000,386000,7730,93700,6990,60600,35000,54200,105000,97800,54200,65300,180000,48750,46900,16050,337000,85800,139000,240000,417233,12100,212500,68500,34600,31350,47500,147500,55200,40150,20600,280500,35350,39200,79400,207490,165500,28450,19200,129658,5640,27300,235700,51800,333000,17600,74643,102400,44900,99400,8220,5340,12443,18200,37250,3560,16450,51600,38600,95600,592050,751000,20400,4840,103500,5350,46423,46400,157890,27150,18800,176500,87000,91500,172100,23650,430300,86000,32200,24550,36650,59900,24050,71300,195500,37800,59500,12450,37350,114500,61200,41500,31450,189000,NA,70000,34650,13000,58700,80500,256500,142500,19193,24550,55200,4600,18700,47300,68499,67900,107800,16200,717000,82100,72500,4905,60500,6010,10100,4200,12900,86257,NA,1575000,10800,10100,7670,13750,NA,19950,62100,141627,13250,13150,6050,56600,NA,58000,16017,95857,NA,30500,48550,67100,34250,160000,9870,8450,26950,196400,16700,NA,113000,10500,16830,17346,26350,137500,42200,43800,23150,290000,20750,99000,10350,5670,64500,24300,174000,81000,16850,23800,25250,11600,25750,305000,8300,54900,6590,81300,17050,27750,38800,27067,88500,65100,17200,21300,84220,10600,249000,61000,1085,120500,31650,40350,NA,16200,81900,7460,199000,51100,29450,8390,5130,72500,32300,18250,39850,8850,37900,24350,NA,23550,29450,44750,31200,67400,10700,36050,20500,10350,1930,16050,74000,63400,6750,53600,27150,2705,63983,33950,31700,14400,31750,101000,53500,11700,3275,36976,11850,20050,11300,68900,48550,74100,32200,44900,42341,4363,17400,23100,70000,95500,1220,17500,9430,23350,92500,8360,104000,13615,1735,18400,64900,2975,49700,28650,35300,14400,33500,35200,20650,7400,32250,38050,5760,32850,58700,157500,76500,25300,8424,139000,35950,9570,NA,68400,22550,18534,4920,12550,43150,21650,52941,43200,77364,5950,14550,17000,47400,71000,NA,1991,1295,17700,35800,864000,10100,8750,2445,32150,5300,16450,5430,7650,NA,NA,7270,28099,12900,17450,NA,8602,45000,48250,NA,8930,15050,30100,9800,750,16250,23069,22750,14600,18750,178500,5949,51600,15600,17041,13100,18400,33100,343000,28180,13700,9120,39600,28050,68400,26800,27800,4435,36000,8170,127000,4215,27250,7220,NA,11150,33450,22670,48450,6590,7040,7100,NA,NA,6830,4000,6100,88900,50100,41450,18150,18650,51500,20696,18100,87400,15950,28000,4540,NA,49639,21550,NA,4960,4508,18150,25100,7390,90700,20750,1870,NA,12500,7990,52200,9930,84200,30850,13050,20800,5930,NA,9090,109000,19331,NA,12700,18400,NA,4890,12400,31800,22800,64100,24650,12344,9300,5003,48150,11250,9290,18400,8492,6020,3126,7950,14950,6810,12400,4795,17100,24450,9880,7250,31600,128500,3025,12400,1925,31770,6930,NA,641000,NA,21400,26200,36633,10318,23000,3495,10550,7130,4515,14550,11200,952,3800,14400,13950,32750,2300,7410,9200,4695,129000,36800,20500,1410,4610,8410,13794,28950,9560,8310,8170,4070,42050,12950,28000,NA,42250,9670,4385,122046,206000,6760,121500,2015,NA,24650,11200,NA,13550,52900,NA,43150,2200,36000,NA,14900,11100,9730,1675,6790,65800,3375,9280,12300,36650,3025,44000,16800,24550,13100,58000,41150,25050,13450,6570,12250,12300,14050,20500,14650,6610,7800,20250,84600,4485,3085,NA,3945,7170,43600,12850,12750,34700,3100,182000,13000,22850,86800,NA,10700,33900,11500,NA,29650,NA,21800,10950,19650,44550,14650,9530,8760,10000,2655,23300,13650,2670,29100,7980,3645,2120,3580,11800,1635,NA,1480,5110,5090,NA,2635,1795,9940,64500,5080,11350,39650,7280,5880,134500,1080,5972,2720,26450,593,13000,15200,39650,5800,4605,11400,NA,15100,19400,2370,18400,18100,12500,101000,37700,9070,9870,26000,5900,9210,22650,19950,12400,13269,4020,20150,72800,16650,30656,5320,NA,NA,12150,2080,6320,21050,5670,6010,25200,NA,11850,4515,NA,3005,5240,2365,38650,12100,50000,NA,9200,14050,2855,2840,806,6300,8440,16450,16763,20950,31309,3590,112500,12800,22200,NA,13300,26850,122900,7870,4078,8230,6000,12000,788,3040,5460,58841,NA,5200,3080,1900,64368,1020,4280,6670,6050,1160,45650,2705,10700,16600,7860,7600,3120,9370,11750,12750,14550,15200,9950,NA,54400,12850,15400,11850,7560,23350,7170,14702,40100,3690,60500,11500,14450,41250,8250,4855,13000,6090,4430,6200,23000,30800,8700,4886,24450,3560,NA,894,4690,2730,7340,5880,1395,3547,35300,4250,5930,4615,5640,33950,9590,5270,5100,8510,116000,40100,11300,5100,14400,2455,9330,7710,574,NA,NA,799,5630,7040,14950,6030,15050,12450,2690,13050,11050,3790,7000,13550,2760,18800,2195,15300,218000,5740,NA,19050,4180,3666,9380,8070,8540,NA,7740,NA,NA,7140,11750,2230,24500,11550,21400,794,20850,12758,15000,9830,18925,16650,3555,13857,8340,32700,9070,5760,13850,5970,NA,4240,5880,22900,1660,13950,336,17450,5540,1812,17000,11950,10100,10550,7610,2885,26600,27700,8490,9720,1410,2305,4000,1220,30750,11850,5310,11300,15300,NA,2440,2650,4410,NA,7900,12000,8240,259000,34450,2045,19800,3900,22100,14843,8442,3705,7140,1900,1110,5900,3290,33900,15000,7190,2205,2125,7720,4630,11850,1795,3470,10070,15000,4210,4145,4795,9685,7360,30650,3065,6590,12400,3745,12400,15500,1145,9800,14300,14250,1350,67000,1235,21050,3390,12850,6000,79400,NA,38550,19000,NA,3000,22550,3280,13200,6560,23450,6260,12350,2235,5180,17650,NA,5520,881,6330,8590,3195,1295,4915,7270,1820,13700,9881,2860,907,NA,5310,5125,9917,4070,13300,27100,5130,662,2480,2100,8420,1670,2534,6140,9420,1635,1580,5695,3270,11850,3490,2390,2330,10900,8210,8270,3100,NA,2525,3700,7460,10250,4200,5180,13500,9940,1265,1275,6660,2945,4845,3130,3050,11700,16800,30000,11350,1275,13300,12300,16550,4350,NA,283,902,670,6070,1670,4705,14800,9930,8200,NA,3245,12200,2267,9430,6810,3300,2075,20950,2020,4284,1775,6410,3305,3965,5230,14050,7701,126500,4620,12850,8600,2065,6200,4860,841,1015,35113,NA,31600,13396,1875,9980,1010,2185,13100,7250,1555,13300,19350,NA,2940,5220,25300,14950,1485,8020,7990,5800,210,NA,5420,2285,NA,11100,6066,1200,7200,4955,3180,14000,21800,4130,15300,2855,2720,7180,4500,3545,11950,4540,4850,12800,2885,4490,6969,3530,2990,6560,3850,1321,NA,12900,2600,23928,6880,2920,3160,5090,5270,3800,4895,3310,4060,6920,17100,28250,7300,4245,19400,NA,2525,12850,17100,11450,27500,5180,24900,12500,1315,2830,7230,482,2630,3900,8290,1085,11100,8960,6970,NA,3560,9610,6160,27950,NA,19000,1160,3115,880,4405,2035,32500,11100,3490,2865,NA,7410,1030,8100,4860,13650,24900,NA,4100,5070,NA,6750,11300,2955,86800,1175,8430,10350,2945,7680,4716,889,946,5200,2455,29350,3095,13450,16000,1520,1265,10098,3135,3950,2845,3275,2175,7800,1805,3105,4475,8900,8921,755,7680,17800,2315,8640,2800,3135,4890,44550,9030,NA,6250,22250,2655,2380,10650,2475,1146,7170,9567,2525,2070,1630,3300,42000,3235,83300,48000,7110,13750,52000,2830,14850,12900,2765,10000,1375,4320,2295,2237,34115,2890,7020,11950,1435,1850,2620,3705,1100,1400,5550,11150,4100,7690,4840,6280,22395,1715,3930,1635,4000,2785,10350,49600,1985,NA,2540,17700,1550,1650,5910,1975,3869,2280,50000,1990,2705,NA,3365,4875,2200,2380,2750,2900,14600,6250,8990,3619,3120,9400,NA,8990,2990,139000,NA,2440,2450,3920,6700,207000,6860,4876,8220,5370,7560,NA,4355,NA,5270,2575,4600,14150,3520,6370,5688,NA,2510,NA,2605,21300,8770,2135,8780,6980,4285,3160,2478,8884,3540,NA,2425,1415,2370,3925,2910,6990,7280,5400,4010,9690,1640,2265,10750,2380,5430,277,4000,2365,1010,3765,3820,34000,1995,2145,8420,10300,5000,22800,5160,21950,1620,1975,9900,5560,6698,30350,7890,11700,1460,1800,9860,2755,3730,9930,9160,3445,NA,11500,9430,15400,1555,15650,NA,1925,26400,12950,8970,4925,4254,3415,2400,3240,3467,4555,8780,7290,9391,14150,24250,2550,7247,4310,1485,7440,5729,3665,5804,7000,6040,5670,6900,2670,8030,8090,10000,4479,2636,3100,1645,3710,35500,NA,11600,6325,755,5710,12350,7270,6560,1115,1720,6350,NA,9060,NA,5510,1280,9630,4440,9940,10050,24100,1475,2040,10250,1310,2995,3000,2095,3235,5870,2462,13550,6530,3590,5520,10700,950,NA,7680,1370,1140,7920,NA,7590,5710,4593,3785,6500,878,7100,3050,3840,6370,3405,8580,2900,12350,5340,6520,8120,3220,1345,2255,181000,1235,4510,2035,4310,2690,6980,3585,2295,3875,7970,4650,11300,5510,3870,5750,16250,767,1890,1810,20900,7860,1385,2395,3292,9540,5780,13650,5960,1160,5100,4840,2744,12200,7330,10100,24450,883,4195,7770,3145,3030,NA,2030,3020,1250,5040,3810,2200,2525,4195,3420,8500,2325,3120,5455,2410,7990,2160,6110,2900,5970,3560,3610,5080,3915,2680,NA,NA,11100,1300,1675,23900,2950,2450,1195,636,3654,73400,1865,4370,9770,9607,9707,3385,2010,4500,4305,4180,10959,2410,4280,3740,NA,4700,NA,9860,NA,7500,1450,5130,16850,2450,15500,12150,4290,NA,3555,700,4890,2745,20900,5620,3770,4230,2080,2830,2920,68500,4319,1140,5090,5241,1589,4885,1655,3230,3805,6080,9410,4610,2000,2937,3380,14800,NA,5080,2155,2005,4635,7520,3080,664,5085,2351,2020,1785,1639,2760,3815,1515,4320,3325,2280,5610,4430,9000,1819,5440,4450,671,9790,10750,5000,6830,3240,10600,2945,6740,2755,8100,3870,NA,10150,1135,2341,2720,NA,6970,1285,1525,2424,10200,7640,2875,5560,2000,3240,NA,5975,5200,4955,1697,5950,12700,5000,3700,12150,7234,874,15250,3235,2960,6080,4755,2200,9100,216,3165,2250,895,NA,6540,NA,1900,2410,6030,8540,8920,1177,1010,2245,4135,2590,2305,8052,NA,2740,6000,5360,NA,NA,2775,1700,5450,1140,17550,4855,NA,6540,6180,3590,5060,5400,1195,2515,692,11100,2060,NA,1735,2110,11550,6750,2725,5140,7370,4200,1095,3120,3155,5530,2160,599,1505,2970,2713,3595,1440,1655,1805,5450,1815,1695,7533,573,1335,4710,6650,2270,1920,10850,6920,4080,5500,7150,2312,1784,15600,4094,NA,855,9471,2240,5216,3380,1320,2485,1495,5907,13750,1100,16824,2960,3153,2610,4325,1845,4645,4045,839,13600,6000,8420,1184,8480,5380,1875,669,4460,2000,3488,1130,6100,4930,14543,5370,9006,2290,3835,1985,2990,5400,3520,3310,5630,9580,2885,6840,8440,15200,3930,8030,548,2857,2855,803,6400,2055,3320,14400,3995,1060,5370,5780,3760,7760,3620,2385,3095,1875,3190,2300,3500,8780,4565,5420,NA,2680,2185,5260,5390,4820,2702,1676,5824,1970,2355,3345,3290,3260,4960,2100,1980,420,3230,8020,2995,2305,4500,2210,2165,5210,2380,7130,2145,7740,2310,2400,15300,5150,NA,4595,1280,3255,1560,6220,3510,NA,1955,4030,2865,3070,6520,1710,1330,3399,21400,3990,3143,22700,3970,4875,1885,12650,1170,1475,7750,5050,854,3555,4330,4130,4060,19950,4309,4570,4230,6063,2158,6020,4230,36900,2355,2695,4120,4055,10882,10450,3055,4220,1265,3405,1445,663,3840,1640,NA,3795,4345,423,9980,625,2225,1910,13900,1960,3410,13450,4450,4175,4758,4990,3915,4910,4555,12050,846,2700,7680,2925,3405,1470,5740,5140,2050,1195,2762,1855,2553,4355,1000,6210,1875,4715,4000,4945,4055,6170,2895,860,4250,3620,872,2670,1685,736,4995,2930,2375,9800,3765,10700,3915,6240,1371,629,7380,3310,2405,1218,862,13300,2235,2610,2075,NA,504,3680,4370,22900,2185,5800,40350,509,2105,1145,457,3690,3600,4900,1835,5430,17000,6540,1665,3435,1260,3085,3205,622,4460,2785,5450,3750,2285,3800,2790,7920,2451,10135,1340,2840,2615,3090,21500,3920,2855,913,3090,3780,20500,1660,2190,6850,5180,3070,2710,1998,714,4405,5700,12250,3550,83700,4305,1020,2612,2045,3815,2295,4910,969,19050,2350,694,NA,633,57091,3190,11273,3290,2210,5340,816,4570,3125,2085,3565,10600,7650,6170,933,3300,7870 -"2018-08-21",44800,78400,149612,454000,125500,231000,364000,251957,1188000,326000,122000,51300,42900,257000,217000,30750,268500,32250,230000,93200,124000,258500,375000,105000,197500,70300,73400,270000,43750,143500,122000,111500,123500,392500,NA,95779,87699,331500,28350,92900,15100,29350,11900,16000,23250,128000,385000,7960,95800,7030,61800,35050,54500,109500,100000,53900,68400,181500,48750,46850,16000,337000,86000,143000,242800,429760,12700,212000,67800,34800,31750,50500,152000,55200,40250,20600,283000,35750,38950,79700,207948,165000,28500,19550,132015,5520,27350,244200,53300,336000,17800,75704,103100,44650,100500,8280,5360,12878,18100,36900,3665,16600,52900,38000,97300,602651,748000,20500,4925,104000,5320,45671,46350,170615,27650,18950,182500,89200,93100,175900,24050,422300,89600,32000,25450,36450,62800,23700,70400,198000,37950,61100,12450,37850,114000,60900,42450,31550,188500,NA,69600,34600,13700,57400,85200,259500,151100,18909,24500,57100,4580,18600,45400,70309,68000,110900,16950,714000,85100,72000,4845,62900,6000,10200,4195,12814,84288,NA,1543000,10750,10050,7790,13600,NA,20300,61700,141426,13550,13350,6200,56300,NA,58500,16198,98582,NA,30450,50100,66200,34550,163500,9990,8450,28650,200000,17250,NA,114500,11050,17346,18737,27950,144000,44300,45450,23150,290000,20700,101000,10300,5670,65300,25050,173000,82500,16900,25000,25750,11600,26500,306000,8500,56700,6720,82500,17600,27650,37850,26667,86400,66300,17450,21350,83826,11100,246500,64300,1085,119500,32050,42100,NA,16500,87100,7570,199500,52200,30900,8380,5220,72400,31900,18050,39500,8960,39950,24250,NA,23650,29500,46350,31500,67700,10733,38300,22200,10300,1945,16650,81400,63700,6830,54300,25950,2730,64735,33800,33150,14450,32650,102500,54100,12300,3410,37263,12350,20250,11100,69600,49500,74500,32450,47200,46524,4511,17950,23050,67000,97300,1215,17925,9540,23850,92700,8260,103000,13759,1770,19100,64500,2935,50200,28650,36650,15200,34350,38100,20500,7300,32100,38900,5800,33700,58600,163500,75600,25600,8692,142700,37500,9900,NA,66800,22750,19947,4970,12900,42550,21650,53035,43700,80261,5980,15100,17300,48100,70500,NA,1995,1260,18100,37400,860000,9970,8680,2540,33700,5520,17050,5430,7750,NA,NA,8020,27925,12850,17450,NA,8563,44550,49500,NA,8930,15500,29900,10100,761,16550,23407,22750,15100,19350,178000,6015,51000,16100,17843,13000,18400,33350,342000,28627,13950,9170,39850,27050,67000,27950,27540,4430,36250,8390,128500,4280,28450,7391,NA,10800,35700,22670,50700,6240,6950,7310,NA,NA,7080,4080,6050,88500,50000,42050,18350,18900,51100,20696,18900,88000,16300,28400,4545,NA,50912,21850,NA,4985,4433,18100,25450,7420,98800,21800,1890,NA,12875,8030,54100,10200,84000,30700,13100,20650,5990,NA,9470,109500,19331,NA,12950,18750,NA,5007,12700,32300,23550,65300,26100,12253,9210,5003,49200,11350,9300,18550,8538,6060,3183,7910,15300,6800,12400,4760,17550,24400,9950,7400,33450,127500,3015,12500,1905,33141,6950,NA,639000,NA,22214,26800,36633,10636,23200,3460,10700,7200,4555,14900,11400,970,3970,14150,14550,33000,2295,7460,9130,4700,129000,37050,21000,1430,4635,7930,14195,29000,9730,8450,8310,4195,44300,12800,29050,NA,42300,11100,4510,124402,207500,6750,120500,2025,NA,24450,11000,NA,14000,53000,29600,43200,2245,35900,NA,15850,11100,10150,1665,6820,64600,3335,9520,12350,37300,3030,45100,16950,24700,13300,57700,41350,25100,13500,6520,12850,12500,14150,20950,15200,6680,8000,20750,86200,4530,3165,NA,4020,7390,45850,12900,12900,34700,3110,181000,13350,23600,89700,NA,11600,33150,11850,NA,29700,NA,21900,10950,20100,48150,14450,9540,8750,10000,2730,24250,13950,2675,29250,7880,3645,2195,3570,12050,1630,NA,1485,5170,5040,NA,2635,1805,10000,64500,5100,11450,39600,7320,5890,132000,1075,5913,2780,26100,608,13250,15200,40150,6040,4690,11600,NA,15700,19450,2405,18750,18200,12600,101500,38100,9040,10150,27150,5900,9180,22850,20750,12600,13406,4090,20300,75000,17050,31313,5400,NA,NA,12200,2070,6250,22150,5777,6190,25650,NA,12200,4680,NA,3115,5220,2375,39000,12200,51300,NA,9180,14150,2950,2860,805,6230,8320,16750,17887,20650,31309,3595,114000,13050,22850,NA,13600,27750,122300,8100,4119,8490,6100,12250,799,3035,5460,58261,NA,5200,3120,1900,65732,1035,4290,6840,6170,1165,46500,2705,10850,17250,8020,8050,3170,9740,11750,13000,14350,15550,10000,NA,56700,12900,15250,11650,7720,22700,7170,14936,41200,3770,60100,11500,14600,41200,8250,4920,13250,6490,4550,6170,22950,31450,8740,4891,25000,3585,NA,897,4680,2760,7370,5910,1410,3798,35200,4285,6200,4620,5760,34900,9930,5200,5170,8470,118500,40800,11450,5360,14600,2440,9170,8040,576,NA,NA,803,5580,6990,15150,6170,15000,12550,2680,13250,11050,3850,7050,13450,2800,18600,2205,15300,219500,5840,NA,19150,4210,3635,9450,8190,8540,NA,7820,NA,NA,7140,12850,2235,25200,11650,22500,800,20500,13003,15000,9830,19164,16500,3750,13882,8530,33250,9000,5820,13750,5900,NA,4320,5980,23150,1680,13900,335,17450,5650,1804,17050,12050,10250,10500,7740,2900,27400,28800,8710,10350,1420,2330,4095,1285,31100,12050,5460,11250,16100,NA,2430,2660,4541,NA,7900,12350,8210,261500,33850,2050,20250,3910,22900,14989,8442,3700,7130,1930,1105,5870,3345,33950,15150,7190,2245,2125,7800,4630,12200,1805,3850,9881,14800,4295,4145,4885,9640,7350,31700,3065,6996,12250,3800,12400,15800,1150,9930,14300,14350,1365,66700,1265,21050,3410,13450,6070,79400,NA,38750,19650,NA,3075,23150,3260,13500,6600,23750,6280,12400,2295,5180,17550,NA,5520,909,6480,8660,3225,1380,4940,7210,1815,13900,9861,2865,926,NA,5350,5250,10162,4095,14350,26900,5130,664,2510,2085,8760,1735,2498,6120,9580,1585,1565,5735,3350,12200,3515,2430,2410,11100,8060,8730,3165,NA,2550,3775,7440,10400,4200,5180,13450,10000,1260,1305,6680,3025,4875,3190,3435,11800,17000,30100,11750,1310,13400,12500,16550,4405,NA,283,907,684,6100,1655,4845,15350,9940,8400,NA,3350,12100,2278,9900,6660,3335,2085,21350,2060,4284,1760,6630,3305,3990,5260,14500,7760,126500,4670,12850,8730,2135,6340,4995,825,1015,34592,NA,31500,13491,1880,9980,1010,2215,13350,7240,1580,13250,19450,NA,2955,5240,25850,15200,1505,8210,8010,5680,211,NA,5510,2295,NA,11300,6148,1215,7520,5080,3130,14000,21850,4145,15550,2765,2755,7400,4530,3555,11950,4540,4995,12800,2930,4675,7096,3625,3055,6620,3920,1555,NA,13100,2600,24980,6940,2875,3175,5200,5240,3845,5130,3470,4060,6930,17300,29950,7300,4240,19400,NA,2565,13050,17250,11750,28400,5210,25400,12550,1315,2910,7270,483,2605,3945,8270,1095,11200,9090,6980,NA,3525,9640,6100,28350,NA,18900,1175,3145,891,4370,2000,31950,11050,3495,2865,NA,8610,1040,8450,4990,14000,24950,NA,4160,5090,NA,6758,11300,2890,86800,1215,8430,10250,2990,7630,4762,893,956,5370,2420,30200,3090,13700,15800,1560,1280,10576,3150,4075,2805,3370,2170,7660,1795,3185,4485,9050,8715,765,7770,18550,2320,8650,2815,3155,5000,44500,9020,NA,6480,22250,2690,2450,10700,2525,1150,7170,9819,2545,2175,1635,3310,42000,3320,83700,47800,7110,14100,50700,2755,15950,13300,2770,10100,1370,4305,2295,2237,34192,2950,7090,11750,1475,1850,2620,3710,1150,1405,5720,11900,4105,7650,4830,6330,22395,1715,4230,1650,4075,2835,10400,49000,2040,NA,2540,18850,1610,1670,5930,2025,3862,2215,50600,2000,2785,NA,3365,4925,2200,2420,2780,3025,15000,6330,9000,3624,3120,9320,NA,8920,2990,138500,NA,2430,2460,3865,6830,207000,6920,5058,8220,5400,7620,NA,4345,NA,5330,2600,4600,14450,3540,6400,5784,NA,2550,NA,2670,21350,9000,2135,8910,7000,4260,3085,2511,8874,3545,NA,2460,1410,2345,3963,2915,7770,7370,5390,4005,9640,1645,2290,10900,2370,5600,277,3970,2370,1020,3795,3935,34600,1955,2150,8820,10500,5090,22300,5280,21850,1640,1980,9830,5660,6698,31121,7640,11700,1470,1800,10050,2775,3735,9950,9300,3440,NA,11500,9440,15250,1583,16100,NA,1930,27000,12950,8840,5060,4429,3445,2440,3260,3471,4600,8800,7300,9361,14400,24200,2535,7412,4300,1580,7450,5798,3660,5718,7000,6140,5720,6800,2665,8120,8150,10150,4462,2649,3250,1645,3745,36850,NA,11700,6625,744,5750,12750,7350,6680,1165,1750,6670,NA,9130,NA,7160,1300,9590,4445,10100,10300,24450,1475,2050,10450,1320,2995,3025,2105,3225,5900,2477,13800,6790,3650,5420,11050,934,NA,7680,1410,1150,8030,NA,7910,5920,4580,3770,6620,895,7230,3040,3825,6330,3450,8530,2920,12300,5440,6560,8340,3220,1350,2280,180000,1220,4600,2085,4400,2710,7090,3610,2285,3860,8000,4680,11400,5510,4020,6000,16200,774,1845,1825,21200,7800,1395,2400,3232,9570,5750,14200,5930,1160,5090,4870,2868,12450,7340,9966,23100,903,4235,7820,3080,3030,NA,2045,3045,1250,5280,3840,2285,2575,4155,3395,8620,2370,3085,5605,2470,8050,2280,6120,2910,6040,3510,3610,5100,3900,2710,NA,NA,11300,1375,1660,23950,3165,2470,1190,651,3633,73800,1880,4450,9570,9674,9885,3395,2020,4545,4270,4195,11184,2450,4280,3915,NA,4700,NA,9860,NA,7370,1450,5090,17400,2435,15500,13600,4290,NA,3580,700,4955,2785,20950,5880,3815,4190,2065,2850,2910,69300,4385,1130,5420,5153,1583,4910,1645,3280,3765,6360,9720,4610,2010,3015,3390,15400,NA,5170,2130,2020,4655,7530,3095,665,5085,2333,2054,1785,1660,2780,3870,1525,4420,3365,2325,5730,4585,8970,1824,5464,4660,673,9850,10800,4980,6640,3240,10850,2945,6860,2760,8280,4485,NA,10350,1135,2377,2835,NA,6900,1320,1510,2547,10250,8170,2900,5590,2065,3330,NA,6075,5220,4965,1819,6120,12750,5090,3705,12500,7234,870,15350,3165,3150,6130,4820,2260,9070,218,3155,2280,895,NA,6850,NA,1910,2405,6210,8490,9000,1168,1015,2260,4335,2625,2310,8378,NA,2780,6175,5330,NA,NA,2840,1730,5490,1150,17900,4870,NA,6520,6130,3590,5230,5530,1195,2530,677,11350,2065,NA,1742,2135,11800,6710,2735,5170,7540,4235,1099,3080,3148,5580,2160,599,1585,2940,2638,3635,1520,1680,1882,5530,1823,1740,7551,572,1325,4800,7230,2260,1920,11300,7000,4170,5520,7140,2312,1797,16150,4094,NA,857,9437,2280,5368,3440,1440,3230,1505,5964,15000,1100,17248,2960,3153,2615,4400,1850,4755,4115,839,13550,6000,8520,1174,8510,5310,1870,696,4460,1995,3502,1145,6320,4925,14480,5130,9106,2275,3870,1975,3010,5360,3670,3345,5600,9690,2870,6930,8460,15450,4165,8030,549,2900,2905,805,6600,2070,3300,13500,4000,1095,5320,5780,3740,7770,3635,2490,3145,1870,3215,2300,3455,8900,4635,5450,NA,2690,2210,5400,5450,4820,2745,1676,5498,2010,2345,3415,3340,3230,4950,2115,2000,422,3225,7950,2912,2330,4500,2200,2190,5290,2510,7110,2155,7920,2310,2445,15400,5160,NA,4230,1400,3260,1565,6190,3500,NA,1940,4030,2900,3015,6520,1705,1410,3384,21400,3960,3182,22550,3920,4900,1850,12900,1185,1480,7540,5110,851,3575,4330,4095,4055,19750,4314,4555,4135,6184,2158,6030,4230,36700,2415,2605,4090,4195,10835,10500,3040,4210,1285,3410,1460,644,3830,1635,NA,3790,4400,423,10050,625,2250,1935,13500,1960,3440,13600,4460,4180,4881,5040,4005,4970,4650,12050,836,2725,7810,2925,3470,1465,5760,5160,2000,1200,2766,1840,2547,4470,1000,6220,1890,4820,3995,5010,4150,6340,2940,876,4318,3705,887,2690,1695,724,4815,3080,2425,9800,3890,10750,4040,8110,1375,632,7460,3320,2475,1232,860,13350,2400,2640,2120,NA,497,3645,4345,23000,2165,5880,40200,513,2115,1165,454,3700,3650,4970,1885,5470,16750,6550,1720,3470,1275,3100,3250,625,4460,2850,5690,3715,2303,3800,2855,8880,2451,10155,1410,2885,2580,3035,21500,3950,2915,947,3120,3845,20500,1655,2190,6730,5290,3010,2725,1769,714,4440,5760,12450,3550,84100,4275,1025,2607,2296,3835,2355,5020,971,19100,2350,706,NA,647,56814,3195,11273,3375,2330,5360,819,4455,3160,2070,3546,10600,7010,6170,992,3430,7870 -"2018-08-22",46100,79800,149612,453000,126000,229500,354500,251957,1190000,324000,123500,50900,42150,254000,215500,30750,260500,32050,230000,93600,124500,257000,371000,104500,194000,69900,73200,270500,42950,146000,120000,117000,120000,392000,NA,95979,87887,315000,28150,91200,15100,29200,11650,15900,22300,125000,386000,7930,95800,7130,61100,34800,53800,107000,100000,53800,67200,179500,48800,45550,16600,337500,84800,139500,239300,428797,12700,212500,67000,34600,31850,49750,154500,53800,40600,20000,284000,36800,39850,79900,208406,161000,29300,19050,131072,5450,27850,245000,54500,332500,17700,76186,104900,46100,100500,8260,5340,12902,18200,36900,3695,16750,52200,37200,95800,587411,741000,20400,4860,102500,5280,47677,45400,170536,27200,18350,186000,86500,91900,175100,24650,417100,87800,31450,25350,36550,62600,23350,69300,191500,37000,60800,12300,37150,112000,60200,41550,30800,184000,NA,68000,34600,13500,58300,83600,255000,146800,18815,24450,55200,4585,18600,44200,70309,66600,106000,17100,711000,85200,70400,4950,62000,5990,10150,4195,12770,83894,NA,1522000,10500,9950,7730,13350,NA,19950,60400,139622,13400,13000,6200,57200,NA,58000,16243,95402,NA,29950,48500,67300,35300,161000,9800,8300,29000,197600,17100,NA,112500,10750,17088,19346,27900,144000,44300,45950,22700,278000,20650,98200,10000,5610,65600,24850,167500,82300,16250,24450,25450,11400,25400,293000,8370,56100,6580,80500,17300,26850,36450,27167,86100,66500,17400,21000,82943,10900,227500,63700,1090,121000,31600,41500,NA,16100,83700,7440,187000,52800,30000,8260,5030,70400,33350,17300,38600,8520,40000,23650,NA,23300,29000,44850,32150,66400,10767,38900,22150,10050,1965,17000,82700,61500,6710,54300,25850,2540,64234,33050,32500,14150,32050,100000,53100,12250,3385,37644,12100,19900,10950,69800,48000,72500,32200,46300,45415,4649,17700,22550,66600,98100,1225,18150,9570,23350,92700,8280,100000,13568,1750,19650,65000,2885,48150,28650,36400,15100,33900,36850,20300,7240,31350,38600,5850,33450,58300,157000,73300,25300,8567,147900,37550,11000,NA,66600,22200,19822,4975,12950,42050,21650,53225,42500,78109,6020,15000,16900,48450,69100,NA,2000,1245,18650,37050,825000,9670,8740,2505,33700,5500,16500,5460,8380,NA,NA,7920,27969,11900,17450,NA,8486,43600,49500,NA,8410,15150,29050,9980,767,16550,23648,24600,14950,19200,169000,5719,50100,15900,17442,13250,18150,33000,342500,29242,13900,9070,40450,26700,66600,28400,27180,4390,36200,8290,127500,4265,29300,7344,NA,11150,38150,22432,50000,6480,6950,7190,NA,NA,6990,4085,6250,88400,48600,41850,18350,18600,50700,20519,19600,88300,16150,28300,4495,NA,50003,21700,NA,4925,4425,19950,25100,7350,99200,21600,1885,NA,12950,8070,53100,10050,83900,30750,12850,20500,5960,NA,9440,107500,18603,NA,12900,19350,NA,4991,12700,30850,22900,66000,25500,12208,9280,4947,50000,11250,9350,17850,8915,6060,3179,8020,14950,6680,12200,4760,17300,23450,9950,7580,33050,128500,2960,12300,1900,32480,6940,NA,634000,NA,21988,26250,36633,11227,23150,3455,10700,7320,4540,15300,11800,961,3990,13950,14250,32800,2300,7340,9280,4650,129500,36800,20650,1440,4595,7880,14195,28900,9680,8450,8180,4200,44200,13150,29550,NA,41700,11150,4485,122517,208500,6790,119500,2110,NA,23950,11000,NA,13900,53100,28100,42650,2235,35950,NA,16150,11050,10650,1740,6800,64700,3335,9490,12150,36750,2970,44250,16900,24650,13050,56900,41600,24750,13600,6540,12250,12450,13950,20800,15200,6620,7820,20550,84200,4515,3120,NA,4050,7350,46300,12950,12750,34700,3150,181500,13200,24400,89600,NA,11350,32350,11850,NA,29850,NA,22000,10650,19800,47050,14450,9580,8540,10000,2715,24050,13950,2755,28800,7950,3960,2185,3510,12100,1635,NA,1465,5270,5040,NA,2643,1830,9980,64400,5160,11450,39700,7240,5760,132500,1060,6177,2740,26550,601,13700,15200,39300,6000,4695,11500,NA,15450,19150,2320,19000,18450,12550,102500,38000,9410,10050,26750,5900,9230,23150,20750,12700,13452,4065,20900,74500,17000,31734,5400,NA,NA,12250,2065,6530,24000,5826,6300,25500,NA,11900,4790,NA,3070,5350,2375,40400,12200,51500,NA,9190,14300,2980,2990,803,6290,8320,16850,17606,21000,31208,3830,111500,13200,22850,NA,13350,27700,120400,8290,4128,8370,6000,12250,825,3020,5560,58261,NA,5500,3110,1930,64794,1020,4450,6850,6190,1160,46150,2740,10900,17000,8000,7940,3160,9750,11450,12950,13900,15500,10250,NA,55900,13000,15300,11650,7840,23250,7170,14795,41750,3795,59900,11550,14600,41200,8380,4875,13100,6300,4570,6170,23000,30650,8710,4975,24500,3530,NA,906,4730,2760,7450,5840,1415,3673,35250,4260,6180,4580,5820,34250,10000,5180,5200,8270,119000,40700,11600,5320,14700,2480,9310,7970,576,NA,NA,830,5560,6860,14800,6090,14950,12400,2695,13350,10850,3895,7000,13250,2740,18450,2330,15200,216500,5950,NA,20950,4255,3598,9530,8140,8680,NA,7860,NA,NA,7160,12900,2240,24800,11800,23400,793,20350,13298,15000,10350,19021,16600,3730,13932,8400,33400,9020,5720,13900,5840,NA,4375,5880,22650,1715,14000,334,17600,5650,1783,17100,12150,10300,10800,7920,2910,26600,28850,8550,10100,1420,2335,4090,1275,30400,12100,5500,11100,15600,NA,2395,2675,4602,NA,7980,12250,8200,263000,35400,2140,19850,3830,22700,15038,8524,3830,6980,1940,1100,5870,3335,33100,15100,7300,2340,2165,7840,4635,11900,1825,3765,9449,14050,4345,4125,4890,9595,7290,31500,3065,6945,11950,3875,12400,15825,1160,10450,14400,14150,1360,66800,1250,21000,3375,13400,6270,79900,NA,38850,19350,NA,3200,23100,3260,13200,6630,23850,6360,12500,2260,5200,17650,NA,5580,906,6350,8770,3185,1375,4890,7240,1810,13550,9851,2875,913,NA,5380,5275,10407,4080,13950,27050,5140,666,2525,2085,8880,1710,2471,6190,9490,1510,1535,5596,3345,12200,3490,2530,2340,10900,8200,8560,3095,NA,2540,3745,7410,10500,4200,5150,13500,10200,1275,1290,6520,3130,4855,3205,3445,12050,16900,30100,11700,1295,13350,12350,16550,4360,NA,285,910,671,6010,1640,4860,15300,10050,8410,NA,3325,12100,2273,9910,6610,3420,2075,22000,2030,4204,1760,6550,3305,4025,5260,14450,7976,126000,4690,12950,8930,2140,6340,4960,892,1060,34352,NA,31600,13444,1880,10350,1005,2300,13300,7240,1595,13000,19450,NA,2970,5270,25800,15000,1495,8290,7990,5690,215,NA,5430,2255,NA,11200,6038,1180,7430,5010,3215,13850,21750,4155,15550,2850,2745,7430,4530,3560,11750,4555,4995,13000,3080,4640,7135,3740,3140,6550,4120,1528,NA,13100,2640,24569,6980,2845,3205,5190,5250,3830,5190,3480,4015,6790,17200,30600,7300,4215,19450,NA,2555,13000,16650,11800,27800,5190,25400,12600,1315,2890,7270,487,2540,3900,8190,1135,11350,9030,7060,NA,3530,9890,6200,28000,NA,18800,1190,3185,892,4335,1960,31950,11200,3465,2835,NA,8500,1040,8350,4995,13850,24400,NA,4165,4995,NA,6926,11200,2985,88000,1195,8280,10250,3040,7680,4716,892,974,5440,2370,30350,3170,13550,16800,1560,1310,10576,3150,4090,2780,3450,2295,7640,1840,3310,4430,8860,8304,769,7790,18300,2295,8570,2800,3190,5060,43900,8580,NA,6520,21900,2685,2300,10750,2500,1196,7300,10496,2590,2150,1650,3315,42200,3275,83300,47350,7160,14500,50200,2700,16150,13000,2750,10050,1360,4310,2320,2237,34851,3000,7220,12050,1465,1835,2690,3780,1210,1415,5640,11800,4110,7730,4850,6300,22541,1715,4300,1670,4065,2880,10200,49450,2080,NA,2380,18350,1580,1670,5830,2060,3950,2185,49750,1995,2785,NA,3370,4910,2200,2425,2785,3030,14800,6340,9000,3610,3120,9340,NA,9030,2990,142500,NA,2440,2460,3885,6700,207500,6810,5019,8230,5430,7550,NA,4450,NA,5100,2680,4600,14750,3535,6300,5808,NA,2565,NA,2685,21450,9290,2150,8920,7060,4230,2970,2594,9055,3630,NA,2530,1395,2370,4427,2890,7860,7380,5280,4010,9330,1650,2300,11100,2420,5540,273,4280,2375,1005,3965,3925,34700,1925,2210,9380,10450,5240,22200,5210,21800,1635,2005,10000,5590,6708,31086,6960,11950,1470,1800,9990,2825,3715,9810,9190,3380,NA,11300,9420,14950,1657,16400,NA,1925,26550,13250,8690,4955,4502,3475,2530,3190,3508,4625,8800,7290,9177,14250,23500,2510,7412,4345,1560,7580,5878,3695,5761,7050,6150,5770,6790,2700,8100,8040,10200,4393,2730,3140,1630,3725,36600,NA,11750,6625,742,5690,12550,7330,6660,1170,1755,6660,NA,9270,NA,7200,1280,9340,4440,10200,10350,24450,1455,2045,10000,1355,2990,2975,2120,3225,5890,2417,13750,6960,3610,5470,11050,947,NA,7680,1415,1145,8010,NA,7860,5930,4627,3800,6450,919,7090,3115,3775,6300,3510,8850,2865,12350,5520,6790,8260,3220,1360,2290,176000,1240,4620,2115,4390,2720,7160,3635,2275,3850,8300,4800,11350,5510,4010,6010,16150,769,1845,1780,20700,7720,1410,2400,3172,9620,5570,13950,5900,1160,5090,4925,2846,12500,7650,10000,23450,900,4260,7830,3140,3040,NA,2010,3020,1250,5280,3910,2300,2540,4145,3385,8620,2365,3115,5605,2540,8060,2355,5970,2915,6060,3490,3620,5130,3930,2700,NA,NA,11000,1605,1670,24000,3130,2475,1185,657,3903,72500,1910,4495,9390,9607,9796,3415,2045,4540,4225,4150,11146,2885,4285,3910,NA,4670,NA,9950,NA,7130,1445,5130,17450,2440,15500,14350,4290,NA,3615,700,4985,2735,20300,5870,3810,4210,2055,2960,2900,68800,4472,1190,5300,5121,1609,4895,1645,3310,3875,6240,9500,4635,2000,2976,3355,15800,NA,6720,2150,2020,4710,7690,3095,665,6606,2360,2054,1785,1643,2885,3740,1600,4360,3575,2290,5720,4555,8300,1908,5298,4995,669,9800,10750,5050,6660,3235,10700,3005,6830,2740,8230,4250,NA,10100,1155,2331,2820,NA,7010,1290,1510,2635,10450,8190,2920,5540,2025,3315,NA,6100,5170,4970,1814,6150,12500,5040,3750,12150,7501,862,15850,3180,3200,6110,4900,2265,8910,220,3160,2425,865,NA,6770,NA,1900,2415,6260,8350,8960,1131,1025,2385,4300,2650,2330,8197,NA,2780,6100,5380,NA,NA,2820,1700,5570,1140,18050,4935,NA,6540,6130,3590,5230,5630,1195,2500,706,11550,2075,NA,1822,2155,11650,6740,2750,5200,7380,4200,1114,3020,3133,5630,2140,607,1535,2920,2625,3570,1535,1670,1908,5550,1832,1760,7692,570,1325,4895,7020,2350,1895,11200,6930,4030,5650,7300,2312,1806,16050,4051,NA,853,9471,2245,5296,3410,1530,2880,1510,5993,15250,1120,17502,2905,3092,2670,4360,1825,4640,4200,839,13600,6000,8490,1193,8470,5370,1860,702,4465,1995,3544,1164,6270,4880,14584,5150,9006,2250,3880,2010,3025,5360,3610,3320,5600,9730,2790,7000,8470,15450,5200,7850,548,2886,2915,806,6700,2065,3285,13650,4000,1095,5500,6800,3770,7620,3665,2520,3140,1980,3185,2300,3445,9140,4560,5400,NA,2700,2205,5420,5450,4835,2755,1612,5475,2055,2345,3415,3325,3295,4850,2115,1985,422,3220,7930,2846,2255,4640,2210,2300,5380,2520,7230,2170,8040,2310,2430,15800,5190,NA,4155,1820,3275,1495,6070,3595,NA,1940,4060,2750,3110,6580,1705,1375,3384,21600,3980,3197,21350,3870,4905,1850,12950,1175,1485,7890,5150,845,3550,4345,4120,4130,19600,4243,4475,4130,6184,2147,5900,4235,36350,2415,2620,4140,4185,10552,10500,3065,4225,1290,3400,1510,652,3870,1650,NA,3785,4550,423,10200,630,2240,1950,13800,1980,3370,13350,4460,4395,4786,5060,3940,4975,4670,11900,845,2725,8090,2925,3445,1450,5700,5280,1960,1200,2770,1850,2535,4470,1000,6180,1945,4845,4015,4975,4060,6320,3000,892,4423,3655,884,2690,1700,714,4845,3130,2420,9800,3920,10850,4140,7630,1377,633,7450,3360,2490,1245,870,14500,2575,2620,2180,NA,492,3705,4365,23100,2084,5800,43000,511,2150,1150,454,3730,3680,4955,1825,5640,17500,6630,1705,3460,1260,3025,3260,615,4440,2800,5750,3730,2298,3800,2940,10800,2440,10035,1400,2895,2540,2995,21850,4000,2885,940,3075,3790,20800,1720,2190,6680,5200,3060,2720,1708,720,4440,5830,12550,3550,83800,4305,1030,2544,2302,4005,2470,5030,985,18950,2355,720,NA,687,57643,3195,10822,3385,2335,5430,818,4530,3170,2235,3516,10600,6950,6170,1021,3495,7870 -"2018-08-23",46200,81100,154619,450500,124500,230000,356500,257118,1252000,317000,123500,50800,41450,258500,219500,30600,263500,31650,228500,91900,125500,271000,385500,105000,195500,70500,74600,271000,42450,147500,119000,115000,122500,389000,NA,100269,87512,311000,28350,91500,14950,29750,11800,15850,22100,125000,391500,7940,99500,7130,63500,34500,53200,108000,105500,52800,68500,179000,48550,43900,16500,337500,85600,142000,245700,431206,12700,207500,67300,35000,31650,51000,157000,53400,39700,19500,310000,37000,41400,79700,210697,159000,29150,19450,128243,5980,27850,248700,56000,334500,17850,76282,110100,48100,100500,8200,5300,12805,17950,36350,3685,16600,52600,37550,99600,591765,746000,20800,4840,103500,5300,48880,45050,170850,27850,18550,190500,87600,87700,172500,23850,410500,89500,30500,25000,36250,61500,23150,70400,191500,36400,61600,12300,37200,108500,60400,40450,30850,185000,NA,67400,34500,13700,58400,84900,256000,150000,19098,24550,55100,4540,18250,43500,71167,65600,106900,17250,708000,84400,72600,4930,62800,5940,9990,4180,12727,85863,NA,1521000,10450,9800,7740,13250,NA,20100,60800,137216,14100,13600,6140,56900,NA,58600,16288,94494,NA,29300,48500,67800,35100,158000,9970,8360,29900,200000,17000,NA,112000,10600,17125,20345,28250,148500,45900,46000,22600,279500,20350,97700,10000,5810,70000,25100,171000,81700,16600,25500,25100,11300,25400,291000,8290,55600,6680,79800,18550,27500,37300,26667,86200,65700,17450,21850,83041,10650,224000,62700,1085,125000,31900,42400,NA,16650,85500,7470,177000,53000,31500,8310,4970,71600,32650,18450,39350,8580,41200,22600,NA,23350,28500,44500,31250,67000,10767,38200,22650,10050,1980,16750,83500,63800,6600,54400,26400,2505,62226,32050,32550,14350,32400,98900,53800,12100,3415,39696,12450,20150,10950,68800,48200,73900,32250,46650,46625,4706,18100,22500,68200,98400,1215,18575,9400,23350,93700,8190,104000,13281,1790,19300,64700,2865,50000,28650,37150,16200,33600,37150,20100,7230,31600,38450,5740,34800,58300,152000,71700,24250,9290,156800,40450,10950,NA,66500,21700,20030,5000,12650,42050,20950,52091,44100,78605,5850,15000,17300,48800,67900,NA,2019,1255,18500,38700,825000,9430,8050,2510,34000,5410,16600,5470,8500,NA,NA,8170,27320,11800,17350,NA,8837,43850,49750,NA,8430,15050,29400,10050,770,16450,23407,31950,15000,18900,162000,5758,50100,16100,17643,13250,18050,33000,343000,29130,13750,9200,40550,26600,66400,28950,26400,4640,36200,8290,128500,4160,28250,7488,NA,11250,38100,22814,50200,6010,7090,7350,NA,NA,7200,4135,6230,88300,50700,42200,18150,18850,50400,20732,19550,88700,15850,28250,4505,NA,50912,22100,NA,4830,4417,19950,25950,7330,102000,22000,1875,NA,12875,8080,54300,10050,83000,30900,12950,20700,5850,NA,9450,106000,18554,NA,13450,18500,NA,4907,12500,32100,24300,65800,25200,11980,9300,4939,51100,11050,9400,18500,8943,6060,3245,7790,15150,6560,12050,4725,17400,24200,9950,7650,33500,130000,2960,12300,1890,32243,6950,NA,634000,NA,22078,26550,36706,11182,23150,3425,10650,7150,4480,15450,11600,956,3990,14200,14300,33100,2300,7240,9380,4725,134000,35900,20650,1450,4475,8210,14195,29600,9720,8400,9000,4210,43100,13450,29400,NA,41650,12350,4480,123931,210000,6670,118000,2090,NA,24350,10900,NA,14050,53100,27000,43950,2210,36300,NA,19000,11000,10550,2260,6730,64400,3135,9360,12100,37700,3010,45550,17200,24700,12700,57800,41400,24100,13650,6520,12600,12850,14150,20850,15650,6610,7740,20900,81800,4510,3160,NA,4045,7500,46300,12950,12800,34700,3165,177500,12950,25000,89300,NA,11650,32350,11950,NA,29900,NA,21500,10100,20550,45200,14300,9700,8580,10250,2715,24400,14750,2700,28700,7950,3820,2125,3430,12050,1615,NA,1470,5160,5060,NA,2600,1830,10050,63800,5110,11700,39700,7230,5790,128000,1065,6353,2690,26850,597,12900,15100,38200,6030,4660,11350,NA,15700,19300,2330,19000,18700,12600,103000,37000,9340,10100,27850,5890,9300,22800,20750,12950,13360,4070,20850,76300,16150,32016,5380,NA,NA,12000,2065,6390,24550,5845,6390,25600,NA,12000,4755,NA,3020,5390,2360,40300,12150,51500,NA,9560,14450,2980,2940,816,6250,8350,16800,17887,20900,31107,3870,109000,13250,22850,NA,13600,27450,123500,8130,4124,8470,5930,12200,806,3000,5510,59903,NA,5270,3060,1910,63345,1005,4425,6880,6350,1170,46050,2755,10900,17350,7890,7910,3115,9770,11350,12800,14050,15500,10200,NA,65400,13400,15400,11750,7730,23450,7170,14795,41650,3755,58500,11650,14200,41100,8420,4835,13150,6360,4585,6170,23250,30150,8650,5034,25250,3430,NA,906,4615,2785,7430,5960,1400,3568,35200,4240,6120,4580,5740,34700,10150,5150,5160,8200,114500,42100,11450,5490,14700,2495,9450,8140,578,NA,NA,836,5510,6500,14600,6170,14500,12600,2675,13650,10850,3920,6920,13300,2730,18450,2325,15150,216500,5840,NA,19150,4170,3692,9380,8700,8410,NA,7820,NA,NA,7180,12750,2240,25000,11900,23450,874,20150,12954,15000,8900,19021,16250,3660,13781,8950,32500,8950,5770,14250,5810,NA,4370,5930,22500,1755,14100,335,17500,5670,1783,17000,11800,10150,10800,7920,2820,27600,30000,8630,10200,1405,2370,4050,1275,29700,11950,5480,11200,16450,NA,2450,2685,4494,NA,8090,12300,7980,261500,36000,2115,20050,3880,22850,14843,8442,3850,6950,1960,1110,5830,3340,34750,15100,7160,2305,2135,7780,4670,12050,1810,3690,8990,14450,4345,4100,4865,9413,7100,32400,3050,6844,12200,3875,12400,16000,1160,10750,14250,14200,1355,66600,1240,20800,3240,13400,6130,80100,NA,38450,19350,NA,3015,24950,3295,13300,6800,23400,6310,12400,2255,5220,17950,NA,5640,900,6560,8760,3120,1370,4825,7240,1835,13550,9703,2900,911,NA,5380,5325,10211,4070,14300,27050,5120,655,2535,2095,8960,1730,2498,6070,9490,1540,1540,5656,3410,13300,3480,2540,2375,11250,8080,8640,3075,NA,2520,3655,7310,10450,4200,5130,13450,10200,1285,1285,6480,3100,4740,3170,3440,12150,16750,30000,13050,1310,13150,12100,16400,4260,NA,293,907,669,6100,1635,4865,15000,10000,8780,NA,3350,11900,2278,9960,6420,3410,2060,21600,2040,4224,1755,6610,3280,3995,5260,14400,8172,125000,4690,12700,8800,2285,6320,4990,871,1050,34993,NA,31800,13348,1875,10500,1005,2300,13350,7210,1605,13200,18800,NA,2950,5120,26450,15550,1580,8270,7930,5750,211,NA,5430,2270,NA,11250,5946,1145,7400,5040,3220,14000,21700,4140,15450,2910,2715,7660,4505,3525,11750,4520,5110,12800,2990,4820,7076,3920,3115,6550,3970,1483,NA,12900,2685,24843,7010,2910,3195,5210,5340,3875,5030,3515,4020,6880,17200,30300,7320,4200,19650,NA,2510,12800,16300,11600,27550,5180,25700,12450,1315,2850,7320,487,2765,3930,8230,1135,11100,9250,7030,NA,3450,9840,6240,28100,NA,18950,1195,3135,887,4375,1980,31950,11300,3600,2865,NA,8610,1045,8150,5080,13950,23600,NA,4155,5020,NA,7058,11200,2965,90500,1185,8250,10250,3060,7610,4731,881,961,5470,2375,29650,3135,13500,17000,1550,1300,10794,3170,4060,2850,3375,2270,7620,1905,3200,4400,8740,8345,779,7720,18400,2315,8820,2755,3190,5050,43850,8180,NA,6450,21550,2680,2400,10700,2470,1202,7470,10302,2675,2145,1640,3320,42250,3300,83400,46650,7270,14400,50500,2710,15900,13100,2760,10000,1355,4465,2315,2237,34153,2985,7210,12000,1475,1845,2880,3780,1170,1415,5710,11750,4085,7710,4720,6280,22395,1735,4290,1720,4040,2865,10500,49200,2080,NA,2340,18150,1575,1655,5750,2057,3900,2230,49800,1990,2790,NA,3315,4855,2200,2410,2795,2980,15000,6300,9000,3638,3120,9080,NA,9000,2990,144000,NA,2430,2410,3875,6650,207500,7330,5146,8280,5550,7390,NA,4430,NA,5080,2700,4600,14450,3530,6290,5744,NA,2545,NA,2700,21300,9400,2150,8950,7020,4130,2975,2636,8874,3650,NA,2520,1370,2355,4394,2890,8050,7290,5340,3900,9440,1660,2300,10600,2420,5510,271,4155,2400,996,3915,3875,34700,1840,2185,9700,10350,5370,22750,5220,21600,1625,2020,10250,5470,6708,31156,6710,11800,1500,1800,9910,2725,3690,9850,9120,3590,NA,11400,9400,15350,1638,15800,NA,1950,26150,13400,8790,4960,4604,3525,2530,3155,3504,4635,8700,7740,9313,15300,22900,2485,7412,4380,1520,7620,5878,3675,5761,7080,6130,5800,6840,2695,8150,8080,10100,4340,2703,3165,1585,3725,36600,NA,11850,6650,706,5620,12550,7380,6550,1210,1795,6600,NA,9350,NA,6820,1270,9470,4440,10100,10250,24500,1455,2040,9660,1345,2995,2950,2120,3230,5780,2409,13900,6930,3615,5340,11750,984,NA,7500,1410,1125,7930,NA,7740,5840,4620,3820,6450,898,7070,3075,3675,6290,3510,8810,2870,12250,5500,6760,8280,3220,1360,2290,177500,1220,4790,2090,4380,2710,7110,3540,2260,3900,8280,4760,11350,5450,4055,6060,16150,773,1845,1730,20400,7690,1415,2385,3202,9760,5770,14350,5900,1160,5080,4900,2791,12950,7580,10033,25150,910,4225,7830,3075,3030,NA,2000,3020,1250,5290,3915,2385,2560,4165,3440,8700,2330,3100,5530,2575,8020,2370,6000,2865,6200,3485,3590,5070,3935,2700,NA,NA,10950,1525,1665,23900,3360,2490,1205,657,3789,71200,1925,4550,9310,9440,9796,3405,2145,4545,4200,4075,11672,2765,4265,3935,NA,5270,NA,9980,NA,7040,1440,5020,18700,2480,16650,14200,4290,NA,3685,700,4970,2770,20050,5990,3800,4240,2050,2955,2965,69100,4480,1165,5410,5025,1589,4830,1650,3290,3830,6330,9480,4595,2030,2976,3270,15800,NA,6370,2120,2030,4735,7550,3075,658,6366,2351,2030,1790,1626,2985,3805,1610,4365,3520,2270,5690,4620,7890,1913,5322,4965,664,9760,10700,5040,6660,3150,10800,3005,6970,2690,8230,4780,NA,10250,1130,2341,2820,NA,7180,1255,1475,2736,10300,8490,3025,5530,1960,3360,NA,6475,5140,4935,1810,6150,12400,5040,3715,12400,7819,884,15600,3200,3200,6100,5100,2265,8900,219,3115,2395,856,NA,6870,NA,1895,2420,6210,8250,9100,1086,1045,2355,4380,2620,2320,8269,NA,2830,6000,5330,NA,NA,2750,1710,5610,1140,18150,4905,NA,6430,6070,3590,5140,5690,1220,2490,688,11400,2245,NA,1742,2185,11700,6690,2810,5080,7470,4185,1118,2995,3090,5670,2075,614,1530,2915,2688,3670,1605,1680,1900,5550,1836,1740,7692,556,1350,4765,6770,2360,1880,11300,6900,4190,5510,7290,2312,1815,16050,4009,NA,858,9487,2240,5296,3360,1535,3295,1510,6241,15500,1110,16951,2865,3102,2690,4360,1800,4640,4205,839,13600,6120,8420,1203,8500,6150,1845,720,4480,1980,3576,1159,6290,4780,14605,5140,8931,2105,3860,2125,3000,5290,3415,3440,5670,9820,2765,6870,8680,15250,4940,7800,551,2871,2985,809,6575,2065,3180,14400,4000,1100,5420,6710,3765,7590,3645,2450,3140,1920,3180,2300,3390,9650,4705,5380,NA,2715,2155,5470,5540,4820,2769,1615,5568,2045,2340,3400,3380,3285,4750,2140,2050,420,3220,7900,2868,2160,4605,2235,2310,5440,2475,7360,2165,7910,2310,2365,15800,5190,NA,4400,1485,3275,1505,6120,3580,NA,1920,4080,2840,3150,6650,1690,1405,3421,21250,3995,3217,21750,3865,4835,1840,13100,1175,1490,7780,5160,855,3515,4405,4250,4155,19750,4319,4465,4175,6214,2147,5920,4180,36450,2405,2575,4100,4295,10552,10500,3005,4180,1285,3450,1525,648,3990,1635,NA,3800,4520,423,10200,630,2195,1960,13600,1965,3430,13800,4490,4350,4796,5110,4060,5070,4870,11750,841,2730,8180,2905,3430,1450,5630,5340,1970,1185,2813,1810,2565,4470,1000,6220,1950,4730,4010,4975,4110,6200,3010,900,4437,3655,879,2640,1690,761,4750,3080,2425,9340,3930,11100,4105,7360,1373,647,7400,3350,2480,1251,858,14400,2460,2650,2240,NA,486,3640,4330,23150,2161,5840,42450,510,2300,1130,459,3670,3640,4985,1825,5670,16950,6530,1705,3450,1220,3000,3185,611,4380,2800,5760,3780,2285,3800,2930,10950,2522,10075,1295,2900,2555,3090,21750,3970,2845,900,3090,3810,20700,1735,2190,6800,5200,3050,2750,1655,721,4325,5900,12150,3550,83500,4310,1025,2599,2403,4000,2470,5020,965,18650,2340,753,NA,679,56814,3275,11123,3395,2345,5410,823,4450,3170,2350,3401,10600,6990,6170,1104,4125,7870 -"2018-08-24",46150,81800,151815,458000,124500,232000,366000,262279,1256000,319000,123500,51600,41800,263500,224000,30750,264500,31250,232500,91500,124000,269500,391000,104000,197500,70600,74700,270000,42650,152500,123000,114000,123500,395500,NA,99471,88074,311500,28800,91500,15050,29650,11950,16300,21450,125500,378500,7980,103400,7000,63900,34950,53600,107000,107500,52800,68200,180000,48400,44900,16350,338500,86200,137000,259200,444214,12750,210500,66100,34850,31900,51700,154500,53900,40400,19600,313500,36950,42700,80400,210697,159000,28850,19350,126829,6040,27900,248700,56800,333500,18550,77632,112700,48050,102500,8220,5280,12926,17800,35850,3700,16700,54800,37650,99200,582016,745000,20550,4805,104000,5360,47677,45750,173678,29550,18550,196000,95000,87600,173800,24450,401000,89900,30750,24650,36850,62400,23300,71200,199000,36450,61500,12150,37150,109500,61600,41400,31050,186500,NA,67300,34800,13950,58400,89900,253000,153700,20091,24400,54800,4480,18250,43200,73263,65400,105300,17250,707000,83900,73200,4890,65000,5820,10100,4195,12641,85075,NA,1525000,10700,9840,8030,13300,NA,20100,60900,136314,13900,13600,6100,58000,NA,59600,16379,94949,NA,29900,49050,68400,35700,157000,9830,8320,29800,202200,17150,NA,112500,10650,17604,21519,28800,148500,45300,47350,22300,283000,20950,99500,9990,5850,71500,25800,172000,81100,17050,26100,25350,11800,25500,295000,8320,56200,6630,81800,18800,27450,38350,26833,84700,66800,17300,21800,82647,11000,225500,63000,1075,126000,32700,43100,NA,17500,84200,7470,182500,52500,31200,8340,4975,71100,32400,18350,39800,8530,42950,24550,NA,23550,29300,45000,31550,68000,10667,40050,22850,10250,1985,16750,83000,66900,6540,54500,27400,2550,61223,32450,32450,14400,32100,100500,55000,12250,3410,41031,12450,20350,11300,68900,49100,74300,32200,47550,47936,4744,18650,22250,68900,99000,1205,18450,9370,23250,93500,8100,101500,13138,1780,19350,64200,2810,49350,28650,37600,16950,33800,38000,20050,7240,31850,38800,5780,35350,57800,153000,72500,25750,8978,156600,42300,11400,NA,66300,21800,20113,5160,12500,42000,21300,52185,44400,79599,5770,15100,16850,49000,67200,NA,2028,1260,18450,38500,845000,9420,8150,2525,34000,5400,16550,5500,8320,NA,NA,8240,27666,11900,17400,NA,8837,43600,53000,NA,9060,15050,29600,10050,787,16150,23166,33700,14950,18600,163000,5777,50100,16350,17993,13300,18000,33650,343000,29018,14300,9410,40450,26400,66000,29500,26000,4620,36050,8260,133500,4110,28550,7601,NA,11250,38450,22909,50900,6130,6960,7450,NA,NA,7210,4080,6230,88200,50800,42900,18150,19300,50300,20732,19800,88000,16000,28500,4690,NA,51094,22100,NA,4930,4425,20550,26000,7480,102000,22150,1880,NA,12700,8090,55400,10100,83400,30500,12950,21300,6010,NA,9460,107500,18409,NA,13550,18450,NA,4940,12650,32100,26850,65800,26350,11934,9530,4939,51200,10950,9750,19300,8786,6070,3332,7700,15650,6710,12300,4700,17950,24800,10300,7640,32900,123500,3075,12350,1915,31912,6890,NA,632000,NA,22667,26100,36559,10909,23150,3450,10600,7230,4470,15050,11650,956,3980,14200,15100,33500,2320,7250,9430,4770,132000,36050,21000,1430,4455,8390,14062,29150,9690,8550,9680,4170,44200,13450,29100,NA,40750,12900,4435,124402,209000,6720,118500,2145,NA,24700,11050,NA,14500,52300,26400,44500,2260,36600,NA,18900,11000,11200,2315,6740,64700,3625,9610,11950,38050,2845,46500,16900,24850,12900,58300,41100,24550,13700,6470,12900,12900,14150,20850,15650,6640,8050,21150,81800,4460,3280,NA,4085,7540,49550,13250,12900,34450,3140,176000,12950,25500,89800,NA,11700,32050,11650,NA,30650,NA,21300,10250,21450,47900,14450,9700,8570,10000,2740,24200,15100,2620,29100,8050,3865,2135,3480,12050,1615,NA,1470,5150,5060,NA,2624,1825,10150,64100,5250,11400,39700,7280,5870,125500,1060,6441,2690,26850,599,13200,14850,39250,6200,4710,11400,NA,15750,19150,2300,19000,18800,12650,101000,37250,9340,10250,28300,6000,9250,22950,22000,13050,13360,4100,20750,76800,16200,32016,5380,NA,NA,12000,2200,6400,24050,5864,6500,26650,NA,12100,4700,8050,3060,5390,2370,41400,12150,51900,NA,9420,15000,3000,2950,824,6270,7920,17000,17793,20900,31107,3805,111000,13700,24050,NA,13650,27750,123400,8040,4124,8550,5920,12500,808,3010,5500,67730,NA,4895,3050,1910,60531,1010,4335,6970,6380,1170,46100,2780,11100,18000,8080,8050,3030,9740,11200,13000,14050,15500,10250,NA,63300,13200,15550,11750,7760,23500,7170,14748,41000,3770,58400,11650,14500,41000,8670,4855,13250,6360,4690,6120,23450,32100,8650,5161,24650,3410,NA,902,4630,2785,7330,5960,1385,3631,34650,4250,6080,4560,5820,35000,10450,5100,5140,8230,118500,42900,11450,5510,14750,2520,9420,8160,580,NA,NA,843,5570,6500,14700,6240,15050,12650,2670,13650,10850,3985,6850,13300,2815,18500,2385,14800,218500,5850,NA,18850,4115,3708,9450,8830,8150,NA,7840,NA,NA,7270,12950,2240,26750,11750,23200,860,21050,12758,15000,8690,19116,16150,3670,13907,9020,32900,9080,6110,14350,6000,NA,4500,5910,22400,1725,14250,335,17300,5670,1788,17200,11750,10050,10700,8030,2845,27000,29800,8300,10200,1400,2455,4040,1275,31700,11900,5600,11250,16350,NA,2480,2680,4677,NA,8150,12650,7920,260500,36500,2160,20050,4005,22100,15525,8238,3965,6920,1965,1105,5860,3340,35100,14650,7050,2300,2125,7700,4660,13000,1800,3760,8774,14050,4475,4050,4985,9413,7080,32500,3070,7173,12100,3875,12350,15775,1170,10550,14200,14150,1360,67300,1250,20800,3340,14950,6210,80000,NA,37700,19350,NA,3130,26500,3305,13500,6840,23650,6360,12250,2300,5240,17800,NA,5660,899,6580,8680,3125,1350,4820,7320,1815,13700,9822,2895,897,NA,5400,5475,10309,4075,14650,26900,5190,659,2555,2100,9510,1700,2521,6080,9590,1560,1655,5636,3545,13700,3465,2535,2370,11350,8070,9100,3075,NA,2495,3645,7250,10350,4200,5170,13450,10100,1300,1275,6490,3120,4700,3170,3370,12100,16800,30000,13150,1315,13200,12200,16500,4195,NA,293,908,668,6030,1645,4920,15100,9990,8810,NA,3320,11950,2278,10250,6510,3395,2075,22150,2070,4144,1730,6770,3245,3870,5250,14750,8172,125500,4720,13050,8850,2275,6300,4945,851,1045,35273,NA,31400,13491,1850,10450,999,2250,13800,7230,1720,13200,18700,NA,2950,5190,27900,15850,1575,8100,7990,5700,213,NA,5450,2275,NA,11300,5910,1125,7520,5050,3225,14950,21850,4145,14800,2960,2705,7670,4405,3530,12000,4470,5200,13050,2990,5200,7184,3870,3100,6500,4005,1532,NA,12650,2695,25392,7040,2885,3210,5350,5320,3895,5060,3470,4050,7440,17100,29700,7350,4200,19650,NA,2570,13150,16500,12300,27650,5200,26550,12650,1315,2815,7350,484,2830,3940,8300,1210,11500,9110,7040,NA,3535,10150,6280,28750,NA,18850,1205,3165,885,4340,1995,31700,11850,3575,2890,NA,8650,1045,7900,5070,14050,23650,NA,4180,5200,NA,6987,11150,2960,90700,1215,8020,10150,3085,7660,4770,882,948,5430,2400,29900,3150,13550,17700,1555,1305,11142,3170,3985,2800,3270,2245,7580,1940,3230,4400,8820,8386,781,7680,20450,2295,8850,2725,3200,5070,43400,8170,NA,6420,21500,2690,2400,10700,2470,1182,7460,10254,2625,2160,1630,3285,42500,3265,83600,46800,7370,14150,51200,2810,15850,13250,2745,10150,1350,4410,2320,2237,34153,2975,7100,11900,1470,1820,2790,3800,1180,1410,5760,12000,4090,7650,4750,6500,22250,1740,4170,1700,4045,2850,10450,48800,2105,NA,2330,18950,1590,1655,5750,2111,3910,2220,49000,2000,2775,NA,3370,4875,2175,2480,2820,2990,15000,6330,8990,3726,3127,9020,NA,8970,2990,142000,NA,2430,2410,3870,6640,206000,7300,5254,8370,5790,7550,NA,4500,NA,5310,2705,4600,14750,3550,6450,5760,NA,2545,NA,2690,21300,9350,2170,8990,6990,4180,2995,2627,8960,3750,NA,2545,1370,2375,4603,3030,7990,7250,5230,4000,9700,1635,2320,10250,2450,5530,273,4080,2380,985,3840,3890,34600,1780,2200,9450,10650,5490,22250,5350,21500,1645,2000,10200,5730,6812,31261,6900,11800,1505,1800,10200,2815,3690,9810,9150,3835,NA,11400,9340,15250,1647,16500,NA,1960,26200,13200,8940,5000,4604,3535,2520,3150,3513,4690,8700,7580,9527,15600,23100,2485,7347,4435,1570,7650,5808,3610,5848,7100,6020,5730,6910,2695,8240,8120,10250,4323,2672,3225,1615,3735,36600,NA,12250,6700,696,5660,12800,7420,6600,1230,1830,6860,NA,9320,NA,7100,1265,9380,4345,10250,10250,25000,1460,2015,9750,1350,2995,3010,2135,3300,5800,2409,13900,6880,3660,5220,12900,1055,NA,7480,1420,1155,7910,NA,7820,5840,4667,3795,6470,907,7450,3070,3670,6310,3540,8650,2860,12500,5500,6850,8550,3220,1345,2375,176500,1220,4875,2090,4380,2705,7180,3490,2260,3905,8290,4805,11550,5500,4185,6190,16250,771,1890,1860,20750,8000,1425,2375,3182,9770,5770,15100,5770,1160,5250,4870,2872,12900,7650,9899,25500,917,4250,7910,3205,3085,NA,2005,3015,1255,5190,3900,2420,2560,4140,3460,8860,2300,3120,5605,2475,7960,2475,6040,2880,6240,3465,3615,5050,4000,2700,NA,NA,10900,1510,1660,23900,3310,2455,1210,659,4046,69000,1915,4610,9160,9540,9930,3375,2170,4550,4165,4265,12610,2950,4245,4030,NA,5170,NA,9710,NA,7000,1465,4990,19900,2430,16600,14500,4290,NA,3785,725,5010,2680,19650,6190,3725,4200,2050,2970,2990,69000,4419,1170,5280,4921,1595,4890,1655,3270,3830,6700,9430,4620,2060,3015,3300,16200,NA,6360,2115,2020,4730,7920,3100,661,6318,2333,2020,1795,1618,2970,3910,1590,4285,3620,2260,5820,4715,7510,1873,5132,4705,659,9910,10800,5000,6610,3230,10900,3005,7060,2735,8180,5000,NA,10850,1120,2372,2900,NA,7160,1280,1475,2700,10300,8250,3000,5550,1960,3385,NA,6325,5120,4820,1823,6150,12250,4990,3760,12950,7781,884,15200,3200,3200,6130,5110,2275,9200,223,3110,2430,851,NA,6880,NA,1885,2400,6170,8290,9190,1127,1030,2365,4495,2620,2290,8451,NA,2820,6025,5370,NA,NA,2825,1690,5580,1120,17950,4835,NA,6240,6090,3590,5180,5740,1200,2550,685,11300,2300,NA,1735,2275,11750,6690,2785,4990,7420,4145,1093,2995,2933,5730,2110,615,1545,2930,2688,3880,1605,1690,1891,5560,1798,1760,7931,536,1340,4810,6840,2365,1910,11250,6910,4350,5490,7290,2312,1811,17650,4108,NA,857,9737,2235,5511,3385,1495,3690,1510,6270,20150,1105,17502,2905,3102,2675,4340,1795,4690,4170,839,13600,6170,8380,1184,8600,6030,1855,691,4480,1985,3539,1149,6390,4810,14814,5150,8981,2140,3820,2410,2970,5270,3250,3475,5680,9790,2720,6900,8770,15450,4780,7980,545,2851,3050,817,6575,2075,3190,14200,3905,1080,5470,6350,3820,7690,3645,2430,3145,1935,3185,2300,3390,9650,4930,5370,NA,2695,2155,5460,5500,4805,2745,1592,5475,2000,2350,3415,3400,3215,4800,2145,2030,422,3255,7880,2945,2190,4545,2220,2270,5400,2440,7410,2155,8140,2310,2365,16550,5020,NA,4350,1505,3285,1565,6240,3630,NA,1960,4115,2920,3090,6700,1720,1450,3443,21350,3995,3182,20600,3865,4715,1840,13300,1170,1480,7710,5170,859,3530,4265,4270,4150,19650,4349,4475,4170,6123,2158,5950,4185,37100,2400,2605,4050,4350,10599,10600,3030,4270,1330,3460,1510,655,4000,1650,NA,3780,4550,423,10150,625,2205,1990,13750,2025,3530,14100,4475,4420,4872,5050,4025,5030,4865,12000,838,2740,8080,2940,3440,1460,5640,5380,1930,1185,2825,1815,2553,4490,1000,6280,1940,4730,4105,4905,4155,6300,2990,902,4437,3760,879,2585,1640,770,4705,3055,2410,9500,3920,10950,4110,7220,1373,642,7400,3370,2455,1236,859,14800,2480,2710,2180,NA,480,3660,4325,23100,2148,5750,42200,510,2345,1130,449,3650,3735,4985,1850,5640,14200,6660,1750,3450,1220,2970,3200,620,4335,2775,5710,3740,2280,3800,2905,10550,2487,9914,1290,2880,2540,3060,21600,3970,2745,937,3110,3760,20800,1715,2600,7020,5000,3025,2780,1659,722,4380,5930,12400,3550,83700,4285,1045,2586,2386,4200,2310,5070,982,18550,2360,740,NA,720,58656,3275,11398,3385,2350,5270,850,4375,3255,2350,3416,10600,6020,6170,1138,4038,7870 -"2018-08-27",46300,83500,154018,454500,124000,230000,372000,260872,1280000,325000,122000,52800,42950,261000,233000,30750,266000,31500,233500,92200,128000,269500,390000,103500,197000,70800,74300,266000,43300,159000,122000,115000,122500,411000,NA,98174,86671,311000,28800,91400,15050,28900,11800,16050,21150,124500,373000,8250,99300,7000,60500,34600,54000,111000,107000,52100,71500,179500,48200,45450,16200,341000,85700,142000,266500,463004,13350,211000,63300,34900,32600,56900,154000,52900,39950,19600,305500,38200,42000,79400,211613,166500,27750,19450,127300,5780,28050,254000,58000,332000,18650,80719,114800,47950,101000,8200,5250,13723,17750,35150,3770,16550,58700,36250,98300,605017,732000,19950,4765,91700,5190,47376,45900,173443,31000,18150,205500,97200,87000,179100,24100,428600,94200,31200,25350,35700,63700,22600,70000,194500,36550,62900,12550,37050,115000,62300,41250,27450,189500,NA,66300,34000,14050,58000,93600,245000,154800,20280,24000,57700,4440,18150,42750,73358,67300,107000,17300,713000,85500,73900,4665,66300,5750,10200,4200,12468,84682,NA,1573000,10450,9750,7970,13250,NA,20100,60800,136014,13950,14000,6130,56100,NA,59300,16107,96766,NA,30050,49700,69700,35850,157000,9810,7520,31400,202200,17450,NA,112500,10900,18082,21215,30150,150000,45000,49100,22900,286000,21600,99200,10000,5920,72000,25850,173000,82300,17550,26100,25750,12050,25500,295500,8270,56700,6610,82400,18200,27050,40400,26933,82500,68100,17700,21100,82549,10700,223000,65500,1060,124500,32300,43300,NA,17600,82000,7730,180000,55400,30900,8310,5030,71800,34550,17650,40100,8830,43400,23750,NA,24200,28900,45100,31700,67500,10900,41800,22000,10250,1970,17700,88200,70700,6570,54600,27150,2560,59717,32600,33100,14350,33350,102500,54500,12300,3420,43131,12100,20100,11200,69500,49850,63600,32400,48600,48944,4697,18850,21900,68300,103400,1170,19700,9520,23300,93400,8000,101500,13520,1710,20700,64400,2845,51600,28650,38850,17000,34450,39200,20050,7210,31700,39150,5820,34900,58400,149500,72600,26500,8746,167400,42300,11950,NA,67100,24050,20570,5140,12500,41800,21100,54643,45450,80674,5990,14950,17000,49050,67200,NA,1967,1220,18500,39200,815000,9390,7970,2545,33350,5460,16700,5490,8000,NA,NA,8110,26714,11750,17950,NA,9502,43600,54400,NA,9300,15350,29700,11000,785,16050,23021,40300,14200,18850,158500,5691,51000,16150,19246,13250,18150,33850,343000,28515,14500,8430,40300,26800,66700,28800,25800,4160,36000,8430,143000,4120,29400,7744,NA,10950,38450,23720,52100,5790,6940,7520,NA,NA,6890,4135,6120,87200,51400,42800,18450,19500,50400,20625,20000,87500,16700,29750,4710,NA,53276,22050,NA,5130,4433,20300,27250,7490,96100,21950,1870,NA,12825,8030,55300,10050,83200,29600,13250,21000,6030,NA,9710,106000,18894,NA,13150,19000,NA,4873,12850,32400,27100,64800,27500,11843,9150,4987,52200,11050,9960,19050,8621,6100,3324,7570,15650,6750,12400,4625,18050,25300,10400,7000,33150,122000,3015,12200,1880,32243,6680,NA,631000,NA,23526,26450,36633,10773,23000,3430,10550,7070,4830,15200,11750,966,3990,14500,15750,33250,2315,7210,9260,4655,125000,36450,21150,1400,4455,8790,14062,28600,9700,8610,9580,4255,45900,13450,30600,NA,41000,12500,4470,107910,207000,7130,118000,2140,NA,24250,10950,NA,14200,51900,28050,46800,2250,37200,NA,19100,11000,10800,2560,6760,64500,3865,9170,10900,38150,2860,47150,17450,24900,12800,58200,41400,24150,13550,6460,13200,13200,13850,20750,16100,6800,7950,21150,78800,4415,3345,NA,4260,7600,52300,13050,13350,34600,3140,175500,13650,26600,89800,NA,11750,28600,11650,NA,30350,NA,22300,9830,21650,47800,14300,9860,8490,9850,2760,24700,14750,2615,29050,8050,3800,2125,3535,11800,1510,NA,1470,5160,5020,NA,2584,1805,10100,64300,5330,11450,39400,7210,5910,124500,1070,6489,2680,26750,585,13100,14850,40750,6290,4705,11400,NA,15700,19300,2365,19000,17550,12700,102000,38300,9350,10150,28250,5740,9110,23000,23700,12850,13360,4070,20700,77400,17100,31875,5120,NA,NA,12200,2050,6420,23700,5719,6340,27650,NA,11900,4675,7810,3050,4945,2330,43000,13350,52900,NA,9380,15150,2965,2795,829,6400,7680,16800,18074,22950,30856,3620,110000,13700,23550,NA,12150,28650,123100,8360,4101,8740,6050,12550,778,2965,5460,68212,NA,4855,3070,1880,58315,987,4210,7050,6450,1170,46700,3140,11150,18000,8120,8200,3000,9260,11000,12950,14000,15500,10350,NA,63600,13250,14900,11700,7740,24250,7170,14373,42150,3765,58200,10100,14800,40950,8710,4920,13150,6540,4525,6160,23650,33000,8850,5181,24250,3450,NA,897,4630,2745,7320,5890,1370,3746,34050,4260,6140,4580,5780,36550,10850,4950,5170,8170,116000,42500,11700,5520,14350,2535,9440,8190,581,NA,NA,810,5570,6300,14800,6210,15300,13000,2645,13850,11050,4000,6880,13500,2745,18250,2180,15250,196500,5390,NA,18100,4055,3697,9730,8950,8130,NA,7720,NA,NA,7320,12700,2195,27700,11700,22450,889,20750,13151,15000,8560,19307,16350,3640,13932,8790,33000,8800,6120,14300,5790,NA,4595,6000,22700,1720,14100,324,16950,5580,1659,17000,11700,10100,10750,8010,2835,27100,29900,8450,10150,1405,2730,3970,1315,33350,11950,5050,12300,16150,NA,2470,2685,4602,NA,7920,12700,7780,258500,36550,1980,19650,4040,21700,15573,8401,3880,6880,1940,1085,5820,3290,33550,14200,6950,2335,2115,7650,4630,13050,1745,3850,9179,14500,4475,4030,4930,9458,6980,32900,3035,7452,11700,3825,12350,16050,1170,10300,14350,14200,1335,68200,1230,21750,3325,17050,6190,79400,NA,38150,19450,NA,3105,28000,3190,13250,7000,25050,6460,12100,2270,5160,17750,NA,5690,877,6520,8170,3170,1320,4940,7240,1775,13900,9871,2895,875,NA,5320,5525,10358,4045,15050,26450,5240,650,2545,2100,9450,1565,2280,5940,9590,1560,1635,5656,3555,13600,3395,2455,2550,11300,8010,9380,3000,NA,2505,3575,7390,10400,4200,5150,13500,9910,1275,1280,6630,3195,4715,3120,3345,12150,16300,29900,13000,1300,12950,12500,16450,4160,NA,291,917,682,5950,1650,4870,14400,10000,8550,NA,3205,11950,2273,10550,6460,3385,2055,22300,2095,4004,1725,6750,3180,3855,5840,15050,8005,125500,4720,13550,8810,2290,6360,4870,811,1030,35513,NA,31650,13491,1815,10400,991,2230,14600,7270,1670,13250,18200,NA,2950,5020,25200,15850,1570,8060,7960,5150,210,NA,5460,2275,NA,11250,5625,1115,7320,5010,3070,15000,19500,4145,14900,2925,2645,7700,4315,3505,12050,4390,5430,13150,2970,5340,7223,4035,3030,6610,4085,1537,NA,12650,2660,25712,6660,2820,3145,5270,4985,4005,5070,3465,3755,7480,17050,30100,7330,4220,19500,NA,2570,13850,14400,11900,26450,5190,26150,12200,1315,2770,7510,478,2745,3860,8300,1210,11500,8370,7000,NA,3620,9180,6330,27850,NA,19050,1185,3055,877,4265,1960,31550,11700,3335,2780,NA,8720,1025,8140,4900,14100,23000,NA,4180,4790,NA,6362,10600,2960,89200,1200,7980,9880,3090,7570,4144,875,916,5370,2390,29450,3100,13700,17000,1530,1250,11099,3260,3970,2770,3365,2225,7570,1755,3210,4395,8920,8551,781,7750,20750,2240,7890,2690,2935,4990,43550,8160,NA,6410,21800,2690,2425,10950,2425,1120,7440,10351,2595,1990,1610,3110,42500,3170,83400,47000,7420,14650,49900,2805,15200,13200,2750,10000,1325,4355,2440,2237,34076,2975,7170,11650,1460,1815,2940,3830,1230,1410,5660,12100,4080,7360,4650,6600,22322,1645,4010,1635,4035,2810,10500,48500,2055,NA,2350,18900,1555,1640,5830,2174,3780,2280,48500,1990,2815,NA,3340,4875,2230,2470,2845,2985,15250,6320,9110,3633,3135,8950,NA,9040,2990,142000,NA,2430,2570,3805,6560,202000,6960,5215,8420,5070,7460,NA,4630,NA,5170,2705,4600,14850,3620,6450,5752,NA,2520,NA,2640,20850,9430,2160,8990,6860,4265,2975,2655,9151,3810,NA,2460,1365,2370,4080,3110,7990,7410,5050,4305,9020,1605,2295,9780,2675,5420,265,4135,2290,939,3835,3850,31150,1800,2195,9300,10300,5270,22650,5300,21350,1615,1990,10250,5680,6822,31436,6830,11650,1485,1800,10050,2775,3630,9620,8880,4110,NA,11300,9230,13800,1509,17500,NA,1810,24650,11950,9090,4900,4632,3500,2455,3135,3525,4615,8250,7640,9731,15400,23450,2465,7347,4670,1540,7340,5798,3490,5804,7100,5760,5680,6780,2700,8230,8080,10250,4045,2676,3085,1600,3710,36950,NA,12950,6600,682,5600,12600,7330,6600,1210,1660,6920,NA,8230,NA,6920,1265,8990,4310,10200,10100,25200,1470,2025,9780,1370,2890,2925,2285,3260,5820,2280,13300,6830,3640,5020,12950,1060,NA,7420,1420,1105,7900,NA,7970,5840,4680,3770,5890,902,7290,3020,3575,6280,3490,8400,2875,12500,4930,7010,8590,3220,1330,2380,164000,1165,5080,2070,4190,2720,7190,3410,2265,3935,8230,4775,11700,5550,4290,6240,16250,774,1895,2010,20750,8480,1440,2405,3282,9620,5580,14900,5730,1160,5170,4760,2829,13250,7150,10100,26800,917,4140,7770,3255,3015,NA,1985,3005,1240,5010,3890,2315,2515,4100,3305,9000,2310,3125,5680,2425,7930,2480,6050,2845,6180,3300,3520,5010,3945,2685,NA,NA,11000,1445,1665,23900,3280,2455,1200,649,4103,65800,1890,4520,9200,9607,10019,3375,2125,4505,4345,4290,11897,3260,4145,3925,NA,5040,NA,9700,NA,7070,1460,5060,18400,2450,16150,12250,4290,NA,3875,626,5000,2610,19250,6450,3600,4180,1960,2850,2980,67500,4337,1145,5100,4993,1595,4865,1690,3210,3800,6750,9470,4615,2025,2963,3300,18700,NA,6160,2090,2015,4600,7850,3145,660,6173,2252,2035,1795,1622,2950,3840,1585,4090,3640,2445,5390,4900,7280,1753,5558,4815,629,8960,10800,5050,6270,3210,11300,3005,7000,2490,8310,5200,NA,11100,1060,2272,2900,NA,7350,1300,1370,2656,10250,8290,2975,5540,1965,3345,NA,6475,5020,4790,1769,5960,11300,4785,3775,11000,7552,881,15300,3220,3300,6320,5110,2295,9410,219,3120,2410,839,NA,6200,NA,1870,2360,6010,8200,9470,1073,1015,2430,4580,2580,2290,8378,NA,2800,6050,5370,NA,NA,2840,1730,5470,1090,18050,4800,NA,6190,6040,3590,5050,5100,1195,2525,673,11400,2300,NA,1742,2295,11650,6430,2950,4860,6930,4125,1069,3010,2871,5630,2190,718,1500,2915,3125,3605,1535,1730,1852,4955,1590,1720,8691,564,1335,4695,6750,2435,1785,11000,6880,4285,5480,7420,2312,1842,18250,4065,NA,842,9571,2195,5440,3370,1530,4165,1540,6174,19900,1080,17672,2875,3097,2650,4225,1820,4760,4050,839,13450,6180,8580,1164,8590,5960,1860,695,4450,1990,3442,1121,6440,4880,15085,5080,8906,2115,3600,2330,3010,4845,3255,3530,5680,9900,2680,6830,9190,15400,4750,7930,523,2843,3080,808,6725,2070,3190,14600,3880,1075,5460,6410,3770,7600,3680,2435,3175,1920,3115,2300,3335,9650,4550,5390,NA,2655,2085,5390,5600,4430,2721,1555,5428,1985,2330,3400,3390,3190,4715,2050,1950,411,3180,7870,2968,2150,4490,2180,2250,5250,2420,7400,2155,8150,2310,2360,16500,5170,NA,4220,1425,3285,1690,6200,3625,NA,1955,4000,2795,2980,7070,1580,1515,3487,21200,4010,3138,20050,3800,4615,1850,13450,1145,1455,7450,5130,823,3450,4240,4185,4100,19650,4291,4210,3915,6133,2158,5960,4130,32950,2375,2445,4000,4320,10504,10500,3065,4280,1320,3440,1490,654,3995,1620,NA,3805,4535,423,10150,615,2135,2005,13200,2005,3490,13850,4495,4440,4758,5030,3820,4925,4700,10950,829,2690,8490,2880,3410,1420,5630,5280,1855,1195,2834,1795,2577,4455,1000,6620,1955,4490,4100,4730,4100,6100,2985,880,4314,3760,873,2540,1640,762,4670,3185,2315,9500,3950,11400,4235,7010,1379,635,7410,3380,2355,1220,858,15400,2520,2710,2040,NA,479,3605,4325,23150,2053,5750,40950,507,2295,1120,463,3450,3550,5000,1810,5350,14500,6590,1755,3445,1185,2960,3130,614,4300,2730,5670,3730,2735,3800,2890,9790,2510,9994,1235,2865,2525,3000,21750,3895,2730,900,3145,3750,20850,1625,2455,7020,4900,2835,2725,1622,712,4280,5830,11850,3550,81700,4280,1025,2591,2268,4295,2345,4950,949,18550,2395,716,NA,713,60590,3265,11123,3380,2465,5220,819,4320,3380,2270,3217,10600,5990,6170,1173,3843,7870 -"2018-08-28",46550,82400,151415,449500,125000,231000,366000,252427,1245000,330500,122000,52700,43300,262000,230000,30900,263000,32000,231000,92500,125500,260000,393500,103500,195500,72100,73700,267500,43900,155500,121000,118500,118500,418500,NA,96677,83586,321500,28950,92300,15150,29150,12050,16300,21300,124000,377500,8250,102900,7110,60700,34850,54400,110000,105500,52600,72000,184000,48950,46800,16200,349000,86700,143000,255100,453368,13350,221500,63900,35500,32500,57400,153500,52800,40650,20100,316000,39400,41550,82000,210238,180000,28650,19400,127300,6220,28600,253000,57400,336500,19100,80140,109500,48700,101500,8300,5220,13554,17950,35500,3840,16750,57500,36950,99500,600095,735000,20050,4830,88500,5240,49782,46150,173600,30600,18150,203000,94900,86300,175300,25400,420000,94000,31350,25100,36650,63200,22900,72300,192500,37550,62000,12600,36450,114500,61700,42600,26900,187500,NA,68900,34600,14250,57300,92800,246500,149100,21698,24200,57100,4535,18250,45450,72215,66700,104100,17700,722000,85000,73700,4655,67400,5800,10300,4260,12900,88620,NA,1614000,10500,10050,8000,13200,NA,20050,60800,137818,13850,14450,6190,57400,NA,59000,15700,96766,NA,30000,49150,68300,36350,160000,9650,7380,30600,204200,17250,NA,114500,10800,18193,21171,29700,147000,45000,47300,22850,286000,21500,101000,10150,5930,70300,25000,171500,80900,17850,25650,25150,11900,25700,296500,8300,56500,6680,82600,18700,27000,40100,27367,82200,68900,17550,21400,83139,10600,228000,65000,1035,128500,32250,47300,NA,17400,84200,7730,182500,54600,32650,8360,5070,73100,34300,17350,40100,8990,40550,25050,NA,25000,28800,46100,32300,69800,10933,39600,21950,10250,2005,17000,87200,69800,6620,54200,26550,2580,61474,33500,32500,14200,32600,102500,56400,12250,3450,43226,12400,20150,11000,69800,49200,63400,32550,47850,47583,4725,18650,22200,70000,105600,1170,19450,9830,23100,94000,8370,102000,13950,1700,20350,64300,2895,54000,28650,38250,17550,34300,38750,20250,7220,32050,39700,5910,35450,58800,152500,72900,25900,8665,158900,42300,11850,NA,67300,23700,20196,5350,13000,42550,21850,53981,45200,80012,5920,15500,17400,49050,67400,NA,1958,1205,18500,38450,818000,9730,7800,2570,33000,5400,16400,5490,8000,NA,NA,8270,26583,11900,18700,NA,9932,44700,55400,NA,8950,15850,29700,11100,788,15950,24227,40350,14000,18650,160000,5777,51100,16050,19246,13200,18100,33200,347000,28683,14250,8090,40050,26600,66700,29500,25440,4120,36050,8350,147000,4115,29150,7802,NA,10950,38050,23577,50600,5640,6950,7530,NA,NA,6710,4145,6290,86300,52000,42200,19000,19050,50600,20590,19800,87000,16600,29550,4695,NA,52731,22350,NA,5040,4467,20300,26850,7600,99100,21550,1860,NA,12750,8000,55100,9980,83100,29700,13350,21000,6250,NA,9740,106000,18846,NA,13150,19200,NA,4957,12750,31950,26550,64700,27300,12162,9050,5100,51600,11100,9800,18800,8713,6110,3340,7630,15300,6830,12350,4635,17850,25550,10200,6800,33100,124000,3035,12550,1890,31959,6680,NA,632000,NA,22983,25750,36413,10864,23200,3480,10050,7590,4760,15550,11650,980,4100,14800,15500,34100,2340,7350,9300,4740,126500,37200,22000,1415,4480,8700,13928,28700,9770,8900,10050,4325,45050,13150,30200,NA,40750,13350,4415,108004,207500,7140,120000,2130,NA,24400,11100,NA,14350,52000,26650,48250,2260,37050,NA,19100,10950,10700,2340,6790,64500,3865,9020,10450,38100,2785,46350,17300,24950,12750,58500,41650,23850,13350,6470,13200,13250,13800,21400,16450,6770,8100,21350,80700,4385,3340,NA,4155,7410,50500,13000,13250,34000,3150,176500,13600,26250,90300,NA,11450,28150,11950,NA,30650,NA,22300,10100,21350,49150,14450,10200,8580,9780,2760,24400,14600,2635,29150,8130,3915,2140,3580,11950,1480,NA,1465,5160,5020,NA,2600,1810,10100,64500,5320,11650,39500,7240,6070,127500,1060,6529,2680,26050,581,13250,15000,42000,6210,4780,11500,NA,15500,19100,2235,19000,17400,12550,102000,38850,9070,10150,28050,5870,9170,22950,23800,12700,13680,4090,21150,77400,17300,31500,5120,NA,NA,12500,1920,6390,23600,5816,6360,27800,NA,11900,4650,7670,3035,4795,2360,42850,13250,52500,NA,9540,15050,3080,2755,833,6330,7440,16950,17606,22350,31057,3610,127000,13500,23250,NA,11450,28300,123400,8410,4115,8690,6040,12600,770,3000,5590,71304,NA,5090,3110,1920,58571,1005,4195,7080,6450,1180,47700,3055,11150,18000,8100,8100,3020,9430,11200,13050,14050,15450,10300,NA,64000,12750,15000,11700,7810,24250,7170,14702,41500,3770,59200,10050,14600,41000,9040,4925,13050,6380,4620,6230,23700,32700,8940,5191,24600,3725,NA,897,4615,2740,7340,5910,1405,3756,34600,4260,6030,4530,5840,36250,10700,4995,5160,8150,114500,42100,11550,5660,14250,2480,9250,8150,581,NA,NA,810,5770,6590,14700,6170,14900,13050,2585,13800,11400,4005,6890,12950,2765,18550,2060,15650,190000,5100,NA,17850,4235,3692,9780,8980,8450,NA,7740,NA,NA,7350,12300,2210,27550,11650,22150,884,20950,13151,15000,8650,19259,16600,3720,15116,9180,33300,8960,6140,13900,5750,NA,4585,6040,22800,1685,14250,320,17500,5560,1634,17050,11700,10050,10950,8060,2840,26400,29500,8460,10500,1410,2630,3990,1360,34200,12000,4965,12300,16250,NA,2465,2700,4532,NA,8180,12750,8060,257500,36550,1920,19750,4000,21450,15573,8524,3950,6910,1925,1080,5830,3450,32600,14200,6960,2275,2115,7680,4620,13050,1740,3850,9274,14350,4550,4090,5200,9549,7030,32600,3050,7452,11850,3870,12400,15625,1160,11000,14300,14200,1340,69100,1305,21850,3320,17200,6180,79200,NA,38250,19400,NA,3105,27300,3185,13300,7200,24800,6460,12250,2300,5120,17900,NA,5870,893,6680,8090,3360,1305,5040,7210,1785,16100,9881,2900,883,NA,5380,5575,10309,4090,14600,26700,5340,664,2560,2100,9510,1555,2271,6030,9530,1560,1650,5685,3560,13750,3405,2375,2620,11150,8040,9250,3030,NA,2490,3565,7340,10450,4200,5090,13450,9930,1285,1250,6770,3180,4750,3030,3390,12200,16750,30000,12750,1290,13000,12450,16550,4080,NA,292,922,678,5960,1630,4895,15100,10150,8160,NA,3190,11900,2289,11000,6400,3435,2150,22000,2140,4064,1730,7370,3240,3980,5780,15150,8035,127500,4760,14150,9100,2270,6380,4900,819,1050,35633,NA,31250,13444,1820,10400,999,2250,14650,7290,1600,13300,18550,NA,2955,5000,24000,15500,1645,8070,8030,5300,212,NA,5550,2275,NA,11400,5690,1220,7290,4955,2860,14750,18950,4165,16000,2875,2645,7800,4290,3495,12000,4380,5400,13100,2985,5720,7242,4245,3035,6560,4195,1663,NA,16400,2685,25804,6590,2820,3125,5380,4970,4000,5050,3440,3680,7670,17150,28900,7390,4210,19700,NA,2570,13600,13550,11850,26250,5200,25650,12200,1315,2815,7660,478,2900,3955,8270,1210,11750,8150,7120,NA,3615,8800,6320,28750,NA,19000,1190,3075,878,4280,2020,32250,12400,3240,2730,NA,10750,1035,7950,5110,14050,23400,NA,4190,4615,NA,6318,10500,2825,88300,1190,8130,10050,3090,7650,3935,873,910,5430,2425,31700,3095,13450,16900,1565,1235,11055,3295,4035,2695,3365,2170,7600,1760,3335,4400,9000,8633,775,7820,21150,2240,7600,2670,2840,4940,43450,8250,NA,6420,21850,2680,2635,10850,2490,1112,7530,10302,2605,1920,1610,3075,42100,3155,83900,47200,7450,14550,49850,2880,15100,13250,2755,10350,1315,4500,2415,2248,34076,3010,7160,11800,1505,1850,2850,3755,1205,1415,5670,12200,4180,7260,4610,6500,22322,1635,4030,1630,3990,2790,10300,48500,2060,NA,2420,19400,1575,1605,5810,2155,3730,2225,48650,2020,2810,NA,3370,4780,2280,2460,2990,3095,14200,6320,9030,3652,3142,8980,NA,9170,2990,142000,NA,2470,2540,3865,6670,203500,7060,5215,8460,5140,7480,NA,4630,NA,5240,2820,4600,15150,3615,6520,5768,NA,2535,NA,2785,20850,9270,2165,8930,7120,4200,2970,2734,9122,3865,NA,2515,1335,2405,3975,3120,9140,7500,5050,4395,8550,1600,2300,9530,2735,5500,264,4250,2285,957,3845,3800,29550,1740,2235,9240,10450,5390,22050,5290,21400,1605,1990,10750,5810,6784,31751,7050,11650,1480,1800,10050,2800,3640,9530,9100,4060,NA,11250,9230,13700,1490,17100,NA,1750,24100,11550,9030,4880,4785,3505,2535,3145,3525,4650,8130,7870,9731,15250,23800,2465,7711,4765,1540,7390,5838,3460,5830,7040,5700,5690,6740,2725,8250,7980,10600,3924,2672,3055,1595,3780,36650,NA,13200,6625,683,5620,12600,7400,6580,1330,1590,7000,NA,7950,NA,7230,1300,9040,4295,10050,10050,25200,1470,2025,9800,1375,2860,2885,2255,3285,5700,2296,13300,6840,3640,5040,13450,1055,NA,7540,1390,1070,7900,NA,8280,5780,4773,3810,5660,916,7210,3115,3520,6230,3475,8500,2900,12700,4745,6840,8670,3220,1350,2290,158500,1185,5150,2060,4070,2740,8290,3515,2290,3920,8400,4780,11700,5530,4825,6480,16150,794,1910,2130,20800,8170,1460,2380,3403,9790,5480,14700,5800,1160,5200,4790,2872,13800,7040,10250,27200,939,4115,7840,3240,3030,NA,2010,3010,1260,4910,3925,2295,2515,4100,3285,8980,2310,3125,5530,2390,8070,2460,6080,2845,6150,3410,3545,5010,3945,2700,NA,NA,11100,1460,1670,23950,3325,2470,1200,634,4055,65600,1895,4490,9250,9740,10197,3375,2135,4510,4700,4365,11071,3795,4185,3990,NA,5120,NA,9640,NA,6910,1460,5130,18000,2515,15900,12000,4290,NA,3830,603,5020,2610,19250,6330,3555,4200,2130,2850,2960,67500,4371,1160,5210,4977,1597,4840,1675,3230,3980,6750,9470,4590,2015,2976,3320,21750,NA,6350,2095,2010,4645,8120,3230,657,6327,2333,2050,1795,1631,2935,3820,1615,4045,3670,2485,5220,4835,7580,1717,5582,4950,649,8670,10900,5000,6200,3175,10650,3025,7220,2420,8220,5880,NA,10950,1080,2222,2915,NA,7300,1330,1350,2656,10350,8670,2980,5570,2040,3380,NA,6125,5130,4790,1769,5840,11000,4925,3800,10550,7667,930,15350,3340,3395,6360,5130,2320,9200,219,3115,2410,849,NA,6030,NA,1915,2365,5900,8200,9260,1086,1030,2390,4805,2590,2300,8487,NA,2750,6000,5380,NA,NA,2930,1700,5470,1140,17800,4700,NA,6190,6060,3590,5080,4910,1190,2575,670,11500,2315,NA,1755,2305,11950,6450,2835,4945,6810,4190,1067,3000,2900,5650,2170,714,1500,2825,3088,3505,1560,1720,1865,4810,1539,1735,8311,562,1355,4810,6670,2450,1740,10800,6970,4260,5390,7250,2312,1815,18000,4065,NA,846,9454,2245,5350,3355,1525,4170,1585,6203,19950,1080,17545,2945,3279,2680,4355,1790,4825,4030,839,13550,6190,8570,1184,8550,6170,1855,704,4470,1960,3470,1116,6440,4900,14960,5130,8981,2025,3595,2495,2980,4750,3190,3495,5660,9740,2660,6960,9050,14900,4910,7780,519,2851,3060,807,6450,2070,3150,14800,3895,1080,5450,6440,3755,7590,3700,2420,3145,1880,3150,2300,3370,9880,4495,5390,NA,2635,2125,5400,5630,4430,2769,1548,5568,2050,2310,3415,3290,3235,4950,2045,1970,412,3200,7900,2923,2285,4660,2160,2280,5240,2430,7340,2180,8120,2310,2345,17500,5200,NA,4400,1570,3300,1700,6110,3615,NA,1985,4095,2835,3170,7050,1545,1550,3487,21650,4010,3148,20300,3765,4640,1865,13600,1160,1465,7360,5150,825,3475,4150,4180,4105,19650,4291,4195,4000,6445,2158,5910,4055,31950,2375,2380,4125,4330,10504,10450,3075,4200,1300,3480,1500,654,3955,1640,NA,3760,4510,423,10150,620,2130,2035,13700,1990,3475,13750,4465,4385,4796,5000,3765,4985,4730,10650,837,2750,8330,2920,3405,1450,5660,5340,1870,1235,2791,1780,2600,4400,1000,6650,1955,4515,4185,4740,4155,6180,3015,880,4414,3760,879,2575,1625,768,4705,3285,2360,9100,4045,11050,4225,7020,1403,638,7340,3375,2345,1252,842,15400,2505,2725,1920,NA,479,3610,4325,23200,1982,5720,40700,514,2300,1120,455,3485,3450,4995,1770,5380,13850,6550,1760,3435,1230,2985,3225,609,4410,2710,5480,3800,2590,3800,2910,10400,2510,9934,1255,2865,2530,3025,21700,3860,2795,892,3175,3780,21200,1620,2545,6680,4940,2890,2740,1610,709,4265,5760,11400,3550,81900,4330,1020,2531,2319,4170,2360,4970,998,18600,2335,722,NA,752,62984,3340,11423,3350,2425,5020,819,4370,3400,2400,3336,10600,5700,6170,1197,3951,7870 -"2018-08-29",46800,82800,149813,450000,124000,226500,374000,252896,1247000,331500,121500,52700,43400,263500,235500,30800,259500,31850,237500,92100,126500,261500,395500,100000,195000,72700,77200,266000,43900,160500,122000,120000,120500,418500,NA,96078,83306,322500,28950,91800,15100,28400,11950,16100,21450,122500,386500,8200,101800,7150,59400,34850,54800,107000,106500,53200,72500,182000,48500,46450,16300,343000,85300,145000,256300,465413,13400,219500,63300,34800,32350,58800,153500,53700,40600,21300,316000,38150,41400,82200,212071,176500,28500,19250,127772,6150,28300,257000,57300,336500,18750,81876,109700,48850,100000,8290,5250,14086,18200,35300,3940,16800,58300,36600,98500,639849,731000,20150,4860,87800,5230,50083,47350,175563,30950,17950,203000,98100,86700,178300,25850,432500,93500,32100,26350,36700,64100,22600,73000,197000,36950,63400,12900,37450,115500,61200,42650,26750,186500,NA,68500,34450,14450,57900,93000,245000,147300,20989,24150,59800,4495,18200,44900,72501,67600,104000,18250,722000,85200,73200,4650,66100,5740,10450,4250,13029,91377,NA,1629000,10400,9940,7980,13100,NA,20050,60600,136715,13600,13800,6180,57500,NA,59300,15383,97674,NA,30250,52400,68800,35600,162000,9630,7280,31300,204800,17700,NA,114000,11200,18709,20911,29750,149000,45800,47300,23200,286000,20800,101500,10050,5760,74400,25000,170500,83000,18600,26200,26250,11900,25450,298500,8470,57000,6700,85200,18550,26800,39200,27333,82400,68600,17600,21300,84220,10550,228000,66000,1055,128500,32250,45750,NA,17650,83300,7790,183000,54100,32000,8280,5100,71600,34650,17700,40000,8960,40750,24550,NA,24950,29250,46100,34650,69400,11100,40850,22700,10200,2010,17500,88800,70000,6590,53400,26450,2640,59466,32600,32600,15900,32350,103000,56600,12250,3540,44133,12550,20350,11150,68100,49600,61500,32500,48550,47734,4720,19050,22100,68700,104100,1170,19650,9670,23300,92500,9630,102000,13998,1700,20600,64400,2900,52400,27400,39550,18000,34650,39200,20400,7220,31900,39500,5770,34900,58200,156000,72700,26750,8639,157300,43700,11850,NA,67800,25300,20196,5240,13000,42200,21850,55021,45150,80343,5930,15400,16900,48850,67000,NA,1972,1205,18850,38750,817000,10200,7890,2580,33250,5530,16700,5550,7960,NA,NA,8100,26324,11800,18900,NA,10284,43850,55800,NA,8500,15650,30200,10900,796,16300,24227,37900,13850,18250,178500,5634,50500,15900,19322,13400,18000,33550,343000,29018,14700,7980,40050,27050,66500,29800,26380,4100,36100,8800,149000,4080,29600,7764,NA,10600,38300,24055,49650,5550,7040,7410,NA,NA,6720,4180,6400,86700,52800,42500,19300,19200,50700,20625,19800,86900,16850,29800,4745,NA,52731,22200,NA,5250,4483,20150,26800,7530,97600,21650,1865,NA,13050,7860,53900,10100,83000,29950,13400,20800,6220,NA,9820,105500,18457,NA,13400,18850,NA,4940,12700,32200,27550,64200,27000,11889,9290,5092,51600,11350,9880,19050,8833,6230,3299,7520,15600,6840,12350,4580,18350,25300,10550,6690,32650,123000,3015,12550,1880,31628,6670,NA,632000,NA,23164,26250,36706,11318,22750,3465,9990,7510,4795,15650,11750,970,4165,14600,16350,34300,2330,7230,9350,4920,123000,38100,22000,1460,4520,9190,14017,27800,9770,8840,9990,4440,45100,13350,30200,NA,40650,14400,4410,108004,205000,7300,117500,2160,NA,24000,11200,NA,14400,52700,26500,48050,2280,37350,NA,18400,10900,10650,2365,6900,66400,3700,8920,10500,38350,2785,46700,17100,24800,12800,58300,41600,24250,13300,6490,13100,12950,13950,22150,16400,7170,8170,21600,79400,4440,3335,NA,4190,7370,49800,13250,13850,33850,3145,177500,13600,25950,93600,NA,11450,28150,11950,NA,30300,NA,22600,10500,21500,51000,14400,10200,8620,9780,2795,23850,14750,2880,29150,8040,3975,2160,3795,11900,1485,NA,1465,5170,4995,NA,2596,1820,10500,63700,5570,11600,39400,7440,6080,128500,1060,6597,2645,25200,584,13100,14900,41350,6250,4870,11450,NA,15650,19150,2265,18950,18150,12700,101500,39200,9620,10450,30500,5870,9190,22950,24000,12750,13862,4070,21000,77800,17050,31547,5160,NA,NA,12600,1895,6400,23850,5709,6490,30300,NA,11900,4665,7610,3135,4740,2470,42800,13050,53000,NA,9540,15500,3115,2800,827,6300,7560,17150,17653,23500,31007,3610,125000,14400,23700,NA,11600,28250,123400,8500,4133,8730,6010,12500,752,2990,5600,75073,NA,5080,3210,1925,58400,999,4285,7190,6940,1180,47000,3080,11150,17950,8410,8100,3050,9200,11150,13000,14050,15250,10350,NA,61200,13100,15000,11400,7840,24200,7170,14655,42000,3815,58900,9950,14800,40700,9400,4965,13600,6360,4745,6280,23550,34300,9020,5132,23600,3820,NA,906,4615,2755,7430,6070,1395,3944,34200,4290,6070,4495,6080,36450,10600,4905,5260,8230,116000,44100,11800,5530,14350,2470,9950,8180,582,NA,NA,810,5960,6670,15450,6130,15300,13850,2530,13800,11000,4110,6880,13100,2830,18200,2045,15700,187000,5130,NA,18150,4230,3666,9640,9240,8300,NA,7760,NA,NA,7440,12500,2250,28700,11600,24000,899,21100,13200,15000,8720,19402,16250,3785,14839,9180,33450,8850,6130,14000,5700,NA,4585,6130,22900,1615,14350,319,17950,5580,1622,17150,11800,10350,11000,8000,2860,26200,29900,8870,10450,1405,2640,4000,1355,35000,12150,4865,12250,16400,NA,2445,2735,4597,NA,8300,12800,8110,260500,36450,1890,20000,4030,22300,15622,8524,4070,7040,1925,1085,5840,3440,33300,14400,7150,2300,2110,7700,4615,13050,1755,3980,9436,14200,4465,4175,5060,9640,7070,32950,3050,7579,11750,3865,12350,15800,1175,10600,14250,14300,1340,69500,1285,21700,3320,17550,6170,79000,9239,38450,19300,NA,3080,28400,3165,13400,7350,25000,6750,12400,2350,5100,18050,NA,5870,904,6680,8220,3435,1295,5130,7250,1780,15550,10079,2870,871,NA,5370,5825,10653,4150,15000,26750,5360,664,2560,2100,9940,1555,2225,6070,9410,1550,1635,5715,3560,14200,3415,2345,2660,11450,8110,9260,2990,NA,2500,3550,7270,10900,4200,5150,13450,9990,1300,1260,6880,3090,4785,3025,3375,12150,17000,30000,13400,1280,13000,13450,16450,4060,NA,288,933,677,5890,1635,4875,14650,10200,8150,NA,3190,12000,2289,11200,6570,3510,2185,22700,2125,4144,1745,7100,3250,3965,6100,15000,8378,129000,4755,14150,9210,2330,6380,4870,788,1065,34953,NA,31350,13491,1790,10050,996,2290,14100,7300,1540,13650,18350,NA,2975,5030,22950,16000,1590,8090,8080,5130,211,NA,5540,2280,NA,11650,5634,1200,7290,4910,2935,14700,18400,4160,15550,2870,2625,7760,4290,3510,11900,4370,5470,13050,2955,5690,7242,4290,3030,6640,4065,1546,NA,17300,2700,25758,6480,2825,3115,5330,4960,4000,5000,3455,3630,8130,17200,30200,7360,4500,19750,NA,2590,13650,14200,11850,26550,5200,25600,12300,1315,2865,7660,480,2855,4000,8340,1185,11500,8100,7140,NA,3700,8690,6320,29150,NA,19450,1200,3020,881,4270,1990,31650,12500,3200,2735,NA,10250,1050,8430,5000,13900,23300,NA,4180,4505,NA,6345,10550,2685,88300,1180,8120,10050,3180,7700,3827,879,925,5480,2460,31250,3105,13650,17050,1585,1230,11490,3235,4060,2700,3380,2150,7590,1770,3320,4455,9350,8592,789,7810,21600,2270,7410,3055,2845,4855,44450,8360,NA,6300,21850,2675,2455,10900,2540,1106,7530,10109,2620,1865,1610,3065,41650,3170,83800,47750,7270,14750,52800,2900,16450,13250,2725,10350,1295,4620,2470,2248,33959,3100,7290,11600,1610,1860,2800,3755,1180,1435,5720,11950,4170,7250,4670,6540,22104,1625,4100,1625,4000,2800,10350,49350,2105,NA,2450,19100,1610,1640,5820,2089,3625,2135,48950,2040,2895,NA,3510,4755,2260,2470,3035,3100,16000,6290,9040,3670,3173,9010,NA,9350,2990,140500,NA,2495,2530,3940,6720,205000,6840,5343,8450,5030,7680,NA,4550,NA,5210,3665,4600,15050,3725,6560,5736,NA,2535,NA,2915,21000,9710,2160,8970,7080,4235,2980,2795,9075,3850,NA,2525,1335,2430,3921,3100,8710,7520,5030,4305,8530,1635,2305,9200,2790,5620,261,4200,2320,962,3930,3805,29000,1760,2240,9220,10800,5440,22000,5280,20900,1605,2060,11000,5790,6784,32347,6960,11600,1500,1800,9730,2805,3710,9640,9040,4260,NA,11450,9350,13550,1481,17200,NA,1730,24200,11500,8990,4775,4790,3560,2570,3150,3496,4620,8190,7800,9653,15350,24050,2480,7776,4710,1565,7460,5828,3460,5874,7060,5700,5820,6840,2730,8300,8000,10650,3959,2730,3085,1585,3845,35850,NA,13400,6700,675,5570,12600,7550,6570,1340,1540,7290,NA,7850,NA,6800,1440,9050,4350,10100,9900,25450,1480,2020,10250,1380,2870,3250,2220,3285,5750,2334,13300,6900,3625,5050,13250,1040,NA,7710,1400,1070,7840,NA,8040,5810,4813,3820,5620,937,7550,3070,3505,6190,3505,8360,2880,12900,4725,6960,8710,3220,1350,2350,157500,1165,5070,2095,4035,2705,8630,3470,2405,3815,8250,4795,11700,5530,4720,6360,15900,804,1910,2120,21700,7370,1455,2375,3242,9550,5490,14750,5900,1160,5220,4845,2829,13250,6980,10450,29000,969,4110,7830,3265,3035,NA,2015,3000,1245,4920,3875,2205,2525,4180,3285,9020,2335,3165,5555,2400,7970,2270,6040,2845,6140,3300,3690,5020,3930,2730,NA,NA,11400,1455,1670,24000,3245,2500,1210,630,3876,66300,1855,4490,9230,9974,10063,3375,2130,4530,5030,4460,10809,3395,4180,4040,NA,5020,NA,9580,NA,6920,1455,5080,18050,2540,15800,11700,4290,NA,3805,590,5180,2720,19000,6310,3600,4190,2130,3025,2895,68000,4395,1175,5050,4937,1605,4910,1690,3285,3905,7200,9470,4590,2020,3015,3270,21800,NA,6270,2095,2010,4630,8060,3195,650,6289,2338,2069,1785,1631,2940,3870,1605,4060,3745,2540,5220,4930,7080,1713,5440,4830,646,8550,11200,5000,6160,3190,10350,3020,7220,2385,8430,7330,NA,11200,1080,2203,2970,NA,7350,1325,1345,2718,10750,9320,2985,5540,2135,3380,NA,5900,4990,4705,1787,5870,11000,4935,3810,10250,7540,919,16550,3630,3275,6800,5100,2305,9380,219,3345,2410,854,NA,5980,NA,1910,2390,5950,8180,9360,1095,1035,2365,4690,2670,2285,8523,NA,2870,6100,5530,NA,NA,2910,1695,5460,1220,16950,4680,NA,6200,6040,3590,5110,4825,1200,2575,672,11350,2400,NA,1782,2320,12100,6460,2820,4895,6840,4270,1073,2960,2835,5690,2165,775,1485,2920,3113,3545,1540,1715,1904,4815,1535,1750,8709,547,1350,4790,6820,2440,1740,11300,7100,4265,5280,7180,2312,1842,18700,4265,NA,849,9454,2245,5377,3345,1540,4290,1575,6174,18650,1090,17926,2965,3249,2670,4315,1810,4910,4035,839,13500,6170,8730,1538,8570,6120,1850,725,4485,1980,3442,1111,6400,4855,14564,5140,9031,2040,3620,2525,2995,4810,3155,3560,5690,9660,2650,7050,9030,15050,4830,7500,525,2854,3080,809,6500,2145,3145,14350,3900,1080,5430,6720,3750,7440,3730,2230,3145,1900,3230,2300,3385,9950,4330,5330,NA,2680,2070,5400,5600,4415,2779,1572,5451,2015,2295,3500,3225,3230,4800,2100,2070,412,3185,7910,2835,2200,4615,2185,2305,5180,2460,7330,2165,8210,2310,2440,18050,5260,NA,4290,1445,3280,1780,6130,3615,NA,2010,4110,2870,3180,7010,1540,1530,3824,21500,4010,3128,20800,3810,4645,1870,13650,1150,1455,7290,5210,808,3490,4115,4190,4120,19650,4430,4160,4100,6967,2183,5900,4000,31400,2390,2375,4170,4330,10457,10500,3090,4300,1280,3540,1530,646,3885,1640,NA,3780,4490,423,10300,620,2105,2045,13400,2035,3620,13900,4500,4250,4843,5040,3790,5030,4670,10800,828,2795,8340,2900,3410,1445,5730,5280,1895,1235,2889,1755,2701,4375,1000,6670,1925,4515,4200,4795,4185,6310,2995,875,4396,3665,903,2580,1630,774,4700,3280,2350,9170,4100,11000,4355,7060,1397,660,7380,3365,2340,1252,844,14750,2430,2720,1965,NA,469,3635,4325,23250,2009,5730,39050,515,2300,1180,457,3600,3430,4995,1705,5440,13450,6610,1755,3490,1240,3045,3195,617,4340,2695,5560,3835,2645,3800,2870,10050,2569,9794,1240,2940,2530,2995,21400,3860,2855,840,3150,3810,21550,1535,2490,6620,5010,2855,2765,1602,706,4300,5850,10750,3550,81200,4470,1015,2332,2280,4095,2330,4905,996,18750,2325,729,NA,762,61050,3325,12300,3430,2370,4915,801,4370,3470,2380,3381,10600,5900,6170,1182,4581,7870 -"2018-08-30",47650,82700,149412,446500,123500,223000,363500,250081,1263000,332500,120500,51400,43300,261000,235500,30550,257500,32150,238000,92100,126500,264500,398000,99600,192000,70800,76400,261000,42700,161500,120500,119000,120000,417000,NA,96178,82090,316500,28850,92000,14900,28600,11950,15950,21200,119500,387000,8250,102100,7130,60400,34800,53400,107000,106000,53500,71400,179500,47050,46150,16550,339500,85000,145000,250600,470713,13400,214500,62900,33650,32100,59100,153000,52800,41000,20900,317500,36950,41400,82300,209781,170000,28300,19300,124943,6080,27900,254900,55900,324000,18600,83130,110000,48300,100500,8250,5290,13796,17900,35150,3950,16900,58000,36950,97500,638808,728000,20050,4870,90000,5200,49131,47000,176585,30800,18000,201000,96200,85600,179500,25900,425900,92800,31750,25850,36000,66100,22450,71400,201500,35800,68400,12500,38000,115500,61200,45100,27050,186500,NA,67100,34400,14050,57400,94900,250500,146500,20800,24050,60200,4525,18050,43450,72215,67500,105500,18300,720000,85000,74000,4625,68500,5600,10250,4195,12598,92559,NA,1574000,10350,9760,7930,13000,NA,20050,60600,135212,13250,14200,6210,56700,NA,60800,15700,96766,NA,29900,52500,68900,36000,161500,9880,7460,31600,206200,17600,NA,112000,11000,18561,21563,29450,152000,44200,47700,22850,290500,20600,101500,9850,5940,74600,24900,172500,83300,19500,26300,27250,11800,25050,301000,8330,56800,6660,86000,18450,26800,38700,26967,83600,68900,17450,21050,83532,10450,221000,64800,1050,126000,32200,45600,NA,18000,82800,7750,189000,53500,32000,8290,5190,71300,34000,17950,38650,8960,38250,24650,NA,25300,29600,45650,34000,70500,11200,41950,22700,10550,2015,17100,87700,67600,6560,53000,27100,2600,59968,32550,33150,14800,32500,102500,52100,12150,3520,43704,12750,20100,11150,65200,49500,63300,31900,48750,47079,4692,19200,21600,69500,104100,1190,19525,9520,24200,93500,9680,100000,13902,1730,20400,64600,2870,53300,27100,39200,17950,34100,38750,20600,7190,32050,39800,5710,35400,59100,160000,72200,25900,9201,158500,44050,12050,NA,67400,25350,19739,5200,13100,42450,21350,54643,45000,80757,5840,15450,17100,48900,66000,NA,1981,1240,18650,39850,796000,9910,7990,2560,33200,5470,17000,5760,8400,NA,NA,8120,26367,11950,18150,NA,10206,43600,53700,NA,8770,15700,30800,11400,797,16300,24227,36800,13800,18550,187000,5681,49800,15900,19297,13150,18050,33200,340500,29689,14950,8220,40200,26450,65700,29300,25800,4070,36600,8690,150000,4095,30300,7726,NA,10850,38850,23673,49900,5350,7100,7390,NA,NA,6680,4175,6370,87500,52000,42300,19550,19100,51100,20767,19600,88000,16350,30000,4705,NA,52094,22250,NA,5230,4500,20450,26900,7580,97200,22050,1865,NA,13675,7990,53500,10100,84000,30450,13450,21100,6260,NA,9750,105500,18700,NA,13500,19000,NA,4991,12600,31800,27700,63500,27950,11843,9170,5157,52000,11250,9850,19800,8814,6330,3311,7530,15500,6950,12350,4530,18100,25000,10600,6820,31950,123500,3010,12700,1880,31676,6680,NA,628000,NA,23345,28600,36853,11273,22900,3470,9980,7540,4770,15650,11650,970,4255,14600,16400,35150,2490,7110,9410,4905,122000,38600,21850,1445,4500,9170,14062,27950,9730,9200,9910,4390,44400,13150,29800,NA,40600,15400,4440,105742,209000,7260,114500,2165,NA,23650,11200,NA,14600,52700,26300,48250,2315,36700,NA,18900,10850,10650,2420,6840,67300,3745,8900,10800,37800,2760,47700,17250,24900,13000,57900,41750,24800,13400,6600,12750,13200,13750,22400,16800,6990,8170,21700,78000,4435,3335,NA,4220,7480,48700,13400,14150,34000,3165,178500,13700,26600,91800,NA,11650,28650,11750,NA,30150,NA,23100,10450,21900,57600,14400,10350,8540,10050,2785,24400,14900,2900,29600,8040,4040,2170,3835,12050,1500,NA,1470,5400,5210,NA,2556,1825,10500,64500,5590,11600,39300,7380,6010,126500,1040,6587,2670,25200,583,12900,14800,41100,6250,4725,11350,NA,15450,19300,2250,19350,18200,12600,102000,38750,9610,10450,30750,5920,9280,22900,23050,12900,13999,4150,20700,78200,16800,31500,5200,NA,NA,12600,1950,6440,22950,5729,6450,29900,NA,12000,4740,7520,3100,4860,2440,42500,12950,53900,NA,9670,15250,3090,2875,832,6850,7400,17650,17606,23500,31208,3730,129000,14250,23300,NA,11950,28050,123700,8360,4128,8720,6000,12350,762,2965,5650,73817,NA,5090,3190,1925,58400,999,4340,7220,7070,1200,46900,3050,11150,17850,8350,8090,3075,9180,11050,13200,14050,15100,10400,NA,59400,13100,15000,11950,7860,24800,7170,14420,42500,3840,59200,10250,14950,40700,9460,4945,13950,6300,4745,6300,22750,33700,8960,5053,24500,3995,NA,907,4590,2815,7400,6050,1385,3767,34150,4230,6140,4500,6090,36150,11000,4795,5320,8220,115000,45400,11300,5410,14500,2505,9790,8190,583,NA,NA,810,6300,6550,15500,6220,15450,14000,2520,13700,10650,4000,6920,13100,2805,18700,2085,15600,191500,5200,NA,18850,4235,3713,9640,9050,8210,NA,7740,NA,NA,7470,12650,2310,28800,11550,24500,888,21050,13003,15000,8670,19402,16300,3890,14713,8620,33400,8910,6030,13950,5630,NA,4625,6150,22900,1600,14150,320,18100,5580,1655,18200,11800,10250,10900,8020,3015,26600,29950,8900,10200,1410,2635,4095,1345,37200,12150,5050,12100,15900,NA,2360,2730,4565,NA,8120,12650,8340,259000,36400,1930,20450,4055,22200,15573,8728,4090,6990,1915,1120,5830,3450,33300,14700,7300,2305,2110,7730,4615,12950,1760,3935,9341,14150,4500,4235,5030,9549,7050,33350,3080,7731,12150,3955,12600,16675,1205,10400,14300,14400,1365,69100,1375,21700,3330,17450,6420,80000,8935,38350,19500,NA,3085,28500,3140,13400,7340,24250,6800,12250,2300,5180,18050,NA,5870,907,6630,8170,3440,1305,5110,7250,1780,15450,10158,2865,890,NA,5390,5850,10604,4085,14450,26750,5620,660,2575,2100,9990,1570,2348,6020,9470,1560,1630,5785,3500,13950,3420,2390,2590,11250,8110,9320,2950,NA,2540,3565,7280,10850,4200,5250,13450,9940,1305,1270,6840,3190,4845,3080,3385,12300,17000,30100,13400,1290,13000,13200,16350,4150,NA,291,943,670,5880,1645,4890,14400,10200,8110,NA,3290,12400,2289,11100,6560,3490,2140,22900,2120,3960,1740,7140,3265,3990,5990,15200,8486,127500,4770,13800,8840,2330,6390,4900,821,1070,35233,NA,32150,13491,1795,10050,1020,2280,14050,7340,1520,14600,18300,NA,3040,5010,24850,16200,1575,8070,8050,5180,211,NA,5480,2300,NA,11900,5690,1175,7390,4905,2800,14700,18850,4225,17500,2965,2620,7780,4290,3510,11950,4380,5350,12900,3080,5750,7242,4295,3050,6620,4075,1541,NA,17400,2750,25804,6570,2875,3180,5250,5070,3950,4970,3430,3680,8000,17700,29850,7400,4520,19900,NA,2690,13750,15750,11900,26950,5220,26400,12250,1315,2885,7590,486,3025,4040,8360,1165,11600,8140,7160,NA,3660,8930,6320,29500,NA,19800,1205,3000,885,4260,1970,32050,12050,3255,2970,NA,10800,1065,8370,5050,14100,23950,NA,4150,4535,NA,6503,10800,2670,89000,1255,8110,10000,3205,7720,3919,886,919,5430,2470,31450,3090,13400,16950,1565,1310,11316,3235,4075,2685,3410,2165,7580,1760,3325,4515,9300,8551,789,7790,20900,2290,7660,2995,2900,4855,45000,8320,NA,6280,24150,2685,2425,10500,2490,1086,7470,10060,2605,1970,1620,3095,41300,3200,83900,47950,7260,14500,53100,2930,17800,13200,2730,10650,1310,4605,2450,2248,34115,3180,7240,11250,1590,1865,2920,3730,1195,1465,5760,11750,4215,7320,4720,6520,22359,1645,4250,1685,3960,2810,10400,49050,2060,NA,2450,18400,1650,1620,5870,2105,3590,2120,48300,2035,2845,NA,3500,4745,2295,2470,2985,3020,15700,6280,9040,3684,3165,8910,NA,9350,2990,134500,NA,2525,2485,3965,6750,204000,6790,5254,8420,5140,7660,NA,4525,NA,5240,3570,4600,15150,3805,6460,5816,NA,2555,NA,2910,21100,9620,2165,9030,7100,4250,2960,2753,9218,3795,NA,2585,1335,2365,4021,3050,8820,7470,5050,4365,9170,1690,2355,9860,2810,5720,263,4225,2340,955,3900,3735,29750,1800,2230,9220,10700,5400,23200,5300,20900,1650,2030,11250,5740,6889,32382,6960,11600,1495,1800,9730,2765,3705,9750,9110,4375,NA,11550,9350,13900,1495,17650,NA,1770,24600,11600,8970,4780,4796,3585,2620,3105,3517,4600,8160,7790,9585,15450,23800,2490,7644,4510,1745,7450,5778,3520,5865,6980,5830,5780,6850,2735,8290,7950,10400,4097,2699,3125,1580,3850,36100,NA,13400,6750,660,5600,12800,7620,6600,1420,1600,7230,NA,8080,NA,6670,1390,9060,4395,10100,9920,25500,1475,2000,10150,1355,2920,3215,2140,3260,5700,2330,14900,6850,3605,5020,13900,1000,NA,7590,1400,1115,7690,NA,8040,5780,4847,3810,6000,929,7630,3085,3500,6250,3565,8280,2870,12750,4810,6840,8660,3220,1355,2450,168000,1180,5050,2080,4060,2730,8430,3490,2405,3745,8130,4855,11700,5500,4920,6210,16150,807,1885,2080,21700,7300,1465,2400,3202,9450,5800,14450,5910,1160,5190,5090,2846,12600,7120,10500,27500,958,4205,7900,3145,3025,NA,2030,3005,1215,5100,3875,2240,2535,4225,3325,8900,2365,3170,5605,2420,7990,2265,6070,2820,6090,3470,3670,5030,4000,2735,NA,NA,11250,1470,1665,24000,3270,2490,1220,626,3846,68200,1865,4545,9130,9807,10108,3400,2200,4540,5300,4355,12497,3395,4210,3990,NA,5010,NA,9600,NA,6830,1460,5070,18100,2510,15500,11700,4290,NA,3815,620,5150,2740,19800,6440,3590,4250,2200,2960,3060,68600,4514,1165,5180,4961,1573,4890,1730,3330,3915,7180,9460,4600,2015,3002,3270,20600,NA,6680,2170,2010,4640,8110,3195,634,6587,2342,2079,1785,1652,2500,4110,1595,4095,3695,2760,5480,4860,6550,1739,5653,4755,648,8760,11250,4970,6100,3225,10300,3020,7240,2455,8380,7800,NA,11100,1120,2254,2915,NA,7330,1330,1395,2665,10600,9900,3000,5550,2060,3495,NA,5950,4720,4695,1823,6020,11150,4915,3800,11550,7794,931,16200,3550,3240,6640,5030,2275,9090,219,3305,2360,864,NA,6120,NA,1905,2400,6050,8190,9420,1077,1035,2420,4630,2670,2330,8451,NA,2870,6025,5550,NA,NA,2940,1705,5460,1290,17000,4610,NA,6200,6050,3590,5090,4900,1195,2580,720,11600,2320,NA,1983,2215,12100,6530,2785,4895,6880,4245,1077,2910,2828,5710,2095,807,1535,2900,3050,4280,1580,1735,1887,4880,1552,1755,8558,552,1370,4810,6740,2490,1790,11250,7080,4175,5400,7120,2312,1896,18450,4336,NA,847,9454,2245,5377,3350,1450,4070,1540,6107,18800,1105,17884,3000,3224,2670,4310,1825,4985,4120,839,13500,6120,9050,1505,8560,6030,1905,708,4485,1980,3470,1107,6340,4930,14146,5130,8956,2070,3660,2385,3000,4925,3160,3545,5580,9720,2615,7200,9180,14450,4815,7350,532,2857,3045,815,6300,2115,3155,14250,3900,1070,5450,7570,3745,7700,3745,2295,3115,1880,3275,2300,3340,10000,4225,5340,NA,2710,2160,5410,5650,4555,2874,1575,5498,2165,2335,3520,3395,3230,4520,2205,2050,413,3215,7940,2835,2145,4550,2200,2305,5230,2510,7400,2245,8190,2310,2420,16000,5270,NA,4340,1400,3230,1640,6190,3610,NA,1985,4125,2870,3110,7030,1570,1550,3714,21700,4015,3094,20050,3835,4610,1870,13700,1165,1440,7280,5250,817,3510,4045,4190,4100,19650,4589,4170,4130,6274,2178,5940,3975,33600,2400,2360,4220,4340,10409,10600,3090,4275,1275,3535,1525,646,3690,1625,NA,3755,4460,423,10300,615,2115,2020,13500,1995,3535,14050,4485,4280,4919,5090,3905,5020,4755,10950,837,2800,8940,2900,3385,1470,5660,5300,1910,1380,3013,1770,2636,4385,1000,6890,1945,4540,4180,4845,4290,7060,3010,881,4323,3625,905,2590,1640,773,4665,3255,2340,9340,4050,10750,4215,7160,1401,661,7310,3355,2320,1280,852,14900,2390,2675,1975,NA,469,3685,4345,23500,2050,5810,38200,515,2305,1175,457,3560,3555,5010,1700,5420,13250,6570,1770,3490,1255,3000,3180,630,4305,2660,5520,3820,2675,3800,2935,10100,2557,9884,1275,2995,2525,2975,21550,3875,2855,824,3150,3835,21550,1550,2515,6560,4920,2870,2795,1606,711,4150,5980,9790,3550,81900,4510,1035,2362,2229,4075,2350,4850,1095,18700,2355,732,NA,760,58380,3250,12651,3435,2345,4830,803,4425,3480,2330,3526,10600,5880,6170,1090,4581,7870 -"2018-08-31",48450,83000,150614,463000,125000,224000,366000,253365,1265000,326500,123000,51700,43600,262500,236000,30500,263000,32050,242500,92500,125000,263000,387500,101000,193000,71500,76800,265000,42700,161000,119500,118000,116500,405500,NA,96178,84520,316000,28900,91400,14900,28950,12000,15700,21250,121000,377500,8220,104000,7080,60000,35250,53100,107000,108000,53300,71300,180000,48200,46650,16850,342500,85700,143500,252000,479384,13450,214500,64000,35600,32350,60500,154000,52600,41750,20250,324500,37200,41750,81900,218941,171500,28450,19300,124471,6100,28050,255000,57000,324500,18100,83804,110500,47900,102000,8340,5160,13699,18250,34800,3960,16800,55400,37200,99600,633981,725000,20250,4850,91300,5240,49030,47050,186247,31700,18250,202000,100500,82500,180500,25000,428600,92200,31850,26700,36400,66100,22650,71600,205000,35750,75500,12300,38200,115500,60300,45900,27250,196000,NA,67200,34650,14750,58400,99900,249500,155900,21750,24150,59800,4480,18200,42650,76311,67800,106300,18350,726000,83200,74300,4550,76400,5450,10250,4220,12210,92165,NA,1610000,10400,9520,8010,13050,NA,19900,60800,135312,13500,14000,6210,55900,NA,61400,16750,98582,NA,30650,53000,69700,36400,166000,10250,7430,32250,207500,17650,NA,113500,11150,19003,22302,30400,152000,45800,48550,22700,288000,20100,103000,9890,6130,74500,25650,176000,83800,19800,26850,27250,11600,25350,301500,8340,58200,6670,86600,19250,26600,38900,27367,83500,69300,17550,20900,83728,10650,215500,62700,1040,125000,32350,45900,NA,18550,85500,8010,190000,53000,33150,8390,5190,71600,33650,18650,39100,8950,37700,24500,NA,25350,29100,46300,33300,70300,11033,42900,25000,10650,2020,17300,88000,67100,6570,52500,27950,2585,59215,32200,33650,14950,31650,105000,49950,12200,3525,43942,12500,19850,11350,66200,49800,63200,31650,48350,51666,4873,19900,21300,70100,112000,1190,19550,9440,23550,93600,9360,102000,14093,1730,20750,65000,2880,53800,27000,39350,18100,34800,41900,20750,7260,32200,41450,5770,35150,59100,160000,73100,26550,9112,161800,43450,12200,NA,67100,26050,20154,5270,13550,41950,21350,53981,44300,82247,5820,15700,18100,49500,67200,NA,1948,1225,18550,39900,820000,10850,8560,2585,33550,5600,17200,5740,9250,NA,NA,8740,25631,12100,18050,NA,10166,43650,57100,NA,8790,15950,30950,11350,805,16750,24179,38400,13600,18800,189000,5538,50200,15950,20048,13300,18300,33800,339000,29242,14950,8380,40250,26050,65700,29350,25800,4090,36000,9070,151500,4090,29650,7849,NA,10700,38550,23911,50400,5400,7000,7620,NA,NA,6670,4185,6350,87100,53500,43100,19200,19300,51300,20519,20350,87600,16150,30850,4640,NA,53640,22550,NA,5270,4483,21400,27500,7520,103900,22200,2130,NA,13450,8000,55100,10250,83400,30400,13150,20700,6450,NA,9800,105500,19040,NA,13500,19250,NA,5024,12650,31700,28150,64800,28650,11615,9260,5294,52000,11600,9870,20200,8980,6170,3320,7510,16150,6970,12400,4520,17400,26450,10650,6860,32400,123500,3025,13100,1870,31676,6780,NA,632000,NA,23390,29350,36633,11136,23050,3520,9930,7610,4710,15850,11650,966,4315,14450,16250,35450,2520,7250,9520,4960,124500,41650,22200,1470,4490,9420,14151,28600,9910,9270,10150,4410,44200,12850,29600,NA,41800,14750,4515,107532,210000,7180,116500,2190,NA,23300,11300,NA,14500,52800,27350,48200,2315,36550,NA,18600,10800,10800,2505,6840,67300,3805,9020,10700,38750,2805,50400,17400,25000,13150,58700,41300,24500,13750,6570,13550,13700,13950,21950,16750,6960,8420,22300,79500,4425,3345,NA,4225,7460,55000,12950,14750,34000,3140,177500,13400,27750,96000,NA,11950,28700,11750,NA,30600,NA,23400,10450,21800,59200,14500,10450,8410,10050,2800,24550,15000,2980,29900,7960,4030,2175,3840,12050,1485,NA,1460,5580,5260,NA,2505,1840,10550,64000,5590,11600,39550,7240,6060,130000,1045,6695,2705,25500,582,12850,14850,42500,6280,4715,11500,NA,15900,19350,2225,19550,17950,12650,102500,39950,9500,10500,31400,6030,9270,22850,24400,13150,14090,4115,21600,80100,16700,31781,5200,NA,NA,12700,1960,6460,23050,5903,6850,29350,NA,12350,4890,7600,3190,4830,2410,42400,12950,55200,NA,9570,15500,3190,2925,826,6730,7190,17900,17465,23400,31158,3705,129500,14100,23150,NA,12050,27900,124000,8450,4137,8900,6000,12500,769,2970,5590,73913,NA,5070,3130,1910,58400,1050,4345,7270,7000,1215,47700,3080,11300,17400,8420,8370,3100,9320,11000,13150,14350,15300,10400,NA,61100,12350,15150,11900,7900,25100,7170,14655,43050,3840,58700,10400,14900,40300,9570,4920,14050,6310,4790,6300,23200,33100,9110,5073,24850,4025,NA,911,4640,2805,7420,6030,1385,3610,34400,4195,6140,4490,6110,37000,10500,4750,5280,8220,116000,45950,11050,5470,14050,2530,9730,8110,583,NA,NA,813,6580,6400,15300,6170,15000,14200,2540,13900,10700,3850,6920,12950,2795,18700,2090,15850,188500,5280,NA,18050,4240,3692,9660,9070,8260,NA,7810,NA,NA,7500,12600,2360,28600,11450,23900,878,21000,12856,15000,8690,19450,16300,3780,14713,8790,33600,8800,6190,13850,5650,NA,4690,6050,22700,1510,14250,319,18150,5650,1647,18550,11750,10250,10900,8090,2950,27200,30050,8290,10350,1445,2600,4110,1370,37500,11950,5080,12300,16550,NA,2360,2720,4551,NA,8050,12800,8320,259000,36000,1930,21500,4035,21800,15622,8850,4130,7010,1920,1110,5830,3495,33300,14850,7180,2285,2120,7750,4615,13000,1760,3920,9827,14200,4530,4245,4980,9867,7010,33000,3075,7705,12250,4080,12600,16500,1205,9960,14250,14450,1360,68500,1500,21800,3290,17750,6460,79700,9036,38350,19350,NA,3200,28800,3170,13300,7480,24400,6670,12000,2315,5220,18200,NA,6140,890,6750,8090,3430,1315,5170,7240,1800,15250,10513,2930,880,NA,5440,5825,10604,4060,14300,26950,5510,659,2555,2110,9700,1570,2344,6070,9470,1540,1630,5795,3555,13900,3450,2390,2580,11450,8190,9680,2960,NA,2575,3540,7350,11100,4200,5170,13450,9960,1300,1270,6900,3220,4870,3050,3320,12750,16800,30300,13650,1295,13000,13500,16450,4055,NA,293,945,682,5700,1630,4895,14800,10250,7980,NA,3290,12500,2289,11250,6500,3500,2155,23350,2140,3960,1735,7140,3230,4015,5950,15800,8486,128000,4790,14100,8780,2300,6390,4920,795,1095,35433,NA,32400,13587,1810,10200,1000,2270,14850,7330,1520,14550,18250,NA,3020,5010,25400,16300,1550,8080,8090,5190,211,NA,5500,2315,NA,11700,5534,1260,8100,4990,2870,14750,18900,4245,18500,3035,2655,7890,4300,3485,12150,4330,5500,12850,3025,5530,7213,4315,3065,6520,4085,1510,NA,17950,2725,25987,6460,2870,3210,5460,5040,3870,4970,3435,3680,7920,17750,29550,7340,4510,19900,NA,2695,13700,15800,11950,28050,5230,27900,12150,1315,2865,7460,483,2960,4070,8350,1170,12350,8170,7090,NA,3700,9150,6350,28850,NA,19950,1215,3010,884,4245,1985,32100,12050,3230,3080,NA,10700,1075,8240,4925,14150,23450,NA,4165,4535,NA,6820,10550,2715,89600,1255,8070,9860,3250,7900,3927,890,907,5400,2470,30900,3070,13600,17200,1565,1270,11664,3215,4075,2670,3420,2180,7550,1745,3305,4560,9200,8592,801,7730,21150,2285,7780,3070,2895,4855,44950,8270,2536,6410,23950,2675,2560,10450,2565,1074,7400,10302,2590,2005,1625,3070,40200,3100,84100,47700,7230,14600,53200,2535,20400,13000,2740,10650,1290,4610,2425,2248,34231,3185,7210,11300,1575,1905,2690,3785,1170,1470,5830,13050,4215,7270,4670,6490,22359,1615,4260,1690,4010,2835,10300,49250,2085,NA,2450,19350,1655,1625,5800,2187,3595,2095,48600,2045,2850,NA,3830,4810,2340,2560,3045,3020,15100,6320,9140,3670,3173,8830,NA,9300,2990,137000,NA,2525,2540,4035,6770,206000,6750,5304,8350,5180,7700,NA,4570,NA,5270,3725,4600,14800,3770,6500,5800,NA,2545,NA,2910,21000,9600,2150,9140,7060,4255,2990,2711,9103,3910,NA,2600,1370,2380,4076,3045,8850,7610,5050,4270,9160,1680,2400,9610,2845,5710,264,4190,2370,951,3950,3790,29400,1820,2220,9410,10600,5460,23350,5430,20900,1645,2040,11250,5600,7013,32417,6850,11650,1485,1800,9400,2780,3750,9930,9260,4435,NA,11600,9420,13850,1495,17500,NA,1760,24150,11600,9110,4890,4632,3630,2590,3130,3525,4590,8430,7760,9585,15400,24750,2305,7810,4500,1795,7290,5798,3545,5865,6970,5830,5740,6690,2735,8690,7870,10700,4011,2744,3850,1540,3860,36000,NA,13100,6825,656,5650,13250,7680,6650,1510,1620,7290,NA,8150,NA,6630,1420,9080,4450,10150,9920,25300,1475,2010,10550,1375,2910,3255,2150,3220,5740,2318,14400,6890,3605,5020,13800,1000,NA,8120,1405,1115,7680,NA,7880,5770,4880,3790,6010,935,7840,3075,3400,6390,3540,8670,2845,12650,4875,7010,8750,3220,1355,2490,172000,1175,5060,2080,4095,2785,8450,3410,2430,3620,8130,4875,11700,5480,4815,6290,16450,818,1890,2055,21550,7010,1460,2380,3232,9660,5790,14800,5950,1160,5190,5040,2838,12800,7090,10400,28600,974,4245,7800,3135,3030,NA,2030,2980,1225,5060,4000,2170,2615,4225,3305,8870,2375,3175,5555,2410,8000,2300,6050,2825,6100,3455,3660,5020,3975,2760,NA,NA,11150,1475,1700,24000,3260,2480,1220,664,3885,68100,1840,4530,9190,9907,10286,3405,2170,4525,5260,4385,12535,3545,4245,4200,NA,4920,NA,9540,NA,6620,1465,5070,18300,2525,15400,11850,4290,NA,3830,601,5170,2700,19400,6390,3590,4340,2585,3040,3015,68900,5863,1165,5180,4929,1597,4900,1700,3275,3885,7200,9460,4680,2000,3028,3260,20050,NA,6720,2205,2025,4710,8040,3190,665,6587,2329,2088,1800,1677,2435,4040,1610,4095,3695,2710,5560,4905,6620,1744,6292,4770,649,8850,11100,5010,5970,3220,10600,3020,7310,2475,8330,8680,NA,11100,1100,2267,2905,NA,7350,1345,1350,2656,10800,9890,3005,5540,2090,3480,NA,6175,4720,4675,1796,6020,11100,4860,3820,12200,7870,964,17150,3510,3200,6900,4985,2250,9090,220,3210,2385,875,NA,6090,NA,1905,2420,6160,8440,9660,1077,1035,2400,4720,2640,2445,8487,NA,3040,6000,5580,NA,NA,3070,1735,5380,1270,17200,4520,NA,6130,6200,3590,5130,4945,1215,2545,730,11450,2290,NA,1949,2190,12250,6530,2790,4875,6860,4215,1071,3000,2995,5700,2130,798,1495,2900,3025,4240,1550,1775,1934,4880,1527,1735,8408,587,1340,4845,6800,2495,1795,11300,7120,4190,5400,7050,2312,2026,19300,4322,NA,846,9421,2245,5511,3400,1515,3960,1560,6050,18600,1110,18138,2980,3224,2675,4640,1810,5030,4200,839,13500,6100,9400,1524,8550,5910,1910,718,4500,1980,3474,1107,6550,4840,14125,5120,8931,2070,3655,2385,3040,4950,3140,3600,5460,9710,2615,7220,9160,14600,4795,7370,548,2854,2995,817,6050,2105,3140,14500,3910,1075,5460,7720,3725,7760,3710,2250,3175,1820,3280,2300,3355,10000,4100,5400,NA,2725,2065,5370,5610,4505,2855,1538,5522,2085,2320,3495,3385,3250,4300,2190,2010,419,3205,7980,2813,2150,4485,2220,2300,5230,2495,7390,2225,8200,2310,2410,15600,5310,NA,4285,1400,3165,1660,6420,3560,NA,1980,4060,2810,3195,7040,1560,1485,3670,21800,4080,3089,20400,3790,4595,1875,13650,1170,1515,7270,5280,812,3515,4080,4185,4135,19650,4503,4165,4180,6184,2163,5910,3990,33800,2405,2385,4530,4335,10552,10600,3110,4310,1295,3470,1500,648,3665,1690,NA,3800,4385,423,10450,615,2110,2025,13550,2000,3550,14050,4490,4010,5032,5160,3875,5070,4760,10850,838,2785,8920,2900,3370,1485,5690,5330,1925,1395,3191,1720,2654,4385,1000,6810,1940,5500,4100,5000,4370,7240,2975,858,4291,3535,904,2595,1625,759,4575,3240,2295,9300,4010,10300,4280,7140,1403,661,7350,3330,2320,1287,862,14350,2230,2675,1985,NA,470,3665,4380,23300,2053,5960,39450,516,2270,1180,460,3480,3615,5040,1805,5720,13200,6550,1720,3535,1255,2975,3180,626,4300,2635,5480,3860,2630,3800,2925,9990,2545,9774,1280,2965,2515,3030,21000,3850,2765,823,3140,3810,22350,1565,2470,6460,4860,2990,2785,1606,704,4150,5890,9300,3550,81900,4540,1035,2332,2241,4075,2330,4845,1100,18900,2345,734,NA,729,59669,3270,12175,3405,2270,4885,807,4500,3630,2125,3531,10600,6500,6170,1099,4559,7870 -"2018-09-03",47450,80600,151014,472000,125000,226500,368000,250550,1254000,319500,123500,51300,43900,256500,242500,30300,261000,31800,240000,92400,121500,259500,385500,101500,194500,71100,76700,264000,42750,158500,121000,120000,116500,411000,NA,95081,82464,312000,28900,93000,14800,28500,12000,15250,21200,120000,384000,8170,106500,7230,60500,35950,52800,109000,107000,51800,71200,181000,47850,46750,16450,345000,85100,149000,248200,483721,13550,211500,63300,35650,32000,59000,152000,52300,41700,20350,322500,37200,40050,81900,218483,175500,29250,19150,124471,6220,28150,240000,58500,320000,17800,84287,107700,47950,98600,8310,4990,13675,18150,34800,3930,16900,54700,36800,97500,657644,725000,19750,4860,92200,5240,49782,45900,184597,31900,18550,199500,100500,82800,179500,25600,435800,90900,31600,26700,36450,65500,22600,70900,198500,35200,82200,12350,38150,120500,60200,45500,27700,201500,NA,67600,35600,14500,57400,103500,250000,156000,23550,24250,59000,4475,17750,42400,76026,67700,108300,18400,724000,85400,74100,4525,77100,5390,10150,4220,12296,94922,NA,1596000,10300,9410,8040,12750,NA,20050,59900,135112,13150,13950,6060,56700,NA,61200,16700,99491,NA,30700,52900,68300,36400,160500,10350,7570,31850,201500,17650,NA,114000,11050,18892,22432,32000,149500,44700,47950,22550,309500,20550,102500,9850,6100,74000,24950,174500,83300,18350,27000,27350,11650,25200,297500,8380,58000,6670,86700,19150,26900,37750,27433,83100,68300,17200,20900,83041,10600,217000,63400,1035,129000,32050,44800,NA,17950,89400,8050,184000,52500,33300,8390,5110,71000,32900,19400,39450,8920,37800,25000,NA,24600,29100,46500,34150,70500,11067,42600,27250,10850,2020,16800,84200,65100,6470,51800,27950,2570,58212,31300,33400,15550,29850,104500,50000,12250,3485,43704,12850,20100,11600,66200,50100,65300,31050,46550,53883,4911,19950,21000,70400,116800,1220,19500,9320,22700,96100,9330,101500,14045,1715,20950,65400,2825,54900,25400,39500,18200,35300,43200,20550,7290,32100,41600,5670,35700,59000,155000,72600,26000,9157,156000,41800,12050,NA,66500,27800,19573,5200,13850,41950,21100,54737,44100,81998,5950,15800,18300,49750,66300,NA,1958,1225,18000,39500,818000,10800,8380,2565,33400,5540,17050,5750,9500,NA,NA,9250,25501,12100,17950,NA,9932,43450,60000,NA,8850,15600,30700,11000,837,16400,23455,38800,13750,18600,181000,5853,50000,15550,20048,13400,18400,33750,339500,28739,14850,8670,39950,25700,65500,29350,25760,4180,36300,9200,149000,4090,29550,7849,NA,10800,38300,23959,51200,5170,7010,7670,NA,NA,6660,4185,6210,87000,56000,42950,19350,19100,51400,20198,20250,87600,16100,30950,4575,NA,54549,22350,NA,5120,4483,22100,26850,7800,101700,22000,2025,NA,13350,7990,54800,10100,83600,30100,13500,20950,6500,NA,9690,105500,18943,NA,13250,18650,NA,5041,12900,31650,27850,63800,28650,11752,9170,3954,50800,11550,10600,19900,8833,6190,3336,7750,15650,6840,12500,4560,17150,26450,10400,6900,32750,124000,2990,13050,1875,31817,6740,NA,635000,NA,22938,28800,36633,11318,23150,3580,9930,7730,4705,15950,11650,966,4205,14150,15800,35350,2420,7700,9490,4870,123500,42650,22100,1490,4425,9450,14017,28150,9870,9140,10200,4355,45100,13100,29000,NA,42150,15700,4545,108663,208000,7070,116500,2115,NA,23550,11150,NA,14450,52800,27050,48000,2335,36550,NA,18750,10550,10850,2425,6780,64600,3900,9850,10950,38800,2720,52100,16950,25150,13650,58000,41050,24200,13600,6550,13750,13700,13650,21700,16500,7000,8570,22000,78600,4390,3295,NA,4320,7620,57900,13100,14400,34000,3120,179000,13000,29050,95900,NA,12650,28850,12150,NA,31000,NA,22950,10300,21550,57700,14600,10800,8400,10100,2785,23150,14850,3175,30150,7970,4030,2140,3755,12150,1495,NA,1455,5500,5160,NA,2576,1835,10500,63000,5630,11550,39350,7160,5960,131500,1045,6753,2660,25300,578,12850,14850,43750,6250,4675,11500,NA,16250,18950,2180,19100,18250,12500,102500,39400,9380,10250,31150,6080,9080,22850,24000,12950,13360,4090,21350,78900,16400,32016,5160,NA,NA,12500,2030,6460,22750,5816,6970,28750,NA,12250,4880,7820,3225,4930,2390,42400,13050,53000,NA,9390,15550,3170,2940,815,6820,7170,18000,17091,23000,30856,3795,127500,14500,23000,NA,13000,27600,122000,8500,4165,8910,6000,12600,796,2985,5620,71981,NA,5050,3110,1940,58400,1040,4300,7190,7230,1230,47000,3080,11700,17750,8310,8880,3085,9200,10900,13100,14100,15400,10150,NA,62000,11300,14950,11800,7870,26500,7170,14655,42300,3845,59100,10700,14450,40000,9190,4900,13900,6280,4825,6200,23250,33000,9070,5083,25250,3970,NA,908,4640,2785,7400,6120,1375,3610,32950,4180,6030,4495,6140,36750,10350,4760,5200,8110,114000,46500,10750,5620,14400,2460,9770,8080,584,NA,NA,801,6420,6380,15100,6190,15000,14750,2515,14000,10600,3840,6900,13050,2805,19250,2175,15350,196000,5360,NA,17700,4145,3671,9590,9320,8310,NA,7830,NA,NA,7540,12400,2330,28700,11550,23900,863,20700,13053,15000,8600,19545,16250,3815,14915,8780,33300,8640,6100,13550,5810,NA,4650,6070,22800,1470,14600,321,18000,5660,1672,18200,11650,10050,11250,8090,2900,26600,29850,8060,10100,1445,2600,4110,1355,36800,11550,5200,12350,17200,NA,2330,2735,4551,NA,8140,13000,8210,269500,35800,1985,20150,4070,21450,15622,8891,4145,7020,1865,1120,5870,3505,33200,14750,7270,2280,2120,7790,4615,12850,1785,3925,10111,14400,4625,4225,4960,10095,7040,32800,3060,7705,12100,4125,12550,16475,1225,9960,14250,14500,1350,67300,1530,23100,3275,17950,6400,79500,8757,37900,18850,NA,3165,28350,3225,13450,7540,25100,6570,12050,2330,5150,18250,NA,6060,886,6850,8140,3410,1305,5190,7180,1830,14400,10375,3020,869,NA,5480,5775,10555,4060,14300,26950,5490,664,2550,2125,9640,1580,2516,6070,9450,1510,1580,5755,3505,13950,3465,2370,2840,11850,8280,9780,2990,NA,2595,3470,7340,11000,4200,5190,14600,9900,1300,1265,6850,3130,4810,3040,3305,12700,16550,30250,13700,1305,13000,13550,16550,4100,NA,292,946,680,5560,1640,5070,14500,10250,8020,NA,3310,12900,2289,11350,6710,3490,2130,24000,2115,3960,1740,7140,3210,3970,5800,15750,8212,127500,4770,14150,8830,2360,6380,4900,800,1100,35553,NA,32550,13683,1770,10050,999,2285,14900,7380,1515,14750,17700,NA,3030,5010,28350,16200,1525,8140,8050,5210,210,NA,5480,2305,NA,11400,5616,1305,8050,5040,3045,14350,19700,4210,19400,3040,2655,7840,4300,3520,12050,4370,5460,12900,2990,5720,7203,4255,3170,6530,4090,1550,NA,17450,2690,25529,6500,2835,3245,5490,5040,3880,4970,3425,3720,8000,17600,28800,7310,4500,19800,NA,2715,13700,16350,12000,27900,5240,28100,12150,1315,2885,7610,475,2875,4090,8340,1220,12450,8370,7100,NA,3660,9450,6350,28850,NA,20100,1205,3095,883,4280,2020,32200,12150,3290,3130,NA,11100,1065,8200,4940,13950,22950,NA,4105,4590,NA,7600,10700,2770,91500,1240,7900,9890,3240,7900,4167,911,894,5810,2435,31950,3065,13600,17600,1570,1270,11534,3200,4035,2730,3445,2170,7500,1760,3310,4520,9030,8715,809,7720,21100,2255,8030,3005,2970,4890,44950,8210,2579,6400,23800,2685,2765,10050,2570,1094,7460,10302,2585,1995,1625,3110,40650,3225,84000,46000,7230,14250,54700,2410,20650,13150,2730,10450,1320,4585,2415,2243,34037,3300,7230,11950,1575,1905,2630,3750,1170,1455,5770,13300,4185,7340,4610,6920,22395,1635,4170,1695,4030,2870,10350,49050,2060,NA,2470,19050,1690,1615,5830,2168,3640,2090,48300,2030,2840,NA,3815,4760,2340,2635,3055,3020,13500,6300,9340,3693,3165,8750,NA,9260,2990,133500,NA,2795,2405,3910,6770,203000,6900,5304,8310,5270,7740,NA,4615,NA,5310,3780,4600,15400,3820,6510,5879,NA,2530,NA,2820,21000,9520,2165,9500,7090,4230,2970,2534,8941,3915,NA,2570,1370,2350,4385,3000,8880,7860,5060,4180,10050,1695,2395,9870,2840,5780,267,4320,2345,960,3985,3710,30200,1840,2200,9530,11100,5380,24400,5500,21050,1640,2070,11350,5660,6917,32417,6800,11650,1480,1800,9370,2720,3750,9780,9210,4570,NA,11500,9490,14450,1550,17450,NA,1810,23500,11650,9110,5160,4373,3640,2565,3155,3525,4600,8390,7790,9614,14800,25350,2260,7479,4565,1915,7290,5778,3495,5969,6900,5760,5740,6790,2690,8600,8040,10600,4080,2694,3955,1585,3855,35500,NA,12950,6950,689,5660,13250,7690,6570,1515,1650,7330,NA,8470,NA,6590,1425,9490,4400,10100,9920,25150,1480,2105,10700,1370,2960,3175,2195,3195,5660,2345,14950,6930,3600,5140,13300,1075,NA,8110,1415,1115,7720,NA,7800,5720,4913,3800,6400,922,7740,3060,3370,6410,3500,9120,2840,12650,5040,6930,8700,3220,1340,2600,174500,1195,4900,2065,4060,2770,8440,3310,2360,3730,8140,4875,11650,5520,5050,6370,16350,821,1840,2030,21200,6670,1420,2440,3172,9600,5750,15100,5940,1160,5200,4955,2727,12900,7190,9990,29000,969,4095,7840,3075,3040,NA,2035,2995,1215,5140,3980,2105,2590,4160,3320,8900,2370,3350,5630,2450,8000,2505,6000,2815,6090,3535,3650,5070,4085,2740,NA,NA,11100,1450,1700,23800,3215,2500,1240,673,3802,67300,1830,4535,9220,9907,10330,3430,2115,4510,5220,4325,16288,3705,4265,4245,NA,4840,NA,9420,NA,6830,1455,5180,18600,2520,15200,13550,4290,NA,3780,611,5140,2680,19700,6390,3715,4370,2735,2890,2945,69000,5863,1170,5060,4961,1595,4985,1680,3330,3815,6880,9460,4670,1995,2976,3245,20250,NA,6710,2245,2005,4730,7890,3160,654,6462,2468,2108,1790,1656,2450,4225,1595,4070,3620,2730,5790,5030,6500,1735,6078,4850,650,9020,11100,4970,5970,3175,10500,3040,7400,2535,8390,9950,NA,11050,1075,2304,2930,NA,7540,1330,1340,2740,10850,9880,2990,5570,2130,3400,NA,6125,4965,4665,1837,6140,11500,4820,3815,15300,7972,983,16750,3500,3255,6940,5020,2245,9240,220,3155,2365,876,NA,6260,NA,1905,2420,6180,8550,9710,1041,1050,2375,4645,2640,2420,8414,NA,3110,6275,5610,NA,NA,3070,1725,5120,1265,17000,4725,NA,6210,6110,3590,5170,5170,1200,2555,728,11850,2315,NA,1849,2165,11700,6480,2755,4990,6840,4170,1063,2965,3145,5660,2130,775,1500,2910,2775,4365,1520,1795,1999,4990,1522,1725,8346,600,1395,5070,6840,2570,1775,11300,7070,4165,5450,6760,2312,2044,19400,4194,NA,842,9404,2245,5556,3445,1500,4045,1550,6050,19150,1105,17587,2955,3264,2650,4665,1790,5190,4145,839,13500,6140,9370,1529,8600,5790,2020,792,4500,1970,3465,1111,6540,4620,14105,5150,9257,2065,3670,2270,3055,5090,3225,3540,5420,9760,2530,7200,9200,14900,4830,7350,712,2854,3055,818,6100,2100,3045,14000,3870,1075,5440,7730,3770,7890,3630,2250,3135,1835,3230,2300,3325,9850,4200,5390,NA,2720,2035,5360,5500,4605,2817,1551,5428,2065,2315,3495,3415,3240,4370,2235,1965,422,3330,8010,2802,2155,4485,2240,2300,5240,2450,7480,2245,8190,2310,2700,15300,5230,NA,4265,1410,3125,1630,6360,3595,NA,1965,4080,2790,3195,7040,1585,1475,4542,21600,4220,3084,20050,4050,4575,1870,13550,1165,1540,7420,5300,801,3510,4220,4180,4090,19600,4575,4180,4135,6364,2158,5940,4000,37450,2625,2310,4390,4350,10457,10600,3145,4335,1280,3455,1500,650,3580,1700,NA,3830,4300,423,10450,615,2195,2000,13550,1985,3550,13800,4500,4045,5061,5080,3865,5210,4740,10550,829,2770,9000,3410,3370,1500,5620,5410,1945,1395,3217,1740,2689,4370,1000,7250,1895,5030,4100,5040,4260,7360,2960,873,4368,3335,900,2605,1635,758,4500,3205,2335,9300,4050,9880,4295,7140,1405,670,7390,3280,2320,1272,863,14500,2215,2740,2025,NA,467,4120,4375,23300,2043,6010,38700,518,2275,1190,475,3585,3780,5070,1715,5800,13200,6560,1720,3400,1265,2955,3230,640,4270,2630,5450,3885,2670,3800,2920,9760,2522,9774,1285,3035,2525,3010,21000,3835,2835,845,3185,3815,22300,1585,2420,6400,4895,3885,2790,1651,728,4175,5890,9230,3550,81900,4640,1035,2366,2207,4130,2345,4895,1075,19500,2330,733,NA,717,58748,3290,11799,3370,2295,4895,808,4610,3655,2095,3854,10600,6970,6170,997,4429,7870 -"2018-09-04",47650,81200,151214,470000,126500,226500,367500,262749,1259000,316500,125000,51400,43850,262000,245000,29950,262500,31600,240500,92100,122000,260500,406000,100500,193000,71600,78100,262500,42950,163000,120500,118500,119000,403500,NA,95580,89850,308500,28700,94000,14700,28500,12450,15400,21400,120500,370500,8150,106400,7200,61200,35450,52400,106000,105000,52300,70800,179500,48100,46700,16250,337000,85400,155500,248500,490466,13550,211500,63800,34650,31800,63000,148000,53700,41400,20200,326500,35950,39700,82200,218483,174500,29150,19250,125886,6410,27750,236400,60100,319000,17900,85347,107900,48450,96400,8270,4935,13675,18250,34700,3920,16500,57900,36850,98300,689541,725000,20800,4810,93700,5270,48679,46550,186953,32000,18400,205000,103500,83600,178300,25450,444600,90700,31600,27000,36200,65600,22150,73700,199000,35250,79100,12250,37800,119500,60300,44600,27950,198000,NA,67700,35500,14600,57400,103900,249000,159000,23400,24400,59000,4620,17550,43050,78979,68600,104400,18400,709000,87300,74500,4575,77700,5520,10050,4205,12339,94922,NA,1602000,10350,9410,8230,12850,NA,20050,58100,133708,13150,13800,6160,57900,NA,62000,16950,102217,NA,30400,53200,67200,36550,157500,10300,7790,31850,201700,17600,NA,114000,11550,19187,23214,32900,152500,45000,48450,22900,296500,19900,102000,9730,6070,74400,25200,172000,83500,19600,27200,27350,11900,25000,292000,8320,58500,7360,88100,19400,26500,37650,27400,84700,68300,17100,20550,86578,10550,212500,65200,1050,128500,31650,45850,NA,18050,87200,8000,184000,52900,33300,8530,5190,71200,32500,19550,39550,8660,39300,24950,NA,25650,28650,46650,33900,73500,11367,43250,27700,10800,2045,17650,86000,65200,6300,51000,27950,2550,57710,30850,33400,17000,30150,103500,50200,12450,3505,43465,12900,20200,11700,66100,50100,66000,31050,47800,53934,4987,20400,21050,70400,116000,1225,19675,9230,22750,96000,9210,104000,14332,1745,21100,65200,2830,56500,25000,41500,18250,35600,43400,20150,7300,32400,40950,5680,35250,58700,154500,72800,25700,9246,156900,43500,11900,NA,66400,27800,19157,5360,13900,41600,21000,58330,43450,82991,5800,15850,18150,49800,65300,NA,1976,1245,19200,39400,811000,10600,9160,2575,33550,5590,16800,5700,9000,NA,NA,9360,25890,12050,18450,NA,9971,43300,60000,NA,9490,15650,30750,10750,835,16850,23938,39700,14050,18600,185500,6044,49300,15450,20224,13200,18200,34000,338000,28068,14550,8720,40050,25500,66500,29050,25700,4205,35950,9190,154500,4060,28650,7841,NA,10850,38850,24055,51200,6460,6900,7720,NA,NA,6740,4200,6230,85600,57600,43050,18650,19150,51500,20483,20850,87300,16450,32300,4700,NA,55276,24350,NA,5200,4467,22250,27550,7730,99900,22100,2005,NA,14000,7970,54300,10250,83600,30100,13500,20900,6480,NA,9670,105000,18943,NA,13600,18900,NA,4974,12900,32550,28750,66500,28350,11843,9390,3873,51100,11450,10400,20100,8805,6230,3328,7320,16100,6860,12150,4575,17500,26100,10300,6960,33300,123500,2950,12900,1900,31392,6740,NA,626000,NA,25381,28850,36706,11273,23150,3625,9890,7590,4760,16400,11400,970,4250,14050,17200,35450,2445,7610,9710,4860,124000,43100,22250,1475,4400,9180,13749,28200,9860,9510,10400,4320,45650,12800,30500,NA,43000,16150,4545,108287,206500,7150,117000,2145,NA,22950,11000,NA,14550,52400,26650,51000,2395,36400,NA,19200,10350,10950,2395,6800,64300,4020,10050,11550,39000,2745,52200,17050,25300,13700,57500,40500,24700,13500,6570,13700,13600,13500,21350,16800,6990,8550,22000,81000,4365,3320,NA,4380,7610,58100,13100,15600,34200,3115,175000,13300,29600,100000,NA,12600,28950,13150,NA,31100,NA,23150,10450,21900,56000,14350,13250,8400,10150,2800,23250,14700,3210,30750,8060,4200,2190,3755,11950,1540,NA,1445,5580,5240,NA,2702,1830,10600,62900,5620,11450,39500,7200,5990,131500,1065,6753,2650,27200,585,12300,14900,43600,6320,4700,11400,NA,16200,19050,2200,19200,18050,12650,101000,40200,9350,10350,31450,5900,9090,23050,24500,12850,13406,4065,21550,80600,16800,32438,5210,NA,NA,12550,2090,6450,23100,5651,6880,29750,NA,12100,4865,7710,3220,5240,2410,42550,13000,53400,NA,9460,15900,3120,2935,824,6970,7440,17700,17980,22750,31158,3760,124000,14250,22200,NA,13800,29450,123300,8600,4183,8980,6010,13000,790,3005,5770,77295,NA,4760,3170,1935,58400,1070,4330,7170,7590,1235,47300,3110,11750,18150,8300,9380,3055,9150,10700,13150,13950,15850,10200,NA,62100,10750,15050,11650,7950,27200,7170,14420,42250,3860,58300,11000,14300,40600,9240,4875,14000,6370,4800,6190,23300,32950,9010,5093,24600,3970,NA,912,4545,2770,7270,6090,1400,4690,32850,4160,6110,4495,6180,36650,10000,4735,5200,8160,113500,46900,11150,5630,14400,2475,9990,8050,583,NA,NA,801,6390,6370,16100,6180,15550,14750,2545,14000,10300,3815,6960,13350,2840,19300,2200,15050,197500,6070,NA,17500,4220,3666,9400,9450,8200,NA,7830,NA,NA,7540,13150,2400,28700,11600,23750,866,21000,12954,15000,8680,19736,16450,3810,15167,8930,33450,8690,6300,13550,5860,NA,4670,5930,22450,1490,14600,323,18000,5680,1676,18250,11550,9990,11150,7990,3050,26950,30250,7560,11150,1435,2610,4105,1315,37200,11650,5180,12450,17050,NA,2395,2740,4588,NA,8130,12950,8210,266500,35600,2030,20100,4060,21250,15330,8850,4070,7010,1925,1125,5850,3510,33100,15150,7270,2300,2110,7690,4600,13250,1860,3980,10111,14150,4630,4300,4970,10368,7190,33100,3065,7756,12000,4145,12500,16850,1240,10050,14300,14550,1370,67900,1540,23350,3230,18200,6550,80000,8706,37800,19400,NA,3245,28100,3275,13600,7530,25250,6750,11950,2335,5150,18250,NA,6090,885,6920,8240,3450,1300,5240,7280,1845,14800,10454,2995,869,NA,5680,5675,10653,3975,14000,27000,5700,657,2520,2115,9480,1580,2489,5980,9400,1530,1610,5765,3460,14100,3555,2370,3425,11850,8230,9800,3095,NA,2580,3545,7230,11000,4200,5240,15000,9970,1340,1275,6830,3135,4790,3015,3315,12450,17100,30150,13600,1305,13050,13300,16600,4120,NA,292,960,679,5600,1630,5130,14350,10350,8120,NA,3450,13150,2295,10600,6600,3480,2145,24100,2135,3960,1760,7140,3220,3845,5900,15850,8202,127500,4770,14150,8850,2465,6390,4910,788,1110,36194,NA,33950,13778,1770,9990,1005,2300,15700,7420,1510,14850,17650,NA,3020,5000,29450,16300,1555,8000,8090,5220,211,NA,5470,2290,NA,11350,5561,1300,7900,5090,3045,15300,20250,4160,19400,3050,2670,8040,4295,3520,12300,4395,5430,12750,2970,5970,7145,4210,3155,6470,4230,1559,NA,17550,2680,25804,6600,2840,3325,5460,5020,3840,5000,3515,3860,8060,17300,29400,7320,4630,19650,NA,2720,13900,19900,11950,29950,5230,28400,12200,1315,2950,7630,480,2910,4095,8270,1210,12450,8320,7110,NA,3720,9710,6260,28950,NA,20050,1225,3245,888,4350,2020,32350,12200,3310,3060,NA,10650,1150,8150,4995,14000,23500,NA,4105,4915,NA,7700,10700,2810,91800,1215,7740,9690,3285,7900,4252,935,898,5850,2425,31700,3060,13700,17250,1545,1270,11664,3255,4025,2800,3510,2120,7510,1835,3385,4445,9030,8962,827,7830,21000,2235,8350,2900,3050,5050,44750,8110,2566,6390,23550,2710,2635,10050,2520,1126,7490,10206,2645,1995,1635,3145,41200,3200,83900,46000,7250,14400,57200,2450,20900,12800,2720,10700,1315,4570,2460,2248,33959,3280,7190,12100,1545,1915,2700,3795,1210,1465,5820,13450,4135,7420,4550,7150,22177,1715,4180,1695,4040,2855,10400,49200,2035,NA,2470,19350,1730,1625,5830,2228,3790,2155,48600,2020,2850,NA,3965,4740,2560,2590,3050,2985,13750,6300,9490,3712,3158,8590,NA,9390,2990,131500,NA,2760,2440,3910,6860,206500,6910,5343,8220,5430,8100,NA,4650,NA,5310,3785,4600,15700,3800,6460,5879,NA,2525,NA,2835,20650,9560,2190,9640,7100,4150,3000,2734,8836,4000,NA,2600,1445,2390,4444,2990,8770,7850,5100,4285,9900,1700,2460,9860,2770,5730,265,4280,2340,964,3980,3620,33050,1795,2215,10100,10950,5490,24450,5500,21200,1675,2090,11150,5770,6946,32557,7000,11600,1490,1670,9380,2740,3840,9880,9200,4795,NA,11600,9390,14700,1596,17450,NA,1840,24000,12050,9100,5550,4412,3625,2570,3165,3533,4665,8590,7690,9575,15100,26000,2190,7379,4665,1915,7220,5788,3555,6039,6830,5770,5820,6820,2715,8840,7990,10550,4306,2712,4005,1600,3980,35600,NA,14150,7000,683,5630,13300,7640,6570,1495,1690,7280,NA,8520,NA,6780,1455,9390,4400,10150,9900,25150,1500,2115,10600,1415,3010,3170,2200,3140,5490,2292,14700,7090,3625,5160,13500,1045,NA,8120,1580,1100,7610,NA,7950,5710,5100,3830,6490,917,8080,3060,3290,6390,3535,9150,2830,12750,5340,6940,8720,3220,1365,2665,173000,1205,4960,2035,4050,2770,8400,3445,2395,3725,8180,4730,11750,5500,5000,6350,17250,826,1865,2110,22150,6730,1430,2455,3262,9670,5900,15150,5940,1160,5310,4990,2672,12900,7250,10050,29500,983,4055,7840,3075,3035,NA,2010,2980,1220,5190,4030,2100,2550,4110,3370,9000,2335,3395,5605,2420,8080,2660,5980,2815,6120,3540,3620,5060,4065,2725,NA,NA,11150,1460,1720,24000,3275,2510,1270,673,4051,67600,1845,4525,9260,9907,10374,3430,2160,4465,5150,4240,15462,3680,4290,4375,NA,5120,NA,9400,NA,7050,1470,5160,18700,2510,15850,13700,4290,NA,3750,598,5150,2690,19750,6550,3675,4310,2740,2965,2935,68500,5720,1160,4995,4985,1595,4995,1700,3350,3820,6860,9490,4595,1995,3041,3255,21300,NA,6810,2240,2060,4760,7930,3150,651,6578,2472,2132,1785,1648,2470,4230,1585,4150,3685,2645,5690,5140,6520,1775,5582,4815,643,9370,11050,5110,5980,3215,10850,3035,7430,2570,8450,9700,NA,11100,1085,2304,2950,NA,7450,1370,1355,2801,11000,9440,2950,5560,2200,3370,NA,6000,4860,4625,1863,6350,11850,4820,3780,14650,7946,974,16900,3590,3310,6810,4870,2370,9290,220,3400,2395,869,NA,6460,NA,1945,2410,6150,8430,9610,1041,1055,2420,4640,2655,2425,8632,NA,3070,6350,5680,NA,NA,3150,1815,5100,1260,17850,4725,NA,6130,6350,3590,5150,5230,1200,2495,717,11850,2385,NA,1889,2200,12050,6510,2760,5000,6830,4110,1071,2970,3240,5680,2165,767,1485,2880,2900,4270,1520,1765,2007,5080,1565,1725,8709,615,1385,5160,6890,2605,1810,11500,7150,4290,5400,6670,2312,2044,19900,4237,NA,863,9454,2245,5574,3425,1650,4180,1550,6107,18900,1110,18011,2975,3244,2650,4700,1795,5330,4120,839,13500,6180,9280,1481,8750,5890,2020,849,4495,1970,3433,1273,6680,4515,13896,5180,9282,2020,3720,2240,3030,5150,3195,3535,5610,10250,2700,7170,9200,15250,4850,7460,669,2871,3070,816,6250,2120,3045,14150,3875,1075,5480,7450,3875,8020,3620,2250,3120,1815,3190,2300,3315,10000,4605,5390,NA,2810,2010,5400,5330,4695,2841,1568,5498,2055,2325,3515,3380,3230,4220,2165,2040,425,3320,8010,2728,2120,4500,2340,2295,5260,2465,7400,2245,8130,2310,2590,15100,5240,NA,4215,1355,3130,1640,6400,3625,NA,1980,4025,2780,3160,7050,1610,1475,4395,21750,4315,3094,20500,4020,4580,1875,13400,1165,1485,7530,5260,817,3480,4250,4190,4355,19800,4599,4325,4050,6465,2183,5950,3980,36300,2600,2395,4485,4345,10552,10600,3125,4400,1290,3455,1505,656,3450,1690,NA,3800,4300,423,10400,620,2285,1985,13800,1995,3530,13900,4500,4125,5118,5130,3895,5200,4770,10750,853,2735,8830,3410,3350,1490,5610,5490,1960,1350,3179,1700,2689,4420,1000,7350,1875,4960,4110,5310,4255,7290,3000,875,4396,3345,921,2600,1570,777,4365,3275,2355,9430,4055,10050,4250,7070,1413,667,7560,3280,2380,1287,900,14550,2230,2860,2115,NA,465,4030,4365,23000,2063,6140,38350,524,2215,1175,479,3670,3720,4995,1780,5890,13050,6580,1735,3385,1290,2875,3215,650,4290,2625,5470,3955,2820,3800,3010,9890,2522,9794,1250,3120,2545,3010,21500,3810,2895,840,3180,3810,22400,1685,2415,6430,4895,4290,2800,1655,746,4115,5860,9400,3550,81300,4520,1045,2387,2213,4095,2375,4850,1065,19200,2360,755,NA,753,58656,3235,11824,3415,2355,4960,814,4665,3895,2170,3745,10600,7170,6170,1036,4125,7870 -"2018-09-05",46600,80000,147409,463000,129000,226500,358000,257587,1254000,309500,125000,50400,42450,262500,242500,30050,260000,32200,238500,90900,121000,261000,394000,99600,191500,71100,76200,260500,42400,159500,119000,120500,116000,396500,NA,96378,87046,300500,28900,92200,14500,28450,12400,15350,22050,120000,357500,8070,106700,7420,61200,35050,51800,105500,102500,52300,69000,179500,47700,46300,16250,334000,85000,149000,239100,478903,13200,209000,63900,35650,31600,62600,152000,53900,41850,19900,322500,36050,39800,80800,220315,176000,29250,18900,124943,6160,27700,230100,60000,330000,17650,84865,104700,47050,96500,8210,4920,13506,18100,34200,3855,16650,58000,36950,95700,667866,718000,20450,4825,93900,5200,48529,46450,184125,31250,18400,201500,100000,85600,180700,25150,442100,89900,31500,26800,35800,64800,22150,75600,196000,35300,79900,12150,38850,117500,59700,44300,27950,198000,NA,67100,35050,14050,57200,101600,247500,152500,23250,24200,57100,4880,17600,44000,77931,68800,104100,18450,704000,87200,75000,4650,76800,5700,10150,4185,12425,95710,NA,1604000,10150,9260,8060,12650,NA,19850,57700,133207,13100,14450,6160,56600,NA,60500,17200,99946,NA,30400,55400,67100,36900,156500,10000,7690,31950,197700,18700,NA,112500,11200,19334,22302,31850,153500,43500,47800,22900,295500,20250,102500,9720,6070,73900,24750,171000,85000,19250,26700,27050,11400,24950,289000,8290,59600,7300,87800,19100,26400,37700,27333,82100,66600,17100,20650,86578,10350,208500,65400,1040,124500,31400,44600,NA,17500,87700,7710,180500,52900,31900,8470,5090,70800,32050,19050,39350,8860,37900,25050,NA,24850,28250,47200,33650,71100,11167,43000,26450,10900,2040,18150,85200,62200,6330,53600,28500,2575,57459,31100,33250,16900,29500,104500,50300,12200,3450,43370,12550,20900,11550,66500,49600,66000,30700,46700,51615,4873,20000,21400,71800,115500,1225,19175,9210,22350,96300,9130,104500,14093,1740,20550,65300,2830,54500,25700,40750,18700,35250,42500,20350,7260,32250,41200,5550,35050,58400,149500,73100,25750,9022,160300,42150,11950,NA,66800,27900,18575,5300,13700,42100,20650,57479,44250,80509,5880,15100,17700,49900,66000,NA,1995,1230,18750,38650,810000,10800,9420,2540,32450,5540,16550,5690,9120,NA,NA,9270,25934,12000,18100,NA,10166,43300,59900,NA,10150,15450,30550,10800,834,18050,23841,45500,13950,18600,183000,7696,49250,15700,20023,13300,18150,34100,338000,28739,14100,8680,40000,25450,66900,29950,26340,4165,36200,9180,156500,4040,28800,7859,NA,10950,37400,24293,50500,6210,6920,7720,NA,NA,6610,4205,6230,85400,55700,42250,18950,19000,51100,20483,21050,86800,16300,32400,4650,NA,53458,24200,NA,5120,4475,21550,27450,7660,97000,21700,1995,NA,14575,7970,54100,10100,83700,30300,13350,20700,6650,NA,9440,106000,18991,NA,13800,18800,NA,4907,13750,31800,27700,66600,29000,11707,9080,3853,50900,11350,10450,19500,8805,6230,3365,7340,15550,6770,12600,4570,17400,26000,10200,6950,32600,124000,2890,13450,1905,30872,6850,NA,624000,NA,25653,28250,37220,11500,23400,3665,9850,7580,4695,16100,11350,961,4160,14050,16850,35600,2465,7480,9790,4840,123500,44400,22050,1530,4375,9020,13749,27650,9720,9550,9960,4365,44600,12500,29800,NA,42850,16400,4450,105459,205000,7200,116000,2115,NA,22750,11000,NA,14700,52700,27450,51300,2400,36400,NA,18600,10400,10650,2325,6750,64900,3810,9720,11500,38300,2760,50800,16800,26050,13200,56900,40600,25500,13500,6530,13300,13950,13700,21500,16450,7060,8490,22000,80400,4400,3315,NA,4475,7520,56600,13100,15400,34250,3120,175500,12850,28650,100000,NA,12150,28900,14100,NA,31050,NA,22200,10550,21800,56200,14450,16300,8250,10350,2750,22450,14800,3410,31000,8020,4145,2180,3755,12000,1550,NA,1430,5610,5300,NA,2710,1820,10450,63100,5630,11400,39400,6910,6010,131500,1070,6783,2650,25900,592,12500,14900,43400,6220,4770,11350,NA,15650,18800,2180,19150,17850,12550,100500,41100,9110,10500,30550,5790,9100,22950,24000,12850,13178,4000,21350,79300,16600,32484,5240,NA,NA,12650,2075,6460,23500,5806,6650,29450,NA,12200,5010,7660,3180,5140,2535,44100,12800,52500,NA,9570,16150,3005,2925,1015,6650,7370,17750,17512,22050,31057,3710,123000,13800,22800,NA,14350,28650,120300,8960,4238,8750,5990,12750,793,2995,5700,83768,NA,4725,3400,1930,58400,1060,4315,7120,7590,1235,46850,3060,11650,17900,8310,9440,3030,9110,10800,13150,14050,15650,10200,NA,60500,10700,14950,11550,7840,27200,7170,14514,41200,3830,58500,10750,14650,40400,8880,4860,13750,6290,4830,6140,23200,31950,8950,5053,24500,4170,NA,905,4580,2790,7250,6110,1385,6090,32850,4150,6300,4515,6030,36500,9640,4680,5170,8110,113500,46850,10950,5580,14550,2465,10150,8210,583,NA,NA,797,6230,6470,16250,6140,15650,14500,2520,13800,10250,3770,7040,13350,2785,19150,2200,14850,197500,6150,NA,17650,4160,3666,9400,9290,8110,NA,7770,NA,NA,7460,13000,2395,29000,11500,23450,879,21000,13200,15000,8820,19640,16600,3970,15318,8790,34200,8600,6180,13600,5660,NA,4605,5930,22000,1485,14400,326,18000,5670,1659,17800,11450,10600,10850,7830,3010,26800,30300,7960,10800,1415,2570,4075,1315,36700,11850,5110,12050,16300,NA,2415,2735,4532,NA,7980,13600,8100,264500,35850,2040,20150,4020,22500,15087,9054,4025,6870,1905,1115,5860,3480,32300,16450,7200,2290,2120,7650,4600,13000,1860,3850,10138,14000,4570,4275,4990,10640,7050,34550,3065,7756,11850,4115,12500,17550,1230,10000,14300,14550,1365,68500,1595,22800,3190,18350,6470,79700,8757,37550,19250,NA,3220,29200,3260,13550,7490,24900,6630,12100,2360,5090,18100,NA,5830,895,6790,8430,3390,1285,5120,7250,1840,14650,10770,2975,873,NA,5690,6000,10849,4030,13900,27250,5740,659,2530,2110,9600,1585,2521,6020,9400,1525,1625,5804,3430,13550,3515,2335,3550,11500,8170,9460,3040,NA,2540,3540,7210,11250,4200,5240,14700,10050,1320,1280,6850,3145,4795,3030,3290,12600,16850,30250,13200,1300,13150,13050,16650,4170,NA,288,954,675,5650,1625,5020,14200,10200,8110,NA,3390,12950,2301,10600,6570,3600,2145,23950,2140,3960,1750,7090,3290,3845,5860,15300,8182,128500,4790,13850,9270,2480,6290,5000,777,1115,36154,NA,36650,13922,1780,9980,1005,2275,15550,7410,1490,14300,17000,NA,2995,5100,30600,16100,1555,7850,8110,5190,210,NA,5480,2300,NA,11300,5387,1280,8120,5110,3140,14900,20000,4170,19950,3250,2650,7990,4290,3515,12000,4400,5350,12800,3035,6000,7154,4185,3100,6500,4210,1568,NA,17200,2660,26124,6650,2895,3285,5380,4995,3840,5030,3540,3975,7890,17550,28950,7370,4695,19550,NA,2725,13900,21700,12000,30850,5270,28300,12100,1315,2910,7600,485,2820,4035,8290,1165,12400,8260,7040,NA,3645,9850,6200,28750,NA,20150,1240,3420,894,4305,2020,31700,12600,3280,2995,NA,10500,1115,7950,5150,14150,23600,NA,4130,4905,NA,7500,10500,2775,95300,1275,7750,9690,3205,7890,4190,928,882,5700,2430,31850,3060,13550,17000,1585,1275,11186,3210,4000,2750,3505,2150,7500,1795,3375,4380,9080,8962,857,7970,20600,2215,8350,2880,3070,5090,44750,8110,2585,6290,23350,2710,2700,10050,2505,1110,7340,10496,2645,1970,1650,3115,40800,3175,83700,46100,7260,14150,59000,2530,21000,12900,2725,10400,1320,4590,2515,2248,35045,3250,7140,12300,1570,1885,2700,3795,1190,1440,5730,13200,4145,7360,4570,7200,22177,1690,4160,1690,4010,3160,10400,48900,2015,NA,2440,19450,1740,1630,5850,2181,3800,2090,48200,2050,2795,NA,3930,4740,2565,2525,3060,3035,13150,6330,9840,3707,3165,8490,NA,9330,2990,131500,NA,2865,2420,3925,6830,204000,6830,5353,8310,5410,8070,NA,4665,NA,5280,3660,4600,15600,3880,6460,5744,NA,2540,NA,2795,20750,9710,2215,9880,7180,4135,3000,2711,8493,3920,NA,2610,1450,2365,4494,2950,8770,7600,5070,4110,9920,1685,2460,9680,2765,5750,271,4585,2315,973,3915,3685,33200,1770,2215,10000,10700,5380,23700,5540,21150,1650,2085,10700,5790,7041,32487,6920,11800,1485,2170,9480,2790,3790,9890,9010,4100,NA,12250,9400,14500,1583,17100,NA,1815,23750,12000,8990,5440,4412,3640,2540,3170,3521,4670,8560,7660,9371,14600,25950,2205,7280,4685,1830,7310,5748,3570,5935,6830,5690,5900,6800,2720,8830,7900,10200,4306,2717,4010,1595,4010,35950,NA,14000,7000,680,5610,13250,7450,6580,1425,1665,7250,NA,8660,NA,6660,1400,9630,4410,10050,10950,25150,1495,2120,10350,1390,3010,3130,2180,3160,5550,2296,14550,7220,3625,5200,13400,1065,NA,8020,1585,1115,7530,NA,7910,5700,5147,3805,6480,924,8050,3060,3285,6450,3545,8950,2815,12550,5290,6830,8800,3220,1375,2720,169500,1185,4915,2030,4065,2720,8420,3520,2470,3595,8170,4765,11750,5420,4930,6260,16950,825,1840,2115,21250,6740,1415,2450,3232,9710,6520,14900,5880,1160,5350,4940,2701,12500,7210,9840,30300,969,4125,7870,3025,3035,NA,2025,2970,1215,5060,4020,2075,2515,4160,3345,9090,2365,3330,5655,2435,8040,2490,6060,2850,6090,3630,3725,5070,4065,2700,NA,NA,11250,1520,1700,23950,3255,2580,1270,701,4033,68700,1880,4570,9400,9640,10197,3415,2165,4550,5560,4310,15875,3620,4365,4225,NA,5090,NA,9350,NA,6800,1470,5180,18050,2500,16400,13950,4290,NA,3720,601,5120,2860,19350,6400,3695,4360,2645,2920,2900,68500,5539,1155,4960,4993,1593,4990,1690,3290,3735,6760,9530,4625,1970,3028,3230,20800,NA,6550,2240,2080,4760,7870,3165,655,6395,2459,2122,1790,1639,2475,4205,1630,4120,3715,2610,5700,5040,6690,1797,5392,4725,637,9440,10900,5100,5920,3210,10950,3020,7520,2515,8470,9100,NA,11150,1105,2282,2885,NA,7390,1505,1365,2788,11050,9410,2985,5560,2340,3385,NA,5900,4785,4690,1837,6850,11800,4860,3760,16250,7832,980,17550,3695,3180,6750,4740,2350,9010,218,3360,2475,869,NA,6410,NA,1945,2445,6220,8290,9350,1027,1050,2410,4685,2710,2435,8523,NA,3110,6400,5680,NA,NA,3080,1825,5100,1240,18200,4765,NA,6140,6580,3590,5120,5250,1230,2480,722,11750,2365,NA,1963,2175,12050,6490,2775,4950,6770,4070,1077,2935,3240,5820,2280,754,1485,2955,2875,4260,1505,1745,1968,5020,1569,1805,8629,605,1370,5070,6950,2630,1805,11350,7110,4290,5530,6840,2312,2013,19300,4165,NA,877,9287,2245,5682,3550,1570,4015,1545,6050,18800,1120,18053,2975,3214,2655,4655,1795,5780,4130,839,13500,6060,9080,1476,8840,5650,1975,841,4495,1970,3423,1221,6700,4730,13750,5120,9056,1970,3760,2345,3060,5080,3170,3520,5600,10400,2765,7000,9240,15250,4825,7350,672,2857,3065,816,6225,2135,3100,13800,3880,1075,5640,7560,3835,8000,3560,2250,3125,1825,3220,2300,3265,9960,4800,6000,NA,2810,2120,5420,5300,4700,2826,1582,5428,2060,2310,3525,3400,3285,4230,2160,2010,425,3335,7950,2752,2115,4530,2315,2295,5280,2540,7470,2195,8110,2310,2580,15050,5420,NA,4340,1400,3115,1615,6230,3650,NA,1935,3930,2680,3165,7050,1665,1450,4476,22100,4325,3069,20700,4080,4590,1870,13150,1165,1480,7440,5240,830,3350,4200,4200,4980,20000,4450,4320,4060,6565,2178,5950,4130,37100,2560,2385,4340,4325,10552,10650,3060,4390,1285,3760,1580,675,3500,1690,NA,3790,4300,423,10300,620,2280,1965,14150,2020,3580,14050,4520,4135,5118,5150,3815,5200,4770,10850,860,2775,8550,3355,3340,1580,5570,5570,1990,1355,3268,1685,2654,4405,1000,7160,1840,4950,3830,5210,4225,7620,2965,876,4396,3365,933,2585,1580,758,4470,3255,2370,9430,3995,10200,4240,7280,1411,652,7620,3290,2335,1301,888,14750,2230,2875,2090,NA,465,4035,4350,23000,2097,6110,38600,518,2245,1225,486,3705,3685,4975,1735,5950,13100,6630,1750,3385,1335,2905,3325,647,4355,2600,5400,3945,2695,3800,3070,9940,2510,9794,1250,3130,2515,2995,21500,3830,2875,800,3165,3730,22500,1630,2390,6400,4800,4110,2840,1618,774,4140,5870,9320,3550,80800,4390,1045,2425,2263,3985,2350,4885,1050,19300,2370,764,NA,761,58748,3200,11649,3400,2350,4880,815,4635,3900,2220,3685,10600,7110,6170,1090,3908,7870 -"2018-09-06",46100,78800,146207,459000,134000,231500,351000,260403,1236000,308500,126500,50500,42150,261500,242000,30200,266000,33650,239000,91800,120000,261000,399500,99800,191000,71300,74400,260000,41850,162000,120500,124000,114000,406000,NA,95380,88635,297500,29000,94100,14350,28500,12500,15450,21450,127500,364500,8030,109100,7470,60900,35200,51100,104500,100500,52900,67500,179000,47500,46400,16200,332500,84300,148000,238600,474567,13000,209000,64500,35600,31200,62300,155500,54400,42350,19700,316500,36600,41550,81700,218025,172500,29900,19200,125886,6150,27450,233300,59300,332500,17500,82936,103500,47550,96000,8170,5010,13482,18000,33550,3800,16650,57200,37050,96700,647421,722000,20350,4890,93500,5210,48730,46900,176349,30600,18300,201000,97000,85700,178600,25500,460300,88300,31400,26300,35750,64600,21900,76000,194500,36300,79900,12200,38650,116500,59300,45300,27850,195000,NA,66500,35600,14050,57600,102300,246500,151000,23100,23750,56000,4805,17400,44450,76597,68900,103600,17850,713000,86400,75200,4625,75200,5610,10000,4170,12598,98467,NA,1559000,10150,9270,7990,12800,NA,19700,57000,132305,12950,13750,6150,56500,NA,60200,16950,98582,NA,30050,55200,67400,36900,158000,9720,8030,32450,195300,18600,NA,111500,10900,19151,22476,32850,154000,43900,48050,22450,301500,20000,102000,9730,5800,72700,24000,173000,84500,19100,25800,27950,11400,25050,290000,8230,58700,7340,89000,18700,27300,37750,26167,81200,65900,16550,20450,87758,10650,209000,65400,1020,126500,30700,43200,NA,17500,87600,7610,180000,52400,31050,8490,5040,71100,32050,18600,38600,8560,35500,24550,NA,24750,29750,47050,34250,69900,11033,42550,26500,10950,2015,17950,84100,63100,6250,52400,29500,2570,57459,31700,32900,18100,28850,107500,50000,12000,3430,41938,12300,20050,11150,66300,49300,64500,30950,45350,51666,4844,20100,21450,74900,112900,1240,19275,9160,22300,96300,9110,102000,13759,1735,20250,64800,2805,53100,24600,40350,18800,34500,41400,20050,7260,32250,40600,5410,35450,58300,151000,72000,25500,9067,150300,41100,11750,NA,67400,27600,18534,5100,13500,42400,20550,57857,44200,79599,5750,15450,17500,49900,65000,NA,2033,1250,18550,37950,807000,10650,9920,2520,31750,5480,16250,5700,9000,NA,NA,8950,26497,11800,19750,NA,10402,44000,60500,NA,9890,15100,30600,10500,816,18000,25337,44800,13550,18250,184000,9978,48850,16750,19622,13200,18150,33500,338500,29074,13900,8420,40350,25400,67100,29900,25840,4205,36050,9070,158500,4050,30300,7802,NA,11150,37150,24245,49400,6370,6680,7600,NA,NA,6630,4155,6240,84700,55000,41450,19000,18900,49950,20270,20800,86600,16300,31900,4660,NA,52549,23450,NA,5060,4425,21650,27900,7590,94000,21550,2085,NA,14675,7920,55500,10000,83600,30300,13250,20850,6640,NA,9500,106000,18603,NA,13550,17900,NA,4923,13800,31300,27300,67200,28600,11843,8880,3934,51400,11300,9900,19400,8750,6150,3233,7170,15200,6750,12650,4530,17450,26200,10100,6860,31650,123000,2845,13350,1910,30966,6810,NA,623000,NA,25200,27400,36706,10682,23150,3725,9830,7560,4685,16150,11350,956,4175,13900,17800,35450,2410,7410,9700,4770,123500,44150,21600,1490,4340,8720,13883,28400,9670,9320,9990,4300,44000,12600,30300,NA,42200,17900,4405,98391,204000,7000,116000,2115,NA,22750,10800,NA,14600,52600,29500,50600,2370,35550,NA,18700,10250,10650,2275,6740,65300,3845,9500,11250,37850,2770,49650,16900,27150,12850,55500,40800,25100,13150,6500,12900,14050,13900,22650,16350,7080,8130,21550,79300,4410,3245,NA,4375,7400,55000,13200,15700,34300,3065,176000,12750,28650,98500,NA,12050,28800,14500,NA,30800,NA,22200,10500,21200,59600,14450,18450,8300,10000,2755,22350,14750,3440,30750,8000,3915,2170,3710,12200,1550,NA,1425,5620,5630,NA,2596,1830,10500,62900,5610,11500,39550,6870,6000,132000,1080,6773,2610,24650,579,11950,14900,42200,6140,4690,11250,NA,15450,18300,2205,19000,17800,12500,101000,40650,8990,10300,30750,5750,9190,22900,23050,12850,13041,3990,21500,78300,16550,32250,5300,NA,NA,12450,2070,6320,24000,5806,6590,29000,NA,12700,4955,7640,3130,5070,2395,44100,12750,51000,NA,9570,16050,3120,2895,944,6510,7540,18100,16857,22100,30856,3695,121500,13950,22700,NA,13500,28700,118500,8930,4188,8660,5980,12800,767,3050,5740,83672,NA,4670,3700,1945,58400,1050,4270,7250,7560,1220,46950,2965,11650,17450,8210,9720,3025,9160,10600,13100,14200,15600,10500,NA,59300,10400,15400,11550,7980,27450,7170,14138,40450,3800,59800,10400,14500,40250,8950,4830,13800,6130,4750,6140,22750,32150,8920,5083,24550,4080,NA,904,4575,2840,7170,6030,1385,6580,32200,4120,6410,4500,6070,35650,9220,4630,5170,8100,110000,45950,10850,5410,14600,2370,9740,7980,581,NA,NA,783,6200,6400,16250,6050,15850,14550,2490,13750,9980,3625,6960,13400,2855,19050,2210,14750,195500,5990,NA,17150,4150,3676,9200,9120,8070,NA,7730,NA,NA,7500,13250,2375,28700,11500,23700,865,20700,12856,15000,8800,19497,17150,4030,15368,9050,34400,8520,6080,13600,5900,NA,4565,5910,22300,1440,13950,332,17950,5670,1721,18050,11250,11500,10950,7730,3005,26400,29900,7780,10900,1400,2525,4030,1290,36400,11900,5010,11900,16000,NA,2435,2715,4461,NA,7910,13750,7890,270000,35700,2055,19650,4020,22050,14454,8687,4030,6970,1860,1110,5820,3470,31750,16700,7050,2285,2095,7700,4380,12850,1845,3800,9989,13950,4425,4150,4940,10731,7390,34150,3060,7705,11650,4010,12450,17500,1220,9650,14250,14600,1345,68400,1580,22900,3050,18350,6390,80000,8884,37450,19900,NA,3115,28150,3315,13500,7450,25000,6590,12000,2285,4835,18150,NA,5900,885,6770,8380,3570,1300,5210,7250,1865,14400,10750,3280,856,NA,5670,6025,10702,3965,13900,27100,5720,661,2530,2105,9610,1590,2434,6130,9240,1520,1615,5765,3370,14050,3450,2340,3300,11200,8050,9310,3050,NA,2520,3425,7200,11150,4200,5190,14900,10000,1295,1275,6800,3230,4740,3035,3275,12800,16900,30200,13000,1295,12900,12800,16450,4150,NA,284,950,665,5510,1605,4980,14150,10200,7900,NA,3330,13100,2301,10550,6590,3595,2080,23500,2135,3960,1755,7020,3220,3815,5720,15550,8143,129500,4710,13800,9040,2460,6330,4920,802,1080,35633,NA,40250,13874,1795,10350,989,2260,15350,7370,1440,13950,16700,NA,3000,5120,28000,15850,1550,7620,8200,5200,217,NA,5420,2280,NA,11100,5414,1275,8250,5050,3150,14900,19350,4130,19950,3215,2840,7820,4290,3525,11900,4470,5300,12950,2990,6140,7174,4165,3065,6370,4180,1595,NA,17700,2655,25804,6730,3040,3280,5290,4985,3890,5000,3515,4075,7910,17200,28950,7360,4585,19350,NA,2680,13500,22400,12000,32550,5260,28250,12050,1315,2840,7480,482,2825,4135,8230,1145,12050,8280,7060,NA,3635,12250,6250,29150,NA,19850,1220,3380,888,4340,2020,31600,12450,3320,3170,NA,10700,1125,8130,5360,14150,23300,NA,4180,5130,NA,7360,10350,2725,96600,1225,7650,9900,3090,7830,4190,915,825,5750,2460,31100,3040,13500,17000,1595,1250,11055,3190,3985,2700,3505,2060,7500,1795,3255,4345,9020,8633,869,7780,20000,2210,8230,2855,3200,5330,44650,8080,2560,6290,23600,2730,2705,10100,2430,1128,7330,11173,2660,1950,1645,3270,40500,3220,84000,46000,7300,14150,61400,2505,21800,12950,2720,10450,1290,4565,2475,2243,34812,3230,7010,12400,1550,1880,2820,3765,1185,1440,5670,13400,4080,7550,4570,7410,22140,1910,4110,1615,4005,3035,10400,48600,1980,NA,2430,19000,1670,1615,5880,2178,3910,2020,48350,2020,2735,NA,3860,4670,2460,2490,3095,2960,13100,6340,9950,3703,3158,8190,NA,9330,2990,128500,NA,3090,2420,3870,6710,203500,6650,5245,8340,5410,8140,NA,4680,NA,5160,3640,4600,15700,3895,6240,5792,NA,2510,NA,2755,21450,9870,2215,9860,7200,4075,2975,2650,8398,3875,NA,2565,1465,2305,4561,2905,8730,7610,5030,3965,9580,1690,2465,9360,2800,5660,268,4580,2300,960,3850,3650,31500,1750,2140,10300,10550,5300,23850,5500,21100,1670,2065,10800,5790,7089,32557,7040,12400,1515,2270,9390,2820,3725,9540,8720,3715,NA,12550,9400,14100,1643,16400,NA,2075,23400,15600,8800,5450,4390,3595,2515,3145,3525,4625,8570,7440,9215,13900,27250,2135,7280,4690,1880,7320,5729,3555,5865,7240,5680,6160,6800,2730,8840,7850,10000,4271,2703,3825,1600,4050,35950,NA,14200,7200,670,5540,12250,7330,6470,1410,1645,7330,NA,9170,NA,6440,1400,9440,4440,10050,10450,24700,1500,2110,10200,1350,2965,3120,2195,3055,5590,2296,14350,7160,3605,5180,13300,1040,NA,8020,1550,1100,7540,NA,7800,5620,5247,3805,6280,896,7590,3060,3285,6470,3520,8850,2815,12500,5210,6580,8660,3220,1365,2845,180000,1180,4870,2040,4010,2735,8170,3400,2800,3535,8150,4760,11600,5420,4820,6210,16800,813,1795,2090,21050,6690,1425,2460,3242,9530,6520,14650,5950,1160,5410,4900,2650,12450,7450,9600,30000,933,4145,7990,2865,3050,NA,2030,2985,1220,5000,3985,2130,2460,4145,3475,9000,2360,3280,5505,2370,8020,2455,6080,2815,6130,3560,3700,5080,4045,2650,NA,NA,11250,1505,1695,23650,3170,2570,1260,726,3964,68700,1820,4730,9350,9440,10152,3410,2150,4900,5270,4300,14036,3710,4275,4165,NA,4920,NA,9350,NA,6690,1465,5210,17450,2460,15750,12850,4290,NA,3765,609,5130,2840,19500,6400,3695,4370,2520,2885,2865,68000,5453,1185,4990,4961,1591,4945,1690,3230,3700,6720,9570,4680,1955,3015,3130,21000,NA,6460,2210,2070,4740,8050,3190,656,6202,2445,2103,1780,1648,2455,4185,1650,4075,3740,2515,5620,4990,6560,1855,5629,4485,636,10350,10950,5130,5790,3255,10900,3025,7680,2475,8400,9200,NA,11000,1220,2208,2865,NA,7380,1440,1380,2635,10750,8800,3600,5510,2400,3575,NA,6175,4645,4670,1801,6450,11750,4825,3755,15000,7565,964,17400,3835,3160,6740,4755,2350,8650,217,3330,2425,855,NA,6340,NA,1905,2465,6230,8310,9400,991,1040,2395,4575,2670,2450,8306,NA,2980,6275,5570,NA,NA,3050,1790,5020,1220,17900,4670,NA,6130,6360,3590,5000,5700,1250,2455,712,11750,2295,NA,2123,2185,11950,7400,2755,4970,6770,4075,1093,2940,3105,5780,2440,730,1440,2930,2800,4080,1505,1705,1913,5040,1569,1790,8293,600,1385,5000,6920,2595,1860,11450,7080,4230,5550,7180,2312,1977,19050,4080,NA,883,9237,2245,5601,3465,1570,3715,1535,5812,18050,1125,17502,3045,3198,2600,4565,2050,5900,4130,839,13650,6010,9130,1452,8800,5670,2100,830,4465,1930,3433,1221,6650,4700,13416,5080,9006,1985,3720,2320,3045,5440,3060,3500,5600,10300,2710,6910,9090,15150,4700,7350,655,2857,3010,811,6525,2140,3035,13950,3865,1075,5830,7780,3835,7900,3570,2250,3120,1790,3220,2300,3265,9770,4400,5850,NA,2800,2185,5440,5320,4640,2965,1585,5312,2010,2300,3480,3395,3350,4195,2130,1975,423,3345,8000,2769,2020,4500,2275,2250,5240,2505,7440,2155,7970,2310,2535,14650,5250,NA,4175,1310,3090,1680,6350,3650,NA,1930,3900,2650,3120,6950,1680,1455,4359,23200,4310,3011,18550,3910,4570,1880,13300,1165,1500,7340,5200,809,3370,4200,4050,5080,20650,4377,4450,4050,7067,2173,5930,4050,35450,2560,2355,4215,4370,10457,10500,3045,4315,1285,3640,1570,673,3445,1710,NA,3790,4300,423,10200,615,2255,1970,14200,1990,3560,13750,4495,4075,4985,5180,3805,5300,4770,10900,867,2765,8430,3310,3305,1560,5480,5730,1980,1295,3140,1690,2660,4405,1000,6990,1840,4870,3950,5160,4195,7350,2970,870,4350,3225,927,2570,1530,757,4425,3230,2355,9000,3910,9920,4130,7160,1389,644,7530,3255,2470,1314,855,15000,2075,2835,1980,NA,459,3915,4325,23150,2036,6120,37900,519,2350,1190,466,3620,3725,4980,1735,5850,12550,6570,1720,3480,1320,2920,3300,632,4270,2740,5330,4030,2610,3800,3075,9200,2487,9814,1205,3160,2505,3005,22100,3810,2930,817,3160,4100,22250,1645,2355,6400,4780,3980,2795,1622,739,4250,5890,9600,3550,81200,4385,1045,2434,2235,3900,2340,4880,1025,18900,2365,754,NA,740,58288,3130,11774,3400,2315,4900,809,4620,3910,2225,3685,10600,7000,6170,1114,3756,7870 -"2018-09-07",44900,75900,146608,458000,133000,237000,352000,262279,1226000,308000,125000,50700,42200,263500,239000,30250,266500,34250,242500,93000,120000,263000,414500,101000,192500,71500,74300,267000,41850,156500,119000,125500,113000,410500,NA,95679,87794,302500,28950,93300,14650,28400,12400,15650,21050,134000,366500,8190,116300,7510,63700,35300,51700,98700,101500,54300,68200,180000,47900,47000,16250,332500,85300,146500,241200,486611,13250,207000,64500,36000,31350,67000,161500,54500,43400,19850,320500,37300,39500,82300,220774,181500,30100,19600,125886,6390,27700,242800,59100,345000,18500,85733,104400,49400,96200,8320,5020,13216,18800,32850,3875,16700,56600,36950,97400,643067,720000,20700,4885,103000,5200,48479,47000,176741,30850,18250,202500,96100,84500,177000,26900,438700,89100,31350,24900,36300,63400,21900,77000,198000,36400,79000,12150,38400,115000,59500,44100,29500,196000,NA,67800,35600,14050,58500,101500,246000,148100,23550,23800,55700,4925,17550,44800,76407,68300,101400,17800,716000,86500,74800,4695,75400,5550,10100,4190,12727,100436,NA,1561000,10150,9370,7990,12850,NA,18600,57400,134209,12900,14400,6100,56400,NA,60700,16850,101763,NA,30300,55000,66400,36950,157500,9920,8430,34200,194200,18450,NA,113000,10550,19887,22345,35000,152500,45300,48900,22350,309000,20650,103500,9750,5900,72400,23900,167000,85200,19350,25550,28900,11200,25100,294000,8230,57100,7360,90000,20750,27050,38050,26433,82200,66500,17000,20650,87954,10600,207500,65200,1000,125500,30900,43450,NA,17700,86900,7640,181500,52000,30100,8390,5060,69600,32300,19050,38850,8740,35550,24700,NA,24300,31350,45850,34300,68800,10867,42950,26550,10800,1980,17450,81800,63500,6210,54200,30050,2590,56706,32150,32750,17000,28850,109500,50200,12200,3410,43083,12050,19750,11200,66700,49500,65900,30300,44400,51766,4892,20300,21700,75100,112700,1250,19250,9320,22100,96400,9380,104500,13568,1740,19000,64800,2835,52600,24850,40150,18650,33750,42550,20150,7310,32600,40650,5330,35550,58800,151500,72500,25600,8978,146500,41150,11600,NA,68100,25800,18118,5030,13600,42600,20500,56912,43850,79516,5740,16100,17150,49750,63500,NA,2047,1265,18500,37750,807000,10400,10250,2520,32000,5330,16150,5670,10900,NA,NA,9160,26886,11700,19950,NA,11027,44450,60500,NA,10050,14700,30700,10250,820,17400,26254,40700,13950,17700,174500,10121,48850,16200,20399,13300,18100,33500,340500,29521,13400,8610,40250,25650,67500,28950,26140,4320,36100,8900,167000,4100,31750,7849,NA,11200,36650,24007,50500,6360,6780,7570,NA,NA,6800,4155,6470,84000,56300,41850,19150,18650,50100,20056,19800,86900,15800,32150,4695,NA,52276,23100,NA,5030,4359,20950,27900,7570,94100,21750,2100,NA,14000,7940,54700,9960,83500,30450,13200,20800,6760,NA,9500,106500,18651,NA,13500,17400,NA,5058,13950,31950,26850,66500,27950,11661,8740,3857,52000,11250,10050,19550,8510,6190,3183,7170,15050,6840,12900,4620,17100,26800,9920,7290,29750,124500,2845,13200,1935,31345,6860,NA,633000,NA,25245,27850,36706,10909,23200,3665,9820,7500,4730,15850,11350,956,4150,14000,17650,35050,2425,7300,9700,4750,125500,43650,21750,1445,4360,8560,13883,27850,9650,9410,9990,4180,43450,12350,30150,NA,41750,17850,4390,94810,204000,7120,115000,2125,NA,23000,10850,NA,14600,52500,34000,51500,2345,34950,NA,18100,10050,10450,2265,6740,64200,3655,10200,11500,37800,2800,50100,16500,26950,13150,55700,40600,24400,13250,6570,12700,14600,13450,23000,16300,7210,8350,21600,79800,4385,3215,NA,4375,7400,57500,13400,15650,34200,3040,177000,13000,29600,96400,NA,12000,31400,14200,NA,29900,NA,21650,10450,21400,58800,14900,18500,8270,10200,2780,22450,14550,3290,30500,8030,3950,2150,3595,12100,1620,NA,1420,5550,5720,NA,2545,1830,11000,62100,5420,11450,39600,6700,6040,131000,1085,6812,2650,24450,579,12400,14800,41500,6200,4535,11300,NA,15500,18500,2190,19000,19100,12250,101000,40200,8700,10100,31350,5890,9000,22950,24900,12900,13269,3995,21850,79700,16250,32859,5350,NA,NA,12300,2180,6340,22500,5816,6500,28200,NA,12500,4965,7450,3200,5650,2395,44250,12700,50900,NA,9470,15750,3075,2940,930,6530,7470,18000,16763,22350,31107,3780,120000,15150,22750,NA,14000,30000,120000,8690,4137,8710,5970,12700,772,3050,5680,82512,NA,4690,3520,1940,58400,1040,4170,7120,7520,1205,47300,2980,11450,17450,8040,9700,3065,9250,10300,13150,14350,15550,10300,NA,58300,10000,15650,11550,7890,28600,7170,13715,40900,3700,59700,11300,14000,40200,8960,4785,13900,5830,4780,6060,22200,31650,8760,5191,24750,4495,NA,898,4730,2865,7240,5880,1390,6280,31950,4140,6270,4485,5940,35800,9310,4640,5170,8180,110000,45500,10750,5400,14900,2350,9570,7960,583,NA,NA,793,6680,6520,16100,6070,15850,14800,2450,13500,9950,3610,6860,13550,2860,19150,2320,14800,200000,6190,NA,17150,4310,3619,8940,8820,8100,NA,7790,NA,NA,7890,13100,2420,27900,11350,22300,871,20750,12267,15000,8710,19497,17050,4005,15091,9120,33350,8470,6080,13600,5830,NA,4610,5970,21800,1415,14000,341,17550,5690,1829,17750,11300,11250,10750,7930,3095,27500,29950,7370,10750,1405,2515,4040,1240,37500,11900,5320,12100,16650,NA,2395,2745,4353,NA,7990,13300,7150,276500,35000,2160,19200,3945,23350,14211,8850,3955,7000,1915,1085,5810,3480,31200,16150,7010,2290,2095,7750,4435,12600,1885,3800,9814,14050,4380,4245,4950,10595,7300,34050,3050,7782,11600,4025,12450,17275,1235,9850,14500,14650,1330,68000,1555,22750,3100,17350,6210,80200,8655,37500,19650,NA,3125,27400,3340,13200,7480,24650,6530,12150,2265,4635,17900,NA,5840,874,6610,8280,3615,1295,5350,7240,1905,14100,10849,3230,846,NA,5620,5950,10309,3965,13750,27100,5950,664,2535,2085,9560,1715,2743,6140,9390,1550,1600,5725,3340,14000,3450,2345,3150,11200,7900,9790,3070,NA,2530,3425,7430,10900,4200,5150,14550,10000,1285,1285,6850,3235,4600,3020,3275,12700,16750,30250,13000,1290,13000,12400,16150,4430,NA,286,924,665,5390,1540,4940,15000,10350,7920,NA,3400,13150,2301,10800,6610,3500,2055,23500,2145,3960,1770,7000,3220,3805,5630,14950,8104,128500,4695,14750,8970,2500,6590,4920,805,1090,34833,NA,38000,13826,1880,10300,978,2285,15300,7350,1435,14100,16200,NA,2995,5120,29000,15800,1605,7520,8180,5440,214,NA,5380,2260,NA,10700,5607,1240,8020,5150,3180,15300,20200,4105,19950,3330,2825,7800,4280,3525,11950,4475,5220,12850,2900,6140,6949,4200,3010,6400,4265,1501,NA,17300,2660,25575,6890,2975,3435,5340,5080,3890,4950,3480,4155,8020,17300,28250,7320,4720,19150,NA,2690,13450,22650,12000,32250,5250,29150,11950,1315,2840,7500,472,2910,4215,8220,1140,12100,8650,7320,NA,3560,12650,6240,29250,NA,19600,1205,3355,881,4555,2090,31300,12450,3495,3140,NA,10050,1115,8000,5360,14100,23150,NA,4280,5350,NA,7700,10750,2685,96500,1225,7730,10000,3170,7820,4190,909,820,5690,2405,30150,3020,13550,16900,1630,1295,11055,3175,3925,2655,3510,2060,7450,1815,3310,4345,9030,8551,869,7670,19900,2235,8740,2800,3280,5380,43650,8070,2579,6160,23950,2750,2685,10050,2420,1150,7340,10447,2725,2025,1645,3335,40800,3285,83800,46600,7300,13900,61500,2490,21900,13200,2740,10250,1305,4475,2465,2248,35045,3210,7300,12900,1535,1885,2720,3760,1155,1420,5620,13550,4080,7430,4550,7380,22577,1855,3960,1650,4000,2945,10350,48100,1960,NA,2420,18750,1690,1610,5990,2111,3865,1985,48350,2020,2695,NA,3780,4530,2385,2480,2985,2945,12900,6360,9960,3680,3127,8130,NA,9190,2990,128500,NA,3025,2395,3860,6700,201500,6540,5245,8240,5680,8040,NA,4680,NA,5270,3390,4600,15600,3895,6130,5760,NA,2550,NA,2770,20950,9990,2215,9860,7170,4075,2930,2725,8245,3795,NA,2570,1480,2305,4971,2905,8390,7570,5110,3880,10500,1690,2470,9570,2905,5540,268,4275,2385,948,3870,3625,32600,1765,2130,10700,10550,5270,24050,5520,21000,1670,2025,10800,5620,7032,32277,7020,12050,1520,2280,9300,2845,3650,9860,8500,3960,NA,12000,9330,15000,1768,16100,NA,2130,23850,15650,8830,5210,4514,3615,2515,3125,3500,4720,8820,7630,9205,14200,26800,2165,7379,4625,1850,7250,5679,3545,5891,7470,5670,6110,6770,2745,8640,8080,10100,4531,2811,3950,1585,4005,35450,NA,14250,6950,664,5400,11550,7350,6460,1360,1725,7170,NA,9390,NA,6580,1370,9220,4430,9960,10250,24500,1495,2105,10200,1345,2995,3230,2225,3060,5600,2296,14450,7100,3600,5170,13300,1020,NA,7980,1525,1130,7540,NA,7600,5600,5340,3840,7210,886,7540,3060,3290,6420,3465,9410,2770,12300,5420,6550,8670,3220,1370,2810,190500,1210,4750,2020,4035,2745,8170,3320,2945,3525,7950,4795,11700,5410,4770,6230,16900,814,1775,2150,20850,6400,1605,2560,3272,9490,6480,14800,5970,1160,5400,4850,2659,12600,8110,9530,29750,937,4050,7910,2985,3065,NA,2025,2980,1240,4975,4005,2335,2530,4145,3490,9010,2370,3235,5580,2370,8120,2485,6050,2815,6110,3640,3740,5130,4105,2630,NA,NA,11100,1485,1685,23900,3220,2535,1265,763,4012,69100,1805,4715,9290,9540,9930,3405,2155,4940,5400,4320,14261,3670,4280,4200,NA,4955,NA,9420,NA,6800,1455,5110,18000,2425,15300,13550,4290,NA,3740,607,5060,2865,19400,6600,3705,4260,2520,2800,2895,67700,5406,1135,4960,5009,1593,4960,1665,3125,3730,6550,9590,4670,1980,2963,3105,22500,NA,6220,2210,2080,4820,10450,3240,656,6009,2472,2069,1815,1626,2465,4140,1605,4200,3585,2540,5780,4990,6470,1895,5464,4510,633,10300,11050,5150,5790,3300,10900,3005,7820,3215,8330,7800,NA,11000,1235,2285,2845,NA,7550,1445,1490,2643,10650,8820,3180,5520,2375,3800,NA,6475,4335,4675,1814,6700,12400,4940,3795,15450,7463,952,16650,3750,3185,6710,4870,2310,8690,219,3265,2365,842,NA,7050,NA,1900,2425,6270,8300,9400,1000,1045,2365,4520,2705,2520,8342,NA,2940,6125,5560,NA,NA,3045,1755,4890,1210,17150,4565,NA,6150,6260,3590,4995,5900,1240,2425,700,11700,2305,NA,2163,2155,11750,7000,2760,5080,6790,4080,1104,3590,3035,5870,2440,752,1440,3040,2750,4200,1530,1695,1869,5490,1624,1780,8240,604,1385,5040,6980,2605,1930,11500,7010,4225,5520,7100,2312,1932,18600,4080,NA,885,9204,2245,5547,3455,1525,3590,1505,5802,18400,1150,17036,2970,3300,2600,4475,1970,5830,4200,839,13600,6090,9110,1447,8790,5440,2070,805,4480,2050,3437,1206,6660,4700,13979,5100,8856,2010,3735,2315,3010,5370,3330,3640,5600,10300,2635,6960,8960,15750,4645,7320,632,2857,3000,844,6300,2145,2985,13900,3865,1095,5540,7310,3920,7790,3485,2250,3110,1735,3200,2300,3240,9650,4385,5740,NA,2820,2370,5400,5320,4785,2879,2060,5358,2140,2290,3460,3345,3350,4275,2190,2015,424,3320,7980,2780,1975,4700,2330,2240,5340,2535,7440,2160,7570,2310,2520,15000,5170,NA,4065,1255,3085,1685,6200,3650,NA,2260,3905,2735,3070,6930,1720,1440,4110,23700,4310,3035,17500,4000,4575,1885,13450,1185,1500,7250,5250,815,3440,4250,3985,5000,21000,4301,4560,4000,7990,2168,5920,4030,37150,2555,2405,4250,4380,10599,10500,3105,4235,1280,3625,1535,681,3385,1670,NA,3810,4280,423,10150,610,2355,1950,13850,1970,3510,13550,4490,4035,4891,5180,3790,5190,4810,10900,861,2810,8500,3240,3310,1550,5510,5790,1925,1365,3115,1670,2624,4485,1000,6860,1805,4900,3465,5190,4260,7410,2985,860,4332,3135,923,2545,1525,753,4435,3325,2390,8600,4000,9850,4045,7060,1393,644,7540,3265,2355,1314,845,5576,1920,2760,2075,NA,457,3995,4335,23250,2036,6090,37550,516,2325,1175,468,3580,3780,5060,1725,6200,12250,6560,1720,3450,1345,2855,3280,632,4260,2725,5620,3895,3000,3800,3330,8500,2416,9874,1160,3175,2520,3535,22050,3785,2810,790,3160,3940,21950,1710,2315,6250,4815,3935,2800,1610,732,4310,5880,10600,3550,84000,4395,1050,2374,2235,3980,2320,4795,1035,18900,2415,744,NA,742,56722,3180,11774,3340,2285,4800,816,4600,3885,2220,3685,10600,7410,6170,1266,3778,7870 -"2018-09-10",45500,76500,145206,462500,131000,227000,347000,257118,1200000,304000,125500,51000,42000,265500,244000,30250,267000,34000,242000,92600,119000,257500,423500,101500,199500,70900,73100,263000,41900,153000,121500,125000,113500,406500,NA,93185,86016,300000,28450,94500,14650,28050,12600,15700,21200,130500,370000,8190,117500,7540,68700,35350,52500,96300,98200,56200,69000,179000,48100,46750,16900,333500,85000,141000,234000,468304,13450,201000,64000,36150,31700,67900,167000,56600,44850,19750,310000,37800,40850,84000,219399,191000,29950,19650,125414,6850,27450,247200,58100,348500,18200,84190,102600,52000,100000,8400,5070,13047,19100,33550,3875,16600,56300,36400,96200,669760,711000,19900,4880,111500,5590,48028,47000,174228,30700,18100,202000,95900,86200,180000,27000,445000,90700,31700,24600,36500,63100,21950,78100,195500,36550,79100,12200,38900,114000,60500,44750,31100,195500,NA,67900,36200,13850,58800,99900,244000,150800,23500,23350,55700,4945,17300,44200,76502,69300,102800,17200,715000,85800,73900,4720,76400,5400,10300,4120,13029,99255,NA,1572000,10250,9340,8000,12700,NA,18500,54700,135011,14400,14200,6080,63200,NA,61600,16250,100399,NA,30150,53500,66600,37350,177000,10000,9490,32950,195200,19950,NA,111000,10350,19408,22867,34600,149000,43300,46900,21850,326500,20600,103500,9650,5750,72000,24350,165000,83900,19400,25250,28650,11100,24750,289000,8150,57200,7320,90700,20350,27100,38100,26667,82400,67600,16700,20850,87266,10600,208000,64000,984,130000,31900,43050,NA,17250,85900,7640,177500,51000,29700,8460,5120,67600,32200,18800,37100,8640,34500,26850,NA,23750,31500,46700,34600,67500,10633,41550,26250,10850,2000,18000,82900,62500,6260,55300,29050,2585,58463,32850,32650,17050,27900,107000,50500,12250,3405,42654,12200,19300,11200,66900,50200,69200,30700,43200,49851,4873,20200,21600,76800,113500,1295,19050,9660,22250,99900,9530,105000,13663,1750,18950,65000,2860,52200,24600,39850,17600,33750,43000,20200,7230,32700,40900,5350,36750,58500,149000,73500,26100,8808,147600,40800,11400,NA,73000,26050,17994,5050,13000,42350,20050,55966,43200,77778,5890,16100,17300,50700,61700,NA,2099,1295,18450,37500,814000,10250,10250,2535,32150,5260,16100,5670,9180,NA,NA,8940,27363,11800,19850,NA,10519,44450,60400,NA,9920,14350,30650,10000,811,17250,26158,41000,14850,17450,169500,9883,49150,16250,20675,13300,18050,33950,340000,30025,13300,9270,40000,25700,67600,28950,28520,4685,36050,8840,164500,4115,31700,7821,NA,11350,37200,24436,48700,5570,6550,7740,NA,NA,7500,4210,6440,82400,55100,41700,19050,18700,50000,20519,19450,87600,15700,31650,4735,NA,51639,22850,NA,4925,4359,21400,27950,7550,92000,21800,2080,NA,14175,7910,55700,9930,84500,30250,13150,20900,6720,NA,9590,106500,18700,NA,13150,17000,NA,5041,13600,32150,27100,66900,27350,11661,8690,3769,51000,11150,9750,19550,8436,6230,3196,7310,15200,6820,12700,4600,17000,26400,9900,7800,30150,125500,2885,13250,2000,31108,6900,NA,626000,NA,24250,26750,36706,10500,23800,3715,9790,7360,4660,15950,11200,966,4125,14600,17100,34300,2485,7270,9790,4745,140500,44500,21700,1415,4415,8660,13883,29200,9650,9450,9680,4100,43550,12300,29600,NA,41850,18350,4500,93773,207000,7050,113000,2055,NA,24900,10800,NA,14350,52500,35000,51600,2370,34100,NA,19000,9620,10650,2275,6680,64700,3520,9720,12250,37650,2745,48600,16400,26450,13350,55400,40750,23900,13250,6580,12850,14300,13850,23450,16700,7220,8270,21550,77800,4405,3215,NA,4295,7380,56600,13300,15200,34050,3070,178500,12850,29450,99700,NA,11700,35100,13950,NA,29800,NA,22650,10650,21100,58200,15450,18000,8390,10550,2790,22200,14500,3495,30100,8140,3905,2155,3570,12150,1645,NA,1420,5610,5850,NA,2580,1810,10900,62700,5460,11400,39550,6770,5990,133000,1100,6841,2655,23950,574,12650,14850,41100,6120,4460,11350,NA,15450,18700,2205,18950,20150,12350,101500,40700,8710,10100,30850,5860,9190,23000,25700,13200,13406,4070,21650,79600,16650,33000,5550,NA,NA,12350,2295,6460,21550,5767,6530,28900,NA,12200,5050,7170,3135,6960,2400,44250,12750,50700,NA,9450,16150,3080,3005,910,6280,7230,17700,16669,22100,30805,3920,125000,15200,22450,NA,15000,31400,119600,8710,4124,8870,5960,12700,812,3000,5650,79324,NA,4770,3580,1950,58400,1040,4170,6930,7540,1215,46900,3035,11350,17200,8040,9710,3150,9850,10350,14100,14300,15250,10600,NA,57500,10350,15600,11500,7820,27400,7170,13668,40750,3710,59600,12950,14250,40150,8890,4780,14000,5740,4665,6020,22200,31100,8810,5338,26600,4930,NA,898,4770,2800,7210,5970,1405,6350,31850,4140,6180,4470,5770,35150,9120,4755,5080,8190,109000,44600,10700,5380,14650,2395,9340,7960,578,NA,NA,795,6850,6740,15700,6060,16400,15500,2355,13450,9930,3605,6740,13400,2840,20100,2420,14650,210500,6360,NA,17000,4360,3566,9050,8820,8030,NA,7720,NA,NA,8210,12950,2325,27700,11500,22000,864,20700,12120,15000,8680,19450,16800,4035,15167,8880,33000,8680,6170,13650,6330,NA,4640,6100,21500,1385,14000,345,17700,5680,1961,17500,11300,11150,10750,7890,3070,28150,29650,7320,10200,1430,2510,4055,1240,38150,11750,5610,11900,16650,NA,2355,2735,4400,NA,7800,12600,7320,275500,34950,2220,18550,3945,22850,14211,8972,3945,6990,1950,1105,5790,3650,31350,16500,7130,2285,2085,7700,4430,12650,2025,3865,9530,13950,4420,4500,4915,10686,7490,32550,3050,7731,12100,4065,12450,17275,1245,10500,14300,15050,1315,66500,1420,23300,3060,17250,6050,80000,8326,37500,19400,NA,3120,26550,3455,13200,7370,24400,6670,12300,2270,4540,18050,NA,5700,866,6610,8430,3500,1285,5250,7320,1980,14100,11482,3220,856,NA,5590,5975,10162,3950,13850,27100,5960,665,2505,2100,9890,1775,2916,6110,9410,1560,1585,5685,3290,13700,3450,2070,3395,11200,8000,9690,3005,NA,2520,3465,7630,10800,4200,5000,14400,10000,1325,1290,6800,3170,4530,2985,3380,13250,16300,30300,12800,1300,12850,12350,16350,4520,NA,285,924,655,5400,1505,4925,15600,10500,7920,NA,3455,13350,2301,10750,6750,3500,2055,22750,2260,3960,1770,7360,3185,3860,5740,14200,8084,128500,4650,14700,9040,2505,6410,4900,797,1065,34512,NA,36850,13922,1910,10300,971,2265,14700,7390,1420,14100,16900,NA,3000,5110,29600,15600,1570,7450,8120,6140,211,NA,5340,2250,NA,10600,5607,1300,8020,5210,3040,15550,23300,4025,20800,3240,2860,7800,4260,3615,12000,4600,5390,12750,2850,6140,6978,4225,3125,6430,4710,1447,NA,16650,2680,25667,7060,3015,3450,5400,5490,3930,4910,3470,4990,7840,17200,28200,7300,5240,19450,NA,2775,12950,29400,11950,31300,5260,28600,12000,1315,2870,7280,467,3110,4180,8230,1145,12700,9200,7280,NA,3635,12900,6200,29350,NA,19700,1200,3280,885,4595,1980,31500,12250,3660,3205,NA,9800,1120,8060,5210,14000,22850,NA,4315,5500,NA,8120,11300,2720,96400,1185,7790,9980,3170,7770,4190,909,845,5630,2390,30150,2985,13050,16800,1640,1350,11012,3300,3885,2615,3945,2060,7430,1890,3280,4370,9060,8592,1130,7670,19750,2245,9280,2760,3440,5680,43750,7990,2579,6100,24350,2795,2580,9970,2480,1204,7300,10060,2740,2130,1625,3465,40800,4270,84000,45850,7410,14000,60800,2530,22350,13200,2705,10150,1320,4355,2460,2237,34890,3160,7290,13050,1535,1900,2790,3740,1200,1425,5800,12900,4085,7630,4700,7430,22140,1990,3960,1745,3995,3045,10350,47850,1895,NA,2400,18900,1720,1570,6200,2127,4025,2010,51800,2060,2700,NA,3805,4250,2455,2455,2935,2930,12650,6360,9750,3809,3112,8100,NA,9530,2990,126500,NA,3030,2395,3840,6690,201000,6650,5215,9150,5870,8400,NA,4820,NA,5270,3415,4600,15050,4010,6210,5712,NA,2510,NA,2835,20950,9730,2310,9790,7150,4050,2920,2813,8350,3755,NA,2650,1465,2370,5147,2900,8450,7710,5290,3805,10950,1720,2480,10100,2900,5540,270,4145,2540,960,3765,3670,36700,1820,2135,10300,10700,5280,23000,5470,21600,1755,2000,10800,5540,6870,32242,6860,12050,1530,2410,9250,2940,3600,9910,8580,3810,NA,11700,9340,16200,1809,15850,NA,2175,25350,16600,8780,4925,5027,3585,2615,3055,3471,4815,9200,7350,9391,15850,27050,2160,7280,4550,1800,7300,5768,3685,5917,7430,5710,6120,6600,2750,8570,8090,10100,4722,2798,4065,1575,4050,34950,NA,14300,6900,694,5480,11600,7300,6780,1400,1870,7160,NA,9820,NA,6510,1375,9050,4495,9990,10250,24350,1480,2070,10050,1325,3080,3225,2320,2960,5620,2288,15450,7000,3600,5350,12900,1020,NA,8090,1555,1185,7480,NA,7520,5610,5327,3820,7270,877,7260,3060,3300,6420,3390,9220,2770,12200,5560,6520,8680,3220,1375,2815,190500,1220,4855,2015,4215,2715,8050,3310,2760,3660,7820,4810,11650,5440,4675,6160,16750,811,1735,2120,21050,6270,1645,2575,3292,9400,6210,14850,6040,1160,5560,4950,2689,12300,8310,9380,29700,946,4005,7980,2940,3065,NA,2010,2980,1270,5150,3990,2220,2485,4180,3650,8960,2360,3280,5405,2305,8260,2545,6080,2795,6030,3805,3785,5060,4075,2645,NA,NA,11100,1450,1715,23950,3225,2585,1265,763,4120,69100,1860,4865,9210,9740,10152,3385,2155,4780,5830,4440,14637,3635,4390,4195,NA,4950,NA,9430,NA,6790,1455,5080,23400,2520,15150,14100,4290,NA,3720,599,4975,2950,19500,6750,3870,4260,2750,2800,2980,66800,5358,1140,5020,5089,1597,4950,1725,3140,3700,6870,9710,4690,1960,2924,3120,24100,NA,6350,2320,2060,4905,11450,3365,651,5884,2396,2074,1810,1639,2620,4140,1615,4395,3535,2510,6100,5070,6570,1926,5322,4425,620,10900,11050,5220,5690,4290,10900,3010,7760,3310,8150,6410,NA,10800,1245,2359,2840,NA,7500,1550,1680,2577,10550,8740,3235,5570,2380,3645,NA,6500,4410,4685,1787,6830,13300,4930,3790,15650,8137,936,16850,3800,3260,6610,4895,2430,8610,218,3285,2370,848,NA,7350,NA,1885,2495,6190,8330,9210,1000,1050,2380,4825,2745,2560,8451,NA,2840,6050,5540,NA,NA,3005,1820,4690,1170,17350,4430,NA,6330,6300,3590,4995,6120,1215,2390,692,11600,2335,NA,2090,2130,11550,7180,2760,5400,7840,4080,1099,4100,2895,5820,2380,729,1460,3045,2638,4365,1500,1700,1861,5950,1628,1800,7842,600,1355,4975,7010,2560,2045,11200,7010,4195,5520,7050,2312,1990,18650,4023,NA,876,9404,2245,7205,3485,1495,3600,1530,5812,17950,1150,16866,2980,3371,2570,4440,2030,5800,4250,839,13550,5940,9500,1418,8670,5740,2015,784,4420,2115,3525,1249,6740,4695,14501,5080,8831,2270,3875,2225,3020,5790,3530,3685,5530,10600,2550,6950,9000,16000,4645,7310,625,2857,2990,861,6025,2140,3000,13600,3855,1105,5580,7360,3980,7670,3570,2250,3145,1750,3165,2300,3230,9460,4275,5760,NA,2855,2570,5410,5250,4835,2850,2115,5428,2150,2310,3500,3210,3355,4320,2250,2015,424,3390,8080,2791,1940,4845,2405,2245,5560,2525,7400,2130,7510,2310,2595,14900,5130,NA,4055,1205,3130,1630,6370,3700,NA,2260,3935,2890,3085,6950,1760,1485,4263,23400,4285,3035,16550,3970,4860,1865,13550,1240,1520,7260,5360,850,3495,4165,3920,5000,21100,4415,4670,3960,7960,2168,6000,4235,41650,2530,2475,4300,4435,10882,10500,3160,4350,1300,3620,1535,687,3420,1655,NA,3815,4190,423,10150,605,2385,1950,13550,1950,3530,12950,4495,4050,4862,5150,3925,5200,4900,11000,869,2795,8960,3275,3335,1510,5530,5760,1920,1360,3110,1665,2630,4425,1000,6980,1810,5050,3980,5240,4410,7650,3015,858,4387,2865,913,2525,1520,750,4275,3260,2450,8260,4200,9640,4060,6850,1407,640,7770,3270,2390,1298,837,5422,2030,2765,2135,NA,461,4045,4405,23450,2043,6080,36500,517,2470,1170,473,3550,3785,4985,1640,6130,11800,6600,1730,3455,1335,2765,3050,632,4265,2715,5760,3895,3375,3800,3450,8050,2474,10035,1150,3220,2535,3135,22400,4010,2800,779,3150,3915,21600,1750,2370,6220,4795,3770,2790,1651,750,4520,5940,10850,3550,83800,4520,1050,2332,2431,4020,2330,4790,1035,19000,2440,742,NA,736,56538,3110,11974,3320,2245,4805,810,4590,3870,2135,3685,10600,7260,6170,1300,3647,7870 -"2018-09-11",45050,76600,145406,466500,128000,222500,341000,257587,1196000,292000,126000,51100,42050,271500,249500,30350,267000,34050,243000,92000,116500,256500,425000,102500,202500,70900,72800,260000,42200,153000,126000,124000,112500,400000,NA,92786,86671,287500,28650,94100,14550,27950,12450,15800,20150,128000,371500,8190,116400,7510,68800,35250,53000,95500,99000,53800,69600,185000,51000,45700,16800,328000,85600,138000,237800,471194,13450,195500,63800,36400,31400,67000,165000,56300,44000,18800,309000,37750,40900,84800,220315,194500,31000,19850,125886,6810,27350,246800,59000,352000,19300,84865,106000,52600,101500,8350,5100,13433,18950,33400,4045,16600,57800,36500,96500,653100,715000,20200,4865,113500,5610,47376,47100,175013,31450,17900,217000,98000,86500,185700,27050,436400,92300,31200,24850,36000,63600,21800,77900,198500,34700,82700,12100,38100,112500,60400,46700,31050,195500,NA,66300,39100,14600,59900,100900,243000,153300,22950,23450,54700,4955,17250,43400,76026,70000,102900,16800,720000,85300,73400,4695,76200,5390,10200,4125,12770,107132,NA,1591000,10300,9440,7980,13450,NA,19000,55300,135813,14250,14750,6110,61400,NA,61900,16750,103580,NA,30450,54200,66300,37200,173000,10200,9210,33300,198700,20550,NA,111500,10450,19666,22867,34100,150000,41300,47850,22250,326000,20250,105000,9640,5730,73800,24100,163500,84700,20050,25400,29050,11450,24800,288000,8300,57800,7210,88800,21150,27500,38600,26833,81900,67400,16800,21000,87561,10800,192000,63800,1000,131000,32300,44000,NA,18300,86700,7690,177500,51000,31300,8420,5060,68500,31900,20000,38250,8670,36050,26750,NA,23550,31450,45700,33700,67500,10800,42000,26450,11050,2055,17800,84500,62800,6250,57300,29350,2625,58463,32300,33100,16200,29000,110500,51000,12250,3405,43131,12050,19450,11450,67300,49700,69400,31350,44050,50405,4892,22400,21800,77500,113600,1295,19350,9710,22050,99900,8780,105000,13663,1780,18700,65000,2865,52700,24400,40250,18100,33400,42550,19900,7280,32400,42200,5370,35800,58400,146000,74000,26100,9201,152000,41300,11350,NA,73000,25150,18035,5020,14050,41250,20300,55683,43500,79185,5890,16350,17450,50700,61600,NA,2099,1270,19100,38000,831000,10700,9950,2510,32600,5270,16400,5930,7680,NA,NA,9070,27493,11900,19500,NA,11144,44150,60500,NA,10000,14450,30450,9960,813,17400,26206,42650,14950,17150,166500,12842,48200,16650,20951,13250,18100,34000,339000,29913,13450,9170,40000,25650,67500,28200,29400,4705,36350,8880,165000,4105,31650,7869,NA,11600,37050,24484,49000,5390,6630,7760,NA,NA,7790,4205,6580,82700,55400,42200,18950,18850,49950,20767,19250,87500,15750,30750,4730,NA,52094,23150,NA,5030,4392,21000,27200,7670,94700,21850,2110,NA,14550,7930,56300,9930,84800,30350,13150,21150,6910,NA,9560,106500,18603,NA,13350,16850,NA,5058,13250,31550,28050,66900,27400,11843,8700,3938,50600,11150,9750,19100,8455,6170,3179,7270,15450,6760,12800,4570,17000,26200,9870,7720,29800,126000,2910,13800,2015,31014,7240,NA,626000,NA,24295,27200,37000,10545,23700,3685,9770,7370,4730,15950,11050,975,4130,14700,17400,34450,2480,7250,9770,4710,149000,44700,21250,1445,4330,8850,14285,28700,9640,9370,9930,4115,42700,12200,29350,NA,41400,17450,4490,93302,207000,7420,115500,2045,NA,25200,10600,NA,14500,52400,40600,52700,2400,35150,NA,19200,9630,10400,2310,6670,64500,3420,9810,12000,38300,2850,50200,16300,27000,13500,54800,40300,23300,13200,6630,13500,14000,13800,23200,16700,7260,8380,21450,78500,4475,3260,NA,4320,7350,54800,13600,15300,34000,3105,178000,12900,30250,97900,NA,12300,36400,13500,NA,29650,NA,23000,10700,21600,61100,15250,18000,8360,10700,2800,22500,14750,3480,29950,8400,3910,2190,3600,12500,1615,NA,1435,5700,5860,NA,2722,1825,10750,62700,5580,11550,39450,6700,5920,135000,1090,6841,2790,24800,613,12700,14700,44400,6310,4510,11200,NA,15700,17650,2230,19050,20200,12400,101500,40300,8700,10200,30400,5880,9240,23000,25200,13250,14409,4090,21850,79700,16250,32766,5650,NA,NA,12700,2280,6510,22250,5845,6470,28400,NA,13350,5050,6950,3190,7260,2450,46500,12900,54000,NA,9320,16000,3095,2965,902,6470,7360,18050,16857,22250,30755,3835,124500,15500,22900,NA,14850,33100,119900,8540,4165,8960,5970,12950,808,3005,5700,80097,NA,4765,3740,2090,58400,1065,4170,7000,7920,1265,46750,3145,11300,17350,8000,10350,3135,9600,11000,13900,14350,15400,10700,NA,58000,11050,15450,11600,7870,27600,7170,13809,41150,3705,59600,13050,14350,40600,8920,4865,14000,5820,4745,6060,22300,31000,8690,5279,26400,5060,NA,905,4665,2805,7180,5910,1395,6020,32350,4155,6160,4460,5740,35200,9570,4710,5060,8160,109500,46500,10800,5450,15000,2385,9770,7920,578,NA,NA,799,6840,7340,15700,6070,16300,16350,2350,13500,9840,3725,6730,13500,3000,19800,2535,14600,210500,6210,NA,17000,4340,3598,9230,9140,8000,NA,7760,NA,NA,8560,12650,2360,28100,11500,22200,883,20700,12071,15000,8600,20117,16500,4030,14990,9160,33300,8630,6350,13500,6310,NA,4690,6110,21650,1410,13800,346,17400,5630,1903,17500,11150,11150,10850,7860,3085,27950,29700,7460,10250,1460,2635,4200,1230,39350,11700,5840,12200,18200,NA,2360,2750,4447,NA,7990,12750,7410,278000,34950,2240,18550,4000,23000,14162,8850,3950,6990,2020,1140,5830,4050,32800,16750,7030,2285,2100,7630,4405,13100,1965,3915,9409,14000,4585,4370,5000,10640,7430,33000,3050,7908,12050,4245,12400,16750,1230,10900,14350,15000,1325,67500,1430,24700,3090,17600,6020,79300,8021,37400,19650,NA,3145,26850,3385,13250,7490,24450,6630,12050,2280,4625,17900,NA,5750,882,6720,8430,3500,1270,5240,7340,1950,14300,11501,3440,853,NA,5610,6000,10260,3950,13750,27250,6110,679,2505,2100,9840,1945,2861,6030,9460,1565,1640,5209,3545,14000,3460,2130,3365,11300,7910,9640,2970,NA,2545,3445,7630,10900,4200,5120,14300,10000,1320,1305,6550,3145,4515,2990,3320,13250,16550,30400,13200,1350,12850,12550,16500,4465,NA,286,930,647,5450,1505,5030,15300,10450,8040,NA,3550,13150,2301,10500,6830,3500,2120,23800,2230,3960,1760,7140,3195,3850,5770,14350,8221,128500,4835,14250,8850,2605,6380,4915,793,1080,34272,NA,37800,14065,1905,10450,976,2260,14700,7360,1460,14350,16600,NA,3005,5280,28300,16050,1590,7580,8130,6140,212,NA,5360,2235,NA,10500,5579,1300,8330,5240,3110,16000,22900,4015,21100,3120,2975,7970,4260,3575,11900,4575,5420,12850,2915,6480,6939,4210,3455,6450,4275,1451,NA,16600,2745,25804,6970,3025,3515,5310,5510,3890,4875,3450,4435,7870,17200,28200,7310,5870,20050,NA,2750,13150,32100,11900,30600,5240,28050,12000,1315,2870,7260,467,3065,4200,8280,1145,12550,9400,7400,NA,3625,12650,6210,29000,NA,19900,1200,3290,883,4555,1980,31500,12200,3570,3145,NA,9900,1120,8060,5130,14000,23050,NA,4300,5670,NA,8000,11400,2800,97200,1195,7810,12300,3180,7820,4190,928,868,5700,2495,30200,3030,13150,17200,1655,1430,11055,3270,3900,2620,3600,2020,7460,1850,3335,4495,8980,8304,1468,7740,20300,2345,9160,2755,3390,5680,44100,7900,2579,6100,23900,2805,2570,10050,2470,1182,7220,10109,2820,2125,1640,3385,41150,4740,83800,46300,7330,14150,62900,2595,22750,13200,2730,10150,1310,4385,2505,2243,28144,3250,7400,13350,1555,1910,2790,3695,1170,1425,5760,13150,4080,7630,4880,7260,22140,1915,3970,1720,3950,3010,10450,47900,1955,NA,2410,18500,1690,1585,6420,2124,4000,2055,51800,2075,2725,NA,3825,4510,2455,2530,2935,2945,12500,6390,9530,3796,3142,8050,NA,9590,2990,126000,NA,2870,2375,3890,6670,198500,6650,5294,8900,5800,8210,NA,4700,NA,5270,3540,4600,15950,4060,6270,5760,NA,2545,NA,2880,21050,9840,2330,9680,7140,4120,3100,2851,8484,3730,NA,2650,1475,2340,5172,2955,8440,7760,5360,3825,10400,1660,2600,9760,2800,5670,267,4385,3080,960,3810,3755,34500,1810,2155,10650,10550,5470,23200,5450,21700,1740,2050,11300,5720,7003,32067,6900,12150,1580,2600,9230,2865,3650,9950,8930,3785,NA,12250,9410,16450,1842,16800,NA,2135,25950,16900,8910,5040,5106,3595,2650,3065,3496,4840,9670,7440,8923,19700,27050,2175,7347,4600,1800,7270,5788,3605,5900,7510,6400,6070,6600,2800,8600,8060,10050,4566,2739,4000,1590,4050,35400,NA,14300,6975,700,5460,11250,7310,6930,1360,1860,7160,NA,9620,NA,6690,1360,8770,4570,10000,10000,24800,1500,2015,10600,1330,3070,3160,2255,2980,5610,2288,15250,7090,3670,5320,13150,1030,NA,8030,1555,1170,7530,NA,7660,5650,5313,3810,7630,880,7260,3060,3260,6480,3455,9600,2755,12350,5650,6790,8680,3220,1385,2730,189500,1225,5100,2025,4660,2730,8300,3230,3070,3600,8000,4795,12200,5510,4790,6190,16650,811,1725,2090,20850,6440,1655,2645,3282,9350,6350,14900,6190,1160,5520,5050,2710,12500,8050,9370,29700,959,4070,7960,2905,3070,NA,1985,3055,1270,5320,3980,2275,2460,4200,3600,8950,3020,3255,5505,2310,9000,2495,6090,2815,6000,4415,3830,5000,4155,2635,NA,NA,10950,1465,1710,23950,3250,2575,1280,737,3833,71600,1900,4850,9130,9874,10197,3420,2300,4675,5670,4445,14637,3620,4900,4375,NA,5000,NA,9420,NA,6830,1465,5020,23500,2540,15050,13650,4290,NA,3715,645,4990,2960,20150,6690,3970,4260,2675,2790,2955,66400,5329,1135,5030,5113,1597,5040,1790,3150,3760,6960,9800,4700,1970,2859,3190,22200,NA,6600,2360,2085,5230,11450,3345,645,5884,2441,2152,1950,1677,2620,4135,1650,4470,3490,2590,5990,5130,6350,1948,5369,4540,626,10750,11100,5580,5590,3850,10850,3010,7830,3290,8130,6750,NA,11000,1200,2345,2900,NA,7580,1575,1730,2577,10650,8850,3165,5540,2420,3560,NA,6475,4485,4695,1814,6790,13000,5050,3815,14950,7794,951,17650,3800,3230,6660,4915,2405,8720,218,3365,2510,872,NA,7570,NA,1895,2485,6230,8400,9340,996,1040,2420,4680,2770,2545,8523,NA,2900,6275,5560,NA,NA,3040,1880,4650,1250,17200,4285,NA,6440,6480,3590,4990,5950,1235,2415,686,11550,2310,NA,2143,2140,11600,7070,2805,5620,8410,4075,1101,4135,2890,5810,2380,718,1460,3115,2788,4200,1525,1755,1904,5800,1616,1785,8196,603,1375,4995,6940,2645,1990,10900,7140,4200,5520,6990,2312,1986,18500,4051,NA,867,9754,2245,6533,3640,1500,2915,1580,5678,18500,1175,16824,2980,3391,2585,4440,1995,5730,4270,839,13550,6000,9920,1457,8750,5550,2005,719,4465,2145,3627,1202,6720,4620,15002,5110,8856,2270,3870,2245,3020,5640,3625,3900,5530,10700,2655,6930,9040,15650,4630,7400,618,2871,3070,920,5950,2095,3095,13650,3875,1160,5690,7310,3970,7720,3585,2250,3145,1775,3170,2300,3300,9540,4380,5880,NA,2860,2480,5460,5280,4815,2812,2005,5358,2065,2350,3525,3185,3345,4610,2250,2060,424,3410,8060,2733,1925,5220,2420,2275,5770,2555,7390,2160,7790,2310,2610,15350,5170,NA,4085,1190,3130,1680,6610,3790,NA,2300,3995,2805,3095,6980,1885,1530,4066,23800,4300,3069,16650,4000,4780,1860,13400,1230,1540,7200,5280,862,3480,4075,3890,4885,21250,4758,4585,4005,8051,2163,5990,4275,41300,2595,2420,4310,4395,11119,10600,3140,4405,1320,3585,1545,695,3400,1655,NA,3820,4150,423,10150,610,2320,1970,13650,1995,3610,13050,4500,4130,4966,5120,3865,5170,4990,11950,869,2865,8790,3260,3425,1525,5690,5840,1900,1370,3042,1725,2636,4430,1000,6900,1800,4985,4000,5330,4550,7350,2995,865,4441,3060,911,2525,1535,768,4310,3260,2490,9400,4210,9790,4145,6880,1409,643,7800,3270,2345,1298,842,5320,1860,2780,2090,NA,459,4010,4375,23450,2002,6100,37350,521,2480,1210,474,3555,3790,4975,1615,6200,11850,6610,1745,3470,1390,2750,2975,640,4310,2680,5820,3950,3180,3800,3420,8360,2451,9964,1140,3265,2535,3215,22200,4050,2805,800,3150,3880,21800,1730,2410,6180,4825,3855,2825,1638,760,4575,5930,11450,3550,84000,4515,1065,2341,2514,3935,2300,4815,1035,18950,2570,745,NA,751,58932,3110,11574,3460,2215,4665,811,4555,3915,2100,3685,10600,7100,6170,1275,3734,7870 -"2018-09-12",44550,75100,146207,467500,129500,222000,343500,267441,1201000,291500,125000,51400,42750,274000,247500,30300,269500,34400,241500,91600,120000,257500,423500,102500,201500,71600,72100,261500,42500,146500,125500,127000,115000,397000,NA,91888,89570,288000,29150,94300,14550,27000,12150,16600,20350,126500,373000,8170,115600,7670,68900,35400,53100,104000,101000,53800,69500,187000,50500,46000,16650,326500,85900,137000,246500,473122,13200,197000,63700,36050,31200,65300,166500,57200,44450,18800,319500,37600,40950,84700,218941,193500,30950,20000,125886,6820,27850,239500,59800,349000,19950,85733,110300,53000,102500,8330,5040,13337,19100,33500,4050,16600,55600,36050,97100,658969,714000,20250,4840,116000,5640,47877,46700,180748,32200,17800,216500,95800,85000,189100,26450,433600,90200,31400,24200,36350,62100,21400,78600,197500,34200,88400,12100,37900,118000,60500,47200,31250,199000,NA,65700,40050,14200,60200,102700,244000,153500,22850,23700,53800,5100,17400,43050,77836,70000,104400,17150,716000,85400,74400,4650,84700,5450,10100,4175,12684,107526,NA,1656000,10200,9400,8050,14000,NA,19450,55500,138219,14100,15100,6160,60900,NA,60900,16850,104488,NA,31500,53100,66400,37600,175000,9900,9640,33950,200300,20300,NA,112000,10050,19702,23172,34250,149000,42000,48800,22450,332000,20250,105000,9460,5630,73100,24200,167500,83400,20850,25050,28900,11050,25300,296500,8120,57000,7360,88400,21150,27000,39050,27000,81100,67500,16500,20750,87856,10900,190000,62700,997,130000,32800,44700,NA,18350,86200,7490,181500,51900,31700,8450,5030,68600,31400,21000,38350,8720,35500,25750,NA,23400,30300,44350,34100,67100,10600,42600,27100,11200,2095,17250,82000,64800,6240,57700,28450,2620,58714,31700,32950,17800,29200,110500,50300,12100,3375,43847,11600,18850,11350,66500,49250,68300,31300,43500,52018,4863,22500,21250,79200,112400,1270,19500,9710,21700,99000,8940,108500,13568,1740,18600,64800,2870,68500,26250,39050,18750,33850,45400,20000,7310,32450,42800,5330,36750,58200,148500,75100,26450,9335,160000,40200,10900,NA,72300,24800,17952,5960,14300,41400,20200,54643,43200,81667,5810,16850,17200,52000,62200,NA,2047,1270,19350,37800,829000,10350,9440,2490,32700,5230,16200,6000,8550,NA,NA,9260,27320,12000,18800,NA,10792,44500,60300,NA,9840,14300,31600,10200,810,16850,25916,45800,15200,18350,171500,14179,48250,16400,20800,12950,18250,33900,341000,29298,13200,9160,39550,24900,67700,27500,29800,4800,36400,8720,164500,4175,32200,7946,NA,11500,36250,24532,48750,5320,6590,7950,NA,NA,7950,4210,6700,83000,62200,42300,19050,19100,50100,20945,18400,87600,15100,30750,4680,NA,53640,23000,NA,5010,4442,21300,26300,7660,96100,21700,2055,NA,14200,7930,56500,9860,84800,30300,13600,21150,6840,NA,9410,106500,18554,NA,13450,16900,NA,5159,13000,31950,28000,65300,27200,11889,8790,3833,50600,11250,9990,19300,8418,6180,3237,7200,15100,6760,12400,4505,16900,26000,9890,8200,29150,127000,2920,13850,2020,30493,7110,NA,634000,NA,23752,27350,36853,10227,23350,3730,9750,7570,4790,15750,10950,961,4100,14550,17300,36150,2475,7250,9880,4710,150000,47050,21250,1420,4275,9010,14731,28250,9630,9280,9970,4010,44200,12100,28400,NA,41550,16650,4505,91134,207500,7360,115500,2080,NA,25800,10200,NA,14350,52100,42000,51200,2395,35000,NA,19450,9620,10500,2265,6590,64600,3440,10200,12200,39150,2860,54600,16400,26950,14150,54600,40200,23900,13350,6630,13950,14200,13800,23500,16450,7220,8880,21650,78900,4470,3235,NA,4445,7350,55500,13450,15050,34000,3055,174500,13050,30750,100500,NA,12100,38300,13400,NA,29800,NA,22500,10550,21700,60200,15500,18000,8490,10500,2800,22100,14650,3445,31050,8250,3815,2155,3555,12500,1625,NA,1435,5470,5800,NA,2766,1830,10800,62900,5450,11600,39550,6520,5950,133500,1105,6529,2720,24150,600,12450,14850,45000,6220,4455,11100,NA,15500,17650,2230,18950,21000,12200,100000,40450,8350,10100,30450,5920,9060,23000,24950,13300,14592,4095,21300,80800,16050,32531,5550,NA,NA,12400,2380,6600,21900,5913,6510,27900,NA,13200,5060,7000,3120,7290,2410,47200,12900,52800,NA,9120,15850,3290,2915,862,6370,7530,17950,16623,22250,30856,3815,133000,14700,22800,NA,14950,32700,102500,8370,4115,9020,5970,12900,798,3030,5760,78551,NA,4670,3630,2055,58400,1060,4095,6870,8020,1250,47900,3065,11550,17050,8010,10450,3100,9390,10850,13800,14300,15200,10600,NA,58500,10750,15400,11600,7920,27100,7170,13809,41300,3650,59600,13700,14200,40100,8840,4785,13950,5610,4700,6120,22350,30400,8660,5260,26050,5060,NA,906,4585,2795,7150,5810,1385,5630,32500,4145,6160,4445,5720,35350,10050,4740,5050,7940,110000,46100,10500,5440,14750,2370,9460,7910,577,NA,NA,798,6690,7310,15700,5960,16600,16650,2290,13300,9780,3650,6710,13550,2815,20000,2640,14250,208000,6110,NA,16850,4300,3530,8900,9460,7720,NA,7650,NA,NA,8870,12300,2350,29000,11750,22600,883,20500,11973,15000,8600,20022,16550,4020,14764,8970,33050,8780,6180,13650,6290,NA,4675,6090,21500,1405,13850,341,17700,5610,1866,17050,11050,10900,11400,7720,3060,27900,29250,7250,9800,1435,2600,4100,1240,39100,11700,5770,12400,18200,NA,2345,2760,4400,NA,7800,13000,7180,280500,31850,2260,18500,4070,22500,14162,9095,3950,6990,1965,1175,5800,3880,32200,16100,7030,2280,2100,7630,4410,12950,2110,3915,9449,13900,4630,4320,5100,11004,7300,33750,3060,7883,12050,4200,12450,16400,1225,10950,14300,14900,1320,66000,1365,25800,3095,17400,5850,79500,8173,37500,19050,NA,3105,27150,3380,13200,7540,25400,6540,11950,2295,4620,17850,NA,5810,871,6690,8680,3440,1250,5110,7240,1880,14450,11501,3420,848,NA,5590,6000,10506,3950,13500,27300,6160,677,2485,2090,9690,1865,2820,5970,9550,1625,1635,5130,3705,14000,3495,2170,3120,11450,7910,9910,2915,NA,2495,3390,7620,10800,4200,5120,14150,10100,1290,1300,6550,3190,4540,2930,3215,13250,16300,30350,13050,1325,12400,12200,16350,4520,NA,284,945,644,5450,1510,4990,15250,10400,8300,NA,3470,13250,2301,10400,6620,3455,2090,23950,2235,3960,1745,7030,3170,3845,5740,15300,8143,127500,4810,14650,8820,2605,6380,4905,811,1080,34392,NA,35550,14065,1880,10500,970,2210,15250,7360,1435,14500,16200,NA,3065,5320,29050,15950,1605,8040,8110,6140,212,NA,5350,2235,NA,10400,5332,1280,8650,5200,3105,16650,22600,4000,19950,2970,2965,7950,4515,3600,11800,4595,5550,13250,2860,6800,6920,4210,3390,6470,4180,1415,NA,16950,2730,25850,7100,3040,3490,5370,5450,3920,4745,3530,4425,7740,17150,27250,7290,5590,20000,NA,2715,12900,31700,12000,30050,5210,28050,11850,1315,2835,7260,465,3110,4130,8310,1120,12850,9570,7300,NA,3605,13200,6250,28700,NA,19900,1185,3325,894,4480,1990,31500,12500,3575,3105,NA,10250,1090,8040,5100,14750,22800,NA,4265,5680,NA,8040,11500,2895,97700,1155,7800,12800,3175,7630,4190,911,840,5750,2460,29950,3055,13400,16900,1640,1450,11882,3225,3895,2585,3480,2010,7690,1885,3325,4470,8950,10771,1638,7680,20950,2250,9160,2730,3450,5480,44450,7530,2566,6160,24000,2800,2705,9950,2435,1156,7180,9964,2755,2095,1635,3375,41150,4790,84200,46100,7200,13900,62700,2525,23850,13000,2725,10400,1340,4410,2480,2243,27253,3225,7260,13150,1530,1905,2720,3710,1145,1420,5730,13400,4050,7600,4740,7050,22140,1930,3980,1690,3965,2980,10400,47850,1965,NA,2380,18300,1570,1570,6510,2070,3925,2010,51400,2040,2720,NA,4095,4435,2465,2540,2925,2860,12500,6380,9380,3805,3142,8030,NA,9550,2990,128500,NA,2775,2380,4390,6730,202000,6520,5274,8880,5830,8340,NA,4610,NA,5250,3305,4600,15600,4040,6260,5784,NA,2525,NA,2880,20850,9840,2295,9600,7220,4125,3085,2939,8379,3765,NA,2670,1475,2355,5172,2900,8550,7750,5550,3600,13150,1655,2620,9600,2800,5600,264,4225,3100,944,3725,3790,34200,1800,2130,10650,10700,5420,23150,5590,21400,1710,2065,11400,5590,6975,31786,6710,11800,1560,2650,9210,2875,3630,9850,8920,3710,NA,11900,9240,16300,1846,17000,NA,2140,25450,16900,8900,4965,5580,3580,2615,3080,3508,4800,9460,7300,8749,22300,27450,2200,7446,4575,1880,7340,5768,3620,5882,7750,6270,6010,6600,2790,8600,8020,10000,4688,2730,3985,1560,4100,35450,NA,14250,6975,698,5470,11550,7250,9000,1480,1880,7010,NA,9840,NA,6620,1330,8870,4630,9990,9980,25100,1470,1970,10700,1320,3050,3140,2220,2980,5500,2273,15450,7090,3665,5360,13150,1040,NA,7850,1505,1205,7500,NA,7670,5570,5333,3810,7540,872,7450,3060,3270,6580,3465,9610,2720,12400,5730,6640,8970,3220,1395,2700,216000,1205,5000,2040,4610,2705,8190,3240,2885,3510,8110,4670,12000,5450,4635,6190,16650,804,1710,2130,20550,6400,1630,2640,3081,9380,6300,15000,6200,1160,5480,5300,2633,12050,8040,9370,29650,959,4025,8130,2900,3075,NA,2010,3020,1270,5200,4005,2305,2520,4200,3540,8860,2760,3260,5605,2260,8620,2560,6080,2900,5830,3970,3780,5020,4155,2630,NA,NA,11250,1465,1725,23500,3230,2640,1260,696,3920,70200,1855,4785,9140,9874,10241,3420,2200,4690,5510,4390,15162,3420,4815,4390,NA,4885,NA,9440,NA,6920,1470,5000,23100,2490,14900,14450,4290,NA,3680,660,4990,2865,19950,6560,3840,4330,2715,2760,2970,66400,5443,1130,5000,5145,1583,4990,1775,3120,3730,6710,9800,4740,1960,2207,3225,20850,NA,6390,2310,2055,5230,10400,3340,647,5740,2441,2171,1895,1682,2625,4140,1615,4380,3385,2655,5930,5040,6190,1913,5440,4435,639,10750,11100,5490,5410,3605,11000,3025,7890,3245,8120,6640,NA,11100,1175,2326,2865,NA,7520,1530,1720,2630,10450,9150,3140,5540,2520,3560,NA,6425,4455,4785,1814,6930,13200,5040,3860,15150,7654,945,17400,3850,3200,6650,4830,2425,8500,217,3335,2445,858,NA,7580,NA,1870,2500,6230,8380,9730,978,1035,2465,4615,2735,2490,8559,NA,2800,6275,5600,NA,NA,3055,1880,4600,1210,17250,4270,NA,6430,6470,3590,4945,6080,1220,2365,682,11250,2315,NA,2090,2100,11500,7080,2805,5550,8450,4090,1087,4180,2840,5710,2450,711,1425,3295,2738,4270,1490,1750,1835,5890,1586,1775,7869,606,1370,4900,6860,2680,1955,11000,7190,4165,5590,6970,2312,1972,19300,4137,NA,847,10004,2245,6121,3635,1490,2750,1560,5649,18500,1200,16443,2980,3376,2590,4555,1955,5660,4270,839,13600,6020,9750,1428,8690,5370,1990,715,4460,2200,3753,1206,6690,4605,14793,5110,8806,2240,4010,2170,3035,5640,3655,3820,5500,10600,2850,6920,9040,15950,4465,7320,601,2871,3245,891,6100,2075,3065,14350,3890,1150,5580,7120,3920,7620,3550,2250,3125,1775,3185,2300,3410,9400,4275,6000,NA,2855,2430,5550,5290,4845,2769,1850,5265,1935,2335,3500,3185,3330,4605,2230,2050,422,3415,7820,2758,2020,5690,2430,2260,5730,2550,7400,2115,7590,2310,2535,14800,5170,NA,4040,1180,3090,1640,6950,3770,NA,2250,4050,2830,3090,7030,1950,1605,3941,24300,4290,3079,16800,3920,4740,1870,13450,1200,1525,7070,5320,853,3535,4150,3815,4600,21350,4589,4570,3875,7970,2152,6050,4280,41400,2600,2350,4310,4395,11829,10500,3150,4305,1320,3500,1540,695,3430,1680,NA,3810,4130,423,10200,600,2320,1970,13650,1995,3660,12900,4490,4050,4966,5080,3835,5160,4950,11900,850,2825,8250,3225,3395,1525,5680,5930,1930,1335,3085,1710,2636,4395,1000,6820,1780,4970,4040,5600,4520,7280,3260,857,4423,3020,926,2515,1510,765,4340,3195,2455,8610,4080,9930,4085,7290,1387,670,7650,3275,2300,1305,826,5294,1820,2755,2110,NA,482,3980,4340,23450,2029,6060,37000,516,2455,1185,470,3485,3755,5080,1575,6130,12100,6610,1715,3485,1355,2770,3010,643,4400,2625,5820,3895,3040,3800,3450,7910,2474,9994,1125,3270,2530,3170,22050,4010,3120,782,3150,3900,23050,1755,2375,5970,4800,3725,2800,1647,753,4400,6060,12000,3550,84100,4480,1065,2298,2458,3960,2445,4805,1025,18900,2500,749,NA,756,58932,3185,11574,3425,2190,4665,803,4570,4000,2160,3685,10600,7230,6170,1280,3713,7870 -"2018-09-13",44050,74500,144805,469000,128500,221000,350000,275417,1182000,293000,124000,52200,43200,276000,238500,29950,278000,34150,244500,91600,121000,259000,435000,102500,201500,71400,71500,258000,43800,145000,128500,129000,117000,413500,NA,92886,91346,286000,28850,93600,14700,27000,11900,17400,20250,126000,383000,8150,106700,7810,68500,36150,52200,105500,103500,54300,68500,198500,53900,45950,17350,332000,86200,130500,252100,470231,13300,201000,62400,36600,31600,67900,166000,58500,44450,19100,338000,39800,41200,83400,219857,198500,31750,19750,126357,6700,28900,231900,60400,346000,21050,85637,112400,52600,102500,8390,5110,12950,19950,34200,4080,17100,55200,35550,98200,686228,711000,21350,4845,115000,5600,49532,46700,182476,31750,18300,218000,94000,89100,187400,26550,433000,91900,30950,23450,36300,60900,21150,79000,195500,33350,90700,12150,38950,117500,61200,47150,31000,197000,NA,70700,40250,14450,60500,104100,248000,150600,22150,24300,52300,5200,17500,43200,78979,68300,106300,17000,728000,83700,73800,4795,86700,5410,10000,4210,12857,109495,NA,1650000,10250,9400,7950,14350,NA,19200,55700,141226,13600,14750,6140,60200,NA,64100,16800,102671,NA,30900,52800,65900,37250,175000,10150,9540,34700,203000,20550,NA,113000,10200,19666,23562,33650,152500,41100,49600,22000,319000,19800,104500,9460,5810,73400,24750,165500,85000,20950,25450,28750,11000,24900,299500,8120,57100,7390,87100,21000,26900,38300,29500,80000,68300,16450,20650,87856,11050,188500,62200,998,133000,32900,43900,NA,18300,87500,7380,187000,52900,32600,8350,5060,69100,32600,21200,38250,8750,34300,25650,NA,21150,31050,43650,34100,68000,10500,43300,26400,11250,2070,16950,80600,65700,6270,59700,29750,2695,58714,31300,34000,18100,29200,108500,51400,12300,3405,43513,11450,19450,11300,67400,49900,66700,31450,42950,52270,4883,22450,21850,78800,112300,1250,19025,9850,21700,99600,9010,110000,13663,1750,17950,65000,2950,67500,25000,39450,18300,33600,45000,20200,7250,32400,42900,5380,37000,58400,146000,73800,26550,9559,160500,39450,10500,NA,71900,25600,18160,5810,13900,41300,20550,52752,43350,82660,5890,17000,17950,53400,62400,NA,2042,1245,19600,38800,834000,10350,9550,2520,32700,5240,16350,5960,8900,NA,NA,9390,27796,11900,18850,NA,10753,45350,60200,NA,9800,14400,31600,10200,840,17050,25916,44450,15300,17850,170000,14179,48200,16550,21051,13250,18350,34750,340500,29577,13150,9050,40000,25450,67500,27300,29440,4800,36600,8650,162000,4180,32350,7841,NA,11550,35550,24914,48600,5310,6620,8010,NA,NA,7790,4200,6810,83800,59900,42450,19200,19100,50500,21941,17700,88300,14700,30750,4690,NA,54277,24200,NA,5030,4525,21600,26500,7600,97500,21650,2055,NA,13950,7950,55500,9940,84400,30400,13400,21200,6700,NA,9400,105000,18457,NA,13600,17250,NA,5764,13000,32200,27900,65500,27450,12025,8730,3821,50900,11150,9870,21100,8427,6210,3188,7220,15100,6720,12500,4480,16700,25750,9890,8440,28800,127500,2900,13750,2000,30683,7180,NA,635000,NA,23481,27650,37000,10500,23300,3830,9750,7770,4680,15350,11800,975,4085,14900,16600,35700,2545,7520,9870,4735,148500,48900,21300,1420,4450,8980,14821,28250,9580,9210,9950,3980,45000,12950,27100,NA,42500,18300,4525,92925,207000,7210,115500,2100,NA,24950,10150,NA,14750,52800,46500,50800,2295,35750,NA,19800,9760,10450,2195,6510,63800,3270,11650,11850,39000,2840,54400,16500,26450,14200,55400,40250,23250,13400,6680,13650,14150,13800,22800,16350,7290,8570,21900,80900,4400,3210,NA,4525,7710,53700,13400,14800,34000,3075,175000,13000,31500,103500,NA,12050,38350,13000,NA,29550,NA,22950,10250,21000,61000,15250,17900,8430,10850,2820,23300,14750,3580,30700,8510,3850,2120,3530,13100,1630,NA,1450,5570,6000,NA,2746,1835,10750,63000,5440,11500,40000,6520,6000,137500,1090,6695,2650,24800,608,12700,14850,44850,6410,4420,11550,NA,15500,17650,2180,19000,20500,12150,100500,40550,8400,10100,30950,5890,9060,23000,25100,13150,14820,4095,21600,80400,16050,32109,5500,NA,NA,12450,2315,6720,21450,5777,6370,28800,NA,13950,5100,7170,3125,7030,2435,45650,13100,53500,NA,9350,15800,3220,2950,873,6370,7470,17700,16295,22700,30956,3840,128500,14750,22600,NA,14650,33100,103000,8450,4105,8790,5960,12650,783,3025,5730,74493,NA,4825,3490,2070,58400,1070,3850,6840,8100,1250,47550,3165,11500,17100,8030,10550,3410,9260,11100,13800,14250,15200,10600,NA,57800,10650,15250,12000,7990,24750,7170,13903,42450,3620,59300,13400,14000,40300,8690,4690,13600,5660,4710,6180,22000,30750,8660,5358,26050,4855,NA,906,4680,2770,7270,5800,1370,5750,32900,4170,6180,4435,5640,34350,10300,4725,5030,7700,109000,47100,10350,5440,14900,2380,9580,7910,577,NA,NA,800,6530,7300,15700,5930,16450,17200,2360,13550,9790,3550,6700,13650,2770,19800,2600,14550,205000,6100,NA,17000,4350,3535,8860,9380,7810,NA,7600,NA,NA,8890,12250,2295,28750,11700,22350,875,20650,11973,15000,8530,20117,16450,4130,14915,9040,33250,8690,6390,13800,6350,NA,4780,6030,21950,1360,13850,341,18150,5690,1854,17000,11050,10650,11300,7820,3060,27300,29600,7370,9720,1445,2610,4430,1230,38250,11800,5870,12250,18300,NA,2340,2760,4419,NA,7740,12750,7860,274500,31900,2220,18850,4075,22750,14405,9217,3930,7030,2010,1175,5810,3825,33000,16550,7140,2275,2100,7660,4400,12850,2075,3940,9382,13950,4540,4450,5160,11095,7380,34400,3125,7832,12000,4215,12400,16100,1235,10700,14250,14950,1335,67600,1365,28050,3040,17700,5900,79800,8681,37750,19350,NA,3095,28300,3375,13200,7910,24800,6380,12300,2310,4575,17950,NA,5860,870,6800,8530,3470,1240,5170,7300,1880,14200,11106,3360,862,NA,5550,5950,10260,3990,13700,27600,6370,680,2485,2080,9560,1965,2725,6000,9500,1610,1650,5189,3885,14150,3530,2190,3045,11450,7820,9740,3300,NA,2560,3430,7620,10750,4200,5150,15700,10100,1275,1305,6610,3200,4505,2910,3250,13600,16550,30100,13200,1320,12700,12300,16250,4445,NA,284,964,644,5440,1515,5100,15200,10400,8350,NA,3465,13350,2295,9990,6670,3460,2115,23500,2200,3960,1750,7070,3190,3845,5850,15000,8005,131000,4790,14650,8880,2670,6320,4930,820,1085,34512,NA,36400,14065,1970,10400,992,2210,15100,7370,1440,14450,16800,NA,3075,5260,28350,16400,1605,8130,8120,6020,214,NA,5310,2235,NA,10400,5332,1200,8410,5360,3075,17350,22400,3980,19700,2775,2940,7970,4540,3645,11650,4565,5480,13350,2955,6670,6910,3845,3265,6460,4200,1456,NA,17650,2720,25621,7150,3030,3525,5420,5460,3880,4755,3775,4380,7760,17200,26800,7390,5630,19550,NA,2720,12850,32500,11900,30550,5190,28050,11750,1315,2840,7270,465,3200,4085,8500,1125,13550,9450,7290,NA,3735,13000,6290,29000,NA,19900,1180,3285,894,4490,2010,31400,12900,3485,3035,NA,11600,1105,7990,5160,14850,22800,NA,4270,5690,NA,7950,11750,2900,97600,1185,7810,13400,3210,7700,4190,915,844,5700,2535,29800,3040,13400,17300,1655,1455,11664,3285,4035,2625,3475,2040,7680,1850,3370,4450,8860,9948,1658,7610,21600,2300,9230,2770,3385,5460,44250,7670,2536,6090,24100,2865,2660,9990,2460,1176,7220,10254,2830,2100,1635,3350,40850,4750,83900,46500,7120,13550,62700,2585,23650,12900,2830,10500,1305,4380,2500,2248,26710,3230,7260,13350,1540,1905,2730,3665,1140,1445,5770,13450,4060,7560,4840,6990,22140,1905,4010,1790,3945,3120,10400,47950,2030,NA,2380,18300,1570,1565,6620,2013,3770,1995,51500,2050,2705,NA,4260,4340,2385,2545,2930,2800,12800,6390,9290,4004,3112,8090,NA,9500,2990,128500,NA,2760,2460,4350,6850,202000,6400,5294,8830,5650,8610,NA,4645,NA,5450,3445,4600,15950,4040,6230,5744,NA,2530,NA,2980,20950,9990,2295,9690,7390,4125,3010,3065,8341,3770,NA,2655,1440,2370,5122,2895,8650,7760,5620,3665,12750,1670,2660,9650,2770,5640,265,4050,3165,943,3725,3780,34400,1800,2120,10400,10600,5380,22700,5530,22250,1710,2060,11200,5620,6812,31541,6390,11950,1540,2590,9100,2960,3610,9920,8990,3620,NA,11950,9280,17000,1814,16800,NA,2090,25450,15900,8930,5340,5936,3515,2585,3060,3546,4790,9410,7440,8749,27950,28100,2205,7545,4660,1845,7250,5748,3580,5891,7900,6300,6000,6650,2840,8820,7870,10100,4566,2694,4145,1550,4325,35000,NA,15050,6925,713,5450,11250,7250,11700,1480,1860,6800,NA,9710,NA,6500,1335,9480,4645,10250,9950,25500,1475,1990,10750,1325,3055,3210,2290,3030,5500,2265,15500,7170,3620,5400,12900,1050,NA,7800,1505,1185,7530,NA,7510,5610,5307,3770,7300,874,7280,3060,3590,6620,3440,9450,2720,12650,5630,6900,9380,3220,1400,2650,212500,1210,5160,2025,4520,2685,8350,3215,2890,3510,8180,4665,12300,5400,4640,6320,16850,836,1775,2135,20650,6370,1630,2605,3312,9480,6320,15050,6150,1160,5600,5290,2633,11500,7920,9220,29600,956,4110,8080,2830,3065,NA,1995,3040,1265,5110,3995,2235,2610,4205,3550,8900,2785,3295,5705,2265,10450,2545,6030,2910,5670,4020,3760,5030,4140,2640,NA,NA,11300,1405,1725,23600,3205,2625,1245,690,3881,69700,1870,4765,9150,10007,10330,3395,2470,4585,5580,4375,14824,3040,4790,4295,NA,4995,NA,9410,NA,6950,1455,5010,23000,2495,14650,14200,4290,NA,3530,677,4995,2860,19550,6710,3895,4380,2735,2765,2965,67000,5473,1120,4950,5153,1585,4985,1775,3115,3700,6650,9790,4740,1945,2199,3360,20500,NA,6430,2490,2055,5670,10450,3275,643,5769,2468,2176,1915,1703,2610,4060,1605,4310,3245,2635,5840,4960,6390,1966,5298,4415,637,10450,11000,5770,5390,3715,10750,3030,7640,3435,8100,6480,NA,11100,1170,2308,2910,NA,7500,1530,1645,2595,10250,9310,3170,5540,2620,3530,NA,6550,4525,4815,1819,6700,13000,5000,3875,15000,7667,964,17800,3945,3190,7320,4800,2435,8540,217,3385,2580,857,NA,7460,NA,1860,2505,6290,8440,9690,973,1060,2450,4695,2740,2445,8632,NA,2910,6325,5500,NA,NA,3095,1920,4605,1180,17250,4285,NA,6420,6580,3590,4990,6060,1225,2360,704,11400,2340,NA,2123,2100,11600,7050,2835,5550,8390,4140,1085,4310,3045,5830,2475,711,1440,3270,2775,4125,1470,1750,1835,5810,1607,1795,7692,613,1360,4825,6890,2830,1915,10500,7190,4110,5650,6910,2312,1977,18850,4080,NA,841,10471,2245,6175,3620,1530,2775,1545,5878,18300,1175,15892,3035,3305,2600,4520,1940,5660,4250,839,13650,6040,9600,1438,8680,5470,1995,725,4450,2200,3771,1216,6550,4570,14668,5100,8781,2400,4000,2180,3020,5580,3665,3955,5500,10600,2930,6900,8940,15350,4485,7250,605,2871,3145,879,6000,2055,3065,14350,3890,1140,5520,7140,3935,7680,3565,2250,3155,1790,3225,2300,3405,9350,4270,5900,NA,2890,2390,5530,5320,4980,2774,2130,5940,1870,2355,3495,3140,3350,4540,2220,2050,422,3390,7920,2747,2010,6440,2445,2230,5820,2665,7430,2150,7450,2310,2535,14850,5130,NA,4135,1110,3125,1600,6660,3765,NA,2325,4030,2930,3085,7000,1935,1655,3941,25200,4300,3055,16900,3935,4690,1905,13400,1200,1540,6920,5360,855,3575,4160,3845,4650,21300,4628,4530,3895,7750,2147,6060,4245,40100,2590,2370,4345,4380,11971,10500,3145,4310,1310,3540,1555,696,3395,1665,NA,3810,4200,423,9980,600,2290,1970,13700,2060,3620,13050,4490,4105,4900,5110,3835,5200,4885,11700,852,2810,8250,3270,3440,1500,5690,6140,1900,1315,3038,1695,2612,4415,1000,6860,1800,5000,3820,5420,4475,7230,3345,861,4455,3025,923,2515,1500,762,4330,3130,2445,8800,4120,10200,4115,7190,1393,665,8100,3280,2260,1289,823,5269,1860,2780,2055,NA,509,4030,4350,23450,2063,6300,37850,518,2500,1190,467,3460,3710,5050,1585,6270,12100,6680,1715,3600,1325,2750,2950,639,5720,2700,5820,3875,3005,3800,3370,7990,2474,10025,1160,3410,2550,3180,22050,4020,3045,795,3130,3995,23100,1730,2520,6200,4805,3750,2825,1642,758,4590,6090,12400,3550,84700,4535,1060,2277,2486,3855,2425,4800,1035,18900,2510,751,NA,748,57459,3175,11398,3385,2205,4720,850,4585,3980,2190,3685,10600,7280,6170,1226,3691,7870 -"2018-09-14",45850,77700,146207,471000,129500,226500,352000,273071,1243000,294000,125500,51100,42750,277000,245000,29900,280500,34050,242500,92000,120000,268500,432500,103500,203500,72200,72100,258500,43100,152000,129000,129500,116000,416500,NA,95180,90972,290500,29150,95000,14700,27600,12000,17000,20100,129000,390000,8290,110100,7880,68600,36150,53400,105500,106500,54300,71400,198000,54200,46250,17450,327500,86500,134500,246000,472158,13750,201500,62800,36200,31950,67900,165500,58700,45500,19350,348500,39200,40500,84200,219857,197500,31250,20000,131072,6650,29250,220500,59000,343000,21700,85155,111400,52700,102000,8390,5150,13095,19800,34300,4120,17000,55500,36850,98700,671463,717000,21400,4915,115000,5690,49431,46950,188760,32100,18550,217500,93200,88300,193800,26600,434900,93100,32200,24250,36100,61900,21300,78300,194000,34100,90200,12100,38600,116500,61300,47200,31550,198000,NA,70800,39250,15150,61000,106200,248000,144300,22250,24850,52900,5180,17850,42900,78122,67900,105500,17350,740000,84600,75800,4775,93100,5400,10250,4245,12814,110677,NA,1645000,10150,9410,8040,14100,NA,19250,55600,139923,13700,13750,6120,62300,NA,64900,16950,103126,NA,31200,53100,65800,37050,173000,10250,9470,34800,203500,20350,NA,114000,10200,19740,23128,33900,155000,42200,49000,22550,316500,20250,105500,9520,5700,73100,24550,164000,86700,20750,25750,28400,11000,25050,294000,8190,57600,7370,86600,21650,27250,38700,29800,80400,68000,17050,21100,87266,10950,190000,62700,994,132000,33550,46200,NA,18000,85900,7470,192000,54700,35200,8440,5050,70600,32550,20700,38200,8410,34800,27100,NA,21400,31400,44700,36550,69400,10800,43600,27400,11300,2075,17450,80900,64700,6340,59500,31700,2725,59466,32100,33950,18000,29350,108500,51200,12400,3505,43561,11450,19400,11200,68200,49600,66600,31750,42850,52119,5378,22850,21950,78000,111500,1255,19050,9720,22500,100000,8930,108500,13615,1745,18350,64900,2910,67600,24750,41450,18450,33450,46600,20450,7240,32300,42100,5370,38600,58500,149500,74000,26450,9514,157700,40400,10600,NA,72800,26400,17869,7550,13900,41600,21800,53130,43650,83240,5990,17150,18500,56000,64300,NA,2066,1250,20000,39750,829000,10400,9490,2575,32150,5190,16450,6020,8350,NA,NA,9280,27753,11850,18700,NA,11144,45400,32500,NA,9700,14350,31550,10000,828,17950,25241,43550,15350,12800,169500,15850,48550,16800,21878,13150,19250,34900,339500,29633,13400,9440,40100,25750,67800,26650,28980,4735,36650,8810,155000,4180,31550,7888,NA,12050,35700,25152,50100,5180,6600,7930,NA,NA,7780,4245,6830,84500,60500,42150,19550,19050,49700,22048,18100,88000,14750,31050,4810,NA,54277,24400,NA,5120,4715,21750,26550,7640,98400,21800,2045,NA,14200,8000,56300,9920,84500,30350,13350,21750,6830,NA,9590,103500,18506,NA,13900,17400,NA,5814,13250,32200,27250,64900,27650,11934,8790,3849,51000,11350,9820,21700,8436,6290,3126,7210,15850,6920,12700,4655,17000,25250,9890,8630,29700,130000,2905,13900,2005,31392,7190,NA,642000,NA,23526,29000,36853,10682,23100,3765,9780,7780,4710,15550,12650,984,4065,14800,17000,35650,2530,7450,9880,4755,148500,50100,21250,1425,4590,9000,15088,28250,9740,9550,10500,4030,44600,14150,27850,NA,42500,21000,4690,92642,206500,7260,115000,2055,NA,24900,10350,NA,14700,52100,46500,50200,2305,37200,NA,19500,9910,10700,2225,6600,64600,3295,11800,11750,40700,2820,55800,16600,26600,14100,55300,40500,23300,13350,6620,13700,15000,13750,22400,16600,6980,8840,21700,80300,4430,3270,NA,4560,7800,56400,13300,14550,34000,3070,177000,14500,32500,104000,NA,12400,38450,13350,NA,30000,NA,22550,10300,21350,62300,15350,16700,8630,10600,2880,23800,14750,3495,30650,8420,3930,2145,3605,12950,1625,NA,1460,5570,6490,NA,2750,1885,10800,63300,5470,11350,40300,6560,5970,140000,1115,6714,2710,24600,610,12700,14850,44550,6370,4500,11450,NA,15550,17800,2180,19050,20200,12200,101500,40250,9160,10500,30500,5900,8950,23200,25600,13250,14728,4045,21900,79900,16700,32625,5490,NA,NA,12450,2365,6690,22100,5719,6460,30400,NA,13700,5200,7190,3130,6980,2440,47400,13150,53400,NA,9450,16100,3150,2930,883,6340,7430,17650,16248,23500,30856,3835,139000,14800,22650,NA,14450,32300,102000,8550,4115,8830,5970,12650,785,3075,5790,76522,NA,4955,3470,2155,58400,1120,3890,6800,8010,1260,46850,3130,11600,16950,8480,10800,3420,9300,10900,13900,14250,15300,10600,NA,58300,10650,15300,12350,8120,24550,7170,14185,43450,3740,59600,13750,13900,40450,9050,4760,13700,5620,5120,6480,22250,30650,8790,5643,25850,4950,NA,913,4735,2800,7250,6060,1380,5840,32950,4275,6170,4430,5740,35000,11450,4690,5060,7830,109500,47100,10600,5520,14750,2375,9380,7890,582,NA,NA,803,6650,7330,15800,6240,16100,17600,2390,13750,9990,3460,6700,13800,2790,19850,2555,14850,218500,6110,NA,17100,4305,3603,8960,9410,7700,NA,7630,NA,NA,9140,11900,2300,29150,11650,23050,880,20500,13200,15000,8500,20308,16500,4260,15242,9000,33300,8720,6390,13800,6250,NA,4790,5950,21800,1495,14050,341,18450,5740,1916,16950,11150,10750,11600,7800,3020,27500,30950,7410,9480,1445,2615,4370,1235,38250,11800,5830,12200,18250,NA,2335,2775,4377,NA,7920,12650,8130,274000,32000,2195,19300,4070,23200,14016,9217,4025,7000,1990,1175,5830,3830,36150,16800,7240,2310,2115,7630,4345,13200,2110,4100,9260,13800,4540,4490,5120,11004,7310,34500,3120,7782,12150,4235,12400,16150,1240,10750,14350,14850,1350,68000,1330,27950,3015,17750,6200,79800,8452,38400,19500,37150,3065,28100,3330,13300,7890,23900,6340,12300,2335,4550,17850,NA,5790,864,6810,8480,3430,1240,5140,7400,1890,15050,11383,3415,862,NA,5590,5875,10555,4000,13750,28650,6320,680,2510,2100,9640,1920,2702,6180,9440,1685,1645,5239,3855,14150,3535,2305,3180,11600,7880,9760,3185,NA,2615,3460,7690,10850,4200,5190,16450,10100,1275,1295,6690,3265,4600,2920,3185,13200,16850,30450,13500,1320,12600,12500,16200,4420,NA,284,976,650,5440,1535,5120,15100,10350,8380,NA,3450,13300,2289,10150,6710,3400,2110,23800,2240,3960,1755,7110,3215,3840,5900,15100,7898,131000,4795,15000,9000,2675,6320,4955,820,1080,34352,NA,34850,14161,1940,10550,1030,2230,15150,7380,1430,14150,16900,NA,3080,5460,28400,16200,1600,8350,8140,6040,213,NA,5360,2215,NA,10600,5414,1200,8070,5280,3070,17500,22300,3985,19300,2650,3000,8030,4515,3650,11750,4550,5570,13400,2970,6700,6930,4030,3245,6520,4075,1433,NA,17250,2705,25804,7080,3065,3475,5450,5410,3890,4820,3695,4375,7900,17150,26800,7440,5330,19400,NA,2735,12850,33400,12000,29600,5210,28500,11850,1315,2825,7280,469,3090,4090,8600,1125,13450,9350,7250,NA,3980,12550,6510,33400,NA,19700,1170,3285,893,4460,2000,31250,12900,3520,3085,NA,11100,1110,7930,5150,14650,22750,NA,4240,5520,NA,8070,11700,2875,98600,1170,7830,13800,3170,7730,4190,910,870,5700,2485,30400,3045,13300,17400,1630,1430,12187,3240,4045,2630,3410,2090,7730,1830,3390,4465,8920,10154,1596,7620,21700,2270,9170,2760,3400,5330,45750,7830,2560,6380,24000,2790,2680,9950,2505,1144,7360,10206,2840,2100,1640,3440,40750,4900,84600,46500,7180,13800,65400,2870,23500,12900,2760,10800,1305,4400,2490,2243,24190,3215,7280,13400,1545,1880,2780,3625,1160,1445,5730,13550,4005,7530,4970,6850,22140,1935,4270,1725,3925,3065,10250,48450,1975,NA,2410,18450,1565,1585,6700,2079,3700,2010,51300,2045,2740,NA,4305,4275,2330,2575,2945,2910,12350,6410,9290,3935,3127,8290,NA,9630,2990,128500,NA,2740,2440,4475,6900,202500,6420,5333,8820,5990,8820,NA,4630,NA,5430,3345,4600,15900,4035,6380,5736,NA,2520,NA,3035,21550,9950,2255,9860,7300,4210,3015,3093,8388,3730,NA,2660,1450,2360,5013,2880,8830,7810,5550,3650,12150,1665,2690,9540,2880,5670,264,4050,3040,940,3770,3750,33600,1815,2130,10250,10600,5400,22400,5500,22600,1710,2050,11550,5540,6822,32102,6310,12650,1545,2480,9000,2995,3620,9970,9050,3460,NA,12000,9400,16800,1777,17000,NA,2125,25250,16700,9110,5390,6432,3515,2600,3105,3575,4840,9370,7490,8835,29150,28400,2195,7578,4805,1895,7240,5758,3545,6013,8190,6250,6030,6670,2830,8780,7870,10100,4601,2600,4100,1545,4190,34800,NA,15000,7025,705,5640,11150,7400,10360,1430,1825,6690,NA,9800,NA,6430,1375,9480,4615,10150,9950,25550,1480,1975,10700,1330,3035,3165,2270,2975,5540,2250,15600,7130,3645,5350,13100,1045,NA,7930,1545,1180,7560,NA,7530,5660,5333,3780,7260,896,7330,3060,3465,6690,3440,9350,2775,12450,5620,6840,9160,3220,1410,2650,209500,1210,5160,2200,4625,2670,8340,3145,2825,3410,8130,4730,12200,5380,4660,6390,16950,836,1745,2145,20700,6030,1680,2540,3844,9450,6430,14950,6120,1160,5540,5220,2659,12000,7890,9370,29400,954,4090,8140,2935,3120,NA,2000,3080,1265,5130,3975,2200,2595,4235,3535,9010,2730,3315,5605,2330,9940,2470,6020,2930,5960,3905,3765,5050,4115,2685,NA,NA,11350,1475,1725,23500,3250,2630,1245,715,3789,69800,1875,4745,9180,10007,10330,3405,2695,4645,5460,4330,14637,3120,4725,4440,NA,4890,NA,9370,NA,7180,1450,4975,23200,2510,14200,14400,4290,NA,3545,726,5290,2880,19550,6730,3830,4380,2935,2880,2975,68100,5368,1130,5180,5177,1591,4990,1775,3085,3700,7050,9690,4740,1945,2162,3445,20000,NA,6340,2470,2075,5730,10550,3280,632,5894,2620,2176,2110,1707,2630,4025,1600,4360,3390,2690,5830,4950,6310,1970,5156,4425,631,10300,11050,5710,5390,3650,11200,3025,7760,3265,8200,5630,NA,11100,1170,2363,2890,NA,7440,1590,1620,2770,10500,9370,3155,5570,2665,3500,NA,6425,4680,4800,1814,6960,13000,4990,3920,14900,7514,956,17100,4065,3115,7050,4745,2485,8550,218,3480,2635,908,NA,7500,NA,1855,2465,6350,8420,9840,973,1055,2410,4675,2695,2405,8850,NA,2880,6300,5540,NA,NA,3070,1930,4795,1195,17100,4420,NA,6370,6710,3590,5020,6000,1225,2365,690,11350,2315,NA,2076,2090,11800,7100,2855,5330,8450,4120,1101,4860,3145,5780,2480,750,1460,3440,2725,4095,1480,1780,1861,5750,1607,1790,7559,613,1360,4815,6910,2870,1930,10800,7560,4180,5720,6900,2312,1968,19400,4151,NA,840,10354,2245,6345,3615,1500,2710,1565,5974,18850,1165,16146,3060,3381,2610,4545,2000,5590,4235,839,13850,6000,9670,1414,8700,5340,2005,717,4465,2180,3771,1202,6640,4575,14751,5100,9006,2430,4000,2170,3070,5530,3605,3885,5320,10300,3000,6940,9080,14900,4735,7250,555,2871,3225,889,5900,2080,3100,14500,3895,1125,5490,6960,3910,7570,3570,2250,3160,1765,3220,2300,3400,9710,4250,5960,NA,2870,2385,5600,5460,4960,2764,2040,5801,1875,2345,3560,3255,3375,4590,2225,2055,418,3405,8020,2785,2100,5030,2450,2240,5960,2665,7480,2150,7320,2310,2545,14700,5110,NA,4100,1190,3090,1490,6880,3690,NA,2250,4035,3070,3065,6990,1895,1580,3831,25200,4305,3055,16900,3960,4795,1910,13450,1215,1545,6900,5380,852,3610,4100,3805,4650,21350,4917,4550,3890,8824,2147,6070,4280,39450,2555,2360,4285,4400,11924,10350,3130,4320,1300,3515,1535,696,3395,1660,NA,3855,4220,423,10050,610,2380,1955,13700,2100,3500,13000,4490,4150,5042,5050,3875,5200,4985,11950,861,2830,8280,3250,3495,1500,5730,6290,2020,1310,3034,1785,2618,4420,1000,7010,1800,4895,3830,5350,4610,7270,3325,853,4441,3180,921,2520,1510,763,4375,3165,2455,9300,4140,9960,4050,7110,1393,675,8150,3285,2270,1258,828,5294,1840,2800,2080,NA,525,3910,4350,23450,2043,6270,37950,520,2570,1175,470,3450,3680,4980,1570,6280,12000,6720,1725,3680,1335,2775,2805,640,5180,2760,6460,3875,2955,3800,3225,7960,2652,10035,1170,3425,2550,3170,22400,4080,3110,828,3130,3970,23550,1770,2565,6180,4830,3775,2825,1642,747,4580,6090,14100,3550,86700,4555,1070,2289,2458,3805,2445,4760,1020,18600,2480,742,NA,765,55617,3175,11448,3380,2215,4870,858,4555,4155,2200,3685,10600,7350,6170,1148,3626,7870 -"2018-09-17",45150,77200,145807,486000,128500,222500,354000,283862,1224000,293000,125500,50400,42650,278500,246500,29800,281500,34050,240000,91000,121500,263500,430000,101000,201000,71700,71900,258000,42650,152000,126500,130500,113500,407000,NA,92786,92562,286500,29700,93400,14550,27450,11750,17350,19700,126500,388500,8180,109900,7960,68700,35750,52900,104000,106000,53700,69800,196000,54500,46300,17350,327500,85800,132000,242200,477940,13500,201000,62900,36650,31600,67000,164500,58200,45150,18850,341500,38850,40100,83600,219399,195000,32500,19800,128243,6580,28850,222000,56900,340000,22500,86312,108000,52800,97800,8370,5060,12636,19250,33950,4040,16850,55200,36750,96700,645434,714000,21350,4900,112000,5650,49983,46050,189546,31700,18350,214000,92800,87300,193000,26950,421300,91500,31950,24100,36000,62200,21000,77700,191000,34100,89100,11800,37500,118000,61600,46100,31600,200000,NA,69600,38900,14950,60200,104400,246500,145900,21900,25500,53300,5190,17900,42200,78598,67200,105400,16900,735000,83800,74500,4690,93900,5320,10050,4215,12770,109495,NA,1585000,10150,9250,7830,14050,NA,19000,51400,140223,13450,14000,6010,62100,NA,63500,16750,101763,NA,30700,51900,65300,36500,174500,10200,9420,35200,200100,20300,NA,113000,10100,19702,22432,33900,155000,41800,48500,22550,314000,19950,103500,9480,5760,71000,24200,169500,85800,20300,25700,27400,10850,24450,289000,8120,54300,7260,86200,21650,26750,37900,29767,78400,66400,17100,20800,85595,10850,186000,62400,978,133000,32400,46400,NA,17400,84900,7420,191000,53600,35000,8420,5040,69600,31900,20650,37600,8580,33950,27100,NA,20000,32400,43900,35400,70400,10400,43250,27400,11000,2045,17100,79100,63600,6340,60100,33600,2730,57459,31900,33700,18000,29350,106500,50700,12300,3485,42511,11100,19300,10850,67000,48600,65700,32000,43800,51666,5388,22100,21800,75400,113700,1275,18475,9560,22250,100000,9110,104000,13138,1730,17750,64200,2870,67000,23300,43750,17550,32700,46800,20150,7200,31900,42100,5200,37650,58300,151500,72600,26000,9335,154800,40800,10550,NA,70900,25300,17620,9810,13950,41450,21550,51145,42800,80509,5940,16950,19000,54700,63300,NA,2047,1265,19300,39800,813000,9860,9900,2520,31750,5110,16000,6140,8000,NA,NA,9110,27579,11800,18500,NA,11105,44250,33950,NA,9310,14800,31300,9960,817,17800,25530,40600,15100,14000,167500,15134,48250,16550,21878,13000,20250,34400,338000,29521,13450,9790,39750,25400,68000,26300,28580,4610,36700,8540,153500,4090,32600,7706,NA,12300,36050,24961,49650,5160,6640,7740,NA,NA,7900,4210,6850,82500,59800,41600,19450,18550,49550,21941,17550,88100,14400,30850,4970,NA,53458,24600,NA,5000,4691,22400,25950,7500,95200,21700,2065,NA,14075,8000,55700,9720,84600,30150,13200,21500,6780,NA,9580,103000,18457,NA,14000,16500,NA,5596,12650,31650,26550,65200,27500,11752,8570,3765,49950,11300,9340,22000,8298,6240,3122,7140,15800,6790,12500,4580,16900,25050,9850,8500,29700,129000,2850,13800,1990,31108,7070,NA,642000,NA,23888,28500,36780,10727,23150,3610,9770,7850,4525,15000,12800,975,4020,14500,16900,35000,2530,7440,9700,4745,145000,46200,21150,1390,4365,8790,14731,27700,9720,10150,9850,3980,45000,14550,27500,NA,41950,23450,4670,89344,209000,7100,116000,1985,NA,25200,10450,NA,14500,52600,53400,52900,2260,37350,NA,19600,9890,10300,2200,6670,62900,3210,12450,11750,39900,2790,55800,16250,26550,13800,54600,40600,22300,13000,6590,14200,15800,13650,22050,16600,6630,8340,21200,78200,4460,3315,NA,4500,8550,56200,13200,15500,35050,3085,177000,14500,32800,93000,NA,12150,37600,12700,NA,29650,NA,22550,10350,20950,63100,15300,15550,8550,10400,2830,23300,14450,3355,31400,8480,3875,2110,3530,13000,1735,NA,1445,5560,6800,NA,2702,1845,10450,62900,5330,11050,39950,6710,5900,136500,1105,6724,2800,24200,601,12600,14850,43600,6340,4420,11550,NA,15400,18000,2130,18550,20000,12050,101500,40050,9780,10150,30600,5990,8830,23250,24700,13300,14683,4035,21900,78900,16500,31688,5460,NA,NA,12150,2375,6560,21300,5593,6310,29400,NA,13500,5250,7030,3730,7520,2375,46600,12950,55500,NA,9340,15400,3080,2990,853,6220,7240,17100,17887,22500,30856,3820,150000,14450,22300,NA,14200,32000,102500,8390,4042,8760,5890,12650,768,3080,5760,75363,NA,5100,3420,2120,58400,1090,3735,6710,7680,1240,46750,3070,11500,16650,8540,10600,3255,9200,10700,13650,14100,14800,10450,NA,57000,10200,16000,12600,8110,23200,7170,13715,41500,3675,59300,13500,13750,40450,8880,4695,13550,5490,5080,6310,22250,30100,8660,5447,25600,5390,NA,920,4730,2760,7160,6060,1370,5910,32950,4230,6170,4380,5600,34350,11700,4615,5000,7770,109000,46400,10350,5450,14550,2350,9400,7780,578,NA,NA,800,6560,7180,15750,6340,16150,18100,2380,13750,9660,3520,7040,13600,2730,19700,2560,14500,220000,5890,NA,16850,4285,3603,8870,9100,7460,NA,7630,NA,NA,10000,11650,2240,29600,11550,23600,886,20200,12905,15000,8450,19974,16300,4415,15116,8750,38800,8490,6260,13800,6250,NA,4720,5870,21500,1535,13850,347,18450,5660,1903,17300,11050,10600,11800,7840,3040,27250,31600,7120,9360,1430,2575,4235,1195,38000,12400,5810,12100,17700,NA,2330,2790,4302,NA,7770,12300,8770,271500,32000,2205,18800,4080,23500,14600,9217,3920,7000,1950,1150,5830,3720,37600,16350,7120,2305,2095,7620,4270,12850,2025,4035,9179,13800,4415,4385,5040,9913,7320,33750,3110,7807,12100,4120,12450,16600,1285,10500,14350,14850,1335,68100,1280,27250,3035,18200,6140,79500,8732,37700,19100,33800,3055,27100,3295,13200,7550,22650,6320,12400,2280,4600,17650,NA,5600,853,6580,8190,3480,1230,5050,7360,1865,14750,11541,3520,836,NA,5550,5825,10702,3980,14300,28250,6330,668,2490,2070,9400,2000,2734,6020,9360,1695,1645,5209,3790,13950,3505,2415,3080,11200,7870,10850,3260,NA,2600,3380,7680,10800,4200,5170,16400,10100,1235,1290,6750,3160,4480,2900,3185,13150,16400,30250,13200,1310,12550,12250,16050,4340,NA,285,953,646,5460,1510,5040,14700,10300,7960,NA,3495,13200,2289,9700,6650,3335,2060,25200,2210,3960,1805,7040,3150,3820,5750,15000,7868,129000,4735,14400,8590,2600,6420,4950,817,1050,33592,NA,45300,14209,1920,10450,1060,2200,14850,7370,1405,13900,16400,NA,3075,5430,30550,16000,1590,8340,8090,5900,211,NA,5420,2210,NA,10250,5690,1190,8290,5160,3055,17250,22950,3970,19250,2610,2930,7910,4505,3695,11500,4580,5430,13400,2955,6300,6939,4210,3150,6570,4030,1424,NA,16800,2660,26033,6990,3065,3355,5400,5290,3805,4685,3580,4620,7780,17200,25950,7440,5230,19600,NA,2700,12850,36000,12000,28900,5190,28800,11700,1315,2800,7570,461,2990,4070,8590,1100,13850,9260,7200,NA,3825,12600,6460,33600,NA,19300,1165,3375,893,4415,1980,30550,12600,3450,3045,NA,11250,1080,7700,5300,14300,22200,NA,4200,5660,NA,8130,11250,2775,97100,981,7800,12600,3105,7680,4190,902,877,5560,2450,29400,2990,13250,17250,1605,1440,11838,3215,4045,2585,3305,2100,7800,1825,3310,4425,8820,9743,1694,7320,21150,2230,9150,2710,3405,5220,46500,7890,2542,6320,24150,2825,2625,9960,2535,1148,7310,9596,2865,2050,1630,3395,40950,6360,84700,46100,7170,13900,66900,2960,22150,12850,2790,10550,1330,4330,2490,2243,22523,3140,7170,13600,1530,1855,2800,3650,1145,1430,5630,13600,4005,7580,4900,7020,21849,1975,4200,1725,3925,3020,10400,48300,1915,NA,2350,17700,1515,1550,6670,2025,3685,1950,49550,2075,2730,NA,3880,4295,2310,2535,3140,2810,11550,6390,9200,3865,3127,8010,NA,9400,2990,127000,NA,2690,2385,4495,6970,198500,6430,5205,8670,5970,8650,NA,4535,NA,5370,3470,4600,15450,4045,6190,5617,NA,2505,NA,2900,21550,9900,2430,9650,7330,4200,3075,3233,8093,3645,NA,2575,1440,2310,4980,2860,8830,7800,5700,3650,11550,1635,2685,9320,2850,5640,258,4050,2985,915,3720,3700,33500,1775,2100,10050,10700,7020,22100,5500,22100,1685,2070,11350,5170,6803,32067,6100,12650,1590,2680,7290,2920,3510,10000,9050,3465,NA,11700,9400,16700,1768,16450,NA,2185,25250,17250,8900,5280,6342,3530,2590,3030,3579,4940,9400,7240,8817,29850,25900,2190,7412,4795,1905,7220,5758,3590,5987,8790,6200,6000,6620,2810,8670,7800,9990,4688,2550,3910,1515,4120,34750,NA,14800,6900,670,5690,11150,7450,10060,1440,1810,6780,NA,9790,NA,6350,1300,9310,4550,10300,9900,25450,1485,1895,10400,1310,2995,3055,2250,2900,5480,2186,15150,7130,3605,5190,13000,1030,NA,7860,1530,1170,7490,NA,7410,5630,5333,3780,6940,887,7130,3060,3375,6810,3430,9510,2760,12050,5730,7320,8820,3220,1395,2740,198500,1200,5490,2205,4520,2685,8160,3060,2730,3440,8140,4715,12050,5310,4690,6290,16850,836,1700,2135,20500,6040,1655,2515,4015,9310,6380,14950,6140,1160,5370,5130,2527,12000,7920,9090,29450,926,4040,8040,3020,3110,NA,2000,3065,1260,4980,3980,2205,2520,4240,3480,9080,2665,3265,5530,2240,10350,2635,6050,2885,5900,3775,3765,5030,4095,2650,NA,NA,11200,1435,1700,23300,3080,2595,1210,682,3646,69200,1845,4690,9120,9674,9885,3400,2980,4580,5260,4300,14224,3115,4720,4395,NA,4895,NA,9300,19900,7020,1450,4655,22300,2455,14500,14500,4290,NA,3420,710,5190,2780,20000,6730,3880,4370,2920,2860,2930,67600,5377,1120,5200,5177,1587,5000,1740,3075,3690,6880,9640,4740,1925,2155,3470,19050,NA,5960,2410,2090,6030,10450,2995,630,6009,2661,2171,2135,1707,2800,3910,1585,4240,3250,2635,5940,4970,6180,1962,5156,4310,631,10400,11100,5370,5350,3460,11000,3060,7750,3345,8160,5010,NA,11050,1150,2423,2850,NA,7600,1505,1640,2720,10350,8960,3160,5540,2325,3560,NA,6450,5050,4700,1819,6840,12900,5000,3945,14650,7349,942,17050,4030,3085,6980,4750,2380,8560,216,3600,2520,875,NA,7540,NA,1830,2505,6360,8420,9580,978,1040,2395,4630,2650,2415,8596,NA,2800,6175,5580,NA,NA,3060,2080,4685,1235,17000,4340,NA,6300,6760,3590,5040,5980,1220,2325,679,11650,2325,NA,1976,2055,11850,7300,2760,5330,8320,4160,1091,4690,3125,5710,2405,726,1440,3585,2750,4070,1480,1730,1835,5670,1607,1785,7604,601,1340,4730,6750,2835,1915,10850,7380,4060,5790,6870,2312,1887,19000,4023,NA,834,10037,2245,5969,3575,1390,2635,1575,5888,18100,1145,15807,3090,3345,2620,4525,1925,5520,4190,839,14050,5950,9440,1428,8650,5400,1980,694,4480,2165,3674,1197,6600,4745,14710,5050,9006,2420,3870,2070,3095,5600,3425,3810,5070,10750,3435,6860,9080,14850,4740,7100,547,2849,3160,887,5825,2085,3120,14600,3875,1110,5770,6660,3880,7330,3490,2250,3135,1720,3175,2300,3390,9780,4300,5970,NA,2835,2415,5550,5350,4810,2688,1990,5964,1880,2310,3555,3140,3370,4500,2235,2045,410,3340,7970,2813,2170,5900,2570,2235,5550,2650,7460,2135,7000,2310,2490,14700,5180,NA,4080,1170,3060,1500,6810,3750,NA,2240,3980,3010,2980,6940,1880,1565,3758,25300,4325,3035,17500,3925,4800,1910,13450,1185,1515,6910,5370,857,3540,4070,3750,4715,21350,5274,4425,3815,8533,2147,5990,4290,39050,2520,2360,4300,4385,11782,10400,3030,4305,1295,3495,1470,692,3270,1670,NA,3860,4110,423,10050,595,2375,1950,13450,2185,3435,12600,4495,4270,5136,5130,3880,5100,4915,11800,868,2810,8000,3235,3485,1495,5660,6190,2000,1310,3030,1815,2624,4410,1000,6820,1760,4775,3700,5170,4630,7400,3290,835,4414,3160,921,2515,1525,746,4270,3100,2480,9100,4140,9920,4095,6710,1371,672,8290,3260,2245,1247,820,5525,1755,2830,2110,NA,531,3940,4360,23800,2033,6390,37000,517,2605,1210,493,3425,3670,4995,1440,6080,12300,6670,1700,3695,1320,2670,2700,627,5230,2800,6850,3950,2890,3800,3250,7840,2675,10025,1130,3370,2545,3150,22500,4010,3075,821,3120,3900,24050,1950,2475,6150,4835,3830,2850,1626,740,4370,6120,13800,3550,86100,4240,1050,2268,2352,3835,2550,4735,1000,18800,2475,767,NA,753,55801,3150,11373,3335,2125,4800,852,4550,4095,2115,3685,10600,6880,6170,1104,3539,7870 -"2018-09-18",45500,78000,145206,507000,128000,220000,367000,281986,1254000,296500,126000,50300,42000,277000,255000,29500,280500,34500,239000,91100,120500,259000,432500,102500,202500,71600,69000,257500,42050,151500,130000,129000,111000,409000,NA,92088,92562,286000,29900,90800,14500,27850,12450,17700,19650,126000,389500,8160,112700,8070,67000,35550,52500,103000,108500,54600,70000,198500,54600,46750,17400,325500,86800,130000,247300,484685,13400,193500,62600,36600,31650,69100,162000,56800,45750,18600,361000,39100,41600,83500,216651,195500,33400,19850,127772,6500,28900,221200,54500,339000,22500,86023,107000,51700,96600,8210,4960,12467,19250,33000,4050,16900,56700,36150,99300,631331,711000,21350,4860,113500,5710,49632,46050,190881,33500,18400,217500,91400,87700,188000,26700,412500,90600,31950,24100,34300,63200,20700,77200,193000,34200,90500,12000,37250,113500,61400,47800,30850,199500,NA,69200,39700,15100,60200,105400,242500,144800,22200,25600,54000,5200,17900,42400,78598,67900,108000,16900,737000,83600,73800,4615,95300,5200,9940,4265,12857,112646,NA,1612000,10100,9270,7920,14150,NA,18600,50100,140424,13250,13950,5980,59600,NA,65000,16900,103126,NA,30850,52400,69200,36950,174000,10050,9240,34900,203200,19950,NA,114000,10000,19850,23346,38200,156500,41800,47850,22100,314500,20100,103500,9290,5700,70500,24550,174000,85900,20450,25650,27400,11000,24450,287000,8130,54500,7450,84100,21800,27100,37000,30167,77800,66900,16750,20300,85793,10750,186000,62700,946,138000,32100,50400,NA,18150,85800,7410,186500,54200,34150,8440,5020,69000,31450,20600,37200,8450,34250,26300,NA,21000,32350,43500,34200,69500,10500,42700,27700,11350,2040,17000,81800,61800,6280,60600,35000,2705,57710,32050,33400,18300,29100,108500,50700,12150,3470,43083,11200,19300,12000,67000,48650,63400,31200,44700,55295,5550,22950,22050,75400,114800,1255,18650,9300,22600,97900,9040,101500,12803,1780,17800,64000,2845,69700,24100,44200,18150,32800,48950,20050,7260,31650,41700,5120,37900,58400,149000,72200,26150,9380,153000,44450,10350,NA,71200,25550,17620,9820,14100,41200,21350,51429,42250,81005,5880,16900,18550,55200,62400,NA,2056,1240,19200,40450,815000,9800,9570,2495,31600,5000,15750,6280,8000,NA,NA,9500,27796,11950,18850,NA,11105,44100,35150,NA,9430,14500,30700,10150,815,17750,25772,40000,14900,14400,163000,13941,48350,16400,21903,13650,20750,34750,336000,29074,13300,9180,40050,25700,67800,26450,28020,4360,36650,8430,149500,4150,32450,7726,NA,11700,35850,25439,48800,4850,6690,7820,NA,NA,7500,4165,6780,82500,60600,42400,19150,18400,49400,22048,17800,88100,14550,31150,4820,NA,53276,24050,NA,4955,4691,22250,25750,7430,99400,22050,2060,NA,14450,8000,56100,9890,83700,30150,13200,21300,6780,NA,9480,102500,18651,NA,13800,16150,NA,5629,12550,31850,26550,64700,27550,11707,8640,3773,50200,11000,9400,22450,7994,6240,3105,7050,17050,6730,12250,4520,17000,25150,9610,8200,29750,127500,2840,13600,1990,30730,7070,NA,646000,NA,23707,29250,36853,10318,23200,3595,9740,7900,4485,14800,12750,970,4080,14200,17500,34050,2530,7460,9760,4725,139000,45900,21150,1365,4410,8940,14553,28000,9690,10200,9400,3880,43600,14300,27550,NA,41650,22950,4650,86140,210500,7150,114000,1985,NA,25550,10400,NA,14550,52400,52600,55400,2285,36950,NA,21150,10000,10300,2190,6620,61600,3115,11850,11150,40550,2975,57000,16000,26550,14150,54500,40350,21500,13000,6600,14750,16500,13850,22300,17250,6600,8270,21250,76500,4420,3315,NA,4530,8290,73000,13400,15350,35500,3055,178500,14600,32850,93800,NA,12200,36000,12450,NA,29250,NA,22550,10500,21300,63500,15050,15700,8440,10400,2800,23750,14250,3285,32350,8480,3780,2125,3550,12700,1650,NA,1460,5410,6910,NA,2726,1840,10400,62800,5250,10950,39900,6920,5870,136500,1080,6656,2730,24000,600,12600,14800,56600,6350,4310,11300,NA,15600,18150,2125,19000,19450,12000,101000,40000,9940,10300,30450,6040,8800,23250,26400,13350,13953,4145,21800,81500,16300,31734,5360,NA,NA,12150,2255,6620,21500,5525,6370,28700,NA,13450,5450,7020,3675,8870,2320,45950,13050,53600,NA,9270,15200,3030,2985,858,6380,7360,16900,20041,22450,30906,3795,145000,13750,22350,NA,13350,32500,103300,8230,4060,9140,5850,12750,770,3080,5660,76715,NA,4985,3320,2115,58400,1060,3750,6900,8460,1305,46600,3015,11400,16900,8300,10800,3305,9120,10750,13500,14100,14650,10250,NA,57600,10050,15750,12500,8060,21900,7170,13715,41750,3685,59700,12750,13950,40450,8900,4650,13400,5490,5080,6190,22050,30600,8660,5496,25250,5690,NA,920,4640,2770,7570,6010,1365,5460,32950,4210,6170,4400,5590,34850,11700,4630,4930,7800,108500,46450,10350,5500,14500,2545,9150,7840,576,NA,NA,802,6500,7130,15850,6270,16050,19700,2405,13700,9870,3410,7010,13500,2685,19500,2485,14500,207500,6220,NA,16850,4250,3598,8740,9250,7820,NA,7620,NA,NA,10200,11550,2220,31200,11550,22450,884,20150,12562,15000,8460,20069,16300,4510,15570,8600,33900,8290,6400,13700,6340,NA,4730,5870,21550,1430,13650,340,17500,5650,1841,17250,11100,10600,11850,7760,3090,26700,31350,7170,9130,1430,2540,4220,1185,38200,13400,5410,12850,18000,NA,2310,2795,4232,NA,7790,12350,8500,274000,32150,2185,18250,4100,23350,14843,9299,3920,7000,2030,1155,5800,3715,37400,16750,7160,2385,2095,7690,4225,12900,2095,3935,9017,13450,4395,4505,5000,9913,7150,34350,3100,8060,11850,4080,12450,17250,1290,10200,14250,14750,1320,68200,1315,27750,3140,18850,6000,80000,8681,37600,21050,31700,3045,27950,3265,13350,7680,21900,6300,12200,2245,4605,17750,NA,5590,825,6410,8080,3445,1210,4955,7360,1885,14900,11561,3485,817,NA,5550,5775,10407,3975,14100,28250,6340,666,2455,2095,9060,1900,2589,6030,9150,1685,1655,5130,3825,14050,3505,2470,3175,11500,7950,11350,3065,NA,2615,3385,7710,10750,4200,5250,15600,10000,1235,1290,6660,3105,4315,2870,3170,13750,16450,30200,13250,1320,12200,12200,16050,4315,NA,283,959,648,5410,1530,5030,14750,10350,7870,NA,3440,13100,2289,9770,6680,3380,2050,25550,2175,3960,1800,7000,3115,3785,5670,15350,7868,132000,4695,14600,8510,2580,6430,4970,864,1030,33912,NA,41450,14257,1945,10300,1045,2160,14400,7390,1395,13300,16100,NA,3110,5210,28900,16150,1560,8330,8140,5730,210,NA,5590,2210,NA,10250,5579,1140,8290,5240,3205,18050,22000,3960,19200,2725,2900,8050,4475,3710,11500,4615,5600,13400,2925,6100,6930,4200,3085,6560,4075,1406,NA,17450,2625,25941,6780,3015,3345,5470,5270,3770,4640,3660,4570,7650,17300,29650,7450,5110,19450,NA,2700,13550,31200,11800,29850,5190,31700,11750,1315,2795,7730,458,2800,4110,8680,1075,13900,9060,7330,NA,3740,12100,6630,34100,NA,19150,1185,3360,879,4400,1970,31200,12450,3305,2970,NA,11750,1075,7790,5120,14300,23600,NA,4215,5740,NA,7770,11150,2795,95500,898,7760,11750,3100,7660,4190,887,871,5660,2445,30800,3015,13100,18000,1570,1425,12404,3185,4345,2655,3350,2095,7800,1860,3255,4430,8840,9907,1658,7300,21350,2215,9000,2665,3210,5340,46250,7730,2500,6260,24500,2950,2630,10100,2565,1176,7290,9451,2855,1985,1615,3375,40200,5700,85200,46200,7410,13700,64600,2995,22600,12850,2780,10600,1305,4320,2495,2243,22485,3140,7180,13100,1505,1895,2800,3610,1110,1435,5660,13800,4005,7410,4860,7140,21813,1885,4130,1705,3920,2965,10400,48250,1910,NA,2320,18300,1495,1545,6750,2022,3695,1900,51800,2050,2725,NA,3860,4190,2300,2520,3075,2780,11550,6380,8980,3805,3120,7930,NA,9310,2990,127000,NA,2755,2345,4305,7050,198500,6470,5304,8480,6050,8790,NA,4540,NA,5330,3250,4600,15650,4085,6240,5688,NA,2510,NA,2900,21500,9710,2280,9720,7490,4410,3130,3680,8016,3565,NA,2610,1420,2355,4787,2855,8940,7730,5560,3555,10850,1625,2670,9240,3235,5500,258,3905,2880,930,3595,3710,32150,1730,2040,10300,10750,9120,21450,5450,22100,1680,2035,11200,4990,6803,32032,6200,12550,1560,2550,7230,2940,3550,10000,8860,3310,NA,11400,9310,15550,1712,21350,NA,2055,24150,15700,8940,5110,6139,3510,2630,3005,3675,4805,9500,7260,8641,29300,26350,2165,7412,4805,1865,7120,5719,3700,5943,11400,6170,6110,6670,2770,8730,7830,9980,4427,2550,3900,1460,4135,34550,NA,14700,6925,665,5980,11650,7330,9550,1425,1750,6670,NA,9260,NA,6350,1270,9150,4540,10350,9920,25300,1480,1935,10850,1305,2900,3055,2240,2900,5480,2068,15100,7030,3605,5260,12700,1025,NA,7760,1515,1520,7450,NA,7410,5600,5667,3750,6850,864,7240,3060,3385,6830,3425,9280,2725,12300,5450,7330,8980,3220,1385,2745,188000,1185,5710,2205,4470,2610,8140,3005,2915,3500,8220,4710,11850,5270,4720,6620,16800,827,1600,2110,19900,6020,1650,2500,4105,9430,6700,15600,6260,1160,5390,5130,2424,11800,7840,8870,28850,941,4025,7970,3025,3110,NA,1985,3050,1255,5030,3995,2155,2545,4195,3435,9120,2685,3250,5555,2195,9780,2575,6070,2885,5820,3895,3810,5020,4075,2635,NA,NA,11350,1465,1700,23300,3075,2630,1205,691,3541,69100,1860,4690,9100,10308,10019,3440,2700,4645,5300,4290,13661,3060,5000,4435,NA,4865,NA,9330,17300,7450,1425,4695,21950,2410,14400,13650,4290,NA,3465,730,5500,2730,20200,6770,3915,4460,2800,2800,2900,67300,5263,1125,5350,5065,1585,5000,1730,3090,3655,6750,9670,4740,1930,2168,3470,18700,NA,5840,2440,2115,5730,10800,3045,626,5836,2665,2176,2225,1686,2705,3880,1585,4265,3205,2550,5740,4970,6320,2073,4872,4185,647,9900,10950,5330,5210,3425,11150,3020,7610,3650,8230,4875,NA,11050,1140,2372,2805,NA,7430,1455,1550,2620,10300,8600,3030,5520,2345,3555,NA,6500,5270,4655,1922,6900,12850,4960,3945,13750,7184,942,16950,3800,3080,6980,4760,2455,8320,215,3550,2470,865,NA,8060,NA,1770,2440,6420,8400,9820,991,1035,2405,4620,2725,2440,8741,NA,2680,6250,5690,NA,NA,3040,1990,4650,1320,18400,4355,NA,6330,6670,3590,4970,5650,1210,2315,663,11350,2285,NA,1896,2050,11700,7120,2740,5820,8210,4130,1075,4160,3050,5670,2340,718,1445,3525,2713,3865,1455,1735,1826,5460,1603,1835,7285,595,1325,4720,6630,2880,1935,10950,7450,4075,5890,6850,2312,1896,19750,4379,NA,827,9971,2245,5969,3560,1400,2610,1575,5869,17950,1160,15171,3065,3396,2615,4520,1930,5500,4190,839,14000,5930,9430,1409,8680,5470,1945,664,4455,2115,3748,1192,6560,4880,15169,5050,8881,2340,3930,2095,3120,5240,3185,3810,5040,10400,3295,6890,9030,14750,4600,7140,538,2780,3215,957,6175,2070,3060,14550,3895,1100,5530,6600,3900,7370,3520,2250,3105,1700,3155,2300,3235,9670,4305,5980,NA,2830,2335,6070,5340,4800,2740,2060,5707,1865,2280,3530,3045,3355,4430,2215,2040,406,3310,8000,2923,2200,5680,2520,2210,5400,2520,7430,2155,6960,2310,2455,14150,5180,NA,4020,1145,3035,1505,6880,3755,NA,2200,4000,2930,2990,6910,1860,1505,3773,25250,4350,3074,18100,3930,4810,1875,12950,1200,1495,6800,5350,887,3540,4105,3690,4690,21400,5052,4525,3825,8482,2147,6000,4285,37500,2495,2380,4170,4400,11734,10450,3000,4205,1335,3460,1450,692,3200,1655,NA,3800,4070,423,10050,605,2375,1925,13400,2125,3390,12600,4490,4280,5070,5180,3825,5060,5000,11450,854,2820,8000,3240,3405,1555,5650,6250,2005,1285,3017,1800,2618,4400,1000,7040,1610,4880,3755,5250,4550,7140,3235,830,4377,2970,915,2495,1490,741,4290,3100,2410,9790,4060,9600,4060,6640,1353,650,7950,3285,2300,1234,816,5525,1720,2940,2030,NA,520,4045,4360,23850,2009,6370,37450,510,2555,1120,475,3495,3650,5000,1460,7260,12050,6620,1685,3740,1285,2540,2725,616,4865,2740,6930,3995,3055,3800,3185,7710,2946,10075,1140,3450,2540,3185,22250,4020,2975,815,3100,3905,23950,1840,2445,5970,4835,3785,2855,1634,740,4430,6000,15400,3550,85000,4400,1060,2235,2324,4190,2540,4820,1000,18750,2480,757,NA,759,58656,3100,11373,3360,2070,4790,801,4480,4050,2090,3685,10600,6940,6170,1051,3452,7870 -"2018-09-19",46150,78800,146408,507000,126500,221000,360000,287147,1242000,298500,123500,50400,42250,269500,256500,28950,279500,34550,241000,90400,117000,255500,441000,103500,201500,71500,68200,259000,41900,151000,132500,125500,112000,424500,NA,93085,89102,286000,29600,83400,14350,27900,12400,17100,19000,124500,384500,8270,118700,7870,65100,35450,52300,107000,108500,54800,72100,198500,53700,49150,17350,325500,87700,131500,252900,485648,13800,191500,64100,36700,31650,70800,162000,56000,45400,18650,357000,38700,40750,82000,218025,198000,33400,19600,125414,6300,28250,219300,56600,331000,22300,86891,111500,51900,94600,8200,4970,12612,18850,32700,4080,16550,56100,36400,99100,618079,709000,20750,4920,105500,5590,48679,45300,190881,32800,18100,225000,95800,85700,184500,25800,410000,92800,31850,24000,33400,61100,20600,77000,191500,34000,90000,12300,37750,113000,61200,48300,30150,199500,NA,71600,38850,14500,59900,106500,242000,150300,22550,25050,53800,4900,17950,41300,77836,63200,105800,16750,742000,81300,75300,4935,99400,5210,9830,4210,12900,112252,NA,1616000,10150,9820,7730,14100,NA,18700,51300,141125,13200,13900,5910,57100,NA,65300,16550,103126,NA,30350,50800,70600,37350,179500,10000,8970,36650,201200,20250,NA,111500,9780,19702,22954,37100,156500,43400,49200,22050,320500,20900,105500,9220,5620,70100,24000,172000,84900,19900,25300,27250,10800,24100,285000,8080,54300,7370,82500,21800,26550,37100,30467,77400,66700,16550,19900,82843,10500,186000,62800,936,139000,31000,49100,NA,17950,84800,7240,188500,52600,34150,8560,4965,68600,31550,20250,37900,8250,33200,25650,NA,20750,32150,42500,33200,68500,10233,43400,26800,11300,2000,16600,80400,61800,6250,61600,34800,2620,61975,31350,33600,17900,28900,108500,50500,12100,3470,42081,11050,20050,11850,66700,49100,60300,32100,44650,55597,5388,23400,21700,75400,114800,1225,19500,9230,22800,99200,9440,102000,12994,1755,17200,62900,2810,66800,23400,43300,17700,33100,48450,19550,7170,31200,39900,5130,37850,58400,149500,71200,25950,9290,150300,44950,11200,NA,70100,25450,17453,9160,13600,41050,21400,51617,41400,80261,5820,17100,17900,54000,61800,NA,2024,1190,18950,40100,813000,9610,9350,2490,31300,4990,15550,6290,7750,NA,NA,9300,27103,11600,18550,NA,10871,43650,37200,NA,10400,14550,31300,10600,802,18000,25096,36300,14200,14350,156000,14895,46400,16350,21352,13450,19800,34550,338000,28291,13100,9120,39800,25350,66600,26500,28000,4220,36450,8300,145500,4085,32400,7583,NA,11400,35000,25630,47400,4665,6800,8030,NA,NA,7150,4120,6600,81200,58600,42800,19450,18100,49350,21016,17550,88000,14550,31150,4740,NA,52276,23550,NA,5030,4616,23000,26050,7360,96500,21800,1990,NA,14200,7930,55200,9810,83900,30150,13100,20200,6280,NA,9470,101500,18603,NA,13650,16350,NA,5680,12350,32100,26700,64900,27600,11479,8470,3680,49650,11050,9790,21750,7718,6200,3064,7090,16900,6660,12050,4545,16750,24250,9650,7760,29350,124000,2775,13450,1920,30210,6900,NA,649000,NA,23345,29050,36853,10273,22900,3470,9780,7870,4390,14800,12750,970,4095,14200,22750,34850,2530,7810,9760,4640,133500,44500,21050,1395,4450,8640,14553,28800,9660,10200,9350,3890,42850,14450,27100,NA,41000,25450,4580,92359,208000,7020,113000,1975,NA,25500,10400,NA,14350,52200,47100,52600,2265,36100,NA,20550,9810,10550,2135,6650,62800,3090,11450,10800,39350,3040,60200,15850,26400,13900,54400,40500,21400,13250,6500,15300,16200,13500,22500,17150,6660,8160,21050,72900,4520,3185,NA,4490,8080,67400,13500,15050,35400,3025,178500,15200,32050,90700,NA,11850,32500,12100,NA,29550,NA,22150,11500,21000,60900,14800,14100,8420,9950,2795,23600,14150,3290,32000,8380,3790,2105,3520,12850,1530,NA,1435,5430,6970,NA,2667,1835,10350,62900,5290,10750,40200,6850,5870,136500,1050,6656,2730,24000,588,12300,14800,57200,6240,4310,11300,NA,15500,17950,2075,18900,18550,11950,101000,38900,9850,10100,30450,6060,8910,23250,25650,13500,13816,4010,21750,79800,16300,31219,5240,NA,NA,12000,2100,6600,21200,5341,6310,28050,NA,13450,5430,7110,3455,7400,2290,45100,12900,53400,NA,9160,14950,3020,2870,828,6190,7210,17250,19994,22900,31107,3695,143000,13600,21700,NA,12800,32050,99000,8150,4051,9020,5800,12750,748,3020,5660,80193,NA,5070,3500,2110,58400,1050,3710,7000,8500,1275,46000,3055,11400,16600,8110,10850,3235,9020,10700,13200,14000,14650,9940,NA,58600,10000,15350,12300,8040,22650,7170,13621,41000,3620,59400,12250,13800,40500,8950,4630,13250,5410,4820,6230,21900,29850,8610,5191,24450,5700,NA,913,4635,2755,7410,5970,1345,5140,32500,4210,6080,4350,5440,34400,12150,4500,4815,7640,108000,46050,10200,5420,14300,2465,8800,7800,574,NA,NA,880,6440,6890,15800,6250,15700,19700,2350,13600,9620,3330,7130,13650,2620,19350,2355,14350,198000,5520,NA,16800,4120,3640,8640,8870,7650,NA,7580,NA,NA,10250,11700,2140,30750,11700,22050,848,19900,12267,15000,8410,19688,16200,4490,16124,8420,33700,8700,6440,13700,6230,NA,4715,5840,21050,1395,13350,329,18600,5550,1713,16850,10950,10550,12650,7680,3000,26350,30800,7410,9090,1410,2525,4160,1185,38300,13600,5200,12750,17250,NA,2315,2765,4208,NA,7630,12500,9080,270500,32000,2030,18450,4070,24300,14989,9380,3740,7000,1950,1130,5790,3655,36650,16300,7060,2360,2075,7630,4220,12950,2030,3935,8882,13300,4445,4695,4970,9685,7080,33900,3085,8010,11550,4115,12400,17500,1230,9600,14250,14450,1300,67000,1275,27600,3060,17650,5900,80200,8427,37650,20400,31650,2995,27150,3260,13250,7370,22650,6220,12550,2200,4545,17900,NA,5450,817,6420,8000,3335,1200,4795,7280,1845,14600,11383,3300,816,NA,5630,5825,10113,3890,14250,27800,6290,643,2380,2095,9190,1785,2439,5960,9110,1685,1695,5120,3720,15400,3490,2480,3180,11350,7970,11600,2980,NA,2575,3300,7670,10450,4200,5350,16050,9970,1210,1260,6430,3120,4320,2860,3120,14000,16250,30150,13350,1290,11750,11950,16000,4255,NA,278,936,643,5350,1580,5050,14600,10250,7880,NA,3275,13100,2295,9930,6600,3315,2015,25550,2155,3960,1825,6830,3070,3765,5550,15550,7662,130000,4670,14650,8470,2520,6430,4900,830,1015,33311,NA,39800,14161,1960,10250,1050,2085,13750,7370,1365,13050,17000,NA,3055,5080,28400,15850,1520,8290,8140,5410,209,NA,5610,2120,NA,10050,5451,1115,8030,5150,3315,17850,20550,3930,19650,2730,2810,7970,4445,3605,11250,4435,6640,13150,2830,6140,6832,4170,2995,6470,4130,1357,NA,17850,2570,26810,7170,3005,3280,5690,5190,3755,4680,3570,4240,7620,17200,28150,7430,5170,19350,NA,2630,13500,28000,11900,29250,5150,31600,11550,1315,2740,7860,440,2735,4075,8700,1045,13850,8700,7140,NA,3740,11000,6570,33700,NA,19150,1170,3280,861,4370,1965,30300,12400,3200,2890,NA,11200,1070,7540,5030,14350,23150,NA,4150,5230,NA,7320,10950,2775,91300,912,7620,12100,3010,7550,4190,875,835,5580,2400,33350,2970,13300,17950,1520,1335,12056,3185,4300,2705,3365,2100,7700,1735,3235,4360,8880,9661,1688,7260,20950,2150,8300,2620,3090,5100,44900,7600,2536,6080,24500,2825,2565,10950,2640,1144,7250,9557,2785,1930,1615,3220,39950,5100,86200,46400,7240,13550,58800,3365,23850,12800,2710,10550,1315,4310,2495,2243,21244,3100,7020,12650,1485,1835,2770,3540,1125,1430,5710,14400,3975,7310,4860,6960,21740,1790,4100,1650,3915,2895,10350,48100,1855,NA,2310,18250,1510,1520,6610,2108,3680,1865,50300,2020,2685,NA,3750,4200,2280,2525,2745,2780,11550,6400,9100,3712,3112,7720,NA,9250,2990,125500,NA,2715,2300,4160,7070,202500,6540,5294,8340,5490,8490,NA,4640,NA,5330,3090,4600,16450,4030,6100,5633,NA,2490,NA,2845,20900,9360,2140,9770,7590,4365,3010,3326,8207,3490,NA,2485,1390,2320,4419,2835,8930,7500,5520,3550,10000,1610,2595,8680,3190,5400,252,3905,2680,920,3575,3660,30050,1725,2020,10650,10700,7490,20400,5420,21400,1680,2035,10950,5020,6774,32067,6080,12000,1575,3085,7060,2800,3660,9960,8760,3325,NA,11400,9280,15100,1601,19450,NA,1890,22900,14400,8860,4890,6206,3520,2575,2975,3625,4735,9200,7240,8641,29550,25150,2125,7412,4745,1860,7070,5709,3570,6151,9460,5940,6050,6600,2770,8620,7930,9990,4254,2469,3805,1530,3955,34550,NA,14150,7050,660,6030,11500,7460,9060,1435,1640,6670,NA,8830,NA,6100,1235,9130,4500,10250,9870,25600,1475,1870,10600,1270,2900,3000,2125,2850,5410,2030,14550,6900,3605,5180,12250,1010,NA,7760,1500,1375,7370,NA,7400,5540,5740,3750,6360,856,7140,3060,3415,6650,3355,9100,2735,12300,5230,7070,8710,3220,1385,2780,187500,1155,5680,2275,4205,2560,8190,3110,2730,3550,8090,4745,11650,5230,4330,6560,16950,825,1490,2045,19900,6040,1705,2450,4095,9660,6490,15700,6250,1160,5430,5000,3149,11950,7500,8560,30850,931,3950,7830,2970,3080,NA,1955,3005,1260,5010,3920,2140,2525,4180,3330,9340,2590,3240,5530,2085,9470,2515,6070,2950,5720,3745,3795,5050,4040,2635,NA,NA,11350,1400,1685,23300,3075,2555,1205,667,3615,69000,1830,4595,9100,10608,10108,3400,2485,4735,5250,4330,12535,2835,4880,4430,NA,4780,NA,9300,16150,7500,1400,4665,20800,2360,15000,13450,4290,NA,3400,685,5380,2735,19950,6690,3820,4400,2545,2720,2860,67400,5062,1115,5250,4849,1583,4950,1675,3100,3605,6630,9650,4725,1920,2121,3440,24300,NA,5710,2275,2070,5360,9400,3060,626,5720,2647,2103,2100,1669,2585,4000,1550,4080,3210,2580,5550,4930,6120,1846,4825,4120,633,9350,11250,5280,5360,3405,11550,2965,7710,3085,10650,5180,NA,10850,1105,2295,2815,NA,7240,1370,1440,2620,10300,8010,2995,5520,2250,3455,NA,6500,5660,4630,1899,6670,11850,4820,3925,12400,7476,942,16200,4000,3055,6850,4600,2445,8210,214,3430,2400,842,NA,7000,NA,1775,2360,6460,8400,9600,941,1015,2325,4605,2720,2405,8559,NA,2680,6200,6110,NA,NA,3105,1890,4495,1380,18900,4300,NA,6530,6480,3590,4990,5240,1165,2240,607,11400,2285,NA,1822,2075,11650,7050,2695,5410,7820,4110,1065,4215,2965,5620,2330,687,1390,3405,2688,3735,1430,1765,1813,5380,1594,1790,7471,573,1320,4520,6580,2825,1805,11000,7630,4030,5880,6670,2312,1842,21100,4421,NA,819,9837,2245,5924,3455,1360,2500,1560,5821,17550,1130,14705,3010,3442,2585,4410,2055,5280,4050,839,13850,5940,9270,1375,8680,5360,1930,674,4445,2150,3739,1168,6580,5040,14438,5050,8656,2150,3880,2240,3070,5690,3175,3715,5100,10600,3150,6860,9000,14500,4600,7050,533,2751,3290,886,5900,2060,3025,14100,3920,1070,5550,6510,3905,7360,3545,2250,3090,1695,3135,2300,3230,9530,4190,5940,NA,2835,2125,6150,5270,4635,2683,2025,5498,1890,2275,3480,3015,3325,4310,2130,1975,401,3295,7900,3177,2090,5870,2390,2120,5520,2500,7450,2250,6810,2310,2395,13800,5070,NA,3900,1120,2975,1525,6480,3820,NA,2160,3995,3025,3035,6840,1720,1510,3663,25250,4380,3050,17650,3920,4665,1830,13000,1200,1530,6840,5340,831,3570,4000,3585,4595,21000,4869,4335,3790,8533,2132,6040,4255,36350,2525,2370,4210,4395,11592,10300,3015,3920,1455,3455,1430,690,3200,1605,NA,3800,4125,423,10050,595,2245,1910,13550,2100,3485,11900,4515,4400,4891,5230,3740,4980,5260,11500,849,2795,7690,3185,3380,1565,5580,6200,2015,1220,2881,1775,2553,4300,1000,6800,1590,4840,3665,5000,4355,6790,3165,830,4364,3135,897,2475,1425,739,4260,3070,2400,9890,4150,9430,3900,6370,1351,650,7950,3325,2260,1240,809,5448,1670,2830,1955,NA,501,4035,4600,24000,2019,6210,37350,504,2505,1100,447,3440,3500,4990,1455,6160,12400,6560,1685,3880,1280,2500,2535,607,4970,2705,6650,3975,3330,3800,3080,7030,3170,10035,1115,3375,2500,3145,21950,3945,2965,804,3110,3860,23000,1865,2390,6000,4805,3785,2840,1622,717,4255,5860,14350,3550,84600,4390,1045,2260,2263,4705,2495,4900,1000,18700,2415,758,NA,726,68140,3100,11373,3350,1980,4695,797,4450,4220,2040,3685,10600,6760,6170,1051,3474,7870 -"2018-09-20",47250,79100,146408,528000,129000,224500,361000,278232,1221000,298500,128500,51500,43250,271500,253500,28700,279500,34850,234500,91700,117500,252000,444500,103000,198500,71600,69000,258000,43200,146000,129000,130000,117500,422000,NA,90990,86298,283500,29700,84600,14500,27800,12650,17000,18950,124500,387000,8310,115800,7880,64800,35600,52000,107000,105500,55300,74200,206500,52300,48900,17950,328000,89500,133000,255000,496247,13850,188000,65100,37750,31550,69200,158000,56600,47050,18300,349500,37900,41500,81700,218483,195000,33700,19950,125886,6270,28450,219100,58700,337500,22200,86891,109400,51300,95100,8240,4975,12346,19450,32800,4090,16600,54600,36750,97900,606247,705000,20850,5010,107500,5750,49431,44200,193316,33050,18350,225500,91100,80500,184900,26500,409900,96300,31350,23150,33550,61000,22000,76700,192500,34050,90000,12300,37200,109500,61200,48250,30350,202000,NA,70600,38700,14400,59800,105000,242000,151800,22300,25150,53900,4950,17800,42150,76216,63300,109300,16500,745000,80600,73900,4935,100100,5100,9930,4245,12770,108314,NA,1620000,10150,9830,7820,13600,NA,18900,51200,140825,12550,13950,5990,54800,NA,65000,16150,104488,NA,30650,49550,69800,36800,178500,9900,9560,36950,202900,19850,NA,110500,10000,20071,22954,37100,155000,42000,48250,22150,315000,20900,106000,9100,5340,69700,23750,165000,84800,19800,25000,27350,10750,23950,286500,7940,54900,7190,82800,26200,25700,36600,30433,76200,65600,16400,20050,82254,10550,181000,62700,906,135000,30900,48150,NA,18000,83600,7200,182000,52500,34150,8560,4975,69200,31650,20800,37350,8250,33200,23900,NA,19050,33200,42050,33800,70800,9900,43600,27000,11250,1980,16450,78700,60200,6160,61400,37350,2570,64234,31400,33200,18600,29000,107500,49900,12200,3440,42416,10450,19700,13500,66300,48950,60200,32400,41700,54992,5588,23550,21500,75800,118600,1210,19125,9170,22650,98700,9160,99500,12708,1705,17150,62200,2865,73300,24600,42700,18100,33700,48200,19450,7170,30900,42500,4995,37600,58000,143500,71000,25550,9469,148100,43100,11000,NA,70000,24450,17620,9630,13450,40100,21050,50861,40600,79930,5800,16800,18000,54000,60600,NA,2014,1190,18850,40400,815000,9500,9710,2495,31450,4970,15350,6270,7730,NA,NA,9600,29181,11500,18600,NA,11222,43250,37000,NA,10350,14050,30950,10350,800,18100,24083,37900,14100,13600,151000,14227,45550,15450,21201,13450,19850,34800,339500,28235,12900,9140,39700,24850,66500,26350,28300,4240,36250,8160,144500,4100,31200,7592,NA,11400,35000,25964,48350,4825,6680,8120,NA,NA,7000,4100,6700,81500,59800,44400,19550,17800,49100,21159,17700,87000,14200,31400,4600,NA,51367,24800,NA,5100,4723,22250,25050,7350,96000,21700,1980,NA,14125,7880,56400,9750,83700,30200,13100,20200,6400,NA,9520,101000,18943,NA,13600,16000,NA,5495,12300,31250,26400,65400,28300,11206,8260,3631,49950,11050,9720,21800,7663,6150,3064,7120,16800,6510,12250,4495,17050,24900,9660,8350,28100,124000,2740,13500,1900,29926,6880,NA,640000,NA,22440,28050,36853,10227,23000,3400,9760,7840,4250,14400,12650,966,4075,14150,23800,34200,2490,7620,9640,4600,135000,44450,21550,1370,4330,9620,14597,29200,9560,10150,9380,3890,42250,14150,25700,NA,40650,25150,4580,88401,205000,7120,114000,1960,NA,24950,10500,NA,14600,52300,45550,52100,2200,36050,NA,19900,9600,9910,2140,6550,62600,3090,11450,10800,40050,3010,61000,15700,27350,13800,54000,40900,21850,13100,6490,15100,16200,13250,21800,16350,6460,8200,21000,70600,4475,3255,NA,4425,7880,70200,13200,15300,35450,3020,179000,17400,31300,88500,NA,12000,32450,11600,NA,30250,NA,22750,11150,21650,59200,15400,14650,8300,9850,2740,23450,13850,2910,31950,8250,3820,2050,3490,12800,1505,NA,1430,5340,7030,NA,2687,1835,10150,62500,5300,11050,40350,6640,5860,136000,1035,6656,2650,23400,585,12250,14750,57500,6140,4215,11400,NA,15850,18100,2000,18850,18750,12200,100000,38950,9050,10050,30650,5990,8800,23000,25550,13400,13588,4030,21700,79600,16050,30844,5140,NA,NA,12050,2115,6460,20400,5447,6660,26850,NA,13000,5100,6910,3485,7420,2265,45300,13000,51600,NA,9080,14900,3005,2805,822,6070,7270,16950,19245,24900,30906,3685,144000,13000,20900,NA,12750,30950,96800,7970,3987,9060,5720,13050,725,2995,5650,73140,NA,4900,3400,2065,58400,1045,3660,7000,8430,1235,46500,2990,11450,16600,8210,10000,3165,8850,10550,13200,13950,14650,10000,NA,58600,9740,14950,12300,7900,21800,8660,13621,40350,3565,59300,12700,13500,40250,8980,4515,13350,5310,4950,6080,22500,29100,8630,4994,24050,5400,NA,907,4520,2735,7370,5940,1300,5020,32400,4200,6050,4310,5490,34750,11450,4485,4790,7580,107500,46300,9930,5680,14300,2470,8880,7750,574,NA,NA,951,6390,6770,15050,6170,15950,18500,2290,13350,9430,3250,7010,13450,2630,19050,2335,14100,200000,5310,NA,16750,3990,3854,8500,8960,7400,NA,7520,NA,NA,9230,11700,2140,30450,11750,21150,820,19800,12120,15000,8530,20117,15900,4445,15545,8480,33150,9140,6430,13800,6140,NA,4695,5800,21400,1395,13500,324,19050,5290,1697,17100,10900,10500,12150,7640,2965,25000,30100,7640,8800,1395,2485,4065,1160,39050,13300,5160,12750,17600,NA,2255,2755,4095,NA,7800,12650,9190,273500,31500,1995,17950,4075,24000,14746,9461,3650,6980,1895,1105,5760,3710,35800,15700,6950,2365,2060,7540,4240,13350,1985,3980,8801,13150,4335,4600,4895,9640,7310,34150,3095,7629,11550,4000,12450,17100,1235,9700,14250,14550,1300,67400,1280,27350,3030,18000,5840,79800,8300,37600,22000,29500,2865,27050,3260,12600,7420,22650,6250,12150,2175,4430,17850,NA,5380,806,6470,7760,3140,1150,4710,7240,1755,14100,11521,3110,820,NA,5470,5775,10064,3890,14100,27600,6280,653,2360,2095,8900,1780,2416,5740,9160,1665,1660,5080,3740,15600,3480,2365,3140,11950,7980,11800,2940,NA,2545,3145,7660,10600,4200,5260,16100,9950,1210,1260,6470,3120,4315,2760,3040,13950,15600,30150,13350,1270,11300,11800,16200,4175,NA,272,910,633,5190,1555,4990,14350,10150,7670,NA,3185,12900,2284,9820,6490,3260,1980,25500,2140,3960,1765,6960,3080,3700,5470,15300,7505,129000,4585,14600,8230,2450,6460,4880,828,1025,33632,NA,37550,14065,1890,9970,1050,2005,13900,7360,1340,13100,16750,NA,3090,5080,30500,15800,1485,8300,8150,5360,207,NA,5570,2180,NA,10150,5506,1115,7790,5090,3290,17750,20600,3965,19550,2650,2750,7960,4415,3610,11000,4350,6790,13350,2760,6150,6783,4160,2890,6390,4175,1312,NA,17050,2560,26078,6820,2920,3220,5510,5210,3830,4585,3610,4210,7770,17000,27300,7420,5060,19300,NA,2600,13750,32300,11850,28950,5160,30550,11550,1315,2705,7590,442,2730,3870,8680,1115,14200,8510,7030,NA,3550,11650,6500,34800,NA,19100,1160,3230,840,4315,1915,30300,12050,3180,2855,NA,11300,1040,7900,5070,14200,22800,NA,4130,5110,NA,7420,10800,2870,89300,905,7550,11550,2910,7600,4190,860,856,5370,2375,33650,2905,13250,18050,1480,1320,11926,3105,4300,2780,3390,2080,7730,1675,3210,4355,8700,12538,1648,7110,21550,2095,8300,2610,3095,4990,44500,7560,2548,6040,24100,2765,2495,12300,2625,1116,7200,9093,2750,2005,1605,3180,40200,5350,87300,46350,7220,13500,56200,3255,22050,12750,2710,10500,1360,4300,2410,2248,20236,3070,7000,12550,1440,1830,2430,3490,1085,1425,5580,13900,3895,7300,4740,6600,21958,1760,4070,1600,3910,2865,10350,47850,1855,NA,2290,18900,1610,1470,6520,2086,3600,1815,50300,2000,2690,NA,3595,4030,2300,2455,2620,2780,11450,6400,9000,3666,3112,7420,NA,9040,2990,127500,NA,2765,2320,4110,7050,201000,6400,5412,8400,5350,8950,NA,4645,NA,5420,3080,4600,16150,4020,6030,5458,NA,2370,NA,2795,20700,9080,2135,9630,7510,4260,2940,3037,8274,3465,NA,2435,1415,2300,4444,2860,8880,7330,5260,3500,9510,1560,2565,8240,2990,5210,252,3820,2710,912,3580,3650,29850,1740,2025,10450,10450,7720,19000,5450,21100,1665,2030,10750,5030,6726,31716,5910,11750,1575,3150,6940,2745,3560,9890,8500,3350,NA,11400,9350,15800,1620,20950,NA,1890,22950,14550,8580,5000,6409,3530,2555,2900,3625,4860,8960,7230,8749,29550,24650,2090,7412,4995,1835,7130,5709,3455,6308,8990,5900,5840,6590,2745,8500,7960,9530,4219,2356,3875,1500,3960,34600,NA,14150,7050,644,5900,11200,7870,9150,1480,1675,6940,NA,8930,NA,5880,1225,9500,4380,10300,9860,25700,1475,1965,10800,1270,2845,2930,2110,2805,5430,1958,14550,7350,3575,5160,12250,999,NA,7710,1430,1520,7590,NA,6880,5460,5390,3690,6460,832,7170,3060,3420,6640,3350,8940,2695,12300,5100,6980,8810,3220,1375,2880,186000,1145,5500,2265,4250,2550,8300,3210,2785,3460,7960,4670,11600,5120,4270,6430,16800,825,1490,1995,19450,6110,1680,2385,4185,9360,6490,15200,6170,1160,5420,4905,3281,11450,7450,8190,31000,935,3950,7760,2905,3050,NA,1930,2990,1225,4900,3920,2145,2460,4160,3265,9370,2550,3210,5580,2070,9110,2415,5980,2945,5810,3805,3785,5010,4030,2615,NA,NA,11250,1410,1670,23400,2905,2510,1190,645,3615,68800,1785,4570,9070,10708,10553,3345,2470,4630,5120,4250,12310,2885,4875,4325,NA,4565,NA,9150,15000,7380,1375,4625,20850,2290,14150,13850,4290,NA,3360,688,5360,2705,19450,6600,3705,4410,2480,2625,2890,66600,4948,1090,5530,4745,1583,4940,1650,3085,3560,6340,9650,4700,1915,2087,3395,23750,NA,5480,2190,2055,5240,8850,3050,621,5557,2540,2118,2025,1648,2500,3690,1535,4090,3695,2580,5480,4870,5820,1886,5346,4020,641,9480,11050,5380,5350,3410,11700,2965,7770,3055,10250,4700,NA,10700,1090,2267,2755,NA,7090,1345,1475,2695,10100,8060,3015,5520,2185,3395,NA,6250,5630,4625,1810,6660,11650,4765,3925,12600,7400,922,15900,3970,3055,6660,4435,2380,8260,210,3370,2345,816,NA,7070,NA,1815,2355,6360,8350,9930,923,1005,2320,4670,2605,2300,8704,NA,2440,5975,6140,NA,NA,3120,1880,4335,1190,19000,4350,NA,6560,6430,3590,4905,5290,1145,2270,588,11150,2170,NA,1742,2050,11850,7000,2695,5160,7890,4110,1042,4455,2930,5650,2280,680,1370,3395,2638,3765,1385,1745,1788,5280,1586,1775,7126,556,1310,4465,6520,2785,1830,11250,7030,4030,5820,6490,2306,1788,20500,4336,NA,818,9754,2245,5897,3490,1360,2400,1485,5888,17650,1110,14620,2935,3401,2535,4200,2000,5170,4050,839,13700,5870,9180,1385,8620,5190,1905,660,4425,2130,3804,1149,6490,5010,14209,4985,8681,2150,3860,2175,3070,5950,3410,3640,5230,10050,3180,6800,8730,14250,4535,6930,530,2643,3410,849,5975,2035,3020,15350,3920,1075,5490,6400,3840,7210,3520,2250,3100,1630,3090,2300,3200,9400,4000,5950,NA,2855,2030,5700,5270,4520,2640,2630,5265,1825,2250,3490,3035,3320,4075,2140,1955,398,3255,8000,3166,2080,5700,2390,2040,5500,2445,7440,2195,6730,2100,2400,13950,5000,NA,3990,1085,2985,1520,6520,3830,NA,2130,3985,3010,2990,6610,1690,1510,3685,23500,4400,2996,17050,3850,4600,1835,12900,1185,1480,6700,5330,820,3540,3955,3600,4590,20650,4806,4455,3715,8673,2137,6100,4130,35800,2460,2310,4120,4355,11544,10050,2970,4110,1315,3355,1475,690,3075,1585,NA,3795,4290,423,10050,590,2235,1885,13550,2020,3425,11150,4520,4280,4900,5000,3630,4915,4805,11600,841,2765,7670,3065,3350,1575,5560,6160,1965,1230,2842,1770,2571,4275,1000,6600,1525,4710,3570,4905,4370,6610,3145,810,4355,3125,894,2485,1420,728,4240,3070,2400,10000,4070,9110,3820,6270,1321,645,7770,3325,2195,1278,802,5371,1640,2700,1945,NA,499,3800,4470,23550,1965,6000,37250,505,2480,1095,427,3420,3470,4995,1385,5940,12200,6600,1675,3830,1265,2400,3295,603,4635,2650,6920,3850,3200,3800,3000,9130,3299,9994,1105,3255,2465,3220,22100,3920,2815,789,3110,3855,21850,1795,2440,5920,4980,3615,2810,1626,708,4310,5860,12800,3550,82900,4315,1025,2196,2263,4265,2350,4930,998,18850,2390,750,NA,725,71731,3050,11423,3250,1990,4670,790,4325,4655,1900,3685,10600,6990,6170,1002,3387,7870 -"2018-09-21",47400,76700,145206,530000,129000,223000,367000,283862,1218000,304500,131000,53200,44200,269500,256000,28750,285500,34550,227500,96000,118500,249000,449000,105500,200500,72400,69500,265000,43750,145000,130500,128000,119000,425500,NA,90192,87512,284000,29200,85800,14750,28450,13250,16800,19000,128000,384500,8390,117100,7850,67500,36900,52000,110000,104500,57300,74700,209000,54700,49100,17900,331000,89900,130500,259000,495284,14000,190500,66700,38550,32100,71600,158000,58700,46250,18550,347500,38550,41750,82000,217568,201000,33450,19900,127772,6650,28600,223400,60500,342500,22050,87855,110700,51600,96200,8340,5180,12612,20000,33200,4110,16600,53600,37850,96700,601799,726000,21050,5070,120000,6070,48830,43050,192452,33250,18550,235500,89800,80900,182600,26250,415900,95400,31650,22200,33750,60300,21700,75700,195500,34650,93100,12550,35950,109500,60700,48350,32450,202000,NA,70700,39300,14300,58600,108000,245500,154900,22800,24650,52300,5210,18100,42050,77455,63600,115000,16450,755000,80400,72800,4990,99800,5190,10050,4320,12814,107132,NA,1642000,10200,9790,7970,13650,NA,18700,51200,138419,13000,13800,5960,55500,NA,66500,16250,104488,NA,31150,49650,71000,37250,183000,10000,11050,36600,199500,20050,NA,110500,9680,20144,23214,38000,148500,44000,47850,22100,317500,21200,107500,9060,5330,66200,23900,165000,84900,20850,24500,27200,10700,24500,292000,7980,53400,7420,84400,26800,25400,36650,30333,75300,65300,16550,20600,82353,10550,184000,62500,924,138000,30600,48600,NA,17900,82300,7480,185000,52500,34800,8670,5010,68300,32300,21100,37500,8150,35200,24000,NA,19500,35100,41700,33450,70800,10733,44000,27450,10950,1935,16250,80800,61100,6300,63300,37200,2690,61724,30550,32800,19000,30700,114500,50200,12450,3495,42940,10550,19750,13400,66700,48800,62300,33250,41500,54690,5541,23650,21650,75600,120200,1245,18925,9370,23750,99700,9450,100000,12708,1780,16950,62500,2865,73100,26900,42950,17800,33850,48250,19100,7300,31400,55200,4950,38050,57900,142500,71300,25550,9469,148100,44050,10650,NA,72000,24700,17453,10150,14150,40550,21200,51051,40750,81916,5780,17000,18350,54100,60300,NA,2056,1220,18300,39650,829000,9440,9770,2540,31350,4925,15000,6280,8030,NA,NA,9640,29831,11400,18700,NA,11027,43500,36150,NA,10850,14050,30700,10250,818,17900,24276,37650,14300,13500,154000,14418,45400,15600,21301,13150,20050,35100,337500,29130,13300,9350,39400,26350,67000,26000,29260,4410,36400,8150,145000,4105,31800,7631,NA,11950,33450,24914,48100,4825,6650,8060,NA,NA,7110,4095,6660,81500,59900,45200,19650,17850,49100,21479,17600,88500,13950,31600,5060,NA,51276,24350,NA,4870,4723,22650,24850,7360,95700,21550,1955,NA,14475,7880,56600,9700,83100,30350,13150,20300,6400,NA,9530,101500,18894,NA,14000,15550,NA,5663,12450,31250,26400,66300,30200,10932,8260,3724,50000,11200,9730,21300,7737,6280,3047,7170,17100,6630,12350,4530,17100,24550,9650,8430,28650,123000,2810,13500,1940,29454,7260,NA,651000,NA,22078,28750,37220,10409,22900,3360,9790,7780,4350,14700,12550,980,4205,14250,24850,34250,2490,7780,9650,4675,139000,43300,21350,1380,4290,9750,14597,29000,9600,10250,9650,3860,41550,14100,25500,NA,41150,24950,4500,87271,205500,7410,114000,1985,NA,24700,10400,NA,14600,53300,46800,51600,2265,36100,NA,19500,9760,9960,2130,6550,61900,3280,11850,11100,40150,2960,60000,15700,34300,13600,54000,41400,22650,12950,6510,15150,15750,13150,21900,16450,6510,8250,21100,70000,4465,3285,NA,4465,7860,78500,13500,15250,35650,3035,177000,16800,31250,89400,NA,12350,34850,12000,NA,29900,NA,22150,11800,20800,61200,15050,14100,8200,9930,2760,23900,14100,2830,32000,8220,3955,2085,3500,12950,1540,NA,1465,5320,6490,NA,2990,1810,10250,62900,5350,11100,40300,6500,5820,135000,1040,6480,2655,23850,585,12250,14800,60000,6230,4265,11950,NA,15750,18200,1960,18700,19500,12200,100500,39100,9000,10050,30050,6160,8880,23000,25400,13150,13315,4010,22400,81200,15950,30938,5270,NA,NA,12400,2285,6500,21400,5447,6650,26300,NA,13000,5350,6930,3430,7650,2285,45250,13000,51700,NA,9140,15400,3045,2810,814,6100,7190,17050,19292,22500,31007,3800,144000,13450,21200,NA,13700,31250,99000,8050,3987,8950,5710,13050,730,3040,5550,71788,NA,5050,3460,2065,58400,1055,3650,7270,8440,1250,46400,2920,11350,16400,8210,10250,3270,9000,10500,13600,14000,14950,10000,NA,61000,9750,15150,11750,7800,23400,8610,13668,38700,3785,59600,13500,13550,40450,9120,4550,13500,5390,5240,6000,22000,32550,8670,4975,25100,5490,NA,906,4530,2740,7300,5990,1315,4100,32450,4185,6070,4330,5390,35200,11600,4505,4910,7610,108500,47150,10200,5650,14500,2470,9050,7760,574,NA,NA,990,6670,6700,15100,6310,16000,19800,2450,13350,9510,3370,6910,13400,2655,19000,2560,14250,201500,5470,NA,16800,4085,3902,8480,8920,7360,NA,7630,NA,NA,10350,11600,2145,30400,11750,21400,831,19800,12120,15000,8640,20451,16050,4560,15822,8430,33150,9530,6410,13800,6420,NA,4695,5800,22100,1435,13500,338,19050,5340,1746,17300,10950,10500,12500,7540,2960,24800,29000,7720,8610,1400,2570,4100,1190,38800,13650,5520,13050,18250,NA,2275,2730,4091,NA,8050,12750,9500,273000,31550,2110,18400,4105,23650,14357,9707,3730,7000,1890,1145,5770,3680,35600,15250,7030,2350,2060,7510,4095,13400,1960,4280,9098,13100,4350,4550,4920,9595,7410,34950,3070,7705,11750,4075,12450,18200,1225,10000,14250,14650,1315,67300,1255,27450,3095,17900,5760,79500,8427,37550,22450,29400,2925,27500,3290,12350,7980,22350,6330,12500,2250,4265,17950,NA,5360,833,6450,7760,3170,1150,4745,7300,1785,14500,11897,3200,839,NA,5470,5900,10309,3900,13850,27750,6270,658,2410,2095,8660,1820,2484,5780,9160,1665,1685,5110,3715,15600,3515,2275,3060,12300,8300,10900,2960,NA,2520,3270,7900,10700,4200,5140,16100,10050,1235,1275,6500,3140,4370,2815,3130,13900,15750,30300,13550,1275,11700,11650,16050,4250,NA,273,924,633,5230,1555,5020,14750,10150,7960,NA,3265,13150,2295,9780,6540,3300,2050,25750,2175,3960,1785,7000,3065,3710,5550,15450,7525,129500,4605,14100,8450,2530,6410,4925,725,1020,33552,NA,37500,14018,1915,10000,1050,2060,14150,7370,1415,13450,17300,NA,3080,5110,30050,16000,1520,8350,8150,5760,207,NA,5860,2200,NA,10400,5983,1120,7840,5110,3440,17450,21600,3965,19400,2680,2790,8090,4445,3635,10950,4415,6670,13350,2770,6350,6803,4140,2975,6430,4230,1433,NA,16550,2565,26078,7160,2905,3235,5450,5620,3825,4650,3610,4325,7770,17050,27100,7410,5190,19100,NA,2570,13550,32250,11900,29200,5190,30000,11500,1315,2720,7560,436,2845,3930,8670,1100,14950,9020,7010,NA,3545,12150,6500,35750,NA,19300,1160,3285,860,4370,1915,30000,12100,3230,2925,NA,11100,1035,7420,5140,14100,22850,NA,4155,5400,NA,7680,11050,2930,90000,950,7410,11800,2945,7650,4190,873,878,5460,2380,33550,2960,13250,19000,1540,1360,12100,3190,4260,2760,3400,2100,7700,1715,3240,4435,8660,11716,1688,7210,21550,2145,8740,2625,3270,5000,44200,7570,2548,6090,24050,2790,2670,12500,2640,1158,7140,9199,2765,2070,1625,3295,40100,5150,90800,46800,7260,13250,56700,3285,17850,12950,2730,10350,1360,4280,2420,2243,21089,3075,7080,12750,1475,1830,2330,3570,1085,1430,5550,13600,3815,7340,4780,6580,21849,1800,4000,1625,3900,2920,10400,47800,1900,NA,2280,18500,1570,1495,6500,2174,3620,1845,50900,2000,2695,NA,3640,4210,2245,2400,2640,2780,11850,6420,8840,3703,3120,7430,NA,9130,2990,126500,NA,2815,2410,4220,7010,197000,6420,5353,8330,5700,8800,NA,4695,NA,5340,3135,4600,16250,4035,6090,5442,NA,2380,NA,2840,20850,9280,2140,9670,7500,4160,2865,3200,8417,3435,NA,2500,1400,2350,4779,2930,8710,7430,5340,3495,10200,1580,2600,8970,3235,5380,254,3765,2760,908,3615,3630,30600,1710,2060,10100,10750,7110,19150,5400,21500,1680,2025,11200,5170,6794,32102,6140,12050,1570,3065,7010,2815,3540,9900,8640,3415,NA,11500,9160,16200,1768,21000,NA,1985,23650,15000,8560,4935,6184,3570,2555,2950,3646,4835,9320,7140,8913,27450,24750,2145,7313,5030,1745,7280,5719,3425,6342,8610,6100,5960,6510,2750,8550,8020,9700,4271,2397,4030,1515,3960,34950,NA,13800,7150,648,6100,10950,7750,8640,1445,1780,7140,NA,9240,NA,6030,1235,9700,4460,10100,9860,25800,1455,1930,10450,1290,2915,3000,2135,2820,5420,2341,14850,7130,3555,5220,12650,1000,NA,7770,1455,1485,7760,NA,6840,5490,5300,3730,6760,850,7160,3060,3450,6640,3355,8430,2650,12350,5320,6880,8810,3220,1390,3045,189500,1160,5410,2205,4320,2515,8450,3270,2765,3710,7970,4715,11650,5090,4300,6460,16800,825,1520,2025,19400,6050,1690,2435,4025,9310,6470,15200,6180,1160,5390,4980,3162,11550,7940,8230,30900,945,3985,7830,2765,3060,NA,1950,3040,1245,5040,3950,2130,2410,4130,3305,9380,2555,3250,5605,2090,9070,2460,6000,2920,5780,4070,3775,4990,4000,2625,NA,NA,11250,1420,1675,23200,2920,2570,1190,651,3637,69000,1825,4570,9050,11041,10553,3355,2435,4650,5220,4360,13210,2900,4960,4320,NA,4585,NA,9260,15500,7320,1395,4680,21400,2330,14950,13900,4290,NA,3380,691,5340,2675,19700,6590,3745,4480,2535,2680,2900,67300,4986,1130,5750,4785,1583,4935,1655,3160,3535,6100,9950,4790,1895,2077,3380,23700,NA,5670,2275,2065,5500,8630,3135,637,5643,2549,2025,2150,1626,2515,3715,1515,4170,3610,2365,5630,5000,5980,1939,5392,4075,638,9940,10800,5430,5350,3485,11650,2950,7800,3190,10100,4935,NA,10800,1120,2367,2780,NA,7130,1335,1505,2680,10100,8080,3020,5490,2200,3485,NA,6075,6030,4600,1801,6840,12100,4795,3920,13650,7336,938,15650,3905,3090,6750,4450,2405,8350,210,3385,2365,821,NA,7290,NA,1815,2380,6390,8360,9800,928,1015,2335,4575,2590,2300,8704,NA,2460,6350,6020,NA,NA,3100,1905,4370,1155,18600,4485,NA,6990,6540,3590,4865,5720,1150,2280,579,11050,2200,NA,1815,2065,11950,6850,2740,5310,8180,4010,1046,4485,2895,5680,2275,680,1390,3320,2650,3950,1480,1775,1796,5540,1628,1770,7153,562,1320,4520,6470,2930,1885,11200,7300,3960,5930,6640,2306,1793,20200,4322,NA,821,9754,2245,5906,3465,1380,2565,1560,5888,17650,1130,14536,2980,3406,2540,5460,1965,5210,4110,839,13600,5850,9200,1390,8720,5330,1870,701,4425,2120,3859,1159,6280,4965,13938,5040,8706,2265,3985,2250,3025,5990,3225,3770,5330,10350,3105,6830,8800,14150,4520,6890,537,2657,3355,854,5875,2060,3035,7180,3920,1085,5440,6500,3890,7200,3550,2250,3090,1640,3100,2300,3205,9490,3890,5980,NA,2870,2060,5750,5270,4665,2669,2440,5288,1835,2250,3500,3010,3310,4150,2160,1945,406,3245,8010,3271,2110,5680,2400,2075,5610,2490,7440,2135,7030,2100,2430,13900,5000,NA,4050,1080,3005,1530,6580,3760,NA,2195,3990,3145,3010,6650,1785,1480,3758,23550,4460,3035,16850,3795,4665,1835,12950,1200,1505,6630,5340,861,3580,4090,3730,4700,21000,5254,4440,3855,8834,2152,6080,4180,37550,2475,2320,4165,4350,11497,10250,2960,4190,1335,3350,1450,694,3160,1590,NA,3795,4400,423,10050,590,2250,1920,13750,2095,3485,11550,4500,4160,4881,5000,3680,4920,4850,11800,844,2775,7720,3100,3275,1560,5470,6160,2010,1250,2906,1770,2583,4190,1000,6740,1630,4720,3065,4975,4390,6640,3135,825,4309,3035,904,2460,1455,730,4280,3050,2460,10150,4015,9240,3830,6500,1321,651,7850,3315,2130,1285,831,5473,1745,2705,2055,NA,506,3760,4755,24100,1965,6000,37300,506,2495,1110,440,3400,3575,5000,1530,5940,11950,6610,1685,3880,1235,2450,3575,610,4700,2675,6880,3795,3000,3800,3095,8160,3264,9984,1085,3285,2480,3280,22250,3930,2720,811,3120,3935,22050,1915,2525,5830,5120,3520,2825,1810,717,4440,5820,12800,3550,82800,4310,1050,2209,2302,4245,2385,4940,1000,18750,2410,758,NA,729,71731,3055,11073,3280,1995,4675,798,4480,5150,1790,3685,10600,6750,6170,1036,3430,7870 -"2018-09-27",47500,75000,142803,546000,130500,227500,370000,282455,1278000,305500,131000,53700,44600,275000,261000,28950,282500,35250,230000,96000,120500,255000,438000,104000,208500,72400,69600,272500,43400,142000,136000,134500,118500,439500,NA,92786,87887,277000,29950,86300,14950,28350,12450,17750,19550,130000,399500,8550,120500,8000,67400,36600,54000,108000,109000,57300,75200,210000,54500,50300,18250,330500,90100,131500,253500,479867,14250,197000,71500,40100,32550,76400,156000,61200,50000,19200,359000,39850,45500,83000,222147,212500,34950,20850,126357,6520,28100,217800,60800,336500,22100,83418,113800,51400,98300,8500,5250,13627,20900,34750,4200,16700,55100,40850,99400,580313,740000,21200,5220,115500,6070,51637,42700,195280,34350,19600,231500,83900,79100,183200,28700,425000,97200,33250,22950,33900,60300,21000,74600,194000,35300,96000,12650,36400,107000,60500,47750,31600,174500,NA,70500,38900,14700,58400,109600,243000,146400,22850,25000,52700,5480,18000,42550,76883,62200,109000,15850,779000,80200,73600,4905,103000,5250,10150,4300,12900,108708,NA,1618000,10300,9700,8450,13750,NA,18500,51500,139221,12750,14300,6030,52700,NA,66000,15650,105397,NA,29350,47550,68800,38250,182000,10150,11200,36400,207300,21100,NA,109500,9900,20182,23346,38550,151500,43100,50200,22100,296000,20850,107000,9310,5280,65200,25450,160000,86500,20500,25200,27200,10700,24150,295000,8010,52700,7670,85200,25450,25900,36250,30167,75300,65700,16550,21150,83335,10600,182500,61500,930,139000,31150,49050,NA,18100,83600,7750,187500,52400,34650,8680,5100,66800,32500,21600,36900,8430,35800,23300,NA,18950,34050,41700,35750,73900,10933,44200,27400,11100,1970,16700,79500,61400,6420,63500,37050,2730,62226,30800,32500,18050,29950,114500,52900,12500,3685,43465,10500,20050,13550,68600,48700,60800,34600,42350,54438,5550,24400,21950,75400,119000,1260,18975,9350,23950,99000,9580,101500,12755,1870,16950,63200,2815,73900,26500,43550,17100,34350,50200,19500,7270,33250,59900,5100,37600,58400,143500,72200,25500,9469,148000,43650,10700,NA,70600,25900,17453,10100,14300,40650,20800,50483,42050,82164,5830,17300,18550,54700,62000,NA,2052,1210,18250,39550,844000,9600,9920,2605,31700,4975,15050,6450,8590,NA,NA,10550,30091,11550,19050,NA,10871,43150,35100,NA,11850,13950,31400,10250,817,17500,24324,37200,13900,13500,151500,13511,45450,16050,21928,13850,20400,35850,341500,28962,13350,8960,39500,26400,67500,26200,30180,4460,36350,8120,154500,4110,32650,7678,NA,11900,33450,25916,47700,4710,6660,8280,NA,NA,7070,4120,6710,81400,60300,45650,19300,18200,49600,21728,17050,87700,13550,31750,5400,NA,51276,25100,NA,5020,4566,22150,25200,7750,94700,22200,2000,NA,14325,7970,55500,9700,84100,30450,13150,20300,6270,NA,9790,104000,19574,NA,14000,15350,NA,5612,12350,31250,26150,65300,30550,10431,8560,3801,50400,11200,9330,21400,7902,6290,3089,7080,17500,6900,12750,4570,17150,25800,9580,8360,28600,123500,2785,13650,1970,29123,7290,NA,644000,NA,21943,28950,37220,10364,22350,3360,9790,7870,4385,14200,12800,989,4200,14300,24900,34650,2530,7790,9520,4690,144000,43700,21450,1375,4295,9790,14910,29950,9830,10050,9450,3900,42100,13950,26400,NA,42350,24950,4495,85386,209000,7620,114500,1980,NA,24450,10350,NA,14650,52300,49600,52400,2430,36500,NA,18400,9710,10100,2085,6630,63800,3200,11900,10800,40550,2975,58200,15800,32500,13850,54100,41700,22200,13100,6490,15500,14050,13500,21800,16800,6680,8250,21250,74400,4465,3420,NA,4485,8500,80000,13600,15300,36100,3045,180000,17950,32600,91000,NA,12800,33850,11900,NA,29400,NA,21800,12100,20950,59000,15050,14550,8350,9930,2860,23900,14500,2845,31750,8190,3875,2120,3505,13400,1600,NA,1450,5160,6360,NA,3156,1815,10150,64400,5420,11250,40400,6560,5870,136000,1035,6607,2630,23800,582,12700,14800,60700,6340,4375,11600,NA,16150,18200,1985,18750,19250,12250,101500,39400,9000,10250,28050,6150,8830,23000,26150,13250,13953,4015,22550,84300,15850,31547,5330,NA,NA,12450,2260,6710,21150,5438,6750,26900,NA,13350,5310,6930,3455,8250,2330,46950,13400,51800,NA,9140,15150,3130,2765,815,6000,7060,16750,19338,23000,31057,3830,148000,13050,21150,NA,13650,31250,101400,7880,4010,9170,5840,13450,723,3125,5470,71498,NA,5150,3380,2080,58400,1025,3670,7370,8100,1275,46850,2940,11550,16600,8520,10200,3325,9110,10550,13550,14050,14800,10050,NA,60200,9830,15050,11650,7760,24700,8610,13574,39300,4315,61700,13100,13400,40350,9150,4535,13450,5220,5270,6220,22800,33200,8830,4925,24750,5480,NA,905,4450,2695,7390,6000,1320,3780,32700,4280,6110,4380,5380,36450,11950,4515,4890,7590,108500,47250,10350,5930,14650,2515,8820,7790,576,NA,NA,940,6780,6680,15550,6370,16150,21950,2395,13550,9550,3460,6930,13550,2645,19000,2500,14200,194000,5840,NA,16750,4160,3912,8540,9670,7450,NA,7900,NA,NA,11100,11450,2145,31200,11900,20900,847,19200,11924,15000,8610,23359,16000,4560,16300,8260,33750,9220,6410,13850,6450,NA,4630,5770,22900,1650,13500,334,19050,5640,1734,17300,11050,10500,11900,7750,2965,24550,29350,7250,9220,1425,2610,4115,1235,39000,13450,5320,12950,18600,NA,2255,2760,4105,NA,8180,13000,9400,273000,31000,2140,18700,4100,23550,14843,9502,3835,6980,1875,1160,5830,3640,36200,15050,7040,2350,2055,7520,4150,14450,1900,4460,9112,13400,4410,4695,4935,9640,7340,36750,3090,7858,11500,4120,12500,18325,1215,10100,14400,14700,1310,67500,1235,27250,3030,18200,5830,80100,8402,38200,22350,28450,2975,35750,3355,12500,7770,22400,6460,12550,2325,4400,17950,NA,5330,845,6530,7800,3185,1115,4835,7280,1780,14050,11995,3445,846,NA,5430,5850,10260,3990,14050,27900,6240,652,2435,2095,8750,1780,2416,5850,9030,1715,1700,5100,3570,15100,3525,2280,2885,12600,8120,11150,3085,NA,2535,3240,7860,10650,4200,5130,16050,10100,1225,1280,6520,3140,4370,2770,3185,13900,15500,30350,13700,1280,14100,11850,16050,4130,NA,271,923,638,5390,1620,5010,14400,10150,8070,NA,3225,13300,2284,9540,6500,3325,2040,25900,2195,3960,1775,7240,3125,3720,5490,15700,7574,130000,4600,13500,8320,2530,6440,4945,718,1015,33471,NA,38700,14448,1910,9950,1040,2015,14100,7420,1420,13650,16900,NA,3075,5220,28750,16200,1535,8330,8150,5740,208,NA,5900,2295,NA,10500,6515,1145,7840,4975,3600,17300,21050,3965,19250,2690,2770,8270,4455,3680,10350,4460,6780,13350,2765,5860,6754,4070,2940,6360,4150,1460,NA,15750,2575,26719,7100,2980,3210,5700,5830,3865,4710,3565,4415,7620,17000,27400,7420,5200,19350,NA,2565,13300,32400,11950,29200,5080,29950,11550,1315,2745,7400,440,2815,3865,8520,1080,15450,8790,7070,NA,3605,11700,6490,37200,NA,18850,1160,3295,854,4345,1940,29350,11900,3180,2910,NA,11350,1045,7160,5150,14450,22400,NA,4160,5860,NA,7290,10950,2955,89100,899,7300,11450,2880,7700,4190,890,838,5370,2390,34800,2945,13000,19250,1505,1340,12317,3190,4440,2710,3405,2060,7690,1685,3200,4440,9010,14512,1708,7190,24150,2125,8600,2630,3200,5030,45150,7630,2524,5960,23700,2790,2835,12000,2645,1140,6930,9093,2765,2010,1625,3240,40200,5000,87100,46600,7220,13100,56700,3250,18450,14400,2735,10650,1340,4190,2450,2237,20430,3080,7120,12850,1490,1820,2380,3600,1080,1460,5360,14100,3720,7540,4890,6730,21922,1760,3920,1610,3870,2870,10300,47800,1920,NA,2330,18850,1675,1520,6720,2254,3700,1905,51500,2005,2710,NA,3690,4235,2320,2435,2615,2780,12000,6420,8580,3703,3120,7140,NA,9170,2990,131500,NA,2720,2460,4205,7030,198500,6280,5598,8320,5450,9350,NA,4660,NA,5300,3205,4600,16250,4080,6090,5498,NA,2410,NA,2815,20800,9350,2165,10200,7500,4150,2900,3223,8445,3460,NA,2495,1370,2370,4653,2910,9070,7450,5340,3530,9810,1590,2585,8550,3620,5460,251,3770,2820,905,3610,3650,29800,1710,2050,10350,10650,7230,18650,5430,21650,1690,2065,11250,5140,6822,32242,6000,11800,1550,3200,7000,2795,3470,9800,8500,3425,NA,11600,9130,15500,1694,21350,NA,1960,23050,14100,8640,4945,6895,3550,2550,2945,3683,4740,9190,7030,8904,26900,25500,2150,7379,4900,1755,7260,5639,3390,6299,8800,6220,6000,6560,2765,8470,7940,9790,4115,2388,4040,1510,3940,35400,NA,13650,7000,644,6290,11300,7620,8710,1400,1785,6990,NA,8980,NA,6000,1215,9400,4470,9950,9870,25800,1460,1920,10600,1285,2920,3025,2160,2860,5480,2250,14500,7330,3515,5170,12400,999,NA,7640,1465,1575,7820,NA,6890,5310,5200,3735,6480,854,7630,3060,3450,6630,3380,8200,2630,12350,5330,6850,8970,3220,1420,3170,181000,1160,5280,2200,4290,2535,10100,3330,2755,4300,7960,4700,11800,5120,4345,6490,16300,824,1545,2110,19700,6050,1675,2420,4557,9250,6310,15850,6150,1160,5360,4985,3127,11400,7780,8300,29100,951,3915,7870,3130,3065,NA,1960,3000,1255,4995,3975,2140,2420,4170,3280,9480,2615,3255,5555,2090,9300,2570,6080,2900,5640,4175,3740,4975,4020,2625,NA,NA,11350,1430,1690,23250,2900,2555,1195,645,3567,68500,1800,4635,9140,10207,10909,3335,2435,4685,5500,4320,12460,2840,5120,4480,NA,4675,NA,9280,16100,7200,1370,4535,20950,2335,14600,12750,4290,NA,3420,693,5120,2650,19400,6590,3770,4500,2445,2635,2890,67100,5091,1150,5730,5081,1587,4900,1670,3125,3560,6110,10250,4790,1895,2690,3320,24400,NA,5820,2275,2055,5510,8700,3210,627,5634,2513,2030,2315,1639,2520,3605,1510,4155,3550,2315,5630,4970,6250,1868,5156,4145,647,9670,10900,5460,5250,3465,11950,2955,7660,3410,10200,4780,NA,10900,1080,2349,2780,NA,7220,1350,1515,2645,10000,7780,3020,5490,2270,3475,NA,5950,5810,4670,1746,6780,12050,4685,3850,13250,7336,937,15450,3985,2980,7030,4580,2380,8290,211,3515,2380,819,NA,7410,NA,1815,2365,6360,8450,10000,932,1030,2380,4795,2495,2300,8922,NA,2460,6400,6170,NA,NA,3160,1860,4375,1195,19200,4435,NA,6840,6440,3590,4885,5600,1150,2250,636,11400,2205,NA,1742,2075,11650,6800,2730,5330,7900,4005,1048,4565,2850,5560,2365,692,1375,3250,2650,3830,1460,1745,1818,5560,1675,1785,6949,569,1335,4470,6450,2925,1895,10850,7480,3870,6040,6950,2312,1775,20600,4479,NA,905,9721,2245,5736,3380,1400,2515,1620,5859,18300,1145,13603,2995,3411,2520,5540,1875,5120,4110,839,13650,5700,9190,1423,9040,5270,1885,722,4470,2000,3818,1135,6390,5030,14564,5030,8781,2180,4055,2250,3030,5800,3230,3755,5280,10450,3045,6870,8600,15300,4605,6930,538,2734,3330,845,5750,2015,3070,6698,3875,1085,5440,6420,3885,7380,3550,2250,3075,1675,3085,2300,3230,9210,3400,5980,NA,2850,2055,5890,5330,4680,2678,2470,5475,1920,2260,3480,2975,3340,4020,2125,1900,406,3245,7970,3321,2110,5680,2420,2020,5570,2555,7420,2115,6970,2025,2520,14200,5040,NA,4060,1080,3030,1495,6460,3695,NA,2140,3950,3245,3010,6790,1740,1515,3882,23100,4465,3025,16850,3785,4700,1825,13250,1185,1510,6720,5300,838,3580,4005,3715,4670,21250,5120,4395,4000,10219,2152,6100,4155,36400,2515,2385,4095,4310,11308,10100,2995,4140,1330,3365,1470,688,3155,1595,NA,3790,4435,423,10200,585,2275,1910,13600,2095,3460,11550,4495,4125,5231,5000,3705,4865,4720,11450,851,2745,7700,3100,3320,1570,5460,6180,2030,1230,2859,1735,2600,4110,1000,6830,1520,4675,2850,4940,4400,6470,3170,835,4255,2985,889,2515,1460,733,4215,3125,2440,9300,3990,9120,3910,6390,1355,644,7960,3320,2100,1298,815,5371,1715,2700,2060,NA,508,3760,4600,24500,1979,6050,37800,513,2510,1115,435,3325,3460,4930,1525,5930,11850,6650,1700,3820,1240,2470,3560,614,4565,2700,6960,3845,3000,3800,3210,7860,3252,10095,1120,3435,2460,3280,22200,3855,2785,808,3155,3860,22050,2045,2600,5840,5140,3510,2840,2075,708,4390,5890,13050,3550,82600,4215,1040,2214,2257,4030,2455,4985,1000,18700,2425,743,NA,729,73481,3045,11999,3290,1965,4630,787,4375,5100,1850,3685,10600,6480,6170,982,3908,7870 -"2018-09-28",46450,73100,143403,534000,129500,228000,365500,278701,1276000,294500,129500,54200,45000,282000,258500,29350,287000,35100,231000,97300,119000,261000,442500,104000,215000,72600,71000,284000,44550,139000,137000,134500,115000,436000,NA,93085,86204,278000,30150,86800,15250,28700,12650,18300,19100,130000,405000,8470,120100,8080,67500,36800,55100,105500,108500,56500,76100,209500,57100,50100,19300,333500,91400,130500,248000,481793,14300,207500,72800,40400,32650,73000,158000,60700,35100,19300,362500,38500,44900,82600,222147,205500,34650,21650,127300,6450,28100,213800,61100,339000,22500,84672,115500,52300,98500,8600,5240,13651,20950,34100,4155,16850,53500,41950,99400,585897,747000,20950,5290,111500,5920,51888,42650,189153,32600,19350,228000,84300,76600,182500,25400,427800,97500,32800,22400,34000,60100,21000,74600,194000,34500,91000,12550,36600,110000,61200,48000,30500,175000,NA,68500,39500,14800,58400,104000,243500,146600,22400,24950,52600,5500,18000,42350,76216,62200,109000,15800,773000,79900,74800,4920,102400,5300,10150,4365,12857,107526,NA,1667000,10450,9800,8430,14050,NA,18850,51900,139522,12700,14200,6030,50900,NA,65900,15600,107215,NA,28850,47000,69000,38550,180500,10300,10500,37100,202500,20500,NA,111000,9860,20329,22650,38500,157000,42700,50500,22400,297500,21050,107500,9570,5570,67300,24750,161000,88000,20150,25150,27850,10650,24950,299000,7980,53100,7540,85200,24150,26250,37450,30500,77800,65600,17100,21000,82745,10550,184500,61300,923,138000,31150,47900,NA,18000,83100,7500,186000,51900,33700,8730,5140,66700,31750,21750,37500,8440,35800,22900,NA,18850,33500,40550,34650,73900,10867,44200,26450,11500,1940,15650,74500,65100,6390,64800,38400,2750,61474,30150,32200,17500,31000,113500,54200,12500,3795,42988,10650,19900,13150,69500,48550,57600,34600,43800,52422,5502,23300,22150,75400,119400,1250,18850,9400,24150,100500,9310,101500,12612,1835,16500,64100,2790,74500,26800,42700,16550,30000,49600,19500,7280,33550,59300,5280,37550,58300,141500,72900,26050,9201,149600,41550,10350,NA,70300,25900,17246,9440,14000,40550,21650,50389,42350,81916,5920,17300,18950,54700,61200,NA,2052,1195,18350,39350,830000,9500,10200,2595,31600,4970,14800,6590,8160,NA,NA,10300,29917,11550,19300,NA,11301,42800,35000,NA,11950,14150,31500,10250,814,17100,23407,35400,13750,13450,153000,14657,45450,15550,21352,14000,20350,35950,342000,28850,12900,8500,39500,26450,67700,26950,30000,4300,36450,8010,148500,4175,32700,7736,NA,11900,31850,25630,50800,4785,6580,8540,NA,NA,6900,4120,7020,82000,61000,44850,18900,18200,49650,21443,18000,88500,13100,29650,5400,NA,50094,25150,NA,5230,4624,21950,24800,7650,91500,22200,1970,NA,13875,8000,58200,9680,83800,30100,13150,20200,6440,NA,9760,104000,19331,NA,14100,15550,NA,5461,12300,31200,26150,64200,29550,10477,8540,3817,50100,11300,9290,21600,7700,6290,3064,7110,17000,7020,12900,4565,17150,25800,9550,8040,27250,127000,2830,13550,1955,29548,7160,NA,648000,NA,22621,28450,37661,10636,22400,3320,9750,7880,4305,13700,12900,984,4200,13850,23700,34950,2550,7730,9540,4695,144000,42900,21400,1345,4280,9870,14910,30200,9750,9860,9280,3900,40450,13650,26900,NA,43500,25350,4470,82558,207000,7510,114000,1985,NA,24400,10450,NA,15250,52200,50600,51900,2430,39550,NA,18200,9600,10550,2065,6590,64500,3265,11800,10550,39450,2890,59600,15900,31700,13750,54400,41500,21850,13000,6520,14950,13500,13600,21350,16450,6820,8330,20900,72500,4420,3630,NA,4500,8480,79900,13650,14750,36250,3050,182000,17550,31650,90400,NA,12750,33200,11350,NA,29050,NA,22150,12100,20850,59400,15350,14700,8320,9920,2900,23750,14050,2780,31400,8060,3985,2095,3510,13600,1560,NA,1440,5160,6160,NA,3215,1805,10150,64400,5360,11350,40600,6500,5930,135500,1050,6509,2650,23600,582,12650,15100,62300,6500,4345,11550,NA,16000,18100,2000,18900,18950,12300,101500,39550,9300,10150,27700,6040,8850,22950,25600,13350,13132,4000,22850,82900,16050,30844,5250,NA,NA,12400,2175,6710,21150,5409,6780,25800,NA,13050,5280,6800,3485,8100,2305,47050,13200,51500,NA,9140,15400,3055,2710,816,5870,6870,16550,20041,22900,31057,3745,150000,12950,21150,NA,13250,30150,100000,7940,3991,8920,5860,13400,715,3090,5540,70242,NA,5140,3200,2040,58400,1015,3650,7230,7690,1250,47200,2935,11700,16400,8900,9790,3290,9140,10700,13450,14050,14550,10000,NA,58500,9690,15000,11200,7750,24800,8400,13480,39550,4380,62900,12800,13450,40350,9050,4535,13200,5310,5190,6070,22800,32000,8950,4945,24550,5600,NA,908,4480,2715,7350,5920,1320,4000,32300,4280,6150,4380,5270,36400,11900,4610,4905,7570,109000,49850,10300,5860,14200,2435,8800,7870,579,NA,NA,980,6730,6680,15700,6320,15850,21950,2415,13400,9680,3400,6960,13600,2610,18600,2440,14000,188000,5700,NA,16700,4010,4179,8540,9320,7670,NA,7980,NA,NA,11300,11150,2150,30950,12000,20900,857,18900,11728,15000,8600,23931,15900,4570,15922,8320,35550,9090,6280,13850,6450,NA,4640,5790,23250,1570,13600,326,18650,5650,1684,17500,11050,10350,11900,7710,2985,24450,30350,7590,9200,1415,2630,3985,1210,39400,13050,5150,12400,18550,NA,2295,2770,3992,NA,7990,13250,9360,272000,32150,2085,18850,4100,23500,14600,9380,3795,6860,1860,1150,5820,3600,34900,14700,7020,2340,2040,7580,4260,14700,1890,4310,9085,13550,4450,4825,4920,9640,7200,37250,3110,7680,11250,4115,12450,18725,1190,10100,14250,14800,1340,68000,1260,27400,2970,18650,5830,80000,8224,38150,22900,28450,2965,36500,3320,12550,7420,21750,6480,13200,2305,4350,17650,NA,5410,831,6810,7680,3200,1120,4800,7310,1755,13850,11956,3300,846,NA,5400,5825,10162,3995,14150,27900,6120,663,2435,2095,8500,1745,2353,5910,8910,1795,1690,5110,3500,15150,3505,2345,2885,12350,8000,10400,2985,NA,2500,3210,7900,10350,4200,5060,16100,10200,1230,1260,6600,3095,4345,2675,3140,13800,15600,30450,13850,1280,13850,11800,16050,4085,NA,271,906,638,5450,1610,4850,14150,10150,8100,NA,3235,13450,2289,9230,6450,3325,2010,25400,2175,3960,1770,7220,3095,3825,5450,16300,7505,130000,4570,12900,8440,2595,6260,4930,706,1015,33552,NA,47700,14257,1825,9840,1050,2020,13950,7440,1410,13650,17000,NA,3080,5200,27500,16700,1535,8450,8150,5560,208,NA,5880,2310,NA,10350,7039,1135,7740,4865,3660,17500,20100,3950,19550,2750,2730,8310,4465,3750,11100,4430,6550,13500,2720,5790,6773,4020,3020,6490,4085,1393,NA,15700,2565,26536,6950,3145,3125,5660,5820,3910,4640,3585,4545,7650,17100,28250,7490,5110,19250,NA,2615,13400,32250,11850,28350,5020,28950,11500,1315,2750,7500,436,2765,3760,8480,1065,15300,8490,7090,NA,3610,11250,6460,36700,NA,18300,1150,3270,853,4305,1930,30250,11950,3090,2865,NA,11000,1045,7310,5120,14650,22850,NA,4140,5380,NA,7060,10900,2860,87500,884,7200,11300,2865,7700,4190,884,857,5300,2410,31400,2980,12950,19150,1470,1305,11882,3190,4445,2820,3400,2080,7700,1610,3245,4345,9410,16690,1803,7210,23650,2070,8290,2665,3145,4970,44900,7610,2512,5880,23500,2790,2875,13050,2570,1118,6730,9170,2770,1955,1610,3180,40000,4820,86000,46300,7250,12950,56600,3445,12950,13950,2750,10600,1335,4160,2550,2248,20740,3065,7000,12500,1490,1815,2250,3540,1060,1475,5470,14150,3855,7420,4800,6720,21958,1705,3910,1570,3845,2890,10300,49100,1930,NA,2340,18800,1640,1490,6420,2244,3685,1855,51000,2010,2685,NA,3680,4130,2240,2400,2570,2780,11500,6440,8540,3707,3120,7100,NA,9120,2990,131000,NA,2745,2470,4135,7050,198500,6240,5549,8300,5400,9850,NA,4585,NA,5300,3065,4600,16350,4190,6110,5522,NA,2395,NA,2795,20700,9300,2170,10000,7280,4160,2895,3447,8445,3775,NA,2480,1360,2375,4511,2895,10200,7370,5360,3690,9530,1735,2620,8170,3455,5420,251,3760,2725,903,3610,3715,28700,1725,2070,10300,10750,7100,18850,5450,21500,1645,1975,11250,5140,6794,32207,5900,11800,1535,3300,7020,2800,3415,9920,8230,3420,NA,11550,9100,15500,1638,20600,NA,1890,22800,13700,8680,4865,5890,3550,2565,2830,3663,4695,8910,7160,8797,27400,25250,2125,7247,4880,1760,7220,5659,3375,6282,8680,6110,5920,6500,2825,8360,7840,9710,4097,2316,3975,1455,3885,35450,NA,13550,7075,635,6190,11200,7780,9110,1410,1720,7260,NA,8720,NA,6380,1235,9170,4465,10000,9880,25950,1455,1940,11000,1285,2915,2980,2120,2885,5450,2265,14350,7390,3495,5030,12400,1005,NA,7590,1435,1490,7840,NA,6790,5200,5100,3755,6380,858,7490,3060,3495,6500,3415,8180,2640,12200,5050,7010,8850,3220,1450,3195,173500,1155,5550,2205,4095,2605,10050,3520,2550,4455,7690,4715,11800,5080,4300,6700,16500,826,1505,2080,19300,6050,1640,2395,4426,9200,6010,16100,6010,1160,5320,4950,3323,12200,7720,8280,29850,1233,3980,7720,3050,3060,NA,1940,2995,1250,5000,3905,2100,2610,4165,3365,9550,2570,3255,5555,2070,9100,2610,6090,2900,5610,4190,3750,4955,4000,2620,NA,NA,12050,1520,1685,23350,2835,2530,1165,651,3567,68000,1760,4590,9280,10107,11310,3330,2420,4665,6090,4295,12460,2850,5050,4415,NA,4660,NA,9200,15400,6980,1370,4475,20000,2295,14200,12100,4290,NA,3430,697,5100,2655,19550,6640,3685,4480,2380,2645,2850,66800,4920,1140,5720,5097,1671,4905,1665,3050,3570,6590,10050,4760,1895,2415,3295,22700,NA,5740,2325,2070,5310,8350,3210,639,5480,2436,2030,2230,1639,2505,3520,1520,4055,3550,2325,5430,5120,6390,1806,5132,4075,653,9360,10850,5330,5120,3430,11650,2950,7520,3300,9870,4220,NA,11250,1065,2277,2800,NA,7320,1370,1480,2650,9950,7700,2950,5440,2245,3395,NA,6050,5760,4670,1679,6580,11650,4600,3845,13000,7705,957,15800,4020,2970,7000,4720,2300,8100,208,3445,2300,817,NA,7150,NA,1795,2370,6470,8460,9920,1014,1010,2360,4850,2500,2330,9067,NA,2420,6450,5940,NA,NA,4105,1885,4375,1190,18950,4360,NA,6770,6350,3590,4855,5480,1135,2190,606,11550,2230,NA,1782,2090,11700,6710,2710,5330,7700,4025,1042,4700,2915,5620,2370,696,1385,3320,2575,3735,1495,1740,1783,5290,1700,1780,6914,586,1320,4500,6460,2910,1865,11500,7600,3790,5650,6900,2306,1721,20050,4407,NA,836,9837,2245,5762,3420,1390,2385,1555,5821,17750,1125,14154,2985,3406,2530,5710,1900,4905,4075,839,13650,5740,9530,1399,8900,5520,1900,720,4425,1975,3716,1130,6460,5030,14292,5030,8831,2205,3980,2180,3020,5480,3400,3680,5130,10700,2920,6770,8530,14650,4610,6770,544,2717,3270,827,5700,1995,3015,6723,3875,1075,5540,6260,3855,7330,3610,2250,3090,1620,3095,2300,3230,9190,3335,5980,NA,2785,2015,5880,5490,4670,2688,2510,5568,1850,2255,3435,2890,3300,4065,2100,1900,414,3215,8020,3392,2045,5700,2435,2035,5380,2430,7310,2060,6790,2025,2470,14450,5090,NA,4075,1120,3030,1450,6330,3620,NA,2050,3980,2555,2940,6750,1685,1530,4000,23550,4500,3016,16500,3845,4630,1815,13300,1170,1520,6910,5320,828,3545,4005,3570,4630,21500,5640,4295,3990,10440,2147,6120,4135,34900,2560,2335,4070,4320,10977,10150,2925,4160,1325,3335,1440,677,3085,1600,NA,3825,4375,423,10100,575,2250,1900,13850,2095,3395,11250,4475,4130,5108,4955,3720,4920,4770,11150,859,2720,7320,3130,3340,1600,5490,6050,2015,1210,2736,1730,2612,4050,1000,6740,1555,4635,2835,4820,4385,6400,3235,829,4214,2995,883,2480,1455,731,4645,3080,2435,10000,3930,8980,3805,6300,1351,644,8050,3325,2020,1289,816,5320,1710,2745,2075,NA,517,3795,4730,24400,1992,6030,38000,515,2565,1095,431,3280,3460,4860,1505,6010,11450,6530,1675,3855,1290,2435,3160,612,4625,2725,6960,3810,2685,3800,3120,7580,3264,10095,1115,3340,2420,3200,22200,3920,2730,789,3120,3840,21750,2090,2805,5820,4910,3440,2850,1910,711,4255,5860,13000,3550,83000,4165,1025,2167,2235,3930,2445,4975,1000,18600,2395,715,NA,734,72560,3050,13352,3295,1995,4585,780,4330,5500,1825,3330,810,6780,426,948,3843,321 -"2018-10-01",46350,73700,142803,538000,129000,221000,368500,274009,1316000,295500,128000,55600,45150,275500,252500,29350,285500,34350,227000,96100,119500,269500,455000,102500,223000,73300,71100,284500,45750,138000,137500,136500,116500,432500,NA,93684,84240,273500,30050,86500,15300,28250,12900,17300,19200,127500,413500,8420,120500,8100,67800,36950,55500,107000,108000,56100,75600,209500,56800,49250,19700,331500,91200,130000,255700,452404,14300,210500,73700,40000,32550,72400,158000,60500,33250,18900,363500,38600,44500,82800,218025,195000,35200,21600,127772,6530,28100,214000,60500,331500,23000,80043,116300,54500,89000,8660,5170,13530,21600,33600,4170,17100,53500,42000,100000,578326,737000,20050,5290,113000,6010,54144,42150,190096,31200,19600,229000,81600,75100,179700,25050,425000,95000,33000,21800,33700,58600,20900,73000,188500,33550,91100,12900,37350,111000,60600,46700,30900,168500,NA,69400,38600,14150,59400,99600,241500,145600,22150,24800,51700,5630,17700,41850,74501,61500,108600,15650,763000,78400,79000,4810,106800,5220,10450,4455,12943,111071,NA,1699000,10150,9780,8130,13750,NA,18500,50400,139622,12500,14100,6050,53200,NA,67100,16950,103580,NA,28600,48550,68600,37350,179000,10350,10300,38100,201200,21000,NA,110000,9650,19887,21259,36350,163000,42500,52200,22050,287500,20500,102000,9480,5820,66000,24150,159000,87500,19800,26600,27150,10400,24700,296000,7940,51900,7450,85000,24300,25650,37450,30667,78200,65400,18750,21850,82943,11200,181000,61700,923,137000,31250,46400,NA,17800,83200,7500,183500,51900,33700,8900,5180,65800,33000,21100,36700,8330,35500,23000,NA,18250,34100,40800,34600,76500,10767,46700,24400,11400,1905,15500,71200,65500,6440,64100,38150,2740,65237,28650,31700,16400,29950,109000,53900,12550,3750,41271,10450,19200,13700,67500,48900,57000,36650,42050,50254,5283,22800,21900,75500,114000,1240,18200,9320,24300,100500,9130,101000,12373,1860,17000,64000,2780,73500,27700,41900,16300,27300,47100,19750,7250,33800,57500,5140,37500,58500,141500,71800,25550,9335,142500,40550,10250,NA,70600,25200,16498,8770,13650,40300,21550,47931,42750,79764,6010,16900,19800,54400,59500,NA,2056,1195,18550,42350,801000,9380,10050,2600,31750,4915,14500,6640,8100,NA,NA,9740,30567,11500,17850,NA,10792,42500,35000,NA,12650,14050,31300,10050,832,16650,24758,31750,13700,13350,145000,14991,45450,15500,20800,14100,21350,35400,343000,28235,12850,8600,39600,25700,68900,25000,30460,4255,36500,8070,152500,4155,32250,7554,NA,12200,31850,24961,52300,5030,6650,9150,NA,NA,6880,4100,7050,81600,59200,44100,18350,18400,49650,21230,17500,89800,12950,28900,5390,NA,49549,25450,NA,5240,4641,22100,24600,7590,86600,21700,1965,NA,13000,8120,55900,9660,83600,30000,13350,20550,6390,NA,9760,105000,18943,NA,14700,15400,NA,5192,12350,31450,27900,64500,28000,10613,8460,3813,49950,11150,8600,21600,7598,6280,3002,7130,16400,6950,12800,4530,16800,25500,9270,8530,27050,126000,2830,13450,1920,29217,7160,NA,653000,NA,20947,26800,37220,10636,22850,3320,9850,8020,4250,13350,12800,980,4045,13400,23650,34800,2585,7630,9550,4675,139000,41000,20900,1310,4275,9960,14731,29500,9770,9920,9070,3820,40600,13600,24800,NA,42900,25700,4455,82181,207000,7700,114500,1995,NA,23950,10150,NA,15250,52200,51500,49950,2345,39400,NA,17800,9440,10350,2065,6600,64500,3630,11250,10400,37850,2830,55800,15800,30950,13450,53800,42000,22300,13000,6390,14300,13450,14000,21150,16300,6650,8580,20050,70400,4395,3630,NA,4650,8140,74900,13500,14400,36250,3075,180500,17500,29500,85200,NA,12300,32800,11450,NA,28400,NA,21800,11800,20300,56900,15300,14250,8220,9790,2900,23700,14300,2810,30700,8100,3940,2100,3490,13600,1525,NA,1440,5470,6180,NA,3424,1815,10350,63500,5270,11150,40650,6590,5840,133000,1035,6450,2600,22700,579,12350,15250,59000,6500,4265,11550,NA,15950,17950,2005,18950,19050,12250,101000,39000,8620,10150,25600,5990,8830,23000,25050,13300,12859,3990,22200,80100,16100,30094,5290,NA,NA,12300,2220,6580,20600,5283,6730,25500,NA,13300,5130,6650,3585,8160,2280,47400,13050,50500,NA,9020,15650,3070,2690,810,6110,6880,16600,19198,22700,31007,3750,151000,12450,20250,NA,13350,29750,99400,7820,3964,8600,5820,13300,695,3050,5410,68406,NA,5060,3170,2065,58400,1010,3740,7150,7330,1250,46350,2875,11350,16300,9450,9280,3390,9140,10750,13400,14100,14250,9900,NA,56100,9440,14900,12050,7770,25100,7860,13668,39650,4620,62200,13200,13100,40800,8930,4440,12600,5240,5040,6120,22200,30900,8900,4916,24200,6200,NA,902,4630,2690,7270,5970,1305,3860,31750,4300,6150,4435,5550,35600,11200,4725,4890,7520,109000,48900,10200,5690,14350,2385,8840,7950,577,NA,NA,947,6850,6660,15400,6450,15600,21850,2790,13050,9720,3410,6980,13650,2575,18650,2425,14000,188500,5560,NA,16650,4425,4184,8650,9090,7720,NA,7920,NA,NA,11800,10650,2195,30150,12000,20850,879,19350,11090,15000,8640,23120,16000,4520,15620,8300,34900,9500,6100,14100,6280,NA,4615,5740,22700,1620,13550,326,18650,5850,1676,17550,11050,10100,11550,7770,3010,24600,32950,7600,8950,1390,2760,3975,1230,36900,12600,5150,11500,17850,NA,2230,2770,3950,NA,7850,12600,9020,270000,33400,2050,19200,4105,23200,14551,9258,3720,6910,1870,1160,5800,3535,36000,14650,6970,2285,2040,7600,4075,14350,1910,4225,8720,13500,4405,4820,4980,9458,7150,38250,3060,7629,11200,4015,12400,17975,1230,10000,14250,14900,1335,67900,1270,27350,2915,17000,5740,80100,8529,38050,22850,26500,2925,37350,3370,12300,7060,21950,6360,13500,2240,4300,17550,NA,5430,805,6850,7670,3235,1180,4890,7360,1790,13600,12114,3300,884,NA,5400,5800,10113,3970,14300,27900,6180,666,2395,2095,8350,1830,2371,5790,9130,1815,1685,5110,3515,14750,3525,2300,2750,11900,7850,10200,2985,NA,2435,3160,7880,10300,4200,5100,15800,10050,1225,1270,6480,3095,4240,2660,3135,13500,15750,30550,13400,1285,14000,11950,16000,4120,NA,268,907,633,5530,1665,4770,14250,10050,8540,NA,3280,13850,2289,9310,6390,3255,1990,25400,2180,3960,1725,7400,3095,3825,5430,16250,7309,129500,4575,11050,8250,2600,6280,4920,710,999,33151,NA,49000,14257,1825,9780,1085,2030,14400,7450,1355,13600,16700,NA,3065,5200,27600,16350,1600,8500,8230,5530,207,NA,5880,2355,NA,10100,6057,1120,7650,4810,3625,16600,20200,3985,19900,2800,2665,8160,4555,3790,10800,4460,6670,13500,2640,5900,6900,3900,2875,6530,4120,1375,NA,14700,2595,26124,6910,3160,3080,5590,5890,3920,4620,3580,4290,7490,17200,28600,7500,4810,19150,NA,2565,13350,31300,11900,28500,4905,28050,11550,1315,2740,7320,425,2775,3785,8490,1065,15250,8450,7180,NA,3610,11200,6400,35950,NA,17950,1145,3250,853,4245,1920,30400,12350,3075,2895,NA,10500,1040,7760,5090,14300,22500,NA,4120,4960,NA,6980,10800,2900,86800,785,7110,11250,2820,7720,4190,855,849,5190,2420,30500,3010,12750,19250,1500,1290,11490,3185,4640,2910,3420,2095,7680,1580,3200,4305,9070,16690,1708,7240,23400,2045,8260,2665,3145,5070,44900,7680,2524,5810,23250,2765,2895,13000,2515,1102,6720,9054,2760,1985,1605,3155,39650,5010,85600,46350,7270,12850,56100,3510,10200,13650,2740,10550,1340,4090,2630,2243,20934,3025,6920,12850,1490,1820,2250,3540,1080,1495,5460,13250,3765,7560,4730,6730,21958,1710,3900,1600,3780,2915,10250,48700,1855,NA,2280,18200,1540,1480,6320,2162,3615,1935,50600,2015,2640,NA,3510,4275,2230,2465,2590,2780,11350,6430,8460,3693,3120,7050,NA,9010,2990,132000,NA,2760,2595,4220,7060,199000,6280,5490,8290,5320,10300,NA,4595,NA,5120,3050,4600,15600,4400,6030,5649,NA,2350,NA,2860,20850,9220,2190,9970,7070,4110,2890,3335,8264,3720,NA,2400,1365,2345,4536,2835,10100,7270,5360,3750,9930,1845,2660,8040,2910,5450,253,3910,2795,906,3555,3705,28350,1725,2055,9950,10700,7440,19550,5360,21300,1645,1950,11750,5020,6746,32242,6160,11950,1560,3390,7030,2780,3355,10050,8140,3410,NA,11400,8920,15200,1638,22100,NA,1895,22800,13550,8650,4860,6195,3615,2550,2855,3667,4695,8740,6980,9215,27450,24400,2100,7313,4970,1690,7160,5609,3330,6290,8340,6260,6180,6670,2870,8200,7790,9500,4167,2329,3705,1440,3770,35550,NA,14050,7100,664,6190,10950,7970,8900,1465,1720,7400,NA,8950,NA,6390,1180,9080,4465,9950,9890,25650,1435,1890,10650,1255,2915,2980,2075,2860,5430,2216,14350,7220,3520,5030,12750,1005,NA,7590,1470,1455,7790,NA,6720,5100,5160,3775,6320,842,7230,3060,3465,6550,3380,8400,2675,12250,5060,6980,8720,3220,1440,3250,173000,1140,5770,2185,4100,2595,9530,3540,2465,4580,7400,4710,11750,5040,4485,6510,15950,824,1510,2055,18900,5940,1740,2405,4617,8900,5780,15300,6030,1160,5320,4980,3588,12100,7690,8160,28100,1257,3910,7750,3085,3050,NA,1915,2985,1225,4915,3905,2050,2950,4090,3330,9550,2555,3270,5605,2010,9130,2600,6070,2925,5490,4310,3760,4995,4030,2620,NA,NA,13050,1500,1680,23350,2795,2550,1165,649,3550,68500,1775,4635,9200,9941,10642,3245,2450,4700,6220,4260,12347,2755,5020,4365,NA,4560,NA,9200,14900,6800,1380,4470,20100,2350,14250,12500,4290,NA,3395,681,5080,2610,19650,6780,3685,4460,2410,2675,2845,67000,4881,1095,5400,5121,1673,4870,1630,3035,3650,7080,10350,4785,1885,2324,3210,23000,NA,5880,2315,2055,5440,8610,3225,638,5297,2360,1982,2270,1622,2605,3565,1505,4030,3630,2360,5490,5220,6150,1810,5109,3975,658,9320,10850,5270,5010,3450,11250,2970,7360,3410,10550,4000,NA,10950,1045,2290,2845,NA,7100,1375,1490,2635,9970,7530,3005,5410,2225,3300,NA,5800,5650,4660,1661,6420,11200,4505,3860,12600,7400,969,15450,4030,2910,6840,4640,2305,8200,210,3485,2270,803,NA,7230,NA,1765,2360,6510,8550,9770,1032,1005,2365,4755,2520,2285,9249,NA,2380,6350,5800,NA,NA,4165,1860,4485,1180,18000,4275,NA,6730,6320,3590,4815,5490,1100,2150,619,11800,2255,NA,1842,2060,11500,6720,2690,5550,7670,4450,1032,4275,2910,5650,2410,676,1380,3285,2575,3745,1520,1730,1745,5280,1650,1755,6887,589,1320,4560,6430,2905,1840,11150,8040,3700,5490,6860,2296,1730,19200,4479,NA,827,9971,2245,5709,3420,1360,2335,1550,5964,16650,1170,14112,3025,3396,2485,6100,1870,4890,4200,839,13800,5770,9670,1380,10800,5210,1900,717,4410,1990,3655,1064,6340,5010,14334,5030,8756,2080,3905,2085,3020,5360,3690,3685,5130,10750,3120,6720,8400,14250,4535,6780,539,2703,3230,807,6100,1890,3000,6114,3875,1080,5490,6090,3880,7330,3620,2250,3160,1615,3095,2300,3155,9180,3265,5900,NA,2710,1965,5910,5500,4640,2678,2265,5428,1815,2255,3415,2900,3315,3945,2120,1965,407,3240,7990,3850,1990,5550,2480,2080,5390,2470,7230,1990,6700,2010,2445,14900,5040,NA,4445,1060,3015,1415,6080,3615,NA,2040,4105,2410,2850,6570,1680,1515,3970,22950,4620,3040,15700,3770,4665,1790,13400,1130,1510,6910,5280,830,3545,4005,3620,4515,21200,5592,4300,4000,10520,2152,6090,4080,34100,2525,2365,4055,4325,10977,10150,2895,4210,1315,3450,1460,670,4010,1590,NA,3795,4280,423,10050,560,2350,1880,13850,2035,3335,11250,4475,4080,4957,4960,3695,4895,4750,11250,862,2670,7390,3195,3320,1565,5560,6030,2025,1210,2766,1700,2612,4035,1000,6730,1585,4535,2910,4695,4380,6610,3200,831,4195,2990,888,2425,1435,728,4540,3050,2440,9510,3775,8970,3795,6310,1337,640,7940,3330,1970,1276,816,5192,1780,2810,2045,NA,505,3850,5030,24350,1958,6040,36750,508,2585,1110,427,3230,3500,4820,1485,5940,11350,6610,1670,3780,1275,2330,2960,610,4450,2800,6970,3835,2605,3800,3015,7090,3464,10215,1085,3255,2425,3200,22450,3945,2770,813,3080,3825,22000,2120,2790,5720,4825,3305,2895,1825,716,4215,5900,14500,3550,82700,4130,1015,2171,2241,4175,2430,4925,998,18750,2400,704,NA,713,70442,3085,13678,3260,1960,4650,759,4245,5710,1695,3150,830,6830,830,922,3604,341 -"2018-10-02",45700,71700,137996,515000,128500,218000,353000,270725,1297000,294000,126000,54500,45350,272000,250000,28550,284000,34750,227000,96100,115500,264500,423500,100500,225500,72600,69900,285000,45600,138000,136000,141500,121000,425000,NA,92287,81342,274500,29500,86100,15200,27750,12550,17000,19350,126500,421500,8240,112800,8250,67800,36350,55900,102500,102500,55900,72500,204000,56400,49100,19700,329000,91900,131500,253000,445660,13850,209000,72100,39700,31900,69000,161000,62200,33250,19150,347500,38150,44250,85700,213444,195000,37100,21650,126829,6420,27250,214000,59900,329000,22200,78018,110100,54700,89300,8640,5270,13288,21550,32500,4095,16800,51900,41950,99200,555609,724000,18800,5260,114500,6130,54645,41800,184597,30400,19450,221500,79600,74400,178600,26300,408600,88900,33450,21550,33650,58100,20750,70800,185000,32550,85700,12550,36600,115500,60000,47650,31300,163500,NA,68600,38150,13350,59200,95500,236000,151600,21050,23900,50600,5440,17950,41950,71739,61400,107700,15500,759000,78400,76700,4735,91400,5140,10450,4300,12770,107526,NA,1643000,10050,9670,7700,13800,NA,17900,50600,141025,12450,13650,6000,51700,NA,65100,17150,99946,NA,27200,47700,69000,37400,180500,10300,10050,37050,202400,21950,NA,111000,9310,19334,21259,33550,161500,42200,50100,21950,284000,20100,98500,9340,5530,63300,23400,158000,86100,19700,25800,26500,10800,24550,293500,8050,50300,7210,84100,22600,25300,36700,30300,77000,64600,18200,22000,82843,11150,179500,61000,909,136000,31100,45300,NA,17600,80500,7400,184000,51300,32300,8820,5180,64500,33450,21800,35500,8100,34800,22300,NA,18800,34450,39700,36250,70600,10600,44650,24100,11250,1900,15150,70800,62600,6320,64000,35250,2720,64484,28100,30700,15450,28750,104500,54000,12350,3605,40698,10400,18800,15150,65900,48250,56100,37400,40350,47381,5006,21550,21800,74600,110000,1220,17750,9250,25250,100500,9070,98500,12326,1865,16900,63600,2765,67200,26750,41150,15650,26900,45650,19300,7280,33350,51600,4960,36900,58300,137000,69900,25500,9290,130200,39400,9750,NA,70500,25050,16622,8530,13200,39950,20850,47032,41100,76951,5970,15950,18500,54100,58700,NA,2019,1160,18200,41100,791000,9250,9770,2505,31000,4755,13950,6680,7940,NA,NA,9070,30437,11400,17500,NA,10440,42350,35650,NA,12250,13550,31500,10050,846,16000,23552,23950,13650,12850,139500,14609,45000,14850,19647,14050,21350,34250,345000,28347,12600,8620,39600,25350,70200,24950,29600,4235,36550,7850,154000,4155,31500,7421,NA,11650,30950,24389,51400,4790,6740,8630,NA,NA,6770,4060,7390,80600,58600,42000,18200,17600,49700,20767,16800,89800,12800,28350,5260,NA,47821,23600,NA,5280,4582,22100,23550,7410,81000,20950,1960,NA,12925,8070,51700,9310,83200,30000,13350,20300,6300,NA,9560,104500,18506,NA,13750,14450,NA,5041,11800,30750,27000,64700,26200,10386,8150,3724,49600,10850,8220,21400,7460,6230,2911,7140,15900,6860,12800,4480,16750,24600,9150,8350,26150,126500,2945,13450,1900,28508,7240,NA,658000,NA,20540,25600,37147,10409,22500,3315,9820,8660,4110,13350,13150,961,4000,14000,23000,35900,2650,7320,9410,4545,138500,41850,20250,1275,4210,10000,14642,28500,9650,9730,8950,3760,39400,14250,24900,NA,42500,25200,4325,79636,207500,7460,111000,1950,NA,23550,10000,NA,14600,52000,46200,49950,2260,40350,NA,17450,9090,10200,2120,6610,63900,3435,10800,10550,36900,2800,53500,15200,28900,13100,53200,41500,22450,12950,6450,14350,13300,14950,20800,16000,6600,8590,19600,70000,4380,3345,NA,4500,8000,72500,13250,14350,36300,3040,180000,16750,29250,87200,NA,11350,32500,11100,NA,27800,NA,21450,12150,19500,55200,15250,13550,8190,9820,2815,24350,13950,2695,29900,8090,3905,2055,3470,13500,1530,NA,1440,5960,6040,NA,4438,1830,10350,63800,5190,10900,40700,6360,5900,133000,1030,6450,2550,23400,562,12250,15400,54800,6190,4145,11550,NA,15650,17550,2010,18900,18700,12000,100000,38850,8520,10050,25100,6050,8770,23000,22750,13200,12859,3955,21400,77100,15400,28688,5220,25700,NA,12150,2170,6490,19400,5234,6560,25400,NA,12900,5000,6410,3590,8010,2200,47550,13050,50100,NA,8750,14950,3010,2755,800,5950,6760,16200,19760,22100,31057,3670,143500,12500,19800,NA,13750,30250,97900,7710,3887,8210,5700,12750,670,3065,5400,68310,NA,5050,3170,2050,58400,1010,3610,7000,7270,1255,45100,2795,11300,15950,9590,8850,3350,9080,10600,13150,14100,13700,9630,NA,54100,9740,14950,11750,7580,25050,7710,13339,38750,4495,61700,13200,12800,40850,8540,4380,12600,5110,4800,6020,21800,30200,8880,4749,24200,6380,NA,892,4880,2650,7270,5920,1295,3910,30950,4215,6120,4465,5390,34350,10750,4615,4875,7350,109500,46900,9950,5430,14300,2300,8850,7840,573,NA,NA,937,6850,6650,15200,6220,15900,20050,2805,12650,9420,3370,6970,13600,2495,19250,2405,14100,187000,5490,NA,16600,4340,4048,8430,8280,7710,NA,7900,NA,NA,11350,10350,2240,28100,11900,19700,846,19150,10599,15000,8550,21928,15850,4690,15267,7800,36200,9390,6040,13950,6260,NA,4540,5700,22500,1565,13400,320,18550,5790,1668,17000,11000,9880,11100,7670,3005,24750,32000,7970,9260,1390,2645,3955,1200,36800,12550,5100,10650,16300,NA,2170,2760,3866,NA,7610,11700,8670,270000,35000,1985,18700,3965,22650,14649,8972,3665,6840,1850,1130,5740,3465,35800,14500,6960,2260,2030,7660,3950,13500,1730,4165,8693,13100,4280,4890,4910,9458,7130,36350,3040,7427,11150,3910,12400,17850,1195,9900,14200,14900,1350,68000,1300,25900,2850,15800,5540,80000,8579,38000,21850,24500,2910,32150,3305,12150,7060,20400,6120,13500,2150,4210,17150,NA,5380,772,6500,7650,3185,1120,4755,7300,1720,13450,11956,3240,855,NA,5390,5825,9867,3925,14400,28000,6320,646,2355,2095,8450,1795,2421,5740,9060,1785,1640,5090,3395,14650,3505,2285,2640,11450,7900,9860,2985,NA,2320,3045,7810,10150,4200,5100,15300,9960,1195,1245,6200,3025,4170,2605,3095,13500,15600,30550,12350,1265,14200,11700,15800,4185,NA,264,901,630,5460,1675,4700,14050,10050,8140,NA,3200,13500,2289,9010,6300,3190,1940,25000,2165,3960,1725,7050,3010,3765,5220,15250,7123,131000,4500,11300,8000,2475,6320,4880,706,980,33952,NA,49950,14065,1785,9580,1070,1965,13350,7460,1315,13500,16450,NA,3040,5030,27100,15750,1620,8370,8230,5590,205,NA,6030,2400,NA,10050,5726,1100,7500,4800,3565,16400,20200,3935,19800,2745,2680,7740,4525,3760,10750,4450,6170,13250,2600,5730,6930,3985,2775,6530,4065,1379,NA,14350,2570,25346,6700,3195,3070,5340,5810,3850,4490,3680,4050,7310,17250,27350,7470,4815,19050,NA,2565,13250,29500,11900,27800,4850,27350,11500,1315,2715,7250,415,2700,3650,8370,1060,15400,8390,6960,NA,3535,11150,6390,34200,NA,17800,1125,3180,847,4245,1885,30100,12150,3010,2855,NA,9880,1040,8000,4980,13800,22000,NA,4090,4670,NA,6760,10600,2805,86700,877,7010,11050,2770,7700,4190,856,831,5080,2420,29800,2985,12700,19900,1465,1270,11055,3185,4735,2825,3360,2030,7670,1565,3100,4285,8770,16238,1758,7020,21700,1970,8260,2630,3095,5090,44700,7750,2518,5700,23250,2725,2935,12700,2560,1096,6630,8754,2690,1925,1600,3120,39850,4850,86000,46350,7180,12800,53900,3435,9850,13600,2740,10100,1280,4045,2575,2248,20314,2895,6830,12750,1445,1785,2180,3500,1060,1505,5350,12550,3985,7600,4730,6580,21849,1720,3880,1590,3780,2910,10200,48500,1785,NA,2250,17950,1500,1395,6390,2159,3590,1925,49800,2005,2560,NA,3540,4230,2130,2350,2670,2780,11400,6370,8440,3619,3120,6720,NA,8940,2990,132000,NA,2785,2585,4245,6950,197500,6000,5196,8050,5280,10300,NA,4550,NA,5090,3195,4600,14500,4430,5750,5609,NA,2280,NA,2770,20800,9120,2160,9670,7100,4020,2900,3195,8207,3595,NA,2390,1360,2335,4461,2805,9670,7130,5310,3755,10350,1840,2630,7850,2970,5300,248,3910,2900,885,3330,3695,29150,1730,2095,9200,10600,7100,18850,5310,21100,1595,1930,11550,4950,6764,32382,6200,11550,1535,3465,6970,2770,3295,9960,8190,3460,NA,11350,8980,14850,1601,20250,NA,1865,22500,13600,8330,4780,6060,3590,2570,2810,3675,4625,8720,7200,9283,26250,24400,2095,7247,4860,1645,7060,5639,3315,6204,8520,6200,6160,6670,2820,8040,7760,9340,4097,2208,3520,1430,3795,35550,NA,16300,6925,680,6070,10600,7700,8860,1435,1710,7460,NA,8800,NA,6220,1130,9010,4360,9880,9760,25850,1430,1850,10200,1245,2940,2915,2025,2865,5400,2140,14350,7020,3520,5000,13400,991,NA,7500,1415,1395,7790,NA,6710,5120,5120,3750,6270,819,6960,3060,3300,6410,3365,8150,2620,12200,5040,6730,8210,3220,1420,3350,172000,1135,5650,2145,4050,2520,9100,3470,2390,5340,7320,4655,11550,5100,4570,6310,15600,800,1430,2110,18600,5940,1630,2400,4707,8930,5810,14500,6050,1160,5230,4875,3362,11400,7690,8200,28000,1156,3885,7720,3280,2975,NA,1905,2960,1220,4750,3905,1980,2800,4055,3320,9710,2535,3260,5530,1945,9000,2455,5990,2940,5470,4160,3745,4980,4300,2620,NA,NA,12650,1525,1665,23350,2730,2530,1130,644,3476,68400,1710,4600,9260,10007,10509,3115,2655,4685,6200,4310,13060,2800,4990,4080,NA,4535,NA,9390,13900,6650,1330,4450,19800,2260,14200,12750,4290,NA,3355,671,5080,2500,19250,6710,3630,4500,2350,2605,2800,67800,4881,1085,5330,5089,1667,4885,1600,3020,3620,6700,11150,4785,1855,2214,3245,23850,NA,5970,2340,2070,5420,8440,3140,630,5306,2293,1986,2330,1618,2685,3470,1505,4025,3560,2310,5480,4960,6170,1788,5109,3810,648,9200,10700,5260,5350,3355,11050,2970,7300,3300,9960,3635,NA,10400,1030,2277,2825,NA,6960,1340,1450,2585,9740,8030,2995,5250,2235,3205,NA,5750,5350,4655,1607,6310,11200,4495,3845,13200,7056,965,15150,4000,2970,7060,4695,2230,7960,208,3420,2255,814,NA,6960,NA,1710,2325,6510,8610,9270,1009,1005,2285,4420,2510,2265,8777,NA,2350,6175,5780,NA,NA,4165,1820,4465,1185,17500,4070,NA,6630,6350,3590,4815,5320,1045,2055,610,11250,2210,NA,1728,2035,11550,6680,2610,5470,7780,4450,1009,4500,2825,5580,2350,658,1360,3235,2563,3735,1520,1670,1714,5270,1635,1730,6843,605,1315,4510,6440,2840,1815,11500,8260,3440,5650,6840,2296,1725,18200,4351,NA,811,10004,2245,5592,3390,1360,2285,1520,5964,16150,1160,13391,2970,3345,2440,6560,1945,4820,4190,839,13550,5660,9570,1370,10000,5250,1880,716,4360,1960,3692,1021,6240,5010,13750,5070,8531,2090,3855,2045,3030,6170,3485,3695,5120,10550,3015,6700,8200,13900,4980,6740,531,2680,3340,791,6125,1860,2895,5658,3875,1080,5480,6330,3835,7200,3630,2250,3150,1550,3035,2300,3105,9020,3330,5890,NA,2755,1870,5900,5570,4550,2645,2040,5475,1800,2250,3375,2910,3300,3900,2130,1905,398,3370,7850,3806,1955,5580,2450,2060,5280,2330,7030,1940,6610,1970,2380,14900,4980,NA,4505,1035,2955,1360,5760,3535,NA,2010,4100,2335,2900,6350,1650,1480,3853,23350,4500,2991,14650,3720,4480,1795,13050,1140,1480,6890,5280,819,3515,4000,3530,4515,20850,5563,4240,3985,10620,2178,6080,4040,34350,2495,2440,4030,4310,11072,9930,2890,4300,1310,3420,1425,667,4155,1570,NA,3800,4110,423,10050,540,2285,1850,13900,2060,3270,10900,4470,4030,4645,4935,3595,4890,4680,11050,853,2555,7110,3130,3255,1590,5550,5840,1970,1190,2787,1745,2600,4050,1000,6630,1555,4545,3195,4750,4410,6450,3070,816,4114,2900,873,2380,1415,725,4450,2945,2440,9500,3680,8880,3710,6350,1299,644,7560,3275,1960,1231,798,5069,1810,2730,2000,NA,500,3730,4605,23600,1938,5980,34700,503,2555,1100,416,3190,3500,4795,1445,5950,10850,6650,1685,3795,1230,2275,3845,604,4405,2805,7170,3740,2600,3800,3010,7090,3547,10215,1035,3005,2435,3180,21800,3910,2710,800,3080,3810,21850,2150,2770,5600,4800,3200,2815,1830,694,4135,5810,14600,3550,83100,4000,1000,2141,2146,4160,2410,4825,1000,18700,2365,711,NA,709,75323,3070,13878,3200,1935,4655,760,4235,5800,1585,3025,800,6570,654,858,3539,299 -"2018-10-04",44700,70000,139197,526000,124500,209500,329500,272602,1197000,274500,124500,56100,45900,279500,244000,27450,283000,33700,222500,96500,112000,227500,433000,100000,223000,72400,69000,284500,46150,138500,134500,141000,119500,421000,NA,78818,80500,257000,29800,83600,15550,28100,12650,17450,19000,122000,409000,8090,109000,8370,68800,36300,54800,99200,94800,54100,70200,204000,56200,47750,19650,327000,91100,130000,252800,449513,13500,210000,73000,39850,31250,69900,151000,61100,33050,18800,303500,39300,43800,87000,213444,198000,37850,21800,124471,6480,27200,213000,59900,321500,22050,78018,110400,54100,87700,8620,5190,12902,21650,31650,4025,16450,52000,41950,94200,527686,718000,18450,5270,126500,6040,53643,41650,182005,30850,19450,210000,80800,71900,178400,28000,401800,84500,33400,21000,32550,56900,20800,71500,186000,29600,86700,12550,37050,112000,58300,47500,32500,165500,NA,68100,40000,13550,59100,95800,229000,149100,21050,23600,48900,5460,17850,39900,72120,59900,104500,15000,765000,76500,73600,4785,95200,5090,10550,4215,12468,107920,NA,1646000,10150,9710,7550,13750,NA,17400,50200,140624,12250,13500,5980,50400,NA,64700,16850,101308,NA,26700,45850,70900,37350,171000,11000,10900,37300,210000,21800,NA,109500,9270,19298,21171,35100,149000,42700,50700,21600,274000,19950,103500,9170,5310,61700,22250,156500,84000,19500,24700,26000,10550,24150,290000,8690,49900,7120,80900,23200,25300,37000,30267,75600,65000,16850,21300,81960,10900,170000,59100,905,135000,30700,45200,NA,17800,78500,7540,175500,47550,31500,8710,5120,64800,32800,21300,35550,7610,32250,22550,NA,19500,34200,40000,37900,68500,10300,44650,24600,11450,1865,15200,70400,63000,6210,63500,34250,2685,63732,28300,30000,15650,28700,106000,53000,12050,3575,41175,10150,18050,14800,66700,47900,57900,36400,40400,47936,5111,22950,21400,76800,111000,1235,17475,9110,25250,100500,8510,98400,11943,1860,16900,63900,2740,69500,26000,42050,15950,27750,46050,18900,7300,33150,52300,4705,37000,58000,133000,68800,24050,9022,118600,39300,9800,NA,68000,24300,16373,8870,12850,37500,20150,46749,37350,77778,6090,16250,17600,54200,57800,NA,1986,1160,17300,39100,793000,8770,9700,2415,30800,4685,13200,6660,7800,NA,NA,9180,31130,11650,17350,NA,10714,42150,36350,NA,13150,12900,31800,9790,853,15700,23938,28900,13800,12850,133000,14418,43450,14350,19998,14150,21200,34800,350000,28180,12150,8770,39350,25550,69300,24750,29240,4520,36400,7740,152500,4160,31750,7391,NA,11700,31250,25295,49650,4550,6500,8220,30700,NA,6860,4000,7420,78500,58800,42200,17300,17150,49250,20732,16250,88600,12100,28750,5310,NA,48185,23500,NA,5430,4491,21350,22700,7360,86000,20900,1960,NA,13200,7850,52100,9330,83600,30000,13300,20000,6020,NA,9310,102500,18603,NA,13050,14400,NA,5041,12350,30250,25900,63900,26000,9702,8100,3639,49150,10350,8240,20150,7184,6230,2849,6960,16050,6830,12300,4390,16800,24500,8990,8400,26100,125000,2880,13100,1905,26806,7250,NA,669000,NA,20676,26650,37073,10318,22400,3255,9800,8980,4020,13200,13100,942,3850,13750,24350,35400,2630,7460,9380,4415,138500,40900,20000,1245,4020,10250,14419,29350,9570,9880,8730,3640,38750,14550,24800,NA,41000,23450,4350,79919,206000,7560,106000,1910,NA,23250,9420,NA,13600,52200,47100,49800,2205,40300,NA,18000,9030,10150,2185,6420,62300,3185,10850,10800,36950,2680,53500,15550,28900,12550,52600,41700,22100,13000,6380,13950,12800,14600,20100,15950,6520,8040,20050,69900,4440,3320,NA,4300,7850,72800,13250,13950,35750,3010,179500,16400,29850,85800,NA,11400,34800,10650,NA,26800,NA,20550,11650,18300,52400,15000,13200,8140,9700,2740,24100,13400,2570,30200,7950,3820,2015,3360,13050,1530,NA,1435,5800,6000,NA,5089,1810,10150,63900,4970,10950,40500,6050,5800,132500,998,6480,2475,23400,551,12450,15400,53700,5850,4000,11450,NA,15250,17000,1985,18900,18850,11500,100500,38000,8040,9850,25100,5950,8540,23150,23100,12900,12585,3860,20850,79200,14950,28125,5190,24000,NA,12100,2300,6430,18850,5050,6480,25650,NA,12250,5030,6190,3530,8380,2185,47200,13050,49600,NA,8380,14600,3030,2725,777,5840,6590,15700,18964,21300,30956,3580,143500,11600,18850,NA,13700,30000,96800,7550,3809,8230,5680,12600,674,3040,5290,69082,NA,5240,3040,1995,58400,992,3580,6950,7110,1220,44650,2780,11100,15000,9300,9080,3250,9040,10450,13100,14000,13800,9370,NA,53600,8980,14700,11600,7610,23800,7500,13011,39350,4485,60300,13350,12950,41600,8280,4180,13000,4920,4840,5840,21700,30850,8840,4714,24200,6230,NA,886,4930,2530,7270,7090,1250,3810,31350,4115,6040,4450,5180,34600,10100,4660,4725,7120,110000,42650,9760,5450,13850,2290,8500,7640,569,NA,NA,918,6810,6540,14950,6090,16100,20200,2630,12350,9250,3220,6740,13550,2440,19200,2545,13800,188500,5710,NA,16300,4330,3944,8200,8250,8130,NA,7840,NA,NA,11300,10450,2155,28750,12800,18050,840,18550,10550,15000,8580,22071,15300,4560,15041,7700,34650,9190,6120,14100,6190,NA,4535,5630,22400,1550,13150,330,17750,5700,1676,16500,10850,9600,11000,7680,2965,23950,29600,7680,9260,1380,2580,3685,1155,37500,12600,5190,11050,16300,NA,2205,2740,3856,NA,7380,11850,8650,269000,34900,2415,17600,3960,22950,14308,8809,3670,6880,1830,1115,5720,3455,34400,14550,6750,2240,2020,7630,3995,14900,1725,4020,8261,13100,4230,4850,4705,9231,7060,34000,2990,7275,11050,3860,12350,17625,1150,9900,14200,14700,1335,68200,1250,25850,2825,15900,5560,80100,8427,38400,21800,23700,2960,32900,3195,12100,6980,20350,6080,14000,2095,3970,16800,NA,5120,721,6300,7740,3090,1090,4625,7220,1720,13200,11501,3235,856,NA,5380,5825,9416,3810,14400,27750,6400,624,2320,2095,8130,1795,2434,5190,9410,1810,1625,5080,3405,13950,3440,2245,2685,11300,7920,9510,2915,NA,2260,2970,7760,10050,4200,5030,15550,10000,1160,1230,6240,3000,4005,2620,2990,13550,15150,30150,11750,1240,13400,11350,15450,4080,NA,264,887,627,5280,1605,4550,14250,10050,8080,NA,3210,13950,2289,8780,6190,3130,1900,25200,2130,3960,1680,6980,2890,3780,5140,14850,6975,130000,4395,11200,8050,2425,6200,4835,692,943,33632,NA,47800,13778,1810,9420,1035,1865,14850,7430,1290,13500,16250,NA,3035,4990,27100,14800,1630,8290,8250,5640,199,NA,5910,2390,NA,9680,5598,1075,7320,4685,3600,16750,20500,3925,19700,2680,2640,7750,4505,3715,10900,4355,6250,12850,2545,5510,6920,4000,2675,6530,4030,1460,NA,14600,2540,25301,6620,2995,3005,5260,5810,3760,4350,3670,4050,7140,17300,26700,7470,4680,18600,NA,2550,13150,28250,12050,26850,4865,27500,11250,1315,2680,7170,408,2600,3675,8320,1020,16350,8560,6880,NA,3480,11350,6300,35550,NA,17350,1085,3190,830,4220,1850,29750,11450,3095,2845,NA,10250,1020,8000,4950,13500,21900,NA,3970,4585,NA,6980,10400,2800,88000,815,6970,11500,2735,7700,4190,831,795,5080,2395,29650,2900,12500,19800,1425,1265,11186,3150,4715,2700,3330,2050,7640,1580,3030,4200,9090,15457,1815,6720,22250,1870,8370,2550,3300,4920,44600,7770,2512,5660,22700,2690,2910,12250,2570,1052,6620,8832,2610,1950,1585,3120,40850,6000,85700,45650,7200,12300,53900,3315,12800,13150,2970,9990,1185,3990,2535,2248,21167,2835,6700,12500,1390,1785,2300,3455,1060,1505,5260,12400,3950,7580,4670,6520,21849,1745,3800,1570,3725,2850,10200,48350,1795,NA,2120,17600,1500,1330,6500,2133,3535,1870,50700,1945,2470,NA,3485,4030,2225,2235,2625,2780,11600,6380,8200,3540,3120,6390,NA,8830,2990,131500,NA,2835,2595,4155,6830,195500,5950,5078,7940,5500,9750,NA,4450,NA,5080,3345,4600,14150,4230,5680,5466,NA,2220,NA,2705,20700,9000,2155,9430,7030,4035,2895,3195,8036,3495,NA,2315,1360,2255,4854,2745,9540,7040,5410,3720,10150,1865,2600,7620,3380,5170,243,3805,2970,868,3295,3605,29850,1700,2025,8360,10600,6790,17650,5300,21100,1570,1925,10950,4805,6698,32452,5980,10800,1505,3425,6900,2730,3210,9810,8020,3365,NA,11350,8840,14950,1712,19650,NA,1970,22500,13850,8120,4785,6658,3605,2490,2775,3658,4550,8740,7300,9196,26600,23850,2005,7181,4820,1615,6810,5619,3325,6091,8340,6200,6190,6440,2775,8020,7750,9160,4132,2154,3485,1445,3700,35850,NA,15800,6900,684,6140,10650,7500,9300,1390,1720,7200,NA,9000,NA,5810,1095,9060,4290,9840,9700,26000,1400,1830,9970,1180,2945,2890,2015,2805,5290,2049,14450,6950,3495,4970,12900,993,NA,7350,1375,1495,7620,NA,6800,5080,5050,3755,6470,797,6690,3060,3200,6410,3240,8220,2635,12200,5040,6500,8330,3220,1400,3690,178000,1115,5340,2165,4060,2485,9160,3630,2335,4530,7220,4450,11400,5020,4455,6050,15550,805,1405,2120,18200,5810,1635,2350,4878,8640,5740,14600,6020,1160,5030,4750,3341,11000,7830,8020,28600,1194,3850,7700,3225,2925,NA,1915,2910,1220,4750,3890,1980,2770,4050,3280,9750,2490,3265,5280,2030,8680,2440,5990,2850,5500,4335,3720,4995,4115,2620,NA,NA,12250,1430,1645,23300,2835,2535,1050,635,3358,69300,1680,4510,9280,9941,10241,3055,2600,4680,5780,4235,13098,2715,4980,4080,NA,4400,NA,9230,13050,6520,1290,4460,19900,2265,14500,12850,4290,NA,3340,672,5170,2495,19200,6700,3530,4440,2315,2505,2820,67200,4890,1050,5420,5049,1659,4815,1575,2965,3545,6500,10550,4785,1825,2238,3245,22800,NA,5850,2345,2060,5170,8190,3150,629,5114,2091,1952,2355,1580,2605,3620,1460,3995,3595,2345,5530,4745,6000,1850,4801,3845,635,9360,10750,5090,5390,3275,11000,2900,7470,3505,9500,3720,NA,10250,1050,2277,2765,NA,6700,1255,1460,2515,9350,8070,2945,4975,2180,3290,NA,5850,5360,4505,1593,6190,11450,4430,3845,13450,7120,920,15100,4100,2930,6850,4550,2170,7690,205,3280,2220,810,NA,7330,NA,1665,2305,6300,8630,9200,1059,1005,2220,4320,2430,2200,8596,NA,2300,6150,5660,NA,NA,4160,1800,4425,1190,17250,4105,NA,6670,6300,3590,4845,5740,982,2070,599,10650,2150,NA,1795,2015,11200,6630,2560,5740,7810,4420,981,4100,2700,5540,2265,635,1315,3190,2700,3815,1460,1615,1658,5410,1640,1700,6551,608,1290,4390,6430,2810,1785,10800,8280,3280,5690,6700,2306,1689,17750,4336,NA,807,10071,2245,5673,3315,1330,2165,1505,5945,16700,1115,13264,2910,3310,2385,6580,1810,4605,4025,839,13600,5520,9220,1327,9670,4990,1840,701,4330,1955,3697,955,6260,4995,12811,5150,8206,2090,3795,1990,2905,7190,3290,3550,5140,10850,3000,6630,8090,14450,5290,6460,524,2597,3250,794,5975,1735,2765,5176,3860,1045,5340,6410,3790,7210,3635,2250,3060,1500,2940,2300,3015,8710,3310,5930,NA,2755,1915,5820,5510,4525,2564,1985,5614,1765,2200,3310,2885,3205,3765,2105,1960,382,3310,7940,3613,1915,5500,2500,2040,5250,2310,7070,1920,6650,1925,2335,14650,4975,NA,4485,1085,2955,1410,5800,3465,NA,2005,4005,2265,2810,6440,1665,1475,3802,23350,4440,2991,14050,3740,4500,1795,13100,1080,1470,6830,5210,821,3465,3995,3515,4500,20900,5342,4250,3945,10861,2152,6060,3955,35500,2430,2405,3965,4295,11166,9760,2810,4300,1305,3455,1410,660,4320,1505,NA,3775,4065,423,9980,525,2330,1840,13650,2095,3200,10150,4670,3950,4607,4905,3585,4730,4715,11400,855,2510,6760,3095,3205,1560,5400,6080,1985,1160,2766,1835,2618,3910,1000,6600,1540,4550,3500,4750,4520,6570,3020,811,3913,2800,860,2285,1415,713,4335,2970,2400,9660,3485,8740,3455,6330,1257,639,7680,3275,1960,1205,789,4926,1815,2590,2015,NA,497,3625,4610,23600,1945,5890,34100,498,2510,1070,412,3100,3410,4745,1410,6170,10100,6530,1650,3590,1220,2170,3800,590,4595,2860,6880,3720,2605,3800,3000,7290,3559,10155,1025,2950,2385,3195,21550,3900,2765,785,3020,3750,21900,2215,2680,5620,4685,3180,2790,1720,692,3960,5760,15650,3550,83500,4000,1005,2095,2101,3980,2260,4880,1070,18200,2300,695,NA,692,79190,3065,13953,3145,1755,4680,710,4200,5400,1605,2870,760,6580,560,800,3626,210 -"2018-10-05",44700,70300,141000,508000,124500,208500,324000,271194,1191000,279000,125000,56200,45850,281000,237000,27150,290500,34200,221000,96900,109000,225000,417000,101000,224000,71900,70500,283000,46400,135000,136500,140500,117500,422000,NA,79716,80687,262500,30000,85300,15350,28450,12800,17150,18650,121500,413000,7930,102000,8100,66000,36400,55500,99000,95000,53800,70300,204000,56000,48100,19350,327000,91200,133000,246400,441805,13450,219500,73200,40000,31050,64700,153500,62400,33350,18950,312000,39350,42850,87800,205659,200000,36900,22100,124943,6210,27700,212900,58800,318000,21950,77246,108600,53500,83500,8620,5150,12708,21500,32150,4020,16600,49800,42200,95800,528065,709000,18700,5220,123500,5840,52389,42050,173443,29950,19450,203500,76900,69200,178300,28950,380500,83200,33200,20700,31800,57600,20850,70800,175500,29950,85800,12550,37300,112000,59100,47050,31600,161000,NA,67200,38400,13100,59300,87800,231500,148500,20500,23500,48450,5420,18000,40150,70976,60500,99900,14600,764000,77000,71800,4880,88200,5050,10450,4195,12512,103981,NA,1644000,10300,10050,7250,13900,NA,17200,48900,140825,12000,13250,6010,50800,NA,65200,16400,98129,NA,26050,44500,71200,36200,168500,11100,11100,37850,207700,20650,NA,110000,9130,19040,21302,33550,150500,42400,49600,21500,273500,19500,99700,9140,5210,59100,21550,157500,81700,19750,24200,25700,10200,24500,288000,8510,49700,7100,80000,22400,25000,37300,30567,74300,64900,16450,21100,83139,11200,175500,58900,885,132000,30600,45600,NA,17400,79400,7560,176500,46650,30050,8700,5190,64800,32650,20750,35550,7670,31800,21750,NA,18800,34300,38500,38050,67900,10333,43200,23000,11100,1855,15450,67400,59000,6230,63700,36050,2710,68248,28050,30000,14700,28950,105000,51500,12000,3450,39791,9900,18000,14300,66900,48000,56300,35550,37550,45869,4873,21850,21050,71900,105500,1215,17100,9020,25250,101000,8450,97700,12134,1780,15950,63600,2690,67000,23850,39600,15300,27500,43250,18950,7240,33050,49650,4730,36200,58500,132500,69400,24250,8879,112700,38000,9730,NA,67800,23750,16248,9300,13000,39000,20300,44764,36700,75793,6070,15800,17450,53200,55600,NA,1981,1135,17350,38800,789000,8800,9740,2440,30350,4640,13000,6400,7920,NA,NA,8710,31346,11600,16900,NA,10245,41400,36300,NA,11600,12750,31650,9280,855,15550,23552,26500,13350,13450,133500,15612,43000,13650,20249,14200,21400,33350,354000,27620,11800,8540,38900,25100,69900,24550,29100,4370,36450,7610,146500,3945,32450,7048,NA,11400,35500,24055,48800,4520,6720,7860,31650,NA,6540,3970,7160,77400,55200,40000,18200,16850,49500,20554,16150,89600,12250,28700,5230,NA,47003,23150,NA,5170,4491,21000,22800,7250,84800,20650,2055,NA,13375,7880,50100,9590,84900,30250,13450,20200,6050,NA,9310,104000,18700,NA,12900,13850,NA,5024,11400,30350,27350,65300,24800,9885,8050,3615,47950,10200,7800,19800,7184,6340,2828,6870,15900,6800,12350,4350,16550,24050,9000,8080,25900,127000,2855,13000,1885,26238,7250,NA,683000,NA,19681,26250,36780,10000,22300,3235,9770,8440,4040,12450,12950,938,3840,14700,23800,35900,2680,7340,9210,4330,135500,41000,20350,1215,4025,10050,13838,32650,9520,9600,8420,3595,39100,14800,23350,NA,40500,24100,4325,78317,207500,7500,106000,1920,NA,23500,9340,NA,13200,52200,43400,48850,2100,39500,NA,17500,9020,9890,2185,6220,62600,3075,10050,10500,36400,2575,50900,15500,27700,11950,52000,41000,22100,13100,6330,12900,13700,14400,20400,15150,6200,7360,19750,67700,4370,3195,NA,4235,7600,72300,13400,14050,39850,2975,179500,16150,28800,85500,NA,10900,33000,10550,NA,27000,NA,20750,11050,18400,52800,15050,13150,8140,9350,2710,23700,13150,2565,30150,7800,3635,1970,3365,13250,1530,NA,1450,5530,6050,NA,5089,1785,10050,65100,4950,10600,41800,6040,5700,133500,977,6675,2430,22700,546,12400,15400,53800,5690,4005,11200,NA,14650,17400,1910,18950,18100,11600,101000,37600,7650,9180,24350,5930,8600,22800,21950,13000,12403,4095,19900,78400,14500,27328,5080,24500,NA,12100,2255,6370,18400,5157,6370,25850,NA,11850,5070,6100,3395,7960,2150,46200,12800,48550,NA,8420,14650,3020,2710,768,5600,6420,15500,17278,20900,31007,3530,152000,11700,18650,NA,13750,30400,98900,7240,3745,7910,5700,12350,663,3035,5300,69469,NA,4815,3000,2000,56000,990,3400,6840,7360,1200,43600,2665,10900,15100,9350,8780,3260,9000,10400,13000,14150,13600,9520,NA,51200,9330,14150,11850,7530,23300,7390,12682,40050,4365,60600,12800,12850,43050,8180,4225,12650,4780,4790,5820,21100,29600,8630,4714,23800,5830,NA,879,4785,2460,7230,6630,1270,3760,31200,4115,6080,4485,4970,34250,9700,4505,4605,7090,110500,41000,9630,5260,13550,2235,8150,7520,566,NA,NA,885,6630,6410,14250,6020,16200,19750,2590,12100,9320,3210,6480,13950,2385,18900,2575,13650,184500,5700,NA,16300,4430,3797,8200,7770,7920,NA,7650,NA,NA,10400,9940,2060,28000,12700,18000,843,18350,10844,15000,8490,21166,15050,4560,14764,7600,37000,9680,5850,13950,6100,NA,4490,5550,22400,1495,13150,323,17300,5570,1651,16300,10700,9290,10550,7650,2860,22500,28650,7600,9090,1335,2490,3640,1135,35800,12600,5050,10400,15300,NA,2150,2720,3631,NA,7100,11250,9150,264000,35200,2560,16800,3980,21800,14211,8931,3670,6810,1800,1100,5720,3350,34700,13900,6550,2185,2000,7630,4010,13900,1700,3895,8032,12800,4130,4940,4530,9231,6900,33700,2945,6970,10950,3700,12400,17175,1125,9520,14300,14500,1315,65400,1200,26100,2825,15300,5510,81100,8326,38150,21850,23650,2960,30300,3120,11950,6950,20200,5920,13750,2010,3930,16650,NA,5200,702,6110,7910,3010,1050,4505,7200,1725,13100,11442,3170,835,NA,5350,5850,9278,3900,14500,27750,6440,630,2280,2095,8020,1715,2453,5030,9170,1875,1625,5060,3390,14150,3470,2240,2710,10650,7910,9400,2775,NA,2215,2970,7760,9940,4200,4970,15350,10050,1135,1210,6290,2980,3980,2555,2975,13450,15100,30550,11350,1195,13500,11500,15550,4075,NA,257,874,620,5270,1550,4470,13850,10050,7980,NA,3210,13600,2284,8710,6050,3025,1850,23300,2065,3960,1630,6710,2870,3775,5000,14200,6867,127000,4280,10650,7950,2370,6080,4850,693,901,33592,NA,48450,13683,1775,9310,1040,1790,14150,7370,1255,13100,16400,NA,3015,4845,27450,14500,1635,8280,8310,5460,189,NA,5660,2390,NA,9470,5579,1120,7270,4515,3600,15850,19900,3955,19650,2620,2555,7570,4530,3680,10850,4275,6270,13000,2460,5490,6842,4010,2645,6430,4015,1420,NA,13550,2530,24752,6430,2930,2975,5080,5580,3700,4200,3570,3955,7040,17350,24650,7430,4625,18700,32500,2585,13150,26400,12050,26100,4830,27350,11150,1315,2690,7100,405,2535,3625,8180,1020,14950,8660,6690,NA,3430,11150,6250,35800,NA,17500,1015,3135,811,4205,1795,29050,11250,3055,2775,NA,9700,1010,7670,4945,13250,21850,NA,3935,4450,NA,6800,10200,2695,87100,867,6890,10850,2635,7710,4190,800,765,4985,2400,28350,2840,12200,19600,1390,1235,10489,3085,4560,2625,3295,2015,7540,1580,3000,4180,9130,14306,1863,6710,20550,1860,8490,2520,3255,4950,44800,7640,2512,5530,22800,2690,2795,11900,2495,1080,6640,8784,2640,1860,1540,3070,40900,5700,86800,45550,7100,11900,54800,3000,13250,12850,2820,10150,1130,3870,2530,2237,21089,2835,6770,12450,1375,1765,2340,3440,1035,1475,5030,11750,3925,7510,4700,5990,21958,1710,3640,1535,3720,2765,10200,48000,1700,NA,2120,17250,1455,1310,6590,2086,3450,1805,50300,1940,2410,NA,3500,4090,2105,2200,2655,2780,11100,6380,8170,3554,3105,6400,NA,8770,2990,136500,NA,2835,2555,4065,6880,189500,5800,4906,7990,5700,9690,NA,4450,NA,5150,3095,4600,13700,4190,5590,5482,NA,2230,NA,2625,20600,8850,2140,9210,7100,3955,2810,3111,8026,3410,NA,2290,1355,2255,5013,2740,8730,7000,5700,3870,10300,1870,2565,7390,3295,4960,235,3530,2780,845,3150,3545,29000,1685,1975,8070,10500,6510,16950,5250,21050,1535,1925,10550,4580,6660,32137,5660,10500,1445,3750,6890,2815,3300,9760,7870,3325,NA,11200,8700,14500,1735,18800,NA,1915,21650,13750,8000,4800,6737,3600,2490,2775,3646,4405,8490,7700,9118,25500,23800,1955,7214,4610,1570,6670,5600,3250,5926,8060,6060,6050,6310,2755,7970,7560,9000,4063,2194,3495,1380,3670,35800,NA,15150,6925,650,6220,10100,7610,9760,1375,1655,7340,NA,8810,NA,5840,1100,9100,4180,9870,9580,26100,1335,1825,9510,1145,2920,2740,2030,2845,4975,2004,14000,6790,3410,4775,12900,983,NA,7300,1330,1410,7550,NA,6850,4990,5040,3735,6730,795,6530,3060,3240,6380,3090,7960,2640,11750,5000,6200,8170,3220,1370,4040,174500,1110,5350,2155,4005,2530,8660,3620,2335,4540,6980,4350,11500,5000,4230,5770,15050,815,1305,2125,18050,5460,1590,2285,5280,8470,5680,14600,6050,1160,5030,4560,3477,10500,7950,7710,26100,1156,3835,7700,3050,2910,NA,1925,2825,1215,4725,3895,2000,2720,4010,3150,9780,2450,3260,5154,2000,8810,2450,5910,2915,5350,4390,3685,4995,4080,2590,NA,NA,12350,1395,1630,23050,2815,2515,1030,637,3293,68200,1680,4370,9250,9907,9930,3110,2390,4590,6010,4275,13548,2720,5160,3900,NA,4150,NA,9240,12850,6180,1280,4290,19300,2240,14300,12550,4290,NA,3245,654,5160,2365,18850,6490,3395,4360,2340,2455,2790,66900,4743,1020,5240,4977,1719,4720,1560,2925,3520,6250,10850,4715,1750,2144,3250,20850,NA,5580,2295,2070,5170,8250,3100,613,5027,2068,1972,2255,1550,2610,3525,1420,3895,3495,2250,5370,4660,5750,1841,4314,3630,627,9260,10750,5090,5180,3275,10600,2855,7370,3275,9100,4100,NA,10000,1035,2208,2725,NA,6510,1230,1425,2445,9150,8320,2860,4930,2170,3290,NA,5675,5450,4470,1589,6180,11350,4990,3790,13650,6853,912,15150,3995,2950,6510,4455,2140,7520,202,3205,2195,816,NA,7140,NA,1640,2245,6080,8700,8780,1045,988,2180,4200,2370,2050,8306,NA,2250,5950,5700,NA,NA,3855,1805,4100,1165,17050,4025,NA,6630,6200,3590,4795,5600,879,2040,587,10400,2155,NA,1735,1995,10900,6500,2550,5840,7550,4320,966,3445,2655,5310,2275,635,1305,3120,2875,3890,1465,1555,1633,5300,1640,1655,6437,603,1275,4245,6380,2725,1740,10700,8030,3470,5700,6620,2306,1640,17400,4237,NA,807,10588,2245,5601,3250,1320,2160,1480,5859,15850,1105,13307,2865,3259,2365,6230,1740,4470,3900,839,13600,5280,9000,1308,9260,4875,1790,683,4320,1950,3637,955,6350,5050,12936,5130,8031,2135,3700,1975,2825,6920,3350,3655,5100,11600,2870,6560,7790,13950,5680,6450,525,2466,3180,793,5775,1785,2850,5277,3820,1030,5370,6350,3760,7130,3630,2250,3140,1535,2940,2300,2990,8750,3310,5900,NA,2650,1905,5700,5430,4500,2545,2000,6313,1670,2140,3295,2870,3200,3755,2075,1925,382,3280,7990,3469,1825,5380,2480,2000,5190,2305,7040,1920,6520,1950,2310,14200,4615,NA,4255,1090,2920,1400,5560,3405,6650,2040,3895,2270,2840,6330,1640,1455,3809,23400,4415,2971,14400,3620,4340,1770,13100,1020,1450,6790,5100,800,3370,4025,3320,4295,20900,5120,4110,3800,10942,2173,5990,3900,35700,2390,2400,4050,4280,10882,9650,2650,4205,1295,3330,1425,640,4100,1515,NA,3810,3990,423,9950,525,2300,2155,13650,2085,3395,10050,4490,3710,4465,4825,3505,4820,4590,11500,845,2500,6790,2965,3195,1525,5360,6080,1940,1150,2757,1835,2600,3965,1000,6500,1485,4525,3600,4570,4475,6240,3000,819,3795,2920,853,2210,1380,734,4205,2885,2375,9510,3495,8500,3330,6300,1231,641,7680,3265,1945,1205,782,4819,1780,2570,1990,NA,494,3385,4505,23600,1958,5800,33000,490,2505,1060,405,2990,3430,4700,1435,5970,9950,6540,1630,3635,1155,2115,3445,567,4610,2860,6690,3715,2600,3800,3000,7010,3417,10115,1060,3035,2410,3195,21100,3930,2750,779,3060,3755,21900,2160,2660,5590,4925,3345,2775,1655,682,3980,5790,15050,3550,82000,3995,1005,2204,2028,4050,2260,4870,1150,18200,2240,679,NA,673,80755,3070,13728,3150,1745,4610,684,4190,5290,1580,2710,536,6650,408,772,3495,155 -"2018-10-08",44950,71200,141000,509000,122000,208000,321500,272132,1190000,271500,124000,56000,45550,278500,239000,26350,287500,33900,217500,94600,107500,223000,420500,100500,217500,69700,67800,284000,46150,132500,133000,133500,122500,411000,NA,77322,80313,270500,29900,85200,15350,28300,12450,17250,18550,118000,394000,7820,95900,7540,64500,36050,54500,96700,92200,53600,69700,205000,57500,47750,19000,330000,91600,131000,240500,438914,13400,215000,71000,39850,30600,66900,153000,62400,33500,18850,301000,37950,41250,87400,201994,201000,34550,22000,124471,6260,27600,219500,58900,313000,21350,76668,102700,53000,84000,8700,5080,12708,21250,31500,4005,16400,49750,41600,93800,533839,702000,18850,5180,125500,5780,50384,41200,170850,29350,19450,198000,73900,68800,180800,28950,384500,82000,32400,19850,31600,57300,20400,67900,175500,29900,84200,12400,38000,111500,59100,48000,31800,158500,NA,66600,37100,13100,56400,89000,229500,148300,19800,23350,48400,5330,18100,39700,70595,60100,101500,14400,757000,78800,71700,4790,82300,5040,10550,4175,12339,105557,NA,1660000,10300,9970,7180,13500,NA,17150,48950,143932,12000,12900,6020,49000,NA,65200,16050,96311,NA,25950,43900,69500,36600,173000,11950,11850,36350,211900,21450,NA,107000,8960,18561,21519,32400,149500,42300,47150,21600,273500,19800,99900,9180,5110,56900,21450,158500,84400,19150,24150,24950,10300,24050,277500,8400,49400,7020,77600,22000,25200,36350,29667,71000,65400,15850,21000,82843,11000,175000,58600,927,130500,30600,44100,NA,17250,82000,7590,175500,45750,30000,8590,5180,65500,31500,20750,34800,7600,32050,20200,NA,19450,32500,38400,36950,65300,10333,41200,23400,11400,1850,15100,66500,57700,6340,62700,35950,2815,66743,27750,29900,14200,28050,103500,52200,11750,3395,39505,10100,18000,14400,65700,48700,55000,34450,37000,45566,4763,21850,20700,74500,103100,1215,16875,8720,24300,98200,8350,96800,11943,1865,15400,62500,2670,62500,21950,40350,15050,26300,43600,18650,7190,32450,50400,4660,36500,58600,130500,68600,23900,8879,116300,37500,9460,NA,66200,24000,16539,8710,12950,40100,20250,42778,36150,75131,6220,16250,16950,54100,55400,NA,1958,1120,17050,37200,816000,8820,9720,2365,29900,4635,13000,6260,8000,NA,NA,8530,30653,11400,16500,NA,10166,41250,36300,NA,11150,12650,31600,9060,851,14750,23166,25200,13300,12950,139500,14561,42600,13600,19673,14350,20550,33100,349500,25775,11350,8640,38200,25450,68500,24700,29000,4340,36550,7490,146500,3820,33500,7030,NA,11100,35350,23673,49500,4490,6770,7530,29700,NA,6630,4000,7020,77200,53400,39350,17900,16750,49500,20447,16150,89600,12850,29750,5450,NA,45912,22200,NA,4955,4500,21000,22050,7220,82600,20450,2030,NA,13050,7880,50100,10000,84500,30000,13250,20400,6060,NA,9140,104000,18700,NA,12750,13950,NA,5041,11150,30300,26500,65400,24350,9702,8080,3579,47700,10200,7380,19150,7027,6260,2791,6930,15750,6820,12350,4290,16400,23600,9110,8200,25700,126500,2810,12750,1870,24962,7360,NA,684000,NA,19319,26200,36486,9636,22250,3170,9760,8470,4000,13100,12600,937,3720,14000,22700,36000,2645,7270,9250,4300,135500,40200,19750,1225,4125,10100,14017,30450,9450,9470,8400,3440,39000,14100,23100,NA,40550,22700,4360,80485,206500,7230,104000,1885,NA,23400,9310,NA,12900,52200,40950,50000,2110,39600,NA,16700,8900,9640,2170,6200,61400,3190,9690,10150,35450,2550,52400,15850,28250,11750,51500,40950,22450,13050,6250,12400,14750,14200,20600,14900,6060,7850,19600,66600,4340,3140,NA,4265,7460,74800,13150,13800,39800,2955,182000,16500,28400,85100,NA,10750,33650,10750,NA,27000,NA,20350,11600,18200,51800,15000,13250,8130,9300,2700,24700,12900,2460,30150,7670,3585,1925,3380,13050,1500,NA,1470,5490,5900,NA,5168,1790,9990,64900,4945,10100,41600,6060,5790,134500,1000,6568,2400,23200,549,12300,15550,50400,5530,4000,11000,NA,14400,17350,1905,19000,17850,11450,100000,37550,7340,9120,24450,5930,8460,23000,22050,13100,12129,4060,19500,77500,14250,27984,5040,24100,NA,12400,2220,6260,17200,5205,6300,25800,NA,11800,5050,6020,3255,7910,2120,46000,12800,47650,NA,8490,14300,2855,2750,770,5830,6380,15250,17934,20250,30906,3505,144500,11750,19300,NA,14350,31600,101500,7360,3741,7850,5670,12500,662,3000,5330,70435,NA,4665,3030,1945,53600,986,3455,6850,7550,1215,43250,2740,10950,15200,9030,8300,3265,8910,10450,13000,13950,13750,9520,NA,48800,9300,13650,11800,7330,23600,7000,12588,40200,4400,59800,12650,12750,43900,7850,4165,12450,4575,4875,5800,20250,28500,8430,4694,23500,5920,NA,889,4490,2430,7230,6900,1250,3650,30800,4030,6080,4450,4955,34150,9400,4525,4500,7130,111500,39100,9630,5200,13450,2170,8300,7440,565,NA,NA,903,6630,6290,13800,5940,16100,19100,2510,11700,9180,3170,6450,13500,2355,18550,2530,13500,181000,5680,68500,16450,4530,3912,7960,7600,7530,NA,7640,NA,NA,11700,9680,2020,27550,12700,17850,903,18500,10550,15000,8540,20832,14900,4360,14260,7580,36000,9390,5850,13900,5800,NA,4455,5460,22300,1480,13450,321,16900,5480,1659,15700,10700,9370,10500,7500,2835,21800,27550,7450,8890,1340,2440,3625,1140,34850,12500,5100,10550,14850,NA,2140,2710,3622,NA,7060,10900,9030,259000,36600,2635,15950,3995,21700,13967,8891,3650,6710,1700,1070,5740,3340,34250,13400,6480,2180,2000,7640,3990,13050,1695,3845,7978,12600,4070,5020,4490,9231,6920,32700,2930,7097,11200,3665,12400,16575,1140,9010,14250,14350,1325,65400,1200,25950,2710,15100,5500,80500,8376,37850,22250,25450,2965,30450,3040,11650,7150,19400,5860,13550,1995,3900,16550,NA,5100,754,6040,7710,2985,810,4465,7250,1670,12850,11363,3165,831,NA,5320,6700,9082,3880,14100,27600,6550,637,2240,2095,7970,1715,2471,4950,8380,1930,1560,5100,3370,13900,3465,2225,2655,10550,7810,9250,2675,NA,2170,2865,7790,9830,4200,4945,15000,9960,1130,1205,6150,2975,3920,2595,2950,13200,15150,30500,11300,1180,13100,11250,15450,4420,NA,256,876,620,5440,1545,4365,13850,10050,7980,NA,3160,13200,2289,8720,6120,2925,1840,23200,2015,3960,1630,6640,2850,3845,5030,13500,6897,129000,4260,10600,7980,2285,5920,4860,708,909,33271,NA,47000,13539,1775,9310,1045,1915,13750,7370,1205,13250,16700,NA,3015,4815,26950,14250,1645,8220,8320,5280,191,NA,5690,2390,NA,9320,5543,1095,7210,4485,3825,15800,20000,3980,19600,2630,2555,7400,4470,3910,10700,4165,6190,13150,2440,5640,6832,3895,2615,6550,4115,1348,NA,13500,2515,24203,6350,2785,3075,5070,5470,3740,4165,3460,3880,7070,17250,24000,7480,4660,18500,30400,2585,13100,24600,12600,25900,4805,26750,11050,1315,2700,7070,417,2535,3740,8120,1010,14300,8750,6810,NA,3390,11000,6200,35350,NA,17300,1005,3055,803,4170,1790,29100,11450,3080,2805,NA,9700,1010,7700,4905,13250,21800,NA,3915,4420,NA,6710,10150,2640,86300,995,6930,10850,2595,7750,4190,800,822,4815,2380,26500,2720,12050,19100,1410,1210,10272,3020,4520,2590,3350,2020,7550,1565,3020,4070,8880,13443,2419,6660,20350,1875,8350,2510,3160,4910,44350,7690,2518,5590,23000,2670,2670,12550,2415,1092,6650,8571,2620,1860,1540,3065,40500,6210,86200,45500,6990,11700,53100,3000,13600,12950,3195,10150,1130,3850,2510,2248,21399,2845,6750,12100,1355,1760,2340,3420,1050,1495,5030,11300,3885,7480,4670,5020,21667,1745,3580,1515,3590,2750,10150,47650,1695,NA,2130,16550,1435,1350,6640,2111,3575,1785,49550,1920,2400,NA,3505,3950,2125,2180,2585,2780,11100,6390,8050,3573,3089,6100,NA,8560,2990,136500,NA,2810,2520,4070,6880,189000,5830,4852,7880,5790,9490,NA,4530,NA,5070,2920,4600,13450,4060,5560,5442,NA,2270,NA,2625,20400,8800,2145,9330,7110,4085,2805,3046,7921,3370,NA,2280,1350,2200,5030,2780,8310,7000,5770,3930,10800,1980,2535,7300,3130,4870,239,3545,2760,815,3200,3565,28300,1680,1960,7630,10200,6250,16250,5240,21050,1525,1925,10500,4875,6698,31821,5540,10500,1460,3240,6860,2830,3280,9860,7810,3315,NA,11000,8730,14150,1657,18700,NA,1905,21100,13500,7960,4620,6703,3745,2480,2705,3671,4305,8380,7570,9109,26000,23800,1955,7148,4745,1700,6500,5609,3250,5761,8100,6000,5950,6300,2710,7630,7550,9000,4028,2280,3510,1380,3740,36000,NA,14950,6850,636,6560,9540,7450,9100,1265,1615,7420,NA,8770,NA,5840,1115,9190,4110,9730,9650,26200,1365,1825,9170,1140,3070,2720,2015,2825,4930,1951,13950,6680,3395,4700,12100,985,NA,7200,1290,1375,7670,NA,6850,4900,4950,3750,6790,791,6500,3060,3295,6490,3050,7030,2640,11850,4900,6210,7970,3220,1375,4400,174000,1110,5350,2160,4060,2585,8590,3405,2360,4700,7160,4195,11300,5010,4220,5710,14650,811,1355,2175,17950,5620,1560,2260,5019,8420,5500,14400,6040,1160,4985,4550,3681,10750,7780,7350,27000,1170,3795,7590,2885,2820,NA,1885,2755,1200,4825,3910,2000,2735,4030,3150,9700,2385,3100,5104,1940,8780,2355,5980,2815,5590,4240,3670,4960,4040,2545,NA,NA,12150,1400,1615,23100,2830,2510,1020,622,3297,68800,1650,4300,9260,9607,9841,3120,2315,4580,5800,4275,14074,2720,5300,3860,NA,4095,NA,9140,14550,6330,1295,4260,19200,2220,14150,13100,4290,NA,3250,634,6030,2320,18700,6450,3310,4550,2330,2365,2800,67100,4638,1020,5300,4961,1761,4725,1545,2915,3430,6520,11950,4650,1675,2162,3160,20850,NA,5330,2275,2065,5040,8650,3070,605,5075,1602,1928,2280,1524,2555,3420,1420,3800,3700,2240,5470,4585,5630,1788,4470,3625,623,9230,10750,5070,5020,3290,10500,2850,7250,3270,9010,3870,NA,10000,1035,2167,2620,NA,6400,1255,1375,2385,8940,7800,2850,4945,2150,3220,NA,5675,4955,4495,1535,6500,10900,5500,3765,14700,6866,905,15250,3890,2895,6410,4480,2135,7460,200,3235,2260,833,NA,7100,NA,1610,2215,5950,8880,8700,1018,990,2220,4080,2365,2065,8306,NA,2330,5650,5870,NA,NA,3900,1775,3765,1330,17100,4020,NA,6630,6220,3590,4760,5460,888,2035,605,10400,2145,NA,1735,1930,10350,6430,2535,5750,7550,4280,958,3125,2600,5310,2215,646,1305,3150,3175,3880,1430,1555,1645,5250,1600,1665,6330,572,1275,4220,6390,2785,1805,10450,8200,3415,5630,6730,2301,1617,17050,4165,NA,807,10171,2245,5619,3215,1265,2105,1480,5754,15700,1085,12883,2855,3279,2395,6340,1755,4445,3895,839,13900,5280,8850,1313,9180,4910,1715,677,4280,1905,3549,911,6250,5030,12811,5150,8056,2110,3555,1950,2780,7000,3415,3530,5010,11550,2700,6540,7900,13850,5610,6290,526,2466,3235,790,6175,1755,2775,5277,3780,1055,5280,6200,3705,7070,3600,2250,3025,1500,2880,2300,2975,8760,3240,5860,NA,2610,2045,5810,5410,4450,2511,1855,7175,1645,2095,3240,2815,3175,3715,2075,1930,374,3280,7950,3679,1830,5060,2470,1930,5110,2335,7050,1925,6350,1950,2305,13950,4465,NA,4195,1035,2835,1435,5560,3395,6330,2110,3900,2295,2845,6310,1670,1505,3802,23650,4340,3001,14050,3595,4310,1770,13050,1025,1460,6570,5210,792,3280,4000,3160,4195,21200,5110,4020,3785,11925,2173,6040,3840,37000,2365,2380,4090,4255,10741,9500,2600,4105,1270,3220,1405,634,3935,1490,NA,3815,3930,423,9870,530,2360,2170,13650,2130,3210,9880,4515,3690,4455,4850,3425,4785,4380,11750,844,2475,7010,3005,3180,1510,5330,5900,1950,1125,2681,1840,2612,3945,1000,6530,1495,4480,3505,4600,4490,6150,2970,811,3745,2835,859,2180,1405,762,4060,2880,2370,9620,3490,8460,3330,6250,1237,641,7300,3260,1825,1187,770,5085,1715,2620,2000,NA,496,3425,4510,23600,1962,5640,34500,479,2545,1030,405,3090,3440,4630,1470,6140,9940,6550,1600,3700,1160,2105,3500,562,4445,2865,6370,3650,2565,3800,2910,6900,3252,10055,1020,3075,2465,3335,21050,3900,2680,775,3045,3700,21800,2010,2735,5300,4755,3350,2755,1640,676,4000,5840,14900,3550,82700,3900,993,2222,2039,3960,2285,4765,1190,18400,2260,670,NA,655,80387,3090,14580,3130,1725,4530,687,4200,4750,1580,3520,536,7070,408,772,3365,155 -"2018-10-10",45300,70300,141000,488000,120000,205500,316000,268849,1140000,272000,123000,55400,46150,285000,238500,25300,285500,33850,212000,94800,104000,212000,420000,102500,216000,67200,65200,285500,45850,131500,132500,135500,126000,407500,NA,76324,78911,271500,30000,84700,15100,28700,11900,17500,17900,116000,395000,7640,93800,7550,57700,35300,54600,99100,87900,52700,65600,202500,58900,47600,19550,325000,94200,125000,245600,435059,12700,212500,71500,38600,30300,67200,148000,60200,32250,17950,295500,40750,41500,84500,197413,210000,35350,22100,118814,5690,27150,209100,58000,305500,20450,76282,101600,51600,86800,8620,4935,12177,20500,32200,3920,16300,48300,41150,93400,510459,689000,18600,5010,103000,5530,49983,40900,172421,28850,19250,187000,75700,68100,179400,28700,384100,79000,31350,19800,31050,55600,21000,65200,169000,28100,82100,12250,36100,107500,57500,47500,27050,153000,NA,64800,37250,12950,55900,89100,227500,142600,19450,22800,47800,5180,18100,38850,68785,59500,97500,13900,757000,77400,69100,4650,83900,5000,10400,4060,11562,102406,NA,1672000,10100,9450,7000,13500,NA,16900,47250,144032,10950,12750,5840,44900,NA,66200,15400,91768,NA,25050,42100,69200,35350,173000,12100,9890,36600,218900,21850,NA,108500,8670,18340,21215,31450,139500,41200,47050,21250,270000,19200,98000,9050,4710,53400,21900,155500,84900,19150,24150,23400,10300,24150,277000,8190,46900,6780,73200,20900,25100,36400,29800,66600,65400,15100,20150,81861,10900,173000,58900,885,127500,29950,43500,NA,16900,81000,7700,170000,44900,29250,8520,5170,64300,30750,21000,33150,7480,31550,19650,NA,18450,32850,36700,36500,61400,10567,42150,23550,10900,1795,14200,63800,54700,6360,63100,35100,2700,62728,27500,29750,14100,26100,101500,51300,11500,3280,39410,9720,17400,15700,65000,47750,48300,33150,37850,45667,4739,21600,19700,74400,102300,1155,16300,8680,23400,89200,8010,95000,11466,1745,15300,61100,2610,61200,21500,40800,14400,25600,43550,18200,7150,32000,50900,4725,36300,57400,125000,67000,23450,8692,121200,36000,9300,NA,64500,22700,16872,8930,12600,40000,19450,40746,32600,72648,7590,15500,15700,52500,52800,NA,1854,1050,16250,35750,822000,8860,9500,2255,28850,4570,12650,6160,7900,NA,NA,8470,30048,11300,16250,NA,9776,40450,36300,NA,11500,12050,30250,9110,819,14800,21428,25600,12250,11850,134000,15277,41850,12950,19397,14150,20900,32000,350000,23371,11050,7290,36900,25300,67600,24200,28940,3885,36450,7230,140000,3850,33150,6934,NA,10250,34750,23243,49000,4310,7560,7360,28200,NA,6000,3930,7300,76700,53200,37750,17550,16150,49500,19736,15200,90500,12400,29450,5260,NA,44094,21500,NA,4700,4368,20000,20450,7000,80500,19700,1970,NA,12225,7750,47400,10350,83400,30000,12950,20150,5750,NA,8900,104000,18166,NA,11950,13100,NA,4940,10400,28950,26800,64300,24500,9793,7800,3430,46750,9900,7000,18500,6733,6050,2709,6960,15350,6680,11800,4225,15950,23300,8940,6960,24250,123500,2755,12300,1810,25671,6920,NA,681000,NA,19183,25200,36633,9009,22250,3050,9650,8690,3795,12600,12850,906,3690,13350,21850,35200,2580,7040,9130,4145,122500,38450,19200,1115,4065,11000,13838,29000,9320,9300,8290,3320,36600,14050,22450,NA,40300,21450,4400,76432,202500,7130,100500,1805,NA,22750,8980,NA,12000,52000,38450,49000,2035,38250,NA,16650,8430,9050,1875,5750,61700,3200,9340,8770,34700,2440,53200,15350,27950,11550,50200,40350,22400,12600,6100,12500,13400,13600,20200,14650,5980,7800,18900,61900,4040,3005,NA,4175,7360,77000,13050,13600,39000,2810,183500,16050,28800,79200,NA,10750,27750,10550,NA,26400,NA,18850,11100,17700,49950,15100,12600,7820,8910,2575,25000,11950,2325,30700,7610,3270,1860,3330,12750,1330,NA,1435,5340,5650,NA,5859,1725,9760,64500,4765,9900,41550,5960,5690,131000,1000,6577,2375,22650,532,12150,15750,49350,5190,3820,10500,NA,14100,17000,1770,18550,15750,10850,99700,37350,7260,8650,23650,5760,8350,23000,21200,12750,11308,3915,19200,76600,13400,27563,4540,23850,NA,11750,1840,6000,16900,5225,5900,24800,NA,11150,5050,5800,3050,6870,2045,44300,12600,46700,NA,8170,13600,2570,2565,742,5710,6050,14950,18074,19000,30755,3300,143000,11500,19350,NA,13000,31900,99000,7080,3604,7650,5520,12050,612,3020,5220,69179,NA,4820,2790,1855,54600,961,3320,6600,7780,1140,42650,2675,10450,14600,8850,8040,3005,8580,10000,12100,13850,13350,9070,NA,48600,8650,12600,11350,7250,23100,6500,12353,39850,4340,57900,10500,12700,43050,7520,4035,12050,4350,5010,5770,20200,27000,8630,4581,21950,5880,NA,878,4535,2420,7050,6800,1175,3575,30800,3935,5960,4530,4865,33300,9310,4325,4345,6960,108000,36600,9180,5060,12500,2170,7860,7090,560,NA,NA,870,6520,6000,13150,5690,15700,18050,2265,11000,8860,3030,6250,13500,2210,17800,2115,12800,151500,5260,70700,16500,4350,3781,7660,7320,7170,NA,7400,NA,NA,12750,9540,1825,25600,12450,16950,995,17050,10157,15000,8310,20069,14350,4275,12622,7570,34400,8980,5670,13650,5410,NA,4350,5200,21500,1465,12950,302,17300,5230,1490,14700,10350,9170,10100,7260,2685,21000,26000,7700,8470,1225,2340,3340,1085,34000,11200,4400,9840,14400,NA,2065,2660,3364,NA,6710,10400,8690,255000,36300,2300,14800,3855,21450,13821,8606,3580,6600,1525,1030,5670,3225,33400,12100,6190,2125,1945,7530,3895,12500,1540,3670,7910,12150,3970,5140,4305,8940,6720,31000,2845,6844,10500,3505,12300,16575,1100,8220,14100,14000,1270,64700,1170,24350,2720,14050,5580,81100,8732,37800,21550,26300,3000,28550,2980,11450,7020,18600,5520,13500,1905,3795,16500,NA,4995,745,5800,7270,2790,816,4210,7100,1565,11800,10968,3160,795,NA,5130,6775,8522,3730,13750,27300,6400,610,2145,2095,7720,1525,1962,4720,8000,1900,1500,5020,3250,13450,3365,2165,2660,10350,7980,9070,2480,NA,2060,2685,7620,9600,4200,4810,14000,9950,1090,1130,5650,2900,3805,2555,2845,12850,14550,30450,10750,1125,12500,10600,15650,4420,NA,241,863,617,5210,1425,4210,13050,9980,7400,NA,2960,12500,2295,8200,5780,2670,1700,21950,1885,4180,1500,6270,2750,3700,4870,12800,6328,124000,4320,10500,7620,2165,5900,4840,690,856,32831,NA,48550,13348,1635,9160,995,1785,12700,7340,1140,12850,15500,NA,3010,4580,21600,13250,1570,8260,8240,4645,187,NA,5460,2355,NA,8870,5249,1060,6750,4255,3770,15900,17400,3850,19600,2660,2470,7110,4125,3750,10300,3810,5780,12800,2370,5600,6744,3980,2405,6450,3945,1271,NA,12800,2350,23196,5860,2665,2950,4890,5070,3690,3950,3460,3540,6920,17300,23000,7300,4360,17450,30800,2445,12750,20900,14050,24950,4780,24950,10650,1315,2595,6720,428,2370,3655,7550,967,14050,7850,6700,NA,3235,9060,6120,33600,NA,16900,965,2985,773,4010,1670,27900,10450,2715,2540,NA,9860,982,7350,4890,13000,20600,NA,3720,3950,NA,5810,9410,2525,81100,912,6730,10100,2395,7680,4190,793,810,4515,2305,23950,2640,11950,18300,1315,1125,9575,2865,4405,2480,3295,1940,7390,1360,2800,3895,8420,14594,2684,6190,18950,1770,6920,2425,2800,4680,43400,7600,2500,5390,22250,2685,2490,12200,2230,1030,6440,8029,2460,1705,1460,2825,39600,5420,86300,44800,6620,11300,51200,2990,12550,12800,3400,9800,1030,3725,2450,2237,20159,2660,6390,11200,1295,1680,2270,3300,1010,1475,4815,11150,3875,7160,4780,5030,21849,1550,3440,1430,3390,2605,10200,46800,1660,NA,2120,15800,1330,1285,6430,2029,3385,1690,47500,1840,2500,NA,3310,3660,2010,2075,2590,2780,10550,6400,7770,3443,3097,5860,NA,7750,2990,132000,NA,2850,2450,3945,6820,191000,5700,4616,7790,5020,9490,NA,4400,NA,5090,2710,4600,12950,3800,5330,5347,NA,2250,NA,2590,20000,8230,2065,9000,6880,3840,2740,2888,7378,3270,NA,2220,1340,2115,4218,2690,8160,6760,5910,3695,9220,2020,2445,7100,2960,4700,218,3350,2420,808,2955,3430,24250,1600,1830,7150,10200,6300,15200,4970,21050,1460,1860,9910,4765,6488,30945,5180,9920,1400,2715,6770,2700,3125,9690,7630,3160,NA,10600,8730,12100,1518,17550,NA,1640,18500,11550,7500,4420,6127,3690,2405,2730,3525,4210,7740,7000,8631,22050,22500,1890,6949,4760,1540,5800,5530,3085,5379,7900,5650,5570,6160,2610,7350,7740,8480,3469,2316,3590,1265,3655,35600,NA,14250,6700,635,6540,9240,7000,8420,1230,1355,7010,NA,7540,NA,5550,1070,9100,4010,9600,9600,26150,1290,1705,8770,1055,2825,2610,1930,2770,4625,1841,12950,6500,3360,4390,11900,978,NA,6960,1265,1255,7670,NA,6600,4645,5030,3605,5650,763,6200,3060,3225,6280,2930,7400,2520,11500,4325,5830,7560,3220,1320,4785,153000,1055,5080,2150,3690,2560,8030,3080,2165,4425,6970,3945,11050,5000,4010,5470,14100,811,1325,2115,17200,5550,1520,2255,5019,7900,5090,13200,5950,1160,4800,4320,3630,10250,7000,7020,26400,1094,3670,7500,2815,2760,NA,1820,2670,1145,4620,3855,1980,2520,3935,3010,9600,2370,3050,4879,1930,8430,2270,5820,2660,5550,3905,3620,5000,3810,2385,NA,NA,11300,1300,1590,23200,2720,2375,982,591,3088,68400,1625,4240,9160,9073,9618,3055,2215,4480,5520,4185,11334,2650,5240,3680,NA,3950,NA,9200,15250,6350,1265,4245,17050,2190,14450,10350,4290,NA,3100,610,6090,2170,18450,6350,3075,4400,2175,2200,2695,66200,4457,989,5140,4945,1733,4555,1445,2925,3390,6450,11550,4600,1650,2110,3120,19400,NA,5470,2170,2045,4685,8000,2995,589,5075,1503,1836,2285,1362,2815,3250,1360,3655,3720,2255,5020,4350,5490,1606,4181,3195,598,8040,10450,4930,4950,3240,10200,2810,7020,2770,8790,3645,NA,9840,866,1963,2430,NA,6250,1180,1285,2225,8650,7570,2755,4700,2050,3015,NA,5225,4610,4385,1477,6190,9730,5500,3715,12000,6319,854,14800,3895,2785,6140,4355,2045,7120,191,3130,2080,800,NA,6060,NA,1490,2110,5890,8770,8110,1005,955,2070,3885,2275,2050,7907,NA,2180,5325,5690,NA,NA,3995,1680,3600,1450,15350,3865,NA,6320,6290,3590,4650,4510,829,1935,610,10300,2100,NA,1641,1875,9850,6030,2305,5350,6890,4050,886,2910,2645,5100,2020,614,1240,3165,3150,3290,1535,1480,1542,4535,1530,1605,6003,607,1225,4005,6460,2615,1735,10100,7860,3205,5510,6590,2290,1563,16500,3879,NA,796,9404,2245,5287,3055,1230,2035,1400,5649,15500,1025,11866,2680,3209,2360,6740,1650,4160,3625,839,13500,4990,8300,1251,9350,4750,1610,650,4175,1880,3321,857,5000,4990,12206,5100,7755,1990,3190,1820,2695,5940,3420,3335,5000,10650,2540,6400,7600,12950,5500,5980,511,2223,3160,758,6850,1730,2590,5607,3700,1005,5100,5630,3610,6620,3600,2250,3000,1325,2720,2300,2875,8470,3035,5790,NA,2570,1950,5850,5280,4170,2440,1760,7432,2135,1985,3120,2640,3095,3560,1980,1795,369,3205,7900,3679,1560,4810,2360,1790,4610,2300,7050,1785,6020,1885,2170,13350,4395,NA,3940,1010,2700,1370,5100,3225,6050,2035,3870,2200,2725,6200,1450,1350,3472,22800,4195,2942,12800,3525,4100,1700,12900,978,1405,6100,5020,751,3165,3985,3200,3950,21000,4869,3750,3650,11986,2152,5940,3570,30550,2275,2190,3930,4010,10504,8910,2350,3990,1220,3030,1340,610,3440,1400,NA,3755,3740,423,9860,510,2065,1970,13300,2160,3100,9270,4425,3420,4162,4735,3275,4645,4215,10200,811,2470,6840,2955,3095,1435,5200,5910,1900,1095,2430,1880,2588,3860,1000,6130,1380,4325,3455,4330,4380,5930,2830,798,3504,2820,820,1965,1355,770,4000,2780,2270,9740,3310,8200,3055,6350,1171,625,7080,3115,1545,1109,737,5110,1660,2490,1745,NA,480,3225,4560,23550,1938,5430,34050,451,2530,996,381,2910,3260,4350,1440,5930,9580,6440,1550,3500,1085,2000,4550,510,4200,2825,6350,3505,2325,3800,2810,6680,3252,9523,989,2905,2370,3290,21550,3740,2635,770,3020,3635,20300,1830,2850,5380,4805,3325,2620,1550,637,3845,5650,15000,3550,82100,3650,920,2204,2006,3840,2200,4700,1065,19300,2080,632,NA,600,77809,3000,14379,3080,1600,4570,631,4035,4780,1515,3330,536,7070,408,703,3213,155 -"2018-10-11",43100,69000,141000,467000,116000,195500,307000,254773,1047000,257000,115000,52800,43900,270000,227000,23850,268500,33100,204000,90900,98500,197500,404500,99400,206000,62900,62300,277500,43200,125000,129000,127500,126000,392500,NA,73032,75264,268000,29000,80800,14300,28150,11900,16850,17350,110500,375000,7110,84200,7250,53900,34800,51700,96800,82200,49950,62100,202500,58300,45600,18200,312000,90100,118000,238000,417715,12100,205500,69700,38050,28500,61900,140000,58000,30600,16750,288000,40800,39550,79600,189169,205000,32900,21450,110798,5500,25450,197400,53700,295500,20650,73100,98700,49350,81600,8210,4725,11041,19750,30650,3760,15650,45700,39800,88100,490109,670000,17550,4795,94700,5210,48078,38700,165823,27100,18750,183000,72600,63900,178400,27650,360000,74000,28900,18600,30200,54100,20400,62700,159500,27000,77900,11750,35500,99100,54300,43800,25300,144000,NA,62100,36300,12600,52000,83700,222000,138100,17500,21650,45100,4935,17500,37000,65641,56900,94000,13150,716000,72300,65700,4400,79600,4705,10100,3820,10872,100436,NA,1587000,9780,8730,6660,13000,NA,16150,46300,140324,10600,11500,5570,42200,NA,66000,15000,87588,NA,23450,40250,65800,33800,172500,11600,9140,35450,219900,21250,NA,105000,7970,16904,19867,29700,134500,38900,45700,19800,256500,18500,95100,8580,4505,50500,21200,143500,82000,18500,24200,21400,9730,23150,268500,7430,44700,6450,72200,19000,24300,34200,29600,63200,64000,14400,18550,79306,10500,164000,54900,885,122000,28450,40000,NA,15650,79500,7550,160500,42550,28250,8360,4950,61500,28900,19750,31600,6650,28450,18700,NA,17350,31000,35550,34200,56700,10200,39650,23050,10550,1695,13100,59800,52300,6000,62100,32700,2645,58212,26400,29150,13950,24700,95900,45600,10850,3085,36737,9000,17050,13800,61300,46100,47000,32850,36700,42845,4720,20900,18300,70800,99600,1130,15200,8130,22200,85400,7630,90500,10462,1660,13900,59900,2490,57200,20000,38000,15050,24350,42900,17000,7060,30700,49400,4615,35000,56000,118500,63900,23050,8558,110700,36000,8610,NA,62400,20750,16872,7980,11450,39150,18550,37767,31550,64540,6760,14550,14300,50900,49900,NA,1718,997,15600,33100,757000,8320,9010,2075,27050,4205,11450,5950,7400,NA,NA,8810,28705,10850,15400,NA,9463,39400,33700,NA,10400,11250,28800,8310,780,13200,19401,25050,11550,11250,128500,14227,41000,11750,19397,13550,19850,30200,340000,22421,10200,6990,35300,24150,66300,22200,27860,3595,35750,7030,136000,4025,30950,6572,NA,9800,35200,22575,45750,4050,6460,6880,25400,NA,5690,3800,6780,72800,49750,35600,16600,14750,48750,18492,13800,88400,12200,29100,4720,NA,39093,19850,NA,4220,4102,19200,18950,6450,74000,19650,1920,NA,11125,7490,46300,11900,82100,29700,12500,18700,5300,NA,8460,100500,17291,NA,10650,12400,NA,4520,9050,27850,25100,63200,23000,9475,7270,3341,45750,9120,6840,17200,6162,5710,2523,6610,15000,6210,10950,4070,15250,22500,8400,6600,22050,119000,2765,11900,1715,26097,6230,NA,655000,NA,18233,24700,35752,9073,21550,2980,9220,7970,3470,11300,12700,834,3340,12350,17700,33950,2460,6280,8930,3915,115000,36600,18200,1065,3930,9750,13838,26200,8920,9000,7970,3145,37050,14000,21450,NA,38000,20550,4455,69930,196000,6840,95600,1600,NA,22250,8580,NA,11300,51000,34650,46000,1900,35750,NA,15450,7910,8440,2005,5270,57200,3090,8860,8790,33900,2315,47450,14350,26200,11200,48250,38900,20600,11950,5850,11550,12850,12850,18300,13500,5730,7490,18100,61700,3340,2890,NA,3870,6850,68000,12950,12100,36850,2620,181500,15550,26400,74000,NA,10300,26500,9720,NA,24850,NA,18500,9880,16050,47500,15050,12300,7530,8280,2380,24800,10600,2150,28300,7020,3055,1615,3635,12050,1275,NA,1320,5220,5250,NA,5859,1610,9180,62500,4440,9250,41000,5350,5450,128000,934,6402,2170,20050,529,11350,15650,43900,4885,3445,10350,NA,13900,16750,1685,16900,14950,10050,98800,34250,7350,7420,22750,5560,8140,22300,19800,12400,10488,3770,17800,71900,12400,26063,4100,21850,NA,10700,1705,5680,15800,5176,5400,23900,NA,10000,4900,5150,2865,6620,1950,41550,12050,44150,NA,7710,12400,2380,2340,691,5290,5610,14300,16857,18150,30805,2925,138000,11150,17350,NA,11750,30150,96700,6270,3325,7250,5100,11100,580,2985,5000,69179,NA,4410,2600,1640,51300,888,3155,6110,7010,1090,42000,2395,9800,13600,8240,7540,2750,8000,9300,11350,13500,12300,8250,NA,44400,7510,11500,11650,6930,22450,6200,11883,39650,4005,52800,10050,12150,41100,6900,3770,11700,4090,4650,5320,20150,25150,8150,4331,21200,5750,NA,820,4350,2255,6840,6510,1085,3340,30250,3780,5890,4400,4610,31950,8370,4110,4085,6860,106500,34650,8300,4605,11700,2010,8240,6500,541,NA,NA,830,6360,5750,12550,5490,14850,16500,1965,10200,8310,2855,6050,12900,2060,17100,1965,12000,147500,4810,64500,16250,3940,3655,7020,6800,6420,NA,6900,NA,NA,11150,8990,1600,24600,11900,15950,1020,16800,9588,15000,7940,19307,13200,4130,11463,7000,32650,8230,5230,12950,5000,NA,4210,4930,20250,1395,11650,282,16500,5010,1390,14400,9860,8630,9370,7000,2465,20000,24150,7080,7600,1185,2250,3100,1030,32500,9960,4100,9250,13450,NA,1940,2570,3143,NA,6200,9990,7500,252500,34800,2150,13500,3670,20750,13821,8083,3325,6400,1460,985,5550,2950,32000,11750,5890,1990,1800,7030,3780,11750,1415,3420,7614,11650,3670,4790,4200,8440,6310,29200,2650,6235,9940,3245,12350,15775,1025,7700,14000,13550,1180,64300,1065,22800,2535,13450,5000,79800,8579,37050,20750,23900,2950,26400,2730,10850,6510,17150,5100,12500,1670,3560,17000,NA,4570,702,5500,6710,2555,806,3825,6760,1445,10250,10375,3095,760,NA,4820,6700,8002,3465,13100,26250,6020,576,1990,2095,7260,1455,2007,4575,7250,1785,1355,4925,2940,12650,3200,2130,2500,9730,7600,8160,2380,NA,1980,2570,7250,8900,4200,4630,12600,9510,1020,1070,5180,2590,3625,2410,2615,12200,13200,30150,9950,1040,11400,9610,15150,3750,NA,223,763,603,5060,1275,3895,12150,9680,6480,NA,2695,11700,2284,7750,5430,2370,1530,20550,1855,4490,1395,5860,2570,3335,4485,12050,6043,118000,4050,9380,6960,2080,5760,4600,679,817,32511,NA,53500,13013,1540,8530,899,1610,12950,7190,1070,12150,13600,NA,2855,4255,22100,12500,1430,8140,7980,4285,177,NA,5000,2290,NA,8490,4772,996,6370,4045,3510,14950,16400,3715,19250,2575,2340,6750,4015,3560,9600,3480,5120,12150,2085,4895,6255,3905,2250,6180,3670,1149,NA,11450,2185,21275,5500,2485,3000,4490,4710,3530,3700,3310,3215,6590,16400,21000,7090,4000,16850,28000,2290,11100,21300,14550,21950,4615,22500,10150,1315,2455,6180,420,2180,3380,6750,899,12550,7060,6190,NA,3130,8620,6040,23650,NA,16250,897,2910,701,3675,1545,26500,9620,2535,2455,NA,9000,917,7070,4610,12950,18300,NA,3305,3740,NA,5400,8520,2240,79000,836,6240,10300,2255,7200,4190,726,760,3945,2130,22100,2395,10950,16950,1175,1080,8879,2700,4255,2185,3080,1965,7220,1300,2645,3590,7920,15087,2395,5810,17600,1740,6260,2245,2640,4245,43100,7020,2530,5010,21300,2470,2545,10900,2050,997,6120,7362,2215,1550,1390,2560,39000,4900,84300,45500,6150,10600,51400,2960,10800,11950,2890,9030,982,3415,2325,2237,19228,2410,5700,10650,1165,1520,2070,3140,975,1440,4150,9990,3775,6870,4420,4400,21885,1470,3420,1350,3380,2400,10200,44500,1560,NA,2090,14600,1265,1145,6090,1794,3085,1660,44350,1755,2370,NA,3125,3100,1910,1870,2315,2780,9990,6260,7180,3062,3097,5500,NA,7030,2990,134500,NA,2650,2265,3750,6530,187500,5240,4184,7200,4380,8510,NA,4185,NA,4640,2515,4600,11600,3630,4875,5085,NA,2165,NA,2350,18950,7730,1980,8370,6510,3640,2525,2632,6682,3050,NA,2000,1265,2015,3808,2500,7600,6280,5400,3450,8420,1970,2350,6080,2805,4400,208,3130,2250,766,2685,3190,24000,1635,1670,6580,10300,5970,13800,4625,20000,1335,1680,9110,4700,6125,30279,4850,9170,1290,2670,6400,2520,2780,9220,7090,3010,NA,10600,8350,11250,1407,16500,NA,1530,17100,10800,7020,3980,5642,3405,2250,2475,3350,3960,7090,6560,8525,20900,21850,1715,6579,4585,1470,5100,5500,2800,4885,7570,5350,5110,5480,2435,6610,7400,7760,3333,2023,2910,1170,3400,35200,NA,13850,6225,595,6200,8750,6500,8360,1230,1230,6430,NA,6880,NA,5130,993,8490,3590,8980,9060,25900,1205,1595,8050,1020,2655,2390,1810,2530,4300,1716,11900,6040,2695,4050,10900,940,NA,6810,1160,1295,7760,NA,5830,4280,4990,3435,5130,684,5780,3060,3150,6140,2705,6980,2400,10550,4040,5400,6980,3220,1300,4830,140000,975,4400,2065,3540,2535,7430,2920,1910,4180,6530,3700,10350,4630,3805,5030,13250,790,1260,1900,18000,5430,1485,2020,5129,7510,4750,12100,5630,1160,4535,4000,3358,9790,6190,6540,26600,1007,3545,7300,2580,2560,NA,1740,2525,1105,4380,3820,1755,2305,3730,2965,9150,2155,2810,4504,1930,7800,2220,5560,2465,5000,3630,3485,4865,3685,2165,NA,NA,10650,1260,1520,22900,2600,1995,900,530,2761,66300,1525,4005,9090,9240,9084,2960,2140,4405,4970,4060,10846,2630,5110,3400,NA,3800,NA,8950,13000,5830,1175,4040,15900,2050,13800,9630,4290,NA,2850,598,5960,1990,17300,6040,2735,4220,2000,2100,2475,64900,4057,939,5000,4729,1691,4175,1335,2835,3120,6000,10100,4300,1560,2035,3090,18350,NA,5120,2030,1980,4355,7700,2660,550,5056,1440,1700,1985,1256,2760,3040,1200,3415,3530,2190,4695,4130,5530,1495,3832,3105,571,7410,10200,4705,4420,3100,9040,2650,6600,2540,8170,3440,NA,9000,805,1840,2155,NA,5500,1055,1230,2145,7950,7150,2535,4375,1960,2730,NA,4605,4060,4130,1373,5800,9100,4750,3450,11200,5849,835,13350,3600,2585,5600,3920,1855,6700,182,2880,1850,763,NA,5500,NA,1365,2035,5370,8330,7310,937,917,2005,3690,2110,1895,7399,NA,2050,4750,5000,NA,NA,4185,1640,3285,1445,13800,3595,NA,5970,5670,3590,4255,4345,851,1635,603,9550,1945,NA,1547,1695,8740,5670,2160,4655,6800,3790,835,2760,2580,4650,1950,593,1135,2850,3125,3080,1510,1335,1421,4085,1395,1500,5658,580,1145,3530,6370,2600,1505,10000,7650,2900,5300,6550,2290,1510,15400,3694,NA,761,8854,2245,4911,2790,1170,1920,1285,5439,14700,967,10934,2575,3209,2205,5800,1560,4130,3200,839,12600,4695,7930,1155,8520,4365,1560,600,4005,1800,3094,1111,4540,4895,11121,4955,7005,1885,2990,1755,2555,5470,3420,3090,4980,9950,2440,6100,6770,11650,4900,5680,495,1986,2860,710,6450,1565,2365,5328,3620,945,4880,5030,3335,6000,3335,2250,2790,1270,2440,2300,2850,7950,2960,5600,NA,2545,1865,5530,5130,3990,2282,1660,7595,2150,1900,2870,2375,2900,3250,1910,1695,351,3005,7790,3514,1510,4900,2220,1695,4275,2170,6860,1600,5860,1805,2030,11800,4170,NA,3830,1005,2430,1220,4820,2970,5540,1840,3650,2010,2590,5610,1380,1355,3516,21900,3995,2917,11600,3370,4010,1600,12250,907,1310,5400,4810,710,2955,3900,2990,3635,20850,4748,4875,3400,11905,2122,5730,3165,28400,2100,1990,3705,3600,10267,8010,2300,3580,1170,2855,1210,575,3105,1245,NA,3690,3450,423,9350,505,1900,1800,13000,2100,2815,8010,4400,3145,3864,4350,3210,4300,4150,9200,769,2395,6360,2710,2870,1470,4840,5870,1790,1000,2072,1880,2559,3575,1000,5800,1370,4150,3260,3970,4100,5850,2600,762,3313,2580,782,1805,1295,775,3900,2565,2130,9480,2920,7500,2810,6090,1155,613,6600,2935,2005,1078,682,4921,1515,2320,1620,NA,444,3035,4330,23550,1820,5140,33600,425,2490,900,350,2725,3120,4370,1320,5480,9000,6060,1480,3220,1005,1915,3895,479,3865,2735,7210,3200,2140,3800,2715,6680,3029,9212,946,2765,2315,3030,19500,3450,2410,746,2780,3500,20600,1900,2895,5370,4535,3020,2480,1430,590,3765,5380,14500,3550,80000,3300,851,2036,1833,3580,2155,4495,999,16550,1925,599,NA,558,74586,2800,13528,2960,1430,4490,605,3855,4290,1415,3640,536,6400,408,671,3039,155 -"2018-10-12",44000,72400,142000,474500,115500,195500,315500,257587,1112000,265000,117000,52400,43250,270000,244000,24750,270500,33250,206000,90300,101000,207500,418000,96300,211500,64300,64400,272000,42600,132000,129500,128500,121000,394000,NA,75626,76760,269000,28800,80900,14450,27450,11550,16800,18250,111000,381000,7160,102000,7340,55700,34100,51700,103500,87500,50200,63400,201500,56200,45500,18650,317500,90000,121500,241500,417715,12350,203500,70400,37850,28350,67200,147500,57400,31450,16850,296000,39350,43500,81800,191459,198000,33450,22250,110798,5560,25750,206700,54000,293500,19950,74547,100400,50700,85100,8120,4865,11549,20250,30800,3830,15800,48900,39000,91000,503550,667000,18050,4745,99000,5250,48078,39150,174543,27950,18500,187500,77500,62100,185100,27650,358000,75900,29100,19050,29500,57700,19850,63700,164500,26900,80000,11600,36450,104000,53200,44800,26200,148000,NA,61700,37500,13100,51200,87500,222000,145200,18550,21850,46300,5080,17100,36450,69357,58500,93600,13800,713000,75500,67300,4465,89700,4655,10400,3905,10872,102406,NA,1535000,9720,8980,6860,12950,NA,16150,47300,134510,10850,11900,5750,42650,NA,65700,15050,88952,NA,24150,42100,69600,34450,180000,11200,9900,36050,208700,21400,NA,104000,8210,17419,20867,31600,141000,40200,47250,20350,254000,18100,95800,8510,4690,53900,20450,145000,85500,19200,24550,22950,10200,23200,263000,7650,44750,6650,72000,20100,24200,34650,29600,65800,64000,14700,18500,78028,10900,163500,54900,890,124500,28850,40800,NA,15950,82600,7930,165500,43100,29650,8500,5010,60300,29350,20350,31700,6860,31000,19000,NA,17850,32100,36150,33800,60700,10667,40800,25600,10750,1735,13600,64300,54100,6100,63700,34050,2630,60219,25800,29600,14400,24700,95800,46150,10950,3150,37549,10100,17200,14350,62500,46750,48500,33700,38500,44760,4816,21550,18600,73400,102600,1140,16075,8080,23000,84000,7710,90700,10701,1685,14750,62500,2525,60300,20500,39850,14950,25400,46400,17000,7010,30850,51000,4515,34750,56000,119000,62800,22400,8674,119900,37450,9110,NA,61300,21600,16872,7970,12000,39450,18650,38949,32900,66029,6620,15100,14750,51100,49750,NA,1751,1025,16450,33900,742000,8500,9300,2105,27400,4280,12000,6130,7400,NA,NA,8940,29528,10950,16400,NA,9737,38900,34700,NA,10850,11950,29850,8690,803,13350,20222,26250,11700,11550,133500,14609,41850,12300,19748,13750,20400,30550,340500,22700,10300,7130,35000,23550,67500,23000,28800,3675,36000,7240,137000,4090,31750,6648,NA,10650,35950,23673,47200,4515,6390,7110,26050,NA,6030,3890,6750,72600,53300,36500,16950,15050,48200,18705,14900,89100,11900,29300,4880,NA,40457,20850,NA,4300,4160,19750,19300,6550,78500,20500,1930,NA,11450,7600,46300,12200,82100,30050,12650,19400,5640,NA,8790,100500,17729,NA,10900,13050,NA,4671,9270,28150,25100,62800,23700,10340,7840,3478,46450,9350,6990,17700,6594,5750,2589,6650,15150,6290,11700,4085,15150,23950,8450,6910,22450,122000,3090,12250,1740,25907,6380,NA,636000,NA,18821,24850,35752,9318,21900,3055,9220,7950,3550,12200,12750,841,3380,12700,18950,35750,2525,6350,9170,3965,117000,38600,18250,1135,4000,9980,13571,26850,8980,9370,8010,3210,38250,13600,22350,NA,38000,22800,5250,71815,190000,7100,95400,1655,NA,21750,8530,NA,11500,51300,37200,49850,1965,36700,NA,16350,7810,8670,2450,5300,57900,3310,10500,8940,34900,2415,49450,14550,26500,12000,48550,40650,20900,12500,5980,11950,12900,13750,18500,14200,5890,7690,18350,56700,3260,2955,NA,3900,7000,70700,13050,12850,38450,2595,182500,16550,27300,77500,NA,10700,27400,10200,NA,25150,NA,18300,9970,16500,49100,14200,12450,7670,8370,2430,25000,11050,2270,28950,7200,3150,1670,4725,13200,1345,NA,1355,5590,5290,NA,5800,1675,9220,61300,4445,9600,41000,5430,5440,128500,942,6489,2190,20300,534,10550,15650,45400,5000,3465,10750,NA,14100,17050,1770,16850,15300,10150,99800,34650,7470,7550,23800,5700,8220,22500,21500,12800,10944,3790,17100,72200,12950,27047,4115,24000,NA,10650,1820,5920,16500,5147,5690,24600,NA,10400,5060,5240,2970,6810,1990,43450,12050,44550,NA,8030,13100,2530,2380,708,5380,6070,14950,18027,19000,30604,3035,147500,11050,17800,NA,12650,32000,99600,6390,3389,7390,5350,11550,590,2985,4865,70532,NA,4500,2710,1670,52400,900,3295,6120,7200,1135,42750,2435,9920,14100,8440,7780,2805,8200,9550,11550,13650,12600,8490,NA,45600,8210,11800,11700,7220,22800,6830,11602,40000,4140,54200,10400,12750,42000,7000,3925,11950,4150,4560,5550,20000,26500,8460,4434,22200,5900,NA,808,4270,2300,7040,6930,1105,3515,30750,3930,5980,4500,4750,32750,8670,4120,4165,6870,110000,35400,8630,4770,11600,2070,8710,6630,541,NA,NA,836,6630,5890,13050,5430,15300,18900,1900,10650,8200,2985,6260,13750,2155,17200,1990,12100,150000,4835,66700,16200,4060,3556,7210,7080,6520,NA,7110,NA,NA,10800,9070,1595,24800,11650,16350,975,17250,10010,15000,7760,19831,13750,4290,12118,7210,32400,8400,5230,13200,5350,NA,4245,4995,20750,1395,11700,287,17150,5250,1411,14300,10150,8830,9980,6990,2625,20900,24350,7050,7910,1225,2285,3160,1035,35700,10050,4225,9630,14350,NA,1970,2610,3256,NA,6490,10400,7540,255500,34900,2225,14350,3805,21650,13724,8156,3350,6520,1520,1020,5580,3015,31450,12100,5950,1985,1820,7240,3880,12250,1475,3490,7465,11600,3775,5050,4165,8685,6330,30250,2640,6565,10150,3355,12200,16450,1065,7900,13950,13600,1200,65500,1135,24800,2500,13950,5100,79200,8935,37300,20450,25600,2985,28000,2720,11100,6770,18800,5090,12700,1820,3505,16550,NA,4620,707,5640,6950,2600,817,3880,6830,1445,10850,10395,3105,776,NA,4820,6700,8375,3420,13450,26300,6350,585,2080,2095,7420,1525,2062,4630,7500,1760,1360,4940,2955,13000,3335,2360,2690,9840,7590,8500,2495,NA,2025,2635,7520,8980,4200,4635,13400,9530,1065,1135,5210,2675,3700,2485,2640,11900,13200,30150,10550,1070,12050,9950,14950,3970,NA,232,798,610,5180,1290,3965,12550,9840,7140,NA,2675,12150,2284,8370,5480,2505,1610,21200,1930,4520,1495,6030,2600,3400,4730,12900,6200,120500,4080,9850,7060,2065,5730,4615,680,842,32110,NA,50100,13204,1530,8450,934,1655,13300,7260,1260,12950,14150,NA,2890,4340,22050,13200,1500,8010,8010,4415,183,NA,5120,2370,NA,8660,5001,1015,6540,4055,3580,15750,16900,3690,19250,2540,2355,7000,4000,3635,9650,3530,5210,12400,2200,5140,6392,4005,2295,6190,3760,1212,NA,12300,2200,21595,5580,2580,2950,4595,4785,3595,3900,3310,3420,6590,16600,23450,7140,4155,17000,27800,2295,11000,21250,14250,22500,4565,23850,10200,1315,2470,6240,424,2245,3410,6970,908,14150,7060,6290,NA,3195,8960,6040,24550,NA,16600,911,2990,717,3755,1570,27450,10100,2780,2500,NA,9270,926,7260,4850,13050,18850,NA,3400,3890,NA,5520,8700,2280,81300,825,6320,10450,2355,7100,4190,740,789,4030,2075,23050,2455,11300,17700,1245,1105,9488,2720,4440,2178,3165,1960,7010,1345,2690,3570,8060,15416,2287,6060,18200,1750,6480,2285,2720,4490,43900,7000,2524,5090,21650,2430,2540,10950,2125,1026,6170,7710,2220,1615,1400,2640,38650,4885,83800,45200,6280,10850,50700,3120,12300,12000,3270,9030,1025,3530,2350,2237,18996,2515,5850,10300,1240,1585,2170,3170,961,1430,4370,10750,3900,7020,4490,4530,21885,1505,3580,1400,3400,2465,10200,44600,1600,NA,2150,15050,1310,1175,6200,1819,3145,1675,43950,1795,2530,NA,3300,3200,1995,1975,2370,2780,10000,6320,7420,3127,3089,5670,NA,7230,2990,131000,NA,2725,2320,3665,6390,189000,5390,4331,7310,4470,8830,NA,4135,NA,4545,2625,4600,12000,3665,5090,5085,NA,2150,NA,2435,18500,7960,2020,8700,6660,3680,2560,2720,6844,3255,NA,2035,1240,2045,3913,2470,7790,6370,5520,3440,8530,2050,2455,6370,3155,4615,210,3275,2300,785,2845,3235,24650,1810,1685,6790,10550,6290,14000,4890,20450,1345,1710,9590,4730,6268,30279,5400,9490,1345,2645,6680,2575,2760,9220,7230,3180,NA,10550,8510,11650,1416,17200,NA,1640,17300,11250,7090,4220,6725,3495,2310,2450,3358,4250,7200,7060,8603,21450,22400,1740,6619,4695,1515,5200,5480,2820,5015,7610,5460,5100,6190,2460,6650,7600,7900,3594,2073,3040,1190,3440,35300,NA,13700,6475,601,6360,9220,6370,8870,1240,1290,6420,NA,7100,NA,5280,1035,8430,3700,9210,8990,25600,1240,1530,8290,1055,2655,2525,1845,2425,4440,1701,11900,6090,2800,4100,11150,954,NA,6890,1170,1295,7850,NA,6040,4440,5090,3500,5260,714,6050,3060,3095,6140,2645,7580,2425,10900,4270,5640,7190,3220,1340,4650,145500,993,4445,2070,3665,2600,7720,3015,1930,4335,6620,3710,10400,4620,3910,5160,13850,780,1285,1970,18200,5320,1495,2070,5410,7660,4790,12800,5750,1160,4535,4005,3537,10150,6270,6650,26700,1027,3515,7250,2510,2610,NA,1810,2565,1100,4490,3835,1865,2375,3785,3005,9200,2160,2905,4924,1930,7850,2305,5500,2510,4955,3880,3595,4840,3650,2135,NA,NA,11100,1300,1530,22950,2635,1995,962,545,2761,67600,1560,4050,8990,9474,9262,3030,2180,4355,5500,4065,11034,2610,5440,3615,NA,3980,NA,8860,13400,6000,1110,4115,16200,2070,13200,10050,4290,NA,2900,622,5680,2070,17750,6260,2770,4170,2220,2155,2520,66300,4185,972,5350,4721,1741,4260,1400,2765,3140,6000,10150,4360,1550,2087,3010,19100,NA,5540,2045,2050,4415,8110,2830,558,5056,1467,1710,2045,1299,2870,3255,1210,3505,3810,2285,4820,4255,5540,1566,3950,3050,575,7650,10200,4815,4585,3155,9840,2660,6450,2765,8270,3500,NA,9060,880,1840,2190,NA,5590,1100,1205,2270,8280,7310,2585,4365,2055,2845,NA,4990,4025,4020,1404,6060,9380,4560,3265,11500,6052,849,13950,3465,2700,5710,4010,1920,6730,187,2975,2000,753,NA,5820,NA,1430,2090,5450,8250,7500,969,917,2020,3810,2140,1945,7544,NA,2150,5075,4960,NA,NA,4030,1670,3425,1450,14050,3680,NA,6040,5650,3590,4285,4540,860,2125,616,9820,2120,NA,1601,1730,9100,5690,2265,4810,6850,3900,856,2755,2770,4700,2070,602,1170,3000,3425,3175,1640,1395,1477,4175,1410,1515,5835,593,1155,3825,6410,2750,1565,10700,7910,3045,5250,6490,2290,1546,16050,3680,NA,776,10154,2245,5063,2890,1200,1990,1295,5354,15000,997,11357,2590,3259,2165,6010,1600,4215,3255,839,12900,4855,8150,1193,8440,4510,1585,622,4010,2035,3224,1040,4635,4890,11747,4930,7380,1900,3145,1820,2570,5660,3215,3145,4970,10400,2495,6100,6650,12350,4800,5920,507,2071,3005,725,6800,1555,2410,5429,3595,997,4825,5400,3580,6180,3350,2250,2900,1320,2450,2300,2900,8000,3170,5690,NA,2570,1875,5560,5130,4025,2411,1690,7106,2360,1960,2885,2405,3125,3400,1960,1745,350,3070,7580,3596,1560,5400,2250,1670,4380,2185,6880,1710,5760,1900,2095,12550,4140,NA,3880,1070,2395,1225,4955,2970,5620,1855,3690,2095,2750,5490,1395,1415,3619,21800,3955,2927,11850,3255,4055,1620,12750,937,1360,5660,4830,745,2920,3830,3020,3645,20900,4859,4760,3350,11685,2142,5870,3200,29650,2120,2050,3785,3680,10267,8200,2340,3700,1190,2940,1250,612,3145,1270,NA,3750,3575,423,9600,515,1950,1835,13100,2065,2925,8600,4420,3285,4091,4405,3270,4400,4260,9420,770,2390,6270,2850,2820,1520,4900,5890,1850,1010,2157,1850,2565,3780,1000,5990,1420,4150,3515,4150,4130,5990,2580,776,3422,2550,812,1880,1315,822,4020,2685,2180,9620,2935,7750,2945,6260,1157,621,6750,3045,1800,1089,700,4967,1595,2355,1630,NA,464,3155,4505,23550,1887,5320,31800,427,2510,916,370,2695,3175,4430,1385,5500,9040,6110,1485,3300,1020,1960,4600,486,3980,2760,6820,3180,2250,3800,2770,6680,3147,9192,976,2770,2325,3065,20000,3385,2420,739,2820,3535,20450,1935,3000,5500,4600,3010,2520,1480,613,3820,5400,14550,3550,80000,3530,899,2108,1821,3635,2205,4440,995,16150,1930,610,NA,561,82045,2840,13678,2960,1720,4345,650,3845,4405,1520,3800,536,4480,408,653,3039,155 -"2018-10-15",43800,70300,136000,465000,113500,190500,324500,245388,1077000,265500,115500,52500,43550,268500,243500,25050,265000,31100,202000,90600,99300,198000,411500,98600,215000,65600,64300,274500,43100,132500,128000,132000,114000,388000,NA,74528,74049,266000,29050,80300,14450,28450,11700,17150,17650,111000,382000,7060,101000,7390,54500,33400,51400,107000,83700,49600,61900,208500,56200,46250,18900,322000,90000,125000,237000,407597,12150,206500,71600,38650,28050,67400,152000,57700,31350,16500,282500,39100,43500,81600,191001,195500,34200,22550,108441,5510,25550,205500,53200,290000,19700,71846,99800,49200,84900,7990,5030,11476,20100,31650,3795,16050,48650,40650,90200,469475,682000,18050,4685,93600,5170,48980,38350,164959,27000,18400,181000,79600,61400,181100,28100,333000,74700,29150,18500,29900,58000,19850,62100,156000,26550,81200,11500,35500,100500,52500,45000,27000,145500,NA,60000,37550,12550,52700,85000,227500,139900,18650,22800,44800,5080,17250,35800,66689,58700,93000,13600,711000,75700,66500,4565,85000,4840,10200,3820,10958,101618,NA,1530000,9720,8920,6670,12850,NA,16450,46700,133909,10700,12450,5710,41600,NA,61900,14950,85953,NA,23950,41350,68500,34350,176500,10700,9730,35700,204500,20800,NA,100500,8040,17272,20171,31050,135500,39600,47950,20000,268000,17750,93800,8650,4700,49900,19600,145500,83900,19350,24000,23500,10100,24000,263000,7360,43700,6490,71700,21000,24700,37200,28733,64300,61600,14650,19500,78520,11450,165000,51500,921,120500,28550,40750,NA,15300,79700,7560,160000,42200,28550,8500,4990,61200,28750,20550,30750,7000,32800,17700,NA,19000,31050,36050,34550,62800,10233,40300,25350,10300,1680,13050,64400,51800,6170,61200,33300,2635,58714,25900,28050,13400,23950,94100,46750,10750,3090,36642,9930,16800,14200,61400,44100,47550,33850,36950,43701,4735,20350,18800,72000,94200,1120,15650,8330,23250,80300,7720,89700,11083,1680,14350,63500,2485,57900,20800,40100,14450,24550,44000,17200,7030,30350,45900,4510,34900,55800,114500,63400,22200,8621,116100,35800,9500,NA,61600,21450,15791,7820,12850,39950,18450,37957,31800,60981,6780,14850,14050,51000,50800,NA,1736,1010,15800,33200,752000,8490,9280,2095,26250,4030,11950,5980,7310,NA,NA,8350,30394,10950,16050,NA,9463,38300,34950,NA,10350,11450,28400,8650,798,13300,20125,24400,11200,11950,137500,12126,42000,12000,19522,13500,21400,29800,343000,22812,10100,7260,34550,23050,67300,23500,28780,3550,36100,7050,132500,4140,33200,6572,NA,10800,34850,22718,46350,4395,6340,6940,25100,NA,5910,3830,7140,72600,51600,34900,16950,14800,47300,18989,15200,88600,12000,29400,5100,NA,37502,22450,NA,4335,4144,19900,18250,6360,78000,20450,1895,NA,11700,7500,45100,11700,82400,29800,12600,19200,5510,NA,8670,99000,17389,NA,10100,13250,NA,4638,9310,28350,24050,63400,23450,10249,7600,3559,46700,9630,6630,17700,6576,5520,2531,6690,14050,6370,11600,4065,15150,23200,8430,7060,23300,118500,3260,12300,1685,25435,6270,NA,636000,NA,18550,23300,36559,9955,21950,3050,9220,8560,3470,11900,12450,739,3390,13150,18150,35200,2520,6130,9050,3980,113500,37900,18000,1140,3805,9970,13526,26050,8880,9310,7760,3180,37150,13350,22200,NA,38350,21900,5350,69552,190000,7020,95800,1640,NA,21800,8680,NA,11150,51300,36900,50300,1900,35800,NA,15700,7580,8610,2400,5230,56700,3170,10500,8570,32800,2410,47500,14400,25450,11800,48650,40700,20950,12400,5950,11800,12950,13650,18500,14300,5740,7460,17700,56000,3125,2900,NA,3995,6730,70400,13250,12800,38550,2630,180000,15000,26050,78100,NA,10150,26750,9900,NA,25300,NA,17950,10150,16400,49000,13450,12350,7840,8260,2400,22950,10650,2465,28500,7350,3405,1650,6140,13150,1310,NA,1395,5600,5220,NA,5760,1645,9050,61300,4360,9370,41000,5540,5430,128000,925,6343,2210,20650,529,10900,15650,43700,4890,3465,10400,NA,13600,17000,1730,16450,15300,10200,100000,34450,7550,8440,22550,5620,8110,22700,21000,12550,10488,3795,16650,69900,12800,25781,4010,25250,NA,10600,1795,5690,16250,5099,5530,24850,NA,11350,5220,4965,2950,6540,1970,43450,11850,42700,NA,7890,13150,2530,2345,703,5150,6050,15000,17325,18700,30705,3020,150500,10950,17950,NA,12200,30600,97900,6280,3403,7280,5230,11250,590,2985,4855,70628,NA,4695,2820,1690,50300,893,3295,6250,7150,1135,42000,2465,9970,14150,8230,7570,2750,8160,9580,11650,13600,13550,8540,NA,43700,8480,11550,11650,7200,22000,7540,11414,38150,4180,54500,10000,12600,41150,6710,3940,11950,4020,4220,5490,19800,26550,8470,4395,21700,6330,NA,814,4265,2220,7250,6680,1090,3500,30850,3835,6000,4500,4610,31700,8340,3990,4200,6680,109000,34050,8840,4750,11500,2005,8080,6560,548,NA,NA,822,6550,5760,13000,5330,15300,17500,1995,10450,8370,2920,6150,13850,2175,17050,1960,11600,159500,4860,65300,15800,4320,3540,7040,6810,6550,NA,7010,NA,NA,10000,9280,1630,24800,10550,16100,888,16900,9775,15000,7510,19545,13500,4400,11841,7110,32600,8230,5120,13200,5400,NA,4195,5060,20400,1395,11850,284,17600,5120,1403,15100,10100,8790,9570,7040,2600,20100,23350,7110,8280,1215,2255,3050,1030,34950,10350,4300,9150,13950,NA,1965,2575,3289,NA,6400,9820,7510,255500,34750,2095,13600,3750,22500,13821,7961,3290,6350,1625,1005,5520,2970,30300,12150,5880,1975,1805,7240,3770,11850,1500,3520,7830,11500,3700,5280,4110,8676,6340,29900,2615,6489,10350,3345,12250,15675,1040,7610,14100,13600,1215,65400,1135,23500,2515,13500,5210,79200,8579,37300,20350,25800,2110,26850,2670,11200,6790,18200,4970,13000,1775,3565,16800,NA,4510,707,5490,6930,2530,795,3910,6830,1440,10800,10335,3135,776,NA,4850,6275,8375,3515,13600,26300,6550,578,2050,2095,8030,1510,2021,4585,7450,1740,1335,4925,2880,13500,3340,2360,2690,9510,7400,8060,2495,NA,1965,2600,7450,9030,4200,4600,13050,9650,1060,1125,5220,2645,3700,2385,2665,11900,12750,30300,10200,1050,11950,9710,14250,3925,NA,232,827,597,5290,1270,3940,12400,9740,6990,NA,2685,12200,2278,8010,5350,2500,1590,19850,1915,4380,1500,5900,2520,3445,4565,12350,6298,120500,4010,9700,7110,2250,5710,4600,681,840,31630,NA,53000,13204,1470,8200,940,1675,13000,7150,1250,13250,13600,NA,2900,4330,23600,12950,1475,7930,8070,4325,181,NA,5050,2570,NA,8560,4423,990,6450,4120,3500,15950,16450,3710,19000,2495,2335,6820,4000,3570,9650,3460,4975,12150,2170,4920,6558,4005,2245,6090,3630,1194,NA,12000,2185,21778,5480,2540,2935,4510,4740,3590,3860,3305,3290,6790,16800,23800,7100,4110,17100,27050,2330,10800,20350,13300,22000,4550,23000,10100,1315,2425,6230,415,2230,3510,6970,897,13000,7260,6360,NA,3195,8990,5970,25900,NA,16450,926,2930,711,3685,1590,26600,10200,2720,2475,NA,8710,924,7070,4840,13250,19500,NA,3440,3750,NA,5610,8730,2230,80900,788,6210,9970,2365,7080,4190,746,804,4050,1985,21500,2480,11450,17150,1255,1100,9096,2670,4420,2105,3120,1955,6990,1365,2840,3570,8170,14635,2163,6150,17700,1700,6700,2290,2725,4440,44400,7240,2524,5050,21450,2450,2640,12250,2040,1038,6030,7787,2205,1615,1400,2620,38200,4630,84000,44050,6320,10700,55500,3290,11100,11800,3960,9370,1025,3495,2415,2237,19189,2545,5840,10400,1230,1575,2190,3195,949,1425,4435,10700,3895,7070,4310,4600,21885,1535,3540,1370,3400,2440,10200,43600,1590,NA,2140,14550,1250,1190,6260,1823,3135,1660,43700,1765,2540,NA,3315,3430,2000,1890,2475,2780,10000,6300,7640,3155,3097,5460,NA,7440,2990,132500,NA,2780,2260,3805,6440,189500,5210,4277,7130,4320,8600,NA,4110,NA,4610,2640,4600,11900,3640,5090,4934,NA,2115,NA,2465,18250,7910,1990,8460,6580,3615,2570,2632,6653,3250,NA,2070,1230,2050,3779,2400,7440,6310,6350,3670,8300,1875,2400,6140,3190,4605,208,3270,2255,820,2990,3210,24300,1775,1685,7150,10350,6110,13750,4895,19750,1330,1670,9490,4580,6517,30209,5480,9450,1355,2930,6790,2525,2795,9250,7080,2980,NA,10350,8500,11500,1388,16900,NA,1620,17000,11200,7150,4080,7628,3605,2275,2480,3338,4100,7110,6900,8476,20550,22800,1750,6420,4875,1470,5520,5490,2810,5015,7610,5460,5130,6700,2485,6590,7640,7900,3715,2082,3090,1195,3435,35300,NA,14000,6375,600,6290,9100,6430,8780,1270,1300,6280,NA,7320,NA,5350,1005,8490,3680,9280,9000,25900,1260,1515,8180,1085,2670,2550,1845,2365,4365,1697,11950,6020,3010,4120,11300,954,NA,6690,1185,1285,7710,NA,5960,4350,5140,3550,5400,754,5790,3060,3150,6060,2735,7870,2460,10750,4310,5640,7020,3220,1300,4750,143500,987,4400,2075,3640,2630,7580,2975,1805,4630,6680,3690,10400,4555,3920,5070,13950,803,1230,2050,17550,5100,1475,2130,5280,7780,4850,12600,5720,1160,4500,4100,3362,9860,6120,6790,27500,957,3430,7150,2435,2590,NA,1730,2555,1075,4490,3860,1910,2365,3835,2985,9150,2080,2945,5204,1925,8010,2170,5500,2615,4960,4675,3555,4805,3665,2055,NA,NA,10700,1355,1560,22950,2725,2035,963,524,2692,68300,1425,4040,8810,9007,9173,3090,2570,4380,5400,4165,10883,2465,5300,3540,NA,4035,NA,8900,12950,5840,1120,4120,16000,2105,13000,10150,4290,NA,2890,675,5560,2115,17050,6270,2755,4150,2150,2125,2525,66300,4124,985,5310,4857,1787,4185,1400,2750,3175,5980,10250,4250,1570,2087,2895,19300,NA,5680,2055,2030,4420,7940,2840,556,5422,1485,1710,2210,1273,2900,3275,1240,3495,3895,2280,4825,4240,6090,1557,3652,2990,575,7550,10150,4865,4500,3180,9730,2585,6350,2620,8100,4550,NA,9160,868,1853,2305,NA,5500,1100,1230,2220,8530,7590,2570,4290,2095,2810,NA,4735,3830,4010,1440,6160,9390,4700,3265,11000,6192,847,14150,3730,2795,5600,3940,1920,6800,185,3110,2000,768,NA,5800,NA,1455,2090,5270,8260,7360,955,926,2050,3835,2105,1930,7616,NA,2140,5150,4980,NA,NA,4150,1675,3190,1445,13700,3830,NA,6070,5450,3590,4265,4575,874,2275,616,9910,2110,NA,1514,1735,8720,5620,2290,4685,6730,3975,921,2410,2675,4650,2075,611,1150,2985,3225,3165,1535,1425,1439,4145,1420,1510,5959,600,1155,3980,6390,3000,1605,10400,6930,3165,5180,6300,2279,1546,15400,3708,NA,775,9454,2245,4920,2910,1205,2080,1300,5268,18050,985,10976,2640,3290,2215,5410,1600,4170,3245,839,12600,4970,7860,1174,8330,4515,1550,761,3990,2265,3191,1054,4545,4895,11142,4930,7380,1960,3125,1710,2560,5550,3000,3090,4985,9930,2445,6020,6380,11900,4750,5890,501,2086,3035,729,6975,1605,2365,5632,3570,1040,4850,5350,3625,6200,3300,2250,2915,1290,2475,2300,2875,8110,3150,5580,NA,2535,1810,5560,5090,3975,2339,1670,7502,2385,1930,2875,2400,2990,3395,1980,1745,353,3090,7490,3640,1555,5690,2245,1665,4330,2185,6930,1730,5340,1910,2110,12500,4030,NA,3710,1045,2325,1260,4720,3000,5500,1870,3655,2120,2750,5490,1385,1395,3560,22050,3940,2942,12800,3185,4050,1670,12900,942,1350,5750,4800,737,2920,3730,3120,3700,20100,4628,4800,3210,11745,2163,5790,3140,30000,2100,2050,3760,3630,10220,8190,2430,3695,1175,2955,1260,629,2975,1290,NA,3775,3650,423,9310,505,1990,1815,13300,2105,2910,8450,4415,3230,3973,4430,3255,4425,4230,9780,793,2350,6440,2785,2815,1530,4900,5850,1825,999,2166,1875,2559,3775,1000,5810,1440,4080,3500,4000,4100,5880,2575,778,3499,2800,812,1855,1290,813,3950,2585,2195,11000,3045,7610,2855,6170,1169,610,6630,2895,2150,1131,700,5054,1625,2375,1625,NA,445,3135,4485,22500,1955,5290,29950,432,2500,923,378,2760,3185,4400,1360,5510,9320,6370,1465,3155,1130,1940,4925,496,3975,2685,6270,3185,2220,3800,2660,6680,3040,8851,955,2735,2270,3070,19850,3400,2425,735,2825,3510,20300,2030,2975,5580,4580,3100,2620,1480,606,3850,5550,14000,3550,79500,3505,910,2132,1805,3820,2125,4370,980,16100,1955,600,NA,564,81492,2730,12400,2970,1635,4345,632,3995,4425,1725,3735,536,3225,408,848,3018,155 -"2018-10-16",43600,69700,133500,467500,116500,191500,318500,245858,1089000,266000,116000,51900,43200,268000,243500,24950,271000,31300,208000,90500,100500,197500,421500,98600,213500,65200,63500,273000,43250,135500,126500,131000,114500,392500,NA,74827,73769,266500,29250,80300,14450,28800,11800,16700,18050,112000,378500,7000,102700,7480,54600,33350,51300,106000,84200,49350,61500,204500,54600,45300,18700,331500,88800,125000,239400,409525,12250,211500,70100,38600,27950,70400,150000,57000,31600,16550,289000,39650,42500,82500,191001,198500,33500,22150,108441,5630,25700,206900,52700,284000,19000,70689,100600,50100,86100,7990,5020,12129,19900,31700,3795,15900,49150,40100,90900,471179,676000,18650,4670,97100,5180,49532,38050,169672,27750,18300,181000,76700,48400,179100,28350,335000,75300,29200,19100,29650,57600,20050,64100,155500,28350,82100,11250,36150,99000,52600,45900,27050,145500,NA,60500,36900,13050,53700,87300,226000,139000,18900,23700,50100,5040,17200,36650,67356,58100,96200,13750,707000,77600,66000,4535,88200,5190,10200,3840,10958,102800,NA,1500000,9680,9020,6710,12750,NA,16850,46600,133408,10850,12650,5740,41000,NA,61300,15150,87861,NA,23900,41850,70500,34700,171500,10750,9800,36850,206000,22100,NA,98800,8400,17383,20955,31650,136000,39000,50500,20700,259500,17750,96100,8670,4900,50200,19650,137000,84600,19500,24000,24200,10050,23400,254000,7560,45300,6570,70600,21200,24450,36650,28767,65100,62400,14900,19300,77635,11450,160500,55000,912,121000,28950,41450,NA,15700,78700,7850,162500,43700,28950,8290,4940,60900,29050,20550,31350,7170,33200,17750,NA,19150,30850,36700,34050,62600,11333,42300,25450,10350,1720,13000,68600,52200,6150,63000,33750,2660,60219,26000,28000,13650,25650,95000,45900,10900,3165,37263,10100,17000,14900,61600,44200,48200,33800,37200,44861,4835,21200,19200,74100,97000,1115,16075,8310,23900,80500,7960,91200,11274,1725,14600,61800,2480,58600,20750,40700,14550,24000,44400,17450,7020,30200,45800,4785,33650,55500,111500,63200,22550,8594,118900,36000,9570,NA,59300,23000,15833,8210,13050,40600,18550,40084,31800,62802,6990,16150,13900,51200,50400,NA,1718,1035,15750,33450,746000,8500,9240,2085,27050,4105,12400,5990,7290,NA,NA,8640,30263,10900,16500,NA,10089,38000,34950,NA,10100,11400,28000,8880,801,13750,21235,25000,11500,13050,132000,12890,42000,13050,19898,13800,21800,29850,339000,22980,10450,7160,34600,22550,67400,23950,28900,3620,35850,7300,133000,4110,34000,6620,NA,10850,33550,22718,46900,4445,6370,7250,28500,NA,6030,3800,6900,72900,52300,35450,17000,15000,46350,18954,15100,89000,12550,29000,5220,NA,39184,22250,NA,4460,4127,20150,18650,6390,78000,20600,1900,NA,11850,7470,45850,11500,82800,29850,12700,19000,5570,NA,8660,98800,17340,NA,10400,13200,NA,4587,9760,28650,24950,63700,23900,10249,7850,3591,46950,9700,6800,18000,6944,5620,2568,6710,14550,6360,11550,4060,16350,23700,8490,7200,24000,115500,3495,12450,1705,25671,6270,NA,638000,NA,18911,23600,36853,11091,21500,3070,9220,8310,3610,11950,12350,734,3480,13200,18850,34250,2600,6430,9140,4020,122000,38900,18050,1170,3965,10350,13571,26200,8860,9450,7800,3205,37650,13450,22450,NA,40000,22000,5250,70683,188000,7070,98400,1690,NA,21900,8620,NA,11450,51300,38450,50000,1940,37300,NA,16550,7860,8490,2430,5230,57500,3235,10850,8750,35000,2480,49050,14450,25150,12150,48750,39100,21400,12050,5880,12550,13850,13650,18750,14250,5990,7340,18150,54500,3175,2920,NA,4010,6830,71300,13450,13200,38250,2690,180000,15600,26300,78000,NA,10500,27500,10350,NA,25050,NA,19000,10100,16650,49550,13000,13050,7820,9110,2425,22950,10800,2540,28050,7220,3410,1695,6110,13400,1355,NA,1380,5790,5240,NA,5720,1700,9090,61900,4430,9600,41000,5720,5500,129000,947,6499,2190,21650,533,11100,15650,46550,4920,3505,10450,NA,13900,16600,2005,16350,15300,10450,100500,34650,7730,8150,22900,5670,8240,22600,22550,12800,10761,3800,17750,72500,13250,26484,4140,25400,NA,11000,1805,5750,16150,5040,5680,25250,NA,11450,5410,5090,3115,6700,2040,43450,12050,42300,NA,7910,13300,2540,2465,709,5260,6150,15050,17559,19500,30604,3055,148000,11550,18700,NA,12500,31800,99500,6440,3467,7480,5200,11300,607,2930,4905,71208,NA,4670,2930,1700,51400,976,3300,6440,7050,1145,42400,2510,10100,14600,8790,7760,2810,8110,10150,11600,13600,14000,8800,NA,46600,8790,11700,11700,7200,22150,7650,11602,39200,4230,54400,10350,12850,41350,6650,4040,12150,4075,4555,5450,20400,26700,8270,4449,21850,6380,NA,815,4205,2300,7380,7390,1120,3580,32000,3840,5870,4490,4670,31500,8630,4030,4375,6850,110500,34650,9100,4985,11600,2040,8120,6750,549,NA,NA,811,6770,5760,13500,5350,15200,17550,2000,10700,8450,2990,6280,13450,2330,17150,1985,11700,158500,4950,67700,16000,4485,3540,7210,7120,6650,NA,7020,NA,NA,9370,9450,1670,25350,9900,16450,895,17150,10010,15000,7600,20117,13650,4385,12597,7230,32800,8300,5140,13100,5400,NA,4085,5060,20550,1405,11900,289,18000,5160,1423,15300,10150,9060,9820,7040,2605,20500,23800,8240,8670,1210,2320,3155,1040,35900,10750,4290,9210,14200,NA,2020,2575,3378,NA,6470,10100,7700,256000,34750,2150,14050,3785,22800,13870,7977,3290,6460,1615,1020,5500,3030,31200,12550,5960,1970,1850,7310,3835,12100,1525,3570,8261,11450,3780,5140,4090,8803,6450,30150,2645,6742,10400,3435,12400,15950,1080,7860,14050,14000,1240,64500,1105,23500,2745,14000,5260,80200,8655,37500,21150,25200,2205,27800,2720,11650,6870,18150,4975,13150,1815,3725,16900,NA,4565,715,5630,6900,2715,803,4045,6990,1470,10650,10296,3135,795,NA,4900,6350,8483,3625,13800,26800,6600,585,2080,2095,8200,1960,2144,4540,7540,1775,1330,4970,2955,13800,3370,2350,2760,9750,7300,8420,2535,NA,1980,2800,7550,9280,4200,4645,13100,9700,1110,1155,5320,2690,3935,2340,2720,12100,13200,30250,10400,1070,12000,10350,14500,4025,NA,234,877,596,5320,1400,3995,12600,9860,7020,NA,2715,12250,2289,8350,5330,2665,1675,20300,1985,4390,1480,6130,2540,3495,4670,12550,6436,121000,4025,10200,7180,2280,5680,4610,673,857,31510,NA,52300,13204,1505,8160,955,1730,13750,7230,1345,12900,14000,NA,2915,4360,23150,13400,1500,8040,7970,4395,184,NA,5110,2550,NA,8610,4607,1000,6490,4170,3380,15850,16950,3685,19200,2600,2365,7000,4165,3595,9750,3550,5140,12200,2245,5130,6627,4145,2325,6100,3695,1217,NA,12300,2200,22052,6030,2535,2930,4650,4745,3675,3975,3315,3410,6950,16750,24250,7110,4170,17350,27400,2340,11650,20650,13550,22300,4530,23300,10100,1315,2445,6310,419,2290,3600,7070,898,13150,7230,6500,NA,3130,9070,6040,28100,NA,16650,926,2955,727,3725,1625,27000,10200,2695,2530,28950,8800,944,7660,4930,13900,19900,NA,3480,3890,NA,5530,9340,2305,81300,789,6200,10250,2440,7120,4190,755,858,4225,2280,22900,2500,11700,17350,1280,1115,9184,2700,4510,2145,3165,1965,7090,1380,2900,3570,8150,15169,2063,6370,18350,1745,6980,2310,2790,4670,44150,7240,2512,5240,21100,2460,2750,12950,2075,1060,6120,7826,2175,1680,1450,2665,38200,4650,82900,44600,6410,11100,55200,3400,11300,11800,3925,9380,1045,3560,2420,2237,20507,2575,5980,10500,1240,1630,2270,3215,972,1425,4540,10850,3910,7130,4380,4880,21885,1545,3600,1415,3400,2440,10150,43600,1615,NA,2130,15000,1260,1235,6450,1867,3180,1665,43900,1800,2550,NA,3425,3695,1995,1940,2465,2780,10100,6290,7490,3216,3097,6310,NA,7680,2990,130000,NA,2770,2335,4335,6690,191500,5370,4385,7130,4315,9350,NA,4155,NA,4690,2760,4600,12300,3695,5220,5148,NA,2110,NA,2720,18200,8150,2050,8900,6740,3745,2560,2674,6835,3275,NA,2110,1225,2130,3846,2550,7600,6340,6280,3960,8670,1930,2420,6230,3150,4580,213,3360,2320,815,3195,3215,24550,1765,1730,7090,10350,6340,14050,4905,20000,1360,1700,9690,4595,6517,30350,5380,9720,1380,2840,6850,2555,2795,9240,7240,3100,NA,10500,8520,11300,1407,17800,NA,1635,17250,11400,7200,4110,7436,3635,2275,2515,3329,4150,7250,7090,8476,19950,23200,1830,6579,4900,1495,5540,5530,2925,5015,7690,5560,5180,6500,2485,6680,7600,8190,3750,2131,3220,1225,3480,35300,NA,14250,6550,612,6320,9750,6670,8820,1285,1340,6290,NA,7450,NA,5360,1015,8800,3720,9370,9010,26200,1315,1560,8410,1130,2860,2630,1865,2460,4260,1739,12200,6110,2800,4195,11300,961,NA,6740,1190,1270,7630,NA,6050,4510,5140,3625,5680,785,5870,3060,3135,6100,2875,7870,2465,10800,4350,5920,7110,3220,1305,4710,144500,1005,4660,2070,3750,2700,7620,3025,1900,4845,6860,3695,10400,4690,3940,5130,14500,816,1280,2110,17900,5240,1490,2225,5480,7730,4880,13000,5710,1160,4550,4130,3281,10000,6220,6850,27000,974,3430,7190,2420,2625,NA,1750,2630,1075,4545,3895,1920,2385,3805,3015,9300,2105,2970,5430,2005,9680,2245,5580,2600,5130,4980,3590,4825,3845,2055,NA,NA,11000,1410,1560,22950,2730,2040,977,529,2836,68300,1475,4135,8710,9007,9262,3170,2565,4395,5450,4165,11296,2415,5320,3610,NA,4095,NA,8970,13300,6080,1135,4215,16400,2120,13500,9990,4290,NA,3000,715,5720,2085,17650,6220,2880,4150,2140,2190,2500,66700,4290,1015,5140,4849,1787,4295,1445,2815,3205,6140,10100,4345,1595,2110,3015,19600,NA,5830,2075,2035,4490,8660,2930,573,5287,1467,1729,2360,1269,3180,3350,1285,4540,3965,2230,4925,4405,6030,1570,4002,2980,601,7720,10050,4920,4615,3280,9840,2660,6480,2635,8290,4820,NA,9220,875,1885,2475,NA,5600,1120,1245,2380,8500,7870,2570,4335,2145,2950,NA,4810,3890,4050,1454,6160,9560,4700,3265,11200,6205,866,14650,3860,2805,5820,3985,1985,7190,188,3120,2020,774,NA,5860,NA,1440,2130,5240,8350,7510,1104,935,2090,3930,2185,1960,7689,NA,2250,5225,5080,NA,NA,4480,1700,3230,1410,14500,3815,NA,6170,5450,3590,4280,4660,862,2315,616,10000,2125,NA,1467,1790,8740,5700,2315,4750,6750,4090,891,2455,2595,4705,2135,623,1190,3190,3313,3250,1760,1615,1486,4315,1480,1530,7338,601,1200,4100,6390,2965,1615,10150,6600,3160,5240,6340,2296,1554,16050,3722,NA,784,8804,2245,5001,3085,1225,2120,1325,5354,17450,996,11569,2640,3219,2270,5260,1635,4155,3295,839,13350,4865,8040,1217,8530,5140,1565,698,4085,2320,3196,947,4635,4795,11476,4985,7505,2155,3170,1750,2590,5690,3030,3195,5030,10050,2475,5950,6320,12000,4630,5880,506,2129,3070,740,6775,1590,2680,5632,3570,1015,4835,5650,3685,6400,3395,2250,2985,1360,2500,1995,2820,8490,3180,5610,NA,2560,1790,5690,5200,4100,2392,1740,6966,2420,1925,2890,2400,2945,3445,2010,1860,355,3095,7720,3662,1560,5680,2270,1705,4460,2210,6960,1765,5640,1965,2150,13000,3990,NA,3815,1095,2355,1315,4810,2975,5640,1885,3685,2195,2780,5670,1405,1385,3567,21900,3940,2947,12650,3180,4115,1695,13150,967,1370,5770,4800,761,3000,3780,3130,3765,20650,4681,5175,3220,11745,2158,5790,3265,30250,2115,2040,3825,3690,10220,8560,2470,3600,1205,3020,1280,669,3000,1340,NA,3755,3710,423,9210,510,2010,1855,13450,2235,2920,8840,4415,3335,4030,4400,3275,4450,4295,10100,817,2320,6830,2780,2785,1545,4940,5860,1880,1000,2251,1855,2571,3720,1000,6000,1490,4160,3655,4105,4130,6060,2610,790,3567,2695,826,1900,1325,800,3920,2680,2195,9560,3155,7780,3000,6120,1197,617,6680,2975,2145,1156,712,5090,1600,2440,1655,NA,445,3170,4505,23100,1969,5300,30200,437,2470,960,382,2785,3240,4300,1450,5770,9240,6420,1505,3080,1100,1995,5010,502,4055,2680,6400,3290,2285,3800,2785,6680,3052,8851,957,2835,2275,3120,20100,3540,2470,730,2870,3525,20500,2010,3035,5470,4405,3050,2585,1510,625,3760,5580,14150,3550,78500,3700,902,2217,1844,3945,2205,4245,981,16750,1995,624,NA,578,79190,2730,12350,3155,1585,4350,649,3930,4790,1730,3770,536,2825,408,937,2953,155 -"2018-10-17",44150,70400,130000,450000,118500,198500,325000,249142,1094000,271500,116500,52500,43950,274000,250500,25500,271500,30800,212000,90800,100500,198000,416000,99400,219000,65800,64600,280000,43600,139000,133500,132500,112000,398000,NA,76723,75264,271000,29500,82900,14550,29550,11850,16850,18100,112500,386000,7110,100400,7450,55800,33050,52500,107500,85100,50000,63200,206500,54900,46200,18650,333000,91100,128000,240600,417233,12450,206000,70600,38450,28250,70000,151500,57400,32200,17200,290000,39250,43350,82900,191459,200500,31700,22050,112684,5730,25950,208400,53300,284500,19800,72232,109300,50400,87600,8040,5100,12298,19350,31950,3850,16150,48700,40650,93000,472220,681000,18900,4680,100500,5220,49582,37500,170850,27750,18550,179500,73800,48050,185800,28800,322000,76600,30100,19800,30100,58100,20000,63400,159000,29550,82500,11600,36850,99000,53500,46500,27750,145500,NA,61200,36850,13250,54600,85700,227500,142500,19050,23650,49300,4985,17450,37450,67356,57800,101000,13650,715000,80000,66500,4510,88300,5130,10250,3855,11131,102800,NA,1533000,9820,9180,6810,13000,NA,17000,46650,134009,10800,13150,5770,42600,NA,61500,15250,88315,NA,23950,41900,70800,35250,172500,10850,10350,38050,212500,22450,NA,101000,8700,17457,20781,31450,136000,38900,51000,21350,258000,18000,96300,8870,4790,48500,19850,135500,88000,19200,24300,25900,10200,23600,254500,8150,45050,6700,71700,21500,24750,36700,29033,65400,61500,15050,20000,78028,11600,163000,58800,945,118000,29400,41400,NA,15900,83000,7800,166500,43200,28950,8280,4955,61100,28950,20550,31200,7460,32750,18200,NA,18750,31650,37500,34400,64600,11333,39450,25850,10300,1715,13150,69600,54800,6140,62100,35150,2725,60470,26550,27550,13600,25000,96000,45950,11100,3205,37692,10200,17300,15450,62200,43900,49000,33700,37400,44810,4863,20700,19150,72100,95700,1125,16975,8460,23900,83300,8170,91200,11561,1770,15050,61700,2505,58600,21700,42000,14300,24200,45200,17500,7020,30350,45650,4855,33850,55100,112500,64000,22900,8629,127200,35950,9500,NA,59800,22850,15833,8210,13800,41600,18600,39989,32350,63712,7050,16200,14150,51200,49750,NA,1727,1045,16000,34100,722000,8480,9530,2125,28150,4185,12500,6010,7190,NA,NA,9090,30307,10900,16150,NA,10089,37700,34300,NA,9950,12050,27950,9040,830,14400,21283,24450,12100,12950,138000,12556,41900,13000,19748,13750,21550,30250,340000,23203,10850,7270,35200,22450,68900,24850,28900,3735,36300,7340,138000,4075,34300,6638,NA,11050,32250,22814,45800,4590,6520,7410,27800,NA,6110,3815,6650,72000,52800,36150,17000,15000,46400,19523,16700,88700,12550,29450,5340,NA,40003,23450,NA,4435,4127,20000,19050,6550,77000,20750,1920,NA,12050,7610,45550,10900,83000,30100,12600,19150,5790,NA,8860,99900,17631,NA,10700,13300,NA,4722,10250,27950,25100,64100,23700,10158,7760,3591,46850,9970,7450,18400,6954,5670,2589,6760,14250,6470,11950,4045,17100,23750,8560,7300,24150,115500,3610,12600,1730,25766,6340,NA,648000,NA,19319,23900,36853,10773,22200,3100,9230,7970,3625,11950,12650,744,3560,12750,18750,33900,2600,6580,9250,4070,117500,40000,18450,1200,3960,10400,13838,26250,8950,9570,7890,3355,37600,13650,22900,NA,39650,22250,5450,71343,188500,7060,99100,1715,NA,22950,8830,NA,11800,51100,39300,51500,1950,48450,NA,16950,8010,8560,2400,5240,57500,3400,10350,9490,35050,2475,50700,14550,24450,12700,48800,38650,21400,12100,5940,12400,14000,13900,18550,14550,5910,7460,18300,54300,3385,2960,NA,4060,7070,66600,13400,13150,36550,2730,180500,16550,26100,79000,NA,10550,28500,10450,NA,25750,NA,21150,10100,16650,49300,13100,13050,7770,9220,2500,23350,10700,2465,28250,7320,3375,1720,5690,13000,1385,NA,1415,5760,5130,NA,5661,1710,9240,63200,4530,9890,41300,5900,5520,128000,952,6548,2220,22250,539,11100,15750,46550,4940,3585,10750,NA,13750,16100,1895,16350,15850,10700,100500,35000,7980,8560,22950,5690,8250,22500,22500,12750,10852,3820,17950,72200,13450,26813,4250,25350,NA,11650,1860,5850,16800,5273,5730,25200,NA,11350,5390,5220,3080,7190,2065,43350,11900,45950,NA,7950,13350,2670,2600,723,5230,6380,15050,17653,19700,30453,3125,147000,11450,18850,NA,13150,32350,99700,6580,3522,7550,5270,11600,607,2945,4975,68986,NA,4800,3070,1715,51700,977,3455,6450,7050,1180,43150,2595,10200,14600,8650,7580,2855,8250,10300,11600,13650,14450,9000,NA,45800,9060,12200,11700,7300,22700,7660,11602,39600,4300,54800,10850,12950,41200,6700,4090,12250,4055,4840,5460,20400,26550,8480,4650,22000,6240,NA,815,4340,2315,7430,7370,1145,3570,32100,3915,5880,4455,4835,31250,8710,4160,4410,7000,110500,36050,9280,5000,11850,2030,8320,6780,552,NA,NA,851,7400,5800,13700,5420,14950,17750,2085,10750,8580,2990,6290,13450,2285,17700,2040,11900,162000,5240,67800,15950,4560,3561,7270,7140,6870,NA,7120,NA,NA,9360,9540,1705,25350,9910,17000,903,17150,9667,15000,7560,19879,13700,4445,13025,7280,32750,8400,5300,13200,5400,NA,4125,5040,21250,1395,12100,296,17600,5170,1490,15350,10350,9100,10200,8200,2545,20550,24000,8600,8700,1235,2325,3240,1040,36150,11350,4380,9310,14050,NA,2100,2605,3368,NA,6730,10250,8290,256000,35050,2270,14150,3920,23350,13821,8141,3395,6360,1670,1020,5580,3065,30900,12700,6040,1995,1845,7480,3925,12100,1550,3630,9314,11450,3790,5130,4100,9022,6580,30600,2730,6768,10550,3485,12350,16275,1065,7950,14050,13950,1280,64000,1115,23800,2640,14250,5230,80900,8529,37500,21550,24150,2215,27800,2820,11600,7000,18600,5150,13150,1820,3820,16650,NA,4725,720,5600,6950,2740,812,4000,7000,1510,10900,10197,3135,820,NA,4925,6175,8395,3660,13700,27200,6520,594,2065,2095,7890,1865,2198,4545,7900,1810,1365,4990,2955,14350,3350,2350,2715,9930,7410,8510,2540,NA,2020,2790,7840,9350,4200,4695,13050,9790,1130,1185,5400,2790,3905,2335,2720,12300,13500,30250,10550,1100,11900,10450,14350,4395,NA,236,908,596,5200,1470,4035,12550,9880,6610,NA,2825,12250,2284,8280,5370,2810,1710,20200,1985,4270,1500,6070,2570,3515,4670,12550,6416,121000,4020,10450,7240,2220,5660,4625,668,832,32350,NA,53400,13204,1530,8320,964,1820,13900,7270,1310,12200,14450,NA,2900,4445,23750,13750,1545,8410,8010,4465,185,NA,5160,2530,NA,8570,4497,967,6620,4070,3475,15900,17400,3720,19450,2760,2435,7100,4135,3605,9730,3660,5160,12250,2335,5700,6656,4250,2310,6040,3820,1262,NA,12750,2210,22052,6120,2590,2930,5350,4875,3695,3965,3330,3580,6850,16750,24450,7130,4200,17500,28050,2350,12300,25150,14400,22100,4565,24000,10300,1315,2505,6460,433,2380,3535,7170,909,12850,7380,6560,NA,3195,9450,6050,28900,NA,16650,938,3060,745,3785,1610,27800,10550,2920,2630,28600,8940,957,7350,5030,14100,19900,NA,3495,3985,NA,5780,9500,2350,82300,800,6230,10600,2405,7290,4190,727,846,4285,2210,23700,2535,11850,17150,1295,1235,9053,2815,4445,2170,3255,1930,7130,1405,2410,3650,8290,14594,2031,6300,18350,1840,7260,2285,2840,4750,45200,7490,2524,5260,21700,2500,2650,13050,2085,1074,6160,7923,2250,1705,1455,2720,38450,5350,83300,45300,6490,11250,55000,3650,11650,11800,4080,9070,1065,3615,2475,2237,20120,2590,6110,10900,1265,1615,2290,3300,990,1420,4620,10700,3980,7370,4390,4940,21813,1580,3570,1430,3415,2530,10050,43950,1640,NA,2140,15050,1305,1280,6400,1892,3180,1690,44700,1815,2580,NA,3510,3645,1990,1975,2475,2780,10550,6270,7320,3239,3105,6070,NA,7860,2990,130000,NA,2805,2300,4320,6600,190000,5450,4375,7170,4465,9450,NA,4215,NA,4820,2800,4600,12400,3720,5210,5339,NA,2110,NA,2715,18400,8580,2070,8940,6900,3695,2585,2613,6882,3360,NA,2165,1245,2170,4013,2590,7670,6600,6310,4135,9030,1930,2415,6490,2990,4565,217,3415,2420,824,3180,3250,27100,1800,1755,7240,10600,6290,13900,4980,19150,1405,1710,9790,4530,6488,29999,5360,9880,1395,2650,6950,2580,2845,9240,7290,3130,NA,10450,8610,11500,1434,18500,NA,1730,22400,11900,7200,4300,7685,3680,2300,2575,3350,4150,7520,7070,8485,19000,23150,1850,6585,4930,1500,5670,5560,3060,5327,7830,5610,5270,6500,2515,6850,7540,8240,3785,2149,3240,1240,3500,35100,NA,14600,6550,610,6290,10600,6670,9160,1265,1360,6310,NA,7910,NA,5490,1015,8840,3820,9660,9020,26200,1330,1590,8500,1135,2965,2620,1980,2485,4305,1788,12800,6140,2825,4280,11350,997,NA,6720,1240,1385,7800,NA,5880,4795,5050,3630,5790,799,5890,3060,3255,6130,2970,7820,2470,10850,4430,5900,7330,3220,1320,4440,153500,1030,5110,2090,3960,2480,7610,3100,2015,4615,6950,3765,10500,4690,4170,5110,14500,819,1290,2090,18050,5240,1495,2280,5420,7800,4860,13300,5730,1160,4570,4360,3183,10450,6370,7060,27900,1012,3505,7270,2510,2660,NA,1750,2665,1070,4490,3895,1860,2380,3825,3115,8900,2085,3020,5305,2000,9520,2215,5330,2620,5150,5050,3665,4725,3845,2080,NA,NA,11100,1440,1580,23250,2705,2135,980,546,2892,67200,1460,4260,8740,9307,9306,3190,2600,4435,5510,4100,12272,2540,5600,3700,NA,4195,NA,8970,13400,6190,1155,4230,16900,2110,14300,10250,4290,NA,3035,717,5830,2225,17500,6120,2955,4120,2230,2260,2525,67000,4337,1010,5100,4817,1849,4400,1475,2880,3190,6140,10400,4330,1675,2131,3050,21300,NA,5820,2180,2090,4590,8680,3015,580,5162,1472,1768,2395,1290,3065,3410,1300,4770,4030,2130,4990,4405,6270,1637,3874,2990,601,7940,10050,4950,4660,3345,9850,2685,6550,2825,8430,4695,NA,9230,873,2099,2415,NA,5830,1120,1270,2305,8500,7700,2665,4430,2150,3035,NA,5200,4005,4155,1463,6250,10200,4700,3300,11900,6217,875,14750,3880,2860,5820,4070,2005,7230,193,3130,2085,778,NA,6240,NA,1440,2170,5300,8370,7580,1122,944,2125,3950,2210,1995,7689,NA,2260,5175,5180,NA,NA,4160,1705,3335,1380,14600,3875,NA,6240,5530,3590,4280,4870,864,2255,620,10100,2065,NA,1487,1800,8820,5870,2320,4945,6840,4110,899,2490,2390,4710,2200,642,1215,3155,3188,3325,1695,1560,1568,4425,1450,1555,7250,604,1205,4120,6500,2870,1630,10200,6360,3180,5250,6100,2285,1550,15950,3751,NA,786,9004,2245,5126,3065,1235,2175,1315,5411,17700,1000,11739,2680,3219,2320,5260,1650,4170,3360,839,13150,4990,8090,1231,8590,5300,1600,836,4220,2345,3205,913,4800,4850,11476,5060,7580,2130,3235,1780,2630,7260,3090,3210,5050,10250,2420,6090,6740,11900,5020,7640,503,2117,3020,749,6600,1655,2640,5455,3580,1030,4870,5650,3695,6530,3420,2250,2985,1375,2530,1865,2805,8750,3155,5670,NA,2585,1850,5710,5230,4185,2401,1750,6476,2255,2030,2930,2440,2950,3410,2010,1875,355,3140,7620,3585,1590,5490,2320,1745,4535,2250,7000,1755,5780,1995,2170,13200,4215,NA,4095,1065,2395,1310,4940,3035,5770,1920,3675,2210,2760,5710,1455,1385,3502,22000,3995,2927,12700,3215,4175,1735,13050,966,1400,5720,4835,763,3040,3760,3115,3865,20750,4657,5150,3255,11825,2152,5940,3410,32000,2145,2115,3880,3505,10078,8530,2465,3605,1230,3045,1310,661,3220,1360,NA,3785,3745,423,9250,520,1995,1930,13500,2245,2920,8840,4460,3360,3982,4480,3285,4515,4340,10400,817,2385,6820,2780,2850,1530,5140,5810,1940,1035,2238,1890,2565,3735,1000,6180,1520,4265,3975,4060,4255,6050,2670,792,3581,2500,832,2470,1360,794,3880,2680,2250,9690,3210,8000,3035,6150,1235,622,6810,3030,2050,1156,711,5054,1565,2460,1680,NA,449,3335,4430,23500,1996,5440,30300,439,2430,957,394,2855,3240,4300,1415,5950,9490,6430,1580,3075,1095,2000,4755,515,4070,2725,6090,3280,2300,3800,2770,6680,2899,8931,981,2890,2290,3100,20200,3475,2555,771,2875,3565,20850,2115,3040,5570,4410,3015,2650,1520,631,3865,5670,14100,3550,77700,3770,908,2268,1866,3835,2250,4300,1025,16750,2040,618,NA,584,71271,2790,12425,3130,1610,4355,643,3985,4910,1550,3910,536,3240,408,917,3018,155 -"2018-10-18",44050,68700,125000,444000,116000,191000,317000,244450,1081000,264000,116500,51400,43600,279500,252500,26150,269000,29700,209500,91100,100500,190500,416000,99300,220000,65400,64900,278000,42900,137000,134000,125500,114500,391500,NA,73331,73021,257500,29900,83100,14400,29600,11500,17500,18200,106000,386500,6990,99600,7310,55100,33000,51900,107000,82200,48100,63000,207000,52700,46850,18150,333000,91100,124000,238100,416752,12300,208500,69600,38800,28150,69900,152500,55400,32200,16800,286000,40100,43850,82900,191917,198500,31100,22200,110798,5590,26750,207000,50600,282000,20550,72714,106600,48500,86600,7970,5030,12032,19300,31600,3840,16100,47350,41100,92700,441080,666000,18700,4640,100500,5150,48980,37700,167865,27550,18450,182000,74600,49800,190000,28500,318000,76600,29450,18800,30000,58300,19950,61600,157500,28550,83000,11500,36850,92900,52700,46200,27500,143500,NA,60900,37050,12900,54400,82600,228000,142500,18700,24000,48450,4805,17400,35350,65641,57500,98400,14000,704000,81000,66600,4465,85800,5170,9910,3850,10786,100830,NA,1510000,9850,9010,6740,13150,NA,17250,44750,132105,10450,12700,5790,42900,NA,62400,14650,87588,NA,23750,40700,72800,34600,169500,10900,10100,36950,202000,21800,NA,98000,8570,17898,19998,31900,134000,40200,49850,21300,258500,17200,94900,8870,4700,47500,19700,130500,86900,19150,23550,26250,10250,23500,260000,8340,44850,6540,70600,20850,24250,36650,29067,64900,59800,15300,20350,78618,11650,159500,57400,960,122500,31450,39900,NA,16000,80100,7690,170000,42850,28700,8220,4910,60300,28700,20300,31300,7310,34650,18150,NA,18600,32600,36500,34550,64500,11267,40000,26600,10250,1705,12750,68300,53900,6060,63800,34050,2700,58714,26250,27200,13750,24950,93500,43500,11050,3190,37596,11050,16750,15250,61600,43250,48250,32700,37000,43298,4978,20200,19200,70800,95200,1115,16650,8470,23400,81900,8010,90700,11418,1880,15000,60300,2530,57600,22200,42200,14000,23850,45900,17800,7000,29750,45700,4825,34100,56700,114500,63900,23100,8504,124500,34700,9630,NA,59200,22500,15999,8050,14400,41000,18900,39186,31250,63216,7190,15700,13650,51400,47450,NA,1699,1040,15800,34100,711000,8380,9870,2060,27650,4385,12450,5970,6980,NA,NA,8740,29571,10750,16600,NA,9697,38100,34100,NA,10250,12250,28150,8820,814,14300,21380,24500,11900,12850,135000,12317,41600,13000,19848,13850,21450,30200,341000,22756,10350,7310,34700,21900,67600,23800,28900,3790,36100,7280,136000,4000,34000,6638,NA,11200,31900,23195,44550,4480,6720,7500,27300,NA,6380,3750,6880,71400,51200,35600,16750,15000,46300,19309,16750,88000,12050,29250,5370,NA,39230,23150,NA,4380,4019,20200,18550,6540,74500,20700,1870,NA,12025,7600,45950,10550,83400,30000,12550,18600,5680,NA,8700,98300,17291,NA,10550,13100,NA,4755,10000,27650,23050,63700,23350,10431,7700,3535,47200,10000,7190,17950,6954,5810,2552,6700,14200,6250,11800,4035,17250,23150,8500,7400,23350,114000,3610,12200,1735,24537,6350,NA,629000,NA,18776,23050,37073,11318,22250,3100,9250,7940,3550,11800,12200,746,3460,13150,19000,33900,2585,6570,9210,4030,117000,38800,18300,1190,3865,9590,13838,26150,8820,9520,7800,3255,36700,13250,22000,NA,39600,22950,5175,68421,187000,7000,97200,1715,NA,22500,8630,NA,11800,51000,37750,51900,1930,50000,NA,16800,7800,8510,2315,5280,56500,3375,10100,9220,34550,2415,48700,14650,23850,12850,48550,38700,21300,12100,5900,12250,13550,13600,18250,14200,5790,7280,18200,53600,3415,2950,NA,4160,6970,64100,13500,13150,36650,2775,179500,15350,25200,77200,NA,10500,27950,10250,NA,24900,NA,21000,10050,16750,49700,13150,13300,7600,8930,2450,22350,10600,2375,27850,7300,3395,1830,5270,13050,1360,NA,1410,5640,5120,NA,6391,1700,9330,61600,4600,9680,41200,5900,5450,126000,953,6548,2145,22350,532,11150,16150,47800,4910,3630,10500,NA,13750,16000,1830,16350,15500,10550,100500,34550,7980,8550,22800,5670,8390,22500,22000,12700,10898,3785,18700,70900,13000,26484,4270,26900,NA,12550,1865,5840,16700,5244,5700,26000,NA,11350,5280,5170,3010,7260,2060,42300,11850,47700,NA,7800,13300,2670,2600,752,4975,6360,15000,17465,19800,30302,3105,147000,11200,18800,NA,13500,31900,97300,6400,3563,7440,5180,11550,609,2920,4995,68212,NA,4735,3000,1725,52300,1270,3545,6460,7080,1160,42800,2625,10150,14450,8640,7620,2825,8230,10150,11600,13600,14800,8980,NA,45600,9460,12200,11700,7240,23900,7700,11648,38650,4165,55100,10750,12800,40600,6660,4060,12100,4100,4865,5460,20300,27400,8460,4483,21300,6080,NA,816,4240,2295,7190,7570,1105,3570,31500,3865,5920,4450,4830,29850,8810,4055,4415,6710,108500,36100,9250,4940,11500,2085,7990,6730,552,NA,NA,812,7480,5700,13500,5400,14850,17250,2010,10700,8600,2925,6280,13400,2420,17500,2015,11650,164000,5140,68500,15850,4340,3545,7260,7100,6810,NA,7110,NA,NA,9340,9490,1700,24800,9570,16450,1170,17100,10059,15000,7540,19879,13800,4365,12547,7270,32500,8300,5310,12950,5400,NA,4000,4965,21450,1405,12100,294,17950,5050,1481,15150,10050,9040,10100,7600,2490,20100,23500,8460,8380,1250,2315,3205,1035,35300,11350,4455,9130,13800,NA,2080,2660,3429,NA,6690,10000,7490,253000,35400,2260,14050,3985,23750,14016,8149,3380,6390,1660,1020,5570,3040,29500,12650,6040,1985,1830,7590,3980,12200,1545,3620,8734,11250,3800,4890,4065,8976,6660,30200,2645,6641,10150,3470,12300,16275,1110,7980,14050,13550,1320,63000,1115,23200,2730,13800,5200,80600,8148,37650,21300,23450,2265,27900,2780,11600,6900,18450,5060,13250,1820,3785,16650,NA,4855,737,5590,6940,2695,798,4025,6950,1520,10500,10355,3180,808,NA,4885,5825,8149,3735,13750,26900,6450,596,2075,2095,7630,1865,2166,4420,7800,1770,1475,4990,3085,13300,3320,2350,2690,9800,7340,8480,2520,NA,2000,2670,8000,9390,4200,4690,13200,9900,1120,1165,5400,2760,3900,2370,2720,12300,13900,30200,10450,1080,11700,10300,14150,4820,NA,232,921,586,5070,1365,4035,12350,9820,6570,NA,2820,12350,2284,8340,5380,2765,1685,20500,1965,4410,1505,6010,2515,3540,4620,12450,6298,120500,4115,10350,7300,2295,5720,4840,660,826,32190,NA,53200,13204,1520,8440,956,1785,14050,7250,1255,11750,14600,NA,2880,4400,24000,13450,1670,8380,8010,4355,183,NA,5180,2505,NA,8450,4373,940,6680,4060,3520,15750,17950,3705,19650,2725,2450,7090,4115,3600,9910,3735,5240,13200,2285,5810,6636,4260,2300,5980,4150,1248,NA,12600,2190,21595,6050,2610,2875,5290,4850,3570,3930,3300,3600,6770,16750,24000,7110,4120,17450,27250,2325,12050,24100,14900,22150,4630,24700,10500,1315,2500,6360,431,2330,3570,7100,900,12950,7340,6460,NA,3190,9380,6050,28500,NA,16600,934,3100,753,3780,1615,27500,10500,2825,2600,27300,8920,936,7160,5020,14150,19850,NA,3520,3945,NA,5850,9400,2320,82000,790,6310,10600,2415,7370,4190,725,852,4265,2150,26000,2510,11650,17100,1305,1215,8922,2825,4690,2198,3385,1890,7120,1410,2380,3650,8340,13566,2307,6280,18200,1800,7710,2160,2830,4700,44400,7310,2524,5300,21500,2515,2585,11400,2100,1064,6140,7884,2280,1690,1480,2720,39250,5780,83500,43850,6510,11000,53500,3675,11450,11800,3775,8820,1065,3595,2480,2237,20314,2600,6140,10850,1255,1695,2400,3340,987,1420,4625,10650,3990,7180,4360,4890,21885,1565,3480,1425,3400,2520,10150,43800,1665,NA,2140,16050,1285,1235,6390,1880,3355,1920,43600,1800,2605,NA,3600,3610,2000,1930,2475,2780,10500,6260,7330,3229,3097,6320,NA,7960,2990,130000,NA,2670,2280,4070,6590,187500,5350,4351,7190,4590,9280,NA,4390,NA,4750,2665,4600,12500,3660,5170,5244,NA,2115,NA,2675,18100,8300,2075,9170,6900,3745,2590,2599,6949,3355,NA,2130,1325,2150,3908,2540,7650,6740,5960,4220,9180,1995,2450,6440,2870,4615,215,3360,2430,830,3145,3235,26600,1800,1750,6740,10700,6290,12950,4990,19300,1380,1720,9860,4400,6440,29964,5300,9770,1380,2665,6950,2575,2785,8950,7200,3035,NA,10400,8600,12100,1185,18200,NA,1725,23800,12050,7090,4475,7797,3720,2265,2545,3367,4145,7450,6970,8515,19400,22950,2035,6585,4970,1480,5690,5461,3065,5336,7720,5620,5330,6440,2520,6880,7300,8160,3854,2203,3245,1220,3475,34300,NA,15850,6525,606,6250,10650,6630,8860,1250,1360,6190,NA,7870,NA,5360,1010,9600,3820,9950,8970,26200,1340,1595,8600,1135,2960,2615,1955,2485,4410,1701,12650,6160,2830,4235,10900,1000,NA,6730,1230,1365,7900,NA,6040,4800,5080,3610,5850,809,5840,3060,3185,6150,2935,7930,2480,10600,4450,5760,7160,3220,1320,4880,152000,1030,4900,2080,3960,2320,7610,3050,2615,4580,6910,3740,10400,4680,3940,5300,14500,795,1280,2020,17800,5280,1520,2195,4738,7820,4760,13300,5680,1160,4580,4250,3068,9890,6470,7090,26900,979,3540,7270,2465,2650,NA,1760,2660,1085,4525,3940,1880,2325,3800,3125,9050,2135,3010,5229,1965,9310,2200,5310,2630,5240,4815,3680,4700,3860,2120,NA,NA,11000,1425,1570,23150,2630,2490,980,559,2849,66600,1430,4230,8840,9307,9306,3165,2640,4415,6440,4040,12235,2645,5800,3720,NA,4170,NA,9000,13150,5800,1185,4230,16800,2075,14100,10900,4290,NA,3005,709,5690,2195,17550,6100,2940,4120,2235,2295,2560,66300,4347,1015,5100,4801,1875,4445,1485,2880,3175,6150,10450,4285,1665,2084,3040,21150,NA,5760,2190,2080,4565,8690,3045,573,5075,1503,1744,2355,1290,3230,3410,1265,4675,3995,2135,5040,4440,5960,1761,3860,2935,599,7880,10000,4960,4600,3345,9960,2650,6460,2930,8390,4360,NA,9180,882,2017,2390,NA,5820,1125,1270,2365,8500,7790,2645,4445,2145,2905,NA,5375,3715,4070,1427,6180,10050,4625,3295,12350,6192,882,14200,3665,2800,5830,4055,2025,7180,192,3245,2125,824,NA,6250,NA,1395,2145,5020,8390,7710,1077,945,2080,3960,2210,1985,7653,NA,2170,5225,5210,NA,NA,3905,1720,3300,1335,14250,3880,NA,6190,5620,3590,4300,4860,864,2120,681,10200,2065,NA,1494,1775,8820,5830,2450,4955,6800,4240,872,2430,2375,4930,2160,615,1215,3095,3375,3310,1750,1670,1564,4385,1450,1580,7135,604,1200,4055,6560,3060,1630,11600,6410,3080,5110,5900,2290,1546,15650,3751,NA,791,8720,2245,5028,3055,1295,2155,1320,5487,17300,1000,11442,2690,3219,2335,5060,1670,4265,3360,839,13150,4875,8240,1222,8680,5060,1665,822,4250,2355,3219,886,4810,4850,11476,5060,7480,2145,3245,1860,2590,7030,3315,3215,5030,10100,2430,6040,6790,11850,4930,7360,524,2083,3035,745,6475,1655,2610,5277,3580,1025,4835,5560,3735,6510,3440,2250,2925,1335,2550,1870,2825,9070,3100,5720,NA,2630,2050,5640,5250,4130,2401,1760,6686,2195,2030,2935,2450,2940,3400,2010,1925,354,3185,7680,3370,1565,5630,2325,1735,4500,2225,6930,1785,5990,2040,2185,13300,3985,NA,4240,1045,2350,1370,4890,3025,5740,1920,3705,2210,2785,5770,1530,1315,3560,22100,3990,2927,13300,3220,4125,1710,13100,937,1380,5730,4860,771,3055,3790,3110,3715,20250,4579,4995,3325,11544,2152,5900,3390,32100,2140,2105,3900,3550,10267,8530,2400,3590,1255,2965,1280,669,3125,1325,NA,3765,3710,423,9300,510,1990,1895,13500,2200,2920,8610,4485,3375,3973,4430,3315,4500,4290,10450,817,2345,6800,2835,2865,1440,5150,5910,1930,1040,2281,1865,2565,3720,1000,6290,1535,4335,4175,4020,4275,6070,2645,791,3572,2430,829,2995,1350,784,3900,2720,2215,9500,3205,7810,3040,6230,1225,640,6770,3080,1920,1178,707,4972,1560,2455,1695,NA,461,3240,4465,23800,1911,5400,30300,444,2430,957,393,2975,3270,4225,1430,5920,9450,6350,1550,2960,1085,1940,4450,514,4105,2660,6070,3270,2340,3800,2790,6680,3087,8971,966,2860,2295,3110,19750,3520,2525,746,2840,3555,20900,1895,3090,5500,4380,3000,2630,1480,623,3775,5570,13900,3550,77300,3820,905,2281,1844,3820,2265,4250,1020,16900,2030,638,NA,581,72468,2740,12250,3030,1650,4195,747,3970,4885,1535,3830,536,3080,408,816,2996,155 -"2018-10-19",43900,70800,127500,453000,115500,193000,330000,256180,1077000,270000,117000,51100,43250,282500,252500,26900,269500,29400,213000,91100,101000,190500,422000,100000,212500,64800,65700,278500,42900,138000,127500,126000,114000,389500,NA,73131,75264,260000,29900,84100,14450,29450,11650,17450,17900,109500,374000,6980,104000,7260,55300,33000,51100,108500,81000,48400,63000,215000,53200,45500,18300,335500,91800,126500,246000,423979,12150,210000,71700,38500,28250,71500,162000,55500,32150,16650,278500,39850,44800,82900,194207,195500,30600,22200,113156,5570,27000,213000,51500,280000,20950,74547,107700,49600,84700,7880,5040,12225,18950,31450,3825,16000,48600,41100,92400,456224,663000,18850,4615,102500,5190,48078,37400,176113,28850,18400,176500,71100,50300,192900,29050,314700,76900,29250,19550,29700,58500,19800,61500,159500,27950,82600,11800,37200,91600,51100,47100,27850,142000,NA,58800,37150,13300,55200,84400,226500,147000,19050,24200,48800,4770,17100,35800,66594,57500,101200,13700,703000,80600,65000,4505,86000,5110,9900,3905,10656,100042,NA,1523000,9700,8970,6810,13100,NA,17100,45050,135613,10500,12950,5910,43350,NA,62500,14750,88952,NA,23850,42200,73500,34900,165500,11250,10350,37900,203000,22550,NA,102000,8330,18008,22302,32850,134000,39100,51700,21200,259000,17750,97300,8890,4630,45650,20300,127000,90400,19350,24000,26500,10400,23700,255500,8500,46350,6650,69800,20900,24850,36950,28967,65000,61700,15450,20550,80289,11750,160000,58200,948,130500,29650,40450,NA,16100,83600,7870,173500,42500,28650,8400,4925,62300,28200,20250,32750,7390,34800,17850,NA,19000,31700,36350,33650,64600,11267,41200,26150,10450,1730,12900,70300,53200,6010,62100,34800,2750,58964,26250,28300,13750,25750,96800,43500,11100,3190,37835,10700,16700,15100,61500,43250,47100,31650,36050,43651,4959,21650,18700,71100,96700,1125,16700,8450,23950,78600,7910,90700,11370,1800,15550,59600,2540,58100,23200,42700,14100,24850,49600,17900,6910,29800,48500,5050,33800,57600,114000,62800,22500,8737,124800,36000,9550,NA,59300,23000,16165,8030,14200,41250,19700,40179,33000,63712,7060,16100,14150,51700,47550,NA,1685,1040,15550,33850,697000,8340,9610,2070,26950,4320,12100,6060,6970,NA,NA,9610,29657,10900,16450,NA,9893,38100,33500,NA,10150,12400,28250,8920,818,14250,21235,24400,11800,12650,131000,12126,40950,13500,21602,13800,21200,30900,338500,22532,10350,7300,35200,21400,67100,24800,28900,3805,36150,7470,139000,4020,37500,6667,NA,11400,33250,22957,44600,4525,6850,7590,28200,NA,6270,3710,6760,71300,51600,36500,16800,15100,46500,19914,16800,88300,12300,29350,5360,NA,39548,24000,NA,4340,4019,19900,18150,6400,76000,21150,1870,NA,11875,7500,47500,10650,82100,29800,12450,18150,5800,NA,8880,99300,17146,NA,10450,13300,NA,4856,9700,27950,23300,62700,23950,10294,7840,3539,46900,9940,7370,17850,6963,5890,2556,6640,14800,6280,12000,4060,17400,23900,8490,7330,23500,113500,3610,12700,1715,24442,6420,NA,629000,NA,18640,23600,37073,11182,22150,3090,9320,8020,3530,11600,12450,736,3460,13300,18850,32850,2605,6760,9170,4050,121000,39200,18100,1180,3995,9780,13526,26600,8740,9630,7880,3245,36800,13200,21150,NA,40100,26000,5150,69364,185000,6880,95600,1730,NA,22200,8700,NA,11800,50500,38750,53600,1930,52200,NA,16300,7990,8190,2320,5240,54700,3570,10100,9250,35350,2490,47700,14950,24300,13050,47500,37750,21450,12100,5860,12500,13300,13700,18200,14000,5800,7510,18900,54000,3405,2975,NA,4160,7430,65800,13450,13550,36500,2770,180000,15100,25200,76600,NA,11350,28000,10050,NA,26800,NA,19950,9920,16800,48450,13500,13150,7690,8880,2465,23000,10600,2355,28450,7240,3310,1825,5550,12700,1370,NA,1405,5740,5080,NA,6549,1700,9110,62700,4595,9780,41500,5810,5320,122500,984,6548,2130,22950,532,10550,16150,49750,4950,3665,10350,NA,14050,16000,1830,16200,15800,10600,100500,34700,8000,9050,23700,5630,8490,22450,22400,12700,11080,3785,18800,71300,13100,26953,4320,27200,NA,12600,1880,5900,17150,5205,5640,26000,NA,11250,5270,5360,2995,7360,2040,42500,11800,54800,NA,7670,13450,2715,2555,728,5090,6320,14800,17887,19950,30604,3140,160500,11650,19000,NA,13550,32700,98900,6360,3531,7630,5240,11600,611,2855,4920,68600,NA,4945,3150,1730,51500,1200,3555,6490,7200,1150,42850,2635,10200,14500,8690,7660,2820,8160,10250,11700,13600,14750,8810,NA,45750,10050,11900,11850,7070,23900,7910,11555,40050,4200,55000,10750,12650,40950,6340,4015,12150,4025,4910,5590,20250,27400,8540,4503,21500,6020,NA,816,4175,2285,7130,7440,1120,3440,31650,3895,5930,4455,4760,29900,8790,4095,4420,6740,105500,36450,9580,5020,11600,2090,7860,6800,553,NA,NA,878,7410,5710,13550,5540,15050,17700,2010,11050,8730,2895,6340,13300,2390,17350,2025,11850,165000,5130,69200,15650,4435,3692,7250,7360,6880,NA,7130,NA,NA,9200,9670,1740,25200,9380,16400,1170,17200,10010,15000,7440,20165,13500,4315,12924,7330,31650,8400,5410,12850,5350,NA,4060,4965,22300,1425,12250,293,17850,4900,1601,15150,9830,8990,9970,7020,2430,19900,23300,8990,8510,1225,2320,3180,1005,34400,11450,4540,9290,14300,NA,2065,2640,3312,NA,6680,10050,7570,252000,35250,2400,14100,3890,23750,13627,8083,3320,6380,1635,1015,5590,3000,29850,12650,6040,1905,1805,7590,3940,12250,1570,3590,8720,11300,3790,4495,4085,8922,6750,30200,2645,6742,10150,3620,12300,15925,1085,8030,13950,13750,1315,62900,1100,22300,2725,14650,5120,80900,8275,37850,22100,22950,2260,29650,2750,11450,6950,18500,5040,12950,1815,3820,16600,NA,4820,721,5800,6790,2645,782,4075,6880,1530,10600,10434,3150,780,NA,4880,5750,8306,3700,13500,26700,6350,599,2100,2095,7630,1830,2180,4365,7840,1700,1525,4990,2980,12700,3295,2320,2575,11100,7300,8740,2500,NA,2010,2685,7860,9230,4200,4680,13300,9930,1120,1165,5440,2760,3900,2365,2835,12350,14200,30150,10600,1085,11900,10650,14500,4935,NA,228,939,590,4975,1410,4030,12350,9770,6970,NA,2830,12350,2278,8330,5420,2800,1725,21000,1990,4280,1505,6080,2505,3495,4570,12600,6132,120000,4045,10250,7250,2435,5790,4810,685,823,32190,NA,50400,13204,1510,8480,949,1810,14100,7240,1285,11550,14400,NA,2875,4485,24200,13700,1685,8460,8000,4430,180,NA,5180,2600,NA,8340,4359,950,6820,4285,3480,16050,17950,3655,19050,2740,2420,7290,4120,3585,9830,3720,5400,12600,2280,5690,6675,4275,2300,6000,4085,1262,NA,13150,2200,21961,5930,2630,2865,5290,4900,3650,3940,3385,3625,6790,16400,24150,7010,4100,17550,26650,2280,13000,24150,13500,20900,4630,24500,10750,1315,2500,6520,436,2300,3565,7180,881,12850,7380,6800,NA,3180,9530,6040,28400,NA,16900,944,3175,753,3760,1630,27200,10400,2785,2570,27450,9250,936,7180,5070,14250,20300,NA,3560,3960,NA,5800,9200,2330,81700,764,6230,10650,2365,7440,4190,743,852,4210,2085,24800,2500,12050,17650,1310,1190,8879,2805,4935,2188,3370,1920,7180,1380,2375,3595,8560,13114,2071,6260,18700,1840,7650,2255,2840,4680,43850,7260,2518,5290,21400,2515,2610,11600,2110,1054,6100,7865,2240,1700,1505,2760,38800,6030,83800,43650,6500,11350,52800,3530,10000,11850,3750,8850,1065,3575,2505,2254,21244,2560,6130,10850,1315,1645,2400,3360,987,1415,4605,11150,3910,7100,4450,4725,22031,1580,3470,1475,3375,2545,10200,43700,1700,NA,2140,15650,1330,1220,6310,1864,3295,1810,43100,1830,2590,NA,3705,3475,2045,1950,2495,2780,10150,6280,7180,3211,3105,6270,NA,7990,2990,131000,NA,2725,2295,4060,6600,188000,5470,4395,7130,4545,9510,NA,4370,NA,4800,2680,4600,12600,3640,5220,5204,NA,2100,NA,2800,17850,7670,2075,8990,7040,3745,2625,2697,6949,3350,NA,2145,1305,2180,3988,2530,7910,6750,6040,3990,9310,1950,2475,6260,2920,4620,212,3375,2375,816,3190,3240,26400,1835,1735,6800,10500,6440,13050,4970,19200,1390,1735,10100,4395,6421,29123,5280,9830,1385,2770,6970,2630,2720,8990,7470,3075,NA,10250,8670,12100,1166,18950,NA,1750,24200,12600,7090,4705,7989,3745,2260,2620,3363,4140,7490,7000,8525,18800,22850,1910,6545,4895,1495,5560,5530,3060,5345,7770,5570,5230,6570,2540,7010,8080,8120,3924,2203,3300,1225,3500,31800,NA,16200,6400,602,6200,11150,6770,9060,1190,1355,6260,NA,7980,NA,5390,1015,9180,3860,9820,8750,26000,1330,1605,8900,1125,2955,2665,1930,2475,4325,1735,12800,6170,2890,4205,11200,1000,NA,6780,1230,1415,7900,NA,6050,4760,4845,3630,6090,836,5840,3060,3220,6170,2945,7800,2485,10450,4500,5700,7260,3220,1320,5150,151500,1015,4880,2050,3875,2405,7620,3015,2925,4950,6900,3710,10650,4795,3830,5340,14550,790,1270,2025,18150,5280,1525,2190,4537,7700,4670,13600,5640,1160,4585,4290,3115,10000,6460,7030,27200,958,3600,7280,2440,2650,NA,1740,2640,1080,4520,3925,1880,2360,3795,3155,9070,2135,3030,5255,1930,9240,2195,5320,2675,5210,4710,3695,4650,3755,2115,NA,NA,11000,1425,1560,22900,2615,2255,980,552,2796,68500,1500,4245,8760,9407,9351,3200,3430,4385,6310,4040,12610,2560,5860,3735,NA,4110,NA,9060,13200,6010,1190,4195,16850,2070,15250,10950,4290,NA,2985,703,5640,2145,17550,6160,2955,4130,2260,2305,2560,65300,4314,1010,5200,4697,1891,4425,1520,2865,3210,6260,10400,4265,1680,2041,3130,20900,NA,5660,2225,2075,4585,8650,2995,571,4950,1499,1748,2300,1286,3220,3445,1280,4740,3765,2075,5060,4530,5860,1730,3808,2950,598,7950,9990,4950,4540,3330,10100,2640,6400,2955,8320,4285,NA,9200,877,2058,2400,NA,5800,1120,1255,2370,8340,7730,2585,4410,2145,2950,NA,5350,3935,4070,1440,6300,10000,4620,3295,12400,6141,862,14300,3590,2860,5780,4000,2025,7350,191,3550,2110,834,NA,6240,NA,1420,2160,4950,8290,7700,1064,985,2080,4070,2190,1910,7870,NA,2100,5250,5180,NA,NA,4065,1725,3330,1330,14050,3910,NA,6250,5510,3590,4345,4875,863,2095,699,9970,2070,NA,1541,1740,9400,5840,2390,5040,6750,4275,864,2395,2260,4900,2185,610,1195,3095,3500,3370,1730,1615,1542,4450,1430,1570,6879,618,1225,4115,6390,3000,1635,10300,6270,3070,5230,6150,2290,1550,15900,3737,NA,784,8387,2245,5001,3070,1270,2135,1315,5516,17150,998,11484,2690,3183,2310,5180,1665,4360,3375,839,13150,4820,8170,1241,8690,4750,1670,711,4300,2500,3187,901,4790,4865,11476,5000,7430,2100,3235,1815,2600,7170,3500,3215,5000,10050,2365,6090,6740,11750,4900,7400,523,2100,3045,748,6525,1705,2625,5150,3595,1010,4750,5460,3660,6550,3450,2250,2885,1320,2555,1810,2930,9250,3110,5600,NA,2620,2080,5620,5240,4175,2373,1840,6616,2350,2025,2935,2470,2960,3350,1995,1915,357,3145,7650,3210,1590,5650,2340,1770,4475,2210,7620,1775,5980,2155,2160,13400,4020,NA,4270,1015,2355,1310,4855,3010,5600,1900,3680,2235,2765,5800,1560,1310,3545,22000,3990,2942,13300,3200,4125,1675,13200,935,1345,5800,4810,788,3050,3820,3090,3660,20400,4531,5250,3560,10420,2142,5810,3345,32200,2130,2100,3810,3565,10788,8680,2380,3640,1260,2940,1310,664,3040,1330,NA,3765,3695,423,9290,505,2020,1865,13550,2230,2945,8630,4490,3310,3992,4435,3315,4470,4310,10300,835,2380,7160,2850,2870,1440,5170,5860,1880,1095,2345,1860,2571,3680,1000,6220,1560,4270,4185,4005,4270,6010,2605,788,3531,2330,830,2735,1360,770,3925,2730,2225,9300,3155,7850,3015,6130,1229,661,6730,2980,1860,1185,701,4911,1590,2460,1690,NA,450,3195,4400,23700,1881,5440,29900,435,2490,960,392,2890,3265,4600,1410,6490,9210,6180,1540,2970,1035,1980,4535,510,4050,2650,5790,3250,2355,3800,2790,6680,2935,8750,944,2890,2315,3145,19950,3530,2550,730,2850,3560,20900,1900,3080,5400,4210,3065,2610,1550,617,4005,5430,14200,3550,78700,3910,899,2307,1861,3590,2290,4380,1015,17600,2060,660,NA,589,71916,2750,12250,3010,1635,3950,681,4050,4960,1490,3780,536,2950,408,816,2974,155 -"2018-10-22",43550,70000,129000,447000,118000,195500,337500,251957,1114000,266500,116500,52400,45000,286000,251000,27550,268000,29450,212000,91700,102500,196500,426500,101500,214000,64800,65700,286000,44150,136500,129000,126000,114000,392000,NA,76823,74984,262000,30250,84200,14650,30150,11800,18050,18200,111000,367500,7040,104400,7210,52300,33450,51000,111000,82700,47500,63800,215000,53000,45500,18300,341500,93000,129000,252300,422533,12450,216000,72600,38500,28500,74200,163000,55100,31650,17350,290500,40300,46050,84200,189627,194500,31100,22550,114099,5500,26950,215000,51800,280000,20350,72714,109700,48750,89300,7840,4990,11925,19050,31250,4000,16250,51300,42500,93700,445812,668000,19850,4680,95000,5100,47326,37800,176349,28750,19000,178000,72100,51300,193500,29500,319500,76900,29800,19350,28950,58600,19600,60800,157000,29650,86300,11600,37350,94100,50800,46700,26400,140000,NA,57100,37000,13500,55300,83200,231500,151000,18800,24550,48200,4720,17350,36100,66594,57500,100100,12850,696000,80800,66700,4405,88000,5140,9820,3890,10570,102800,NA,1510000,9850,8920,6870,13350,NA,17250,48050,135512,10550,13300,5940,42350,NA,60100,14600,88406,NA,23200,38550,72700,34000,165000,11300,9460,39150,207500,21750,NA,101000,8250,18229,22910,33350,134500,37300,52600,21400,267500,17750,98000,8880,4495,46850,20350,135000,90200,19000,24300,26750,10700,23200,260000,8410,46500,6700,67500,20950,24950,38500,28333,66800,61800,15400,20600,79110,12000,159500,60700,936,129500,28700,39700,NA,15850,82600,7920,176000,45200,28000,8460,4905,61500,27450,20000,32500,7540,35300,17750,NA,19000,32100,36900,32950,65600,11267,41750,26400,10600,1800,13200,71900,54400,6010,61700,34200,2810,57208,24050,28350,13950,25750,95100,43250,11350,3220,37358,11150,17050,15150,61700,42500,43550,31650,37350,44760,5130,22450,18350,71900,101900,1105,16675,8400,23900,82200,8020,89300,11227,2140,15250,60100,2500,58200,23100,45700,14200,24550,50600,17300,6910,28850,48550,5260,35000,57800,117500,62500,22650,8459,125700,37300,9610,NA,58800,23700,15874,8090,14450,41700,19650,39422,32050,62719,7030,15850,14300,51800,46650,NA,1642,1025,15300,35900,712000,8330,9900,2120,26650,4305,12000,6000,7300,NA,NA,10200,28921,10650,16650,NA,10402,38100,33000,NA,10000,12250,28200,8830,833,14600,21814,25500,11600,12550,136000,12174,40950,13150,22429,13900,21400,30600,340000,22141,10400,6870,34850,21000,67100,24950,27000,3635,36100,7400,134000,4300,38350,6638,NA,11100,33300,21907,47000,4400,6880,7710,28450,NA,5950,3780,7020,72700,51800,37350,16700,15400,46300,19772,17300,87500,12350,30850,5440,NA,38638,24550,NA,4435,4027,19600,18250,6400,81600,20900,1880,NA,11925,7500,45800,10550,82600,29800,12600,18600,5800,NA,8950,98800,17243,NA,10900,13100,NA,5007,10300,27800,23350,62700,24000,10112,7800,3672,47100,10100,7380,17700,6788,5710,2527,6640,15000,6500,11800,4085,18100,23500,8490,6990,23650,111500,3530,12600,1705,23071,6310,NA,626000,NA,19726,23500,37073,10545,21800,3075,9320,7940,3505,11300,12350,745,3520,12750,19650,32350,2560,6660,9040,4050,117000,40400,18400,1170,3930,9780,13526,26500,8810,9690,8300,3275,37850,13150,21150,NA,40050,26450,5125,69458,183500,6960,94700,1710,NA,22800,8600,NA,12500,50500,41550,54100,1890,57000,NA,17050,8040,8360,2200,6250,54400,3555,10100,8650,35500,2475,48400,14800,24650,13000,47350,37500,21200,11600,5890,12300,13050,14300,18100,14400,5840,7440,18950,53000,3310,3035,NA,4165,7290,64800,13300,13450,37250,2755,181000,15350,26450,77800,NA,11450,26050,10500,NA,26350,NA,19050,9920,16700,48500,13500,12350,7790,9400,2515,22750,10950,2445,28200,7130,3310,1770,5200,12750,1300,NA,1400,5760,5060,NA,6726,1705,9230,62200,4530,9580,41300,5810,5390,125000,983,6597,2085,23600,527,10600,16050,48750,5120,3600,10300,NA,14050,16000,1800,16000,15050,10750,100500,35200,7830,9080,23800,5580,8490,22550,23400,12650,10761,3770,18600,72200,13100,26719,4200,27150,NA,12700,1770,6000,18250,5176,5430,24750,NA,11200,5220,5450,2945,6880,2200,43000,11700,60900,NA,7470,13400,2700,2455,741,5010,6680,14850,18589,19950,30755,3070,154000,11800,18500,NA,13000,33100,98500,6390,3544,7720,5240,11500,604,2835,4950,67826,NA,4920,3110,1745,52300,1280,3545,6430,7010,1120,42650,2640,10150,14550,8420,7880,2745,8180,10200,11450,13550,14800,8890,NA,47850,9880,11700,11850,7270,23800,7890,11414,40000,4100,55600,9970,12700,40450,6300,4030,12250,3985,4740,5490,20100,26850,8540,4493,21700,6020,NA,812,4050,2295,7050,7110,1150,3315,32100,3975,5970,4445,4795,29750,8660,4080,4415,6670,103500,39400,9550,5060,11250,2105,7680,6890,550,NA,NA,877,7410,5610,13750,5600,15200,18350,2025,11250,8840,2960,6350,13200,2325,17350,1915,11700,153500,4960,69200,15700,4450,3834,7110,7380,7070,NA,7280,NA,NA,9400,9850,1710,25550,9320,16100,1200,17600,9794,15000,7300,20022,13350,4300,13025,7550,31400,8400,5430,12900,5380,NA,4060,4880,22500,1410,12850,282,19000,4935,1618,15150,10200,9200,9830,6980,2370,20300,23700,9000,9000,1220,2325,3125,983,35050,11500,4325,9360,14700,NA,2065,2615,3270,NA,6780,10050,7340,249500,34000,2180,14000,3950,23650,13529,8197,3380,6360,1600,1005,5580,2995,31050,12300,5990,1910,1800,7600,3900,12250,1500,3690,8383,11100,3755,4490,4170,8949,6640,31400,2635,6894,10050,3775,12350,16175,1065,7870,14050,13750,1330,62900,1100,22700,2790,15150,4995,80800,8072,37950,21750,24000,2210,30450,2840,11250,6680,18150,5100,12600,1815,3795,16450,NA,4845,706,5980,6670,2690,790,4100,6890,1505,10500,10335,3135,779,NA,4860,5800,8355,3675,13600,26500,6340,596,2090,2095,7600,1740,1730,4375,7840,1595,1680,5020,2915,12400,3320,2435,2370,11550,7390,8920,2575,NA,2210,2660,7810,9170,4200,4700,13700,9800,1110,1160,5400,2860,4090,2375,2895,12000,13950,30150,11150,1075,11750,10600,14950,5290,NA,226,932,580,4960,1365,4095,12300,9730,7300,NA,2810,11950,2278,8340,5310,2765,1705,20850,1935,4210,1470,6140,2480,3440,4630,12550,6161,118000,4155,10350,7210,2435,5870,4775,690,819,32030,NA,49350,12917,1510,8480,963,1785,14100,7260,1320,11300,13850,NA,2875,4500,22500,14200,1765,8380,8010,4250,179,NA,5270,2685,NA,8260,4308,919,6690,4175,3325,17100,16900,3655,19000,2805,2420,7270,4095,3540,10100,3610,5450,15150,2310,5590,6685,4290,2300,6030,4015,1275,NA,13400,2210,21686,5840,2600,2830,5400,4725,3630,3930,3395,3480,6640,16400,24500,7150,4140,17600,25650,2295,13750,21550,13200,20900,4700,24400,10700,1315,2450,6650,439,2245,3535,7500,874,12900,7100,7130,NA,3295,8860,6040,27350,NA,16950,940,3120,752,3720,1595,27250,11200,2635,2580,27450,9540,934,7420,5150,15000,20250,NA,3550,3770,NA,5460,9000,2290,80400,756,6250,10250,2430,7410,4190,740,848,4230,2235,24100,2510,11950,17200,1265,1155,9401,2780,4830,2150,3300,1910,7180,1330,2455,3620,8570,12991,2007,6450,18700,1815,7130,2270,2705,4720,43750,7350,2524,5190,21150,2495,2570,12150,2120,1028,6100,7845,2230,1660,1490,2645,38650,5400,83900,43900,6350,11300,55000,3380,9800,11800,3730,8750,1050,3550,2465,2248,20585,2540,6130,10800,1345,1620,2350,3390,969,1430,4500,10900,3815,7260,4480,4705,22031,1540,3570,1465,3375,2510,10300,43400,1710,NA,2180,15250,1370,1250,6470,1813,3330,1745,42400,1810,2585,NA,3665,3450,2025,1945,2545,2780,10350,6300,7120,3271,3089,6310,NA,7970,2990,133000,NA,2780,2300,4030,6660,187500,5470,4518,7130,4325,9520,NA,4255,NA,4745,2715,4600,12650,3590,5220,5164,NA,2095,NA,2805,17850,7530,2030,9220,7040,3710,2595,2855,7244,3380,NA,2140,1325,2170,3900,2555,8150,6980,5880,3850,8620,1930,2530,6190,2940,4755,225,3480,2265,797,3185,3235,24900,1850,1720,7020,10300,6440,13150,4915,18850,1365,1715,9940,4300,6402,29368,5340,9800,1380,2685,6930,2550,2790,8950,7280,3140,NA,10000,8700,11500,1069,19000,NA,1655,21600,11450,7090,4760,7910,3640,2200,2600,3375,4130,7260,7100,8895,23450,23050,1910,6599,4750,1450,5550,5500,3055,5310,7800,5370,5210,6620,2520,7230,8350,8530,3698,2149,3290,1200,3405,32750,NA,16400,6450,586,6190,11700,6750,8730,1225,1260,6170,NA,7470,NA,5480,1065,8960,3845,9680,8610,25950,1335,1605,8800,1130,3095,2660,1880,2470,4290,1690,12800,6160,2880,4085,11200,1000,NA,6640,1185,1460,7680,NA,5930,4750,4785,3650,5700,816,5880,3060,3075,6160,2940,7780,2425,10400,4275,5920,7180,3220,1330,5130,143000,1015,5190,2055,3745,2320,7690,2905,2965,4740,6910,3680,10600,4835,3885,5310,14600,794,1225,1975,19000,5230,1495,2185,4557,7740,4680,13650,5570,1160,4580,4250,3012,10000,6200,6990,28350,952,3560,7210,2355,2670,NA,1725,2620,1085,4460,3930,1830,2260,3810,3145,9280,2150,3020,5455,1910,9100,2180,5260,2635,5270,4740,3725,4660,3755,2070,NA,NA,10850,1415,1580,22850,2650,2385,975,543,2731,67800,1630,4150,8710,9574,9440,3230,3650,4390,6150,4050,12122,2455,6090,3725,NA,3975,NA,9060,13800,6110,1180,4235,16200,2100,15250,10100,4290,NA,3000,705,5540,2145,17850,6350,2985,4140,2190,2270,2570,66200,4367,1000,5230,4713,1889,4460,1575,2915,3230,6400,10150,4360,1680,2084,3170,20150,NA,5580,2175,2070,4420,8330,3100,558,5085,1521,1763,2210,1358,3235,3495,1305,4405,3840,2105,4975,4600,5730,1632,3746,3835,590,7540,9750,4850,4500,3415,9980,2640,6400,2700,8640,4450,NA,9100,836,1971,2410,NA,5700,1140,1195,2355,8250,7550,2660,4320,2170,2965,NA,5550,3920,4085,1468,6330,9520,4515,3310,11500,6077,880,14150,3635,2970,5700,3895,2050,8270,190,3550,2090,848,NA,5890,NA,1465,2225,5000,7920,7670,1095,1060,2070,4060,2205,1830,7798,NA,2150,5175,5110,NA,NA,3995,1740,3220,1495,14300,3830,NA,6320,5520,3590,4325,4570,859,2100,727,9980,2070,NA,1822,1760,9340,5800,2350,4960,6800,4125,843,2425,2225,4790,2195,603,1200,3090,3700,3210,1705,1690,1568,4230,1355,1580,6746,625,1225,4245,6320,3135,1580,10200,6210,3100,5270,6360,2301,1519,17700,3737,NA,784,8253,2245,5054,3085,1275,2100,1315,5487,16850,985,11527,2685,3219,2320,5040,1660,4355,3300,839,13500,4860,8250,1289,8680,4700,1645,708,4325,3075,3205,871,4830,4915,11476,5010,7755,2095,3195,1785,2610,6430,3585,3220,5030,10100,2145,6110,6780,11700,5350,7280,537,2140,2960,743,6750,1675,2615,5064,3590,999,4835,5710,3690,6530,3480,2250,2880,1390,2600,1850,2835,9440,3050,5660,NA,2590,2000,5660,5280,4060,2368,1820,6780,3055,2000,2900,2420,2920,3300,2005,1920,350,3235,7620,3370,1620,5420,2295,1795,4310,2265,7940,1775,5990,2240,2385,13700,4020,NA,4320,1055,2380,1310,4820,2995,5570,1855,3695,2195,2750,5790,1475,1275,3597,21600,4000,2898,13750,3195,4025,1675,13450,921,1320,5700,4870,798,3040,3700,3045,3690,20400,4493,4885,3855,10440,2142,5910,3350,30300,2125,2100,3820,3585,10977,8550,2320,3670,1230,2950,1300,650,3165,1330,NA,3780,3710,423,9360,495,2050,1830,13950,2155,2975,8810,4475,3370,4366,4375,3260,4430,4250,10050,843,2335,7190,2830,2870,1410,5150,5950,1860,1080,2430,1910,2559,3685,1000,6240,1580,4250,4215,3970,4225,5970,2575,794,3554,2380,837,2790,1345,809,4020,2730,2235,9900,3120,9000,3135,6100,1221,650,6730,2965,1820,1191,684,4803,1620,2420,1670,NA,440,3175,4530,23650,1867,5380,32250,441,2420,962,392,2875,3260,4725,1370,6260,9180,6220,1540,2970,1040,1970,4610,507,3985,2590,5750,3275,2290,3800,2775,6680,2887,8720,937,2860,2315,3200,19450,3530,2440,695,2895,3405,20800,1790,3030,5600,4290,3020,2590,1565,598,3910,5400,14050,3550,78000,3880,912,2204,1956,3500,2260,4425,1005,17700,2060,649,NA,578,76428,2690,12250,2970,1565,3800,655,4095,5390,1470,3610,536,2955,408,816,2366,155 -"2018-10-23",43050,69100,125500,417500,116500,187500,329000,231312,1087000,261000,112500,51000,43800,283000,239500,26300,259500,28350,207500,91100,100500,189000,425000,100000,207000,63400,63600,278000,42950,128500,125000,120000,112500,390000,NA,73530,69561,256000,29800,84300,14350,29800,11000,17900,17250,106500,358000,6880,99000,7030,51300,32650,49850,106000,79400,46700,60700,207000,51200,44500,17750,335500,90000,124500,244500,399407,12100,208500,71700,37350,28000,67900,162000,53600,30950,16750,275500,39400,45650,82200,184589,191500,30050,22150,109856,5270,26300,217600,49600,270500,19800,67893,108400,48150,84900,7760,4915,11400,18400,31150,3910,15850,48150,41450,91500,418458,653000,19650,4605,91500,5050,46123,35750,169594,27300,18400,163500,71900,50200,192000,29050,313000,73000,29000,18550,28100,54500,19050,59100,149000,27600,82500,11350,37000,90400,49500,44750,26100,135000,NA,56500,36450,13300,52700,78900,229000,147500,17900,23900,47150,4580,16850,34950,62974,55400,97800,12050,689000,80700,64300,4270,81500,5040,9680,3755,10225,99649,NA,1473000,9770,8720,6550,12850,NA,16550,45350,133809,10400,12850,5930,42250,NA,59900,13850,84954,NA,22550,36000,72500,32700,156000,11700,9250,38900,211300,20550,NA,98100,7950,17604,22128,31750,129500,35200,51700,20400,257000,17250,92900,8490,4400,43150,20000,124500,88300,18350,24100,25950,10150,22650,255500,8220,45250,6190,65500,19900,24250,37900,27533,64100,59900,14900,19150,76653,11650,152000,59900,892,127000,27900,38200,NA,15250,83300,7790,170500,43300,26950,8360,4850,59300,26650,19500,31600,7390,34250,17400,NA,18550,31300,35450,31850,65000,10933,42700,24850,10100,1740,13000,67500,52700,5780,60400,34200,2775,54950,24650,28350,12850,24550,92800,41300,11100,3135,35640,10600,16700,14700,59800,41700,43000,31650,37100,43701,4949,21500,17700,72400,97900,1085,16025,8200,23300,78100,7740,87500,11322,2180,14550,60200,2410,54600,21400,44650,13650,23700,48450,16950,6760,27850,46800,4980,34050,57700,115000,60000,22150,8531,120000,35550,9280,NA,56800,22550,15625,7290,14100,40450,19100,38193,30350,61561,6850,15550,13850,51800,45150,NA,1591,1015,15150,34200,691000,8040,9470,2050,24900,4130,12000,5830,7120,NA,NA,10100,28662,10050,15750,NA,10206,37000,31800,NA,9810,11850,27750,8410,806,13850,21380,24350,11200,11850,132500,11840,40100,12600,20800,13700,21650,29350,334000,20408,10000,6850,34300,20950,66900,24000,25400,3540,35950,7160,128000,4490,38000,6372,NA,11050,33250,20905,47700,4380,6710,7290,26200,NA,5740,3740,6980,71900,48800,37350,16500,14500,44800,19523,16500,87000,12000,30800,5320,NA,36684,24200,NA,4180,3899,18800,17100,6270,77100,20550,1860,NA,11600,7430,43900,10550,81700,29800,12450,18250,5550,NA,8760,97900,16806,NA,10450,12300,NA,5007,9850,27300,23050,61600,23000,9839,7680,3676,47200,9800,7230,17200,6539,5690,2395,6300,14750,6470,11700,3970,17400,23150,8420,6720,22250,107000,3630,12450,1635,22173,6200,NA,614000,NA,19228,23300,36780,10136,20800,2960,9320,7490,3300,11100,12000,731,3500,12750,18700,31700,2535,6620,8930,3920,114500,38500,17950,1125,3880,9050,13259,25050,8700,9280,8300,3105,37650,12900,19900,NA,39000,24550,4895,66348,178500,6620,95600,1665,NA,22050,8230,NA,12000,50200,39750,50800,1795,57000,NA,17300,7800,8150,2120,5770,54300,3505,9600,11200,34000,2445,45650,14300,23400,12650,46350,37050,20500,11400,5890,11300,12400,14000,17200,13550,5760,6910,18200,50100,3235,2910,NA,3990,7260,59600,13350,12700,37150,2660,179000,14550,25050,73400,NA,10900,25200,9980,NA,25800,NA,18950,9460,16750,46550,12600,11500,7730,8900,2445,23100,10200,2565,27400,7000,3080,1680,6200,12700,1280,NA,1340,5420,4995,NA,6707,1685,9070,61800,4470,9080,41300,5660,5420,123500,957,6734,2025,23350,515,10650,16000,45450,4910,3430,10200,NA,13700,15950,1735,15100,14800,10600,100500,32900,7440,8900,22800,5470,8220,22350,22800,12500,10442,3655,18100,70300,12850,26250,4120,26000,NA,13400,1715,5860,17850,5176,5200,24750,NA,10450,5130,5300,2930,6920,2100,42400,11450,60800,NA,7200,12800,2555,2375,710,4850,6370,14400,17653,19050,30705,3000,151500,11600,18000,NA,13550,32100,97500,6170,3449,7490,5110,11200,573,2765,4840,66666,NA,4620,2810,1665,49950,1345,3280,6230,6650,1110,42200,2510,10000,13950,8140,7490,2605,7730,9840,11000,13300,14500,8970,NA,44600,9810,11950,11850,7320,22950,7450,11038,40100,3965,54600,9800,12300,39450,5780,3920,12200,4085,4500,5220,19750,25550,8460,4473,21050,5710,NA,803,3865,2200,6990,6630,1115,3110,32450,3870,5900,4300,4620,28350,7880,4060,4375,6530,103000,37050,9200,4855,11000,2025,7300,6710,540,NA,NA,821,7100,5360,12800,5520,14550,17450,2000,10800,8800,2795,6370,13050,2200,17050,1880,11600,152000,4820,65600,15500,4250,3713,7060,6860,6700,NA,7090,NA,NA,8600,9540,1645,24650,9010,15750,1205,16950,9431,15000,6990,19402,13100,4105,12622,7240,30400,8200,5300,12500,5380,NA,4000,4745,21900,1400,12450,276,18750,5170,1548,14850,9950,8730,9350,6690,2290,20400,23150,8680,8750,1150,2255,3065,942,34400,10550,4165,9000,13550,NA,1980,2530,3171,NA,6450,9810,7020,248000,33500,2165,13600,3955,23700,13140,7953,3375,6360,1550,978,5520,2960,30100,12000,5800,1820,1780,7520,3870,11700,1415,3475,8018,10350,3615,4015,4025,8612,6460,29800,2550,6489,9840,3775,12150,14825,1030,7740,13900,13350,1285,62500,1070,21350,2770,14000,4995,81000,7691,37650,20250,22850,2145,28500,2685,10900,6360,17500,4875,12300,1740,3690,16350,NA,4640,691,5720,6410,2540,759,4025,6700,1455,10050,10039,3025,758,NA,4790,5500,8189,3615,13500,25700,6180,577,2170,2095,7390,1745,1671,4275,7570,1500,1820,4970,2805,11600,3265,2290,2170,10800,7250,8600,2430,NA,2060,2510,7700,9000,4200,4645,13450,9820,1060,1145,5280,2865,4130,2355,2880,11800,13800,29900,10650,1045,11400,10550,14550,5720,NA,219,914,560,4740,1415,3975,11900,9590,7000,NA,2720,11950,2278,8300,5180,2670,1605,19600,1905,3960,1440,5850,2415,3295,4500,11900,5975,113000,4010,9810,6950,2330,5870,4605,674,781,31670,NA,46900,12774,1445,8320,926,1715,14150,7200,1535,10650,13250,NA,2835,4275,22000,13650,1725,8320,7950,4145,175,NA,5100,2680,NA,8070,3964,900,6540,3985,3290,16850,16250,3660,18400,2700,2320,7050,4000,3510,9750,3470,5080,14350,2185,5280,6646,4225,2200,5840,3965,1226,NA,13200,2150,21412,5640,2505,2820,4980,4580,3500,3795,3235,3380,6390,16350,22850,7130,4035,17600,24500,2250,13550,21900,12550,19500,4635,23300,10300,1315,2395,6340,438,2150,3380,7200,836,12300,6840,7000,NA,3165,8690,5890,26000,NA,16000,924,3000,733,3505,1585,26600,10400,2580,2970,25300,9050,887,7130,5080,14800,19650,NA,3525,3655,NA,5530,8790,2205,79000,730,6250,9940,2280,7330,4190,711,788,4010,2290,22600,2930,11400,16900,1265,1110,8748,2810,4635,2085,3205,1885,6900,1290,2310,3530,8460,12251,1889,6200,17800,1730,7110,2230,2625,4600,41150,7270,2500,5190,20750,2440,2525,12450,2015,1004,5930,7729,2165,1610,1445,2510,38850,5580,83400,43000,6050,10900,52500,3400,9020,11650,3705,8510,1015,3425,2420,2243,19228,2455,6050,10400,1285,1580,2350,3370,940,1420,4230,10300,3830,7360,4310,4575,22068,1470,3510,1395,3370,2505,10200,42700,1690,NA,2310,14600,1310,1190,6300,1743,3270,1650,41300,1725,2500,NA,3465,3250,1950,1880,2495,2780,10250,6350,6870,3160,3089,5740,NA,7830,2990,130000,NA,2670,2225,3940,6550,182000,5250,4228,7100,4145,9140,NA,4155,NA,4690,2505,4600,12050,3530,5040,5093,NA,2060,NA,2725,17450,7100,2000,8930,6870,3625,2460,2594,6911,3300,NA,2035,1255,2105,3938,2425,7680,6820,5770,3635,8590,1915,2525,6000,2935,4500,214,3310,2205,782,3010,3170,26850,1930,1665,6480,10250,6100,12650,4920,18750,1285,1650,9820,4160,6211,28667,5230,9250,1345,2590,6870,2520,2600,8900,7030,3060,NA,9850,8500,11100,1078,17300,NA,1610,21300,11150,6920,4540,7527,3525,2120,2580,3317,4050,7100,6900,8729,21100,22200,1940,6453,4750,1390,5420,5272,3000,5214,7600,5310,5010,6530,2455,6860,8240,8030,3507,2009,3170,1215,3385,33200,NA,16200,6350,563,6080,11050,6520,8080,1195,1240,6020,NA,7300,NA,5220,1035,8390,3725,9510,8150,25750,1340,1555,8700,1080,2920,2530,1920,2705,4160,1693,12400,6080,2870,3995,10650,994,NA,6570,1140,1355,7700,NA,5660,4695,4750,3570,5600,808,5830,3060,3000,6020,2850,7320,2420,10250,4235,5680,6830,3220,1295,5170,140000,978,5200,2020,3615,2200,7360,2785,2875,4490,6770,3615,10250,4835,3775,4995,14000,752,1200,1930,18600,5140,1470,2225,4326,7520,4490,12800,5580,1160,4455,3985,2893,9800,5990,6600,27850,912,3525,7060,2210,2610,NA,1700,2570,1070,4430,3940,1755,2130,3770,3050,9120,2090,2925,5305,1910,8400,2065,5170,2500,5180,4410,3690,4640,3650,2040,NA,NA,10650,1370,1565,22500,2605,2300,940,515,2687,67800,1630,4040,8580,9240,8950,3150,3530,4350,5850,4020,11860,2495,6090,3505,NA,3830,NA,9070,13050,5920,1150,4135,15700,2065,16150,9820,4290,NA,2910,678,5300,2040,17350,6330,2840,4130,2160,2180,2550,65200,4195,980,5190,4681,1811,4365,1515,2865,3200,6270,9550,4290,1660,2009,3170,20200,NA,5220,2085,2085,4390,8200,3005,550,4863,1454,1724,2145,1328,3170,3380,1280,4330,3735,2100,4780,4550,5660,1579,3552,3905,580,7370,9570,4925,4240,3305,9570,2570,6290,2685,8440,4490,NA,8690,819,1889,2375,NA,5440,1200,1165,2275,8050,7180,2570,4195,2055,2950,NA,5250,3760,4085,1404,6100,9710,4250,3275,11400,5849,842,13900,3595,2775,5500,3715,1985,8410,183,3355,2040,835,NA,5930,NA,1420,2140,4770,7880,7600,1041,1105,2045,3895,2120,1765,7580,NA,2080,4855,5070,NA,NA,4115,1700,3070,1530,13700,3695,NA,6240,5510,3590,4290,4505,839,2030,720,9670,1990,NA,1795,1675,9030,5600,2400,4865,6630,4015,817,2395,2110,4635,2135,599,1155,2890,3663,3220,1580,1610,1521,4095,1340,1540,6437,619,1175,4150,6290,2975,1525,10200,5820,2975,5190,6480,2328,1478,16450,3608,NA,781,7803,2245,4803,3050,1245,2000,1225,5430,15800,966,11315,2685,3117,2230,4745,1570,4100,3090,839,13000,4855,8000,1255,8350,4430,1530,727,4295,2790,3108,866,4550,4930,11476,5000,7330,2210,3085,1740,2525,7200,3490,3150,5000,9710,2105,6000,6440,12000,5420,7000,516,2066,2935,723,6600,1590,2505,4719,3525,977,4820,5420,3650,6320,3485,2250,2805,1300,2495,1745,2795,9320,3100,5500,NA,2510,1955,5560,5150,4020,2311,1780,6663,3020,1975,2865,2420,2795,3165,1990,1895,339,3220,7540,3194,1505,5250,2290,1780,4205,2335,7530,1735,5820,2250,2480,12700,3860,NA,4090,1010,2465,1220,4615,2995,5230,1780,3460,2095,2715,5780,1395,1275,3531,21100,3965,2824,12500,3160,3995,1635,13300,899,1300,5790,4780,775,2975,3670,3000,3580,20000,4387,4860,3805,10339,2142,5880,3320,29350,2075,2105,3825,3480,10646,8320,2265,3640,1205,2880,1245,630,2975,1330,NA,3705,3600,423,9240,485,1975,1790,13800,2035,2860,8310,4490,3315,3964,4195,3195,4460,4135,9830,817,2330,6930,2740,2805,1315,4975,5760,1800,1045,2400,1900,2565,3620,1000,6040,1540,4170,4120,3850,4100,5900,2605,779,3458,2220,821,2790,1290,807,3935,2680,2150,9600,2905,8430,3035,6040,1183,631,6470,2900,1720,1209,679,4619,1625,2370,1590,NA,418,3070,4345,23200,1735,5200,30450,425,2375,934,384,2765,3200,4470,1335,6090,9110,6200,1525,2800,999,1930,4605,494,3960,2550,5480,3070,2165,3800,2725,6680,2852,8269,923,2735,2295,3150,18850,3475,2305,690,2850,3510,20500,1720,2995,5560,4120,3035,2550,1520,585,3790,5400,13250,3550,76300,3870,899,2141,1889,3400,2220,4225,981,17750,1985,625,NA,556,77993,2685,12250,2875,1465,4000,629,4015,5270,1410,3400,536,2655,408,816,2410,155 -"2018-10-24",42550,66700,127000,402500,117000,191000,330500,211607,1095000,266000,113000,52100,45150,278500,222500,27400,263500,28700,210000,93200,99200,190500,421000,100500,207000,64400,64500,281500,43200,120500,127000,118500,109000,393500,NA,74329,64700,272500,29900,84200,14750,29600,11300,17200,17200,109000,359000,6890,99100,6840,49850,33750,50500,106000,79400,46250,62200,206000,51000,45650,17150,343000,93300,121500,242500,405670,12350,209500,72800,36200,28250,65400,161500,52900,31150,16850,274000,39350,44650,82100,189169,196500,29850,22200,111270,5090,27250,215000,46700,275500,19900,68567,102700,44350,86500,7980,4910,11000,18350,31800,4020,16200,46600,42350,92400,413820,686000,19800,4730,87100,5070,45722,35000,170222,26850,18750,163000,61200,50300,188900,29800,301600,74400,29500,18550,28350,54400,19700,59500,150500,29450,80700,11500,37300,90700,48650,47800,24850,136000,NA,56000,36300,12900,53600,76800,229000,143000,17500,24000,48200,4730,17550,36000,59353,55300,96500,12150,701000,80200,64400,4195,77700,5200,9730,3760,10139,97285,NA,1503000,9890,8470,6450,13300,NA,17150,46100,145135,10150,12700,5930,43400,NA,59900,14500,86680,NA,22900,34250,69100,32550,158000,11650,8980,31000,210000,20900,NA,101000,8200,17567,22302,30600,128500,35000,43900,20550,273000,17300,95200,8710,4240,42200,19850,128500,88400,18600,24350,25200,9780,23000,250000,8130,45500,5990,66400,19100,24350,38250,26000,61500,62200,15250,19500,76161,12000,168000,59700,838,130000,27850,36550,NA,15250,84700,7900,170500,43300,24150,8290,4845,59800,26500,19000,32950,7330,32600,17400,NA,18000,29350,35450,31550,61900,12000,37050,23800,9900,1670,12550,63900,49850,5840,60500,36150,2720,51688,25050,28400,11950,24400,94200,39750,11150,3130,35783,9960,16600,13950,60500,42800,40900,31450,36000,43701,4854,20300,17900,75600,93900,1065,15200,8290,23250,75100,7790,91600,11227,2110,14850,60300,2375,53100,20350,42050,12900,22950,48700,17200,6980,28150,45050,4855,35150,57500,108500,62500,22300,8701,116500,35800,9210,NA,57500,23150,15666,6940,13900,41700,18950,37673,28200,62967,6760,15100,13550,51500,46100,NA,1562,1000,14950,33200,694000,7730,9300,2080,24400,4110,12150,5770,6720,NA,NA,9900,28185,9730,15700,NA,9854,38350,31750,NA,9420,11750,27400,8150,799,13300,20752,22200,10650,12150,132500,10408,40750,12000,19873,13550,21650,29600,344000,21079,9930,6240,34350,21850,65800,22700,26050,3400,36050,7170,126000,4400,38150,6323,NA,10550,33800,20809,45400,4030,7180,7150,24800,NA,5500,3745,6650,71200,46700,36700,16150,13750,45350,19274,15500,87400,11700,31000,5480,NA,37866,24000,NA,4015,3803,18950,16900,6130,73600,20800,1815,NA,11100,7300,42500,10800,81500,30000,12300,18250,5430,NA,8700,96600,16660,NA,10200,12050,NA,4705,9470,27550,22100,61400,22350,9702,7620,3773,46250,9750,6890,17300,6447,5600,2304,5970,14750,6690,11800,4055,17600,22350,8350,6490,21950,104000,3760,12150,1660,22598,6010,NA,636000,NA,18188,23000,36853,9500,21500,2910,9200,7110,3135,10850,12250,729,3490,12300,17650,32450,2480,6540,8730,3840,109000,37300,17300,1075,3980,9030,13347,24250,8740,9090,8060,3040,38450,12950,18550,NA,38850,24100,4800,64746,178000,6390,99300,1620,NA,23800,8210,NA,11550,49500,40000,49850,1720,54000,NA,15550,7740,7900,2015,5620,53100,3100,9250,11150,33000,2300,43100,13950,21900,12100,44800,37000,19800,11450,5850,10850,11900,13600,16950,13050,5400,6250,17600,50200,3000,2855,NA,3970,7100,55600,13450,12550,36850,2635,178500,13350,24650,70100,NA,10650,24100,9950,NA,25700,NA,18300,8760,17000,46450,12600,11450,7650,9040,2415,23300,9930,2525,26600,6730,2950,1675,6230,12300,1240,NA,1335,5270,4860,NA,6825,1660,8700,62100,4270,8800,41000,5500,5350,125000,915,6890,2005,22200,509,10900,15450,42250,4785,3250,10250,NA,14050,16000,1780,15000,14000,10150,99600,32700,7300,8600,21950,5450,8120,22000,21750,12300,10488,3655,17700,69900,12500,26063,3950,24550,NA,14000,1630,5930,17950,5244,5010,24350,NA,10100,5150,5300,2840,6580,2005,42000,11400,61700,NA,7030,12100,2480,2285,698,4650,5950,14000,17044,18050,30856,2880,149000,11250,19500,NA,12950,32100,96100,6020,3408,7270,5030,11200,545,2760,4700,64058,NA,4320,2820,1660,49050,1595,3330,6050,6110,1090,42050,2395,9960,13250,7870,7370,2595,7650,9600,10750,13250,14400,10400,NA,41500,9460,11350,11800,7180,21900,7280,10521,40350,3800,54700,9270,12350,39300,5520,3900,11950,4160,4315,5280,19950,25100,8460,4483,20450,5670,NA,794,3785,2065,6950,6460,1070,2930,32300,3805,5850,4200,4535,28100,7450,3970,4350,6680,102000,35450,8970,4680,10650,1980,7110,6540,536,NA,NA,830,6930,5280,11900,5550,13450,16800,1925,10400,9130,2630,6290,13050,2105,16850,1800,11750,138000,4505,61800,15150,4220,3692,7050,6400,6710,NA,7040,NA,NA,9110,9500,1620,24250,8650,15200,1230,16600,9225,15000,6860,19307,13100,4685,11917,6910,29250,7650,5150,12100,5000,NA,4060,4565,21400,1380,12200,267,18350,5900,1452,14300,9970,8620,9100,6700,2130,19150,22750,8560,8250,1170,2150,3045,900,33000,10050,3915,8360,12850,NA,1985,2555,2965,NA,6310,9100,6490,246500,32900,2260,12900,3970,23200,13335,8002,3290,6360,1480,977,5490,2935,29600,11300,5650,1790,1755,7510,3890,11150,1390,3470,7830,10100,3510,3905,3850,8412,6420,29300,2530,6159,9600,3745,12150,13975,1000,7500,13900,13450,1275,62400,1055,21000,2685,13100,4930,81500,6853,38050,19350,21450,2140,26800,2620,11000,5850,15800,4755,12200,1665,3650,16350,NA,4525,657,5460,6100,2500,751,3900,6740,1390,9500,9861,2900,739,NA,4695,5500,8110,3545,13200,25050,5880,559,2130,2095,7300,1745,1590,4275,6880,1390,1975,4965,2700,11100,3295,2255,2150,9990,7260,8400,2320,NA,2170,2440,7490,8920,4200,4510,13100,9810,1050,1110,5280,2715,4080,2225,2680,12000,13150,30100,10100,1015,11500,10300,14250,5640,NA,212,890,564,4500,1415,3800,11600,9570,6810,NA,2675,12000,2278,8070,5150,2540,1555,18500,1860,3700,1440,5710,2415,3245,4400,11250,5700,112500,3900,9250,6730,2225,5870,4485,640,721,30989,NA,44700,12774,1360,8100,907,1680,13600,7190,1570,10600,13000,NA,2875,4080,20250,13200,1700,8260,7950,4055,174,NA,5020,2670,NA,7990,3850,900,6270,4025,3230,15650,15050,3610,19300,2505,2270,7000,3950,3510,9420,3350,4640,14350,2105,4960,6646,4240,2090,5860,3945,1167,NA,12250,2075,20725,5510,2480,2715,4725,4475,3530,3635,3140,3210,6100,16150,21950,7080,3915,17500,25150,2150,13650,19800,12650,19050,4555,22600,10150,1315,2310,6270,418,2090,3300,7000,790,11700,6770,7110,NA,3070,8090,6190,19300,NA,15750,897,2930,702,3270,1550,26650,9970,2460,2990,23750,8430,898,7070,4835,14900,18400,NA,3440,3530,NA,5200,8510,2090,76600,733,6060,9860,2155,7230,4190,685,782,3910,2350,21800,2700,11450,16900,1195,1070,8243,2710,4770,1963,3130,1850,6980,1200,2270,3470,8450,11881,1963,5930,16900,1720,6650,2085,2490,4415,41700,7180,2518,5090,20700,2400,2350,13200,1935,990,5920,7342,1980,1535,1460,2410,38550,5630,83500,43000,6110,10650,51900,3350,8960,11700,3490,8300,991,3370,2350,2248,18957,2360,5910,10050,1215,1530,2250,3370,935,1420,4130,10000,3800,7290,4190,4540,21922,1430,3440,1340,3355,2400,10250,41750,1735,NA,2220,13850,1235,1115,6250,1623,3125,1570,40500,1780,2475,NA,3395,3130,1785,1735,2435,2780,10050,6230,6680,3072,3089,5580,NA,7820,2990,131000,NA,2655,2240,3925,6540,185000,5100,4263,6970,3850,8850,NA,4095,NA,4700,2435,4600,11550,3365,4780,4989,NA,2060,NA,2670,17150,7010,2020,8690,6790,3500,2370,2841,6692,3250,NA,1975,1255,2070,3791,2355,7150,6850,5600,3300,8040,1880,2525,5510,2790,4195,205,3310,2110,765,3260,3125,24000,1995,1575,6050,10200,5790,12700,4860,18500,1235,1620,9550,3855,6298,27966,4815,9000,1290,2315,6790,2465,2600,8950,6950,2940,NA,9920,8480,10450,1027,16650,NA,1520,19100,10250,6660,4640,6782,3565,2035,2450,3317,3990,6950,6770,8515,22700,21700,1880,6242,4730,1365,5350,5282,2885,5076,7310,5180,4835,6670,2470,6610,7820,7700,3445,1910,3115,1135,3225,33350,NA,16250,6200,538,6050,11100,6440,8300,1150,1175,5780,NA,7000,NA,5330,998,8310,3620,9560,8140,25450,1350,1520,8220,1050,2745,2450,1850,2615,4120,1648,12000,5980,2750,3830,9950,994,NA,6380,1120,1270,7550,NA,5490,4620,4605,3480,5250,775,5590,3060,3030,6030,2715,6870,2420,9880,4090,5430,6700,3220,1305,5260,136000,965,5200,2030,3495,2080,7070,2850,2830,4085,6470,3620,10100,4810,3960,4820,13200,739,1150,1885,19000,5160,1410,2105,4045,7370,3970,12400,5480,1160,4375,3865,2774,9510,5700,6590,27600,864,3490,6940,2025,2665,NA,1700,2515,1040,4400,4000,1740,2035,3750,3025,9010,2060,2840,5355,1905,9340,2090,5000,2450,5160,4410,3615,4645,3635,2040,NA,NA,10300,1320,1540,23800,2590,2165,908,504,2605,66500,1595,4010,8340,9140,8790,3140,3435,4370,5240,4050,10846,2490,6160,3380,NA,3725,NA,9080,12050,5790,1140,4000,15000,2055,15500,8950,4290,NA,2750,668,4980,1840,17400,6230,2700,4140,2090,2140,2550,65400,4052,935,5200,4505,1701,4355,1475,2850,3180,6100,9390,4320,1600,1966,3165,18900,NA,5050,2035,2025,4295,8820,2940,529,4834,1454,1710,2085,1379,3015,3295,1215,4330,3745,2080,4725,4355,5450,1508,3491,3875,567,7000,9410,4920,4065,3235,9470,2545,6160,2615,7950,4640,NA,8100,803,1845,2480,NA,5090,1150,1110,2165,7870,7020,2520,4150,1930,2715,NA,5125,3550,4065,1337,5840,9150,3980,3220,10450,5505,842,13600,3455,2610,5400,3700,2070,8300,181,3480,1980,822,NA,5580,NA,1390,2100,4560,7970,7230,1032,1070,1995,3800,2070,1725,7363,NA,2010,4550,4945,NA,NA,3700,1680,2935,1460,13400,3610,NA,6180,5440,3590,4205,4220,791,1940,702,9500,1980,NA,1728,1625,8770,5570,2560,4550,6510,4010,807,2330,2090,4560,2140,577,1125,2805,3463,3055,1515,1555,1443,3895,1285,1480,6613,610,1150,3870,6270,2920,1500,10200,5700,2850,5210,6470,2301,1438,14950,3552,NA,798,7370,2245,4687,3050,1240,1910,1190,5363,15150,950,11188,2625,3036,2240,4475,1600,3935,3010,839,13000,4730,7800,1136,8000,4510,1495,715,4120,2855,2969,850,4510,4900,11476,4980,7005,2190,2950,1665,2435,6470,3200,3120,4900,9140,2045,5920,6300,11400,5260,6800,504,2071,2845,701,6200,1750,2355,4156,3530,963,4700,5060,3660,6200,3470,2250,2755,1255,2440,1615,2735,9300,3055,5480,NA,2500,1910,5550,5100,3930,2225,1720,6546,2740,1970,2795,2370,2710,3150,1925,1800,339,3300,7300,3282,1460,4700,2190,1640,4080,2260,7190,1655,5560,2210,2440,12600,3860,NA,4260,975,2350,1190,4360,2960,5070,1690,3430,2020,2740,5640,1325,1250,3531,21100,3885,2795,11300,3125,3900,1645,12350,907,1240,5780,4785,729,2950,3505,2850,3430,20200,4203,6310,3675,9677,2142,5860,3500,27450,2045,2000,3625,3495,10599,7970,2160,3635,1230,2760,1225,619,2675,1295,NA,3690,3455,423,9010,470,1900,1640,13900,2060,2910,7930,4485,3265,3741,4030,3070,4440,3955,9810,815,2370,6750,2670,2740,1240,4920,5590,1755,1025,2336,1865,2559,3615,1000,5800,1540,4020,4150,3830,4000,5770,2400,769,3258,2100,820,2700,1255,838,5110,2700,2035,9720,2800,8060,2880,6420,1171,633,6330,2895,1620,1163,645,4287,1535,2230,1520,NA,425,3025,4425,23400,1728,5060,27300,433,2270,894,380,2650,3130,4210,1270,5790,8450,6100,1455,2795,919,1935,4480,477,3730,2370,5190,3015,2090,3800,2550,6680,2852,8188,900,2645,2280,3155,18750,3500,2190,658,2835,3445,20200,1640,2900,5380,3850,3105,2490,1425,563,3500,5380,13150,3550,76600,3865,876,2137,1799,3290,2135,4130,943,16500,1930,609,NA,588,82873,2640,12250,2745,1445,4650,631,3950,5200,1360,3600,536,2360,408,816,2149,155 -"2018-10-25",41000,64700,119000,391000,110000,182500,339500,221929,1140000,264500,109500,51300,44050,283500,229500,28050,264000,27000,202000,92700,94200,191500,425500,102000,210000,64400,62700,281500,41000,116500,130500,118000,108500,397500,NA,74927,66382,281000,29850,84100,14500,29300,10950,16950,16700,105500,361000,6690,96500,6950,49150,34650,50300,102500,77200,45800,62000,207000,50300,44650,17000,338500,94700,130000,233000,394108,12200,201000,72700,35050,27900,69000,162500,54700,30800,17350,269500,38400,43800,80100,187336,185500,29400,22050,108441,5150,27250,217800,43600,265500,19800,68761,96600,43950,85300,7960,4825,10700,18500,31750,3975,16200,47350,42050,91200,427449,686000,19100,4680,86100,4965,46123,34350,159460,26450,18550,157500,58000,49000,179400,30300,294800,71000,28950,18350,28250,52300,19050,60900,147000,28600,79900,11100,37400,88900,48100,45300,24500,132000,NA,53900,35400,13250,53300,75300,227500,140700,17600,23300,48700,4595,17700,33400,59544,53700,92900,11300,696000,79200,62800,4070,75500,5190,9580,3630,9837,97285,NA,1504000,9500,8450,6230,13150,NA,16400,44800,145335,9860,12700,6050,45050,NA,59500,14000,85318,NA,22150,34100,69800,32350,156500,11700,9090,30250,210000,19900,NA,99800,7970,17162,21824,29800,122000,34900,44400,20050,269500,16050,94200,8540,4000,41000,19200,124500,88000,18350,24500,25500,9600,23250,252000,8080,43700,5850,65700,18400,23550,36650,23833,60800,60800,15350,19500,75866,11450,172000,57900,798,126000,27600,35400,NA,14700,82900,7910,166000,41450,22700,8100,4720,59800,25700,18800,32150,7140,32850,17700,NA,17600,29600,35800,30850,63200,11750,38000,23400,9780,1585,12700,62200,46950,6100,58900,37000,2660,49881,26050,28650,11600,24100,93900,38500,11250,3050,34876,9690,16300,13400,59600,43150,40600,31000,37350,41181,4854,20450,16900,72700,90800,1040,15150,7840,22450,74200,7600,90600,10701,2180,14950,59900,2370,53900,19100,43050,13200,22700,49850,17300,6980,27650,43150,4665,35300,55900,103000,63400,21800,8513,112400,34700,9030,NA,53700,23750,15542,6900,13600,41350,18200,37201,27300,61147,6770,15200,13150,51200,45800,NA,1525,1005,14700,32500,685000,7510,9200,2050,24150,4025,11950,5630,6400,NA,NA,10350,26886,9050,15400,NA,9581,38950,30650,NA,9320,12500,26750,7720,765,12600,20270,21800,10400,12400,125500,10933,41400,11750,20575,13100,20050,28800,344500,21023,9740,6280,33600,21550,65300,22200,25100,3300,35450,6880,131500,4345,37950,6075,NA,10350,33800,20189,45200,3780,6910,7010,24000,NA,5500,3740,6820,69200,45600,35900,16000,13350,45350,18634,15200,87800,10900,30000,5380,NA,37275,23650,NA,3880,3696,18600,16800,5880,70200,20700,1795,NA,10500,7200,41100,10800,81300,30050,12000,17700,5330,NA,8620,94700,16126,NA,9710,11900,NA,6116,9190,26950,21800,60500,22050,9292,7560,3631,45200,9270,6510,17100,6281,5490,2226,5860,14550,6470,11550,4045,17300,22750,8250,6370,21700,100500,3825,11850,1690,22645,5770,NA,628000,NA,17237,22500,36046,9082,21050,2715,8980,7370,3075,10400,12400,698,3470,12000,17500,32450,2285,6680,8610,3700,105500,36350,17150,1040,3850,8450,13214,24450,8730,8850,7530,2985,38750,13050,18900,NA,38100,22850,4650,59091,173500,6080,94000,1580,NA,23300,8070,NA,11400,48800,40000,50400,1610,55400,NA,14700,7540,7710,1880,5400,54400,2980,8700,11600,32600,2300,42300,13500,20600,12250,43450,35850,18350,11100,5680,10900,11050,13750,16900,13250,5210,5950,17500,51800,2840,2785,NA,3780,7390,53600,13000,11900,36800,2550,177000,13350,24000,68400,NA,10600,24400,9870,NA,24550,NA,18600,7980,16650,44100,12550,11550,7570,8720,2370,24000,9300,2730,26300,6350,2850,1600,6300,12150,1240,NA,1280,5100,4590,NA,6588,1630,8370,61700,4210,8580,40750,5400,5310,116000,878,6929,1995,21800,509,10600,15450,39500,4650,3150,10000,NA,13700,15700,1845,14800,13900,9880,99400,31650,7110,8530,21750,5350,8080,22050,21250,12100,9713,3690,17700,69000,12500,26391,3850,24000,NA,14000,1650,5690,17100,5137,4950,24250,NA,10350,5220,5210,2665,6730,1940,41850,11200,59000,NA,7000,11800,2430,2195,660,4710,5650,14000,16482,17500,30705,2835,147000,11250,18800,NA,12550,32350,93900,5900,3266,7040,4915,10850,525,2660,4490,62512,NA,4280,2750,1595,50200,1625,3230,5860,5940,1055,41550,2360,9830,12250,7510,7150,2510,7400,9370,10650,12750,13600,9730,NA,41250,8940,11050,11950,7000,20500,7000,10192,40200,3605,53200,9240,11900,40200,5340,3795,11800,3905,4125,5070,19950,24550,8260,4286,19950,5590,NA,757,3670,1990,6720,6200,1030,2895,30800,3745,5770,4200,4290,26400,7190,3860,4150,6730,101000,34900,8720,4555,10100,1870,7050,6250,515,NA,NA,805,6600,5130,11650,5440,13600,16800,1835,10000,9260,2550,6200,12900,2040,16450,1850,11150,140000,4230,62000,14850,4120,3635,6810,6290,6520,NA,6970,NA,NA,9080,9590,1530,24200,8370,15200,1245,16050,8833,15000,6470,18592,12950,4850,11514,6640,28200,7300,4950,11850,4790,NA,4010,4380,20650,1335,11850,257,17500,6000,1436,13700,9790,8420,9220,6750,2105,18750,21400,8180,8160,1135,2070,3015,920,32200,9970,3920,8230,12350,NA,1880,2500,2810,NA,6150,8680,6270,244000,31750,2325,12700,3880,22650,13237,7773,3110,6340,1770,944,5430,2775,28600,11450,5440,1735,1655,7340,3810,10650,1365,3330,9719,10200,3360,3760,3610,8076,6200,28800,2425,6083,9300,3585,11900,13425,999,7300,13700,13200,1240,61000,990,21050,2620,13050,4780,79900,6396,37900,17650,19900,2150,25200,2420,10950,5360,14700,4560,12050,1590,3500,16150,NA,4380,657,5190,5720,2400,719,3745,6550,1370,9430,9683,2785,739,NA,4550,5300,7982,3500,13200,25100,5590,554,2080,2095,7010,1840,1594,4010,6840,1365,2010,4970,2635,11100,3225,2235,2140,10200,7240,8090,2240,NA,2165,2345,7330,8900,4200,4495,12700,9760,1000,1100,5000,2680,3905,2010,2520,12300,13200,29900,9730,1000,11200,10300,14200,5700,NA,205,878,557,4270,1390,3715,11350,9400,6650,NA,2595,12100,2278,7950,5000,2550,1470,18050,1830,3350,1360,5500,2305,3155,4165,10900,5641,111000,3800,9030,6520,2145,5880,4345,609,742,30829,NA,42250,12582,1330,7150,871,1610,13150,7160,1475,10450,12500,NA,2780,3950,20000,12700,1690,7990,7720,4000,168,NA,5000,2605,NA,7820,3785,874,6090,3890,2980,15650,14900,3540,19000,2540,2085,6840,3870,3490,9040,3245,4585,13500,2010,4850,6558,4080,2050,5710,3730,1131,NA,11700,1930,19856,5300,2430,2700,4830,4450,3455,3525,3045,3100,5970,16000,21600,6980,3765,17000,23600,2090,12800,18850,12550,19350,4440,21500,10000,1315,2225,6100,407,2280,3180,6800,719,11800,6480,7230,NA,2985,8120,6240,18400,NA,15300,833,2880,697,3180,1540,25400,9700,2350,2960,23800,8100,862,7200,4700,14600,17350,NA,3340,3370,NA,4985,8190,1970,74700,719,5710,9650,2015,7050,4190,673,750,3705,2380,21700,2540,11100,16350,1165,1050,7956,2555,4840,1840,2840,1800,6870,1175,2185,3285,8080,11798,1883,5590,16500,1755,6510,2175,2505,4190,40700,7260,2500,4965,20300,2260,2315,12900,1885,956,5470,7168,1870,1500,1395,2350,38500,5680,83100,42700,5970,10300,50500,3290,9140,11600,3340,8070,962,3225,2310,2243,18143,2270,5640,10200,1160,1485,2040,3370,900,1385,4040,9460,3800,7010,3990,4370,21813,1400,3440,1255,3275,2300,10200,43100,1640,NA,2190,13200,1220,1060,6220,1553,3090,1545,39450,1690,2365,NA,3280,4065,1775,1640,2345,2780,9960,6120,6490,2923,3089,5310,NA,7530,2990,130000,NA,2510,2290,3935,6250,180500,4900,4042,6680,3850,8750,NA,3900,NA,4680,2295,4600,11150,3300,4410,5037,NA,1980,NA,2590,16600,6870,1965,8200,6660,3350,2275,3074,6396,3230,NA,1940,1200,2045,3925,2160,7020,6730,5470,2940,7800,1905,2380,5180,2755,4155,200,3240,2080,748,3070,3050,23800,2090,1480,5730,10000,5650,12450,4810,17800,1200,1605,9190,3530,6192,27020,4425,8890,1230,1840,6750,2455,2460,8400,6740,2895,NA,9890,8320,10150,1069,16000,NA,1510,19050,10050,6410,4520,6579,3470,2065,2450,3250,3840,6700,6750,8271,21950,21250,1720,6029,4845,1330,5130,5232,2735,4893,7170,5060,4580,6660,2385,6360,7840,7500,3441,1834,3035,1080,3095,33600,NA,15700,5500,699,5900,11000,6160,8180,1080,1155,5590,NA,6890,NA,4925,967,8190,3460,9170,7990,25800,1350,1375,7920,1030,2750,2355,1830,2355,4120,1614,11950,6200,2655,3895,9890,982,NA,6320,1080,1250,7550,NA,5280,4330,4480,3355,5220,747,5400,3060,3020,5980,2605,6640,2280,9510,4020,5130,6390,3220,1290,5630,138000,945,5200,2005,3465,2070,6890,2760,2690,3875,6420,3565,9930,4745,3565,4560,12250,733,1110,1775,18250,5150,1360,2045,4266,7020,3540,12250,5380,1160,4145,3750,2872,9250,5750,6290,26900,851,3360,6640,1955,2590,NA,1690,2400,1050,4165,3960,1700,1980,3670,2965,9100,1960,2830,5179,1905,10300,1990,4900,2345,4950,4450,3505,4800,3510,2040,NA,NA,10100,1285,1485,23000,2365,1930,894,508,2435,63900,1500,3865,8290,9140,8719,3100,3310,4360,5080,3925,10809,2460,5950,3150,NA,3425,NA,8950,11300,5430,1160,3895,14600,2020,15200,8770,4290,NA,2580,615,4620,1770,16950,5930,2550,4090,2040,2055,2455,64900,3832,901,5480,4321,1625,4240,1445,2790,3155,5870,8840,4140,1520,1994,3150,18350,NA,4820,1985,2015,4280,9160,2780,510,4627,1333,1710,2065,1350,3090,3175,1170,4395,3750,2080,4655,4165,4940,1512,3610,3560,552,7070,9340,4775,3990,3130,9130,2450,5750,2605,7460,4320,NA,7490,798,1817,2420,NA,5030,1075,1100,2065,7360,6740,2415,4000,1950,2540,NA,5100,3465,4020,1265,5890,8850,3910,3130,10100,5938,818,12900,3270,2530,5130,3620,1990,7760,175,3390,1930,820,NA,5480,NA,1390,1975,4365,7750,6800,1005,1100,1910,3615,1965,1690,7217,NA,1970,4470,4705,NA,NA,3540,1550,2770,1505,13250,3520,NA,6000,4780,3590,4100,4185,752,1845,692,9310,1900,NA,1601,1525,8390,5310,2535,4385,6380,3840,790,2240,1925,4450,2010,556,1110,2800,3425,2980,1525,1500,1396,3865,1295,1400,6039,600,1110,3810,6130,2810,1445,10200,5470,2665,5090,6150,2312,1402,14250,3438,NA,781,8003,2245,4436,3000,1200,1895,1115,5249,14750,925,10637,2525,3011,2200,4360,1480,3795,2930,839,12900,4600,7650,1025,7820,4140,1460,699,4145,2930,2871,821,4520,4790,11476,4975,6855,2145,2800,1600,2345,6590,3190,2940,4905,9090,1940,5740,6070,10800,4735,6200,479,2043,2630,694,5900,1585,2245,3866,3460,914,4550,4900,3520,6170,3440,2250,2635,1195,2350,1530,2730,8800,2940,5470,NA,2435,1805,5580,5030,3735,2115,1650,6103,2750,1925,2630,2270,2690,3045,1900,1750,335,3450,6970,3469,1405,5000,2125,1520,3950,2140,7370,1650,5170,2145,2290,12400,3835,NA,4280,945,2145,1100,4290,3095,4710,1610,3425,1910,3085,5570,1340,1250,3450,19950,3790,2746,10850,3025,3835,1595,12500,874,1165,5700,4685,713,2890,3405,2690,3235,19900,4190,6670,3525,9998,2142,5700,3460,27400,1965,1985,3480,3385,10835,7620,2095,3570,1205,2710,1195,608,2465,1210,NA,3680,3370,423,8940,455,1850,1545,13700,2005,2720,7700,4425,3165,3543,3970,2995,4100,3895,9700,791,2150,6490,2545,2800,1240,4810,5590,1640,1000,2323,1835,2499,3455,1000,5640,1390,3870,4115,3700,3900,5530,2245,741,3058,2035,812,2605,1250,819,5750,2465,1945,9500,2685,7390,2715,6620,1111,635,6050,2795,1540,1180,602,3714,1405,2190,1470,NA,431,2880,4390,22450,1718,4810,24800,411,2040,864,367,2450,3090,3910,1160,5560,8070,6070,1465,2810,883,1830,4475,444,3500,2500,4920,2875,2000,3800,2510,6680,3052,7847,858,2725,2115,3045,17850,3330,2200,647,2690,3540,20250,1605,2860,5230,3680,3140,2420,1345,520,3670,5270,13000,3550,78300,3575,839,2132,1771,3000,2130,3995,889,17200,1755,583,NA,575,82873,2570,12250,2665,1355,4350,597,3800,4860,1295,3500,536,2285,408,816,1954,155 -"2018-10-26",41000,67000,113000,372000,108000,188000,324000,213953,1105000,264500,106500,51000,43550,275000,232000,27300,259500,27850,189000,92100,90900,183500,409500,99300,205000,62000,61100,281500,40600,112000,125000,116000,100000,385500,NA,72433,64138,268000,29400,83900,15000,28600,10700,16750,16250,108000,344000,6670,94000,6740,46900,34650,48000,99100,72400,43300,61300,199500,49350,44400,16200,333000,91500,126000,230000,378690,12200,193500,71700,34900,27400,70000,157500,51700,29700,16650,254500,37500,44000,77600,180924,176500,27600,21400,104669,4900,26350,209000,45600,261500,19050,65192,92800,42600,83300,7840,4615,10100,17950,31500,3965,15950,45250,41300,87700,413630,675000,19150,4610,82400,4605,44819,33750,153097,24900,18600,150500,54100,50100,174400,29450,238100,71100,27450,18050,27350,51600,18500,59600,140000,28650,80300,10850,38200,82200,45500,42250,22500,130500,NA,52800,35200,12750,53000,71100,224500,137000,17100,23250,48700,4520,17850,33250,56209,51700,93600,11250,690000,77800,59500,3860,70200,5050,9540,3515,9448,95710,NA,1508000,9560,8210,5840,12800,NA,15900,42200,144333,9830,12900,5870,41750,NA,59400,14100,82501,NA,21650,32700,67700,31200,159000,11550,8810,27400,208200,19850,NA,99800,8020,16314,20737,27550,116500,34500,42950,20150,267000,15850,90600,8400,3835,38900,18300,124500,81100,18000,24300,25450,9080,22900,254000,8000,41600,5670,63500,17250,22900,36500,23833,60200,60300,14950,19050,74491,11050,157500,55500,804,126000,26900,34500,NA,14650,79000,8410,162000,40150,20900,8050,4790,59300,24850,18400,30950,7130,30350,16800,NA,17000,29400,36150,30750,61700,11500,36600,23450,9400,1495,12200,58400,45900,6060,59100,36950,2580,47623,26200,28250,11050,22200,92100,39000,11200,3050,33207,9300,15000,12650,58900,42150,38000,30350,35950,39417,4563,19900,16050,70700,87200,1025,14300,7760,22000,71200,7370,88300,9937,1980,14950,61400,2300,50300,18050,41200,12350,21200,49900,17150,7010,26750,47800,4735,34350,56700,102500,62100,22150,8227,106000,31850,8720,NA,49950,24750,15417,6270,13000,41750,17750,35357,26600,56100,6450,15000,12050,50900,43700,NA,1435,1225,14050,30600,694000,7120,9600,2015,22650,3910,11450,5420,6500,NA,NA,10400,26237,8540,15150,NA,9384,39000,30300,NA,8990,12550,26900,7280,726,12250,18629,20750,10000,12050,117000,10981,41500,11250,18419,12900,19000,27300,345000,19905,9740,5790,33150,22300,63600,20800,25300,3190,35650,6830,129000,4095,38400,5809,NA,10200,31900,19091,43350,3580,6700,6640,22550,NA,5290,3700,6540,67900,42900,34150,15800,12600,45450,18492,14800,87800,10900,29600,5160,NA,34912,23550,NA,3680,3563,17900,16800,5800,64800,20500,1750,NA,10100,6980,40050,11150,81300,29800,11750,17900,5050,NA,8630,94000,16223,NA,9320,11600,NA,5932,8740,25750,21700,59000,21350,9338,7220,3510,44000,8920,6270,16500,5904,5350,2126,5590,14350,6280,11050,3910,16600,22100,7940,6080,20250,99300,4045,11550,1625,23543,5610,NA,615000,NA,16333,21000,36119,8509,20300,2715,9050,7080,2790,10200,12250,706,3320,11700,16300,31950,2230,6050,8530,3590,103500,34800,16800,998,3850,8270,12589,24150,8670,8840,6910,2805,35450,12950,17900,NA,38000,18450,4710,58054,169000,5880,90400,1475,NA,22600,7880,NA,10750,48700,43000,48000,1490,51200,NA,14300,6870,7550,1740,5050,55100,2810,8880,10400,30700,2130,42200,12850,21300,11950,43800,35850,17600,11000,5570,10000,10400,13600,16750,12350,5100,5780,16000,51300,2850,2630,NA,3620,7050,51500,13200,11550,36050,2480,174000,12700,22800,66000,NA,10200,23550,9770,NA,23200,NA,17600,7900,16850,41000,12350,11150,7330,8560,2340,24200,8760,2765,25550,6280,2660,1545,6480,11950,1205,NA,1260,5050,4560,NA,6825,1625,8140,61400,4000,8370,41000,5180,5250,114000,857,6880,1940,21800,491,10300,15700,37600,4400,3045,9920,NA,12600,15900,1910,14200,13050,9660,98900,30600,6940,8000,21100,5160,7950,22400,19400,11550,9530,3460,17100,65300,12150,24891,3670,22700,NA,13500,1615,5650,16500,5040,4860,22500,NA,10000,5080,5000,2530,6200,1930,40200,11100,55600,NA,7000,11000,2320,2080,627,4500,5320,13500,15265,17100,30201,2675,134000,10550,16750,NA,11950,30800,92200,5800,3116,6780,4885,10300,503,2600,4325,60773,NA,4070,2560,1620,49800,1625,3000,5600,5520,1015,41550,2215,9500,11500,7090,6900,2435,7160,9200,10050,12650,13250,10150,NA,38550,8460,10350,11750,6770,19300,7070,10427,38400,3395,51200,8650,11600,40100,5310,3710,11600,3615,4100,4940,19550,23100,8520,4129,19700,5260,NA,714,3650,1935,6810,5850,1015,2705,29750,3710,5500,4140,4100,25400,6850,3780,4060,6720,98300,33250,8270,4305,9930,1790,6800,6020,526,NA,NA,805,6400,5130,10900,5170,14050,16000,1725,9810,9380,2360,6040,13500,2055,15950,1765,10700,131500,3995,61400,14400,3910,3614,6650,5810,6580,NA,6680,NA,NA,8940,9480,1490,23000,8210,14650,1245,16000,8519,15000,6490,18401,12350,4235,11136,5960,27400,7050,4605,11850,4735,NA,3955,4390,20150,1420,11650,250,17650,5630,1332,13050,9730,8110,8930,6750,1955,18150,20000,7740,7870,1075,2040,2980,872,30550,9530,3710,7630,11300,NA,1885,2410,2618,NA,5760,8600,5930,242000,31850,2170,11800,3835,22500,12507,7765,2950,6310,1860,914,5330,2655,26900,10650,5340,1725,1590,7160,3770,10350,1290,3230,8666,10100,3270,3505,3490,7894,5870,27500,2385,5602,9130,3395,11900,12825,992,6950,13700,13000,1245,61300,988,20850,2620,12400,4625,77000,5889,36850,14700,18400,2040,22550,2280,10800,4990,13500,4450,11750,1465,3365,16300,NA,4240,602,4890,5510,2250,690,3480,6420,1315,9000,9486,2850,732,NA,4450,5225,7590,3495,13000,25150,5200,534,1940,2095,7020,1685,1508,4020,6550,1390,2610,4905,2550,10500,3145,2180,2280,9590,7200,7600,2135,NA,2150,2200,7260,8740,4200,4445,11850,9690,995,1040,4750,2640,3735,1980,2405,12050,12750,30050,9260,989,10650,9960,14200,5310,NA,198,854,527,5200,1320,3545,10800,9390,6490,NA,2610,11650,2278,7920,4850,2445,1400,16850,1735,3420,1220,5210,2170,3025,4050,10400,5337,108500,3600,8770,6210,2085,5860,4180,609,715,30068,NA,39950,12391,1275,6390,839,1530,11650,7140,1385,10250,11900,NA,2720,3805,18200,12050,1640,8090,7720,3815,161,NA,4730,2520,NA,7900,3873,858,5900,3820,3110,14600,14300,3450,19950,2365,2010,6530,3685,3370,8430,3120,4290,13850,1890,4780,6539,4120,1890,5740,3655,1086,NA,11100,1785,19216,5030,2410,2690,4530,4405,3460,3355,2865,3110,5540,16400,20600,6900,3615,16500,23000,2015,11450,16700,12350,19600,4405,19950,10000,1315,2165,5910,400,2570,3055,6720,720,11200,6110,6440,NA,2880,7570,6140,16950,NA,14450,820,2760,651,3250,1525,24500,9260,2275,2610,22500,7620,839,7140,4825,14600,16300,NA,3200,3245,NA,4880,7710,1855,74000,719,5290,9520,1910,6960,4190,637,722,3460,2545,20450,2540,10750,15650,1130,1000,7634,2405,4530,1778,2695,1810,6700,1095,2110,3200,7980,10853,1740,5300,15550,1685,6200,2385,2470,4095,40950,7120,2506,4780,19800,2200,2165,11550,1700,912,5130,7255,1755,1365,1365,2205,37800,4980,82800,42600,5840,9930,49850,3340,8890,11700,2990,7990,930,3115,2275,2243,17251,2300,5460,9860,1085,1415,1954,3340,862,1370,3700,8670,3800,6840,3940,3845,22031,1330,3430,1185,3275,2135,10150,42400,1590,NA,2100,12700,1165,1020,5980,1480,2850,1510,37650,1640,2360,NA,3265,3450,1665,1580,2275,2780,9690,6020,6330,2863,3089,5040,NA,7150,2990,131500,NA,2450,2200,3790,6110,170000,4685,3899,6250,3630,8200,NA,3740,NA,4670,2200,4600,10500,3085,4190,4950,NA,1980,NA,2305,16650,6250,1945,8160,6430,3200,2185,2757,6205,3050,NA,1810,1130,1995,3691,1780,6770,6410,4845,3080,7360,1815,2400,4935,2800,3985,192,2960,1925,775,2945,2945,21700,2040,1650,5740,10150,5160,11950,4650,17600,1175,1520,8730,3415,6192,26635,4265,8650,1215,1775,6350,2320,2230,8140,6310,2830,NA,9900,8300,9340,986,15350,NA,1445,17500,9250,6210,4200,6319,3330,2050,2345,3133,3720,6340,6540,7717,21250,20350,1630,5957,4790,1300,6660,5133,2620,4833,6980,5010,4390,6560,2335,6000,7810,7060,3372,1766,2900,1000,3100,33800,NA,14800,5250,670,5910,10200,6070,8140,1015,1130,5390,NA,6400,NA,4785,870,8040,3345,8800,7990,25950,1365,1305,7820,1010,2630,2240,1740,2270,4005,1576,11450,6300,2600,3740,9750,945,NA,6000,1020,1135,7350,NA,5160,4040,4255,3245,4965,722,5070,3060,3050,5980,2580,6310,2280,9330,3930,4825,6140,3220,1280,5870,130500,935,4950,1980,3350,2000,6320,2780,2430,3920,6180,3610,9700,4570,3245,4250,12100,699,1075,1715,17300,4965,1275,2040,4145,6700,3420,11450,5400,1160,4030,3600,2599,8870,5550,6210,26500,863,3160,6290,1815,2580,NA,1685,2455,1050,4165,3875,1735,1845,3630,2965,9100,1885,2820,5204,1890,10450,1875,4900,2320,4785,4060,3495,4695,3490,1990,NA,NA,9900,1250,1490,22500,2290,1815,840,475,2256,63500,1435,3820,7800,8950,8434,3000,3435,4230,4715,3625,10283,2295,6180,2945,NA,3095,NA,8950,10450,5050,1125,3875,13500,2020,14200,7920,4290,NA,2525,615,4095,1655,17100,5620,2455,4000,1890,2000,2250,64100,3727,862,5430,4345,1597,4375,1375,2700,3170,5900,8190,4000,1375,1911,3200,17650,NA,4510,1975,1950,4225,8120,2645,495,4469,1324,1773,1985,1328,2835,3310,1140,4895,3750,2010,4435,4025,4720,1455,3410,3425,534,6650,9300,4795,3750,3010,8780,2355,5650,2505,7330,3845,NA,7020,766,1766,2250,NA,4845,999,1060,2030,7150,6570,2340,3935,1820,2405,NA,5000,3350,4010,1197,5780,8180,3635,3000,9050,5187,800,12300,2905,2520,4870,3590,1810,7050,163,3140,1865,805,NA,5300,NA,1335,1880,4340,7730,6280,996,1170,1780,3505,1860,1635,7616,NA,1890,4255,4410,NA,NA,3140,1550,2600,1390,12950,3160,NA,5750,4520,3590,3955,3990,730,1840,692,8820,1800,NA,1487,1440,8230,5030,2480,4130,6350,3525,780,2070,1985,4240,2005,531,1030,2670,3300,2830,1565,1615,1271,3715,1240,1340,5605,580,1070,3635,6180,2715,1380,11650,5090,2780,5080,5690,2279,1352,13600,3167,NA,768,8170,2245,4320,2925,1145,1900,1095,5086,13600,924,10595,2395,3001,2155,4005,1395,3770,2780,839,12700,4595,7360,982,7590,3915,1420,655,4150,3150,2663,783,4400,4830,11476,4930,6480,2080,2710,1520,2295,6200,2990,2790,4900,8770,1815,5690,5820,10000,4285,5840,457,1989,2475,681,5700,1575,2185,3658,3440,870,4520,4765,3525,6160,3435,2250,2670,1120,2275,1540,2655,8200,2980,5400,NA,2340,1705,5590,4850,3545,2091,1580,5032,2310,1885,2655,2245,2500,2920,1840,1735,321,3130,6890,3315,1300,4630,2055,1350,3805,2060,7370,1585,4580,2120,2380,11150,3830,NA,4260,897,2080,990,4100,3020,4590,1540,3370,1755,2980,5480,1250,1190,3392,20100,3560,2623,10700,3030,3670,1565,12200,844,1195,5200,4485,674,2765,3210,2480,3055,19650,3982,5550,3390,10038,2142,5520,3605,26150,1870,1975,3370,3205,10646,7430,2115,3370,1155,2650,1160,576,2345,1210,NA,3585,3285,423,9010,435,1740,1405,13200,1880,2385,7460,4375,3010,3264,3895,3045,3980,3865,9190,760,2100,6300,2380,2800,1240,4630,5630,1590,981,2187,1800,2529,3255,1000,5490,1370,3750,3935,3520,3700,5670,2460,740,3285,2130,798,2190,1230,825,5820,2250,1970,9720,2640,6810,2480,6860,1043,620,5870,2710,1450,1158,601,3468,1230,2205,1435,NA,454,2675,4270,22600,1637,4875,22950,392,1965,845,330,2280,3055,3800,1070,5110,7610,5850,1380,2720,864,1760,3950,415,3390,2430,4715,2805,1960,3800,2405,6680,2828,7496,855,2645,2075,2940,17150,3245,2170,646,2590,3605,19400,1505,2760,4920,3775,2945,2400,1385,522,3380,5130,12300,3550,78100,3365,808,2154,1671,3000,2050,3700,840,17000,1835,572,NA,540,87477,2670,12250,2670,1760,4000,574,3545,4700,1245,3465,536,2140,408,816,1845,155 -"2018-10-29",41400,66800,109500,362500,106000,189000,335500,204568,1046000,261000,105500,51600,44300,276000,229000,27100,258500,28000,183500,90900,87600,160000,404000,100000,206500,62800,59400,282500,40500,112500,119500,116500,91800,390500,NA,61758,63017,255500,29350,63000,14900,28150,10250,16500,15850,106000,340500,6540,85100,6730,44200,34400,47700,99000,73100,41850,60700,194000,47700,43850,17200,335500,92100,123000,232900,368572,12050,196000,71300,34700,26600,65600,155000,51000,28900,15300,252000,37500,44350,74900,174054,177500,27300,21600,102312,4675,25700,207600,45500,254500,18500,63553,89500,42000,80100,7810,4580,9125,17400,30500,3885,15600,42800,41550,87000,451492,668000,17950,4605,76300,4355,45020,32250,142807,23400,18100,140000,51400,47600,175000,28700,242000,71400,26550,17750,26500,53400,18350,49950,138000,27550,76900,10500,38950,81200,42400,45200,20750,123500,NA,50700,33200,12650,51700,71900,214000,128700,15950,22050,50200,4305,17700,29550,52018,49300,90200,10350,687000,77200,54800,3640,68700,4885,9400,3350,9190,96498,NA,1491000,9390,8250,5420,12550,NA,15700,39100,144233,9280,11950,5660,41450,NA,59800,13800,80229,NA,21050,31400,66400,30500,158500,12050,8090,26750,207400,19250,NA,101000,7500,16314,18780,26250,108000,32300,42300,19250,274000,15700,88300,8370,3875,36400,17950,122500,71300,17000,24100,23800,8460,21250,240000,7510,40000,5270,58000,16700,22300,35900,23200,60600,61100,14800,18350,71739,10950,148000,54500,720,123500,25500,30900,NA,14250,79700,8260,157000,39050,20400,8020,4710,57800,23600,16950,28800,6610,28900,16000,NA,15300,27600,34300,29200,59300,11700,35950,21600,9450,1390,11800,56100,44300,5850,59900,32650,2390,45415,25350,27800,10550,19900,90300,36150,10750,3010,31203,8390,14100,11950,56300,43400,34350,29600,34900,38963,4086,18800,15350,69300,83000,979,13550,7420,20550,70000,7190,85300,9555,1730,14950,60000,2280,51200,16550,38650,11100,20400,49300,16200,6970,26450,43050,4580,33650,56000,99300,60700,21950,8049,100500,31200,8650,NA,48550,25450,15459,6060,12000,40550,17000,36397,24250,54031,6450,14900,11000,50700,42600,NA,1294,1155,14200,27400,680000,6500,8770,1910,22400,3780,11150,5080,6280,NA,NA,10000,25501,8700,15000,NA,8446,37700,30000,NA,8510,12450,26500,7000,690,12100,16312,20050,9630,11900,115500,10073,39750,10900,17843,12850,18600,25450,345000,19234,9400,5200,32300,21650,62500,20000,24650,2900,35750,6680,121500,3950,36500,5255,NA,9670,32200,17659,38950,3110,6050,6100,20350,NA,4995,3535,6400,67500,40550,33100,15000,11550,43500,18243,14300,88900,10100,29700,4590,NA,34366,22800,NA,3315,3468,17050,15650,5540,70500,20150,1725,NA,9850,6560,38400,10100,81400,30000,11600,17450,4820,NA,8510,91000,14717,NA,8440,11600,NA,5276,8300,24950,19700,58700,21000,9110,7140,3296,42000,8610,5660,16000,5471,5030,1965,5400,13800,5890,10600,3805,15200,20500,6520,5600,18700,98900,3890,11000,1540,22031,4910,NA,623000,NA,14613,20450,35238,7618,19100,2600,9020,6850,2565,9980,12850,678,2940,11500,15100,30500,2130,5610,8120,3305,100500,34100,15950,915,3775,7900,12097,21400,8380,8190,6230,2640,32400,13550,16650,NA,36900,18250,4520,52777,167000,5400,86900,1315,NA,21900,7370,NA,9740,48050,47000,45100,1265,49000,NA,13750,6620,7340,1940,4600,52500,2450,8280,8490,29000,2085,40650,12350,19600,11800,43400,34700,16550,10700,5300,9000,9980,12600,15850,10650,4740,5500,14400,47850,2630,2500,NA,3220,6860,49600,12750,10850,33950,2300,167000,12250,22100,61800,NA,9370,21150,9700,NA,22550,NA,16600,7300,15450,40000,12150,9970,7130,7510,2210,25900,7700,2930,23600,6190,2320,1375,5340,11700,1080,NA,1130,4680,4450,NA,6825,1560,7650,60300,3875,7900,40250,4630,5180,115000,776,6587,1815,19900,469,10300,15800,37200,4120,2915,9400,NA,12300,15650,1675,14650,12300,9100,97600,29800,6650,7290,19550,5070,7590,22400,18200,11200,8709,3100,16150,65000,11400,23813,3305,22600,NA,12300,1380,5410,14850,4905,4575,21800,NA,9130,5050,4460,2055,5310,1750,37350,11200,51200,NA,6700,10500,1930,1945,573,4350,4810,13050,13204,15350,29950,2450,120500,9810,15000,NA,10050,27200,90000,5370,2819,6340,4695,9910,475,2490,4030,58165,NA,3780,2580,1460,49700,1500,2830,5180,5070,982,41550,2050,9100,11050,6350,6480,2240,6980,8690,9270,12400,11800,8110,NA,38400,8000,9810,11800,6650,18400,6810,9911,39300,3125,48000,8050,10400,38300,4945,3355,11050,3330,3630,4750,19100,21800,7790,3898,18550,5000,NA,642,3590,1785,6690,5390,947,2530,30000,3585,5260,3950,3850,24800,6390,3570,3700,6540,98000,29900,7420,4055,9410,1580,6240,5910,504,NA,NA,822,6060,4985,10150,5030,13900,14800,1545,8650,9250,2010,5820,13300,1895,15200,1480,10500,116000,3665,59200,13350,3305,3430,5910,5450,6390,NA,6300,NA,NA,7900,8440,1235,21500,7670,13750,1120,15000,8097,15000,6220,17209,11450,4015,10632,5200,26800,6790,4110,11750,4710,NA,3915,4250,18900,1310,11300,226,16350,5180,1109,12300,9680,7630,9250,6730,1760,16650,16950,7030,7030,1030,1920,2925,820,28100,8000,3070,6900,10450,17400,1710,2320,2468,NA,5320,7600,5640,236500,29800,1760,10200,3745,21150,12215,7366,2620,5950,1500,854,5300,2350,25600,9590,5030,1665,1490,6990,3730,9930,1200,2980,8099,9500,3135,3260,3100,7776,5450,24600,2235,5120,8700,3135,11800,11650,892,6410,13700,12850,1160,59000,870,18900,2495,11600,4575,76200,5407,36750,12500,15650,2085,20300,2060,10450,4390,12000,4010,11400,1205,3030,16000,NA,3820,558,4450,5100,1945,605,3050,6260,1160,8010,9357,2775,652,NA,4005,4770,7167,3295,12200,24000,4880,510,1860,2095,6600,1400,1317,3820,6000,1350,1950,4800,2155,9600,3100,2010,1730,8100,6970,6740,1960,11950,2060,2100,6940,8400,4200,4315,11250,9650,892,960,4200,2465,3400,1725,2190,11300,11550,29850,8360,899,9590,9210,13350,5350,NA,173,849,481,6760,1205,3220,10350,9290,5190,NA,2400,11000,2273,7130,4485,2285,1205,15850,1625,3230,1020,4825,1985,2805,3725,9910,5003,104500,3100,7750,5800,1880,5050,3880,550,645,29348,NA,36450,12056,1185,6220,741,1320,9500,7000,1150,9820,10800,NA,2575,3500,15800,11100,1525,7950,7760,3500,145,NA,4490,2350,NA,7600,3441,811,5410,3650,2790,12950,12550,3210,19350,2055,1910,6150,3265,3300,7840,2925,3800,11650,1700,4405,6304,4120,1735,5690,3435,974,NA,9500,1750,19216,4630,2250,2670,4095,3990,3175,3230,2600,2715,5150,15700,18550,6850,3385,16500,22700,1870,10300,15000,11000,18550,4325,18200,9290,1315,2000,5000,376,2190,2705,6580,642,10850,5660,5560,NA,2715,6320,6050,15800,NA,13500,743,2630,616,2995,1330,23200,7590,2025,2180,21500,7070,789,6840,4900,14250,14850,NA,3000,2760,NA,4385,6950,1620,68100,674,4125,8520,1700,6830,4190,598,662,2900,1895,17800,2255,10200,14700,1010,930,7077,2200,3765,1550,2485,1630,6520,905,1900,2885,7700,10236,1422,4850,14650,1750,5330,2570,2225,3365,40450,6920,2506,4525,18600,2040,1880,10400,1585,844,5060,7139,1495,1265,1260,1950,37650,4010,81500,42500,5340,9540,48050,3250,8000,11300,2735,7610,877,2975,2150,2243,14964,2065,4810,9370,972,1275,1784,3210,777,1355,3145,7600,3660,6300,3690,3480,21885,1200,3420,1075,3000,1765,10150,40950,1520,NA,2040,11500,1040,943,5410,1382,2615,1370,36650,1550,2180,NA,3030,3215,1410,1435,2190,2780,9550,5900,5760,2738,3089,4825,NA,6620,2990,131500,NA,2450,2095,3450,5700,170000,4350,3604,5900,3035,7400,NA,3555,NA,4530,1980,4600,9550,2735,3895,4528,NA,1800,NA,2080,15950,5800,1800,8100,6280,2970,2075,1933,5624,2845,NA,1620,999,1780,3013,1800,6400,5700,4390,2825,6400,1615,2260,4200,2590,3650,170,2540,1765,750,2615,2575,18650,1930,1310,5090,9910,4670,11300,4300,16500,1095,1375,7670,3110,5744,25373,3545,8180,1100,1470,5950,2110,1980,8120,5590,2590,NA,9770,7900,7500,879,13400,NA,1210,15400,8550,5650,3310,4610,2950,1990,2325,3108,3355,5770,6400,6978,21100,20150,1480,5494,4620,1165,5650,5143,2415,4755,6450,4845,3960,6530,2195,4965,7600,6400,2927,1541,2500,910,2925,34600,NA,13600,4925,490,5650,9280,5730,7930,965,1065,4915,NA,5000,NA,4505,800,5920,3100,8500,7700,26000,1265,1230,7200,911,2370,1945,1535,2040,3795,1447,10700,6050,2295,3430,9300,888,NA,5400,965,947,7550,NA,4750,3185,4010,2910,4360,678,4430,3060,2945,5740,2300,5630,2145,8700,3240,4095,5600,3220,1250,5100,118500,760,4800,1890,2900,1830,5680,2715,1890,4400,5690,3300,9240,3780,2990,3860,11100,577,1015,1505,16350,4900,1165,1835,4015,6240,2830,10400,5240,1160,3665,3280,2156,8020,4915,5910,26000,772,3095,5820,1510,2405,NA,1505,2295,1045,4115,3790,1450,1660,3500,2785,9100,1560,2715,4854,1650,8380,1710,4735,2155,4360,3635,3330,4505,3290,1695,NA,NA,9130,1120,1415,22000,1995,1650,768,432,1991,59500,1245,3595,6890,8450,7774,2780,2710,4175,4300,3680,8557,2240,5930,2720,NA,3020,NA,8870,9340,4695,900,3500,11800,1940,13000,6850,4290,NA,2350,587,3700,1385,15900,5060,2150,3990,1700,1790,2155,62800,3279,780,5280,3953,1421,4230,1210,2555,3080,5100,7990,3795,1330,1708,3190,15650,NA,4220,1800,1850,4010,6500,2410,497,3905,1256,1676,1840,1022,2005,3195,1005,3910,3715,1950,4105,3510,4300,1317,2999,2675,495,5380,9000,4710,3320,2660,8000,2150,5180,2130,6670,3285,NA,6100,668,1534,1990,NA,4210,902,960,1670,6500,6480,2280,3750,1700,2280,NA,4585,3015,3900,1085,5290,7100,3405,2865,7410,4717,720,11150,2665,2365,4635,3500,1640,6170,153,2775,1775,790,NA,4440,NA,1135,1735,4295,7520,5520,950,1010,1630,3320,1715,1530,6913,NA,1600,3840,3860,NA,NA,2700,1490,2365,1260,11600,2900,NA,5400,4190,3590,3675,3295,712,1655,638,8290,1710,NA,1322,1120,7240,4600,2120,3750,5860,3235,743,2010,1780,3860,1915,485,924,2450,2625,2495,1330,1900,1163,3210,1065,1190,4774,573,985,3255,6020,2600,1285,10200,4730,2580,5000,5110,2279,1289,12150,2844,NA,760,7500,2245,4010,2730,1065,1760,993,4896,12300,879,10764,2230,2970,1990,3360,1270,3735,2395,839,12050,4300,6610,881,6980,3610,1350,641,3790,2990,1981,679,3850,4740,11476,4780,5904,1590,2545,1455,2170,5120,2975,2510,4765,8240,1655,5380,4980,8970,3950,6730,414,1723,2220,625,4990,1470,2000,3252,3100,785,4385,4200,3010,5750,3100,2250,2495,1010,2065,1195,2520,7500,2915,4800,NA,2105,1195,5530,4660,3050,1862,1400,5265,1830,1795,2370,2240,2020,2620,1785,1605,278,2970,6310,2505,1190,3245,1895,1085,3320,1880,6990,1665,4410,1910,2620,9970,3805,NA,3415,881,1765,939,3855,2940,4295,1305,3200,1470,2400,5310,1095,1050,3370,19300,3475,2506,9520,2890,3300,1445,11050,799,1020,4400,4190,605,2515,3175,2300,2945,19350,3712,4650,3100,9597,2132,5440,3445,21950,1650,1860,3000,2910,10599,6250,1910,2960,1100,2540,1075,530,2065,980,NA,3260,3160,423,8200,410,1500,1210,11000,1760,2100,6770,4205,2700,2871,3710,2895,3790,3495,7940,738,1990,5550,2075,2555,1115,4210,5360,1480,901,1957,1755,2529,2655,1000,4920,1160,3455,3205,2985,3480,5250,2005,710,2912,1710,740,1920,1185,748,5090,2030,1730,9840,2335,6170,2125,6220,927,606,5530,2355,1410,1143,556,2829,980,1990,1250,NA,420,2380,4105,22600,1569,4510,22800,363,1870,744,306,2080,2780,3685,1080,4780,6980,5300,1250,2720,763,1855,2975,370,2875,2395,4060,2685,1790,3800,2200,6680,2121,7416,800,2180,2110,2815,15950,2910,1730,621,2480,3505,19500,1345,2575,4300,3685,2890,2210,1185,487,3300,4560,11900,3550,77500,3250,660,2036,1369,2900,1755,3525,773,16000,1730,520,NA,503,87293,2520,12250,2570,1870,4040,498,3465,4310,1160,2900,536,1880,408,816,1824,155 -"2018-10-30",42350,68200,110500,398000,107500,191500,338500,211607,1058000,254000,108500,48750,42350,269000,235000,26250,256500,27900,188500,90400,90500,156500,420500,101000,208000,63400,61200,274500,38550,121000,119500,123500,106500,386500,NA,61957,64793,254000,28550,68000,14400,27950,10550,16050,16050,107000,346500,6410,90000,6790,45450,32850,47300,97500,71300,41550,60400,195000,47300,40700,17900,327500,92100,123500,232000,365681,11900,194500,68100,34750,26350,66300,152000,51000,29000,15500,255500,37400,40700,75100,177718,176000,27850,20800,101369,4765,25800,206300,43300,250500,18600,64228,91900,43150,82600,7600,4670,9650,17150,30500,3880,15450,45050,39700,84200,456887,668000,17700,4440,82400,4600,45621,32500,149641,24200,17650,148500,52900,48900,181500,28350,257500,74000,27350,19600,27050,54100,17900,48550,144000,30850,78100,10300,38800,83700,44700,49000,22900,127500,NA,49550,34150,12700,55900,77400,216500,130200,16950,21800,49800,4305,17000,29800,53066,50200,93600,11050,680000,77200,55300,3695,71500,4950,9360,3400,9276,94922,NA,1432000,9350,7880,5600,12300,NA,15500,39600,140524,9490,11650,5600,43200,NA,60000,11600,81501,NA,21750,33250,64000,30850,155000,10850,8690,28500,205900,20400,NA,97500,7950,16388,18476,27550,114500,32400,43600,18950,264000,15050,89800,8280,3930,39400,18350,124000,72000,17200,23600,24200,8790,21300,238500,7850,40600,5360,60200,17350,22250,34900,22667,61600,59800,15250,18400,71346,10950,150500,57100,733,120000,25300,31650,NA,14550,80300,8680,166000,40150,21950,8010,4690,56900,23550,17350,29400,6340,32100,16700,NA,15500,28850,37100,29050,60000,13750,38000,22000,9620,1430,12450,57300,46100,5760,59400,32750,2420,37637,25850,28050,11000,21350,90300,37000,10900,3075,32062,8710,14450,12450,55900,43500,37600,30250,35800,40072,4244,18300,15500,69200,87600,1000,14575,7400,21500,72000,7090,86900,9230,1805,15550,59000,2305,53700,18200,39800,11450,21200,49500,16000,6990,26550,42200,4710,33700,55700,99600,59900,21600,8039,105000,31600,8880,NA,48650,25250,15209,6350,12450,40350,17350,37863,25100,56762,6410,16050,10800,51200,43600,NA,1327,1305,14250,28250,671000,6540,9130,1950,22600,4045,11150,5230,6420,NA,NA,10250,23769,9300,15450,NA,8837,37650,29950,NA,8800,12850,26850,7530,715,12500,17036,20900,10050,13000,118000,10837,39600,11300,18019,11950,18500,25800,340500,20016,9670,6270,31800,21950,63900,20050,24600,3110,35500,6840,122000,4295,35400,5542,NA,9810,31250,18709,38350,3640,6180,6390,20800,NA,5250,3440,6490,66900,42850,33200,14850,12000,43500,17994,15200,87800,10500,28700,5100,NA,35730,22800,NA,3450,3563,18000,16400,5630,70900,22800,1705,NA,9700,6460,38600,10100,81600,29800,11900,17400,5060,NA,8510,90600,14960,NA,8650,12450,NA,4772,8620,24300,19150,59900,21900,9338,7310,3163,42650,8530,6090,16800,5830,5000,1994,5590,13800,5730,10950,3800,15700,21900,6300,5990,19750,97700,3885,11300,1610,21795,5050,NA,614000,NA,15518,20900,35825,7891,19600,2740,9010,6800,2625,10300,12100,681,2725,11950,16150,31600,2200,5800,8130,3485,107000,36300,16750,971,3610,7970,11785,21950,8450,8440,6520,2760,29700,12650,17000,NA,37250,19000,4640,54379,167500,5560,89700,1370,NA,21400,7670,NA,9950,47500,46500,46200,1345,39650,NA,14300,6620,7550,1830,4855,51700,2590,8490,8810,29900,2215,37800,12850,19800,12100,44200,35200,16700,11300,5110,9300,10600,12700,16400,11200,4890,5700,15000,46950,2570,2545,NA,3150,6980,55500,12850,11200,35000,2340,170000,12750,22850,67000,NA,9650,23450,10150,NA,23200,NA,16700,7430,16100,41450,12600,10350,7130,9000,2250,24500,7900,2475,24000,6000,2595,1430,5440,11750,1180,NA,1060,4860,4395,NA,6766,1550,7660,60800,3950,8230,40350,4860,5100,115000,786,6724,1820,20000,482,10800,15700,39600,4145,3050,9400,NA,12600,15850,1740,12750,13050,9260,95900,30150,6850,7070,20200,5010,7690,22250,18900,11400,9211,3210,16700,64200,11900,24094,3345,20900,NA,12500,1495,5600,15700,5011,4680,23000,NA,9170,4940,4630,2200,5740,1755,38800,11600,50000,NA,6980,11150,2020,1970,584,4390,4910,13700,13298,16350,29597,2560,121500,10300,14950,NA,10500,28500,85500,6080,2833,6770,4755,9950,480,2405,4030,58744,NA,3965,2610,1500,49100,1605,2720,5190,5230,995,41850,2220,9120,11650,6750,6740,2345,6990,9000,9620,12550,12500,8170,NA,40000,7900,10050,11650,6810,19000,7000,10286,36000,3215,47900,8820,10750,39450,4830,3470,10800,3540,3755,4850,19150,22800,8180,3962,19400,5480,NA,644,3615,1810,6590,5520,1020,2685,29800,3610,5400,3990,3915,25300,6690,3625,3810,6430,95000,31100,7720,4100,9650,1620,6730,6160,500,NA,NA,815,6170,5170,11350,4980,14100,15650,1665,8990,9040,2265,5820,13400,1910,16250,1620,11150,150500,3730,58100,13400,3435,3331,6260,5750,6390,NA,6300,NA,NA,8400,8560,1300,20050,7820,14250,1085,15350,8479,15000,6380,17495,11800,4095,11060,5410,27400,6910,4330,11550,4940,NA,3910,4390,19300,1280,11400,238,16800,5100,1258,13300,9390,7860,10100,6590,1865,17350,18700,7350,7250,1060,1940,3040,832,29400,8160,3265,7220,11100,18700,1655,2205,2590,NA,5470,8180,5830,237000,27550,1825,11000,3830,21450,11972,7260,2570,5870,1520,880,5310,2430,26700,10000,5030,1725,1500,6830,3750,10450,1285,3060,8639,9550,3235,3380,3225,7994,5520,25500,2170,5399,8860,3175,11900,12675,906,6770,13400,12900,1170,60000,897,20300,2475,11800,4670,76500,5736,37450,13000,16550,2095,21300,2105,10800,4625,12400,4245,11500,1255,2965,16000,NA,3970,545,4580,5060,2050,730,3175,6150,1105,8670,9249,2805,674,NA,3940,4675,7167,3235,12500,23950,4960,515,1840,2095,7150,1490,1490,3950,6320,1390,2320,4840,2215,9600,3110,2025,1805,8360,6870,7030,2125,12300,2110,2240,7010,8220,4200,4080,10850,9480,932,1005,4290,2580,3540,1900,2210,11300,11400,29850,8730,931,9850,9380,13700,5520,NA,166,856,494,8130,1185,3270,11000,9140,4950,NA,2515,11200,2278,6730,4500,2210,1305,16600,1685,3330,1070,4960,2085,2950,3870,10350,5131,104000,3160,7800,6120,1930,4715,3910,565,675,28347,NA,37200,12008,1250,5990,786,1405,10050,7020,1185,10000,11000,NA,2550,3515,20350,11050,1505,7930,7810,3760,154,NA,4510,2375,NA,7670,3556,844,5500,3775,3060,14150,13350,3240,18750,2140,1910,6200,3315,3310,7750,2925,3920,11600,1795,4690,6304,4040,1800,5600,3430,1028,NA,9930,1775,19719,4770,2305,2690,4210,4165,3220,3340,2605,2835,5250,15650,19700,6700,3490,16400,22700,1825,10350,16150,11450,19600,4330,19000,9150,1315,1935,4760,355,2125,2850,6430,665,11000,5940,5600,NA,2800,7000,6090,16900,NA,13950,726,2600,616,3135,1320,23300,7860,2190,2295,21000,7400,790,6840,4970,15000,14850,NA,3075,2975,NA,4745,7130,1715,71000,643,4075,8900,1770,6850,4190,605,696,3090,1875,18450,2280,9950,15300,1085,962,7329,2235,3850,1575,2555,1730,6550,1050,2000,2945,7700,11264,1568,5060,15300,1925,5640,2455,2350,3385,40300,6890,2500,4520,18600,2100,2030,10150,1650,860,5110,7294,1590,1295,1300,2070,36900,4215,81900,43250,5290,9890,46950,3380,8900,11400,2900,7620,901,3000,2180,2232,15274,2085,4950,9690,1025,1240,1852,3300,800,1380,3125,7800,3715,6400,4100,3820,22104,1260,3240,1140,2955,1900,10100,42100,1560,NA,2200,11700,1115,995,5210,1407,2700,1450,36650,1565,2230,NA,3110,3275,1470,1485,2150,2780,9270,5900,6000,2756,3097,4995,NA,6650,2990,131500,NA,2385,2090,3430,5800,173000,4530,3693,5590,3280,7690,NA,3575,NA,4555,2010,4600,9800,2605,4000,4640,NA,1770,NA,2125,15650,5990,1815,8450,6180,3090,2180,1584,5900,2830,NA,1725,1055,1820,3385,1755,6550,5650,4355,2925,6950,1550,2285,4380,2345,3900,165,2440,1830,751,2575,2570,20050,1955,1360,5440,9870,4845,12200,4380,15900,1110,1400,7830,3240,5916,26950,3595,8320,1120,1505,6100,2165,2070,7900,6090,2600,NA,9780,7970,8470,944,13800,NA,1350,16500,9150,5790,3520,4762,2945,1970,2310,3117,3595,6020,6350,6986,20600,20350,1480,5553,4620,1240,5310,5113,2400,4850,6310,4950,4060,6570,2195,5170,7790,6660,3070,1635,2655,929,3055,34600,NA,14050,4975,505,5780,10000,5700,7990,1000,1130,5230,NA,5530,NA,4520,830,5990,3210,8490,7680,26250,1325,1265,7220,936,2445,2045,1565,1980,3855,1504,11150,6050,2260,3470,9650,901,NA,5350,1000,1000,7540,NA,5070,3250,4010,2920,4545,697,4525,3060,2890,5720,2220,5650,2170,8980,3380,4245,5980,3220,1275,4480,128000,797,4650,1815,2915,1715,5670,2810,1835,4630,5850,3295,9380,3840,3040,4110,11350,566,1095,1585,16700,4770,1130,1820,4055,6220,3195,10850,5120,1160,3645,3380,2203,8030,5070,6000,28900,787,3295,5900,1575,2380,NA,1690,2350,1025,4200,3805,1505,1765,3490,2825,8530,1570,2695,4489,1690,8890,1735,4600,2135,4240,3725,3430,4135,3225,1715,NA,NA,9600,1170,1470,21950,1935,1650,760,401,2012,59900,1230,3550,6870,8610,7873,2715,2885,4175,4600,3750,9720,2170,5840,2760,NA,2990,NA,8920,9500,4885,890,3610,12600,2040,13050,8450,4290,NA,2410,589,3860,1390,16300,5210,2180,4030,1795,1820,2275,62500,3432,849,5260,3917,1213,4280,1215,2685,3080,5280,8730,3860,1355,1722,3150,16050,NA,4440,1905,1880,4180,6390,2405,503,3973,1319,1680,1880,1052,2095,3255,1035,3740,3780,2000,4195,3635,4490,1388,3211,2670,517,5620,8850,4440,3350,2740,8300,2025,5200,2285,6790,3435,NA,6390,742,1585,2020,NA,4405,907,1000,1705,6660,7150,2310,3795,1780,2350,NA,4525,3200,3750,1112,5350,7670,3500,2885,8490,4831,720,11750,2820,2410,4800,3585,1660,6250,161,2825,1750,789,NA,4800,NA,1170,1800,4255,7310,5530,1005,1050,1695,3260,1745,1670,6891,NA,1680,4200,3935,NA,NA,2800,1340,2420,1305,12400,3020,NA,5290,4265,3590,3580,3565,740,1700,653,8000,1870,NA,1307,1455,7030,4810,2140,3890,5910,3400,741,2085,1645,3930,1900,496,933,2530,2650,2635,1325,1775,1236,3375,1120,1235,4863,570,995,3200,5600,2690,1350,10200,4970,2580,5090,5100,2306,1343,13000,2830,NA,759,7210,2245,3957,2685,1110,1825,1030,4791,12700,899,11527,2295,2986,1955,3540,1350,3730,2520,839,12050,4325,6670,907,7050,3890,1370,675,3970,2900,1967,758,4010,4665,11476,4740,6229,1690,2600,1455,2235,5530,3085,2595,4680,8790,2005,5360,5110,9850,4055,6610,423,1726,2235,637,4900,1455,2085,3491,3160,787,4205,4410,3200,5990,3230,2250,2485,1090,2090,1270,2480,8470,3200,4895,NA,2010,1160,5440,4600,3135,1895,1440,5358,1920,1785,2400,2115,2035,2720,1790,1560,290,2975,6270,2485,1225,3340,1940,1155,3535,1905,6300,1570,4485,1970,2460,10300,3700,NA,3485,885,1900,962,3980,2845,4385,1460,3080,1520,2300,4680,1185,1090,3428,18900,3640,2579,9430,2920,3185,1440,11550,815,1070,4430,4150,622,2570,3200,2310,2930,19150,3751,4490,3145,9968,2132,5430,3400,24200,1685,1845,3060,2915,10599,5540,1950,2905,1090,2555,1080,537,2120,854,NA,3275,3110,423,8260,465,1555,1260,10300,1650,2180,6810,3465,2660,3169,3675,2750,3710,3475,7700,744,1725,5430,2160,2640,1205,4130,5210,1520,900,1902,1745,2458,2775,1000,4975,1285,3525,3280,3050,3510,5380,2025,711,2794,1535,706,2015,1200,781,5140,1965,1840,9900,2235,6310,2145,5900,957,602,5610,2265,1445,1145,557,2992,1030,2015,1325,NA,448,2355,3890,22750,1553,4470,24200,408,1865,781,312,2110,2865,3750,1085,4900,6830,5590,1255,2680,836,1685,3275,368,3100,2330,4250,2740,1865,3800,2215,6680,2192,7135,803,2280,1955,2650,16400,2925,1770,610,2470,3400,18850,1420,2595,4000,3575,2830,2175,1115,509,3150,4570,12450,3550,77100,3240,672,1984,1369,2970,1815,3450,805,15300,1690,523,NA,508,89135,2550,12250,2465,1685,3975,501,3440,4490,1210,3085,536,1970,408,816,1932,155 -"2018-10-31",42400,68200,114500,387500,106500,190000,347000,204099,1044000,258000,108500,47400,42550,268000,235500,27100,261500,28400,192500,92000,91600,153000,429500,101500,213500,66300,63300,278500,38300,118000,124000,124500,112000,379000,NA,61957,59557,262500,28600,70300,14850,28700,10950,16150,16500,114000,356500,6430,86600,6960,45750,33650,48500,95100,71300,41750,59300,193500,47550,41400,18250,324000,96500,124000,226000,375317,12150,204500,71800,35200,26750,65100,158500,52100,28950,16150,258500,35900,42050,76000,153442,168500,29250,22700,102783,4795,27450,205600,43350,247000,19300,64324,92000,41750,86100,7590,4770,10150,17800,30650,3970,15750,45450,41800,86700,441458,659000,17900,4485,79700,4525,47125,33150,146343,23700,18200,147500,52200,48850,186200,28450,274400,75500,28100,19000,27500,52600,18650,49150,141000,30550,79200,10350,38900,85200,45850,51300,21850,119500,NA,50500,35750,12400,58000,74300,218000,128100,16450,22250,48850,4255,16900,29600,50970,50200,90200,11350,657000,79200,54200,3780,68900,5020,9400,3650,9448,94134,NA,1476000,9690,7700,5520,12350,NA,15650,40750,137116,9480,10950,5490,44000,NA,59900,11600,78775,NA,20750,33450,65200,30950,159000,10850,8500,28600,193800,20450,NA,97600,8620,16425,18520,27550,115000,31200,43900,20000,264000,14400,83400,8170,3990,40500,18400,121500,71000,17150,22450,25500,8730,21800,241500,8280,40600,5510,60400,18350,22550,36400,23700,60700,55500,15450,18350,71837,10800,156000,56200,749,125500,26600,31850,NA,13900,75700,8690,174500,40350,22150,8250,4555,56100,24150,18550,30750,6150,34400,16800,NA,15950,30200,39450,29100,59400,14300,36850,23450,9780,1415,12350,56100,45500,5650,61400,32700,2475,37336,26300,26000,11050,23600,88900,36750,11050,3160,31632,8910,14850,13150,56100,42700,37000,30600,35550,39417,4301,20000,15650,70800,91500,1035,15150,7440,21450,72300,7070,86300,9698,1900,15000,56900,2345,52500,18200,39450,12050,21000,49000,16200,6900,27050,42000,4830,35100,56800,104500,60700,21900,7834,110500,31400,9190,NA,48000,25300,14586,6160,13200,40900,17900,37531,24550,55851,6550,16000,10900,52000,44600,NA,1407,1380,14000,28850,656000,6380,9090,2040,22600,4000,11450,5480,7200,NA,NA,10100,20392,9510,15550,NA,9111,37400,31100,NA,9190,12850,27300,8070,713,12600,17664,20700,10050,13250,130000,13750,40250,11400,17693,12400,18450,25600,344500,19793,10400,5830,32700,21600,65400,21700,24850,3170,35600,6850,117500,4200,37450,5580,NA,9760,32300,18232,37750,3915,6460,6430,22000,NA,5230,3540,6790,66000,42500,32650,15000,12450,43500,17780,16150,87200,10600,28000,5700,NA,35457,23500,NA,3550,3600,18150,17250,5610,69300,22800,1770,NA,10000,6550,37000,9800,81500,29400,12350,17400,5250,NA,8670,91500,15689,NA,8810,12300,NA,5007,9160,23450,18500,60600,22950,9338,7380,3333,42800,8660,6110,16500,6125,5170,2155,5670,13800,5930,10800,3700,15700,22000,7090,6140,20250,99800,3920,11300,1590,18911,5250,NA,601000,NA,15609,21050,35972,8000,18950,2925,9010,6870,2675,10100,11650,740,2905,12100,15400,31400,2250,5800,8370,3540,111000,36050,17000,1020,3480,8830,12142,22350,8510,8230,7140,2920,32450,12100,16650,NA,37350,19400,4540,58432,167500,5830,90900,1425,NA,21700,8200,NA,9950,48000,47750,46150,1525,39500,NA,14800,6880,7590,1800,5060,51500,2750,8570,9080,29800,2225,41200,12850,19450,12550,45150,35400,16950,11850,5040,9320,10700,12750,16000,11650,5070,5700,16400,46250,2775,2575,NA,3260,6900,56500,12450,11600,34750,2435,170000,12750,22050,68100,NA,9510,24200,10200,NA,24100,NA,17150,8040,16250,42350,11650,11100,7240,9700,2320,22850,7850,2575,24350,5920,2690,1495,6720,11750,1175,NA,1115,5020,4555,NA,7062,1645,7990,61000,4020,9050,40800,4920,5210,115500,817,6753,1835,20950,485,11000,15700,40400,4155,3105,9600,NA,12350,16000,1800,14400,13150,9390,95400,30600,7190,7380,20150,5020,7770,21950,19400,12350,8655,3230,17500,61600,11900,24375,3455,21500,NA,14550,1490,5800,16150,4803,4860,24200,NA,9400,5170,4715,2310,5850,1865,38750,11450,51000,NA,7370,11750,2130,1965,608,4450,4975,14250,13392,17000,30050,2615,137000,10250,17050,NA,10600,28100,83800,6090,2924,6720,4825,10000,505,2500,4030,58841,NA,4040,2720,1565,49100,1675,2720,5330,5360,1005,42950,2365,9380,11800,7260,6740,2410,6990,9200,9710,12600,13200,8610,NA,40500,8020,10150,11800,6960,19100,7400,10286,32200,3340,50000,8760,11200,39500,5100,3640,11150,3740,3685,5020,18900,24600,8410,4080,19400,5580,NA,651,3690,1870,6870,5700,1130,2780,31350,3715,5610,4090,4105,24950,6700,3760,4010,6140,95500,31900,7690,4360,9800,1695,6780,6380,508,NA,NA,809,6180,5200,11400,4865,14300,16200,1765,9000,9040,2315,5960,13450,1910,15750,1635,10550,149000,3910,58900,13300,3475,3336,6310,5810,6720,NA,6520,NA,NA,8790,8760,1350,19900,7870,15150,1150,15650,8911,15000,6660,17304,12150,4385,11438,5630,28000,7000,4430,11700,5150,NA,3775,4410,20000,1330,11250,241,16900,5300,1274,13300,9630,7970,9830,6740,2010,17700,19000,7740,7560,1085,1935,3055,1060,31350,8790,3360,7200,11650,20000,1720,2210,2683,NA,5570,8190,6010,233500,29100,1865,11350,4150,22850,12410,7684,2635,5940,1620,895,5410,2480,25200,10250,5150,1785,1565,7040,3905,10550,1360,3240,8693,9400,3345,3555,3390,8103,5620,25400,2195,5475,9110,3475,12000,13050,931,6710,13500,13050,1265,60000,942,20300,2505,12250,4650,77000,5940,38400,15150,17250,2065,21950,2360,10900,4535,13000,4285,11500,1395,3085,16050,NA,4055,543,4820,5320,2100,716,3385,6220,1155,8950,9387,2900,720,NA,4040,4765,7757,3325,12650,23350,4890,507,1945,2095,7530,1515,1449,3995,6440,1415,2770,4870,2335,9500,3165,2125,1760,8380,7070,7160,2160,11250,2120,2270,7280,8320,4200,4070,11500,9500,976,1030,4510,2550,3785,2060,2270,11350,11900,30000,8990,965,9950,9770,13900,5720,NA,176,872,492,8170,1235,3400,11050,9180,5680,NA,2530,11500,2278,7090,4490,2345,1385,16650,1690,3320,1210,5130,2095,3020,3975,10350,5563,105000,3420,8370,6390,2085,4855,4170,580,701,28827,NA,37950,12247,1270,6600,815,1465,10450,7110,1225,10200,11600,NA,2600,3700,19000,11050,1515,7990,7910,3790,157,NA,4625,2425,NA,7690,3739,921,5700,3810,3065,13950,13700,3240,19300,2215,1965,6370,3320,3315,8410,3000,4130,11900,1855,4965,6304,3995,1850,5710,3490,1136,NA,10100,1825,20131,4800,2325,2695,4235,4300,3290,3480,2700,2905,5240,16200,20150,6730,3655,16500,24150,1900,10750,17150,11550,20750,4385,20700,9360,1315,2050,5150,365,2310,2890,6730,686,11450,6210,5700,NA,2830,7060,6260,16800,NA,14200,768,2700,647,3160,1495,23700,8210,2185,2395,23350,7490,811,6710,5350,15650,15200,NA,3360,3005,NA,4625,7490,1770,71200,835,4255,8850,1855,6990,4190,620,754,3335,1775,19550,2340,10050,15100,1100,971,7321,2240,4240,1650,2665,1850,6490,1070,2085,3000,7680,11223,1598,5190,15700,1945,5640,2610,2380,3445,39600,7120,2524,4645,18850,2170,2400,10600,1780,862,5320,7865,1630,1290,1345,2155,36400,4370,82400,43500,5620,9950,44400,3425,8880,11600,2950,7750,986,3080,2235,2232,16359,2170,5170,9940,1075,1210,1870,3290,813,1440,3355,8210,3760,6400,4270,4230,22104,1265,3430,1160,3030,2010,10100,42300,1650,NA,2200,11950,1125,1000,5540,1496,2770,1480,37200,1620,2235,NA,3215,3325,1500,1550,2180,2780,9300,6020,6200,2826,3097,5070,NA,7000,2990,130000,NA,2325,2090,3540,5900,174000,4675,4120,5750,3415,7850,NA,3680,NA,4655,2020,4600,10050,3055,4085,4711,NA,1865,NA,2225,15500,6180,1840,9260,6450,3115,2210,1518,6196,2900,NA,1780,1190,1880,3381,1785,6670,5960,4365,2945,7130,1615,2450,4970,2490,3940,169,2550,1845,788,2765,2650,20950,1950,1390,5460,9750,4925,12500,4420,16150,1150,1435,8150,3450,6011,27301,3635,8640,1160,1525,6310,2205,2195,7960,6320,2665,NA,9700,8060,8520,981,14200,NA,1355,16850,9140,6250,3655,4559,3125,1980,2320,3121,3770,5970,6320,7182,19500,20350,1550,5665,4670,1360,6080,5103,2480,4902,5990,4940,4140,6750,2250,5310,7960,6700,3090,1685,2770,970,3130,34950,NA,13950,5100,552,5850,10650,5860,7970,1065,1125,5180,NA,5660,NA,5090,886,7250,3230,8660,7860,26600,1350,1265,7460,975,2440,2265,1600,1990,3955,1519,11250,5960,2275,3600,9700,929,NA,5550,1025,1005,7550,NA,5450,3500,4190,3015,4750,728,4440,3060,2890,5700,2345,6650,2180,8980,3465,4495,6440,3220,1290,4505,126000,850,4665,1820,2940,1795,5900,2920,1935,4875,5880,3365,9530,3780,3210,4195,11350,593,1090,1625,16850,4915,1260,1830,5270,6270,3280,10850,5120,1160,3720,3475,2237,8010,5210,6170,26950,791,3430,6000,1830,2425,NA,1730,2455,1050,4240,3840,1570,1795,3470,2840,8590,1660,2800,4719,1710,9250,1755,4600,2155,4140,3790,3485,4300,3390,1765,NA,NA,9600,1220,1525,22250,1935,1745,829,424,2247,58900,1350,3760,6980,8610,7962,2890,3100,4240,4920,3750,9720,2120,6310,2870,NA,3020,NA,8900,10150,5150,947,3795,12650,2060,13900,8020,4290,NA,2575,593,3930,1400,17050,5410,2250,4030,2065,1875,2265,62600,3513,869,5270,4201,1305,4335,1275,2765,3110,5370,9100,3845,1435,1777,3130,16250,NA,4480,1920,1945,4130,6520,2440,511,4093,1342,1695,1880,1094,2320,3320,1110,3805,4100,1985,4250,3645,4785,1388,3151,2830,528,5830,8930,4460,3505,2940,9100,2150,5400,2290,7280,3385,NA,7120,750,1607,2060,NA,4550,935,1030,1780,7610,7350,2325,3950,1835,2370,NA,4635,3295,3860,1161,5330,7990,3510,2975,8750,4959,735,12600,2845,2590,5000,3580,1740,6420,165,3005,1855,844,NA,4900,NA,1190,1830,4280,7450,5860,1068,1170,1770,3370,1865,1685,6964,NA,1750,4430,4040,NA,NA,2870,1385,2600,1350,12750,3170,NA,5270,4550,3590,3695,3665,772,1700,666,8270,1795,NA,1353,1580,6800,4860,2225,3935,5920,3870,770,2395,1725,4405,2000,530,997,2630,2713,2725,1310,1900,1301,3440,1220,1280,5172,558,1015,3235,5630,2690,1375,10200,5190,2670,5180,5080,2312,1411,13000,2909,NA,761,6960,2245,4051,2760,1175,1830,1060,5125,12850,903,11145,2330,2955,2025,3500,1375,3745,2650,839,12100,4420,6940,954,7210,4055,1440,695,4035,3085,2050,763,4140,4740,11476,4905,6505,1860,2700,1505,2320,5660,3450,2770,4640,8990,2025,5370,5270,10050,4075,6370,429,1769,2250,649,5150,1470,2170,3638,3265,853,4170,4700,3300,6000,3240,2250,2410,1135,2225,1335,2525,8280,3325,4990,NA,2085,1130,5590,4655,3145,1977,1510,5335,1965,1845,2545,2205,2120,3535,1830,1555,314,3080,6170,2525,1265,3275,1945,1255,3650,1950,6400,1640,4715,1990,2425,10650,3700,NA,3755,892,2000,1015,4255,2905,4750,1455,3230,1605,2350,4725,1230,1090,3428,19700,3665,2623,9880,2950,3185,1430,11850,848,1120,4560,4060,618,2685,3320,2365,3175,19000,3958,4665,3145,10480,2137,5430,3395,24800,1750,1870,3280,2800,10693,6440,1980,3040,1095,2615,1120,550,2225,907,NA,3305,3250,423,8300,535,1580,1435,10250,1680,2225,7030,3300,2850,3188,3700,2855,3720,3730,8090,752,1775,5950,2240,2630,1205,4260,5150,1570,894,2004,1745,2476,2915,1000,5170,1245,3550,3350,3035,3540,5500,2300,714,3094,1995,715,2085,1200,754,5820,2030,1925,11350,2375,6370,2280,5900,1031,613,5740,2285,1500,1182,575,3376,1075,2085,1360,NA,448,2560,3945,22800,1549,4550,26150,410,1840,816,317,2350,2880,3820,1130,4880,7000,5570,1290,2600,940,1730,3390,386,3210,2390,4385,2785,1900,3800,2385,6680,2392,7285,810,2380,1970,2750,17150,3015,1815,610,2465,3350,18750,1455,2750,4020,3620,2940,2215,1165,509,3340,4635,11700,3550,76400,3400,681,2001,1397,2905,1900,3500,867,15800,1700,550,NA,512,88306,2440,12250,2465,2010,3960,485,3380,4455,1225,3010,536,1970,408,816,2214,155 -"2018-11-01",42150,68300,111500,390000,108500,187500,339000,213484,1135000,258500,107000,47750,42150,261500,228500,26900,255500,28700,186500,91100,93100,165000,431000,99700,202500,65200,66000,272500,38150,131000,119000,116000,109500,374500,NA,64551,61708,265000,28650,66400,14700,28000,10700,16100,16500,112000,346500,6450,85300,6350,44950,32950,48000,92500,72800,41550,61500,196000,48050,39250,17500,318000,93900,127000,220200,377726,12300,203000,67600,34850,26500,66500,157000,51600,29300,16350,263500,35250,43200,75000,154816,173500,28400,21650,103726,4835,28050,202100,47200,259000,19500,64324,96300,40200,86800,7710,4600,9825,17400,30750,4015,15650,46150,39850,86000,472883,654000,18350,4410,83500,4580,43716,33000,143750,24300,17800,155500,53000,50300,180500,27200,280200,76000,27750,17900,27000,51100,18300,50900,144000,31950,86900,10700,37000,87400,47200,50300,22450,125000,NA,50800,34550,12350,57000,74000,216000,121900,16500,22200,50200,4295,16750,30000,52208,51400,91800,11400,640000,76200,57000,3810,69000,5180,9120,3665,9448,93347,NA,1411000,9340,7900,5520,12350,NA,15250,41100,135713,9640,10450,5560,43500,NA,59700,11400,78957,NA,21500,33950,65200,30550,160000,11000,8630,30050,193000,19750,NA,98200,8590,16314,17824,28350,119000,31400,45050,19850,255500,14150,83500,8000,4100,45550,18050,121000,72300,17500,22150,26000,8830,21850,240000,8310,40700,5420,60800,18650,22550,35900,24500,64000,54400,15600,18400,72624,10650,157000,54500,763,122000,26250,32650,NA,14750,75700,8820,169500,39800,22850,8140,4605,56900,24300,18600,31650,6140,36100,16950,NA,15900,29950,37900,29400,61500,14500,37300,23900,9820,1440,12400,64200,46650,5660,61000,34400,2485,36332,24900,26000,11550,23050,88900,38100,11100,3240,31632,9110,14700,12350,55800,43750,39300,30750,38650,39316,4291,19400,15700,68900,91900,1060,15125,7490,21600,78200,7390,85800,9985,1915,14700,56100,2360,52600,19400,36500,12700,20800,51000,16100,6780,27150,43250,4830,34050,56400,100500,59200,21950,7826,115300,31150,9400,NA,48750,24050,13796,6400,13100,39800,18200,37437,25350,55769,6420,16450,11000,51400,44650,NA,1402,1455,14300,29600,655000,6540,9550,2045,23050,3955,11850,5650,7890,NA,NA,9960,19224,9500,15600,NA,9619,37000,33600,NA,9580,12450,26700,8070,720,12450,18388,21400,10100,13250,131500,13177,39650,12000,17517,11950,18800,25900,341000,19793,10400,5900,33700,20850,65500,22000,24750,3300,35700,6900,126000,4160,37150,5656,NA,9900,32550,18470,41000,4005,6630,6540,22400,NA,5260,3625,6670,65800,42600,32800,14800,12900,44000,18136,15800,87500,10700,26450,6800,NA,35275,24200,NA,3630,3555,18400,16150,5780,70200,23050,1800,NA,10675,6560,37900,9590,81400,28150,12600,17600,5690,NA,8690,91900,15980,NA,8960,12450,NA,5175,9350,23200,18850,59700,24500,9475,7370,3373,43400,8650,6600,16700,5941,5130,2155,5700,13300,5880,10650,3740,16400,22000,7180,6270,21350,101500,3940,11600,1580,19005,5400,NA,598000,NA,15744,21100,36559,8645,19200,2890,9010,6810,2745,10200,11050,757,2855,12000,15850,32300,2255,5780,8330,3600,112000,36700,17150,1015,3390,8450,12232,22150,8610,7990,7350,2915,32450,11450,18650,NA,36800,19750,4530,59562,172000,5720,89200,1450,NA,21600,8100,NA,10150,50000,45100,46400,1530,38300,NA,15100,6980,7680,1845,5280,50600,2780,8690,9210,29800,2265,41750,13050,20200,12350,45550,35000,16800,11500,5190,9790,10800,12950,16250,12200,5130,5780,16350,48900,2775,2615,NA,3350,6890,57300,12800,11550,35200,2480,170000,12850,21800,69700,NA,10850,25100,10000,NA,23350,NA,17550,8340,15600,41600,11500,11250,7290,9880,2345,22100,8200,2630,24550,5980,2745,1540,6880,11650,1200,NA,1170,4990,4710,NA,7594,1660,8200,61700,4180,9210,40950,5000,5220,111000,871,6695,1895,20900,481,10800,15700,41300,4180,3225,9590,NA,11850,15850,1880,14500,13250,9340,95900,30650,7160,7700,20050,5020,7890,21950,19850,11800,8782,3350,17650,62300,12100,23766,3560,21100,NA,14800,1520,5720,16400,4895,5000,24300,NA,9630,5550,4645,2385,6020,1940,41200,11650,50900,NA,7230,11750,2170,2000,620,4350,4990,14000,13813,17200,30050,2690,132000,9970,18850,NA,10700,28200,85800,6090,2983,6710,5150,10150,520,2590,4320,59807,NA,4085,2720,1580,49150,1770,2740,5500,5690,1005,42800,2315,9570,11900,6510,6700,2450,7150,9510,9970,12600,13600,8780,NA,42000,8240,10150,11750,7010,19800,7390,10427,31000,3400,49750,8900,11300,39850,5450,3645,11300,3835,3715,5180,19500,25850,8480,4149,18850,5500,NA,680,3525,1925,6730,5870,1130,2875,30400,3760,5690,4055,4105,27600,6950,3810,4160,6070,96300,32900,7850,4250,10100,1735,6770,6460,516,NA,NA,810,6070,5370,11600,4800,13950,16200,1735,9280,8790,2445,6070,13550,1980,16000,1655,10400,151500,4085,58000,14200,3495,3346,6450,5920,6670,NA,6670,NA,NA,8990,9220,1385,20650,8040,15350,1125,16150,8931,15000,6680,17543,12500,4180,11413,5650,28100,6800,4515,11950,5340,NA,3860,4510,20300,1385,11350,246,18600,5240,1324,13300,9760,8350,9510,6760,2070,17950,19100,7820,7860,1090,2010,3060,1010,31100,8570,3500,7610,11650,20350,1800,2210,2712,NA,5600,8400,6160,238000,29750,1945,11200,4150,24500,12021,8026,2695,5990,1660,920,5390,2585,25450,10500,5340,1855,1665,7030,3970,10750,1380,3285,8693,9850,3385,3495,3460,8367,5650,26200,2315,5754,9030,3540,11900,13175,956,6850,13500,13150,1290,59600,1000,20750,2595,12550,4335,77800,6396,38400,14900,17200,1985,23300,2430,11150,4660,13750,4420,11550,1400,3345,16050,NA,4125,607,4845,5710,2185,760,3445,6430,1235,9120,9861,2880,720,NA,4220,4775,7757,3420,12850,23300,5130,511,1980,2095,7280,1585,1526,4055,6610,1475,2845,4900,2450,10150,3180,2220,1780,8680,7290,7320,2230,11350,2100,2330,7660,8580,4200,4145,12000,9510,992,1060,4660,2615,3925,2205,2325,11650,12800,29950,9000,988,10350,9940,13950,5560,NA,185,900,500,8010,1250,3455,11150,9280,5700,NA,2570,11700,2278,7120,4620,2370,1440,17150,1720,3480,1305,5190,2100,3045,4075,10450,5680,107000,3515,8600,6550,2045,4855,4215,669,723,29628,NA,37950,12200,1650,7230,828,1460,10700,7210,1260,10300,11800,NA,2620,3780,20350,11050,1635,7960,7920,3890,163,NA,4690,2450,NA,7740,4102,920,5790,3895,3280,14100,14000,3390,19500,2310,2015,6560,3345,3320,8660,3100,4105,11900,1880,4915,6402,4130,1860,5780,3580,1163,NA,10650,1850,20588,5010,2320,2710,4300,4420,3400,3455,2770,2990,5230,16800,22400,6890,3660,16750,23500,1910,11950,17950,11850,21150,4410,20900,9480,1315,2115,5150,381,2390,2980,6840,729,11600,6720,5760,NA,2905,7420,6350,16950,NA,14150,787,2825,673,3190,1545,23400,8760,2245,2430,22450,7610,822,6490,5300,15050,15550,NA,3355,3060,NA,4810,7580,1830,72500,970,4500,8960,1905,7060,4190,633,755,3445,1775,20050,2410,10000,15950,1140,1005,7556,2290,4310,1665,2685,1860,6530,1080,2135,3060,7700,11141,1640,5430,16150,1895,5900,2510,2450,3550,40000,7100,2524,4770,18600,2215,2400,10600,1830,882,5430,8077,1690,1365,1355,2245,37000,4755,83200,42800,5680,9840,46700,3320,10700,11600,2990,7740,1000,3170,2275,2232,16359,2195,5610,9900,1085,1270,1910,3240,829,1440,3620,8400,3780,6550,4220,4220,22104,1315,3440,1200,3105,2075,10200,42100,1740,NA,2260,11900,1150,1060,5720,1531,2785,1510,38000,1610,2330,NA,3205,3480,1510,1560,2235,2780,9250,6110,6290,2937,3097,5150,NA,7240,2990,131000,NA,2415,2170,3595,6030,178500,4745,3997,5740,3690,8100,NA,3755,NA,4720,2625,4600,10600,3120,4150,4846,NA,1905,NA,2215,15850,6230,1900,9280,6700,3230,2285,1612,6291,2980,NA,1830,1245,1930,3469,1890,6820,6130,4550,3220,7480,1675,2420,4990,2500,4020,180,2595,1920,792,2975,2760,21600,1900,1445,5570,9730,4990,12900,4480,16800,1185,1520,8300,3665,6030,29298,3800,8670,1190,1525,6780,2270,2285,7930,6420,2700,NA,9550,8240,9100,1009,14100,NA,1395,18950,9690,6280,3770,4818,3170,2045,2310,3208,3855,5990,6350,7415,18450,20350,1595,5652,4990,1330,6340,5818,2605,4789,6050,5000,4285,6630,2300,5470,7900,6890,3188,1726,2815,999,3205,34400,NA,14150,5200,582,5930,10350,6100,7800,1130,1155,5140,NA,5800,NA,6610,908,8320,3290,8760,8230,27200,1340,1280,7480,1005,2465,2175,1640,2005,3970,1576,11100,6070,2350,3690,11000,959,NA,5860,1045,1045,7600,NA,5590,3505,4255,3235,4910,764,4700,3060,2830,5860,2405,6900,2185,8980,3610,4570,6520,3220,1290,4870,126500,866,4805,1845,3025,2045,5900,2940,2280,5330,6200,3485,9660,3750,3255,4350,11000,633,1100,1635,17000,4900,1300,1920,5250,6530,3410,10950,5250,1160,3785,3615,2318,8320,5360,6300,28500,796,3435,6000,2050,2445,NA,1745,2500,1075,4265,3880,1920,1860,3510,2905,8830,1765,2810,4789,1710,9670,1710,5170,2310,4225,3850,3485,4290,3445,1780,NA,NA,9760,1250,1540,22550,2000,1790,901,453,2265,59900,1360,3795,7420,8780,8077,3015,3030,4315,4950,3800,9908,2110,7180,2955,NA,3120,NA,8900,10000,5290,981,3945,13000,2060,13950,8370,4290,NA,2625,617,4185,1820,17050,5680,2300,4280,2110,1920,2300,64700,3671,875,5290,4385,1323,4355,1330,2790,3145,5460,8890,3905,1410,1760,3200,16950,NA,4700,2005,1955,4185,6930,2595,536,4237,1360,1748,1900,1154,2460,3380,1130,3980,4210,2020,4410,3765,4990,1432,3311,3005,542,6260,9030,4615,3845,3030,9440,2160,5730,2375,7350,3710,NA,7800,764,1680,2130,NA,4540,982,1050,1870,8140,7340,2385,3995,1930,2435,NA,4705,3410,3940,1179,5380,8100,3675,3015,9250,5111,707,13150,2855,2635,5090,3670,1820,6620,180,3015,1905,855,NA,5090,NA,1260,1865,4470,7450,5950,1023,1195,1840,3480,1915,1705,7036,NA,1820,4705,4150,NA,NA,2875,1395,2690,1335,12700,3330,NA,5300,4640,3590,3900,3840,796,1805,676,8320,1800,NA,1400,1590,6740,4925,2230,4090,5950,3865,801,2405,1680,4495,2040,539,1010,2650,3075,2860,1330,1990,1309,3560,1190,1310,5261,533,1045,3580,5650,2735,1410,9790,5190,2740,5170,5320,2301,1420,13150,3780,NA,782,6920,2245,4122,2880,1140,1915,1080,5239,13050,923,11612,2345,3046,2050,3690,1395,3865,2750,839,12700,4520,7050,973,7600,4275,1440,677,4140,2980,2370,780,4295,4775,11476,4870,6780,1985,2815,1555,2320,5730,3440,2785,4840,8990,2070,5430,5400,9860,4150,6500,440,1829,2235,662,5325,1525,2250,3532,3285,872,4215,4860,3350,6100,3225,2250,2395,1170,2275,1380,2570,8160,3530,5140,NA,2030,1285,5690,4780,3275,1977,1540,5242,1995,1810,2650,2270,2110,3635,1835,1540,323,3085,6160,2585,1295,3440,1970,1305,3895,1960,6580,1640,5190,2050,2510,10950,3790,NA,3920,917,2175,1035,4255,2955,4720,1525,3235,1740,2380,4680,1235,1085,3428,19700,3810,2628,10350,3020,3345,1465,12400,895,1120,4950,4110,626,2850,3330,2485,3150,19200,3996,4700,3230,12648,2142,5470,3445,26050,1770,1970,3315,3020,10835,6640,2040,3015,1130,2690,1110,549,2355,917,NA,3315,3340,423,8400,520,1630,1430,10800,1715,2345,7250,3245,2855,3259,3875,2925,3900,3760,8440,763,1810,6050,2300,2700,1215,4385,5010,1635,938,2085,1660,2511,3080,1000,5370,1310,3685,3510,3265,3630,5530,2990,723,3131,2080,734,2130,1190,742,5720,2075,1925,10900,2325,6510,2325,5970,1035,614,5920,2320,1555,1173,599,3381,1395,2105,1405,NA,448,2530,4020,23000,1603,4695,28000,410,1900,847,331,2385,2960,3815,1130,5240,7090,5690,1300,2630,1015,1840,3975,408,3320,2445,4730,2805,1900,3800,2505,6680,2357,7676,863,2455,2000,2780,17550,3115,1885,644,2470,3295,19100,1495,2745,4045,3675,2835,2210,1310,530,3310,4620,11850,3550,76900,3395,750,2001,1453,2990,1920,3420,906,16250,1775,555,NA,531,82045,2530,12250,2515,2095,3980,522,3345,4525,1220,2960,536,2000,408,816,2280,155 -"2018-11-02",44150,72600,116500,401500,110000,188500,358000,221929,1160000,274000,111000,49050,43000,257500,234500,26600,262000,29550,196000,91700,98200,175000,443500,97800,207000,67000,67200,277000,39450,135000,120500,120500,115000,395000,NA,65449,66382,285500,28800,66300,15000,28500,10750,16150,17450,115000,368000,6950,91800,6640,49400,33100,49150,90300,79100,43550,66200,201500,50100,39800,18150,326500,94800,127000,226900,392180,13450,203000,67400,35600,28650,71200,159500,53100,30900,18000,275500,37500,44600,78800,163061,175500,29750,21550,106555,5120,29350,206500,50300,266000,21300,66928,101500,43000,93600,7850,4840,10800,18350,31450,4195,15700,47750,39700,87700,497871,662000,20700,4550,91000,4790,45120,34650,155454,26000,17800,163000,57200,51600,181500,28850,293600,83500,28450,19100,28100,53400,18700,53200,155000,32600,90000,11000,39400,94600,48200,50200,24100,135500,NA,56100,35450,12800,57200,80800,224500,132500,17650,23150,53500,4420,16700,30950,54685,55500,95100,12400,667000,76100,60200,4075,76000,5170,9070,3840,9966,97679,NA,1408000,9530,8350,5820,12500,NA,15600,41950,136415,9920,10950,5690,44950,NA,63900,11350,82409,NA,22900,36400,67200,31400,159500,10850,9340,31500,201800,20650,NA,98000,8950,17419,19520,29750,123500,32000,47500,20400,259500,14550,86500,8130,4240,47500,18800,124000,77000,17400,23100,27800,9220,22400,239500,8460,43450,5660,64500,19450,22850,35150,24667,64800,57000,15900,19050,74393,11150,168500,58600,803,123000,26850,35300,NA,15550,75000,8800,172000,40600,24900,8260,4745,57400,25900,19050,33500,6410,39200,17750,NA,16400,29550,38650,30600,67600,14400,38950,25750,10100,1530,12900,67800,49150,5830,60900,35900,2590,41451,25150,28600,12150,24400,90700,39900,11600,3375,33588,9750,16050,13000,58000,45400,42650,31350,39700,42240,4477,20100,16300,69500,100000,1090,15600,7650,23400,81800,8080,85400,10367,2010,15450,57500,2470,57400,21000,38050,13650,22000,55700,16200,6760,28100,47050,5100,35650,57200,104000,60100,22500,8121,116100,33500,9470,NA,50400,25400,14170,6610,13600,39850,19450,40131,26800,58500,6550,17000,11600,52000,46600,NA,1449,1420,15400,30900,675000,7350,9510,2150,24600,4075,12200,5790,7610,NA,NA,10150,20284,9780,16000,NA,10166,37050,32800,NA,9930,12950,27350,8220,756,13500,19353,22650,10700,13450,141500,13368,40800,12300,19171,11850,19100,27200,339500,21023,11200,6500,34200,20950,67000,23950,25700,3445,35850,7270,132000,4230,37200,5895,NA,10400,33850,19186,43000,4170,6650,6820,23600,NA,5550,3705,6760,67300,48200,34600,15600,13600,45200,18847,16550,87900,11100,27700,6870,NA,37638,24950,NA,3810,3675,19000,17700,5990,73000,23700,1835,NA,10875,6670,39250,9970,82300,28900,13200,17700,5860,NA,9100,94300,16417,NA,9290,12950,NA,5344,9970,24150,20100,62200,26000,9657,7600,3426,44100,9020,6930,17300,6106,5280,2267,5950,14000,5970,10800,3795,16650,22700,7920,6580,22350,104000,3980,11750,1665,19525,5640,NA,595000,NA,16604,22550,36559,8891,19100,2975,9250,7080,3015,10700,11350,793,3100,12600,16650,32650,2280,5990,8470,3785,119000,38500,17450,1060,3600,8810,12857,23200,9060,8210,7970,3025,33500,11900,19600,NA,41750,21250,4645,62484,173500,6020,91000,1585,NA,21850,8400,NA,10900,50000,46200,47100,1610,41950,NA,15400,7390,7780,1920,5380,53000,2880,9050,9570,31500,2310,47050,13750,21350,12650,46750,36150,17400,12000,5270,10300,11100,13700,18700,12850,5300,6090,17000,50100,2990,2720,NA,3500,7160,61000,12950,11850,36000,2595,172000,13750,23400,73300,NA,11100,26300,10700,NA,25000,NA,17900,8750,16400,43250,11700,11700,7440,9830,2480,22200,8540,2705,25700,6360,2950,1590,7080,11800,1270,NA,1185,5120,4820,NA,7792,1715,8370,61800,4430,9310,41000,5260,5310,116500,910,6841,1980,21600,496,11300,15700,43200,4440,3385,10200,NA,12700,15750,1905,15150,14350,9630,97100,31900,7470,7970,21200,5150,8190,22250,20700,11950,9667,3495,18200,65500,12650,25125,3720,21900,27400,14850,1655,5870,17000,4847,5170,24300,NA,10050,5600,4950,2575,6350,2020,42650,11950,52400,NA,7380,12300,2275,2140,636,4730,5320,14600,14515,17800,30352,2855,136500,10500,20200,NA,11350,29250,89300,6350,3157,7070,5190,10550,543,2660,4805,62029,NA,4245,2790,1655,50600,1770,2880,5810,6000,1055,42950,2480,10100,12800,6670,6990,2535,7380,9790,10150,12900,13800,9040,NA,43000,8480,10550,12450,7190,20900,7420,10897,32900,3500,53000,9630,11550,40300,5570,3815,11650,4140,3950,5370,20000,26850,8630,4272,19550,6060,NA,704,3645,1990,6850,5960,1165,2965,30300,3950,5700,4270,4295,28000,7400,3950,4250,6240,97200,35100,8490,4430,10400,1850,7140,6660,528,NA,NA,840,6250,5540,12250,4990,13650,16800,1865,9640,8840,2520,6290,13500,2070,16850,1800,10900,158500,4335,60000,14350,3625,3483,6690,6240,7060,NA,6850,NA,NA,9190,9590,1480,21500,8180,17550,1175,16650,9245,15000,6880,18258,13000,4390,11866,6080,28750,7570,4790,12100,5600,NA,3990,4650,20850,1420,11600,266,18600,5390,1390,14150,10250,8600,9590,6810,2200,18850,19500,8840,8110,1135,2080,3225,1010,32600,9080,3670,8350,12650,21700,1895,2255,2857,NA,5870,8810,6490,240000,32100,2230,11850,4215,24300,12167,8197,2775,6090,1695,947,5440,2670,26600,11200,5640,1900,1715,7370,3990,11100,1435,3395,8666,10300,3535,3590,3630,8540,5900,27600,2440,6159,9430,3585,12050,13675,989,7190,13600,13350,1300,60200,1025,21900,2735,13100,4625,78600,6625,39100,15650,17900,2020,24150,2445,11500,5000,14750,4560,11750,1510,3610,16000,NA,4250,626,5070,5850,2330,788,3650,6490,1300,9660,10039,2965,740,NA,4435,4955,8149,3525,13300,24000,5460,538,2035,2095,7310,1615,1685,4180,6870,1500,2910,4935,2560,10600,3220,2300,1935,9040,7670,7700,2330,11700,2135,2480,7960,8870,4200,4225,12350,9650,1025,1090,4855,2690,4200,2260,2430,11850,14400,30100,9370,1030,11400,10200,14350,5710,NA,192,920,520,8100,1325,3670,11700,9510,6050,NA,2645,11900,2273,7410,4860,2470,1545,18300,1810,3850,1320,5380,2125,3125,4125,11350,5877,109000,3800,9000,6740,2150,4900,4345,669,771,30108,NA,39000,12391,1700,7280,870,1565,12500,7240,1400,10700,13550,NA,2700,3940,21800,11850,1685,8150,7950,4135,168,NA,4900,2450,NA,8120,4432,940,6000,3965,3375,14750,14950,3480,19250,2500,2085,6760,3495,3420,8900,3310,4375,12450,2000,5240,6490,4285,2065,5950,3705,1217,NA,11250,1945,21137,5400,2405,2735,4470,4610,3515,3670,2890,3165,5450,16750,22900,7080,3855,17250,24250,2020,11850,19100,12500,21850,4505,21900,9890,1315,2245,5390,392,2435,3100,7080,770,11900,6960,6030,NA,3005,7890,6350,17800,NA,14800,818,2900,720,3295,1550,24750,9120,2380,2645,23850,8000,846,6610,5110,15850,17300,NA,3405,3260,NA,5190,7950,1925,74300,973,4800,9180,2000,7200,4190,677,781,3600,1800,20950,2485,10550,17300,1205,1055,7965,2425,4530,1750,2850,1870,6650,1130,2220,3195,8080,12086,1642,5650,16800,1945,6680,2580,2580,3765,40900,7290,2524,4950,18950,2280,2450,11000,1930,942,5640,8310,1830,1455,1400,2370,37100,4970,83500,43500,5900,10300,46550,3330,11400,11800,3090,8030,1050,3265,2650,2232,17096,2315,5900,10200,1135,1350,1990,3365,886,1475,3730,9110,3730,6590,4500,4620,22213,1365,3500,1265,3235,2170,10400,42800,1750,NA,2290,12550,1195,1095,5980,1610,2905,1550,39150,1690,2365,NA,3350,3595,1570,1660,2280,2780,9620,6190,6490,3025,3082,5530,NA,7440,2990,132000,NA,2400,2215,3740,6170,185000,4930,4110,6150,3965,8520,NA,3875,NA,4850,2655,4600,11000,3320,4390,4886,NA,1975,NA,2325,16400,6770,1950,9690,6970,3370,2370,1854,6501,3080,NA,1935,1275,1955,3766,2000,7150,6430,4795,3535,7900,1700,2500,5210,2500,4080,187,2730,2005,840,3190,2850,22750,1900,1515,5880,9850,5180,13400,4700,17700,1240,1590,8550,3850,6135,29649,4245,8980,1245,1620,6820,2345,2395,8140,6660,2900,NA,9730,8120,9890,1083,14750,NA,1565,19300,10150,6490,4000,5366,3235,2125,2340,3313,3990,6350,6680,7620,20400,21150,1660,5698,4970,1390,6340,5887,2720,4876,6430,5120,4440,6740,2395,5900,8020,7230,3347,1802,2925,1045,3315,33200,NA,15250,5375,589,6220,10900,6350,8090,1155,1220,5360,NA,6370,NA,7930,950,8380,3425,9110,8250,27450,1300,1335,7910,1050,2595,2270,1700,2050,4010,1614,11600,6170,2440,3815,11100,962,NA,6220,1110,1090,7540,NA,5800,3870,4350,3335,5150,794,5050,3060,2935,5950,2525,7050,2225,9500,3790,4800,6500,3220,1295,4700,137500,918,4960,1900,3170,2185,6260,3060,2390,6440,6440,3660,9920,3875,3375,4465,11650,651,1170,1730,18950,5060,1370,1995,5430,6790,3525,11500,5350,1160,3950,3755,2395,9000,5770,6580,27200,735,3550,6090,2115,2535,NA,1700,2680,1065,4175,3880,1970,2015,3630,2955,9100,1810,2895,4869,1755,10300,1825,5040,2370,4285,4010,3530,4365,3530,1865,NA,NA,10250,1370,1570,23000,2600,1860,920,505,2396,60100,1400,3940,7720,8960,8442,3150,3130,4340,5110,3865,10471,2250,7250,3055,NA,3495,NA,8880,10450,5510,1015,4195,13550,2115,15050,9040,4290,NA,2730,644,4220,2090,17400,5950,2370,4480,2120,1980,2400,65200,3814,911,5970,4561,1375,4400,1355,2850,3275,5780,8970,3910,1440,1884,3230,17750,NA,4790,2060,1995,4345,7200,2655,550,4411,1472,1797,1975,1205,2590,3470,1185,4070,4190,2050,4600,3975,5070,1775,3632,3010,561,6700,9130,4830,3930,3120,9850,2200,6110,2560,8070,3825,NA,8000,805,1781,2280,NA,4845,1025,1090,2055,8380,7400,2435,4125,1975,2585,NA,4940,3550,4135,1229,5660,8550,3865,3065,10150,5531,712,13400,3180,2695,5240,3715,1880,6800,184,3075,1940,888,NA,5510,NA,1320,1920,4655,7590,6300,1027,1210,1915,3640,2005,1865,7290,NA,1900,4735,4270,NA,NA,2985,1475,2825,1380,13100,3415,NA,5410,4745,3590,3975,4135,830,1890,714,8620,1840,NA,1460,1655,7280,5230,2300,4320,6250,4095,819,2400,1870,4505,2075,545,1045,2740,3100,2990,1400,2010,1357,3810,1210,1365,5437,552,1065,3695,5710,2800,1475,9640,5480,2840,5260,5520,2301,1456,13950,3766,NA,806,7210,2205,4355,3045,1195,1940,1150,5344,13550,955,11908,2415,3133,2150,3850,1430,3865,2855,839,12850,4630,7470,1021,7910,4265,1490,677,4290,3015,2449,820,4400,4765,11476,4900,6880,2030,2880,1650,2380,6080,3555,2830,4685,9370,2200,5740,5750,10050,4360,6700,457,2066,2600,695,5300,1555,2385,3648,3305,896,4415,4910,3455,6380,3300,2250,2425,1210,2390,1790,2675,8210,3530,5280,NA,2145,1320,5880,4970,3390,2062,1615,5171,2035,1900,2740,2265,2230,3660,1870,1595,327,3240,6600,2650,1365,3920,2040,1330,4080,2030,6720,1805,5400,2130,2570,11450,3890,NA,4085,964,2225,1035,4390,3100,4810,1600,3345,1770,2440,4750,1300,1165,3531,20350,3860,2687,10750,3050,3490,1570,12600,923,1155,5170,4270,650,2915,3530,2835,3260,19050,4266,4925,3325,12909,2137,5460,3610,27550,1850,2045,3365,3015,10882,6900,2650,3380,1165,2775,1165,560,2460,1190,NA,4305,3540,423,8680,515,1715,1455,11050,1780,2450,7760,3380,3060,3457,4050,2990,3935,3840,8860,771,2350,6300,2395,2730,1275,4525,5320,1680,982,2213,1695,2523,3195,1000,5600,1395,3805,3850,3415,3730,5720,3210,753,3213,2045,755,2195,1255,759,5920,2185,1995,9920,2430,6700,2520,6000,1051,606,6040,2480,1600,1120,621,3780,1360,2180,1455,NA,445,2745,4100,22700,1651,4845,35000,423,1975,886,343,2510,3020,3930,1205,5400,7280,5900,1365,2745,981,2135,4320,427,3645,2510,5030,2940,2130,3800,2510,6680,2487,7767,952,2535,2095,2860,17550,3210,1965,657,2675,3380,19550,1585,2795,4190,3755,2870,2290,1345,551,3515,4800,12000,3550,76500,3530,783,2052,1514,3400,1920,3535,947,16500,1790,585,NA,551,88122,2650,12250,2640,2015,3950,537,3385,4825,1315,3055,536,2115,408,816,2258,155 -"2018-11-05",43800,70500,113500,399000,104000,188500,356000,225213,1129000,265000,108000,48650,42650,263500,236000,27100,256000,28300,190500,91000,95500,173500,452500,97500,205000,66200,67600,276000,38400,134000,118500,121500,117500,389500,NA,64052,67505,284500,29200,66500,15050,28700,10550,15750,17100,112500,372000,6760,93600,6650,48800,32750,48600,89400,76000,42100,64600,201500,49150,40600,18100,326000,92600,126000,227300,414343,13000,201500,68000,35350,27950,70100,155500,53200,31800,18300,267000,36450,44600,77400,211613,170500,29100,21300,103726,5130,29000,200100,49000,261000,21450,67603,103700,41550,95900,7680,4830,10675,18100,30650,4115,15300,47350,40100,86200,490772,655000,20650,4450,91200,4725,45621,33750,160246,27550,17900,153000,53400,50300,180900,30300,281200,83400,28350,18900,27550,52500,18450,50700,159500,32000,89900,11150,40900,104000,48100,48850,24250,137000,NA,55300,35200,12400,56100,81600,218000,138400,17500,22800,51700,4360,16150,30400,54780,53800,93900,12100,658000,75800,58700,4170,76900,5070,9030,3875,9707,95316,NA,1388000,9280,8090,5930,12250,NA,15250,41150,134209,9750,9820,5690,42800,NA,59700,11350,83773,NA,22950,37150,66800,30700,157500,10700,9610,30500,197900,20050,NA,94300,8690,17567,20259,31300,121000,31800,48300,20450,256000,14100,88000,8020,4175,46600,18650,120000,79000,17600,22450,27400,9090,21900,232000,8340,42450,5580,65000,20150,22200,34650,24167,62200,57300,15800,19400,72820,11000,166500,56600,800,121000,27150,36400,NA,15350,73700,8840,172000,39650,25100,8240,4605,56900,26600,18900,33150,5920,38050,17050,NA,15700,30250,37850,32250,68300,14500,37550,32200,10200,1515,12750,68200,48400,5830,60900,35300,2630,40598,24400,28750,12800,23600,90900,39850,11500,3360,33731,9790,15500,13450,57700,45050,41800,30300,39650,42643,4596,19300,16350,69000,100500,1080,15500,7570,23500,79400,7750,84100,10319,2050,15050,56600,2475,59300,20250,38250,13750,22100,58900,15250,6700,27750,48850,5050,35700,57200,103500,58300,22400,7852,108300,33300,9100,NA,49600,26900,14170,6740,14000,39300,19450,38855,26600,58582,6670,17350,11200,52900,45450,NA,1445,1715,15050,30300,651000,7600,9690,2150,23950,4000,11950,5720,7560,NA,NA,10250,19527,9890,16100,NA,10245,36700,31400,NA,9540,12650,27400,8430,779,13050,19160,25000,10750,13200,141000,13224,40500,12100,22504,11250,18900,27500,336500,20408,11000,6640,33550,20100,67100,24050,25000,3450,35650,7140,130500,4190,38200,5942,NA,10350,32800,18852,45000,4065,6460,7180,23200,NA,5510,3610,6750,66800,50400,34500,15700,13650,44000,18634,16150,87000,10950,27350,6970,NA,37457,25050,NA,3800,3571,17950,17450,5920,73900,23100,1835,NA,10600,6560,40050,9630,82800,28700,13000,17550,5880,NA,9010,93500,16660,NA,9280,12600,NA,5411,9890,23250,20100,60900,25750,9520,7580,3478,44000,9050,6900,16850,6097,5250,2300,5940,13550,5850,10350,3775,16100,22950,8060,6750,22400,102000,3775,11500,1665,19100,5650,NA,582000,NA,16287,22400,36706,10636,19250,2940,9170,7390,3045,10350,11350,790,3090,12250,17250,32650,2220,5920,8250,3855,115500,36200,17250,1055,3455,8450,12901,22900,9050,8040,8150,3140,33000,11450,20350,NA,41700,22600,4560,58903,173000,6110,84600,1575,NA,21500,8390,NA,10950,49300,46200,45850,1595,41900,NA,14450,7220,7500,2075,5340,52900,2915,9530,9560,31500,2230,50000,13450,21900,12350,46450,36700,17150,11500,5290,10700,11150,13900,19050,12950,5280,6170,17000,50700,2895,2725,NA,3515,7720,64700,12700,11550,36800,2550,170000,13700,24500,69300,NA,10950,26400,10400,NA,24800,NA,17550,8690,16050,43050,11100,11650,7430,9720,2475,21550,8520,2810,25950,6270,3300,1605,7340,11250,1245,NA,1260,5390,4910,NA,7417,1710,8280,62800,4365,9510,41200,5210,5310,112000,895,6392,2000,22950,479,10900,15550,43600,4515,3350,9630,NA,12500,16000,1990,15250,14200,9500,95000,32150,7330,7870,21650,5020,8160,22000,21650,11950,9621,3515,18000,66000,12650,24609,3720,22600,26300,14050,1655,5720,16450,5137,5160,24000,NA,9860,5840,5300,2620,6370,2045,41850,11800,51700,NA,7270,12050,2320,2160,642,4760,5270,14750,14375,17550,30101,2845,129500,10350,20450,NA,11450,29100,89000,6310,3157,7140,5160,10650,542,2595,4885,59903,NA,4390,2800,1710,50600,1850,3740,6040,6300,1025,42500,2435,9990,14100,6490,6980,2515,7390,9900,9850,12750,13650,9050,NA,43350,8290,10450,12050,7200,21000,7650,10756,32200,3445,53900,9690,11550,40900,5580,3810,11600,4110,3960,5240,19400,27200,8700,4267,19150,5960,NA,705,3630,2000,6850,5810,1155,2960,30300,3945,5510,4435,4250,27550,7260,3950,4215,6020,95500,35400,8610,4550,10100,1860,7090,6690,528,NA,NA,815,6410,5310,12200,4890,13650,17000,1830,9600,8630,2560,6350,13550,2040,16650,1820,10650,160000,4330,59700,14050,3555,3451,6680,6390,7270,NA,7020,NA,NA,9110,9520,1485,21500,8070,17250,1200,16750,9255,15000,6830,19354,12800,4475,11640,6100,28100,7530,4825,12000,5560,NA,3950,4490,20600,1415,11650,263,19600,5500,1448,14250,10150,8520,9410,6820,2200,19800,19200,8860,8190,1140,2025,3140,977,32450,9220,3715,9050,13000,21850,1980,2265,2880,NA,5930,9140,6330,238000,35350,2325,11700,4245,24850,11972,7994,2785,6050,1680,931,5500,2760,26000,11200,5570,1930,1690,7270,3985,11100,1455,3370,9341,9970,3530,3435,3670,8276,5860,27550,2455,6083,9330,3610,12100,13450,984,7100,13800,13200,1270,60300,1005,20750,2760,13800,4610,77500,6752,39400,16200,17450,1990,25350,2365,11250,4970,14350,4600,11550,1535,3550,15900,NA,4195,634,5170,5870,2260,768,3690,6420,1310,9690,9753,2905,788,NA,4410,5050,8149,3470,13200,23750,5390,550,2025,2095,7300,1580,1680,4040,6780,1545,2900,4975,2530,10800,3225,2255,1900,9110,7640,7730,2470,13300,2085,2480,8030,8870,4200,4235,12650,9500,1015,1095,4800,2670,4220,2260,2425,11850,14500,30000,9280,1035,12050,10200,14100,5850,NA,195,905,510,8000,1335,3715,11800,9420,6180,NA,2630,11850,2273,7320,4795,2480,1520,18650,1825,3860,1345,5450,2120,3095,4245,11750,5778,107000,3780,9130,6860,2140,4905,4400,686,785,28627,NA,38650,12535,1755,7300,883,1620,13200,7150,1430,10450,13050,NA,2690,3905,22550,11600,1665,8170,8000,4040,166,NA,4875,2475,NA,8110,4299,935,5920,3930,3160,14450,14900,3360,19200,2495,2060,6810,3460,3400,8610,3240,4460,12650,2010,5070,6255,4295,2000,5880,3710,1181,NA,11400,1940,22052,5540,2360,2720,4620,4600,3500,3660,2925,3280,5390,15500,23300,7000,3845,17250,23400,2020,11350,19300,12700,22400,4500,22050,9680,1315,2235,5440,390,2465,3115,7050,768,11500,6840,5980,NA,2970,7860,6250,17300,NA,14500,807,2900,725,3255,1555,24550,9400,2405,2660,23350,8200,846,6450,4870,15450,18400,NA,3330,3345,NA,5160,8080,1925,73500,990,4840,9040,2095,7190,4190,676,785,3575,1910,21200,2470,10600,16950,1185,1045,8113,2425,4375,1790,2845,1890,6470,1190,2315,3250,8280,12292,1646,5780,17000,1890,6750,2480,2575,3795,41000,7080,2524,4860,19250,2280,2395,10650,1980,952,5570,8174,1970,1455,1405,2435,36400,4920,83400,42900,6050,9840,47400,3450,10850,12000,3550,7840,1035,3210,2470,2226,14693,2330,5800,10300,1135,1365,2010,3350,874,1490,3765,9110,3800,6640,4400,4620,21958,1355,3430,1245,3300,2160,10300,42450,1710,NA,2250,13700,1210,1120,5910,1661,2850,1560,39100,1680,2320,NA,3270,4020,1560,1645,2410,2780,9690,6270,6430,3127,3097,5510,NA,7450,2990,131000,NA,2340,2180,3700,6200,180500,4890,4169,6000,4085,8490,19450,3875,NA,4700,2655,4600,10900,3240,4490,4870,NA,2000,NA,2350,16000,6680,1915,9700,6910,3325,2365,1765,6491,3050,NA,1965,1270,1990,3875,1945,7400,6340,4785,3945,8180,1665,2485,6100,2490,4145,188,2730,1995,866,3195,2845,23050,1885,1540,5820,10050,5310,13300,4700,17600,1230,1650,8470,3795,6040,28387,4120,8800,1240,1505,6890,2320,2370,8240,6710,2910,NA,9530,8130,10100,1074,14350,NA,1580,19250,9980,6480,4045,5947,3215,2110,2275,3271,3985,6350,6600,7620,19300,20350,1625,5784,5000,1365,6050,6235,2710,4841,6490,5060,4455,6700,2365,5970,8370,7120,3327,1780,2965,1040,3200,33450,NA,15450,5300,670,6300,11000,6460,7970,1130,1215,5500,NA,6600,NA,8000,927,8100,3400,9050,8250,28500,1305,1320,7930,1095,2600,2325,1700,2095,3975,1621,11650,6230,2440,3875,10800,971,NA,6230,1105,1090,7330,NA,5920,3870,4400,3320,5180,835,5060,3060,2980,6040,2525,6930,2200,9180,3790,4870,6670,3220,1305,4350,138000,921,5060,1885,3340,2200,6260,3095,2355,6070,6440,3680,9830,3850,3350,4460,12300,646,1135,1710,18450,5020,1360,2010,5450,6980,3325,11700,5340,1160,3975,3690,2437,8600,5750,6900,26950,721,3490,6010,2105,2490,NA,1745,2650,1050,4085,3855,1985,1970,3615,2900,8900,1790,2825,5655,1735,10600,1860,4895,2390,4150,4100,3535,4245,3490,1935,NA,NA,10100,1330,1540,23000,2485,1820,907,500,2435,59600,1350,3920,8050,9010,8540,3170,3255,4345,5110,4070,10621,2300,6960,3120,NA,3385,NA,9000,10300,5510,989,4165,13750,2120,14750,9450,4290,NA,2745,651,4245,2090,17550,6000,2420,4380,2155,2040,2355,66300,3804,928,6190,4617,1377,4400,1360,2900,3255,5810,8890,4000,1445,1847,3290,19100,NA,4790,2075,2000,4400,7170,2745,548,4372,1512,1758,1950,1188,2565,3480,1215,3920,4030,2030,4550,4195,4920,1677,3708,3105,565,6740,9050,4790,3955,3280,9840,2250,6290,2585,8100,3880,NA,7870,790,1794,2335,NA,4905,1025,1100,2120,8580,7350,2325,4125,1930,2560,NA,4910,3545,4220,1229,5690,8750,3880,3055,10150,5531,721,13800,3285,2720,5260,3695,1890,6770,182,3080,1995,887,NA,5680,NA,1360,1930,4600,7680,6480,1014,1205,1930,3680,2015,1850,7363,NA,1940,4595,4270,NA,NA,2920,1445,2730,1375,12900,3375,NA,5380,4680,3590,3985,4150,907,1885,708,8500,1810,NA,1427,1710,7680,5240,2305,4240,6000,4265,803,2485,1885,4525,2070,530,1020,2725,2950,3000,1395,1995,1357,3810,1230,1355,5499,545,1015,3745,5590,2715,1500,9640,5420,2945,5220,5530,2306,1442,15050,3666,NA,824,7210,2065,4360,3040,1195,1975,1130,5249,13850,958,11612,2485,3117,2175,4330,1430,3925,2910,839,12700,4495,7440,1025,8080,4240,1515,675,4195,3070,2384,960,4435,4770,11476,4770,6780,2110,2795,1705,2415,6150,3470,2795,4630,9380,2135,5650,5740,10000,4325,6630,461,2014,2535,694,5225,1510,2505,4313,3305,891,4425,4720,3400,6390,3265,2250,2500,1235,2405,1805,2700,8200,3130,5360,NA,2130,1290,5790,4970,3390,2091,1675,5498,2030,1885,2765,2240,2320,3470,1905,1610,329,3215,6570,2730,1355,4220,2015,1290,4065,2040,6740,1800,5490,2080,2630,11200,4050,NA,4080,956,2260,1010,4370,3060,4655,1615,3295,1810,2490,4745,1310,1210,3619,20150,3800,2736,10700,3030,3445,1525,12700,916,1125,5100,4260,640,2895,3500,2830,3295,19150,4170,4770,3415,12809,2137,5950,3635,27550,1865,2035,3490,3380,10930,7260,2610,3375,1165,2710,1155,554,2655,1220,NA,4110,3535,423,8710,510,1775,1465,10800,1770,2435,7720,3380,3060,3595,4045,3010,3930,3895,8870,777,2470,6180,2380,2700,1280,4395,5300,1675,990,2208,1720,2535,3150,1000,5680,1385,3775,3845,3425,3700,5590,3255,729,3258,2240,740,2120,1235,759,5550,2125,1980,9920,2550,6740,2530,5920,1041,607,6110,2540,1640,1109,629,4338,1315,2175,1485,NA,431,2790,4185,22950,1654,4800,32750,421,1930,860,350,2830,2940,3885,1240,5280,7360,5650,1355,2675,992,2055,4175,433,3670,2515,5180,2935,2100,3800,2450,6680,2392,7767,1065,2515,2050,2810,17400,3235,1845,645,2685,3340,19600,1605,2775,4420,3825,2870,2295,1350,557,3520,4750,13500,3550,76200,3650,791,2005,1531,3400,1850,3600,912,16050,1800,639,NA,562,86004,2750,12250,2580,1915,3850,533,3395,4810,1265,3085,536,2025,408,816,2149,155 -"2018-11-06",43750,70100,117000,401000,107500,195500,350000,226152,1166000,271500,109500,48550,42700,262500,234500,26750,258500,28950,191500,91600,96600,174000,449000,99100,205500,66800,68000,278000,38550,125500,120000,128000,116000,396000,NA,63753,67598,280500,29050,67400,15100,28700,10750,15400,17000,117000,388000,7050,92600,6900,49450,33350,49000,88600,76000,43900,65000,207000,49850,41200,18600,330000,94000,118000,221900,406153,13400,208000,69700,36700,28600,72600,157000,52300,31850,17800,270000,36250,46800,78700,229018,170000,31300,21350,106084,5270,29350,201600,49100,255500,21600,66542,100600,41500,90300,7800,4900,10700,19250,30650,4205,15500,47400,41600,86700,479792,664000,20800,4510,89300,4735,48128,33700,159618,27850,18000,148500,58000,51800,176700,31700,285200,81900,28550,19450,27150,53000,18550,50700,170000,32450,89800,11150,40100,100500,48300,48450,24000,140500,NA,56900,34850,12450,58800,83700,220000,138700,16950,22900,50600,4490,16400,33100,54304,54400,92500,12050,670000,75100,59500,4140,74800,5100,8990,3920,9707,95710,NA,1380000,9320,8130,5980,12450,NA,15250,42050,134811,9790,11000,5780,42400,NA,57400,10800,86408,NA,24400,36750,69000,31100,156000,11000,9470,30200,191000,19750,NA,96100,8550,18303,20781,32400,118500,33600,47350,20550,258500,14550,94100,8410,4260,45700,18800,128500,77100,17700,22250,28000,9010,22700,234500,8270,42850,5570,66300,20200,22600,35500,24433,62300,57100,16000,19250,74097,10900,169000,55900,812,123000,27300,36900,NA,16450,74100,8710,170000,40750,24750,8300,4640,56800,26800,18900,34850,6330,38200,17200,NA,15850,30750,38400,33350,67400,14350,36850,28250,10550,1535,12350,64700,46500,5870,60600,34600,2630,40547,24450,27950,12800,24200,94100,39000,11650,3420,34114,10100,15350,13550,58900,45450,42000,30550,38850,42542,4644,20200,16550,70400,101000,1065,15750,7630,23600,82000,8030,84700,10415,2170,15100,56900,2525,58700,21400,38650,13600,21950,60500,15600,6760,28150,49400,5070,37400,56600,102000,58700,22350,7816,108200,33100,9080,NA,51000,25600,14544,6550,14100,40300,20000,39847,26450,63547,6670,17400,11000,54600,46750,NA,1459,1715,15100,30100,650000,7780,9570,2190,23750,4015,11950,5740,7330,NA,NA,11200,19310,9950,15450,NA,10245,36750,31450,NA,9500,12550,27450,8090,796,13050,19208,24000,10800,12800,142000,12461,40800,12150,22905,11250,19100,28200,338500,20911,10750,6520,33600,20700,67500,24150,25100,3475,35700,7100,127000,4315,38400,5990,NA,10750,32950,19759,45750,4045,6730,7360,23700,NA,5650,3660,7000,66200,49600,34200,15650,13800,44400,18349,15600,86300,11050,27350,7660,NA,43367,24450,NA,3730,3580,17450,17350,6070,73700,23850,1860,NA,10800,6590,39950,9690,83000,29000,13050,18350,6050,NA,9150,93500,16611,NA,9300,12650,NA,5495,10100,23350,21150,60300,26000,9611,7540,3389,44500,9100,6740,16600,6125,5310,2300,5980,13450,6050,10650,3825,16400,22650,8060,6640,21500,101500,3670,11550,1700,19100,5730,NA,591000,NA,15654,22300,36559,10818,19350,2870,9170,8190,3015,10500,12000,790,3240,12450,17100,31950,2210,5960,8190,3850,111500,35950,17600,1075,3570,9060,12946,23150,9350,8050,7940,3080,34200,12200,19350,NA,41000,23700,4400,59939,173000,6180,88000,1610,NA,22600,8490,NA,10950,49250,48750,45450,1555,41750,NA,14300,7320,7840,1975,5280,53400,2880,9480,9490,31450,2180,47900,13350,21900,12200,45800,36750,16850,11550,5300,10700,10900,14550,19000,12950,5270,6060,17200,50200,2885,2740,NA,3515,7620,64000,12500,11700,36800,2545,169500,14000,24000,70000,NA,10700,25950,10200,NA,24200,NA,18150,8690,16400,42900,11200,12250,7560,9680,2530,21600,8500,2715,25550,6400,3330,1585,7050,11650,1235,NA,1280,5300,4910,NA,7535,1705,8350,63000,4415,9640,41450,5240,5440,114000,894,6558,2045,22500,468,10900,15650,42450,4475,3345,9370,NA,12650,16100,2045,15250,14300,9500,94600,32000,7330,7860,21750,5000,8770,21900,21700,12100,10077,3490,18050,65300,13100,25641,3720,22700,26350,13700,1625,5720,16100,4982,5120,24150,NA,9950,5720,5230,2655,6360,2005,42400,11950,50100,NA,7340,11900,2320,2120,653,4690,5300,14400,14047,18300,30050,2855,128500,10050,20000,NA,11500,29850,91000,6890,3179,7200,5150,10650,531,2650,5100,60097,NA,4360,2760,1735,53500,1780,3810,6160,6250,1025,42200,2430,10100,13650,6420,6900,2550,7470,10000,9840,12700,14100,8800,NA,41950,8040,10450,12050,7150,22050,7600,10944,34050,3440,54300,9500,11400,41700,5670,3810,11600,4050,3990,5240,19600,27000,8700,4257,19300,6070,NA,724,3715,2015,7000,5880,1145,3845,30000,3985,5600,4445,4330,27450,7130,4050,4170,6150,96300,35450,8500,4530,10150,1845,7000,6600,530,NA,NA,800,6420,5280,11750,4905,13650,17700,1800,9700,8660,2570,6250,13300,2050,16750,1800,11000,156500,4385,62300,14150,3670,3472,6620,6220,7100,NA,7040,NA,NA,10400,9680,1455,21800,8070,16800,1370,16500,9255,15000,6890,19497,12850,4725,11488,6130,28850,7590,4960,12000,5450,NA,3935,4495,20350,1510,11450,259,19600,5610,1428,14150,10200,8520,9390,6760,2320,19850,19050,8680,8140,1145,2010,3105,947,31950,9230,3665,8880,13000,20900,2100,2265,2815,NA,5920,8850,6680,237500,33700,2290,11400,4385,24650,11972,8010,2810,6210,1670,933,5490,2755,25950,10850,5580,1995,1755,7280,3975,11150,1420,3410,9503,9980,3500,3575,3640,8230,5960,27350,2470,5880,9250,3470,12000,13400,990,7050,13750,13350,1255,60200,994,21550,2755,13800,4700,77800,6980,39250,15900,18250,1975,24900,2400,11350,4985,13950,4625,12000,1425,3590,15950,NA,4565,643,5060,6070,2300,773,3690,6480,1290,9590,9841,2865,774,NA,4400,5000,8110,3535,13000,24000,5380,550,2010,2095,7660,1585,1620,4175,6780,1570,2950,4940,2535,10400,3230,2310,1800,9290,7430,7840,2370,13750,2080,2505,8060,8840,4200,4390,13000,9600,1025,1110,4820,2665,4200,2265,2495,11850,14400,29950,9440,1035,12100,10150,14350,6020,NA,195,913,508,7880,1355,3695,11750,9430,6220,NA,2615,11600,2278,7380,4830,2480,1540,18300,1835,3900,1355,5460,2130,3075,4240,12050,5690,107000,3800,9000,6860,2120,4730,4360,699,777,28747,NA,44400,12439,1665,7400,882,1645,13450,7180,1460,10350,13100,NA,2675,3885,23000,11800,1975,8130,8090,3995,165,NA,4890,2480,NA,8190,4428,933,5960,4070,3130,14500,14750,3380,19800,2525,2095,7000,3510,3390,8600,3280,4465,13050,2000,4945,6285,4770,2065,5880,3755,1194,NA,11200,1910,21275,5520,2385,2720,4820,4510,3570,3665,2925,3195,5420,15550,23550,7110,3735,17250,23700,2050,10850,18900,13500,22450,4520,22200,9750,1315,2220,5450,389,2560,3060,7060,754,11600,6760,6240,NA,2965,7820,6400,17150,NA,14500,807,2900,708,3410,1560,25200,9140,2415,2675,24700,8020,846,6600,4820,15550,18300,NA,3310,3285,NA,5120,7980,1935,74100,953,4770,9070,2040,7170,4190,661,786,3540,1845,20750,2470,10800,16700,1190,1035,7860,2435,4450,1793,2820,1900,6490,1185,2295,3265,8480,12004,1835,5700,16850,1840,6650,2510,2575,3810,40600,7120,2488,4960,19350,2275,2350,10600,1985,936,5900,8793,2010,1435,1415,2385,36400,4960,83400,43100,6240,9490,46250,3545,9990,12100,3565,7860,1030,3200,2510,2243,15003,2345,5890,10350,1115,1365,2020,3315,901,1490,3755,9140,3730,6650,4360,4520,21958,1350,3430,1225,3345,2195,10350,41400,1730,NA,2300,13300,1220,1100,6080,1632,2850,1540,39300,1720,2320,NA,3250,3940,1590,1655,2440,2780,9490,6250,6230,3007,3097,5600,NA,7710,2990,130000,NA,2265,2205,3810,6190,183500,4890,4238,5950,4315,8650,20250,3900,NA,4730,2565,4600,10900,3300,4450,4854,NA,1965,NA,2360,15900,6650,1905,9740,6920,3400,2360,1602,6491,3055,NA,1955,1250,2055,3820,1980,7400,6720,4870,3950,8080,1690,2420,6110,2480,4080,187,2810,1965,867,3245,2845,23700,1830,1560,5540,10100,5440,13550,4700,17450,1240,1630,8470,3690,6107,28808,4190,8860,1240,1515,6950,2395,2365,8260,7100,3125,NA,9590,8100,9920,1074,14900,NA,1540,19000,10050,6520,4140,5766,3260,2470,2325,3292,4035,6340,6490,7824,19100,20450,1700,5811,5240,1330,5930,5788,2680,4841,6690,5130,4490,6730,2375,6000,8450,7170,3250,1793,3080,1055,3275,33500,NA,15250,5225,668,6360,10750,6420,7980,1130,1185,5440,NA,6590,NA,7490,902,8120,3400,9150,8250,28600,1315,1315,7880,1095,2590,2320,1700,2150,4000,1663,11700,6250,2515,3840,10900,975,NA,6150,1125,1080,7310,NA,6000,3955,4365,3360,5110,831,5100,3060,2960,6140,2645,6690,2215,8970,3810,4845,6680,3220,1300,4440,135000,920,5190,1910,3230,2165,6280,3075,2240,6020,6440,3685,9790,3960,3330,4430,12350,646,1125,1680,18150,5010,1370,2000,5380,7210,3320,12000,5370,1160,4030,3685,2420,8380,5680,6660,26000,716,3480,6200,2105,2510,NA,1710,2630,1050,4050,3875,1980,1910,3630,2910,8990,1815,2840,6330,1920,10300,1830,4985,2410,4115,4125,3585,4290,3490,1995,NA,NA,10150,1330,1545,23300,2435,1900,919,489,2518,60300,1340,3925,8050,9000,8531,3175,3155,4305,5030,3910,10471,2310,6780,3115,NA,3370,NA,9010,10900,5500,999,4090,13750,2080,16550,9360,4290,NA,2915,629,4230,2070,17550,6000,2470,4250,2050,1930,2380,64900,3952,907,6180,4393,1417,4390,1360,2910,3255,6050,8880,4030,1465,1806,3295,19750,NA,4870,2050,2005,4360,7120,2720,564,4266,1530,1758,1945,1175,2460,3465,1200,3785,4025,2015,4540,4215,4750,1659,3586,3075,602,6800,8760,4800,3990,3290,9670,2290,6450,2570,8240,3970,NA,7880,794,1784,2265,NA,4940,1010,1075,2050,8450,7510,2415,4165,1880,2590,NA,4975,3635,4470,1215,5620,8800,3885,3000,10150,5518,723,13800,3145,2655,5260,3735,1890,6740,181,3030,2050,881,NA,5630,NA,1355,1925,4680,7780,6480,1005,1225,1920,3740,2045,1870,7508,NA,2000,4540,4290,NA,NA,3250,1410,2600,1420,13500,3385,NA,5490,4645,3590,3900,4150,894,1870,732,8520,1890,NA,1393,1610,7650,5220,2245,4495,6020,4320,807,2400,1845,4515,2095,545,1015,2710,2788,3000,1365,1925,1378,3785,1250,1355,5420,534,1015,3750,5580,2740,1490,9590,5440,3010,5470,5680,2306,1451,14600,3580,NA,818,7240,2060,4481,3120,1215,1925,1140,5363,13450,959,11484,2520,3143,2190,4065,1380,3835,2850,839,12700,4535,7730,1021,8210,4580,1495,660,4265,3150,2612,912,4455,4815,12289,4825,7255,2180,2795,1655,2480,6080,3670,2825,4630,9200,2060,5770,5710,9790,4305,6590,459,2014,2435,697,5250,1570,2575,4074,3325,890,4340,4575,3450,6360,3270,2250,2505,1190,2385,1710,2700,8100,3080,5300,NA,2150,1220,5830,5100,3440,2201,1695,5498,2000,1885,2765,2320,2375,3570,1895,1610,318,3220,6630,2650,1370,4310,2010,1305,3980,2225,6560,1790,5480,2030,2530,11350,4060,NA,4195,951,2215,1075,4420,3110,4590,1650,3235,1895,2460,4705,1295,1210,3685,20450,3740,2731,12200,3040,3430,1595,13000,898,1105,5100,4225,638,2890,3700,2805,3430,18950,4132,5960,3335,13130,2142,5920,3500,28050,1865,2040,3680,3455,10646,9430,2480,3415,1165,2800,1170,563,2620,1220,NA,3995,3540,423,8630,500,1750,1440,10850,1905,2435,7690,3300,3040,3519,4055,3015,4020,3925,8950,784,2390,6330,2395,2680,1215,4520,5320,1665,1005,2208,1710,2547,3180,1000,5760,1405,3810,3830,3515,3675,5600,3050,736,3203,2420,754,2165,1320,755,5820,2190,2025,9720,2645,7060,2620,6160,1031,600,6230,2515,1655,1114,634,4322,1340,2240,1460,NA,447,2800,4165,23100,1766,4810,31450,414,1925,881,345,2630,2950,3940,1195,5420,7430,5720,1330,2710,998,2045,4070,428,3405,2545,5180,2915,2220,3800,2365,6680,2416,7807,1085,2480,2065,2790,17200,3210,2395,645,2695,3350,19550,1750,2720,4345,3830,2850,2260,1360,558,3925,4785,13950,3550,75600,3690,780,2044,1514,3200,1910,3720,908,16200,1835,648,NA,549,78638,2920,12250,2595,1850,3795,530,3330,4890,1300,3090,536,1985,408,816,2149,155 -"2018-11-07",44000,70800,115500,400000,107500,193000,340000,219114,1159000,268000,108500,48000,42700,268500,229500,27200,266000,28550,188500,91900,95600,168000,450000,99600,204000,66900,67300,279000,38150,124500,119000,126000,114500,396500,NA,61857,65448,278500,29700,67000,15050,28850,10450,15550,16750,114000,380000,7160,97500,6800,47850,33050,49950,96700,75800,43100,64800,211000,49950,40150,18350,335000,93700,113000,218500,412415,13400,207000,68200,35450,29250,72500,154500,52400,31400,17450,262500,35400,48750,78100,217568,167000,30400,21800,105612,5100,30200,197000,47350,255500,22350,67024,97500,40350,88500,7860,4755,10300,19250,30750,4290,15600,46350,41350,86300,493328,682000,20150,4530,82300,4720,47376,32850,157890,27300,17950,150500,60400,52700,176700,30700,281000,83600,28950,18450,28050,51500,18100,48650,166500,31200,91600,11300,39000,97100,46650,47700,22500,135000,NA,53200,34350,12500,54900,80800,224500,122300,18050,22650,48550,4415,15400,30800,53256,52400,89500,11650,665000,75400,57000,4055,76200,5050,8860,3945,9578,95316,NA,1363000,9310,7910,5930,12000,NA,15450,40200,130601,9730,10100,5750,41900,NA,51800,10750,84681,NA,23600,35400,67200,30300,154500,10800,8700,29250,197000,19900,NA,91500,8230,18046,20867,31500,120500,31300,46500,20100,260500,13050,92600,7620,4125,47700,18500,120500,72800,17050,20700,27800,8740,22150,213000,8270,42300,5500,64600,20350,22300,34050,23667,60000,52500,16750,19400,71051,10800,160500,54400,829,124500,27250,36300,NA,16000,74100,8890,170000,38450,24650,8190,4800,54100,25500,17950,35800,5920,39150,16700,NA,15250,30000,38250,32500,66600,14700,35500,29250,10350,1510,12400,64000,45050,5940,59900,33850,2590,38942,23450,27250,12900,23450,91900,38300,11500,3445,33636,10150,15250,13050,58500,43950,40200,29150,38550,42542,4592,20550,16050,70600,101200,1045,15350,7580,23600,80600,7580,73600,10176,2180,13650,56900,2500,59300,21900,38000,13600,20850,58400,15550,6570,27450,49000,5050,36200,55800,100000,57400,22300,7789,110600,33100,8670,NA,48900,24800,14461,6380,13800,38200,20250,38949,24600,59078,7100,17050,10900,55700,46250,NA,1407,1735,14800,29150,621000,7570,9350,2155,23650,3880,12000,5750,6910,NA,NA,10600,17492,9100,15950,NA,10050,35150,30050,NA,9260,12100,26700,8030,798,13000,18581,23300,10650,12300,142000,11840,38650,11900,22705,11250,18950,27600,339000,20128,10900,6030,33650,20350,67300,23800,25650,3475,36050,6950,120000,4500,37200,5914,NA,10950,35050,19234,43900,3910,6550,7230,23400,NA,5400,3685,6660,66300,52700,33550,16150,13750,44400,18349,15350,86300,10600,27450,7650,NA,40911,24700,NA,3595,3514,16950,16450,5900,73200,23600,1845,NA,10650,6600,39150,9610,82700,29000,13000,18100,5960,NA,9140,89600,14911,NA,9100,12350,NA,5730,9700,21800,20000,60300,25500,9292,7360,3393,45000,9090,7410,16600,6069,5270,2275,5950,13550,5960,10350,3770,15850,21900,8100,6270,21150,102500,3730,11550,1670,19005,5580,NA,586000,NA,15609,21500,36486,10227,19600,2835,9140,8160,2920,10050,11650,792,3320,12300,17850,31500,2215,5830,8330,3840,106000,34750,17400,1040,3525,8540,12812,20950,9350,7830,7720,3080,27350,11800,19100,NA,39600,24400,4275,57206,174500,6050,85700,1590,NA,21100,8140,NA,10950,48750,47500,44000,1490,41250,NA,15100,7580,7560,1910,5230,53400,2900,9130,9090,31400,2250,45800,13450,21700,11700,46100,36700,16650,11300,4870,10850,10200,14800,18900,11900,5290,5880,16950,46900,2770,2720,NA,3480,7310,66600,12350,10750,36900,2540,170000,14150,24900,68200,NA,10500,24500,10150,NA,23200,NA,16600,8410,16050,41950,11050,11750,7580,9900,2530,20900,8300,2625,25300,6360,3185,1570,7580,11300,1180,NA,1275,5360,4810,NA,7437,1705,8720,63300,4285,9570,41050,5210,5460,105500,888,5923,2085,22400,476,10600,15800,41900,4385,3295,8920,NA,12500,15800,1955,14850,13300,9500,94900,31250,7480,8090,21300,4945,9850,21950,21500,12000,10442,3520,17950,63600,13200,24563,3630,22700,25150,13100,1540,5740,15950,4943,5090,23050,NA,9770,5540,5030,2670,6090,2040,44350,12000,50700,NA,7280,11900,2350,2065,645,4630,5170,14600,13860,18100,30302,2745,120500,9810,20900,NA,11200,28300,87600,6700,3166,7190,5130,10400,510,2605,5220,58357,NA,4280,2710,1625,49450,1815,3630,6220,6100,1030,41550,2405,10050,13350,6510,6830,2555,7450,10000,9800,12600,13950,8810,NA,43050,8050,10400,12000,7120,22000,7250,11414,33250,3360,53900,8880,11300,41200,5490,3760,11750,3885,4060,5200,19850,26000,8550,4144,19150,6000,NA,728,3700,1990,6840,5850,1120,3770,29350,3950,5380,4440,4300,26950,6950,4040,4225,5950,96300,36000,8280,4445,10000,1835,7230,6640,530,NA,NA,815,6350,5410,11750,4865,13200,17800,1810,9600,8430,2440,5950,13300,2140,16850,1720,11150,145500,4270,60500,13700,3585,3441,6500,6240,6950,NA,7000,NA,30661,10450,9590,1455,21800,7920,17000,1420,17950,9215,15000,6860,19116,12650,4360,11262,6070,28250,7250,4800,12100,5190,NA,3855,4455,20500,1580,11050,255,19450,5550,1390,13950,10250,8400,9080,6670,2260,19400,17750,8940,8220,1125,2010,3055,946,31150,8930,3485,8830,12750,19600,2020,2265,2852,NA,5890,8700,6440,237500,32600,2220,11500,4410,24200,10707,8132,2835,6000,1735,922,5400,3210,25600,10800,5510,1975,1740,7350,3885,11100,1430,3385,9503,10350,3440,3500,3680,8176,5790,27300,2365,5500,8580,3355,12050,13125,982,6850,13850,13300,1275,60000,993,21100,2820,13500,4685,78200,6676,39300,14900,17450,1960,24850,2430,11350,4710,13750,4615,12100,1415,3595,15900,NA,4410,630,5100,6110,2225,766,3620,6450,1260,9590,9822,2830,748,NA,4395,4840,7904,3465,12900,23700,5200,537,1980,2095,7500,1515,1545,4050,6700,1560,2950,4915,2440,10300,3220,2275,1780,9050,7600,7730,2390,13900,2075,2590,7990,8680,4200,4385,13300,9590,1005,1100,4545,2675,4190,2280,2495,11650,14150,30000,9180,1005,11950,10000,14200,6490,NA,193,927,516,7470,1320,3700,11450,9390,6090,NA,2630,11650,2278,7470,4850,2385,1530,18700,1775,4160,1335,5400,2195,3030,4070,11900,5759,106000,3850,8780,6780,2085,4705,4480,695,763,28587,NA,42500,12439,1625,7390,874,1580,12850,7230,1405,9960,12500,NA,2675,3895,20850,11700,1950,8080,8020,3830,162,NA,4880,2410,NA,7960,4469,908,5940,4020,3060,13750,13900,3415,18000,2660,2050,6820,3480,3410,8500,3280,4380,13100,1995,4995,6285,4520,2175,5810,3775,1154,NA,11000,1880,20908,5320,2390,2650,4615,4310,3580,3610,2920,3135,5210,15350,22800,7140,3660,17100,23000,2010,10250,19300,13400,23000,4620,20800,9900,1315,2370,5470,383,2375,3005,7120,746,11100,6460,6070,NA,2920,7350,6550,16000,NA,14300,808,2840,693,3345,1595,24700,9040,2345,2590,26250,7830,837,6680,4610,15150,16900,NA,3290,3145,NA,4815,7760,1900,75400,961,4465,8980,2010,7200,4190,651,779,3465,1860,20400,2425,11050,16750,1160,1000,7843,2430,4235,1743,2820,1835,6670,1115,2250,3420,8430,12086,1714,5540,16600,1810,6200,2510,2455,3795,40700,7000,2512,5000,19250,2255,2195,10400,1955,919,5900,8551,1880,1385,1380,2290,36350,4610,83400,43000,6350,9050,46950,3515,9680,11700,3400,7880,1045,3125,2425,2232,14266,2270,5930,10350,1105,1380,1934,3370,905,1500,3670,8800,3750,6630,4330,4450,22177,1315,3430,1215,3355,2150,10300,41000,1725,NA,2310,13150,1195,1095,6090,1607,2835,1545,39100,1720,2240,NA,3100,4280,1590,1625,2720,2780,9540,6250,6280,3137,3097,6050,NA,7940,2990,129500,NA,2260,2155,3895,6100,182500,4805,4081,6020,3890,8690,19850,3805,NA,4420,2545,4600,10400,3250,4380,4759,NA,2000,NA,2315,15900,6500,1900,9680,6810,3375,2360,1505,6101,3060,NA,1950,1275,2060,3528,1955,7170,7050,4735,3605,7750,1640,2430,6000,2495,3990,182,2750,2135,833,3190,2705,22450,1795,1530,5680,9990,5190,13500,4690,17050,1200,1630,8410,3615,6011,29158,4080,8790,1220,1465,6950,2325,2370,7910,6970,3135,NA,9400,8120,9400,981,14450,NA,1490,19300,9600,6360,4200,5823,3305,2470,2320,3283,4035,6170,6440,7785,18800,20150,1635,5950,4910,1415,5700,5590,2605,4729,6600,5020,4440,6370,2375,6080,8560,7110,3160,1757,2965,1025,3225,33750,NA,14850,5225,690,6330,10650,6290,8080,1110,1100,5570,NA,6270,NA,7040,900,8120,3420,9290,8120,28800,1330,1320,7890,1050,2585,2270,1740,2120,3835,1621,11400,6250,2495,3695,10500,977,NA,6050,1100,1050,7350,NA,5930,4000,4315,3420,4865,787,5000,3060,2965,6000,2530,6510,2225,8870,3615,4670,6840,3220,1305,4500,128000,911,5100,1880,3110,2140,6240,3075,2370,6000,6350,3575,9740,4000,3260,4350,12000,640,1110,1625,17550,4945,1365,2065,5080,7330,3195,12000,5400,1160,3995,3735,2297,8450,5450,6660,27000,704,3870,5990,2045,2465,NA,1720,2650,1045,3920,3830,1935,1880,3630,2880,9050,1770,2870,6355,1855,10650,1845,4850,2340,4100,4470,3590,4300,3450,1965,NA,NA,10350,1315,1580,23350,2700,1910,893,492,2404,61300,1305,3915,8030,8930,8549,3180,3040,4290,5030,3950,9608,2275,6460,3060,NA,3305,NA,9000,10500,5390,980,3970,13150,2125,16000,8570,4290,NA,2810,644,4140,1910,17250,6040,2430,4280,2055,1905,2360,65600,3823,916,6020,4153,1395,4520,1410,2835,3310,5760,8770,3975,1460,1719,3265,19500,NA,4770,2000,2000,4205,7120,2700,575,4209,1500,1744,1910,1171,2295,3380,1200,3710,4015,2010,4435,4165,4680,1592,3595,3030,592,6350,8800,4705,3825,3345,9870,2245,6450,2445,8150,4080,NA,7540,762,1712,2190,NA,5000,999,1035,2025,8160,7300,2430,4160,1870,2590,NA,4940,3565,4300,1207,5500,8460,3790,3090,9650,5950,705,13700,3360,2635,5270,3730,1855,6560,177,3000,2035,885,NA,5280,NA,1295,1885,4600,7780,6380,1041,1215,1920,3680,2010,1805,7616,NA,1950,4520,4310,NA,NA,3290,1395,2440,1475,13000,3300,NA,5440,4455,3590,3795,4025,880,1785,723,8470,1865,NA,1393,1580,7410,5170,2250,4330,5900,4295,788,2420,1815,4390,2110,534,1010,2635,2863,2910,1370,1855,1353,3610,1195,1325,5269,524,1015,3730,5550,2760,1440,8700,5470,2950,5390,5740,2306,1456,14050,3737,NA,792,7250,2100,4355,3110,1230,1900,1220,5249,13500,946,11103,2510,3209,2160,3900,1380,3780,2790,839,12650,4535,7860,982,8080,4500,1435,653,4190,3030,2607,910,4365,4400,11267,4825,7055,2085,2785,1625,2515,5820,3600,2940,4630,9130,2210,5850,5730,9350,4275,6410,462,2057,2440,693,5025,1570,2455,3953,3335,887,4340,4560,3440,6260,3230,2250,2445,1165,2325,1730,2680,7950,3015,5250,NA,2115,1265,5760,4905,3310,2206,1640,5312,2060,1860,2755,2305,2345,3450,1865,1615,317,3185,6500,2600,1320,4240,2005,1295,3900,2155,6670,1820,5440,2020,2835,11000,4095,NA,4035,930,2150,1070,4270,3105,4540,1640,3200,1815,2450,4740,1225,1220,3692,20400,3790,2746,12350,3010,3375,1645,12950,882,1270,5060,4305,638,2900,3720,2770,3535,19000,4035,5770,3360,13752,2142,5620,3400,26700,1885,2040,3570,3510,10930,8300,2465,3700,1130,2785,1185,561,2525,1175,NA,3950,3490,423,8500,470,1735,1495,10800,1895,2445,7510,3300,2900,3552,4040,3020,3960,3855,8750,793,2320,6140,2440,2650,1210,4440,5220,1600,980,2128,1630,2571,3130,1000,5660,1410,3845,3880,3570,3715,5510,3000,723,3167,2350,747,2100,1340,755,5850,2125,2035,10000,2550,7060,2800,6280,1013,600,6020,2375,1620,1113,619,4179,1325,2310,1390,NA,438,2730,4195,23500,1823,4890,30900,412,1950,856,339,2600,2940,3940,1185,5500,7210,5550,1345,2790,981,1950,4615,417,3305,2570,5010,2880,2195,3800,2380,6680,2380,7737,1010,2435,2000,2735,16750,3050,2285,664,2660,3360,19400,1660,2565,4195,3840,2890,2280,1335,530,3715,4865,13600,3550,76500,3685,757,2036,1514,3260,1920,3600,908,16050,1795,634,NA,549,76704,2915,12250,2570,1975,3740,528,3300,5170,1315,3035,536,2580,408,816,2084,155 -"2018-11-08",44050,72900,116500,384500,105500,193000,335000,223806,1166000,267000,106500,48450,42850,267500,229000,27450,265000,28500,188000,92400,100000,162000,438000,100500,203500,67300,69900,276500,38250,125000,120000,129000,116000,401500,NA,60361,66196,278500,29550,68600,15350,29150,10750,15550,17000,116000,381000,7320,96300,7190,51000,33300,49600,96500,76500,43600,66400,210500,49750,41250,18600,333000,93200,111500,219000,419642,13550,208500,68700,36550,29550,76800,159000,52900,32200,17800,259500,36350,47400,77200,219857,171500,31650,21800,104198,5450,30000,205000,47800,265000,22400,68181,104000,41400,88300,7840,4775,11050,19650,31000,4405,15650,48150,41600,87000,525604,681000,19900,4550,86000,4785,48980,34000,159225,28350,18000,160500,61400,51800,173800,31500,290300,84200,29500,18750,28550,51100,18250,49050,173500,30400,91800,11650,40150,99600,48850,49600,23200,139500,NA,54700,34900,12550,53800,80600,221000,125000,18050,22850,48650,4435,15750,31950,52970,54400,88600,12100,673000,76400,57900,4110,75600,5090,9000,4000,9750,97679,NA,1351000,9440,8190,5990,12100,NA,15600,42400,130802,9920,10550,5850,41900,NA,53200,10450,87225,NA,24250,37700,64700,31500,152500,10750,8960,28700,191600,21100,NA,92200,8560,18340,20737,32150,126500,31600,45650,20050,265500,13550,94000,7770,4295,48150,18650,130000,73700,17000,20950,27500,9040,22650,210000,8560,43300,5580,70000,20350,22950,34600,24567,60700,53100,16550,19750,72526,10950,164000,53900,857,130000,27300,36350,NA,16500,74500,8880,173000,38900,24400,8220,4840,57100,26100,18350,35300,6090,40600,17300,NA,17650,30750,38700,36200,68300,14900,35700,27950,10300,1535,12550,64500,46250,5940,59900,34200,2630,39293,24950,27000,13200,22500,94100,39250,11750,3475,34590,10350,15450,13200,59400,44100,41900,29300,41150,43046,4601,20800,16450,71400,101000,1070,15850,7550,23750,79500,7830,77000,10415,2165,13750,58900,2525,59400,22700,39900,13650,21400,53300,16100,6630,28700,48900,5050,36700,56200,99300,59000,22800,7852,112800,32700,8870,NA,49500,25650,14420,6990,14200,37800,20100,39753,25600,57755,7100,18200,11400,56000,47650,NA,1435,1760,14850,29400,638000,8610,9680,2160,22900,3990,12100,5980,6880,NA,NA,10650,17599,9010,16500,NA,10245,35300,30300,NA,9350,12100,26900,8220,783,12900,19305,23900,11100,12650,143500,11888,39150,12550,23532,11250,19050,28500,341500,20855,11550,6250,34000,20950,67000,23900,26100,3655,36100,7140,125500,4400,38250,6018,NA,11150,34200,19616,44050,4080,6650,7230,24850,NA,5640,3700,6790,67100,52900,33900,16500,14100,44800,18492,15450,87900,12300,27350,7480,NA,40593,24500,NA,3810,3568,17800,17300,6180,73000,23700,2230,NA,10550,6850,39700,9530,82800,29400,13050,18000,6090,NA,9180,91300,15494,NA,9130,12600,NA,5800,9740,21800,20450,61100,25300,9338,7440,3446,45150,9150,7240,16600,6272,5310,2321,6300,13600,5990,10550,3825,15500,22100,8280,6640,21850,105000,3625,11750,1760,18391,5650,NA,597000,NA,16921,21600,36706,10545,20050,2905,9150,8120,3005,10150,11650,797,3445,12400,18800,32500,2255,5960,8490,3890,109000,35950,17500,1115,3570,8700,13571,21800,9410,7690,7800,3140,29300,11800,20150,NA,39600,24650,4315,58715,179000,6170,84800,1755,NA,21300,8420,NA,11900,48950,46650,46800,1530,41200,NA,15600,7700,7660,1950,5510,54900,2940,9290,9330,31600,2265,46200,13550,21900,11750,47350,37200,17350,11700,5100,10900,10600,14800,19750,12350,5530,6090,17100,49700,2800,2740,NA,3635,7460,66000,12500,11050,37700,2620,175000,15950,24950,68700,NA,10550,26000,10650,NA,23300,NA,16900,8590,16400,42650,11200,13050,7680,9790,2555,20300,8340,2790,25050,6510,3260,1645,8250,11700,1255,NA,1280,5340,4815,NA,8206,1745,9040,63500,4275,9740,40950,5420,5500,108000,898,6108,2100,22900,477,10750,16000,41900,4495,3315,9350,NA,12350,16000,2160,14800,13850,9650,95500,32000,7500,8120,21500,5000,10500,22150,21450,12000,10123,3605,17800,64100,13600,24375,3710,23050,24250,13700,1650,5660,16300,4953,5120,25050,NA,9960,5550,5000,2705,6400,2040,44700,12450,50500,NA,7470,12150,2690,2205,652,4730,5350,15050,15873,18300,30000,2840,125000,10050,20650,NA,11800,28500,81400,7210,3234,7230,5130,10550,513,2610,5350,58551,NA,4525,2790,1655,50500,1780,3705,6290,6220,1065,41850,2410,10050,13450,6720,6950,2560,7330,10100,9950,12650,14550,8980,NA,42900,8080,10700,12200,7100,21550,7700,12071,32350,3400,53800,9430,11500,41200,5620,3860,11950,4230,4155,5220,20000,26550,8600,4149,19200,6890,NA,731,3800,2015,6840,6000,1145,4050,30000,4000,5450,4480,4370,27200,7120,4080,4300,6060,97300,38250,8600,4500,10150,1865,7670,6700,535,NA,NA,878,6350,5540,12300,4955,13050,19200,1795,9600,8330,2520,5990,13300,2165,16850,1795,11250,151500,4370,60300,14300,3695,3404,6790,6280,7030,NA,7010,NA,33717,10400,9650,1455,22150,8140,15900,1410,18000,9323,15000,6900,19259,12700,4415,11690,6110,28600,8080,4845,12100,5170,NA,3835,4460,20400,1610,11250,261,19900,5670,1490,13850,10400,8620,9280,6670,2315,19900,19100,8690,8320,1165,2050,3130,946,32500,9000,3675,8960,12850,19450,2080,2285,2918,NA,6020,8870,6710,239500,31750,2250,11600,4480,23450,10999,8156,2865,6060,1740,943,5490,3405,26000,11050,5530,1980,1735,7370,3880,11350,1480,3410,9638,10400,3520,3570,3770,8221,5960,27650,2415,5855,9090,3425,12050,13500,1040,6990,14050,13650,1300,59700,1015,23100,2890,13700,4790,78700,6929,40000,15750,17700,2000,25300,2485,11550,4810,13950,4915,12100,1440,3625,15850,NA,4585,650,5220,6190,2285,787,3660,6560,1290,9710,9881,2835,795,NA,4445,4915,8081,3520,13150,24200,5250,539,2005,2095,7550,1540,1675,4150,6910,1575,3010,4920,2505,10800,3260,2310,1785,9200,7530,7820,2450,14250,2170,2580,7990,8080,4200,4385,13300,9580,1030,1115,4670,2675,4220,2285,2495,11700,14350,30050,9300,1040,11900,10150,14450,6160,NA,196,927,517,7290,1330,3710,11600,9440,6140,NA,2660,11750,2278,7650,4865,2400,1615,19000,1840,4230,1335,5530,2200,3120,5290,11850,6083,108000,3900,8800,7090,2080,4780,4480,668,784,28267,NA,43300,12822,1680,7400,902,1605,12700,7270,1510,10300,13600,NA,2710,3950,21850,12050,2290,8600,8090,4050,168,NA,5000,2450,NA,8110,4680,896,5990,4100,3055,14200,14550,3395,17450,2755,2100,6900,3560,3490,8530,3300,4450,13000,2155,5420,6324,4595,2160,5850,3790,1199,NA,11350,1900,21046,5410,2420,2670,4710,4470,3620,3700,2970,3225,5210,15450,23350,7160,3815,17400,25700,2010,10800,20750,13400,23000,4755,20600,9980,1315,2420,5470,382,2400,3120,7140,747,11350,6830,6430,NA,2970,7820,6500,16550,NA,14600,829,2885,704,3390,1640,24900,9380,2395,2700,25950,8020,855,7240,4700,16050,17100,NA,3305,3325,NA,5010,7880,1955,76400,987,4615,9460,2030,7290,4190,662,778,3550,1910,20850,2550,11800,16450,1210,1045,7895,2485,4305,1770,2880,1875,6870,1180,2335,3605,8550,12209,1730,5750,17000,1795,6500,2485,2550,3810,40500,7070,2500,5140,19450,2290,2290,11200,2005,954,6040,8551,1880,1455,1415,2385,36350,4700,83600,44050,6650,9330,47950,3455,9850,11900,3415,8020,1050,3010,2465,2243,14072,2335,6000,10400,1135,1415,1990,3385,917,1530,3810,9170,3700,6740,4370,4530,22177,1400,3450,1255,3345,2200,10200,40950,1820,NA,2300,13300,1220,1120,6130,1737,2895,1600,39150,1770,2305,NA,3150,4320,1580,1675,2585,2780,9550,6210,6470,3164,3097,6150,NA,8050,2990,132500,NA,2270,2140,3945,6200,188000,4960,4199,6210,4150,9150,25800,3865,NA,4475,2705,4600,10850,3290,4750,4918,NA,2030,NA,2315,16200,6770,1920,9700,6900,3410,2385,1537,6339,3085,NA,1980,1275,2080,3645,1940,7300,7100,4930,3720,8160,1690,2445,6170,2590,4195,187,2860,2200,865,3525,2730,23350,1830,1560,5750,9980,5400,14250,4740,17500,1230,1650,8420,3660,6078,29263,4180,8830,1220,1655,7020,2340,2420,8060,6990,3070,NA,9460,8200,9990,1055,14800,NA,1540,20600,10100,6440,4150,6060,3340,2515,2325,3275,4090,6250,6400,7902,19050,20200,1655,6327,4920,1470,6160,5590,2655,4841,6710,5110,4900,6310,2370,6280,8570,7760,3205,1820,2980,1055,3245,34300,NA,15550,5325,703,6370,10400,6440,8110,1130,1165,5680,NA,6870,NA,8050,914,8400,3565,9470,8100,28950,1330,1375,8070,1085,2640,2280,1765,2150,3825,1640,11750,6290,2625,4005,11000,979,NA,5990,1125,1085,7340,NA,6060,3950,4435,3515,5220,810,4965,3060,2980,6050,2555,6680,2245,8930,3810,4995,6870,3220,1310,4760,134000,938,5170,1920,3160,2070,6380,3120,2400,6300,6580,3635,9830,4120,3375,4375,12150,641,1140,1655,17800,5020,1395,2075,5180,7490,3270,12200,5400,1160,4050,3750,2365,8460,5690,6790,27000,729,3920,6000,2030,2515,NA,1650,2685,1045,4010,3860,1940,1900,3670,2940,9100,1815,2910,6230,1875,10700,1880,4865,2385,4130,4585,3600,4340,3500,1955,NA,NA,10500,1355,1580,23400,2960,1945,918,493,2435,62500,1340,4000,7990,9020,8549,3240,3220,4300,5200,3995,10058,2445,6130,3150,NA,3300,NA,8870,10850,5530,1010,4055,13400,2130,16150,9120,4290,NA,2985,642,4260,1960,17150,6110,2440,4370,2120,1910,2470,65800,3899,921,6060,4289,1445,4555,1410,2875,3310,5790,8900,3955,1455,1751,3330,19300,NA,4965,2030,1995,4265,7430,2730,587,4387,1505,1768,1995,1226,2360,3435,1200,3850,4030,2015,4555,4295,4745,1646,3632,3055,604,6760,8880,4725,3950,3430,10250,2290,6470,2540,8340,4175,NA,7680,789,1781,2250,NA,4985,1020,1065,2045,8270,7560,2485,4165,1915,2575,NA,5125,3695,4415,1229,5500,8930,3875,3100,10750,5976,716,13750,3205,2640,5320,3750,1905,7000,182,3115,2040,916,NA,5500,NA,1315,1895,4705,7790,6540,1086,1295,1990,3740,2070,1830,7689,NA,2030,4550,4330,NA,NA,3285,1460,2480,1595,13350,3380,NA,5550,4480,3590,3905,4250,883,1890,728,8460,1875,NA,1440,1605,7710,5220,2325,4430,6000,4340,792,2490,1845,4400,2155,543,1045,2700,2875,3070,1425,1960,1434,3785,1215,1355,6242,532,1045,3740,5560,2790,1500,10000,5480,2950,5390,5960,2306,1465,14050,3766,NA,795,7500,2150,4454,3150,1230,1955,1235,5191,13700,977,11527,2485,3082,2205,3905,1425,3790,2825,839,12700,4595,8030,1001,8170,4525,1445,653,4275,2905,2644,905,4490,4445,10641,4815,7055,2050,2940,1615,2555,6060,3395,3030,4710,9200,2235,5790,5740,9380,4330,6460,473,2126,2510,697,5100,1550,3190,4054,3360,888,4340,4995,3470,6300,3240,2250,2545,1280,2385,1745,2760,8150,2940,5280,NA,2150,1280,5830,5100,3440,2206,1685,5381,2155,1900,2790,2355,2485,3580,1935,1635,317,3290,6430,2705,1370,4485,2035,1360,4025,2265,6600,1820,5370,2035,2855,11050,4180,NA,4170,936,2210,1150,4405,3200,4570,1675,3200,1855,2790,4670,1270,1245,3714,20600,3800,2716,12550,3030,3475,1675,12950,899,1280,5080,4375,639,2925,3550,2785,4595,19600,4097,5920,3390,14054,2142,5660,3700,28250,1915,2070,3735,3410,10930,8260,2455,4100,1145,2785,1215,562,2580,1225,NA,3910,3520,423,8590,610,1805,1550,10900,1890,2500,7550,3315,3040,3666,4130,3040,4030,3890,8830,799,2320,6180,2470,2695,1250,4530,5420,1695,985,2055,1700,2559,3125,1000,5780,1435,3865,3995,3595,3840,5670,3200,735,3203,2535,804,2130,1375,761,6320,2180,2055,11000,2570,7290,3255,6320,1023,603,6140,2475,1640,1124,627,4200,1320,2315,1460,NA,439,2770,4155,23450,1820,4900,31000,420,1940,880,343,2630,2930,4185,1210,5560,7280,5770,1370,2820,981,1815,4700,419,3385,2565,5150,3170,2140,3800,2420,6680,2611,7787,1035,2510,2095,2770,17050,3165,2310,685,2720,3430,19450,1750,2590,4215,3875,2905,2305,1335,540,3720,5020,13700,3550,76300,3730,759,2018,1553,3235,1915,3570,940,16600,1800,630,NA,553,74862,3140,12250,2580,1970,3800,534,3380,5040,1305,3005,536,2580,408,816,2171,155 -"2018-11-09",44300,72900,115000,368000,105000,193000,327500,215360,1110000,265500,105000,47800,43350,266000,216500,28150,262000,28850,191000,92300,100500,157000,440500,100500,200000,67900,71400,280000,38300,120000,115000,129000,118500,404500,NA,60261,62642,281500,29600,69700,15100,30100,10800,15550,17950,120500,376500,7160,88200,7190,50900,33550,50900,92000,72700,43900,64700,218000,51600,41250,18150,343000,93600,110500,227000,403261,13250,202500,70200,35750,29450,77800,155500,53600,31800,17700,264000,35900,47300,78500,215277,170500,32250,22650,112213,5260,30000,207500,47500,267000,22850,65578,100400,41350,87400,7740,4750,11625,19150,32200,4425,15700,46750,42850,87400,514909,661000,19550,4580,85000,4710,48780,35000,152077,27250,18700,153500,59700,51700,173400,31550,303900,83800,29300,19550,28500,50300,18100,48750,171500,30350,91500,11500,40200,96800,49350,49150,22650,138000,NA,55100,34950,12300,54300,78200,222000,125700,16800,22000,48000,4370,15800,32200,51351,56300,90900,12300,677000,78200,56900,4090,72200,5000,9010,3935,9880,98073,NA,1359000,9400,8200,5910,12150,NA,15400,41500,129298,9910,11050,5840,41600,NA,53800,10750,85226,NA,23600,39450,63600,31200,152500,10350,8670,29750,192000,21450,NA,92900,8420,18303,20128,32300,119500,32600,46650,19950,269000,13750,93600,7790,4270,45900,18200,131500,78400,17050,20650,27800,8780,22850,206500,8720,43400,5610,72700,20150,23400,35000,24633,60100,52100,16700,19300,74195,10950,165000,53400,860,128500,27300,35000,NA,16300,74100,8730,173500,37550,24600,8250,4870,55000,26600,19350,35950,6160,39850,16650,NA,17750,30700,39050,35350,68500,14700,36200,27200,10250,1515,13500,61500,45150,5980,59600,34450,2620,39443,24600,27000,12800,22350,93700,39450,11700,3465,33445,10300,15650,13000,58400,43350,40500,29200,39900,40677,4530,19550,16550,68900,99400,1055,15825,7640,23650,72500,7780,77800,10701,2045,15400,59500,2565,57200,24750,38700,13050,21750,54700,16150,6640,28600,47600,5000,36550,56800,100000,59200,22800,7816,108100,31900,8880,NA,50700,26600,14212,6670,15250,40350,20350,41596,25850,55934,7270,18000,10850,55100,46650,NA,1421,1710,14550,28700,639000,9350,9850,2185,22950,4040,12550,6150,6730,NA,NA,10200,19029,8680,16550,NA,10362,35400,30200,NA,9390,12700,26450,8150,769,12850,19160,23250,11000,12650,144000,11458,39200,12700,23808,11350,18800,29100,343500,21246,11700,6160,33900,20700,67100,23400,26100,3600,36350,7340,126000,4440,37700,5962,NA,10950,35000,19568,44050,4160,7480,7110,24200,NA,5530,3765,6880,67200,50200,34000,16500,13900,45500,18669,15100,88000,12850,26700,7460,NA,39139,24700,NA,3880,3580,17150,16900,6010,70400,23800,2135,NA,10850,6640,39050,9360,83000,29700,13200,17850,6150,NA,9230,90800,15154,NA,9050,12900,NA,5580,9730,21450,19900,61900,24850,9383,7850,3401,43900,9040,7000,16800,6447,5380,2312,6230,14200,6070,11250,3780,15500,21900,8200,6510,21400,104500,3710,11850,1745,18296,5600,NA,592000,NA,16514,21150,36633,10455,19850,2890,9240,8150,3150,10250,11700,800,3400,12850,18500,33200,2285,5870,8530,3850,105500,34700,17550,1160,3570,9170,13571,21800,9300,7620,7800,3140,29300,11900,19800,NA,39050,24650,4175,55698,179500,6300,86100,1840,NA,20950,8350,NA,11600,49950,45400,46250,1500,39600,NA,15100,7710,7450,1910,5650,55600,3305,8930,9200,30800,2225,43700,13700,21150,11750,47400,37450,17850,11650,5160,10200,12050,14750,19750,12200,5670,5970,16750,50000,2830,2695,NA,3685,7840,63800,12000,11150,37600,2585,170000,15150,23350,65800,NA,10150,25400,10500,NA,22900,NA,16750,8280,16200,42400,11350,13300,7670,9780,2545,19950,8170,2860,24450,6520,3260,1605,8380,11600,1250,NA,1330,5200,4720,NA,8837,1750,8920,63900,4300,9980,41050,5450,5510,108500,897,6323,2065,22800,473,10600,16100,40050,4375,3115,9140,NA,11650,16100,2275,14150,13550,9610,96200,32950,7970,8090,21150,5040,10350,22150,20600,11950,9940,3610,17150,62200,13650,24094,3690,23150,23350,13800,1610,5740,16900,5089,4995,24900,NA,9610,5360,5020,2640,6180,2055,42950,12350,52700,NA,7630,11900,2580,2150,662,4635,5350,14850,15780,18400,30101,2855,121500,10050,19950,NA,11550,28200,77600,7200,3230,7060,5130,10650,505,2595,5280,57875,NA,4600,2850,1715,50000,1675,3530,6200,6100,1060,41750,2410,10000,13400,6650,6700,2495,7300,10050,9900,12650,15150,8800,NA,41350,8080,10400,12050,7060,20750,7720,12212,32700,3270,52700,9040,11400,41050,5620,3870,12100,4315,4155,5260,19500,26100,8790,4139,19650,6950,NA,730,3850,2035,6830,6130,1140,4080,29700,4020,5440,4470,4310,26400,6840,4000,4215,6080,97800,37100,8450,4420,10100,1840,7360,6810,540,NA,NA,857,6380,5710,12200,5240,13000,18450,1785,9430,8200,2610,5820,13450,2225,16900,1775,11250,148000,4320,60700,14150,3725,3436,7770,6030,7360,NA,7060,NA,43787,10500,9650,1425,21350,8020,15250,1440,17850,9520,15000,6930,18639,12700,4380,11438,6110,28700,8060,4825,12100,5290,NA,3845,4435,20450,1595,11250,257,19550,5550,1498,13500,10450,8530,9440,6530,2205,19800,18550,8750,8150,1170,2055,3120,928,33800,8760,3560,8850,12200,18700,2040,2370,2852,NA,5990,8700,6540,237500,30400,2140,11550,4385,23200,10804,8156,2875,6060,1670,943,5460,4040,25250,10900,5510,1990,1700,7300,3905,11150,1515,3415,9463,10850,3480,3510,3710,8212,5900,27150,2425,5804,8970,3420,12100,13425,1020,6980,13900,13750,1290,60100,999,22050,2850,13400,4755,78900,7031,39900,15050,21100,1980,25300,2530,11600,4650,14850,4850,11950,1460,3555,15700,NA,4625,648,5120,6230,2280,765,3620,6480,1275,9320,9871,2850,781,NA,4470,4900,7943,3555,13100,24500,5250,545,2010,2095,7440,1545,1615,4165,6850,1500,3285,4960,2500,10550,3275,2270,1765,8950,7530,7700,2525,14300,2245,2580,7760,7900,4200,4485,13050,9570,1065,1105,4765,2675,4120,2270,2540,11500,13850,30100,9050,1035,11500,10450,14300,6000,NA,195,928,515,7440,1345,3650,11550,9460,5910,NA,2680,11650,2278,7590,4805,2420,1630,18500,1845,4460,1445,5460,2180,3150,5150,11500,6161,109000,3885,8480,7270,2115,5840,4465,639,771,28106,NA,44200,12343,1690,7320,900,1600,12100,7340,1515,9890,13750,NA,2725,3915,21800,11700,2330,8600,8090,3945,173,NA,5050,2455,NA,8150,4790,891,6270,4120,3075,14200,14300,3420,18000,3005,2090,6860,3515,3515,8390,3310,4330,13050,2095,5490,6324,4550,2095,5740,3785,1190,NA,11250,1880,20725,5320,2430,2670,4665,4460,3635,3700,2985,3310,5200,15550,22750,7070,3810,17450,26700,2020,10900,21100,13550,23400,4785,21150,9980,1315,2680,5310,382,2250,3105,7090,743,11600,6900,6610,NA,2905,7550,6410,16300,NA,14400,830,2870,693,3340,1585,26100,9360,2355,2670,26700,7870,1110,7830,4550,15350,17000,NA,3300,3240,NA,4990,7840,1960,76400,963,4685,9470,2015,7070,4190,662,770,3620,1895,20600,2530,11850,16350,1190,1025,7686,2470,4250,1735,2885,1890,6850,1150,2265,3535,8330,11634,1602,5700,16700,1745,6350,2420,2500,3835,40500,7020,2470,5130,19450,2310,2210,10800,1965,964,6020,8609,1875,1470,1490,2355,36450,4515,83700,44050,6660,9260,49750,3465,9300,11900,3200,7910,1075,3020,2465,2237,12793,2320,5880,10400,1125,1435,2010,3395,905,1580,3730,9020,3700,6590,4410,4500,22177,1370,3370,1235,3360,2175,10200,41000,1825,NA,2260,12850,1200,1090,6030,1826,2895,1590,39200,1780,2340,NA,3150,4185,1585,1725,2530,2780,9590,6200,6480,3127,3120,6000,NA,8510,2990,132000,NA,2285,2205,3990,6180,188000,4775,4154,6300,3980,9380,25700,3865,NA,4490,2820,4600,10750,3170,5330,4830,NA,2030,NA,2285,16050,6720,1895,9850,6830,3480,2365,1542,6463,3150,NA,1955,1320,2050,3519,1940,7160,7100,4920,3610,8030,1860,2450,5980,2935,4045,185,2855,2155,944,3535,2660,23050,1830,1575,5570,10300,5200,14150,4635,17150,1225,1655,8340,3620,6078,29333,4090,8720,1225,1650,7020,2355,2470,7770,7100,3150,NA,9520,8200,9810,1020,14350,NA,1485,20800,9810,6400,4120,6116,3395,2545,2330,3279,3940,6180,6370,7921,18700,20200,1640,6307,5140,1515,6180,5719,2630,4841,6700,5040,5400,6630,2390,6290,8160,7770,3177,1829,2985,1065,3225,34300,NA,15350,5150,746,6590,10450,6380,7870,1130,1155,5740,NA,6650,NA,8090,899,8670,3430,9450,7980,29100,1300,1360,7950,1095,2690,2435,1785,2195,3820,1636,11400,6230,3045,4030,11050,978,NA,5940,1125,1080,7240,NA,6060,3905,4430,3505,5140,804,4895,3060,2855,6030,2510,6410,2245,8930,3755,5030,7160,3220,1360,4780,131500,1020,4990,1920,3120,2075,6350,3180,2430,6050,6660,3720,9800,4120,3385,4275,11650,648,1190,1625,17550,4950,1400,2020,5750,7490,3170,11850,5570,1160,4100,3700,2314,8130,5530,8010,27000,713,4070,6000,2245,2550,NA,1680,2700,1055,3985,3860,1925,1800,3700,2935,8920,1840,2895,6105,1820,10250,1845,4805,2400,4280,4580,3660,4215,3505,1950,NA,NA,10500,1330,1555,23200,2765,1995,934,500,2404,61900,1335,3995,7840,9040,8531,3200,3255,4315,5310,4205,9645,2380,5960,3075,NA,3250,NA,8930,12050,5470,1010,4010,13250,2110,15650,8840,4290,NA,2980,621,4195,2225,17400,6110,2480,4230,2045,1900,2470,66500,3880,920,6140,4297,1393,4540,1380,2960,3410,5670,8910,4100,1475,1740,3360,18350,NA,4940,2040,1965,4290,7390,2705,586,4281,1490,1763,1930,1247,2425,3365,1200,3870,3960,2020,4465,4330,4700,1628,3524,3045,601,6620,8900,4715,3890,3565,10150,2265,6440,2450,8370,3975,NA,7560,767,1762,2220,NA,4910,1100,1060,2030,8120,7510,2445,4220,1910,2600,NA,4990,3630,4500,1215,5380,8720,3835,3070,10200,5671,715,13850,3000,2650,5310,3665,1900,7100,185,3145,2050,920,NA,5360,NA,1315,1885,4630,7850,6300,1131,1220,1990,3700,2050,1765,7616,NA,2020,4505,4490,NA,NA,3140,1490,2520,1685,13550,3420,NA,5560,4795,3590,3895,4100,858,1890,710,8350,1880,NA,1373,1550,7880,5160,2265,4365,5980,4375,788,2470,1765,4325,2185,560,1035,2730,2963,3070,1380,1900,1421,3760,1215,1355,6322,528,1050,3765,5630,2830,1490,9000,5500,2905,5400,5860,2279,1546,14450,3865,NA,795,7690,2180,4369,3165,1230,1950,1200,5115,13350,973,11400,2515,3133,2225,3815,1495,3800,2800,839,12650,4615,7980,1016,8310,4600,1430,645,4290,2890,2644,895,4455,4375,10558,4840,6930,1955,2785,1615,2560,6020,3480,3035,4710,9100,2235,5720,5660,9100,4470,6310,475,2154,2520,684,5325,1640,3190,4100,3315,889,4450,5230,3485,6300,3285,2250,2530,1320,2385,1705,2800,8120,2900,5300,NA,2135,1230,5850,5000,3405,2292,1680,5265,2105,1900,2805,2465,2545,3755,1935,1675,334,3245,6480,2810,1350,4345,2030,1375,3925,2230,6590,1775,5440,2035,2800,11000,4225,NA,4180,914,2255,1220,4410,3155,4560,1695,3215,1845,2735,4530,1250,1275,3611,21150,3835,2697,12850,2940,3455,1665,13050,899,1220,5240,4315,640,2880,3600,2750,4730,19400,3996,5900,3360,14154,2142,5640,3790,27600,1930,2050,3835,3430,10977,8100,2590,4075,1145,2725,1200,570,2485,1265,NA,3960,3460,423,8650,650,1790,1535,10550,1905,2595,7550,3295,3040,3528,4190,3040,4000,3810,8700,784,2415,6620,2475,2705,1300,4650,5330,1695,994,2025,1700,2553,3075,1000,5760,1420,3855,3935,3500,3895,5700,3065,740,3203,2615,825,2125,1345,759,6200,2195,2020,11250,2560,7420,3220,6100,1015,602,6100,2485,1610,1087,630,4215,1295,2385,1445,NA,443,2765,4150,23000,1735,4900,30000,419,1930,898,339,2580,2955,4125,1245,6230,7280,5800,1365,2955,977,1790,4720,421,3830,2555,5280,3110,2090,3800,2430,6680,2569,7656,1010,2495,2095,2750,17450,3155,2360,679,2770,3430,19250,1730,2550,4145,3780,2915,2320,1310,536,3720,4980,13150,3550,76300,3710,758,2060,1464,3200,1920,3550,929,16600,1810,614,NA,563,75875,3130,12250,2545,2020,3805,525,3350,4840,1320,3195,536,2450,408,816,2193,155 -"2018-11-12",45200,74500,115000,285500,102000,186000,333500,189554,1094000,258000,102000,47700,43400,267000,219000,27550,273500,28250,191000,93200,101000,157000,447500,102000,198000,69000,71200,287500,38300,115000,111500,133000,122500,409500,NA,59563,56191,286000,29700,69000,15300,29450,10250,15200,18100,119500,377000,7140,79100,7450,51300,34350,50900,94400,72300,43450,65400,218000,50300,41000,18400,347000,94000,109500,219800,400370,13400,193000,74200,36250,29300,78100,148000,52700,31850,17700,254500,35050,52700,80900,213903,167000,33500,22150,114099,5230,29450,186200,45400,268000,22450,64324,101200,42500,91000,7790,4385,11650,19900,33000,4460,15750,46400,44550,87500,491813,659000,18900,4595,83600,4765,49532,35700,142179,25850,20550,147000,58300,49750,169500,32100,295800,84500,29400,20000,27750,49200,17800,47400,171000,29000,87400,11650,41250,99100,51400,48950,22500,136000,NA,53500,35650,11450,55100,76600,232500,126400,15900,21950,47600,4420,16200,31400,46111,56400,86000,12200,690000,80700,55900,4015,65600,5050,8960,3955,9664,99255,NA,1330000,9490,8280,5750,12100,NA,15500,41200,129899,9910,11500,5900,41450,NA,52900,10500,83500,NA,23450,38500,61400,30950,150000,10500,8520,31050,190900,21650,NA,92200,8930,17972,18998,30450,115500,32600,46700,20300,273500,14200,94000,7910,4150,45200,17400,129500,75000,17150,20350,27900,8870,23100,206000,8730,41500,5610,70900,20100,23700,38450,24133,57700,51300,16400,19350,77537,10650,166500,53700,848,129500,26500,33700,NA,16100,73700,8830,173500,37500,23400,8260,4875,55600,26800,18900,36100,6300,39400,16650,NA,17800,31850,38150,35150,68000,14800,38250,27900,10200,1465,14450,58900,43400,5960,59300,34850,2750,39594,25150,26850,12900,20450,93700,38200,11700,3460,32921,10350,16450,12500,57500,50300,39000,29400,38900,37451,4272,18400,16600,71000,92800,1060,15425,7610,22250,67500,7550,77000,10367,2085,16150,59800,2565,51900,24450,37850,12250,20950,54200,16100,6640,28200,47600,4830,36550,56800,100500,58800,22900,7646,91200,30400,8730,29200,51000,28700,14170,6240,15700,40350,20000,43014,25050,58169,7220,17500,10750,55700,47100,NA,1426,1800,14100,28050,646000,9250,9920,2185,22300,4090,12450,6200,6490,NA,NA,9600,18941,8500,16250,NA,10519,35600,30000,NA,9000,13150,25900,7890,774,12750,19208,21900,10900,13200,146000,11267,39350,12100,22605,11200,19200,29050,350500,21861,11950,6140,33850,20450,66700,23400,25600,3515,36200,7300,127000,4670,35950,5990,NA,11300,36000,18900,41100,4045,7670,7040,22900,NA,5450,3725,7210,68000,47000,32900,15750,13600,45150,18598,16350,86700,13000,25900,7530,NA,39184,24650,NA,4075,3530,17350,17500,5970,65600,24100,2560,NA,11400,6640,37750,9320,82700,29600,13050,17800,6060,NA,9190,90300,14863,NA,8450,12650,NA,5380,10100,22600,19500,62300,24400,9383,7700,3341,43050,8990,6420,17600,6769,5380,2254,6110,13800,6320,11250,3700,15400,21800,8000,6360,21300,104500,3600,11700,1760,18107,5540,NA,594000,NA,15699,21000,35825,10273,19750,2880,9230,8510,3195,9850,11800,787,3465,12950,17400,32100,2295,5760,8440,3940,103000,35650,17150,1175,3480,9010,13259,20750,9450,7610,7300,3040,29550,11850,19300,NA,38150,25250,4165,54379,179500,6290,84400,1875,NA,18750,8280,NA,11300,50000,43000,45800,1400,38150,NA,15000,7710,7260,1850,5520,54400,3400,8500,9030,29850,2165,41600,13500,21150,11800,47650,37550,18950,11500,5200,9900,12400,14200,20650,11750,5610,5890,16050,48050,2830,2605,NA,3800,8540,58700,11550,11100,38300,2560,172500,14750,22000,69400,NA,9850,24900,10700,NA,23250,NA,16000,7790,15850,43250,11500,13200,7830,9860,2550,19750,7910,2920,24100,6450,3185,1605,8450,11700,1240,NA,1310,5210,4810,NA,8680,1740,8780,63500,4385,9420,41100,5350,5550,111500,880,6216,2050,22500,465,10500,16200,38450,4275,3090,9230,NA,11600,15850,2330,13950,13450,9430,95600,31950,8300,8120,20200,5000,10450,22000,19800,11800,9485,3610,17600,59600,13500,23906,3575,22900,22200,13850,1585,5690,17950,5060,4930,24900,NA,9150,5170,4880,2650,5870,2055,42700,12300,53300,NA,7550,11700,2490,2110,661,4645,5200,14500,15031,18450,30201,2750,120000,9880,21150,NA,11000,28200,79300,7070,3207,6790,5160,10150,502,2590,5080,58165,NA,4700,2900,1710,50000,1685,3595,6020,5810,1060,41750,2435,10050,13400,6570,6290,2480,7310,10050,9890,12650,15300,8670,NA,39500,8080,10300,12000,7060,18600,7610,12071,32250,3175,51900,8860,11400,41150,5570,3875,12000,4150,3950,5440,19300,26000,8790,4139,20050,6550,NA,727,3950,2005,6820,6240,1105,4095,29550,4000,5320,4505,4240,25250,6350,3855,4140,6040,97000,35900,8410,4310,10000,1740,7230,6840,540,NA,NA,848,6350,5620,12650,5420,12800,17450,1795,9140,8380,2535,5650,13350,2245,16650,1735,11200,143500,4200,60600,13500,3745,3399,7590,5690,7300,NA,7080,NA,43586,10550,9640,1440,20050,8210,15150,1335,17650,9392,15000,7040,18115,12700,4380,11488,5810,28350,7990,4705,12000,5110,NA,3830,4420,20650,1505,11000,257,18600,5500,1490,13050,10300,8500,9050,6600,2200,19050,18200,8920,8040,1180,2080,3145,903,33550,8800,3500,8450,11500,19900,1990,2370,2730,NA,5880,8080,6380,235500,30500,2065,10750,4200,22350,10901,8149,2800,6030,1555,937,5440,4170,24700,12800,5410,1860,1655,7210,3810,10800,1465,3360,9112,10550,3430,3435,3660,8294,5700,25700,2460,5779,8890,3315,12000,13675,1015,7030,13800,13700,1300,59700,956,22150,2815,12700,4745,78400,7082,39700,14900,21050,1965,24700,2475,11600,4640,14400,4775,12400,1400,3530,15800,NA,4555,639,4950,6180,2240,758,3655,6450,1235,9010,9772,2870,785,NA,4470,4715,8002,3460,13100,24500,5350,540,2000,2095,7340,1510,1580,4160,6720,1515,3410,4960,2445,10350,3260,2375,1800,8530,7570,7340,2430,13550,2315,2505,7760,7900,4200,4420,13050,9590,1040,1070,5350,2615,4025,2120,2525,11500,13800,30000,8550,1010,11200,10900,14000,5630,NA,194,929,517,7030,1340,3600,11450,9470,5540,NA,2655,11650,2278,7500,4820,2305,1620,16850,1900,4700,1405,5260,2130,3130,5240,10550,6092,107000,3865,8110,7110,2090,5640,4450,653,746,27466,NA,44700,12391,1645,7190,913,1565,10800,7350,1535,10100,13500,NA,2745,3890,21300,11500,2355,8470,8160,3945,177,NA,4760,2415,NA,8140,4781,845,6420,4010,3070,14150,13900,3390,17800,2955,2090,6670,3570,3500,8050,3185,4100,13050,2020,5450,6304,4380,2070,5750,3710,1217,NA,11000,1870,20451,5350,2415,2645,4515,4380,3655,3685,2880,3275,5050,15450,22000,7050,3920,17600,25550,1990,10600,20900,13550,22350,4760,20650,9920,1315,2535,5150,375,2165,3130,6830,738,11950,6840,6600,NA,2920,7350,6350,15950,NA,14300,824,2870,694,3355,1590,28100,9300,2325,2680,24000,7450,1175,7830,4360,14700,17250,NA,3270,3140,NA,4880,7640,1910,76700,970,4775,9420,1980,7100,4190,635,722,3575,1870,20050,2530,11800,15900,1160,1005,7321,2455,4270,1753,2810,1855,6780,1125,2215,3650,8440,10688,1524,5560,16350,1730,6300,2270,2460,3705,40500,7100,2500,5130,19350,2260,2405,10850,1930,930,6140,8445,1865,1580,1490,2330,36700,4355,83900,43900,6450,9190,50300,3305,9500,11750,3070,7570,1035,3025,2555,2243,10855,2255,5760,10350,1110,1395,1940,3420,906,1660,3535,8500,3685,6590,4410,4300,21885,1355,3400,1240,3320,2280,10250,42400,1800,NA,2280,12350,1140,1070,6010,1813,2835,1655,39000,1755,2330,NA,3320,3960,1640,1680,2465,2780,9500,6180,6470,3202,3112,5780,NA,9230,2990,130500,NA,2280,2320,3975,6190,187500,4775,4012,6480,3930,9570,26100,3860,NA,4380,2685,4600,10550,3105,5120,4719,NA,2030,NA,2270,15800,6700,1910,9690,6850,3460,2290,1379,6539,3180,NA,1930,1305,1995,3385,1915,7020,7030,4900,3405,7880,1860,2415,5660,2830,4015,187,2800,2095,911,3615,2550,22600,1745,1540,5060,10250,5030,14050,4525,16900,1220,1650,8200,3400,6087,30490,3970,8700,1225,1510,6900,2290,2510,7590,6980,3255,NA,9700,8220,9520,1025,14900,NA,1455,20600,9730,6180,3635,5947,3200,2420,2460,3250,3930,6100,6240,8018,18800,20700,1620,6373,5020,1465,6000,5719,2595,4841,6570,5000,5300,6800,2385,6260,8210,7400,3142,1861,2965,1045,3245,33850,NA,14650,5375,756,6680,9900,6400,7900,1120,1125,5790,NA,6420,NA,8140,854,8900,3460,9330,7850,29050,1310,1320,7550,1080,2670,2500,1765,2175,3750,1636,11300,6100,3040,3975,10700,974,NA,5980,1100,1040,7300,NA,5990,3910,4405,3445,5030,796,4700,3060,2925,6100,2490,6180,2235,8900,3710,4840,7180,3220,1390,4720,129500,959,4960,1910,3260,2050,6060,3210,2270,6230,6660,3720,9750,4080,3355,4130,11000,629,1130,1570,17000,4800,1400,1970,5820,7460,3050,11400,5500,1160,4050,3650,2309,7780,5410,9190,26950,681,4135,6120,2240,2510,NA,1690,2625,1050,3990,3860,1925,1700,3705,2910,8960,1840,2865,5955,1740,9850,1760,4715,2355,4290,4400,3665,4190,3510,1975,NA,NA,10450,1330,1550,23150,2675,1935,922,475,2343,61200,1305,3945,8030,8900,8265,3170,3055,4370,5270,4380,9307,2370,5830,2995,NA,3050,NA,8830,12600,5340,1035,4110,12850,2095,15450,8580,4290,NA,2975,615,4290,2180,16750,6070,2375,4350,1980,1835,2440,66700,3747,920,6120,4057,1375,4525,1345,2835,3445,5250,9290,4115,1420,1734,3400,17400,NA,4930,2005,1965,4260,7240,2705,580,4112,1620,1744,1860,1230,2390,3220,1175,3775,4095,2030,4395,4595,4495,1579,3401,2915,631,6490,8920,4740,3755,3525,9750,2260,6240,2385,8430,3650,NA,7330,759,1725,2230,NA,4760,1105,1035,1960,8230,7500,2375,4145,2005,2560,NA,4930,3580,4455,1184,5430,8550,3880,3045,9850,5467,710,14300,2935,2695,5170,3655,1885,6950,184,3150,2040,913,NA,5220,NA,1285,1850,4615,7660,5960,1172,1180,1990,3630,2045,1785,7471,NA,1960,4520,4495,NA,NA,3100,1455,2435,1725,12900,4075,NA,5500,4910,3590,3895,4020,857,1915,708,7950,1830,NA,1340,1490,8190,5190,2255,4270,5650,4385,780,2465,1720,4265,2210,577,1040,2715,2888,2960,1425,1805,1413,3690,1180,1325,6277,525,1030,3800,5640,2710,1475,9980,5380,2930,5360,5740,2285,1523,13500,3822,NA,770,7650,2235,4382,3170,1300,2010,1145,5134,12700,973,11442,2540,3092,2225,3600,1490,3795,2810,839,12950,4605,7960,982,8360,4730,1440,647,4320,3100,2607,890,4345,4160,10098,4870,6705,1950,2690,1600,2555,5870,3495,2970,4715,9070,2090,5730,5800,8270,4540,6600,460,2151,2500,677,5075,1760,3340,3851,3335,894,4415,5700,3525,6200,3270,2250,2510,1275,2410,1625,2770,8090,2730,5310,NA,2100,1105,6000,4950,3340,2210,1680,5242,2290,1890,2800,2415,2515,3500,1890,1675,352,3240,6480,2775,1315,4315,2025,1355,3895,2190,6530,1740,5480,2050,2665,10650,4285,NA,4080,889,2185,1200,4205,3090,4480,1635,3150,1825,2690,4455,1255,1200,3655,20200,3805,2697,12050,2905,3450,1615,12600,893,1215,5110,4360,618,2885,3625,2590,4480,19300,4016,5620,3225,14033,2142,5530,3790,26400,1885,2040,3665,3490,10977,7780,2455,3880,1170,2400,1165,588,2445,1285,NA,3790,3420,423,8660,720,1790,1455,10300,1840,2755,7310,3280,3015,3245,4205,2990,4035,3920,8470,781,2330,7020,2430,2630,1265,4560,5310,1650,1025,1983,1660,2547,3005,1000,5600,1335,3900,3785,3685,3880,5620,2905,727,3094,2605,804,2110,1330,741,5930,2150,2000,10150,2540,7080,2905,5800,1013,605,5960,2415,1595,1089,631,4215,1295,2320,1430,NA,470,2890,4150,22600,1759,4845,29100,412,1905,883,329,2510,2940,4040,1255,6400,7250,5840,1365,2860,965,1685,4550,421,4425,2520,4925,3060,1965,3800,2395,6680,2484,7666,997,2405,2090,2750,17350,3120,2200,647,2770,3410,18900,1665,2470,4185,3730,2805,2210,1260,520,3740,4985,13750,3550,76100,3845,751,2230,1419,3220,1875,3445,905,16600,1775,600,NA,565,77256,3200,12250,2530,1870,3805,523,3500,4750,1270,3560,536,2480,408,816,2106,155 -"2018-11-13",44500,71900,116000,313500,102500,186500,335500,188146,1070000,257000,106000,47050,43400,266500,216000,27350,271500,28300,186500,92500,101500,153000,447000,101000,200000,68100,70200,286000,38250,112000,113000,133500,123000,426000,NA,57268,56659,280000,29650,67600,15300,29850,10800,15200,18150,119000,368500,6930,82500,7430,50400,33850,51700,93000,72800,45000,66100,219500,49950,41350,18250,347000,93500,103500,211800,413861,13350,191000,74100,36200,28900,78100,149000,52100,32000,16600,252500,34950,52600,81500,215277,166000,33500,22400,113627,5280,29700,184900,46150,268500,22650,67121,102700,42500,88700,7760,4495,11775,19550,33100,4495,15700,48800,43450,86200,500710,659000,18850,4540,83300,4760,49582,35100,145793,27000,20650,151000,61200,51400,163400,32800,296700,83400,29750,19850,27700,48850,17850,47100,177500,30100,86600,11950,41200,96900,52900,49300,22200,134500,NA,54000,35050,11750,55100,76600,235000,125800,16650,22250,46500,4435,16100,32550,47730,55400,78900,11900,697000,82900,54300,3975,67700,5060,8920,3970,9578,101618,NA,1301000,9270,8270,5940,11800,NA,15550,41750,127795,10100,11450,5880,41500,NA,52100,10550,85863,NA,23750,37600,61400,30000,152000,10850,8360,30800,191500,21000,NA,90600,8710,18598,19259,30550,117000,32600,46500,20600,284000,14700,94600,7910,4550,47700,17000,126000,76800,17300,19650,27800,8820,23300,202500,8740,40850,5570,70200,20400,23400,38700,24133,61200,51400,16300,19400,77930,10650,163000,53400,850,127000,26300,35750,NA,16250,73600,8650,173500,37350,23450,8260,4860,53200,26900,18600,35200,6300,39250,16950,NA,16500,31600,37950,35050,68000,14300,39850,28650,10200,1455,14600,58800,43000,5970,59900,34500,2780,39193,24850,27250,13500,21550,93600,37550,11650,3405,33350,10250,16000,12650,57400,50700,38450,28400,39400,37754,4348,18500,16200,69600,95100,1035,15150,7440,22900,63300,7590,75000,10032,2035,15600,59300,2550,54500,25250,37550,13550,20650,57000,15850,6690,27650,49100,4840,36500,57100,100500,57700,22750,7566,90000,31300,8720,27850,50100,28050,14046,6440,15500,40200,20350,41313,24350,56431,7300,17400,10750,55600,46800,NA,1379,1690,13950,27550,644000,9120,9700,2130,22350,3925,11550,6160,6470,NA,NA,9910,19201,8290,16950,NA,10636,35100,29600,NA,9130,13100,25250,8120,777,12300,19063,22400,11400,12700,140000,11792,38400,11650,24785,10700,19550,29500,352000,20967,11850,6180,33450,20200,66900,23400,25600,3470,35700,7200,122500,4575,33900,6104,NA,11450,35900,19234,42000,3960,7610,7230,22950,NA,5350,3725,7210,67700,48250,33250,16650,13500,45250,18207,15750,87600,12050,25750,7450,NA,39093,24900,NA,4105,3568,16650,16900,6040,65900,24000,2450,NA,11900,6570,38600,8970,82700,29500,12700,17500,6180,NA,9130,90400,15057,NA,8300,12400,NA,6800,9780,21800,19700,61600,24850,10568,7400,3301,43650,8860,6470,18200,6806,5400,2263,6090,14000,6360,11400,3560,15950,21850,7990,6430,20750,104500,3600,11700,1735,18107,5530,NA,592000,NA,17237,20550,36119,10364,19400,2870,9210,8210,3045,9500,11600,792,3460,12450,18200,32150,2290,5670,8300,3870,100500,35100,18200,1135,3375,8990,12946,21400,9260,7400,7550,2950,30000,11500,18700,NA,40150,24800,4085,51928,179500,6350,82000,1925,NA,18650,8080,NA,11200,50000,43000,46300,1405,38800,NA,14900,7890,7150,1880,5420,54300,3275,8760,8870,30100,2210,43000,13500,21250,11800,47000,37450,18700,11600,5190,10550,12400,14650,20400,11850,4810,5770,16150,62400,2780,2650,NA,3745,8750,61800,11350,10600,37800,2595,172000,15250,21850,67700,NA,9950,25050,11150,NA,22550,NA,16400,8060,15200,43100,11250,13000,7780,9530,2515,18750,7850,2915,23800,6400,3195,1605,8590,11750,1215,NA,1275,5130,4745,NA,9271,1720,8810,63800,4345,9470,40950,5380,5400,105000,879,6118,1980,23200,459,10450,16150,40200,4240,3030,9180,NA,11750,15450,2405,14050,13300,9270,93700,31200,8170,8070,20800,4995,10900,22050,20400,11850,9485,3610,17700,60800,13350,23344,3495,22650,22250,13100,1590,5590,16550,5108,4925,24400,NA,9010,4975,4870,2685,5860,2025,43150,12300,53100,NA,7400,10350,2525,2075,647,4485,5100,14600,15171,19100,30050,2745,120500,9480,22500,NA,10900,29550,78600,6860,3193,6990,5170,10250,483,2560,5000,57005,NA,4675,2790,1740,49950,1560,3495,6010,5800,1040,41650,2400,9940,13250,6450,6390,2455,7000,10050,9680,12650,15300,8960,NA,42350,8020,10300,12200,7010,19150,7610,11977,32800,3190,51900,8910,11450,40750,5540,3845,11500,4060,4000,5310,19400,25550,8770,4159,20000,6520,NA,725,3990,1975,6620,6100,1100,4240,29700,4025,5350,4485,4185,25700,6430,3870,4105,5850,96400,35300,8620,4400,10150,1730,7060,6780,540,NA,NA,829,6280,5510,12550,5220,12400,17700,1910,9120,7850,2470,5520,13400,2310,16150,1745,10800,141000,4135,59100,13700,3810,3346,7290,5900,7090,NA,7060,NA,42835,10350,9500,1465,20050,8100,14750,1405,17100,9618,15000,7060,18830,12150,4405,11564,5920,28750,7890,4660,11800,5410,NA,3800,4370,20700,1550,10750,254,18300,5470,1473,13000,10250,8240,8840,6390,2230,18850,17950,8950,7680,1145,2110,3105,905,33200,8760,3425,8750,12300,18950,1985,2340,2726,NA,5880,8260,6660,235500,29000,2065,10950,4420,21450,10755,8026,2785,6000,1640,901,5380,4280,24700,13500,5220,1855,1635,7160,3730,10750,1460,3265,9017,10650,3460,3480,3620,8303,5620,25750,2455,5931,8950,3340,11800,12700,1015,7050,13750,13700,1270,59400,992,21700,2790,12750,4910,78800,7006,39000,15150,20200,1955,25750,2380,11500,4530,15050,4840,12500,1410,3530,15700,NA,4580,624,5130,6140,2240,739,3695,6350,1250,9340,9486,2990,795,NA,4470,4700,7923,3510,13000,24400,5310,532,1970,2095,7270,1520,1570,4025,6620,1460,3410,4920,2465,10400,3255,2400,1735,8690,7450,7380,2385,13200,2300,2425,7730,7690,4200,4465,13000,9520,1015,1065,5330,2600,3980,2165,2460,11300,13950,30050,8460,1010,10950,10650,13900,5790,NA,195,938,509,7300,1365,3600,11500,9430,5450,NA,2655,11450,2278,7320,4660,2250,1600,17650,1890,4700,1360,5390,2065,3115,4825,11100,5935,108000,3815,8450,6930,2065,5470,4440,630,732,27346,NA,45800,12295,1755,7000,909,1575,11650,7320,1490,10000,13500,NA,2740,3830,20900,11250,2230,8500,8130,3895,176,NA,4860,2395,NA,7960,4836,852,6390,3970,3130,13950,14050,3450,17750,3085,2045,6670,3535,3510,8070,3170,4110,13250,2030,5420,6138,4425,2045,5780,3770,1235,NA,11200,1875,20817,5270,2405,2655,4700,4550,3720,3765,2855,3205,4990,15250,21800,6970,3730,17600,26350,2015,10600,20800,13000,23100,4675,20250,9850,1315,2430,5190,374,2185,3180,6850,705,11800,6710,6520,NA,2930,7310,6290,16250,NA,14100,818,2850,683,3355,1570,28650,9000,2275,2740,24100,7560,1160,7800,4260,15000,16650,NA,3270,3135,NA,4790,7580,1880,76800,1010,4795,9210,1950,7100,4190,657,730,3550,1850,20650,2440,11750,15600,1165,1000,7260,2450,4205,1713,2780,1825,6720,1105,2215,3540,8330,11346,1522,5620,16450,1695,6190,2220,2425,3675,40000,6920,2494,4860,18850,2330,2525,10500,1945,904,6110,8377,1865,1665,1470,2295,36500,4300,84300,43900,6260,9150,50500,3210,9950,11800,3160,7410,990,2945,2575,2232,10234,2240,5750,10350,1095,1375,1874,3410,915,1660,3500,8600,3720,6460,4560,4285,21885,1320,3430,1215,3320,2250,10250,41500,1835,NA,2190,12500,1140,1070,5990,1800,2735,1670,38700,1765,2295,NA,3405,4065,1615,1620,2525,2780,9330,6190,6400,3178,3112,5770,NA,9110,2990,130000,NA,2175,2310,3925,6160,185500,4740,4076,6350,3930,9370,24000,3920,NA,4370,2560,4600,10450,3050,5100,4656,NA,2050,NA,2250,15900,6600,1885,9700,6710,3410,2295,1430,6730,3100,NA,1910,1275,1955,3373,1860,7100,6990,4925,3320,7940,1860,2465,5410,2940,3930,183,2735,2120,862,3550,2505,22250,1890,1545,4975,9980,5080,14500,4545,17200,1225,1660,8310,3565,6087,29473,3990,8590,1200,1535,6830,2290,2435,7660,6980,3240,NA,9700,8150,9380,1010,15300,NA,1495,20500,9630,6160,3700,6082,3235,2340,2435,3200,3800,5980,6240,7931,18750,20650,1585,6440,4840,1420,5780,5818,2525,4798,6660,4945,4995,6870,2375,6140,8370,7290,3094,1802,2845,1010,3280,33200,NA,14900,5475,775,6670,10350,6400,7830,1090,1115,5750,NA,6330,NA,9000,865,8910,3385,9250,7750,29200,1305,1280,7560,1060,2655,2625,1760,2135,3640,1625,11250,6150,3025,3930,10400,969,NA,6040,1080,1075,7270,NA,5950,4370,4355,3525,5150,783,4705,3060,2945,6080,2525,6410,2240,8680,3600,4805,7190,3220,1390,4795,127500,920,4905,1910,3175,2000,6140,3135,2540,6440,6640,3700,9730,4075,3420,4180,11350,613,1120,1535,17000,4730,1405,1930,5760,7360,3025,11500,5550,1160,3975,3545,2275,7870,5300,9320,27000,682,4000,6030,2300,2490,NA,1690,2575,1045,4000,3860,2195,1810,3665,2880,8760,1800,2820,5780,1725,10100,1725,4610,2350,4145,4345,3660,4250,3500,1985,NA,NA,10350,1360,1520,23100,2660,1900,896,463,2317,60900,1350,3895,8130,8790,8549,3200,3175,4300,5450,4415,9570,2385,5800,3000,NA,3110,NA,8810,12600,5330,1020,4025,13000,2100,14950,8410,4290,NA,2885,610,4240,2090,16750,5980,2275,4330,1950,1830,2350,66300,3732,910,6180,3977,1375,4520,1420,2815,3545,5100,9360,4100,1405,1688,3375,17850,NA,5000,2005,1950,4200,7100,2625,583,3958,1600,1744,1860,1196,2325,3215,1170,3805,4120,1995,4310,4865,4390,1543,3482,3040,632,6400,8900,4710,3735,3505,9460,2260,6170,2370,8420,3645,NA,7260,726,1717,2195,NA,4690,1135,1040,1955,8130,7530,2380,4120,2015,2490,NA,4855,3655,4440,1175,5340,8450,3880,3025,9870,5696,714,14200,2880,2800,5190,3510,1820,6840,210,3200,1980,921,NA,5240,NA,1265,1800,4500,7760,6000,1136,1200,1940,3610,2050,1775,7399,NA,1980,4520,4460,NA,NA,3070,1445,2370,1725,12600,4350,NA,5380,4730,3590,3895,3930,858,2140,699,7660,1800,NA,1346,1480,8270,5000,2310,4200,5490,4415,772,2345,1695,4260,2185,582,1140,2765,2875,2870,1455,1780,1383,3560,1310,1315,6083,529,1040,3830,5640,2650,1455,9860,5340,2880,5280,5690,2279,1550,13750,4351,NA,758,7640,2230,4391,3125,1300,2000,1145,4886,13050,970,11315,2495,3112,2160,3640,1435,3785,2840,839,12800,4655,7870,978,8360,4660,1410,673,4370,2935,2630,881,4280,4125,9389,4830,6755,1975,2620,1620,2545,5800,3515,3065,4820,9080,2040,5640,5750,8310,4325,7390,460,2040,2485,653,4940,1705,3195,3856,3340,874,4380,5590,3550,6200,3255,2250,2550,1265,2360,1565,2765,8130,2700,5670,NA,2065,1205,6050,4995,3315,2120,1660,4985,2230,1900,2805,2365,2460,3310,1885,1660,354,3270,6380,2665,1300,4300,2065,1350,3900,2130,6450,1725,5350,2005,2695,10850,4250,NA,4140,878,2175,1165,4140,3055,4450,1625,3165,1780,2730,4370,1230,1195,3604,19750,3740,2628,11400,2895,3390,1590,12100,888,1225,5160,4295,610,2830,3465,2600,4390,19200,4059,5700,3210,14054,2137,5340,3730,25850,1850,2015,3550,3485,10882,7610,2355,3880,1160,2425,1140,588,2550,1260,NA,3730,3330,423,8610,720,1750,1400,10100,1860,3305,7230,3210,2965,3358,4290,3005,3945,3965,8390,780,2330,7220,2355,2580,1235,4400,5440,1600,1030,1962,1610,2535,3015,1000,5630,1325,3800,3830,4275,3890,5460,2805,724,3026,2560,803,2125,1370,727,5430,2095,1970,10400,2515,6960,2770,5950,1003,600,6010,2370,1545,1093,629,4246,1270,2320,1385,NA,471,2895,4075,22650,1718,4795,29950,406,1900,869,339,2460,2890,3995,1315,6200,7150,5770,1325,2890,933,1650,4655,413,4150,2525,4770,3040,1935,3800,2370,6680,2804,7606,998,2385,2090,2760,17200,3140,2115,617,2780,3400,19200,1735,2420,4085,3690,2955,2170,1230,520,3745,4810,13750,3550,76800,3885,752,2302,1447,3110,1835,3390,901,16550,1735,597,NA,554,75875,3145,12250,2645,1780,3830,518,3505,4730,1310,3580,536,2350,408,816,2063,155 -"2018-11-14",44100,70400,115500,334500,101500,190000,340000,195185,1080000,249000,105500,47100,43100,270000,217500,28600,269500,28950,182500,91700,103000,153000,458000,102000,193500,68900,69500,285000,38100,112000,107000,125500,125000,431500,NA,58066,58529,290500,29950,70700,15200,30150,10550,14900,17650,122500,357500,6840,83000,7110,49550,34500,49750,96300,74100,43300,65000,218000,50400,42500,17100,341500,94400,100000,206700,425423,12950,190500,73400,36900,29100,74700,150000,49100,32600,17000,254000,35650,55300,80800,214361,169000,34350,22850,112684,5410,32500,186700,47250,273000,25500,67989,104300,40600,87800,7710,4385,12350,18200,32900,4460,15800,49000,42700,85000,517180,679000,18800,4560,82800,4695,47727,35050,145635,28350,20500,148000,60400,51200,165000,34700,291600,81400,30500,19500,26650,50200,16700,48650,184000,29500,89900,11950,41650,95000,53000,49000,22250,138000,NA,53800,35850,11950,56600,76000,235000,121300,18050,22250,45100,4380,16300,32750,48778,54700,85500,11600,714000,81800,55400,3950,69100,5160,8840,4105,8931,100042,NA,1310000,9250,8200,5950,11900,NA,15500,42350,128296,9860,11400,5820,39700,NA,50100,10300,87498,NA,24000,36000,61000,29550,152000,11000,8310,32600,192900,20300,NA,90600,8530,18856,18954,29950,115500,31400,49900,20100,300000,15100,97400,7990,4830,47400,17200,126000,77500,17150,20150,28500,8740,23150,194000,8700,42000,5470,69900,20550,23550,38300,24133,59100,53200,17100,19050,76161,10700,167000,51000,850,131000,25750,35400,NA,16650,72500,8670,175500,37650,23200,8280,4800,52200,26900,18050,37000,6260,41850,16850,NA,16150,31350,36950,36200,69900,14000,41300,27400,10300,1420,14200,59000,42700,5990,58900,35300,2705,39343,25700,27250,12850,22350,94600,37350,11650,3395,34018,10500,15950,12650,56900,49550,38650,28250,39200,37804,4410,18300,16100,69900,98300,1015,14700,7540,22050,65500,7490,76600,10510,2070,14650,59000,2525,54800,26900,36050,13450,20900,55100,15500,6780,27250,48250,4800,36750,57300,101000,56900,23500,7638,92000,31400,8450,25250,50400,27950,14004,6440,15450,41400,20950,39422,24700,59078,7200,16550,11100,55500,47700,NA,1374,1710,14750,27700,644000,8550,9520,2165,21900,3870,11300,6180,6490,NA,NA,9810,18769,8300,16950,NA,10245,35800,29500,NA,9280,12600,23700,8110,784,11500,19305,23000,11200,11800,139000,11601,39000,12200,24158,11000,21050,30050,350500,20631,12400,6190,33800,20200,67100,23500,24050,3520,35950,7060,118000,4310,33150,6238,NA,11900,35900,19520,41950,3835,7750,7200,22800,NA,5330,3825,7020,67000,48150,32950,18050,13600,47500,18136,15000,87500,11750,26150,7190,NA,39048,25050,NA,4150,3559,16050,17600,6090,67100,23350,2345,NA,11975,6600,39200,8740,83700,29800,12800,17550,6200,NA,9050,89900,15397,NA,8360,12550,NA,6750,9780,21450,19500,61000,24750,11114,7180,3284,42600,8830,6450,17950,6613,5400,2325,5930,13800,6300,11300,3580,15950,21850,7910,6580,19750,105000,3580,11750,1805,18155,5480,NA,604000,NA,17373,20900,35532,10909,19200,2895,9200,7970,3085,9420,10400,776,3435,12850,17900,31900,2345,5630,8290,3905,100500,35300,18350,1105,3330,8980,12723,21700,9190,7280,7450,2940,29550,10750,18300,NA,39300,24100,4010,51928,177000,6330,81600,1925,NA,18200,8190,NA,11000,50500,42700,46950,1440,39400,NA,14750,8370,6910,1810,5160,52500,3105,8530,8970,30000,2295,42850,12950,21800,11450,47850,36450,18500,11100,5170,10300,12450,14600,20450,11850,4640,5610,16000,64700,2780,2680,NA,3710,9150,61500,11600,10750,37200,2600,172500,14900,21950,67700,NA,10000,24850,11600,NA,22800,NA,15800,8220,14700,42200,11400,12950,7640,9600,2510,18550,7840,2790,25400,6380,3200,1615,8540,11350,1205,NA,1290,5270,4590,NA,8956,1725,8900,63600,4340,9560,40750,5330,5480,106000,875,6245,2025,23200,454,10700,16200,39550,4170,3015,9300,NA,11750,15300,2305,14300,13450,9490,95600,31350,8290,8130,20950,5000,10800,22000,20150,11850,9211,3580,18000,61000,13500,23391,3510,23450,20500,13650,1610,5470,16100,5186,5150,23850,NA,9020,5060,4835,2640,5820,2030,42700,12200,53200,NA,7240,9840,2525,2085,655,4510,5450,14150,14750,20000,30252,2690,118000,9490,25800,NA,10850,31750,77800,6720,3321,7020,5140,10200,484,2575,5030,57199,NA,4735,2800,1710,49950,1630,3625,6020,5700,1040,39000,2450,10000,13500,6530,6410,2455,6940,9990,9630,12650,14300,9110,NA,41500,7800,10300,12150,7930,19350,7540,12682,32000,3225,51700,8820,11300,41400,5430,3830,11400,3970,4005,5220,19250,25450,8730,4218,19900,6480,NA,748,3890,1945,6700,6030,1070,4030,29750,4040,5360,4495,4360,25600,6620,3945,4075,5850,97300,35100,8810,4475,11500,1730,7130,7000,541,NA,NA,834,6240,5550,12400,5340,12450,18700,1905,9120,8540,2440,5470,13100,2280,16150,1755,10600,144500,4145,58800,13700,3760,3341,7830,5950,7100,NA,7160,NA,38827,8620,10300,1500,20200,8720,14800,1305,17400,9608,15000,7060,18878,11950,4360,11715,5850,29100,7680,4700,12000,5500,NA,3775,4300,21700,1520,10650,255,19150,5400,1394,13000,10300,8220,9060,6300,2300,18500,18000,8300,7020,1150,2140,3060,901,33300,8720,3500,8750,12600,19100,1970,2410,2744,NA,5880,8230,6730,236000,28450,2005,10950,4600,21550,10707,8091,2865,6180,1625,891,5370,4285,25550,12950,5220,1815,1610,7110,3605,10800,1555,3230,8923,10900,3460,3505,3670,8458,5620,25800,2450,5754,8970,3295,11600,12375,1005,7000,13750,13850,1255,61100,985,21750,2900,12800,4845,78600,6929,39500,15250,21250,2015,25000,2395,11750,4700,14600,4825,12350,1430,3600,15700,NA,4595,622,5130,6190,2250,734,3780,6480,1235,9280,9594,2975,777,NA,4800,4710,7747,3515,13200,24450,5500,530,1985,2095,7030,1510,1550,4005,6750,1450,3430,4895,2445,10450,3245,2395,1770,8870,7390,7410,2425,12250,2300,2610,7880,7690,4200,4540,13100,9520,1020,1065,5170,2615,3910,2120,2450,11400,14150,30000,8430,1010,11050,10200,14000,5740,NA,192,937,515,7690,1440,3635,12000,10150,5450,NA,2660,11700,2273,7450,4535,2320,1535,18150,1780,4650,1365,5400,2045,3105,4785,11150,6151,108500,3785,8450,6960,2195,5750,4350,666,738,28066,NA,43750,12247,1825,7000,909,1555,11300,7310,1475,9450,13000,NA,2770,3945,21300,11100,2240,8200,8160,3920,172,NA,4870,2415,NA,8220,4836,855,6340,4135,3180,15100,13650,3435,19300,3520,2075,6840,3575,3450,8000,3200,4220,12800,2040,5830,6392,4150,2045,5730,3885,1208,NA,11250,1870,20634,5210,2405,2720,4770,4560,3815,3770,2940,3165,4885,15450,21650,6990,3695,17500,25500,1990,11150,21000,13200,24550,4655,19850,10300,1315,2455,5260,375,2265,3370,6830,740,12650,6820,6400,NA,2930,7320,6290,16100,NA,14150,808,2860,681,3400,1615,29100,8960,2270,2720,24000,7940,1275,7990,4140,14800,17100,NA,3230,3090,NA,4785,7680,1915,77800,1280,4665,9210,2055,7080,4190,669,769,3550,1880,20500,2460,11600,16150,1145,992,7312,2470,4200,1743,2790,1830,6610,1090,2260,3570,8300,11141,1642,5570,16550,1650,6130,2185,2405,3675,39850,6920,2494,4715,18650,2325,2480,10600,1935,941,6100,8387,1825,1620,1475,2280,36500,4320,84200,43850,6120,9190,50100,3210,9950,11700,3130,7460,988,2930,2515,2232,9924,2270,5970,10400,1095,1425,1898,3440,915,1720,3550,8560,3635,6480,4580,4385,22104,1320,3540,1225,3340,2245,10200,42050,1850,NA,2210,12800,1150,1080,6020,1705,2685,1685,38650,1765,2270,NA,3500,4085,1625,1610,2485,2780,9120,6220,6440,3178,3112,5940,NA,9040,2990,130000,NA,2185,2255,3915,6310,185000,4785,4159,6330,3985,9200,21500,3900,NA,4315,2620,4600,10050,3080,4930,4608,NA,2095,NA,2270,16200,6550,1915,9790,6700,3390,2300,1323,6758,3070,NA,1920,1250,2010,3402,1850,7300,6960,4965,3255,7990,1805,2425,5480,3080,3900,179,2660,2145,884,3585,2515,22800,2040,1550,4655,10450,5090,14100,4445,17000,1245,1640,8300,4085,6107,29929,3890,8460,1195,1510,6780,2300,2390,7530,7100,3270,NA,9800,8170,9310,998,15000,NA,1485,20250,9530,6270,3610,6150,3250,2345,2405,3229,3900,5840,6210,7785,18600,20850,1630,6460,4630,1430,5700,5659,2575,4685,6630,4890,4845,6880,2375,6360,8850,7420,3101,1726,2845,1025,3250,33900,NA,15000,5175,860,6630,10150,6300,7960,1135,1135,4810,NA,6320,NA,9480,849,8370,3350,9280,7570,28650,1310,1275,7480,1080,2675,2685,1730,2180,3555,1576,11250,6170,3255,3955,9610,977,NA,5990,1085,1055,7000,NA,5900,4155,4195,3500,5150,791,4750,3060,2845,5900,2570,6260,2200,8800,3625,4980,7250,3220,1355,4835,125000,909,4935,1895,3105,2030,6070,3075,2690,6430,6550,3690,9880,4270,3380,4810,11250,721,1090,1565,16900,4820,1390,1925,5520,6920,3005,11450,5500,1160,4020,3675,2284,8020,5330,9010,27000,694,3835,6120,2255,2500,NA,1625,2615,1040,4015,3855,2230,1790,3605,2845,8690,1830,2795,5730,1730,9830,1725,4650,2355,4305,4190,3785,4250,3460,1995,NA,NA,10150,1405,1540,23150,2620,1905,886,460,2422,60000,1390,3870,8070,8710,8460,3190,3285,4310,5230,4250,9608,2365,5760,3090,NA,3115,NA,8810,12400,4985,1030,4110,12900,2110,15550,8490,4290,NA,2870,611,4175,2090,16250,6140,2250,4340,2000,1830,2370,66200,3789,911,5900,3893,1407,4550,1360,2815,3505,5140,9150,4040,1400,1711,3410,17850,NA,5040,2010,1955,4230,7110,2615,586,4001,1555,1802,1865,1235,2335,3155,1160,3770,4245,2005,4315,4520,5350,1543,3595,3030,635,6420,8870,4740,3745,3510,9420,2230,6170,2365,8400,3640,NA,7360,733,1721,2190,NA,4690,1110,1025,2100,8210,7480,2460,4065,2025,2545,NA,4815,3745,4490,1161,5320,8460,3860,3035,9980,5772,731,13700,2905,2850,5190,3240,1865,6910,201,3440,1985,975,NA,5210,NA,1285,1810,4795,7720,6030,1136,1165,1935,3705,2030,1790,7508,NA,2000,4405,4350,NA,NA,3555,1415,2365,1700,12600,4275,NA,5310,4780,3590,3890,3980,856,1980,699,7950,1795,NA,1338,1530,8100,5100,2300,4190,5550,4430,801,2280,1740,4315,2135,587,1115,2790,2788,2870,1410,1850,1357,3540,1620,1315,6189,527,1025,3855,5440,2660,1460,9030,5440,2800,5310,5440,2279,1572,13900,4194,NA,767,7710,2155,4405,3085,1260,1990,1135,4886,13000,963,11188,2505,3168,2200,3580,1420,3755,2840,839,12750,4695,7800,978,8360,4700,1385,662,4350,2825,2630,881,4300,4185,9306,4810,7005,1915,2610,1585,2480,5960,3520,2985,4815,9080,2150,5570,5800,8180,4325,7800,464,1894,2475,644,5025,1755,3120,3653,3250,866,4350,5600,3525,6430,3260,2250,2480,1365,2450,1530,2770,8180,3150,5590,NA,2055,1190,5780,4895,3340,2148,1650,4753,2180,1935,2835,2340,2360,3300,1890,1640,374,3200,6430,2680,1285,4315,2060,1330,3880,2125,6490,1800,5350,2050,2590,10800,4435,NA,3950,871,2135,1190,4185,3095,4420,1615,3170,1960,2710,4385,1205,1175,3663,20050,3775,2560,11400,2880,3430,1635,11700,888,1200,5150,4390,625,2760,3510,2610,5110,19250,4016,5120,3195,13933,2111,5370,3775,26050,1855,2000,3660,3410,10599,7990,2275,3880,1210,2505,1150,574,2465,1290,NA,3570,3240,423,9070,670,1720,1420,10100,1915,3075,7310,3255,2930,3358,4210,2970,4010,3890,8390,782,2285,7060,2395,2585,1230,4465,5450,1555,1015,1940,1650,2535,3055,1000,5600,1655,3740,3800,4050,3985,5540,2810,724,2985,2485,803,2130,1370,730,4975,2120,1980,10500,2480,6960,3085,5940,1009,600,6000,2465,1545,1091,625,4189,1250,2305,1385,NA,445,2995,4010,22900,1742,4815,29750,406,1895,906,344,2455,2920,3990,1420,5900,7070,5660,1335,2890,940,1650,4450,415,4050,2495,4720,2965,1930,3800,2440,6680,2913,7516,995,2400,2090,2775,17200,3110,2080,607,2780,3350,18850,1645,2530,4050,3670,3065,2145,1220,520,3710,4685,13600,3550,76900,3880,753,2162,1464,3410,1800,3435,899,16450,1715,597,NA,543,75507,3130,12250,2710,1680,4135,522,3425,4705,1300,3480,536,2420,408,816,2106,155 -"2018-11-15",44250,71800,112500,334500,103000,191500,342000,205038,1163000,253000,103000,47100,42750,267000,222000,27850,274500,29950,183000,91700,104000,161500,473500,100500,196000,68900,70300,282000,38700,116500,110500,128000,125500,434500,NA,60860,63390,295000,29900,71400,15050,30150,10650,15250,17850,121000,369500,6880,83700,7180,51300,33850,50900,97700,83700,43550,66100,218500,53000,42700,17450,361500,94800,101000,223000,423979,13450,193500,72900,37000,29350,76900,150000,48950,30750,16650,280500,36100,55900,84000,218941,172000,36000,22950,117871,5480,32550,189100,47000,265000,24750,69049,109900,41550,90700,7700,4320,12350,18900,32350,4425,16000,48850,42250,90900,519641,694000,20250,4515,90500,4790,49131,35100,146971,28600,20700,172000,58000,54000,164800,32300,284000,82500,29650,20050,28000,51000,16550,49100,179500,30350,92900,11850,42400,97700,54400,48600,23450,140500,NA,54100,37650,11850,57100,75300,242000,128400,18000,23350,47850,4540,16400,32600,50112,53400,91700,12050,709000,82800,61500,3990,71000,4990,8680,4170,8888,98861,NA,1327000,9160,8290,5960,12150,NA,16000,41700,134209,10250,12100,5800,39800,NA,48500,11300,88588,NA,23800,33300,61300,30150,152000,11700,9040,34400,196500,21500,NA,92300,8480,18930,19476,29450,133000,33500,53800,20250,306500,16400,97500,8660,4830,50900,17000,130000,78600,17100,21550,27700,8740,23100,193500,8660,42000,5520,70600,20000,23800,37700,23733,59000,58700,17450,19950,74295,10900,167000,51800,868,134000,27200,35550,NA,16300,72900,8790,174000,39300,23400,8170,4710,52300,27100,17550,38400,6520,42350,16800,NA,16400,32600,37950,35500,72300,16000,42300,26500,10800,1420,14750,60400,47150,5870,59400,34700,2720,39393,25200,27250,13050,22500,94300,37400,11900,3465,34590,10350,15450,13200,57500,49900,40500,26850,40000,38711,4434,18500,16350,71600,101000,1015,14675,7640,21850,66500,7570,80800,10367,2050,14750,57600,2575,56200,26900,37000,13300,21650,50700,15650,6640,27500,48300,4970,36900,57300,101000,56600,24900,8379,93600,30150,8560,23600,51200,27500,14212,6520,15550,41400,21450,40037,26200,58830,7270,16750,11700,53800,48650,NA,1360,1680,15200,29500,652000,8680,9700,2200,22400,3865,11050,6190,6570,NA,NA,9840,18595,8240,17000,NA,10519,35950,28900,NA,9720,12750,22950,8040,785,11700,19353,23000,11350,12100,134500,11744,38000,11950,23657,11200,21150,29600,348500,20128,12450,6570,33800,19950,64900,25050,23600,3670,36350,7210,123500,4340,32950,6352,NA,11950,36800,19568,45150,3810,7610,7150,22800,NA,5830,3950,7060,68200,49000,34100,18600,13900,47150,18278,14900,87100,11800,26200,7210,NA,39502,26200,NA,4110,3688,16000,17600,6080,67400,23200,2290,NA,10250,6540,39750,8660,83900,29700,12350,18000,6160,NA,9130,90800,14911,NA,9540,12800,NA,6300,10200,21600,22000,60400,24950,11160,7000,3260,43200,9180,6530,17750,6935,5610,2325,5990,13950,6210,11650,3685,15950,23050,7950,6730,19350,102000,3570,12150,1795,17918,5570,NA,599000,NA,18097,21950,35678,10045,18750,2975,9210,8190,3070,9390,10650,736,3420,13000,18750,31850,2380,5850,8640,3900,102500,31350,18150,1115,3410,9000,13035,21650,9120,7440,7360,3040,29500,10850,18300,NA,39500,24000,4005,50797,176000,6300,85700,1960,NA,18700,8250,NA,11650,50600,39900,43300,1415,39700,NA,12900,8240,6910,1745,5140,51900,3055,8390,9140,29950,2305,43250,13400,21700,11600,47200,35600,18400,11250,5280,10200,13650,14650,20350,11650,4660,5840,16300,63100,3015,2645,NA,3800,9130,62100,11600,10500,36500,2615,175500,14700,21600,63200,NA,10100,26200,13450,NA,23150,NA,15750,8200,14650,42000,11550,12000,7580,9710,2550,19200,10150,2870,25500,6460,3090,1625,7810,11550,1225,NA,1285,5340,4640,NA,7713,1715,8940,62300,4275,9390,40950,5450,5310,107500,927,6187,2015,22850,441,11000,16150,39400,4575,3040,9420,NA,12000,15250,2495,14400,14200,9600,95000,31000,8210,8060,21350,5340,10700,21850,19700,12100,9485,3585,17750,61900,13650,23250,3540,22450,20200,13450,1650,5340,16350,4992,5170,24450,NA,8680,5040,4835,2645,6150,2030,43300,12100,53600,NA,7260,9980,2500,2120,659,4495,5360,14200,14703,20250,29849,2705,123500,9480,25100,NA,11350,32400,79400,6720,3312,7070,5140,10100,489,2605,5050,63092,20250,4630,2720,1720,50600,1750,3500,6140,5830,1045,39650,2480,10000,13700,6460,6340,2480,6950,9200,9530,12500,14600,8950,NA,40950,7840,10450,12150,7760,19350,7610,12447,31950,3300,53700,9450,11300,41300,5220,3835,11500,3970,3990,5270,19750,26400,8680,4291,21250,6630,NA,769,3835,2030,6740,6020,1080,4025,30000,4220,5370,4470,4590,26400,6590,4145,4120,6250,97500,38750,8690,4460,11650,1765,7360,7120,543,NA,NA,922,6140,5450,12400,5300,13550,19450,2000,9390,8790,2400,5510,13200,2255,16200,1820,11000,153000,4165,58200,13800,3830,3404,7540,5930,7000,NA,7140,NA,36522,8170,10400,1500,19950,8710,15050,1310,17850,8342,15000,7040,18544,12700,4345,11514,5770,28450,7790,4630,11850,5570,NA,3800,4260,22500,1520,10900,256,19150,5380,1415,13650,10350,7990,9060,6190,2325,18800,19850,8310,7050,1155,2250,3020,886,33100,8920,3560,8660,12700,19300,2000,2370,2773,NA,5800,8280,7070,245000,28200,2050,11500,4790,21600,10366,8067,2910,5940,1585,889,5400,4250,29700,12900,5000,1840,1610,7110,3615,10650,1590,3215,8815,11150,3490,3390,3740,8440,5580,28200,2455,5754,9060,3315,11850,11950,1015,7000,13950,14000,1265,60600,986,21000,2895,12550,5040,76900,6701,40500,15450,20800,2045,24450,2240,11400,4695,14850,4845,12000,1425,3680,15650,NA,4595,623,5190,6290,2205,722,3660,6400,1230,9170,9871,2900,794,NA,4785,4560,7393,3490,13300,23500,5630,525,1985,2095,7230,1510,1615,4020,7110,1465,3515,4915,2440,11050,3290,2380,1800,8820,7440,7270,2475,12700,2290,2565,7900,7680,4200,4580,13200,9590,1005,1075,5250,2665,3900,2100,2435,11450,14100,30050,9160,1025,11200,10250,13700,5680,NA,196,920,521,7500,1410,3690,11350,10300,5650,NA,2700,11400,2278,7850,4465,2330,1520,18350,1820,3610,1335,5420,2115,3130,4770,11300,6004,112500,3790,8370,6830,2185,5200,4340,667,729,28427,NA,42300,12247,1865,7130,914,1545,11250,7300,1515,9640,12950,NA,2740,3880,22750,11850,2245,8250,8290,3980,169,NA,4910,2410,NA,8220,5212,851,6340,4090,3435,15050,14000,3400,19100,3820,2050,6780,3560,3525,8240,3210,4290,12900,2065,5890,6333,4120,2120,5680,3870,1199,NA,11150,1860,20817,5260,2450,2715,4720,4760,3815,3680,2945,3195,4950,15300,21500,7090,3735,17600,25400,1995,11200,21400,13450,25000,4405,20250,10250,1315,2350,5330,373,2285,3425,6950,744,13700,6760,6550,NA,3030,7630,6290,16250,NA,14850,803,2880,677,3325,1585,29100,9180,2325,2720,23700,7910,1165,8000,4225,14250,17200,NA,3225,3160,NA,4935,7820,1855,78000,1260,4925,9490,2120,7110,4190,658,748,3580,1880,20600,2440,11800,16000,1170,1040,7460,2410,4195,1720,2545,1800,6620,1125,2200,3690,8170,11511,1622,5560,16300,1605,6440,2170,2500,3660,39900,6980,2488,4645,18700,2370,2590,11050,1960,971,6020,8609,1855,1600,1625,2320,36600,4610,83900,43500,5990,9500,47550,3185,10500,12100,3130,7880,1000,2905,2520,2226,8955,2385,6100,10450,1120,1420,1966,3440,921,1720,4200,8600,3635,6540,4570,4460,22068,1345,3680,1210,3360,2215,10200,42600,1865,NA,2160,12200,1140,1070,6020,1705,2795,1690,38600,1765,2275,NA,3435,4250,1635,1575,2435,2780,9170,6190,6500,3141,3082,5780,NA,9130,2990,132000,NA,2180,2330,3870,6370,189000,4785,4154,6390,4070,9780,21300,3850,NA,4270,2740,4600,10200,3120,5010,4624,NA,2110,NA,2285,16150,6550,1925,9880,6840,3415,2275,1323,6768,3070,NA,1985,1240,1960,3511,1860,7330,7400,4975,3305,8370,1780,2420,6010,3005,3955,171,2700,2200,863,3585,2535,23550,2010,1620,4815,10450,5100,15350,4235,17200,1280,1770,8330,4010,6069,28737,3870,8260,1210,1490,6900,2375,2380,7450,7090,3300,NA,9650,8200,9550,1010,14600,NA,1520,20650,9830,6440,3530,6139,3225,2300,2265,3250,3990,5860,6190,7804,18700,19450,1630,6413,4760,1415,5600,5729,2545,4824,6770,5020,5010,7000,2375,6460,8620,7390,3101,1946,2765,1045,3215,33750,NA,15000,5225,749,6630,9980,6020,8200,1155,1160,4625,NA,6560,NA,9980,852,8500,3340,9250,7390,29050,1280,1300,7450,1060,2705,2560,1755,2525,3545,1614,11300,6200,3320,3965,9710,1035,NA,5990,1085,1045,7040,NA,5850,4115,4320,3500,5220,782,4730,3060,2940,5880,2585,6190,2125,9450,3860,5200,7090,3220,1375,4905,128000,909,4655,1880,3125,2125,5960,3100,2530,6440,6510,3690,9930,4275,3340,4705,11300,708,1110,1545,15200,4860,1410,1940,5470,6700,3000,11250,5400,1160,4020,3710,2309,8060,5450,8790,27200,689,3830,6070,2160,2465,NA,1660,2630,1030,4130,3865,2380,1905,3585,2875,8750,1865,2785,5605,1710,10150,1720,4635,2360,4290,4350,3850,4275,3420,1990,NA,NA,10000,1480,1530,23150,2630,1930,905,486,2374,60000,1450,3850,7930,8730,8362,3165,3285,4370,5180,4360,9908,2170,5570,3110,NA,3110,NA,8910,12450,5100,1030,4140,13250,2125,15150,9020,4290,NA,2935,617,4070,2020,16300,6490,2240,4230,2060,1870,2385,66000,3747,935,6150,3981,1385,4520,1390,2815,3500,5180,8850,4000,1400,1688,3420,18200,NA,5400,2015,1965,4280,7300,2575,586,4040,1475,1792,1850,1196,2430,3205,1155,3850,4195,2000,4445,4535,5270,1601,3580,3035,606,6590,8710,4810,3660,3490,9400,2260,6210,2480,8590,3760,NA,7420,737,1730,2215,NA,4700,1075,1030,1950,7680,7370,2500,3985,1865,2525,NA,4675,3820,4500,1166,5310,8570,4075,3010,10300,6027,735,13650,2795,2845,5170,3310,1860,6750,207,3425,1935,1035,NA,5430,NA,1290,1830,4795,7740,6000,1091,1170,2090,3735,2055,1880,7109,NA,1990,4565,4400,NA,NA,3480,1445,2295,1670,12500,4255,NA,5310,4675,3590,3815,4085,870,1965,700,8050,1795,NA,1387,1525,8100,5090,2325,4250,5570,4445,786,2395,1695,4340,2100,584,1050,2830,2750,2930,1460,1885,1361,3615,1635,1325,5994,530,1025,3910,5350,2675,1445,9590,5400,2760,5280,5410,2263,1586,13800,4322,NA,761,6970,2125,4329,3100,1275,1965,1115,4962,12950,953,11230,2480,3097,2315,3630,1455,3750,2920,839,12650,4700,7930,982,8390,4685,1350,641,4345,2750,2621,873,4295,4390,9327,4860,6955,1850,2555,1585,2460,6050,3500,3165,4615,8870,2095,5580,5500,8060,4205,7700,452,1891,2580,646,4975,1705,3025,3501,3235,866,4210,5340,3525,6340,3200,2250,2455,1310,2540,1530,2790,8050,2920,5480,NA,2040,1145,5860,4900,3340,2148,1570,4655,1985,1920,2890,2295,2430,3440,1915,1620,376,3205,6360,2655,1300,4345,2075,1320,3875,2130,6400,1800,5380,2095,2635,10500,4305,NA,4010,858,2155,1150,4240,3145,4370,1585,3170,1905,2685,4380,1225,1195,3611,20250,3785,2530,10850,2895,3420,1700,11500,863,1205,5190,4390,627,2755,3530,2670,5240,18950,4016,5070,3155,13933,2137,5370,3900,26700,1835,2130,3660,3410,11734,7950,2210,3870,1240,2480,1120,574,2600,1220,NA,3650,3230,423,9380,710,1715,1435,10100,1885,2855,7730,3255,2975,3372,4280,2975,3960,4000,8420,777,2300,6990,2350,2585,1230,4460,5570,1615,1045,1885,1630,2499,3030,1000,5710,1590,3740,3985,4055,4065,5510,2875,723,3003,2405,790,2100,1340,720,5310,2215,1985,10700,2370,6970,2885,5930,1001,603,5790,2540,1570,1087,633,4220,1235,2225,1395,NA,428,2945,3960,23050,1799,4825,29500,403,1890,903,346,2480,2980,4030,1425,6290,7200,5530,1350,2960,930,1620,4300,409,3955,2555,4790,2925,1935,3800,2660,6680,2809,7616,1010,2370,2200,2880,17050,3120,2000,607,2760,3345,20000,1640,2290,4180,3455,3200,2150,1225,511,3625,4580,14000,3550,77000,3660,737,2145,1900,3360,1740,3435,890,16350,1730,583,NA,538,79374,3175,13700,2610,1810,4105,521,3460,4665,1215,3400,536,2400,408,816,2041,155 -"2018-11-16",44000,70100,112500,334500,103000,193500,344500,210199,1151000,255500,103500,47100,42750,279000,220000,27950,273500,29500,184500,90700,102500,161000,466000,100500,197000,70900,71800,286000,38700,112500,111000,134500,122500,434000,NA,60361,67878,293500,29950,72100,15050,30100,10550,15350,17850,120500,376500,6760,83700,7600,51800,33550,51500,99000,82600,43500,67500,218000,52800,43700,17750,351000,95800,100000,217300,423015,13300,194000,72000,37000,28900,74000,149500,49350,30950,17300,279000,36000,55400,86200,219857,169500,37200,22500,117871,5420,33400,188400,45400,272000,28400,68663,108700,42400,89900,7870,4460,11925,19500,32950,4435,17000,48350,42800,89800,520020,717000,20250,4600,89900,4825,53392,35000,149563,28500,21300,169000,59100,54200,165200,32700,293500,83800,30100,19700,28950,51200,16800,49700,179000,30550,92900,11950,41800,99200,54700,48700,23350,140500,NA,54400,36950,12050,56800,77800,249000,128700,17650,23400,49500,4530,16600,32800,61164,52800,90000,12150,717000,79800,60100,4000,71700,4950,8950,4190,9017,102012,NA,1340000,9180,8340,6050,12800,NA,15950,41950,135312,10200,11350,5880,40000,NA,49100,11650,90678,NA,24100,33650,61200,30550,156500,10900,9150,34450,198100,21850,NA,93100,8440,19298,19824,30500,128500,34800,54000,20400,295500,16300,98200,8730,4900,51500,17000,142500,78800,17550,21100,27200,8780,23200,204500,8440,42700,5560,70700,20050,23150,37850,23933,60900,59300,17350,20350,74393,11050,165000,51300,867,134500,27250,37950,NA,16300,72800,8650,175000,39400,24150,8280,4600,53300,27250,16900,37350,6410,41150,16750,NA,16050,32300,37350,35350,73200,15500,41550,26400,10850,1540,14000,59200,47400,5900,62200,33350,2700,41250,25050,27250,13550,23650,96000,38000,12150,3505,35020,10300,17150,13350,58100,49700,41100,27100,38850,41383,4439,19300,17050,73000,101900,1045,14800,7850,22300,66400,7610,80000,11179,2125,14200,58500,2580,56100,27350,36400,13600,21900,50300,16100,6700,27800,48750,5020,37300,58100,103000,58800,25350,8352,91400,30700,8700,24000,52700,27500,14711,6630,15200,43000,21800,39611,26600,60154,7220,16400,11700,53800,48650,NA,1431,1595,16000,29400,663000,8740,9700,2235,22300,4045,11400,6180,6450,NA,NA,9810,19158,8460,17250,NA,10988,35950,28050,NA,9970,12400,23150,8230,786,11600,19594,23750,11250,11900,129500,12270,38700,12400,25913,11350,21050,29900,352000,20128,12000,6500,33650,20250,65000,24600,23100,3610,36750,7330,124000,4395,39900,6438,NA,12100,36100,19855,44700,3870,7750,7120,23250,NA,5750,3960,7330,70900,49500,34700,17900,14100,46900,18420,14800,87900,11650,26400,7210,NA,40003,26500,NA,4190,3688,16950,18800,6260,72800,23150,2265,NA,10525,6720,41200,8830,83800,29900,12500,17700,6070,NA,9300,91800,15494,NA,9650,12800,NA,6310,9950,22250,21550,60400,25350,11114,7150,3381,42750,9400,6750,17300,7129,5750,2354,6190,14550,6270,11750,3855,15750,23400,8110,6710,19400,104000,3825,12300,1830,18391,5680,NA,613000,NA,17328,22700,35972,9955,19250,3045,9230,8310,3030,9700,11350,744,3445,13750,18750,30700,2385,5880,8760,3920,104500,30250,18500,1140,3505,8930,13035,21600,9350,7380,7200,3170,31000,11700,18500,NA,38800,26000,4070,55887,178000,6380,86200,1965,NA,18800,8160,NA,12100,51000,41100,40150,1675,39900,NA,11850,8180,6880,1745,5170,52800,3055,8560,9120,30800,2295,43400,13250,22350,11600,47500,35300,18150,11300,5370,10300,13300,14350,19450,11700,4720,6000,16750,61500,2980,2665,NA,3920,9190,63500,11750,10600,36750,2695,177500,14450,22500,61800,NA,10250,26100,13650,NA,22950,NA,17000,8160,14350,42250,11550,12400,7720,9610,2555,19500,11300,2760,26050,6600,3180,1640,7830,11750,1230,NA,1280,5460,4655,NA,7594,1715,9100,62800,4305,9600,41600,5460,5260,111000,931,6294,1945,23650,453,11400,16200,40150,4720,3045,9400,NA,12150,15750,2465,14850,14150,9890,95700,31900,8020,8010,21600,5340,11300,22250,20000,12300,9667,3615,18900,63700,13600,25078,3625,22200,21050,13100,1655,5410,16900,4905,5580,25250,NA,9230,5240,5010,2640,6110,2070,43350,12300,53800,NA,7520,10200,2630,2125,675,5010,5360,14400,14375,20700,30000,2730,124500,9770,25500,NA,11350,32700,81600,7000,3307,7170,5130,10400,499,2630,5090,63285,19350,4705,2660,1760,50800,1760,3490,6190,5870,1060,40700,2495,10300,13800,6540,6500,2575,6980,9320,9660,12550,14400,8930,NA,43500,7960,11300,12450,7790,19300,7480,12917,32400,3365,54900,9480,11750,41500,5240,3830,11500,3980,4165,5390,19800,26350,8610,4734,21200,6650,NA,781,3855,2050,6860,6050,1100,4055,29550,4345,5500,4510,4540,26900,6870,4280,4270,6380,96900,40600,8700,4545,11550,1805,7500,7240,544,NA,NA,943,6140,5450,12300,5300,12950,19100,1990,10100,8840,2465,5630,13300,2285,16350,1810,10950,152500,4235,59000,13850,3790,3456,7380,6270,6910,NA,7240,NA,35420,8000,10850,1500,20400,8720,15700,1300,18250,8705,15000,7020,18878,12700,4370,12244,6240,29100,8010,4790,11600,5500,NA,4030,4185,22750,1525,10950,265,19150,5300,1428,13650,10350,8480,9220,6350,2515,19350,20900,8300,7430,1210,2245,3065,907,33100,9200,3620,9040,13050,19250,2005,2370,2885,NA,5950,8560,7400,253000,28450,2045,11750,4745,22650,10804,8141,2970,6040,1635,904,5410,3965,33300,12800,5070,1840,1610,7150,3665,10700,1545,3235,8828,11050,3570,3390,3850,8512,5500,28600,2490,5779,9070,3370,11700,12200,1035,7010,13900,13900,1315,59400,1000,20900,2895,12900,5040,76700,6676,42800,15900,20200,2050,24400,2330,11400,4745,14800,4820,12450,1850,3840,15650,NA,4635,637,5230,6280,2225,728,3620,6530,1240,9810,9792,2850,796,NA,4915,4640,7472,3600,13300,23500,5670,526,1985,2095,7270,1520,1615,4075,7300,1475,3510,4905,2440,11000,3295,2460,1805,8980,7320,7400,2510,11650,2315,2670,7820,7690,4200,4680,13700,9590,997,1095,5150,2665,3990,2125,2475,11350,14250,30200,9730,1030,11650,10350,13750,5680,NA,213,910,527,7500,1405,3720,11450,10250,5800,NA,2660,11450,2273,7980,4675,2450,1525,19200,1855,3420,1360,5540,2080,3170,4850,11950,5926,112000,3830,8590,6870,2215,5240,4410,738,782,28827,NA,41550,12487,1890,7200,945,1660,11300,7330,1490,9520,13600,NA,2770,3930,22850,12100,2195,8140,8330,4020,171,NA,5010,2440,NA,8230,5286,856,6600,4175,3750,14550,14100,3390,19850,3910,2035,6850,3665,3550,8320,3180,4355,13000,2065,5770,6382,4195,2115,5680,3970,1190,NA,11250,1860,21046,5830,2520,2765,4770,4840,3780,3680,2970,3185,5060,15500,21500,7060,3775,17350,24550,2005,11050,21000,13550,25200,4390,21250,10200,1315,2385,5460,374,2320,3470,7020,750,13650,6800,6420,NA,3070,7700,6460,16550,NA,14900,801,2900,724,3340,1640,29400,9710,2335,2720,23200,8360,1165,7910,4325,14050,17150,NA,3265,3160,NA,5050,8090,1890,78600,1280,4855,9390,2205,7250,4190,724,757,3660,1870,21550,2425,11450,15400,1215,1055,7556,2420,4130,1770,2710,1795,6720,1130,2240,3765,8120,11922,1712,5660,16400,1620,6670,2225,2540,3770,39950,6990,2500,4780,18750,2365,2655,11000,1995,983,6020,8609,1905,1620,1605,2525,36450,4490,83400,43800,6100,9670,45000,3155,10400,12650,3150,8540,1030,2960,2545,2237,8800,2365,6000,10450,1130,1430,1964,3510,930,1740,4145,9380,3620,6630,4490,4470,22140,1360,3610,1235,3430,2255,10250,42150,1850,NA,2170,12450,1185,1060,6030,1696,2880,1690,38450,1770,2275,NA,3470,4130,1680,1635,2450,2780,9250,6170,6610,3123,3112,5780,NA,9260,2990,132000,NA,2145,2295,4030,6400,189000,4920,4204,6610,4030,9350,22100,3920,NA,4340,2710,4600,10450,3195,5440,4767,NA,2210,NA,2320,16250,6750,1930,10000,6910,3400,2275,1374,6892,3105,NA,1975,1250,1990,3540,1855,7370,7120,4995,3500,8370,1770,2430,6020,2945,4125,180,2710,2175,863,3600,2590,23250,2010,1725,4945,10700,5260,16250,4320,17550,1275,1745,8440,4030,6097,28737,3940,8430,1215,1510,6960,2380,2390,7440,7120,3435,NA,9900,8110,9690,1020,14750,NA,1520,20400,10050,6680,3825,6105,3245,2320,2295,3221,4025,6080,6180,7688,20400,20250,1675,6619,4970,1435,5490,5719,2660,4876,6770,5060,5070,6950,2380,6660,8830,7410,3139,1910,2785,1050,3235,33700,NA,15200,5175,719,6760,9980,6140,8950,1210,1160,4595,NA,6580,NA,10050,886,8840,3435,9430,7410,29200,1285,1410,8250,1075,2740,2535,1785,2850,3555,1606,11350,6220,3250,4015,9670,1035,NA,5900,1110,1050,7080,NA,6100,4070,4440,3485,5150,808,4805,3060,3025,6100,2680,6450,2150,9820,3860,5110,7070,3220,1400,4910,129000,918,4540,1885,3120,2150,6130,3080,2600,6880,6570,3690,9950,4245,3295,4795,11550,696,1105,1505,15400,4810,1415,1965,5310,6800,3020,11550,5290,1160,4090,3725,2378,8480,5500,8860,27000,713,3765,6040,2165,2695,NA,1660,2635,1040,4165,3800,2435,1930,3605,2885,8800,1935,2785,5755,1715,9910,1935,4680,2350,4275,4310,3855,4310,3410,2065,NA,NA,10150,1480,1530,23500,2575,1955,922,490,2430,60100,1455,3865,8060,8420,8416,3250,3185,4520,5090,4400,9983,2155,5410,3235,NA,3300,NA,8970,12050,5080,1030,4250,14200,2120,14550,9250,4290,NA,2940,617,4175,1960,16400,6460,2290,4230,2040,1945,2450,66100,3823,940,6160,4001,1439,4465,1390,2860,3470,5400,8650,4010,1445,1731,3410,18450,NA,5470,2020,1970,4265,7390,2585,589,4103,1510,1826,1850,1188,2440,3300,1180,3845,4310,2020,4510,4585,5210,1615,3558,3155,606,6630,8710,4815,3735,3490,9340,2320,6420,2460,8700,3820,NA,7720,780,1762,2290,NA,4610,1070,1040,1890,7670,7460,2500,4005,1770,2535,NA,4965,3840,4535,1184,5330,8620,3980,3010,10300,6027,777,13750,3035,2710,5260,3200,1905,7230,207,3380,1945,1010,NA,5550,NA,1300,1865,4880,7820,6140,1091,1185,2145,3780,2410,1805,7087,NA,1990,4690,4500,NA,NA,3465,1430,2290,1725,12700,4140,NA,5330,4775,3590,3655,4160,871,2100,701,8000,1800,NA,1366,1550,8110,5180,2295,4310,5650,4520,792,2420,1780,4360,2090,576,1045,2845,2813,3025,1445,1850,1387,3645,1515,1345,6101,527,1025,3860,5290,2780,1450,9380,5470,2770,5470,5400,2279,1595,14450,4459,NA,754,7130,2110,4526,3165,1250,1940,1160,5029,13450,964,11103,2500,3097,2315,3705,1450,3745,2980,839,12650,4740,8020,1016,8440,4620,1395,640,4435,2750,2681,889,4340,4380,9639,4850,6880,1845,2630,1615,2525,5990,3520,3240,4665,8890,2100,5600,5540,8410,4190,7690,454,1977,2690,653,5050,1660,2980,3450,3250,872,4230,5350,3525,6600,3180,2250,2500,1285,2540,1685,2795,8300,3095,5450,NA,2075,1155,5780,4920,3415,2234,1575,4650,1940,1900,2945,2390,2350,3785,1920,1620,391,3235,6390,2700,1360,4470,2085,1355,3945,2160,6450,1785,5750,2090,2740,10700,4280,NA,4060,870,2185,1150,4390,3215,4410,1640,3210,1895,2665,4280,1250,1195,3663,20750,3845,2574,11100,2905,3445,1790,10950,859,1205,5610,4395,626,2785,3535,2660,5240,19100,4039,4820,3270,13833,2137,5440,3890,26800,1855,2195,3650,3425,11829,8070,2275,3785,1245,2485,1150,579,2715,1180,NA,3600,3235,423,9640,710,1760,1445,10200,1880,2845,7850,3245,3075,3590,4240,3020,4050,4030,8390,785,2275,6850,2345,2680,1235,4425,5630,1635,1050,1974,1620,2535,3070,1000,6000,1600,3795,4025,4090,4105,5550,2880,721,3035,2530,795,2190,1365,711,5230,2265,2020,10800,2395,7200,2880,5890,1007,603,5880,2515,1640,1096,639,4435,1245,2210,1395,NA,414,2940,4030,23050,1783,4790,29650,408,1870,919,344,2550,2975,3965,1450,6080,9360,5510,1365,2975,996,1650,4270,425,3960,2580,4635,2970,1995,3800,2620,6680,2715,7707,1000,2425,2215,2900,17400,3200,2050,610,2740,3350,20950,1665,2220,4055,3595,3110,2240,1590,536,3685,4560,15050,3550,77000,3750,736,2175,1872,3345,1870,3545,899,16750,1740,575,14000,542,79558,3180,14050,2595,1825,4190,523,3550,4690,1265,3395,536,2615,408,816,2019,155 -"2018-11-19",43650,69800,111500,334500,101500,191000,345500,214890,1174000,260500,104000,46900,42400,276000,222500,27350,280000,29700,190000,90800,107000,158000,467500,100000,203000,72800,71600,279500,38650,114500,111500,134500,123000,436500,NA,61259,72460,291500,29600,74400,14900,30250,10600,15450,17600,119000,376000,6800,86100,7650,54000,33250,51500,100000,85400,44100,68700,227000,55300,43300,18000,352500,96000,101000,219500,431687,13650,194500,72100,36800,29200,74200,149500,50200,33050,17850,290000,36500,56000,88100,233140,177500,35450,23100,122114,5640,32600,187300,45900,280000,26500,69917,107600,42650,89800,7830,4475,11850,19750,31950,4475,17000,49450,42700,92000,527403,712000,20200,4545,95100,4855,53643,35500,158439,30500,20750,177000,55600,58400,165000,33600,308300,85000,30200,19600,29250,51000,17200,51300,184500,30200,94200,11700,41300,98300,55600,49000,24600,145000,NA,55000,38650,12150,56300,79800,248500,135700,17850,23500,49650,4560,16600,32650,66308,54200,90400,12100,720000,80000,62200,4185,75800,5160,8920,4175,9190,103193,NA,1375000,9250,8460,6240,12950,NA,16500,42000,138219,10300,11200,5810,41100,NA,47850,11900,94040,NA,24650,33100,60400,30400,157000,11800,9630,34300,199000,22350,NA,94100,8340,19813,19867,31400,134000,35400,54000,20350,296500,16200,100500,8780,4795,49650,17750,140000,78600,17800,21300,26100,8770,24350,201500,8690,43950,5620,71600,20400,23100,37950,23933,60400,60100,18500,20450,73606,11100,166000,50600,861,133000,27900,38800,NA,16500,73100,8570,176500,40250,24300,8320,4585,53200,27400,17050,36100,6220,41800,18200,NA,15950,32100,37300,36850,73100,14650,40500,27700,10850,1530,13900,60100,49300,5870,63400,33700,2720,41800,25200,27850,13800,25000,99400,41650,12250,3550,35735,10400,16950,13100,61200,52700,45350,26900,37700,41736,4472,20200,17350,70300,106900,1070,14900,7990,21900,68100,7760,81000,11609,2055,14100,59600,2590,58200,27200,36550,14850,21900,54900,16200,6760,28400,50200,4900,37300,58900,104500,58900,25950,8236,94600,30750,8740,24500,52900,27650,14711,6730,14700,43750,20850,40226,26150,60650,7320,16700,12050,53400,49800,NA,1482,1685,15950,29100,661000,8450,9810,2230,22950,4075,11500,6170,6350,NA,NA,10200,19656,8560,16650,NA,10871,36900,27700,NA,10250,12500,23900,8850,790,11550,20559,24400,11600,11700,133500,12461,39150,14500,25913,11350,20850,30450,354000,20240,12400,6800,34000,20350,64500,24700,23150,3790,37000,7310,122500,4520,38100,6638,NA,12100,36400,20141,45350,3940,8030,7190,23750,NA,5920,3940,7170,71100,51300,35200,19400,14250,47900,18420,14450,88000,11900,26000,7160,NA,40821,26000,NA,4180,3746,17400,19350,6390,73700,23300,2285,NA,10950,6750,40850,8820,85200,30050,12550,17800,6100,NA,9450,91600,15494,NA,9800,12200,NA,6240,9930,22650,21550,60900,25750,11388,7040,3305,43400,9340,6770,17300,7083,5830,2411,6250,14750,6220,11700,3925,16000,24600,8140,6810,19700,105000,3995,12350,1890,19100,5700,NA,634000,NA,17418,22800,36192,9773,19850,3260,9300,8400,3150,9640,11550,724,3545,14000,19500,30950,2410,5890,8760,4035,109500,30850,18900,1145,3540,9130,13080,21950,9500,7460,7450,3145,30500,11800,18500,NA,38800,25050,4065,56076,178000,6400,87300,1975,NA,18950,8200,NA,12200,50000,43600,42950,1650,39900,NA,11150,8080,6980,1810,5240,53500,3120,8960,9300,31500,2340,45200,13300,24750,11500,47750,35750,17650,11650,5430,10700,13900,14200,20150,12000,4760,7800,17650,62500,3025,2760,NA,3975,9000,65900,11650,10900,37050,2810,178000,15600,23350,62300,NA,10400,27700,13500,NA,22500,NA,16750,8480,14250,42250,11900,12350,7790,9600,2575,19650,12250,2805,26000,6820,3155,1690,7930,11900,1235,NA,1220,5640,4800,NA,7003,1725,9230,63900,4355,9660,41800,5500,5430,113000,947,6392,1985,25350,458,11500,16200,40100,4725,3070,9530,NA,12250,15750,2390,14800,14450,10050,95000,36700,8430,8150,21900,5380,10500,22950,22050,12450,9530,3630,20000,82800,13500,24844,3765,22300,20850,13300,1705,5410,16400,4735,5600,24850,NA,9400,5280,5090,2880,6450,2140,42750,12350,57000,NA,7500,10050,2600,2185,682,5140,5500,14400,14469,20600,30101,2830,127000,9710,25400,NA,11550,32950,81400,7100,3412,7290,5170,10700,516,2655,5110,63672,18750,4865,2670,1770,51200,1790,3410,6290,6090,1065,41100,2515,10350,14600,6700,6660,2585,7290,9400,9840,12550,14050,9080,NA,43650,7820,11300,12550,7750,19250,7420,13105,32500,3370,54300,10050,12500,42200,5240,3830,11550,4110,4235,5410,19650,25750,8570,4773,21450,6630,NA,782,3885,2100,7030,6150,1135,4225,28900,4435,5570,4720,4510,28150,7280,4310,4300,6290,96200,40000,8790,4620,11850,1840,7720,7240,546,NA,NA,925,6150,5620,12400,5370,13100,19450,1990,10150,8840,2585,5660,13450,2330,16200,1855,11050,162500,4315,59200,14100,3980,3352,7410,6390,6780,NA,7150,NA,36973,8010,11000,1520,20700,8560,16500,1350,18150,8852,15000,7000,19354,12600,4500,12874,6230,29300,8300,4885,11750,5500,NA,4090,4250,23050,1535,11200,270,19000,5410,1465,13800,10500,8700,9150,6550,2520,19550,20800,8310,7610,1230,2255,3120,940,33900,10250,3750,9610,13350,18600,2050,2410,2988,NA,6140,8860,7390,258000,28750,2120,11800,4750,22350,11096,8238,3005,5930,1660,922,5430,3950,34000,12750,5100,1890,1625,7110,3660,10850,1565,3310,8963,11150,3590,3440,4110,8558,5500,28950,2515,5779,9230,3405,11800,12350,1045,7280,14100,14150,1320,60400,998,21150,3000,13350,5170,76900,6726,42650,15900,20150,2055,25350,2330,12200,4850,14550,4975,12300,1915,3850,15750,NA,4680,666,5250,6270,2460,720,3690,6530,1320,9720,9802,2815,801,NA,5100,4765,7511,3615,13650,24450,5730,527,2020,2095,7170,1545,1645,4065,7210,1480,3820,4990,2595,11150,3335,2600,1840,9290,7240,7630,2480,11050,2310,2685,7830,7690,4200,4710,13750,9580,1010,1110,5180,2610,4075,2250,2570,11900,14300,30050,9730,1040,12000,10400,13800,5650,NA,210,919,543,8180,1405,3905,11600,10300,5870,NA,2720,12450,2278,8020,4930,2500,1555,19350,1850,3520,1385,5590,2195,3210,4850,12200,5916,113000,3915,9160,6760,2260,5520,4505,735,799,27986,NA,42250,12535,1945,7330,941,1695,11400,7290,1505,9570,14300,NA,2805,4035,23850,12200,2205,8140,8300,4135,176,NA,5200,2370,NA,8230,5350,875,6650,4185,3635,14600,14800,3410,19350,3810,2070,7000,3705,3585,8520,3225,4445,13600,2120,5260,6460,4180,2215,5690,3995,1221,NA,11550,1885,21412,5710,2550,2755,4805,4795,3895,3730,2970,3260,5140,15550,21900,7080,3815,17550,23650,2065,11100,21800,13700,23750,4470,22350,10350,1315,2465,5570,375,2370,3555,7030,753,13550,6980,6520,NA,3135,7960,6460,16750,NA,14950,805,2910,730,3395,1655,28500,10150,2375,2860,23050,8300,1130,7510,4330,14100,17150,NA,3230,3305,NA,5140,8210,2080,79000,1325,5450,9420,2265,7440,4190,713,805,3830,1870,21700,2445,11100,15600,1240,1070,7721,2515,4155,2218,2750,1830,6750,1145,2315,3720,8170,12662,1734,5800,16950,1695,6780,2220,2620,3840,40200,6990,2500,4845,18950,2370,2690,11050,2015,1008,6030,8455,1930,1665,1610,2525,36350,4635,83400,44600,6160,9360,45550,3155,11050,13300,3155,8580,1050,2940,2545,2237,8800,2450,6160,10350,1145,1455,1964,3610,948,1725,4070,9490,3650,6620,4390,4570,21958,1380,3640,1460,3450,2265,10350,41750,1865,NA,2180,12800,1280,1170,6040,1731,2940,1690,39450,1780,2365,NA,3670,4095,1715,1675,2485,2780,9570,6190,6620,3178,3120,5820,NA,9210,2990,133500,NA,2220,2255,4090,6390,187000,4985,4243,6910,4150,9490,20650,3950,NA,4450,2690,4600,10600,3245,5370,4759,NA,2255,NA,2285,16700,6910,1945,10250,6920,3490,2280,1369,6892,3140,NA,2020,1300,1980,3632,1850,7350,6680,4990,3655,8490,1810,2500,6110,2905,4195,186,2800,2180,918,3545,2575,24300,1970,1765,5040,10750,5370,16450,4295,17900,1285,1740,8640,4120,6192,28632,4060,8500,1220,1495,7000,2425,2390,7520,7240,3460,NA,9900,8200,10100,1065,15150,NA,1580,20600,10300,6670,3875,5868,3235,2325,2330,3125,4025,6130,6330,7639,20600,20100,1730,6619,5000,1510,5570,5709,2800,4859,6750,5270,5150,7130,2390,6630,8640,7540,3243,1991,2850,1125,3325,33950,NA,15150,5250,737,6670,9840,6060,8870,1340,1185,4685,NA,6900,NA,9420,898,8770,3510,9750,7340,29200,1285,1480,8210,1115,2740,2570,1805,2785,3625,1629,11550,6270,3235,4030,9360,1085,NA,5980,1135,1065,7070,NA,6140,4035,4460,3515,5250,818,4805,3060,3245,6090,2645,6490,2185,11000,4000,5150,7150,3220,1395,4910,134500,932,4610,1890,3150,2150,6490,3025,2565,6320,6860,3730,9950,4200,3275,4870,12000,702,1105,1545,15250,4925,1425,2130,5200,6850,3255,11950,5260,1160,4145,3820,2667,8430,5640,8740,28200,740,3750,6100,2170,2770,NA,1660,2640,1035,4155,3855,2360,1920,3645,2920,8720,1920,2805,5930,1745,9840,2015,4755,2360,4480,4250,3870,4270,3470,2105,NA,NA,10250,1485,1550,23400,2510,2010,932,527,2561,60600,1515,3925,8350,8380,8549,3255,3095,4545,4850,4355,10433,2115,5480,3250,NA,3365,NA,9090,12100,5050,1060,4300,14650,2110,14700,10100,4290,NA,2875,616,4220,1960,17600,6510,2400,4360,2070,1995,2450,66500,3861,937,6090,4129,1449,4420,1420,2925,3420,5460,8590,4100,1455,1757,3395,19250,NA,5310,2040,1975,4330,7420,2605,602,4180,1515,1875,1905,1201,2420,3450,1210,3840,4460,2020,4600,4780,5240,1632,3430,3150,596,6840,8980,4865,4190,3410,9250,2330,6410,2525,8830,3810,NA,7730,774,1799,2330,NA,4715,1075,1225,1875,7600,7540,2480,4060,1790,2725,NA,4940,3880,4550,1404,5440,8890,4050,3010,10950,6065,803,13750,3120,2625,5310,3160,1920,7170,215,3365,1990,1000,NA,5630,NA,1310,1870,4890,7740,6310,1095,1225,2310,3820,2335,1925,7225,NA,2180,5125,4560,NA,NA,3550,1510,2975,1740,13300,4260,NA,5300,4780,3590,3680,4280,867,2030,696,8050,1830,NA,1440,1595,8290,5380,2350,4400,5980,4955,815,2520,1775,4360,2110,576,1040,2890,2813,3060,1440,1855,1430,3785,1400,1370,6233,522,1045,3945,5350,2770,1540,9290,5510,2840,5510,5700,2274,1599,14700,4362,NA,746,6890,2080,4553,3155,1265,1915,1185,5105,13900,974,11103,2520,3082,2325,3950,1490,3720,3020,839,12650,4780,7800,1025,8370,4635,1460,635,4400,2755,2690,889,4415,4325,9744,4840,6955,1835,2705,1645,2540,6080,3800,3260,4725,9130,2200,5630,5670,8390,4225,7800,465,1974,2760,655,5000,1625,3030,3628,3335,862,4300,5560,3590,6600,3215,2250,2510,1365,2550,1685,2850,8280,3525,5380,NA,2075,1225,5760,4900,3450,2421,1580,4753,2005,1915,3020,2380,2360,3825,1925,1610,389,3275,6670,2590,1410,4820,2115,1410,4040,2175,6540,1790,5720,2095,2690,10850,4280,NA,4020,880,2225,1215,4600,3245,5020,1655,3235,1890,2645,4260,1300,1170,3641,21600,3950,2579,10800,2960,3480,1775,11150,864,1225,5800,4415,625,2780,3505,2770,5590,18500,4127,4855,3280,13672,2142,5420,3955,27450,1870,2270,3600,3450,11971,8070,2320,3785,1265,2510,1160,571,2630,1210,NA,3465,3385,423,9870,690,1795,1460,10300,1905,2830,7970,3250,3800,3784,4240,3015,4030,4120,8700,789,2230,6880,2370,2700,1235,4425,5770,1615,1040,2038,1590,2529,3070,1000,5830,1640,3870,3965,4050,4200,5580,2820,732,3071,2625,795,2210,1350,713,5210,2280,2060,9750,2440,7170,2880,6340,1011,605,6080,2530,1670,1098,642,4420,1190,2235,1420,NA,415,2975,4030,23300,1806,4905,30200,413,1930,908,344,2560,2995,3990,1390,5980,9480,5640,1370,3010,1030,1700,4315,440,3855,2520,4830,3030,2020,3800,2700,6680,2691,7917,1010,2480,2215,2860,17200,3200,2100,632,2730,3440,20950,1675,2230,4190,3510,3060,2275,1800,547,3650,4610,14850,3550,77800,3880,740,2179,1900,3290,1995,3635,927,16650,1725,575,13800,548,83057,3200,13800,2595,1810,4080,532,3565,4800,1345,3440,536,2485,408,816,2063,155 -"2018-11-20",42800,67500,108000,334500,97500,184500,339500,213484,1156000,259500,104000,46950,42650,282500,209000,27950,280500,28300,186000,90700,107000,150000,476000,101000,204500,72100,70500,287500,38600,109000,113000,138000,124000,438000,NA,59263,72366,279000,30350,73700,15000,30100,10550,15950,17700,116500,389000,6690,81700,7770,54100,33450,52300,103000,83200,43600,66800,229000,57000,43000,18250,347500,96600,96500,212500,432650,13650,191500,72900,36900,29400,72300,147000,50400,31900,17800,288000,35000,54400,88400,229018,180500,35600,22850,123529,5680,32900,188200,44200,280000,28900,69725,106200,42300,89200,7940,4375,11875,20050,31200,4460,17100,47750,43600,91900,515097,723000,19450,4540,94600,4810,54896,35000,152547,30700,21700,174000,53400,58000,160200,33900,294900,82000,30200,19400,29700,49550,18250,49200,187500,28200,92800,11850,40100,98600,54500,48650,25100,144500,NA,53200,38900,11950,56900,76400,252500,132500,17050,23650,47150,4700,16650,31400,65355,53600,86300,11700,724000,78300,61600,4120,72000,5130,8780,4290,9492,101224,NA,1349000,9250,8330,6180,13200,NA,16450,42100,140023,10200,11300,5740,42250,NA,46000,12200,92677,NA,24950,31850,60200,29850,153000,11150,9550,33800,193000,21350,NA,94000,8100,19813,19432,30800,131500,34200,55200,20000,298500,16700,100500,8780,4595,49600,17700,144500,76800,18050,20400,26000,8510,24600,199000,8460,43000,5500,72800,20500,23200,36800,23667,59500,58600,18800,20400,73410,10900,165000,48300,849,132000,27650,37650,NA,16500,71800,8280,175000,39800,23900,8390,4510,53400,26750,18250,35300,6350,40400,18300,NA,14650,31750,35900,39100,70700,13750,41050,28150,11050,1460,13750,58900,49400,5810,62800,33450,2680,42150,26250,27150,13900,25600,99300,42700,12100,3490,36165,9990,16900,12700,61700,51500,45200,26150,36050,41534,4420,19250,17000,73500,106000,1060,14400,8020,21450,67100,7830,83000,11322,2000,13150,59000,2575,56100,28700,34050,14650,21850,60000,16200,6820,29000,50800,4660,37000,58700,104500,58700,26000,8093,91200,30100,8080,24700,52300,25450,14212,6510,14900,43950,21050,36491,25250,59244,7600,16150,11650,53000,49150,NA,1435,1620,15100,28450,636000,8110,9780,2175,22150,3930,11050,6150,6220,NA,NA,9850,19613,8600,15950,NA,11379,37700,27900,NA,10150,11750,23650,9050,806,11000,20463,24200,11550,11250,126000,12556,38400,14000,26364,11300,20700,29950,353000,19793,12300,7100,34150,20500,64800,22800,23100,3745,37050,7160,121000,4450,41650,6743,NA,11800,35650,20045,44000,3795,7880,7150,23150,NA,5840,3995,7170,71100,49850,34000,18700,13900,47350,18420,13450,87800,11350,24800,6920,NA,39730,26050,NA,4335,3741,17200,19000,6430,73400,22050,2195,NA,11050,6730,40300,8630,87500,30000,12500,17700,5990,NA,9520,91900,15397,NA,9510,11350,NA,5910,9600,23300,20500,60900,25500,10887,6930,3236,43300,9150,6780,16950,7055,5710,2469,6290,14150,6190,11700,3905,15850,24500,7920,6820,18950,105000,3995,12200,1895,18580,5640,NA,642000,NA,17011,22150,35605,8982,19700,3250,9320,8390,3125,9530,11850,701,3570,13950,20350,30750,2390,5880,8650,4110,105000,32250,19150,1160,3540,8970,12946,21750,9380,7240,7290,3010,29750,12250,17500,NA,38800,24150,4035,53625,174000,6530,87300,1950,NA,19100,7940,NA,11900,50200,41300,40450,1615,39100,NA,11150,8080,6730,1765,5190,51500,2990,8570,9300,30800,2320,44100,13400,29550,11350,47050,35600,17200,11450,5430,10750,14300,14200,22000,11550,4855,7990,17500,59200,3030,2770,NA,3835,9000,65000,11550,10700,37250,2800,179000,15350,24050,65000,NA,10400,27900,13450,NA,21450,NA,17100,8600,13950,42250,11900,12700,7610,9460,2530,18500,11950,2725,24900,6700,3060,1660,7550,11600,1245,NA,1210,5520,4810,NA,9094,1715,9240,62600,4430,9500,41200,5440,5430,113500,987,6489,1920,24000,444,11550,15950,38550,4545,2995,9410,NA,12000,15500,2300,14200,14100,9980,95300,36450,8600,8140,21750,5330,10350,22700,22450,12400,9302,3620,19800,85000,13050,23953,3785,22750,19700,12800,1685,5380,16200,4842,5430,23800,NA,9230,5210,5000,2760,6500,2150,41600,12300,55900,NA,7480,9740,2560,2165,688,4865,5530,13900,14000,20350,30050,2840,125000,9000,24200,NA,11400,33050,78900,7160,3366,7180,5120,10400,580,2615,5080,63188,19000,4885,2550,1770,51700,1820,3310,6200,6060,1065,41050,2420,10200,14400,6900,6900,2550,7160,9400,9700,12650,13900,9200,NA,42450,7530,11050,12650,7520,19000,7330,12917,31500,3290,53100,10450,12200,41700,5600,3820,11250,3940,4180,5360,19750,25950,8410,5043,21850,6190,NA,788,3935,2060,6980,6010,1110,4335,28400,4335,5670,4630,4360,27300,7100,4380,4295,6040,95500,38300,8580,5520,11900,1910,7830,7140,541,NA,NA,871,6130,5650,11900,5240,13100,20700,2000,9970,8700,2670,5590,13450,2280,15800,1855,10650,166500,4265,58800,14250,3955,3357,7140,6260,6770,NA,7130,NA,33116,7750,10800,1510,20350,8360,15950,1320,18000,8823,15000,6980,19736,12000,4700,12698,5990,29050,8430,4830,11650,5500,NA,4015,4190,23050,1605,10900,270,18650,5410,1440,13450,10450,8630,8810,6370,2485,18650,19800,8090,7840,1220,2230,3040,930,33800,9940,3770,9410,13150,18400,2030,2435,3270,NA,6360,8930,7300,258000,28350,2280,11600,4665,21900,11047,8279,3000,5950,1680,921,5410,3765,33900,12500,5080,1880,1625,7240,3640,10950,1545,3275,9058,11050,3540,3360,3990,8731,5490,27900,2450,5526,9180,3400,11850,11925,1045,7250,13950,14200,1325,60100,993,20450,3055,13250,5140,77300,6473,42700,15300,19450,2010,26100,2275,11850,4800,14200,4830,12250,1925,3895,15750,NA,4650,652,5290,6320,2420,721,3660,6430,1325,9620,9960,2810,783,NA,5080,4725,7364,3570,13650,24350,5730,525,2010,2095,7090,1540,1635,3985,7150,1495,3750,4960,2495,10850,3345,2590,2220,9170,7160,7540,2440,11450,2280,2625,7780,7500,4200,4670,13450,9550,1005,1095,4995,2525,4040,2245,2515,12050,14300,30000,9430,1030,11850,10650,13850,6090,NA,210,916,540,7880,1410,3890,11350,10400,5730,NA,2650,12000,2278,7850,4900,2450,1565,19450,1795,3440,1400,5660,2175,3200,4840,12400,5720,110500,3900,8980,6620,2240,5890,4445,716,782,28026,NA,41700,12391,1970,7230,927,1665,11250,7290,1565,9660,14100,NA,2795,3985,24450,12000,2140,8020,8350,4080,175,NA,5240,2365,NA,8000,5322,921,6600,4170,3695,13750,14800,3415,18000,3410,2100,7060,3705,3570,8420,3185,4400,13350,2200,4755,6363,4350,2200,5620,3980,1208,NA,11100,1960,21275,6030,2525,2695,4830,4675,3840,3695,2900,3220,5240,15400,21000,7010,3750,17500,23000,2065,11150,21250,13850,23050,4470,22250,10300,1315,2440,5570,367,2360,3575,7070,750,13550,7100,6440,NA,3135,7900,6380,16650,NA,14700,805,2890,719,3320,1625,28750,9880,2355,2890,21450,8330,1150,7330,4285,13750,16600,NA,3170,3270,NA,5040,8050,1990,79200,1300,5260,9410,2220,7440,4190,700,868,3885,1850,21150,2400,11250,14800,1225,1055,7608,2545,3995,2188,2765,1815,6760,1135,2280,3650,8230,12333,1769,5690,16800,1645,6720,2170,2605,3805,40000,6930,2500,4790,18950,2370,2715,10600,2010,1016,6000,8445,1940,1625,1640,2500,36250,4635,83400,43900,6120,8640,43000,3050,11050,13150,3030,8570,1040,2930,2535,2243,8800,2465,6130,10500,1130,1445,1972,3560,960,1755,4300,9130,3500,6620,4300,4465,22068,1375,3620,1480,3450,2235,10400,40700,1810,NA,2180,12600,1250,1125,6000,1670,2905,1715,39000,1795,2380,NA,3785,4095,1710,1675,2470,2780,9450,6170,6560,3164,3120,5680,NA,9210,2990,132500,NA,2180,2240,4065,6300,184500,5100,4429,6780,4150,9770,20550,3975,NA,4460,2840,4600,10400,3220,5380,4751,NA,2300,NA,2225,16700,6770,1930,10300,6840,3400,2270,1323,6711,3085,NA,2010,1310,1985,3653,1795,7370,6300,5140,3660,8420,1815,2495,6000,2875,4355,182,2845,2115,912,3405,2540,24300,2000,1750,4990,10750,5320,15700,4280,17900,1275,1740,8660,4090,6164,28667,3855,8400,1295,1505,6920,2460,2300,7380,7300,3530,NA,9790,8140,10100,1050,14800,NA,1590,20650,10200,6630,4050,5766,3190,2435,2335,3113,4030,6070,6330,7542,19950,20300,1735,6605,4985,1635,5450,5540,2760,4815,6570,5210,5090,7070,2380,6510,8350,7690,3208,2018,2835,1110,3375,33700,NA,15100,5150,721,6430,9360,5880,9000,1345,1165,4635,NA,6920,NA,9480,887,8710,3505,9700,7180,29400,1290,1450,8450,1105,2725,2555,1800,2630,3700,1580,11550,6240,3355,3980,9310,1075,NA,6120,1120,1055,6970,NA,5980,3980,4440,3525,5260,805,4765,3060,3090,5960,2700,6400,2150,11000,4010,5140,7200,3220,1380,4770,132500,928,4300,1885,3135,2250,7430,2955,2480,6430,6730,3675,9800,4145,3295,5000,12800,701,1120,1520,14700,4800,1440,2075,5170,6700,3160,11950,5230,1160,4140,3820,2574,8120,5590,8910,26950,742,3795,6050,2180,2670,NA,1635,2605,1030,4180,3855,2385,1890,3635,2900,8870,1905,2780,5880,1800,9550,2050,4670,2340,4515,4240,3875,4270,3535,2100,NA,NA,10200,1475,1550,23150,2570,1990,926,525,2557,61900,1865,3930,8200,8390,8602,3260,3150,4570,5000,4425,10621,2110,5700,3200,NA,3370,NA,8960,11500,4835,1050,4260,14450,2100,15400,10650,4290,NA,2715,620,4270,1820,17400,6470,3120,4290,2045,1990,2445,65300,3856,931,6090,4161,1437,4345,1610,2920,3380,5390,8410,4100,1450,1725,3340,19150,NA,5230,2045,1975,4260,7120,2585,603,4098,1450,1826,1880,1167,2450,3405,1195,3820,4260,1960,4590,4800,5030,1628,3462,3090,590,6800,8890,4955,4030,3385,8940,2305,6540,2520,8810,3640,NA,7560,770,1794,2300,NA,4760,1055,1160,1800,7610,7400,2520,4005,1805,2675,NA,4750,3850,4480,1422,5340,8830,4070,3000,10950,5925,806,13300,3155,2790,5320,3185,1920,7200,209,3510,1975,1005,NA,5620,NA,1285,1850,4800,7730,6400,1073,1180,2315,3940,2245,1990,7217,NA,2400,4990,4555,NA,NA,3390,1520,3210,1810,12950,4360,NA,5120,4680,3590,3590,4235,867,2080,683,7870,1810,NA,1507,1565,8390,5440,2380,4430,5790,4900,805,2700,1605,4340,2045,565,1045,2800,2775,3020,1405,1805,1439,3845,1415,1355,6401,515,1035,4020,5080,2730,1525,9190,5400,3310,5670,5610,2279,1599,14200,4253,NA,752,6900,2100,4562,3105,1245,1835,1205,5039,13750,978,10510,2590,3036,2340,4040,1460,3675,3010,839,12600,4720,7810,1025,8260,4430,1470,635,4380,2860,2672,895,4430,4325,9890,4825,6955,1800,2700,1630,2530,6200,3680,3475,4735,9330,2255,5540,5540,8090,4155,8200,454,1969,2720,646,4750,1650,2890,3501,3280,855,4295,7220,3625,6600,3235,2250,2480,1375,2475,1665,2815,8320,3840,5330,NA,2055,1235,5660,4935,3405,2444,1575,4086,1945,1910,3000,2325,2305,3835,1910,1670,385,3280,6680,2595,1450,4200,2100,1425,4035,2120,6540,1720,5750,2095,2540,10650,4200,NA,4040,854,2170,1200,4725,3300,4845,1610,3320,1875,2610,4145,1300,1160,3560,21700,3950,2550,10700,2910,3430,1725,11100,862,1205,6190,4385,621,2750,3515,2785,5610,18150,4102,4690,3255,14435,2137,5430,4025,27000,1870,2290,3620,3425,11924,7850,2245,3530,1255,2490,1135,570,2600,1155,NA,3400,3375,423,9850,670,1825,1550,10000,1905,2820,7810,3225,3735,3736,4070,3000,3955,4035,8830,769,2100,6830,2360,2700,1200,4400,5870,1630,1030,2008,1530,2535,3100,1000,5750,1655,3900,3905,4170,4140,5610,2770,730,3144,2585,795,2190,1360,704,5200,2285,2070,9850,2425,6930,2935,6150,1015,608,6070,2480,1655,1100,645,4190,1200,2210,1390,NA,408,2960,4100,23050,1840,4785,29850,417,1875,896,376,2520,2930,3935,1380,5750,9110,5440,1385,2980,1015,1690,4065,424,3745,2535,4620,2970,1995,3800,2710,6680,2611,7917,998,2705,2215,2940,17200,3355,2205,634,2750,3370,20700,1650,2220,4235,3455,2940,2245,1830,540,3630,4750,14900,3550,77800,3985,752,2132,1866,3375,1940,3690,907,16650,1765,559,13400,535,83334,3200,13950,2565,1840,3995,529,3455,4760,1310,3315,536,2335,408,816,2019,155 -"2018-11-21",42100,68100,106500,334500,97800,185000,340500,211138,1156000,254500,102500,46550,42750,280000,210500,28200,273500,28950,188500,90000,107500,155000,475500,100000,203500,71100,69700,281500,38650,112500,110500,137000,119500,442000,NA,61957,74704,283500,30550,74000,14900,30050,10800,15950,17550,117500,386500,6650,86200,7720,53500,32750,51900,110500,85000,44200,65700,224000,56600,42850,17850,352000,98800,95300,214000,426869,13650,186500,72400,36650,28950,74900,147500,50100,32650,18500,286000,35100,54700,88000,223522,182000,35400,23150,124000,5990,33450,184800,44500,277500,30200,70303,104800,41050,90900,7960,4375,11850,20250,31100,4395,17300,47550,43850,92100,536678,727000,19850,4470,95000,4770,55147,35250,150113,31000,22000,185000,53500,56400,163700,33650,305300,79600,30450,20850,29850,50500,18100,49450,184500,28850,95500,12100,40350,99800,57300,48700,25800,145000,NA,53500,39750,12050,60100,77600,251000,132500,17500,23850,48500,4945,16550,32400,64307,53800,85200,11550,730000,80400,63500,4130,72000,5190,8790,4325,9664,100042,NA,1395000,9200,8480,6290,13350,NA,17050,41850,142829,10250,11250,5750,41250,NA,47500,12950,93585,NA,24900,31850,61200,29850,155500,11750,9550,33350,192900,21450,NA,94500,8170,19887,19737,30400,134500,33400,54500,19950,302000,16200,102500,9100,4775,52600,17350,145500,77800,18100,20850,26600,8450,25100,199500,8800,42900,5470,77800,22250,23600,37850,23567,57900,59900,19500,21250,74195,11150,167000,49000,857,129500,28250,38350,NA,16100,72900,8320,180500,40750,23000,8490,4505,53500,27250,18950,36200,6350,41350,17950,NA,14450,31350,36400,39250,72500,13850,40900,28550,10900,1450,14100,60000,49000,5830,63000,33150,2655,41750,26700,26850,13950,24800,101000,44050,12150,3480,36165,10550,17400,12750,61000,53000,47150,25650,36850,41988,4539,19050,17150,74500,108700,1075,14750,8030,21400,68900,7840,86300,11418,1965,13200,58600,2505,56100,28500,34450,14500,22200,60000,16300,6810,29400,50100,4900,37050,58700,108000,59700,25250,8281,90600,31800,7810,24200,53500,25550,14544,6720,14600,45300,21050,37153,29100,59575,7650,16100,12750,53000,51500,NA,1459,1660,15400,30350,662000,8010,9770,2175,22300,3975,10700,6330,6320,NA,NA,9800,19743,8760,15700,NA,12474,39350,26800,NA,9860,11900,23800,9000,794,11600,20415,24150,11650,11350,127500,12413,39300,13850,24559,11350,20800,30600,352000,19569,12650,7140,34400,21250,64700,23000,23300,3815,37450,7150,120500,4510,44500,6838,NA,11800,36050,19902,45000,3715,7880,7210,22700,NA,5870,4030,7140,71000,50200,33700,19300,14450,47050,18740,13500,88400,11200,25050,6880,NA,40639,26450,NA,4300,3746,16750,19350,6450,74500,21950,2085,NA,11250,6770,41350,8560,85800,29950,12500,17450,5850,NA,9450,93000,15397,NA,12350,11600,NA,5970,9500,23400,20950,60500,25800,10978,6950,3123,48000,9070,6670,16850,6742,5750,2432,6270,14300,6170,11950,3875,15450,24350,7770,6820,18950,105000,4100,12100,1895,18155,5650,NA,647000,NA,17780,21950,35752,8900,19600,3270,9350,8190,3180,9710,11550,714,3645,13850,21050,30800,2380,5950,8510,4125,107000,32150,19500,1140,3520,9450,13481,22100,9140,7150,7180,3015,30150,11900,17650,NA,38300,23750,4020,53436,174000,6630,95400,1960,NA,18950,7980,NA,12400,50000,40850,38700,1550,39800,NA,11150,8120,6640,1810,5140,51700,3020,8460,9490,30600,2300,46000,13300,29050,11300,46300,35500,17150,11450,5510,12000,14500,14100,22750,11700,4940,8400,17450,62800,3010,2800,NA,3830,9000,65300,11550,10800,37300,2785,180000,15600,24600,64500,NA,10500,28000,13450,NA,21450,NA,16650,8250,14100,43100,12000,12550,7610,9260,2505,17500,14550,2750,25450,6680,2930,1670,7940,11600,1240,NA,1180,5640,4825,NA,7417,1710,9160,62900,4520,9480,41000,5460,5470,116500,972,6548,1900,23300,446,11800,15800,38900,4845,2980,9470,NA,11950,16300,2270,14300,14100,9760,94500,36300,8470,7970,21700,5290,10900,22650,23300,12400,9439,3605,19900,85000,13600,23813,3900,22600,19050,12900,1690,5390,17300,4934,5440,23400,NA,9300,5620,4810,2780,6440,2150,41850,12200,55500,NA,7380,9040,2565,2440,681,4940,5510,14200,14094,20600,29849,2850,125500,9870,24400,NA,11400,32850,81600,6760,3366,7240,5120,10150,568,2620,4990,62706,18850,4835,2690,1755,51000,1710,3210,6160,6070,1060,40900,2425,10150,14200,6510,6900,2565,7340,9530,9620,12600,13400,9200,NA,43300,7460,10900,12600,7760,19000,7300,13152,31800,3300,53600,10750,12350,41950,6090,3820,11250,3915,4340,5330,19600,25850,8500,5004,21900,6320,NA,789,3990,2085,7090,5940,1125,4295,27800,4370,5810,4615,4270,27550,7320,4365,4305,6050,96000,41550,8640,5390,12000,1920,7810,7300,543,NA,NA,870,6070,5560,11800,5260,12500,21200,1985,10750,8870,2620,5640,13100,2325,15850,1850,10850,164500,4335,58100,14500,3980,3352,6960,6530,6690,NA,7220,NA,31963,7920,10100,1620,20400,8500,16400,1320,18900,8803,15000,7020,19926,12100,4580,13151,5930,29150,8610,4790,11650,5500,NA,4000,4205,23350,1605,10850,271,18300,5410,1461,13750,10450,8800,8810,6280,2440,18350,20550,8260,7800,1210,2205,3010,925,36550,9860,3830,9340,13600,17650,2025,2410,3214,NA,6320,8800,7210,256000,28550,2230,12900,4830,22800,11193,8279,3030,5900,1680,925,5410,3760,34050,12450,5130,1840,1660,7300,3650,10800,1575,3340,9166,11000,3500,3325,4040,8849,5500,28800,2435,5424,9200,3310,11850,11675,1055,7240,13800,14200,1320,60300,994,19850,3160,13150,5100,76600,6346,42950,15750,18350,2035,25800,2280,11750,4750,13600,4805,12100,1795,3945,15750,NA,4605,648,5250,6310,2475,708,3810,6480,1340,9690,9881,2810,786,NA,5150,4695,7275,3560,13700,24050,5600,529,2015,2095,7100,1585,1635,4020,7140,1550,3600,4970,2565,11350,3340,2490,2130,9190,7160,7630,2445,11000,2285,2600,7790,7520,4200,4640,13450,9500,1005,1110,4975,2450,4000,2170,2600,12000,14300,30000,10450,1040,11850,10600,13900,6190,NA,211,932,543,7720,1390,3890,11250,10450,5830,NA,2685,12050,2278,8130,5140,2460,1555,20250,1800,3150,1390,5730,2150,3200,4790,12450,5759,112000,3915,8930,6500,2240,5800,4480,727,761,27786,NA,40900,12535,1870,7160,936,1665,11500,7310,1565,9260,14000,NA,2830,4030,24850,13000,2140,8070,8370,4145,174,NA,5240,2395,NA,7990,5359,940,6580,4170,3640,13850,14650,3420,19050,3490,2150,7040,3700,3565,8440,3155,4415,13300,2170,4830,6333,4095,2205,5560,4030,1212,NA,11050,1930,21458,5860,2515,2640,4860,4870,3860,3700,3040,3210,5100,15600,20900,6950,3720,17500,22150,2135,11400,21600,13900,23000,4515,22450,10350,1315,2440,5680,364,2330,3795,6900,750,13550,7080,6330,NA,3105,7910,6390,16800,NA,14650,804,2910,707,3330,1620,28600,10150,2550,2915,22000,8370,1070,7370,4210,13750,16600,NA,3180,3245,NA,5090,8030,1940,78900,1305,5200,9310,2130,7330,4190,694,886,3880,1860,23150,2495,11150,14850,1220,1055,7634,2530,3910,2083,2815,1835,6760,1165,2255,3700,8470,12662,1819,5580,16900,1645,6770,2205,2620,3740,40850,6950,2500,4770,18750,2380,2600,10700,2020,1030,6130,8445,1935,1590,1615,2505,36100,4760,83600,43500,6090,8500,43400,2950,10650,13250,2965,8750,1030,2890,2525,2243,8800,2415,6090,10500,1140,1430,1946,3605,972,1770,4275,9130,3535,6700,4250,4460,21995,1385,3620,1465,3485,2240,10450,40500,1825,NA,2200,13400,1260,1305,6000,1813,2950,1695,38450,1795,2415,NA,3755,4120,1725,1690,2470,2780,9390,6180,6490,3118,3112,5750,NA,9280,2990,131500,NA,2090,2265,4005,6360,186500,5050,4523,6690,4140,9700,18800,4045,NA,4530,2830,4600,10350,3220,5320,4783,NA,2355,NA,2230,16800,6680,1915,10200,6760,3335,2230,1323,6692,3140,NA,2020,1340,1920,3670,1785,7520,6080,5160,3600,8530,1810,2500,5950,2895,4195,184,2780,2155,930,3365,2570,24700,1995,1665,5250,10800,5350,16300,4265,17400,1295,1760,8680,4085,6145,28107,3735,8420,1255,1460,6870,2465,2260,7270,7270,3670,NA,9700,8110,10100,1060,14900,NA,1580,20600,10400,6950,3930,5789,3190,2655,2275,3100,4010,6100,6390,7338,18850,20300,1725,6750,4900,1640,5520,5480,2790,4815,6650,5190,5060,6960,2390,6520,8650,7590,3257,1946,2780,1105,3375,33700,NA,15000,5075,727,6430,8800,5770,9000,1380,1180,4555,NA,6910,NA,10850,866,8660,3565,9540,7520,29350,1270,1495,8400,1085,2730,2500,1810,2560,3960,1568,11600,6140,3395,3960,9630,1095,NA,6030,1120,1105,7010,NA,5940,4010,4330,3555,5280,798,4620,3060,3120,5990,2735,6240,2160,10900,3970,5080,7320,3220,1355,4450,135000,933,4005,1865,3160,2270,6980,2890,2740,6190,6680,3705,9930,4165,3290,4935,12800,681,1080,1475,15250,4810,1460,2175,5060,6650,3005,11950,5250,1160,4130,3960,2578,8090,5640,8360,26900,739,3815,6060,2165,2620,NA,1630,2605,1030,4185,3845,2365,1920,3620,2925,8860,1920,2785,5680,1830,9560,2100,4710,2295,4570,4180,3875,4250,3605,2100,NA,NA,10250,1470,1540,23250,2490,2000,928,532,2883,61900,1935,3930,8040,8280,8630,3280,3070,4580,5050,4385,10659,2100,5700,3210,NA,3345,NA,8900,11250,4830,1050,4245,14500,2095,15400,10700,4290,NA,2790,616,4205,1780,17400,6490,3050,4240,2140,2035,2445,65000,3832,923,6250,4161,1447,4300,1620,2885,3380,5320,8400,4000,1440,1737,3290,19700,NA,5260,2080,1965,4240,7140,2615,593,4026,1445,1821,1890,1158,2465,3535,1190,3820,4290,1995,4590,4800,5040,1632,3354,3000,587,6830,9100,4905,3920,3350,8900,2335,6610,2565,8720,3665,NA,7430,758,1825,2280,NA,5200,1050,1170,1825,7720,7280,2530,4015,1760,2585,NA,4735,3820,4510,1422,5330,8850,4000,3095,11000,6128,800,13100,3700,2690,5320,3230,1910,7170,208,3500,2005,1010,NA,5620,NA,1280,1825,4840,7710,6470,1055,1170,2340,3935,2275,1950,7203,NA,2400,5125,4730,NA,NA,3475,1475,3080,1570,12800,4170,NA,5130,4650,3590,3630,4270,868,2085,685,8490,1820,NA,1487,2030,8210,5470,2430,4410,5770,4930,819,2745,1505,4385,2055,570,1040,2865,2825,3060,1440,1790,1434,4095,1415,1360,6286,511,1125,4000,5130,2830,1525,8520,5450,3150,5670,5700,2306,1608,14400,4128,NA,747,7140,2115,4553,3130,1245,1740,1185,4981,14050,968,10806,2535,3056,2340,3920,1470,3650,3005,839,12400,4705,7660,1030,8300,4275,1470,634,4325,2890,2700,882,4505,4300,9723,4810,6755,1800,2705,1610,2520,6150,3520,3520,4745,9370,2410,5550,5540,8090,4100,8400,448,1960,2635,642,4750,1610,2900,3471,3310,843,4415,7110,3575,6580,3220,2250,2460,1400,2490,1625,2800,8190,3495,5300,NA,2025,1330,5680,4900,3435,2387,1575,4054,1870,1920,2985,2305,2295,3750,1915,1740,376,3250,6530,2400,1420,4020,2145,1410,4035,2115,6580,1735,5710,2155,2510,10750,4195,5660,3945,846,2105,1200,4735,3300,4790,1660,3300,1840,2600,4045,1310,1145,3516,21100,3950,2618,10450,3025,3425,1715,10900,859,1215,6200,4405,617,2790,3690,2810,5850,17900,4112,4675,3165,14395,2137,5420,4165,26850,1865,2290,3645,3435,11734,7850,2220,3390,1260,2470,1115,580,2565,1155,NA,3410,3300,423,9600,640,1845,1565,10300,1880,2735,8390,3210,3670,3666,4170,2965,3955,4015,8980,770,2075,6940,2360,2580,1195,4390,5710,1670,1020,2072,1550,2517,3040,1000,5730,1625,3910,3835,4100,4095,5560,2690,726,3203,2545,794,2140,1340,706,5270,2280,2055,10400,2410,6990,2870,6200,1009,604,6070,2435,1635,1102,640,4050,1200,2190,1380,NA,400,2950,4180,23050,1830,4835,29400,415,1915,900,361,2475,2910,3880,1330,5750,8930,5470,1365,2940,1020,1665,4000,422,3675,2560,4490,2970,2140,3800,2730,6680,2611,7877,1015,2680,2235,2970,17350,3220,2195,634,2750,3350,20150,1480,2140,4255,3420,2885,2195,1735,537,3900,4695,15900,3550,77800,4320,751,2078,1788,3305,1960,3705,904,16250,1940,551,14000,524,85636,3320,14650,2555,1800,3910,525,3485,4660,1240,3245,536,2265,408,816,1976,155 -"2018-11-22",42450,69300,109500,334500,92800,169000,338000,209261,1169000,254000,96400,46900,42750,286500,208500,28200,272000,27500,183000,86300,106500,157500,479000,101500,205500,70700,69200,283500,38850,112000,110000,135500,122000,440500,NA,63553,74797,284500,30550,75600,15050,30600,10250,16100,17500,112500,386500,6710,88500,7630,52500,32850,51900,110000,83100,42900,65400,222000,55400,41850,18250,347000,100000,94700,215200,416752,13650,186500,72900,36800,28700,73100,145500,50100,32000,18100,286000,36550,55400,87100,218483,189500,34650,22900,120700,5950,32500,183100,44100,270000,29950,70014,105700,39350,89300,7880,4310,11625,19700,31400,4300,17600,45700,44050,91500,548037,728000,19400,4390,93200,4635,53141,34750,153097,29850,22600,178500,56000,55200,163800,32900,327000,80000,29750,20100,29500,51200,18000,49850,184500,26600,93300,12250,39250,98200,57000,48300,26000,141000,NA,52700,40450,12200,60000,77600,247500,131800,17550,23900,46800,4870,16300,30200,62021,53300,82600,11800,730000,79400,63900,4040,71600,5210,8730,4280,9448,100830,NA,1368000,9130,8290,6190,13200,NA,17100,42850,144333,10500,11050,5680,40650,NA,48200,13600,92677,NA,24250,32950,59700,29700,155000,11750,9680,32750,193000,20600,NA,95100,8130,19813,19650,30350,134000,34900,53700,20050,300000,15500,101000,8870,4775,51500,17200,145500,79700,17700,20850,26850,8720,24850,200500,8950,43050,5490,79100,21850,23200,38400,23167,56500,59500,19700,20850,73999,11150,167000,48100,832,134000,27650,37550,NA,16150,75300,8140,183500,40000,22600,8450,4405,52900,26900,19900,36700,6310,40850,17750,NA,14350,31250,36000,38100,73500,13750,39650,27700,10750,1440,13900,59100,47100,5710,64000,32900,2640,40850,26300,27800,13900,25650,101000,44850,11900,3465,35783,10350,16950,12550,60000,54000,48000,25100,35600,40728,4482,18700,16800,72900,109600,1060,15325,8080,21200,71200,7620,88900,11561,1900,13100,58200,2500,54200,27500,33350,14450,22050,59300,16150,6780,29150,49000,4730,36600,58200,105500,60100,25150,8183,95900,35150,7940,25100,52500,24650,14503,6750,14750,43500,20400,36823,28050,59244,7580,15900,12350,52700,51400,NA,1449,1605,15100,30650,664000,8190,9490,2140,22300,3940,10600,6300,6130,NA,NA,9500,19332,8860,16100,NA,12591,40050,27850,NA,9560,11850,23600,8890,834,11500,20270,24500,11400,11600,127000,13224,39700,13250,23206,11300,20950,30050,351000,19290,12500,7260,34150,21150,65200,22400,23300,3805,37500,7000,119500,4515,48250,6810,NA,11400,35800,19902,45800,3600,7610,7090,22100,NA,5760,4010,7360,70100,49100,34150,19350,14200,47250,18563,13950,87600,11350,25450,6440,NA,41457,27450,NA,4245,3712,16600,19150,6590,74000,21150,1990,NA,11050,7140,42200,8630,85600,30100,12350,17550,5850,NA,9220,93100,16417,NA,13000,11550,NA,5560,9590,23250,20450,59600,25350,11069,6970,3139,46900,9090,6610,19150,6631,5700,2362,6340,14050,6130,12150,3900,15500,24300,7880,6670,18500,104000,4095,12450,1885,18532,5530,NA,645000,NA,18188,23100,35825,8855,19000,3350,9370,8200,3265,9450,11200,706,3640,13100,21100,30450,2340,5960,8640,4125,106500,32200,19350,1125,3390,9990,13259,22200,9070,7110,7000,2955,31550,11750,17500,NA,39100,23650,4180,51269,173500,6560,92900,1955,70500,18200,8080,NA,12200,50000,39150,38600,1565,39150,NA,11100,8310,6710,1785,5190,49700,2890,8450,9340,30800,2280,44600,13500,27750,11050,46800,35450,16850,11450,5510,11450,13950,14100,22200,11350,4950,8480,17200,60500,2915,2855,NA,3795,8190,69700,11550,10850,35800,2790,180500,15550,24300,65200,NA,10200,27550,12500,NA,21050,NA,16550,8110,14000,42800,12100,12250,7480,9590,2495,17350,14150,2625,28200,6610,2880,1650,7400,11550,1230,NA,1110,5550,4745,NA,6944,1715,9200,62400,4520,9590,40950,5420,5470,115500,999,6607,1815,22550,443,11600,15900,37850,4835,2975,9490,NA,12300,16000,2185,14200,13950,9710,122500,36400,8420,7860,22200,5280,11600,22850,22550,12300,9713,3540,18750,82400,13300,24188,3790,22250,18350,13200,1645,5510,17950,4784,5380,22600,NA,9300,5600,4870,2670,6280,2110,42650,12150,53900,NA,7440,9040,2535,2420,683,4810,5380,14100,14796,20750,30050,2750,125000,9680,23050,NA,11550,32400,81600,6790,3275,7150,5070,10200,554,2615,4980,63768,17300,4860,2670,1715,50700,1620,3355,6350,6000,1065,40400,2415,10150,13850,6440,6760,2505,7300,9800,9640,12600,13200,9200,NA,44350,7440,10750,12500,7620,18450,7210,13011,32100,3315,52900,10850,12300,42300,5840,3865,11300,3780,4340,5300,19500,26650,8460,5112,21200,6240,NA,790,3955,2030,7010,5880,1115,3940,27750,4400,6000,4590,4210,29700,7070,4390,4310,5960,95700,40050,8470,5390,11600,1890,7680,7170,543,NA,NA,852,6050,5560,11700,5180,12500,21250,2045,10600,8830,2680,5700,13150,2300,15450,1830,10550,163500,4190,58100,14400,4000,3383,7070,6680,6590,NA,7250,NA,30561,7600,10600,1545,19950,8390,16150,1300,18800,8842,15000,6960,19688,11850,4580,13126,6050,29100,8300,4705,11600,5460,1205,3995,4105,23800,1580,10900,266,18800,5310,1403,16450,10400,8650,8790,6090,2385,17750,20050,8520,7430,1220,2155,2970,924,36800,10500,3790,9360,13150,16950,2125,2410,3453,NA,6130,8630,7480,251000,28450,2180,12800,4690,22800,11047,8320,2975,5960,1720,916,5420,3730,32550,12150,5120,1760,1655,7330,3700,10300,1550,3260,9004,10900,3510,3285,3995,8867,5470,28500,2435,5348,9140,3235,11750,11375,1035,7130,13800,14200,1325,60000,994,19100,3100,13550,5170,77100,6371,42700,15850,17800,2000,25100,2210,11500,5020,15700,5070,12050,1845,4020,15750,NA,4560,640,5240,6370,2415,687,3750,6450,1315,9480,9743,2815,786,NA,5090,4785,7275,3545,13650,24550,5500,530,1990,2095,7110,1545,1550,3950,7590,1530,3405,4950,2545,11250,3330,2390,2145,9000,7250,7770,2400,10100,2305,2540,7700,7450,4200,4700,13350,9610,994,1110,5000,2420,4010,2170,2605,12000,14350,30050,10100,1030,11850,10500,13950,6140,NA,212,916,540,7680,1355,3835,11000,10400,5540,NA,2660,11750,2278,8140,5120,2460,1510,19750,1800,3160,1370,5610,2130,3170,4870,12700,5729,112000,3910,8700,6420,2265,5600,4415,730,743,27786,NA,39600,12439,1885,7100,912,1620,11150,7300,1585,9190,13600,NA,2830,4050,24800,12700,2060,7950,8440,4065,174,NA,5120,2460,NA,7990,5359,932,6630,4145,3665,13300,14450,3425,16200,3400,2125,6890,3720,3565,8340,3125,4370,12950,2115,4650,6265,3890,2165,5520,3950,1203,NA,11100,1930,22007,5720,2505,2575,4805,4830,3795,3675,3040,3170,4975,15350,20300,7020,3655,17650,21950,2130,11250,21100,13800,22900,4495,22650,10050,1315,2360,5680,355,2310,3660,6790,750,13250,6900,6160,NA,3090,7770,6400,16700,NA,14750,800,2890,695,3305,1610,27400,10050,2550,2805,21000,8150,1060,7380,4285,13300,16450,NA,3165,3170,NA,5070,8020,1900,78600,1035,5110,9250,2135,7490,4190,696,885,3855,1750,23050,2605,11100,15100,1205,1035,7582,2480,3855,2373,2830,1780,6780,1130,2180,3690,8510,12045,1658,5550,16800,1640,6770,2205,2615,3750,41900,6950,2500,4945,18850,2350,2345,10500,2005,1008,6250,8300,1885,1570,1595,2455,36300,4795,83600,43300,6080,8530,42850,2920,9970,13550,2970,8700,1030,2905,2505,2237,8800,2405,6090,10550,1125,1415,1936,3600,924,1750,4135,9070,3485,6720,4250,4630,21958,1360,3530,1440,3555,2225,10450,40700,1865,NA,2260,13200,1250,1290,5970,1765,2885,1610,38200,1765,2335,NA,3740,4080,1725,1720,2425,2780,9260,6130,6200,3104,3112,5700,NA,9150,2990,130500,NA,2080,2270,3940,6280,181000,4975,4425,6620,4060,9430,18300,4010,NA,4455,2755,4600,11150,3700,5290,4886,NA,2365,NA,2230,16650,6540,1945,9890,6790,3255,2200,1290,6672,3180,NA,2000,1340,1925,3624,1870,7480,5990,5140,3555,8380,1795,2465,5950,2895,4140,182,2655,2200,914,3300,2640,24200,1990,1610,5020,10750,5350,16000,4290,17750,1270,1775,8490,4420,6059,28352,3740,8630,1240,1155,6800,2430,2280,7330,7260,3770,NA,9710,8150,9920,1035,14900,NA,1620,20150,10200,6780,3790,5558,3150,2660,2285,3121,4000,6050,6230,7386,18550,20850,1690,6685,5030,1595,5540,5480,2690,4824,6500,5150,4950,7160,2380,6410,8610,7650,3149,1915,2665,1090,3430,33650,NA,14850,5050,713,6340,8870,5860,9400,1410,1170,4545,NA,6830,NA,11100,855,8400,3445,9520,7550,29400,1265,1455,8290,1065,2730,2565,1765,2470,3850,1530,11450,6110,3310,3905,9490,1150,NA,6450,1080,1075,7000,NA,6330,4000,4345,3540,5200,793,4730,3060,3115,5960,2630,6020,2210,10900,3930,5240,7180,3220,1355,4470,134500,913,3840,1850,3135,2355,6970,2785,2930,5930,6700,3635,10000,4150,3305,4655,12400,682,1040,1455,14900,4865,1460,2170,4800,6630,2995,11900,5250,1160,4090,3845,2467,8200,5590,8020,26850,731,3800,6050,2140,2580,NA,1810,2595,1035,4120,3840,2280,1870,3590,2880,9000,1920,2780,5830,1775,9340,2160,4725,2295,4745,4280,3910,4260,3590,2085,NA,NA,10500,1445,1535,22650,2490,1960,960,519,2679,61700,2400,3890,8000,8000,8531,3250,3015,4480,4925,4305,9983,2070,5950,3130,NA,3295,NA,8820,11500,4730,1060,4230,14500,2070,15750,10700,4290,NA,2735,676,4290,1760,17400,6420,2800,4340,2070,1970,2465,65500,3809,922,6290,4601,1423,4290,1540,2885,3360,5280,8300,4025,1430,1717,3300,19450,NA,5210,2060,1950,4245,7130,2595,602,4189,1395,1841,1810,1150,2650,3430,1190,3795,4275,1990,4570,4790,5230,1610,3269,3000,584,6780,8810,4960,3850,3250,8740,2325,6630,2540,8720,3600,NA,7490,763,1817,2305,NA,5200,1030,1185,1815,8260,7860,2510,4000,1775,2605,NA,4670,3645,4455,1382,5340,8660,3995,3045,10700,5912,805,13050,3700,2650,5340,3240,1910,7030,206,3470,1990,1015,NA,5500,NA,1280,1805,4840,7710,6390,1045,1120,2260,3875,2185,1910,7167,NA,2500,4990,4730,NA,NA,3540,1550,2985,1570,12500,4070,NA,5180,4605,3590,3610,4240,859,2060,682,8270,1870,NA,1420,1970,8150,5450,2415,4245,5600,4825,827,2685,1755,4415,2010,559,1040,2840,2725,3005,1415,1690,1456,3925,1315,1355,6357,508,1065,3965,5200,2750,1480,8500,5390,3125,5700,5640,2317,1577,14400,4003,NA,737,7070,2080,4481,3090,1250,1700,1180,4991,14000,951,11357,2510,3026,2320,3800,1430,3700,3070,839,12500,4590,7560,1006,8380,4050,1440,634,4385,2905,2672,886,4460,4290,9723,4800,6805,1715,2705,1620,2515,6010,3310,3400,4845,9320,2340,5590,5710,8070,3995,8160,439,1946,2595,635,4730,1575,2790,3481,3275,791,4375,6920,3590,6520,3190,2250,2480,1355,2495,1580,2800,8120,3510,5200,NA,2005,1390,5670,4825,3400,2358,1520,3774,1820,1915,2980,2270,2310,3550,1915,1685,376,3240,6700,2480,1390,3715,2130,1420,4000,2095,6550,1790,5790,2280,2400,10750,4225,5330,3850,817,2080,1240,4565,3300,4680,1610,3345,1840,2610,4040,1260,1125,3516,20400,3860,2697,10400,2965,3415,1695,10850,830,1215,6220,4400,600,2770,3580,2810,5890,17900,4190,4520,3200,14154,2137,5410,4150,27000,1870,2305,3650,3475,12018,7990,2145,3340,1245,2400,1135,578,2530,1070,NA,3415,3335,423,9590,610,1800,1480,10400,1895,2645,8170,3150,3375,3656,4105,3040,3955,3935,8990,757,2070,6770,2405,2550,1170,4350,5780,1720,996,2004,1555,2482,3140,1000,5700,1530,3850,3740,4110,4110,5590,2690,725,3162,2635,780,2150,1350,703,5000,2250,2030,10500,2405,6850,3730,6140,987,600,6060,2470,1630,1067,644,4100,1185,2100,1790,NA,401,2900,4125,22850,1823,5090,29200,413,1850,901,356,2530,2915,3785,1290,5780,8450,5400,1360,2930,988,1635,3670,415,3640,2540,4495,2945,2155,3800,2790,6680,2564,7867,1060,2590,2250,3110,17450,3055,2080,626,2740,3350,19900,1475,2160,4350,3515,2930,2215,1365,529,3965,4660,15900,3550,76500,4175,730,2086,1710,3290,1955,3560,876,16700,1800,534,12600,513,87109,3405,14300,2550,1735,3995,525,3485,4595,1230,3110,536,2265,408,816,1932,155 -"2018-11-23",42400,69300,114000,334500,93700,167000,328500,207384,1141000,247000,99200,46850,42600,284000,201500,27600,270500,27750,181000,84600,108000,153000,474000,101000,200500,69900,69400,280500,38300,112000,109000,134000,123500,439000,NA,60860,73769,277500,30200,75400,15050,30150,10300,16100,16900,112000,390000,6650,88600,7600,52600,32600,51100,112000,84300,42700,64400,223500,55600,41900,17800,347000,97400,94000,211900,412897,13400,186500,71600,36300,28100,70000,145500,50600,31450,17900,299000,36200,55600,87900,216193,183000,35000,23000,119757,5850,32550,183600,44250,268500,29000,68857,103600,39350,88900,7860,4240,11725,19450,30350,4315,17550,40950,43000,91500,531377,730000,20000,4305,93000,4660,53893,34450,148621,29400,22000,181500,54500,53800,162100,32200,329000,76800,29500,20000,29400,52000,17300,50300,181500,26650,90800,12000,38200,96100,54900,48400,26850,138000,NA,52300,39600,12300,59200,76400,247500,133600,17600,24100,46500,4830,16400,30000,61640,51900,81800,11450,728000,78300,63700,4000,70800,5240,8740,4265,9362,99255,NA,1383000,9050,8310,6030,13150,NA,17000,41600,143030,10350,11100,5640,41000,NA,48150,13900,90860,NA,23700,31450,59700,29600,156500,11450,9510,32050,193800,20700,NA,96200,7950,19408,19346,29700,130500,34100,52800,19900,291000,15450,100000,8610,4705,50300,16700,146500,77900,17700,20450,26750,8120,24600,199000,8670,42650,5400,78500,22100,23150,38000,22967,56000,59900,19650,20850,73016,11100,162000,48050,812,132000,28000,37150,NA,16050,73600,8140,182500,39700,22200,8400,4360,53300,26850,19800,38150,6250,39000,17650,NA,14500,31000,34550,37400,71400,13900,39150,27200,10500,1410,13600,58100,47200,5630,67500,33000,2620,42450,27100,29000,14150,25350,98700,46750,11850,3405,35116,9970,16400,12500,59600,52800,46700,23950,33400,40324,4334,18650,16500,72900,107700,1060,15225,7960,21050,70100,7400,88800,11370,1880,12950,57700,2490,52500,27600,32150,14050,21350,55800,15950,6770,28500,48500,4750,36450,58300,103500,57500,24650,8039,93800,34500,7770,23100,52700,24100,14087,6500,14550,42650,20900,37863,27800,59244,7600,15850,11750,52200,51000,NA,1449,1590,14950,29950,660000,8010,9300,2080,21950,3855,10350,6170,5910,NA,NA,9280,19116,8810,15550,NA,12043,40900,28950,NA,9460,11500,23200,8710,811,12000,19208,24550,11450,11250,125500,12270,40450,12950,23457,11150,20900,29800,349500,19234,12100,7870,33950,21150,65000,22700,23200,3860,37350,6860,122000,4280,48800,6753,NA,11600,35100,20045,45400,3490,7620,6990,21900,NA,5720,4020,7390,69500,47950,33250,19250,13800,46600,18598,14000,87500,11050,25450,6300,NA,40276,26150,NA,4170,3741,16600,19250,6520,72500,20800,1970,NA,11150,7220,43150,8470,85400,30300,12350,17550,5700,NA,9260,92900,15883,NA,12950,11500,NA,5250,9400,22450,20100,59300,25650,10932,6790,3123,45500,9100,6460,18700,6475,5670,2296,6320,13650,5760,12400,3770,15350,23850,7880,6970,18500,102500,4105,12400,1890,18486,5460,NA,644000,NA,17147,22850,35532,8636,19000,3315,9370,8310,3280,9500,10900,703,3575,13600,21000,30300,2320,5860,8550,4120,106500,31100,19400,1090,3335,9770,13347,22600,8840,7170,6980,2985,31000,11450,16450,NA,39050,23100,4115,51269,174500,6600,93100,1855,68800,18100,7930,NA,11800,50000,37000,36700,1570,39400,NA,10750,8450,6700,1745,5180,49450,2815,8200,9340,29500,2260,42850,13500,29400,10900,46150,34700,16150,11050,5440,11050,13600,14350,22300,11050,4855,8560,17200,60600,2920,2740,NA,3790,7750,69200,11400,10500,36100,2755,180000,14950,23450,63100,NA,9970,29000,12400,NA,21800,NA,16550,7840,13550,42800,11500,12150,7550,9580,2470,17200,14500,2520,25900,7120,2770,1635,6750,11550,1205,NA,1120,5550,4790,NA,6588,1670,9190,62700,4455,9480,41100,5280,5440,115500,990,6607,1745,22450,436,11550,16100,36850,4685,2910,9580,NA,11850,15650,2240,14100,15450,9840,107500,36100,8200,7950,21450,5230,11800,22800,21800,12150,9713,3660,18650,78500,13400,24094,3845,21750,17200,13000,1630,5430,17850,4924,5420,22950,NA,9060,5960,4765,2620,6160,2005,43750,12050,54600,NA,7400,9120,2530,2400,666,4720,5380,13950,14047,20550,29799,2795,123500,10250,23450,NA,11550,31150,79200,6270,3248,6960,4995,10050,600,2620,4890,62802,16250,4640,2600,1720,50700,1635,3280,6160,5830,1045,40450,2370,10000,13250,6210,6610,2515,7180,9550,9540,12600,13450,8960,NA,44300,7170,10700,12500,7520,17800,7230,12776,31450,3390,53500,10450,12200,42000,5690,3795,11300,3670,4220,5250,19000,26200,8450,5122,21000,6190,NA,788,4005,1985,6980,5690,1105,3810,27700,4390,5940,4620,4080,30000,6930,4360,4320,5930,95500,39100,8470,5000,11600,1840,7650,7130,535,NA,NA,850,5870,5560,11250,5220,12650,20050,1995,10300,8720,2560,5660,13100,2305,15550,1830,10400,191500,4100,58200,14400,3945,3352,6860,6310,6570,NA,7220,NA,32264,7350,10650,1545,20000,8230,15950,1220,18750,8666,15000,6860,20022,11750,4470,13126,5840,28650,8270,4615,11650,5300,1275,3910,4040,23700,1570,11000,261,18300,5190,1407,16700,10350,8450,8680,6100,2330,17250,19850,8380,7360,1205,2040,2875,930,35700,10300,3790,9080,12900,15950,2080,2390,3110,NA,6000,8550,7570,247000,28000,2240,12250,4590,22100,11193,8076,3075,6000,1795,898,5400,3690,32300,11400,5100,1715,1620,7310,3695,10200,1495,3170,8707,10800,3495,3260,3900,8712,5430,28450,2430,5145,9150,3130,11800,10475,1010,7130,13750,14300,1310,59500,981,18850,3000,13350,5160,77300,6473,42600,15450,16700,2185,24400,2180,11400,4805,16200,4960,11500,1730,3940,15750,NA,4575,624,5100,6420,2385,680,3615,6430,1300,9220,9861,2770,775,NA,5160,4715,7334,3475,13400,24450,5310,532,1935,2095,6950,1535,1520,3880,8080,1520,3500,4915,2480,11000,3320,2460,2060,8880,7190,7470,2310,10550,2260,2510,7700,7510,4200,4735,13400,9590,968,1080,5000,2430,4030,2190,2535,12000,14350,30000,10150,1025,11800,10400,13950,6100,NA,202,921,537,7400,1360,3750,10900,10550,5540,NA,2660,11600,2278,8140,4960,2450,1495,19200,1810,3140,1340,5510,2100,3145,4635,12350,5690,109000,3890,8670,6450,2240,5470,4415,705,742,27826,NA,38650,12439,1765,7120,901,1590,11150,7320,1485,9070,13300,NA,2775,4015,25500,12550,2145,7990,8400,4070,173,NA,5100,2440,NA,7950,5414,917,6490,3970,3570,12350,14600,3420,16850,3280,2105,6720,3675,3555,8250,3120,4260,12900,2045,4435,6265,3915,2110,5410,3995,1181,NA,11350,1900,21732,5580,2500,2570,4655,4815,3715,3730,2975,3185,4945,15150,19700,6990,3510,17500,20650,2180,11200,20800,13750,21950,4440,21950,10050,1315,2365,5750,355,2275,3700,6890,750,13350,6920,5800,NA,3035,7820,6370,16450,NA,14500,790,2945,684,3280,1600,27800,9910,2560,2750,20850,7910,1070,7290,4360,13000,15800,NA,3160,3090,NA,5280,8020,1870,80000,1060,5110,9170,2060,7420,4190,692,892,3715,1700,22150,2470,11050,14800,1150,1040,7564,2450,3800,2225,2795,1765,6750,1125,2155,3695,8310,11757,1572,5430,16550,1620,6850,2145,2555,3600,41850,6900,2500,4780,18900,2345,2400,10050,1985,984,6140,8251,1820,1570,1600,2455,36100,4715,83600,43300,6200,8260,42300,2970,9300,13300,2810,8500,1020,2830,2445,2243,8800,2370,5950,10650,1135,1390,1884,3565,938,1725,4070,8910,3455,6680,4270,4805,21813,1380,3530,1425,3610,2150,10600,40800,1780,NA,2420,12850,1235,1165,5940,1664,2815,1590,38550,1795,2260,NA,3680,4140,1670,1660,2360,2780,9170,6150,6300,3011,3105,5650,6450,9130,2990,131000,NA,2100,2250,3875,6290,186000,4775,4321,6570,4080,9200,18950,3995,NA,4490,2570,4600,11000,3390,5480,4775,NA,2365,NA,2185,16450,6310,1950,9800,6680,3170,2190,1244,6587,3130,NA,1965,1320,1920,3615,1980,7460,5900,4880,3540,8200,1780,2465,5920,2940,4125,179,2680,2170,898,3120,2570,24450,1980,1580,5000,10700,5200,16000,4280,17900,1265,1760,8380,4385,6002,28247,3450,8500,1230,1100,6830,2430,2215,7330,6900,3395,NA,9800,8180,12100,1015,14500,NA,1595,20400,10100,6510,3650,5631,3150,2530,2275,3133,4110,5940,6260,7396,18350,20700,1680,6619,5080,1545,5460,5461,2645,4867,6440,5150,4945,7040,2350,6190,8670,7410,3170,1811,2515,1035,3365,33450,NA,14900,4875,710,6300,8660,5940,9090,1270,1195,4430,NA,7040,NA,11850,830,7940,3440,9630,7620,29450,1265,1425,8200,1040,2680,2435,1760,2355,3700,1508,11400,5810,3275,3860,9100,1175,NA,7090,1075,1040,7050,NA,6050,3925,4320,3550,5170,774,4950,3060,3145,5940,2560,5930,2605,11000,4030,5080,7020,3220,1350,4440,135500,916,3670,1840,3125,2330,6700,2780,2735,5860,6470,3560,9890,4190,3330,4610,11900,684,1005,1435,14700,4870,1440,2090,4645,6530,2865,11400,5220,1160,4070,3770,2386,8210,5580,7860,27750,704,3670,6040,2050,2450,NA,1720,2585,1010,4105,3850,2270,1880,3610,2880,9150,1930,2790,5855,1800,9140,2470,4685,2285,4790,3990,3995,4315,3615,2065,NA,NA,10800,1405,1525,22900,2325,1950,931,520,2187,61900,2360,3790,8030,7700,8540,3165,3045,4445,4545,4280,9532,2075,5840,3100,NA,3240,NA,8760,11100,4545,1055,4180,15200,2075,15600,11450,4290,13900,2750,670,4020,1670,17350,6250,3640,4270,2025,1890,2480,65700,3704,909,6190,4377,1411,4280,1485,2885,3300,5200,8170,3925,1415,1676,3280,19500,NA,5090,2040,1885,4290,7020,2630,610,4026,1275,1846,1825,1120,2710,3310,1190,3770,4230,1975,4500,4650,5020,1592,3122,2900,567,6800,8920,5050,3800,3275,8740,2200,6660,2560,8710,3400,NA,7130,747,1835,2225,NA,5140,1010,1170,1780,8270,7610,2470,3970,1750,2560,NA,4570,3620,4400,1364,5450,8700,3800,3025,10550,5887,785,12750,3500,2625,5270,3280,1895,6730,198,3270,1930,1030,NA,5570,NA,1255,1740,4800,7870,6220,1009,1085,2130,3870,2290,1930,6978,NA,2500,4805,4415,NA,NA,3300,1565,2855,1490,12150,3735,NA,5200,4630,3590,3580,4145,835,2030,672,8020,1910,NA,1547,2015,8090,5390,2370,4280,5580,4745,823,2700,1670,4350,1980,554,1025,2705,2775,2980,1390,1590,1465,3950,1330,1355,6039,506,1045,3920,5260,2710,1465,9380,5350,3045,5720,5450,2279,1586,14000,3900,NA,733,6900,2085,4373,3170,1250,1650,1115,5067,13200,946,11145,2495,2915,2295,3650,1375,3705,3010,839,12350,4660,7630,992,8400,3930,1430,670,4430,2865,2649,860,4390,4295,10182,4830,6555,1700,2660,1590,2500,6000,3305,3565,4860,9200,2220,5600,5720,8030,4025,8020,432,1943,2500,633,4620,1550,2690,3349,3285,791,4325,6360,3575,6480,3190,2250,2410,1370,2530,1535,2780,8110,3600,5210,NA,1975,1530,5800,4805,3380,2349,1470,3625,1780,1905,2980,2260,2265,3450,1895,1655,377,3130,6770,2440,1355,3720,2090,1455,3985,2080,6460,1680,5730,2315,2300,11100,4140,5340,3755,792,2020,1325,4450,3270,4740,1590,3200,1855,2585,4720,1265,1125,3465,20400,3885,2721,10050,2975,3410,1775,10450,821,1200,5900,4370,597,2800,3550,2680,6210,17800,4074,4495,3190,14395,2137,5460,3940,26950,1865,2370,3670,3485,12113,8000,2085,3980,1250,2300,1090,581,2415,1045,NA,3410,3335,423,9790,625,1775,1450,10100,1890,2630,7800,3100,3135,3822,4020,3000,3960,3855,9300,755,2015,6550,2385,2465,1200,4335,5660,1690,1005,1932,1525,2488,3250,1000,5660,1405,3795,3610,4175,4130,5580,2620,720,3103,2510,761,2140,1350,709,4770,2250,2015,10100,2320,6800,3575,6040,989,601,6070,2375,1560,1075,637,3810,1145,2095,1695,NA,399,2730,4100,23050,1857,4905,29300,404,1910,880,354,2500,2895,3870,1260,5700,7940,5200,1330,2910,993,1580,3630,412,3400,2525,4425,2925,2130,3800,2800,6680,2536,7847,1145,2480,2250,3090,17350,3095,1980,634,2710,3355,19900,1460,2160,4355,3310,2890,2180,1305,527,3915,4660,15000,3550,76400,4350,724,2132,1637,3260,1940,3555,866,17700,1700,515,12000,508,86464,3320,13800,2560,1670,3800,524,3520,4425,1235,3030,536,2120,408,816,1954,155 -"2018-11-26",42600,70900,124000,334500,95100,167000,335000,225683,1145000,239500,101500,47600,42550,279500,206000,29300,270000,28700,182500,85800,112500,155000,493000,102500,197000,70900,71200,279000,38700,116000,105500,133000,125000,431500,NA,62157,78631,291500,29650,77900,15100,30150,10400,16250,17300,116500,390000,6880,89700,7440,51900,32650,51300,116500,84500,43200,66000,223500,56200,42000,17600,344500,98400,98700,214000,425906,13700,189500,70500,35300,28700,72900,147000,48650,31950,18350,303000,37050,56100,89700,216193,192000,34700,23300,120700,6010,32750,194300,44600,277000,28500,70882,109600,39800,88200,7940,4455,11250,18850,30250,4420,17700,41600,42900,92500,539517,755000,20600,4355,90200,4720,53392,34650,152941,30150,22100,187000,53800,53300,161700,34000,343500,79600,29950,20200,30700,52100,17850,51200,188500,27050,92200,11950,38000,98000,55500,49450,26700,143500,NA,52800,40650,12400,62100,79200,255500,134200,17700,25350,47650,4995,16750,30850,63641,53300,82500,11850,715000,79500,67600,4055,72900,5260,8780,4445,9880,101224,NA,1379000,9170,8390,6210,13500,NA,17500,41800,145335,10400,11500,5830,41800,NA,48500,13750,92677,NA,24450,31900,59700,29950,158000,11700,9190,33600,195900,20850,NA,97500,8090,19813,19563,29850,134500,34400,55300,19950,304000,15850,102500,8690,4690,51600,18000,142500,77900,17400,20800,25100,8000,24850,200500,8970,43450,5440,79800,22150,24500,39150,22233,58900,63300,20150,22250,72722,11100,172000,50200,835,134000,28700,39650,NA,16550,75300,8200,185500,41000,22800,8400,4450,53700,27150,19900,39100,6320,41400,17500,NA,15050,31350,35150,39300,71700,13450,41950,27600,10950,1425,13900,59000,50800,5540,67700,32450,2795,45000,27150,29200,13400,25450,103000,46550,11950,3450,37024,10050,17050,12650,60900,53800,46200,25200,34300,41332,4453,18750,16700,76100,109000,1080,15375,8000,21450,70000,7420,89000,12039,1935,13150,58500,2510,54200,28500,32800,14300,21700,54500,15900,6820,29600,49000,4890,37150,58300,108000,58400,24900,8272,97100,34900,7970,23000,53000,22600,14378,6500,14850,44550,21200,38902,27600,59740,7650,16100,12100,52100,52500,NA,1487,1590,15550,31100,693000,8080,9730,2140,22050,3945,10700,6250,5940,NA,NA,9330,20540,8880,15500,NA,11731,42750,28300,NA,9460,11600,23600,8880,808,12250,19401,24900,11500,11550,130500,12317,44250,13300,22479,11000,21250,30400,353500,19178,12250,8080,34200,22000,64500,22800,23550,3950,37400,6890,124000,4325,46900,7030,NA,11850,34450,20475,49200,3595,7800,7020,22000,NA,5750,4035,7230,70600,49250,33950,19300,14050,47250,18669,14950,88000,11100,26200,6400,NA,40685,26200,NA,4180,3787,16850,19900,6710,73600,20800,2060,NA,10875,7260,43900,8410,83900,30350,12550,17700,5800,NA,9390,92100,16223,NA,12100,12000,NA,5360,9400,24750,20400,59100,26000,10750,6800,3236,45050,9230,6500,19000,6548,5670,2345,6310,14000,5900,12350,3855,15600,24500,7960,7800,18400,101500,3935,12500,1925,18911,5600,NA,643000,NA,17373,23050,35899,8682,18850,3270,9280,8130,3330,9520,11000,710,3530,13850,23150,30000,2330,5960,8590,4240,106500,32000,19950,1125,3390,9750,13259,22750,9000,7170,7030,2980,29550,11350,16850,NA,38500,24300,4060,53625,179000,6690,97500,1880,71900,18150,8040,NA,11950,50000,39550,37200,1635,41250,NA,11000,8930,6770,1730,5190,50100,2875,8160,9250,30200,2310,42750,13950,30000,11000,46250,34850,16450,11200,5500,12000,14200,15000,22050,11600,5210,8400,17250,64100,2965,2790,NA,3900,7990,67700,11400,10700,36850,2790,181500,15050,24250,63600,NA,10250,28550,12800,NA,21900,NA,16700,7760,13500,43800,12050,13150,7770,9450,2555,17450,13450,2535,25450,7160,2815,1640,6800,11750,1225,NA,1135,5620,4770,12650,6766,1685,9160,62600,4495,9400,40900,5320,5430,116000,999,6685,1705,22450,444,11950,16200,37300,4640,2935,9550,NA,11900,15900,2240,14500,15100,9970,115000,35700,8060,7990,22000,5770,11600,23150,22750,12250,10032,3595,19100,79300,14050,23672,3875,21950,17400,14000,1625,5410,17600,4895,5410,23850,NA,9140,5400,4800,2650,6250,2055,46000,12100,55300,NA,7540,9190,2550,2400,675,4790,5440,14200,14047,20350,29849,2860,124500,10150,22400,NA,11600,31800,81000,6270,3266,7150,5060,10200,599,2610,4900,62416,16300,4810,2640,1745,50800,1600,3305,6240,5790,1045,40450,2405,10100,13500,6380,6780,2550,7180,9800,9590,12600,13950,9000,NA,44200,7200,10900,12450,7710,18550,7150,13058,30750,3390,55200,10350,12150,41900,5810,3850,11550,3715,4210,5330,19350,26650,8360,5083,21200,6240,NA,786,4030,2030,6970,5690,1120,3860,28300,4500,5830,4610,4225,29400,7070,4300,4450,6260,95500,39300,8610,5020,11600,1855,8000,7300,537,NA,NA,846,6050,5610,11450,5400,12500,20050,2010,10450,8500,2570,5690,12350,2255,15300,1810,10650,185000,4100,63500,14450,3885,3352,7000,6500,6550,NA,7280,NA,32114,7510,10650,1520,20000,8620,16050,1225,18650,8882,15000,7000,20784,12050,4520,13050,5920,28850,8260,4700,12050,5180,1335,4070,4080,24550,1485,11100,263,17950,5200,1432,15900,10250,8640,8870,6120,2370,17700,20300,8440,7490,1215,2075,3000,940,34850,10150,3830,9280,13150,15950,2095,2430,3199,NA,6160,8740,7580,251000,28450,2225,12500,4695,22200,11145,8083,3000,6020,1760,905,5460,3955,32100,11450,5140,1745,1620,7680,3680,10300,1515,3240,8369,10800,3565,3265,3920,8776,5390,30100,2450,5348,9220,3215,12050,11050,1015,7320,13800,14350,1310,59400,814,20400,2875,13400,5230,77600,6523,42450,16150,16850,2180,25100,2190,11500,4865,16200,5010,11500,1755,4000,15700,NA,4580,629,5200,6550,2390,628,3605,6360,1350,9410,9980,2765,783,NA,5210,4735,7796,3485,13550,24900,5360,575,1955,2095,7080,1550,1505,3880,9180,1490,3780,4935,2470,11050,3345,2450,2025,9090,7100,7490,2335,10450,2255,3115,7820,7590,4200,4700,13700,9570,987,1095,5020,2400,4065,2230,2530,12050,13950,30050,9980,1035,12200,10550,13950,6080,NA,200,920,538,7380,1380,3785,11200,10500,5510,NA,2700,11700,2278,8240,4985,2470,1515,19900,1815,3150,1355,5620,2140,3145,4695,12700,5818,112000,3890,8500,6630,2230,5830,4455,718,762,28827,NA,39100,12391,1805,7110,911,1645,11550,7390,1450,9190,13650,NA,2795,4035,24650,12500,2225,7900,8400,4075,176,NA,5110,2455,NA,8180,5396,918,6470,4015,3520,12900,15050,3415,17100,3390,2125,6830,3675,3575,8360,3120,4300,12800,2065,4600,6206,3960,2120,5450,4025,1208,NA,11600,1950,21961,5590,2515,2530,4820,4815,3735,3830,2985,3200,4865,15300,20250,6950,3545,17500,21300,2195,11250,20100,13700,21850,4520,21550,10100,1315,2410,5820,354,2310,3680,6870,795,11650,6940,5910,NA,3035,7810,6330,15950,NA,14900,780,2950,699,3335,1610,28000,10250,2555,2815,20800,8250,1110,7500,4230,13150,16100,NA,3200,3100,NA,5360,8270,1905,80800,1075,5250,9280,2070,7470,4190,702,860,3795,1710,21750,2430,10900,14900,1170,1065,7704,2460,3895,2115,2850,1800,6850,1370,2175,3700,8360,12045,1554,5450,16800,1865,6820,2145,2630,3610,42500,6960,2500,4770,18800,2360,2435,10250,2050,998,6170,8368,1815,1590,1655,2505,35800,4625,83900,43400,6310,8540,42000,3035,9550,13600,2800,8630,1020,2910,2475,2243,8800,2415,6140,10700,1155,1425,1884,3575,938,1680,4165,9010,3400,6640,4290,4800,21849,1385,3550,1495,3655,2190,10650,40800,1750,NA,2510,12850,1245,1155,5830,1632,2810,1640,38350,1790,2250,NA,3640,4060,1700,1695,2435,2780,9170,6140,6380,3104,3105,6150,6030,9300,2990,130000,NA,2310,2285,3875,6370,185000,4910,4415,6530,4205,9550,20350,4000,NA,4530,2645,4600,11450,3460,5800,4870,NA,2300,NA,2205,16550,6400,1960,9670,6750,3235,2240,1253,6787,3130,NA,1995,1325,1930,3603,1885,7550,5860,4945,3625,8300,1785,2460,6470,2910,4225,182,2685,2250,883,3240,2575,24100,1985,1630,5100,10700,5320,16250,4290,17800,1260,1785,8390,4670,6030,28772,3485,8490,1230,1100,6780,2430,2390,7320,6950,3300,NA,9810,8200,12250,1005,14600,NA,1595,19850,10400,6550,3710,5563,3210,2545,2280,3138,4235,5930,6110,7260,19400,20850,1685,7015,4960,1530,5420,5580,2590,4911,6470,5330,4995,6850,2330,6300,8560,7770,3142,1892,2625,1065,3370,33650,NA,15700,4855,722,6160,9070,6040,9070,1275,1250,4430,NA,7030,NA,12000,857,7950,3430,9700,7600,29550,1275,1425,8290,1045,2725,2520,1770,2450,3810,1481,11450,5910,3245,3940,9230,1160,NA,6940,1065,1060,7080,NA,6080,4040,4365,3575,5340,778,5040,3060,3140,6060,2580,6430,2640,10650,4040,5360,7270,3220,1350,4205,138000,916,3720,1835,3170,2315,6700,2790,2675,5700,6770,3560,10100,4180,3345,4895,11900,673,1015,1435,14600,4800,1455,2085,4715,6410,2905,11550,5240,1160,4100,3830,2373,8260,5570,8070,28550,608,3525,6390,2005,2475,NA,1670,2600,1030,4015,3850,2210,1960,3595,2900,9260,1945,2805,5755,1780,9220,2470,4720,2285,4790,3985,4065,4260,3690,2060,NA,NA,10800,1415,1525,22950,2285,1975,941,509,2051,61900,2455,3820,8110,7400,8594,3155,3070,4445,4630,4300,9232,2075,5700,3160,NA,3175,NA,8800,11150,4520,1055,4295,19750,2065,15750,11150,4290,13500,2795,666,4055,1780,17500,6200,4220,4220,1995,1885,2475,65400,3789,913,6160,4441,1437,4330,1520,2895,3315,5300,8180,4105,1420,1381,3340,20100,NA,5120,2065,1885,4315,7070,2635,612,3977,1250,1884,1825,1124,2670,3395,1185,3785,4215,1970,4625,4715,4915,1588,3047,2900,570,6790,9060,5020,3865,3400,9210,2230,6690,2540,8710,3375,NA,7210,718,1853,2265,NA,5130,1020,1180,1790,8320,7850,2470,3970,1715,2515,NA,4585,3775,4470,1342,5510,8740,3875,2975,10350,5938,813,12500,3460,2590,5310,3375,1890,7090,197,3315,1920,1075,NA,5540,NA,1265,1745,4905,8050,6320,1027,1100,2155,3880,2290,2000,7072,NA,2450,4780,4465,NA,NA,3195,1630,2890,1510,12250,3755,NA,5200,4615,3590,3625,4200,833,2030,662,8140,1870,NA,1467,2010,8260,5420,2350,4320,5580,4680,831,2650,1625,4435,2010,553,1020,2690,2913,3040,1435,1640,1521,3965,1300,1360,7842,516,1035,3900,5250,2765,1475,9590,5310,3080,5710,5450,2317,1599,14250,4641,NA,572,6790,2095,4472,3165,1270,1695,1150,5134,13400,957,11145,2520,3036,2275,3730,1420,3705,3050,839,12400,4720,7520,997,8500,4110,1385,676,4425,2870,2653,858,4425,4330,10307,4780,7180,1780,2695,1585,2500,6040,3280,3470,4810,9400,2225,5600,5920,8060,4025,7650,408,1914,2475,637,4650,1525,2720,3364,3320,800,4265,6610,3575,6460,3185,2250,2540,1385,2550,1530,2790,8250,3780,5270,NA,2000,1625,5800,4865,3390,2397,1460,3685,1805,1900,3005,2225,2260,3380,1885,1675,372,3145,6780,2405,1410,4100,2100,1480,5180,2100,6490,1690,5790,2210,2310,11200,4210,5170,3840,772,2020,1355,4500,3240,4755,1590,3250,1900,2480,4670,1270,1150,3458,20750,3885,2677,10050,2935,3535,1730,10500,812,1205,6100,4385,600,2865,3685,2675,6100,18000,4141,4550,3340,14375,2137,5500,3950,27300,1855,2400,3630,3475,12396,8200,2345,4005,1275,2220,1090,597,2480,1355,NA,3410,3260,423,9550,620,1810,1500,10000,1860,2580,7820,3190,3185,3841,4085,3075,3985,3860,9500,740,2030,6660,2420,2435,1205,4310,5650,1700,1000,1957,1535,2523,3200,1000,5590,1405,3875,4005,4230,4115,5790,2600,729,3071,2485,763,2180,1390,720,4810,2240,2035,10000,2385,6800,4250,6020,1007,600,6090,2365,1575,1078,605,3820,1175,2040,1720,NA,398,2715,4175,23200,1857,4940,29300,405,1925,876,358,2460,2915,3870,1300,5900,7840,5200,1320,2920,990,1605,3770,418,3565,2525,4430,2960,2075,3800,2810,6680,2479,7927,1145,2545,2250,2950,17350,3085,1945,627,2630,3335,20050,1520,2120,4295,3365,2840,2100,1290,532,4055,4800,13950,3550,77200,4410,721,2132,1738,3250,1955,3620,856,18500,1655,490,11750,506,77901,3200,13500,2570,1685,3900,522,3525,4470,1280,3000,536,2140,408,816,1932,155 -"2018-11-27",43050,70800,125000,334500,101000,174500,343000,223337,1160000,244000,104000,48350,42400,278500,209500,29850,273000,29450,184000,86500,110500,161500,485000,105000,197000,72400,71800,276500,39500,119000,106500,132500,126000,433000,NA,63553,76480,287000,29700,77800,15100,30200,10450,16600,17350,120000,392000,6860,89300,7430,53600,32250,51500,114500,84500,43550,66700,225000,56800,42250,17850,341000,96000,101000,214900,428797,13850,190000,70500,34650,29150,72300,151000,48850,32200,18500,297500,37800,56200,90400,216193,194500,34650,23100,121171,5960,32650,195900,46800,279000,30350,71074,114100,41150,88300,7930,4460,11300,18850,31150,4400,17500,41400,42600,91700,536962,756000,20500,4380,91000,4770,53141,34750,159303,30050,21900,183000,53800,55800,161700,32750,335000,80600,30150,21400,31050,52600,18050,50000,187000,29250,92800,11850,38050,100000,56500,49050,26700,143000,NA,53100,38300,12450,62900,80600,252000,139700,18050,25100,47350,4930,16550,32850,62497,53600,83800,11800,717000,77700,67400,4000,73100,5270,8740,4490,10182,98073,NA,1368000,9090,8500,6150,13350,NA,17350,40550,149144,10450,11200,5830,40900,NA,49000,13700,91768,NA,24250,33200,62600,30150,157000,11400,9540,33600,197300,20800,NA,96900,8090,19740,19650,30200,138500,34200,56100,20100,293500,16050,100000,8770,4810,52000,17950,138500,77600,16900,20750,24800,8000,25550,196500,9070,42900,5500,78600,22800,24350,39200,22500,60100,62100,20100,22050,73311,11250,169500,49100,840,132000,28900,39200,NA,16350,77500,8350,186500,41800,22700,8480,4450,52700,27000,19800,38650,6290,41750,17200,NA,14950,30000,35350,38250,70800,13650,42850,26650,11050,1430,13850,62200,50800,5550,66500,32400,2720,45550,26650,28250,13550,26050,101000,46700,12150,3435,36404,9980,17800,12450,61200,53500,46600,26150,35600,43046,4673,19050,16750,73900,109000,1070,15350,8250,22050,71000,7440,88800,12278,1960,13200,58200,2510,54700,29050,33050,14350,21750,53800,15950,6790,29500,49650,4915,37000,58600,108000,58100,25200,8531,100000,37650,7960,24350,53900,23250,14628,6520,15000,44250,21250,38713,28050,60402,7740,16350,12250,52000,52400,NA,1487,1545,15700,31100,667000,8120,9860,2165,22300,4020,10850,6250,6180,NA,NA,9300,21662,8900,15250,NA,11809,42950,28550,NA,9850,11800,24350,8890,803,12300,19256,24700,11450,11700,131000,12652,44100,13500,24108,11000,21150,30200,350000,18786,12100,8400,34000,21950,64600,22450,23700,4100,37250,6890,123000,4350,47500,6915,NA,11950,35050,20570,49000,3595,8290,7330,22250,NA,5950,4050,7180,70600,49650,34500,19150,14450,46900,19167,14500,87800,11100,25700,6410,NA,40867,26200,NA,4210,3795,17350,19500,6820,74600,20600,2085,NA,10525,7230,42700,8600,83900,31500,12550,17650,5800,NA,9450,92500,15883,NA,12100,11950,NA,5230,10250,25150,21100,58700,28400,10568,6870,3264,45150,9260,6570,19000,6475,5730,2354,6310,14000,6000,12200,3825,15500,24100,7940,7900,19100,101000,3960,12600,1925,20282,5640,NA,634000,NA,18414,23050,35825,8582,18950,3495,9100,8080,3305,9500,10850,704,3505,14100,23400,30000,2370,6010,8650,4360,106000,32200,19900,1125,3475,9880,12990,22900,8950,7380,7230,3000,29750,11500,17250,NA,38250,24750,4090,55698,179000,6640,95900,1925,76300,18000,7980,NA,12200,50600,39350,36650,1640,41250,NA,11250,8960,6750,1715,5270,51500,2905,8360,9480,31600,2280,42650,13700,30350,10950,46000,35050,16750,11200,5520,12050,13550,14950,22050,11850,5160,8110,17350,61800,3080,2815,NA,3935,7820,69600,11350,10800,36900,2800,182500,14750,24150,63800,NA,10400,29350,12850,NA,21450,NA,16750,8500,13250,43300,11850,13950,7790,9840,2605,17500,13650,2650,25000,7280,2820,1655,6540,12300,1230,NA,1160,5720,4900,12500,7160,1700,9180,61900,4520,9430,40500,5290,5400,117000,997,6744,1775,22000,450,11600,16500,39450,4700,2935,9790,NA,11950,16000,2300,14550,16000,10050,114000,36350,8120,7990,22050,5830,11250,23450,22600,12350,10032,3580,19400,79500,13900,23672,3915,21950,18150,13850,1635,5410,17600,4914,5440,24400,NA,9220,5300,4810,2735,6280,2055,46650,12200,55500,NA,7560,9250,2590,2335,677,4895,5520,14450,14469,20550,30201,2905,125000,10500,22350,NA,11700,31850,82000,6290,3298,7230,5050,10100,612,2600,4930,60677,17550,4800,2630,1720,50900,1600,3445,6330,5840,1045,39850,2475,10250,13600,6380,6840,2610,7170,9790,9640,12600,14250,9040,NA,45100,7400,10900,12250,7850,19300,7250,13011,30200,3395,54800,10750,12300,42100,5810,3860,11700,3760,4320,5330,19500,26550,8330,5230,21200,6240,NA,778,4000,2055,6940,5770,1115,3920,28350,4485,5930,4595,4230,32250,7120,4385,4390,6270,95700,39900,8800,4995,11900,1880,7860,7380,536,NA,NA,859,6190,5640,11800,5420,12700,21550,2015,10600,8670,2625,5740,12500,2240,15900,1840,11150,191000,4155,63900,14400,3935,3367,7190,6620,6580,NA,7380,NA,35971,7470,10650,1530,21450,8600,16350,1230,19050,8891,15000,7020,21595,12000,4470,12572,5890,29000,8450,4755,12250,5230,1285,4090,4175,24200,1600,11200,265,18500,5240,1436,17050,10400,8680,8980,6290,2460,17900,20500,8390,7520,1210,2125,3035,940,34800,10750,3920,9430,13500,16100,2140,2445,3148,NA,6360,8820,7400,251000,28800,2250,12450,4705,22350,11047,8320,3000,6100,1730,919,5440,4285,33050,12000,5190,1750,1625,7750,3655,10400,1530,3335,8504,10800,3615,3440,3950,8703,5410,30150,2450,5323,9310,3305,11850,11075,1020,7530,13700,14500,1305,59700,810,19900,2900,13350,5320,82200,6929,42100,16100,17100,2100,25000,2205,11550,4870,16050,4960,11550,1855,4080,15750,NA,4625,627,5450,6580,2370,733,3620,6360,1350,9860,9881,2715,785,NA,5240,4735,7855,3535,13450,25600,5370,578,1970,2095,7210,1610,1515,4050,8950,1500,3970,4910,2470,11000,3345,2465,2125,9210,7010,7850,2340,10800,2350,3115,7800,7670,4200,4700,14000,9400,989,1100,5090,2470,4025,2215,2535,12300,13950,30050,10150,1040,12250,10650,13900,5960,NA,199,912,545,7560,1380,3815,11250,10450,5840,NA,2690,11800,2273,8230,5190,2540,1545,20100,1835,3160,1380,5730,2220,3155,4735,12750,6112,109500,3945,8690,6790,2230,5840,4445,709,753,28627,NA,40200,12439,1810,7040,923,1650,11550,7380,1440,9350,13750,NA,2835,4155,24900,12750,2195,7890,8410,4205,177,NA,5340,2455,NA,8280,5396,905,6630,4140,3610,13000,15100,3405,16850,3585,2140,6840,3745,3570,8590,3115,4300,13050,2140,4785,6197,4160,2155,5580,4030,1226,NA,11450,1990,22052,5710,2490,2545,4850,4870,3790,3810,2970,3300,5050,15400,20700,6990,3575,17600,24950,2210,11300,19900,13650,22200,4520,21450,10200,1315,2430,5810,359,2305,3650,6940,800,11200,6970,5930,NA,3040,7840,6350,16750,NA,15000,782,2845,696,3320,1595,27600,10300,2560,2840,21800,8180,1090,7310,4180,13200,16750,NA,3210,3260,NA,5420,8200,1910,82300,1025,5230,9580,2085,7630,4190,705,853,3890,1740,22000,2450,11050,15700,1170,1060,7660,2460,3860,2135,2855,1810,6950,1400,2180,3690,8470,12744,1578,5540,16800,1825,6830,2165,2630,3670,42050,6940,2500,4745,19050,2370,2380,10350,2080,998,6080,8280,1815,1625,1630,2520,35700,4625,83800,43250,6320,8530,41750,3020,9380,13500,2840,8720,1020,2930,2470,2237,8800,2465,6260,10750,1150,1420,1888,3575,934,1700,4145,9020,3400,6620,4170,4745,21813,1415,3510,1640,3640,2200,10500,42050,1750,NA,2520,12950,1255,1160,5820,1626,2840,1645,38650,1780,2240,NA,3585,3960,1735,1740,2400,2780,9080,6130,6390,3123,3097,6100,6150,9420,2990,130000,NA,2495,2275,4045,6430,190500,5020,4454,6470,4555,10050,20300,4065,NA,4515,2665,4600,11600,3445,5860,4894,NA,2365,NA,2250,16550,6510,1960,9640,6820,3295,2220,1262,7073,3115,NA,2015,1325,1940,3699,1850,7650,6060,4980,3570,8450,1820,2510,6360,2900,4195,182,2745,2340,890,3305,2570,24300,1980,1635,5150,10700,5280,17300,4295,17900,1285,1705,8500,5070,6030,29719,3615,8580,1250,1100,6710,2535,2465,7310,7220,3275,NA,9740,8170,13000,1010,14800,NA,1590,20000,10450,6570,3860,5405,3220,2520,2295,3150,4345,5900,6210,7288,18850,20900,1760,7082,4960,1580,5500,5471,2615,4911,6590,5240,5040,6800,2315,6390,8700,7700,3285,1910,2635,1080,3365,33900,NA,16000,4890,717,6130,8980,6140,9080,1325,1250,4460,NA,7080,NA,11900,862,8200,3455,9690,7650,28550,1310,1395,8260,1060,2810,2495,1775,2570,3850,1466,11750,5960,3280,3935,9210,1155,NA,6830,1040,1065,7080,NA,5960,4030,4390,3605,5380,774,5000,3060,3140,6130,2615,6560,2555,10600,4100,5330,7210,3220,1370,4270,138000,923,3720,1840,3235,2305,6800,2790,2660,5560,6720,3550,10000,4205,3345,4880,12200,673,1020,1475,14900,4825,1460,2130,4320,6530,2920,11600,5250,1160,4055,3855,2522,8620,5610,8390,28350,604,3480,6650,2030,2515,NA,1700,2605,1160,3990,3875,2215,1935,3580,2860,9390,1960,2770,5705,1840,9240,2260,4780,2320,4870,3980,3960,4340,3800,2020,NA,NA,10900,1420,1525,23100,2345,2020,948,505,2056,62700,2455,3840,8030,7230,8612,3180,3175,4505,4635,4290,9458,2060,5660,3170,NA,3195,NA,8970,11650,4545,1055,4265,19350,2070,14850,11450,4290,13650,2840,683,4090,1800,17350,6200,3970,4220,1995,1900,2455,65600,3794,925,6110,4457,1437,4360,1540,2925,3405,5320,8110,4100,1420,1366,3275,20150,NA,5540,2060,1840,4445,7300,2735,610,4030,1280,1860,1840,1137,2800,3510,1255,3865,4260,1950,4660,4705,5040,1628,2947,2890,579,6800,9070,5010,4060,3480,9050,2285,6720,2540,8700,3510,NA,7410,723,1863,2325,NA,5040,1040,1185,1810,8380,7980,2470,3975,1670,2605,NA,4605,3790,4455,1396,5500,8850,4025,3005,10350,5988,813,13950,3665,2565,5330,3410,1900,7180,199,3345,1905,1115,NA,5570,NA,1305,1795,4995,8100,6430,1032,1130,2165,3890,2435,1980,7072,NA,2700,4880,4485,NA,NA,3380,1655,2835,1685,12700,4100,NA,5150,4630,3590,3630,4270,916,2085,649,8110,1900,NA,1440,2080,8430,5430,2365,4385,5630,4500,839,2565,1645,4550,2045,553,1045,2690,2950,3040,1420,1650,1482,4035,1345,1375,7780,518,1055,3890,5250,2770,1505,10250,5410,3110,5720,4900,2268,1617,14350,4351,NA,544,6750,2100,4544,3160,1280,1715,1150,5182,13650,950,11061,2525,3021,2275,3885,1425,3845,3080,839,12500,4705,7520,1016,8540,4100,1405,683,4445,2760,2639,845,4660,4345,10119,4995,7255,1760,2730,1560,2520,6010,3395,3520,4800,9530,2190,5590,5900,7990,4045,7540,416,1923,2630,644,4620,1560,3405,3389,3300,805,4370,6490,3625,6650,3130,2250,2515,1380,2565,1540,2830,8220,3760,5370,NA,2050,1795,5820,4880,3450,2358,1470,3811,1860,1910,3040,2230,2330,3590,1900,1690,366,3175,6710,2380,1495,4075,2095,1460,6410,2100,6500,1710,5700,2230,2350,11250,4235,5040,3730,809,2040,1355,4615,3200,4805,1615,3220,1915,2585,4680,1290,1145,3472,20950,3875,2672,10250,2940,3920,1710,10600,814,1225,6200,4400,600,2870,3700,2690,5940,17900,4155,4605,3470,15318,2132,5520,3950,27400,1870,2360,3595,3510,12585,8160,2275,3850,1255,2320,1100,605,2475,1305,NA,3450,3225,423,9600,620,1820,1510,10200,1910,2625,7950,3275,3315,3822,4100,3145,3935,3855,9510,745,2150,6700,2425,2400,1205,4375,5420,1720,1000,1957,1560,2523,3180,1000,5590,1450,3840,3940,4250,4140,5910,2805,725,3076,2605,770,2175,1355,730,5060,2260,2035,10200,2355,6800,4095,5890,1023,600,6110,2355,1570,1138,622,3890,1315,2045,1740,NA,375,2895,4190,23300,1857,4960,28950,403,1895,874,361,2500,2910,3960,1285,6050,9070,5280,1335,2840,1010,1640,3500,433,3730,2560,4540,2950,2235,3800,2790,6680,2578,8028,1145,2590,2240,2970,17450,3115,2065,647,2625,3340,19550,1535,2120,4375,3425,2910,2170,1375,532,3845,4780,14500,3550,77400,4375,720,2111,1799,3415,1940,3580,851,18850,1655,500,12300,506,77625,3100,13350,2545,1695,3900,517,3530,4385,1660,3005,536,2140,408,816,2128,155 -"2018-11-28",43150,71900,129000,334500,101000,176000,347000,221460,1172000,240500,105000,48350,41500,284000,209000,30800,277000,29850,185500,87300,112000,169500,505000,105500,196000,71500,72400,280500,38750,123000,105000,136500,129000,424000,NA,64252,74797,276000,30300,77800,14950,30350,10350,17600,18250,120000,397500,6930,85000,7430,54300,31750,51100,111500,83800,42500,67200,220000,56600,42450,18950,341500,95300,101000,218500,423979,13700,188500,68100,35050,29600,69000,149000,50600,32300,18550,289000,38000,55200,94500,214361,196500,34600,23650,124471,5810,32400,197000,46200,281000,30300,71172,113200,42350,89100,7860,4505,11975,18950,30550,4365,17450,37850,41000,91500,534028,738000,20800,4405,90100,5060,54645,34650,156318,31300,21800,175500,51400,58800,163300,33700,330000,80500,30000,21900,31100,53000,18100,51200,189000,29400,91400,11950,37400,107500,56900,49100,26250,142000,NA,53300,38800,12450,63900,80700,254000,140100,17400,25100,47700,4985,16650,32750,62307,53400,84000,11950,721000,77800,68000,3750,72400,5320,8730,4505,10311,94134,NA,1391000,9080,8400,6110,13300,NA,17150,42350,147640,10600,11050,5830,41200,NA,49500,13450,90768,NA,24250,33150,62400,30200,171000,11500,9350,33000,194200,21650,NA,98600,8420,19666,19824,30100,142500,33900,55900,20050,291000,15900,100500,8790,4730,50800,18250,140000,78700,17600,19950,25300,8180,24900,215000,9120,43900,5500,78800,22050,24250,39250,22233,62800,62700,20500,21700,73508,11600,163500,50000,840,128500,29700,39200,NA,16800,78900,8360,188000,41750,22900,8430,4500,51900,26850,19750,37650,6200,42600,17550,NA,15600,29150,36200,37550,69800,12950,43200,25350,10800,1495,14300,63200,49700,5480,66900,33650,2710,47250,26450,29100,12450,27650,101500,45650,12150,3430,36356,9890,18850,12350,61300,53800,44950,27200,34400,42744,4596,18700,16850,74700,104900,1070,15925,8200,22050,71000,7380,88900,12373,1915,13500,59400,2525,54800,30450,31700,14450,21600,56700,15950,6830,29550,52300,4920,38900,58800,110500,58600,25000,8639,103100,37150,8290,26000,54000,22900,15791,6430,14750,44050,21100,38949,28700,60485,7870,16300,12350,52400,51800,NA,1506,1550,15950,31300,673000,8580,9770,2165,23150,4100,11050,6440,6000,NA,NA,9250,23647,8890,15750,NA,12787,43700,27800,NA,9730,12000,24300,8960,806,12700,19160,23950,11550,11750,133000,12461,45550,13850,23306,11000,20550,30100,349500,19625,12250,8070,34200,22050,64700,22400,23450,4140,37500,7030,121500,4310,46650,6925,NA,11950,37450,20427,48450,3620,8110,7340,22500,NA,5850,4065,7120,72300,49650,34400,19400,17800,47100,19381,14950,87900,11850,25550,6300,NA,40775,26250,NA,4340,3899,17300,18900,7050,72700,20850,2095,NA,11000,7220,42750,8850,83700,31250,13050,17650,5700,NA,9460,93200,16077,NA,12100,12750,NA,5170,10400,26200,21800,59300,28300,10978,7010,3232,46500,9330,6650,18900,6466,5750,2349,6490,13800,5920,12650,3880,15250,24000,7860,8800,18900,102000,4100,12750,1925,20234,5620,NA,648000,NA,17735,22400,35825,9318,18950,3630,9100,8200,3455,9550,10900,703,3520,14400,23200,30100,2335,5960,8590,4440,103000,30150,19750,1120,3535,9560,12812,22950,8830,7500,7040,3085,30350,11650,17000,NA,38100,26800,4160,54284,182000,6730,95100,2090,82000,18400,8310,NA,12100,50700,39550,36450,1605,41250,NA,11300,8810,6420,1695,5290,53100,2855,8140,10100,31450,2300,42100,13650,29600,10700,46600,35700,17150,11150,5500,11950,14000,14650,23850,11850,5180,7930,17350,59900,3070,2770,NA,3905,7970,73400,11300,10800,37250,2775,183500,14100,24450,58900,NA,10400,29150,12500,NA,21700,NA,17150,8560,13250,43250,11800,13900,7800,9890,2605,17650,13400,2770,25000,7280,2810,1650,6670,13200,1225,NA,1190,5560,4930,12300,7022,1730,9100,63100,4535,9320,40400,5670,5450,118000,987,6714,1810,21550,585,11550,16900,38350,4730,3070,9970,NA,11900,17150,2275,14700,15500,10050,109500,36300,8070,7940,21900,5740,11550,23700,23150,12500,10032,3585,19150,79300,13800,24188,3860,21850,18500,13950,1615,5430,17900,4817,5510,24450,NA,9140,5320,5150,2730,6110,2080,47150,12400,57400,NA,7700,9320,2560,2510,678,4900,5450,14450,14000,21900,30302,2895,127000,10300,22400,NA,11550,31600,82000,6250,3330,7200,5060,10250,607,2595,4910,59614,17400,4760,2640,1740,51100,1545,3380,6270,5700,1050,40100,2535,10300,13500,6470,6710,2620,7170,9680,9860,12600,13900,9010,NA,44100,7400,10900,12300,7720,19250,7510,12917,31200,3400,55000,10550,12150,41950,5690,3930,11750,3815,4380,5520,19700,26650,8270,5142,21500,6390,NA,775,4130,2065,7010,5780,1125,4010,28450,4500,5880,4585,4265,31450,7090,4335,4505,6440,94700,40150,9400,5220,11650,1880,7760,7430,540,NA,NA,846,6070,5690,11600,5430,12650,18900,2010,10650,8510,2585,5730,13150,2190,15850,1805,11150,184500,4070,64000,14100,3940,3367,7180,6520,6600,NA,7230,NA,36522,7320,10600,1525,21200,8490,16100,1165,19000,8950,15000,6970,20451,12050,4470,12521,5930,29050,8250,4690,12250,5230,1240,4165,4180,23800,1695,11250,264,18300,5290,1452,17150,10350,8920,8890,6270,2440,17500,21200,8110,7470,1215,2150,3090,936,37100,10900,3805,9240,13100,17000,2105,2580,3246,NA,6330,8780,7120,246500,29050,2180,12600,4700,21800,10804,8401,2900,6040,1690,919,5460,3970,33300,11700,5230,1790,1615,7820,3650,10450,1550,3320,8437,11750,3620,3460,3920,8340,5400,29550,2440,5323,9150,3280,11600,10900,1015,7440,13800,14900,1310,59800,809,19650,2935,12950,5370,82400,7310,41750,16100,17050,2160,24350,2205,11650,4850,15600,4915,11900,1790,4090,15750,NA,4775,624,5360,6650,2350,697,3625,6440,1330,9860,10019,2650,776,NA,5270,4880,7747,3550,13950,25550,5360,569,1960,2095,7310,1600,1465,4040,8950,1485,3975,4925,2470,11050,3350,2575,2105,9180,7160,8110,2325,10500,2375,3080,7710,7670,4200,4730,14450,9510,988,1120,5070,2485,3985,2185,2540,12600,14000,30000,10000,1045,12800,11050,13900,5700,NA,196,912,548,7160,1390,3790,11250,10450,5450,NA,2675,11750,2278,8120,5210,2475,1545,19850,1845,3150,1390,5720,2210,3160,4730,12750,6141,110000,3950,8560,6790,2195,5800,4440,710,748,27906,NA,39800,12439,1765,7000,935,1625,11500,7380,1375,9360,13700,NA,2815,4140,23700,12750,2175,7970,8440,4230,178,NA,5250,2500,NA,8280,5396,922,6700,4120,3990,12800,14900,3430,16050,3770,2110,6810,3725,3610,8890,3105,4425,13150,2180,4710,6294,4200,2100,5630,4040,1429,NA,11550,1980,22144,5610,2500,2525,4860,4820,3780,3795,2965,3295,5030,15450,20450,6990,3560,17550,23700,2245,11550,20000,13600,21800,4550,20500,10200,1315,2440,5780,377,2290,3670,7000,807,11100,6980,5970,NA,2965,7860,6410,16700,NA,15000,781,2835,696,3310,1575,27600,10100,2520,2830,21200,8230,1080,7310,4385,13300,17000,NA,3220,3180,NA,5240,8190,1900,82600,1045,5440,9480,2125,7630,4190,691,824,3870,1725,22000,2470,10900,15700,1160,1045,7643,2510,3860,2200,2885,1800,7060,1345,2180,3705,8650,12662,1694,5520,16750,1860,6620,2210,2615,3705,42750,6960,2500,4745,19000,2370,2360,10400,2050,988,6090,8213,1820,1625,1635,2525,35700,4470,84400,43450,6290,8380,40950,3030,9180,13550,2900,8700,1020,3075,2510,2237,8800,2450,6420,10700,1145,1410,1914,3590,937,1770,4180,9000,3445,6720,4270,4570,21776,1405,3420,1585,3655,2205,10250,41750,1735,NA,2570,12650,1240,1180,5880,1661,2840,1660,38750,1790,2370,NA,3370,3995,1735,1725,2430,2780,9110,6110,6400,3118,3105,5970,6070,9380,2990,132000,NA,2455,2135,4020,6460,188000,5040,4449,6450,4515,10000,18900,4085,NA,4565,2775,4600,11300,3585,5850,4862,NA,2365,NA,2230,16650,6460,1940,9500,6850,3305,2230,1337,7073,3150,NA,2000,1310,1930,3615,1850,7600,6110,4850,3525,8450,1795,2530,6670,2915,4200,179,2745,2235,877,3500,2585,24400,1925,1645,5020,10700,5270,17900,4280,17900,1280,1765,8480,4840,5992,29789,3540,8770,1230,1100,6710,2600,2485,7300,7150,3250,NA,9680,8180,12900,998,14650,NA,1550,19800,10750,6750,3880,5191,3235,2570,2315,3146,4420,5900,6310,7454,18900,20550,1735,7347,4930,1560,5530,5500,2580,4859,6620,5250,4995,6770,2320,6490,8550,7600,3181,1901,2615,1090,3310,33950,NA,16350,4810,698,6020,8600,6350,9090,1400,1190,4490,NA,6830,NA,11950,846,8410,3465,9650,7770,28800,1310,1420,8230,1080,2975,2475,1770,2510,3850,1432,11650,6020,3225,3985,9400,1160,NA,7080,1035,1050,7440,NA,5960,3970,4445,3665,5230,762,4990,3060,3200,6180,2640,6520,2740,11200,3990,5190,7160,3220,1360,4180,132000,934,3670,1840,3185,2295,6750,2810,2530,5480,6730,3565,9990,4135,3430,4790,12050,675,1000,1470,15300,4800,1440,2105,4250,6560,2850,11950,5230,1160,4065,3820,2437,8470,5530,8240,26600,592,3315,6600,2195,2540,NA,1880,2595,1150,4005,3885,2250,1920,3600,2865,9340,1890,2810,5780,1845,9310,2355,4795,2270,4960,4035,4000,4400,3725,2060,NA,NA,10650,1395,1525,23050,2400,1990,937,507,1991,62700,2790,3830,8030,7110,8602,3155,3450,4540,4870,4365,9232,2050,5410,3185,NA,3195,NA,9000,10950,4550,1125,4265,19900,2125,15000,10850,4290,14050,2830,684,4120,1730,17200,6200,3970,4230,2045,1895,2485,65100,3932,928,6110,4641,1435,4375,1530,2885,3425,5310,8030,4100,1445,1407,3275,20050,NA,5530,2055,1825,4520,7210,2895,609,3905,1255,1865,1825,1154,2745,3550,1245,3865,4235,1930,4655,4730,5260,1592,2886,2925,573,6760,9030,5130,4005,3490,8830,2300,6740,2475,8720,3390,NA,7300,737,1848,2270,NA,4970,1020,1180,1885,8340,8000,2435,4020,1580,2615,NA,4590,3755,4495,1400,5560,8950,4040,3005,10050,5963,830,13900,3900,2530,5370,3390,1880,7130,197,3475,1910,1090,NA,5460,NA,1320,1790,5070,8060,6430,1027,1135,2140,3880,2365,2045,7109,NA,2060,4965,4565,NA,NA,3440,1630,2780,1775,13100,4195,NA,5110,4645,3590,3695,4150,887,2070,654,8160,1900,NA,1387,1940,8440,5400,2335,4380,5680,4665,870,2370,1675,4545,2010,542,1055,2710,2900,3010,1365,1620,1465,3925,1305,1380,7798,512,1050,3900,5250,2710,1500,8750,5370,3265,5720,5070,2274,1617,14500,4436,NA,544,6820,2080,4786,3190,1275,1690,1135,5134,13700,949,11908,2525,3021,2285,3865,1415,3830,3090,839,12600,4645,7440,1030,8700,4085,1430,682,4450,2800,2635,792,4595,4390,10245,4950,7105,1705,2790,1595,2510,6200,3355,3470,4845,9400,2165,5590,5750,8020,4050,7820,416,1914,2600,643,4565,1550,3330,3374,3290,803,4390,6380,3645,6740,3150,2250,2530,1380,2550,1540,2785,8100,3690,5320,NA,2065,1355,5740,4885,3465,2440,1475,3779,1795,1920,3045,2230,2345,4040,1900,1720,362,3190,6700,2395,1570,4000,2110,1425,6420,2075,6500,1720,5670,2240,2315,10900,4220,4945,3750,787,2045,1315,4540,3230,4755,1590,3270,1915,2675,4960,1270,1095,3465,20950,3830,2692,10350,2975,4300,1725,10650,803,1220,6230,4410,595,2830,3675,2735,5540,18050,4155,4490,3850,15599,2137,5500,3850,26600,1870,2310,3625,3505,12633,8250,2285,3680,1260,2355,1130,606,2440,1300,NA,3445,3205,423,9640,595,1810,1480,10050,1915,2705,7880,3275,3375,3741,4130,3050,3915,3830,9190,743,2040,6930,2455,2385,1190,4420,5550,1680,1010,1987,1570,2517,3165,1000,5600,1410,3790,4240,4265,4065,5860,2810,721,3094,2550,781,2160,1360,730,5020,2935,2040,10850,3005,7000,3975,5840,1025,595,6090,2365,1595,1109,613,4065,1225,2655,1785,NA,377,2880,4195,22700,1854,4860,28700,409,1905,894,364,2480,2950,3925,1260,6270,8850,5260,1340,2840,996,1650,3340,448,3680,2610,4640,2965,2165,3800,2785,6680,2493,8188,1120,2780,2255,2890,17450,3090,2050,646,2715,3490,19650,1465,2120,4385,3450,2880,2170,1330,533,3850,4800,14200,3550,76700,4500,710,2103,1838,3390,2030,3580,843,19200,1660,491,11850,506,79650,3005,13300,2695,1685,3830,543,3585,4195,1770,3020,536,2045,408,816,1997,155 -"2018-11-29",43150,71500,130500,334500,100000,173500,347500,222398,1170000,244000,104500,48500,42150,284000,209500,30400,281000,29450,199000,88000,112000,166500,508000,105500,196500,73000,73800,277500,38700,121500,106000,135500,132500,433500,NA,63254,72927,275500,29950,76400,15100,32350,10700,17700,17950,119500,395500,7100,83700,7450,54700,32100,51800,114000,83700,43000,68700,223000,56200,42350,18900,342000,97100,100500,222900,433133,13800,194000,68800,35450,30750,68000,155000,49850,31950,19000,284000,37700,51600,95100,211613,193000,33900,23650,122586,5860,33400,197000,49500,284500,32450,71846,109100,42950,88700,7990,4595,11875,18950,30800,4415,17550,37600,41050,93400,531377,728000,20850,4490,92200,4930,53643,35550,154119,31100,21650,170000,51000,60800,164400,32650,328800,84500,30300,22150,31150,52400,18100,51100,188500,29050,88900,12100,37000,106500,56700,52500,26650,140000,NA,53800,39300,12400,65300,78900,249500,139100,17200,25150,48250,4930,16850,32400,61640,52700,81900,11800,722000,79200,66700,3765,70500,5310,8900,4510,10009,95316,NA,1370000,9040,8370,6150,13450,NA,17050,42000,146237,10650,10700,5790,41700,NA,49100,13700,91768,NA,24450,32700,61700,31050,171500,11150,9640,32800,199500,21700,NA,98700,8180,19776,19389,29800,136500,33900,54000,20300,286000,16100,100500,8860,4795,51500,18000,138500,78100,17800,20200,24200,8140,25050,207000,9340,43650,5520,78000,21150,23900,37850,21833,61300,61400,19550,21050,73115,11400,163000,49600,830,128500,29750,39900,NA,17100,76800,8320,190000,41750,22700,8490,4405,53200,28300,19600,39100,6180,39450,17350,NA,15300,28650,36400,36600,69700,12650,43000,24200,10700,1465,14100,61800,48150,5470,67100,33750,2605,48450,26800,29750,12900,26200,102500,45550,12200,3425,36499,10000,18400,12350,62400,53000,45600,27450,35000,41685,4487,18400,16700,75400,104300,1075,16150,8240,21850,71000,7330,86900,12517,1895,13500,59200,2535,53800,30550,31750,14150,21450,54500,16350,6870,29200,50800,4930,38850,59100,111000,58700,25000,8924,106500,35950,8380,26600,53500,24050,15583,6350,14800,44100,21100,38383,27650,60154,7870,16050,12150,52200,52600,NA,1511,1635,15300,30600,657000,8410,10000,2180,22850,4055,11150,6530,5690,NA,NA,9140,23733,9050,15650,NA,12082,43450,28600,NA,9490,11950,24050,8950,798,12650,18822,23450,11400,9380,135000,12126,45050,13400,23056,11100,20400,30200,350000,19122,13850,8210,34500,22400,65000,22300,23250,4180,37650,7070,123000,4300,48600,7001,NA,11650,37400,21048,48500,3670,7930,7350,22950,NA,5900,4055,7100,72500,49000,33800,19650,17100,48000,19487,14700,88000,11350,25000,6250,NA,40775,26200,NA,4140,3928,18000,19000,6990,72400,21050,2005,NA,11200,7220,42500,8730,83800,31300,13000,16950,5680,NA,9490,96300,16126,NA,11900,12750,NA,5200,10050,26150,21150,59300,27800,11069,7120,3280,47400,9540,6840,18850,6604,5740,2366,6480,13900,5890,12650,3925,15150,25000,7870,8640,18800,105000,4135,12700,1945,19951,5650,NA,648000,NA,17464,22450,35972,8900,19000,3655,9180,8120,3445,9470,10700,716,3550,14400,23800,30050,2285,6020,8630,4560,103500,29700,19900,1105,3520,9490,12768,23150,8790,7650,7010,3075,30150,11800,16700,NA,38050,30300,4155,60788,182500,6940,94000,2065,79800,18550,8380,NA,11900,51400,38400,36150,1575,43050,NA,11200,8920,6340,1675,5280,54500,2935,7940,9640,31050,2300,41550,13650,28900,10950,46550,35950,16800,11150,5540,11600,13650,14300,26700,11600,5000,7650,17250,61200,3075,2750,NA,3860,7740,67400,11300,10850,36950,2775,185500,14700,25400,57800,NA,10050,28850,12400,NA,22050,NA,17750,8250,13350,45800,11900,13500,7840,9880,2650,17550,13250,2880,25000,7300,2790,1670,6350,13350,1235,NA,1195,5570,4925,12100,6746,1725,9150,63800,4575,9360,40650,5980,5450,117500,959,6753,1850,21600,592,11300,17100,37400,4630,3060,9750,NA,12000,16850,2265,14600,15700,9970,105500,36150,8220,7910,21750,5740,11500,23600,22150,12900,9940,3575,19300,78300,13450,23859,3835,21650,17950,13650,1615,5420,17900,4895,5560,24500,NA,9240,5470,5820,2710,6200,2135,47950,12600,56800,NA,7710,9320,2530,2480,676,4980,5440,14450,13860,21300,30201,2890,129500,10100,21800,NA,12950,31300,81400,6350,3330,7160,5040,10250,595,2585,4985,59807,17250,4950,2680,1740,51700,1815,3460,6500,5880,1055,39700,2535,10300,13800,6350,6880,2620,7170,9490,9940,12850,13650,9210,NA,42750,7700,10950,12450,7600,18750,7320,12635,31800,3345,53800,10750,12700,42650,5530,3925,11800,3720,4295,5580,19900,28250,8350,5053,21500,6290,NA,783,4120,2255,7000,5750,1080,3695,29300,4555,5930,4635,4290,30450,6930,4325,4480,6280,96300,39250,9440,5080,11800,1860,7780,7500,541,NA,NA,829,5990,5670,11600,5360,12400,18250,2005,10600,8520,2590,5780,13400,2175,16300,1860,10900,185500,4110,63600,14150,3890,3362,7150,6390,6620,NA,7160,NA,34569,7300,10550,1540,21000,8440,16300,1245,18800,9078,15000,6920,20546,12150,4440,12521,6000,29200,8170,4650,12300,5300,1230,4150,4240,23700,1675,11200,266,18250,5290,1465,17700,10450,8840,8740,6240,2380,18750,20700,8180,7530,1210,2165,3050,929,39400,10800,3940,9080,13000,17000,2085,2600,3223,NA,6290,8740,6620,247000,29000,2260,12300,4655,21200,10999,8401,2965,6030,1690,938,5500,3890,32800,11600,5490,1800,1630,7820,3605,10300,1520,3340,8099,11450,3610,3465,3925,8303,5390,28650,2465,5323,9200,3250,11650,10875,1010,7510,13800,14950,1305,60500,800,19650,2930,12650,5310,82400,7259,42000,15550,16700,2280,24450,2230,11500,4875,15450,4840,11800,1730,4115,15700,NA,4680,628,5200,6700,2265,696,3650,6400,1300,9910,9960,2615,769,NA,5280,4900,7629,3560,13900,25650,5330,594,1955,2095,7250,1640,1475,3960,8680,1465,3715,4930,2460,10900,3350,2435,2030,9170,7110,7970,2315,10650,2355,2975,7760,7820,4200,4640,14900,9450,990,1105,5200,2460,3995,2170,2565,12700,14050,29950,9580,1060,12500,10800,13950,5710,NA,198,919,548,7150,1385,3810,11250,10500,5350,NA,2700,12250,2278,8100,5100,2435,1700,19600,1845,3060,1385,5650,2195,3180,4730,12350,6034,112000,3970,8570,6830,2225,5930,4395,707,757,27546,NA,41300,12439,1775,7060,955,1600,11250,7390,1355,9440,13500,NA,2835,4075,24000,12450,2100,8100,8460,4365,182,NA,5260,2595,NA,8200,5570,930,6570,4150,3810,12800,15700,3425,15750,3745,2135,6800,3745,3625,9010,3130,4425,13150,2145,4505,6324,4205,2125,5650,4060,1388,NA,11150,2000,21915,5470,2525,2535,4820,4825,3800,3760,2965,3230,4860,15500,20050,7070,3565,17550,23000,2195,11350,19600,13700,21450,4595,19900,10100,1315,2440,5860,378,2300,3640,6800,810,11250,7100,5910,NA,2980,8300,6390,16700,NA,15050,783,2845,690,3385,1580,27750,10050,2520,2935,20800,8120,1070,7250,4555,13300,18250,NA,3250,3230,NA,5440,8290,1880,83400,1060,5300,9450,2090,7680,4190,692,829,3895,1730,21800,2490,11100,15550,1155,1055,7582,2495,3820,2155,2875,1770,7110,1355,2165,3830,8590,12333,1700,5510,16750,1825,6970,2250,2660,3705,42400,7000,2500,4780,19050,2360,2365,10100,2040,989,6160,8455,1830,1660,1640,2525,35600,4470,85200,43700,6290,8450,42450,3105,9080,13500,2850,8490,832,3105,2500,2243,8800,2440,6250,10700,1395,1380,1888,3550,932,1770,4100,8900,3505,6630,4280,4570,21813,1415,3430,1605,3650,2195,10600,41950,1730,NA,2600,12600,1235,1180,5870,1651,2825,1640,39150,1795,2340,NA,3275,3890,1720,1695,2400,2780,9110,6150,6510,3127,3105,5960,5990,9370,2990,131000,NA,2360,2135,4000,6460,186000,5000,4420,6430,4330,10000,18500,4055,NA,4750,2690,4600,11150,3510,6010,4973,NA,2305,NA,2225,16650,6560,1935,9530,6880,3290,2310,1309,6997,3160,NA,1980,1300,1925,3712,1860,7610,6070,5050,3280,8670,1805,2545,6820,2900,4225,181,2730,2210,880,3815,2570,24150,1910,1640,5050,10650,5260,17550,4310,18100,1270,1755,8570,4635,5992,29894,3555,8760,1240,1100,6700,2700,2420,7230,6960,3210,NA,9680,8200,12450,1010,14500,12450,1580,19750,10550,6650,3850,5191,3215,2575,2320,3188,4575,6040,6230,7356,18650,20400,1705,6949,4890,1525,5560,5500,2620,4798,6560,5250,4995,6830,2350,6740,8590,7610,3233,1865,2540,1085,3320,33750,NA,15750,4855,700,6250,8620,6320,9190,1335,1225,4500,NA,7040,NA,13200,838,8270,3465,9700,8100,29150,1300,1385,8240,1060,2900,2560,1790,2450,3820,1421,11850,5960,3150,3960,9100,1165,NA,7100,1045,1045,7520,NA,6060,4070,4545,3665,5350,758,5050,3060,3210,6180,2655,6390,2700,11000,4290,5110,7270,3220,1365,4270,134000,925,3485,1850,3190,2100,6650,2815,2460,5480,6610,3600,10200,4200,3455,4765,11950,705,1050,1475,15050,4800,1445,2130,4200,6400,2845,11800,5240,1160,4080,3815,2378,8360,5620,8560,27300,586,3330,6570,2275,2525,NA,1850,2585,1165,4005,3865,2385,1845,3590,2845,9340,1900,2815,5780,1875,9460,2480,4770,2310,4950,4300,4020,4370,3785,2030,NA,NA,10850,1455,1530,23000,2390,1985,926,503,1973,63000,3095,3805,8090,7130,8620,3150,3380,4635,4780,4235,9307,2050,5400,3180,NA,3170,NA,8980,10450,4785,1150,4255,20000,2070,14800,10950,4290,14100,2785,688,4200,1840,17400,6580,4170,4260,2060,1850,2465,65400,3889,934,6080,4577,1431,4375,1535,2930,3400,5300,8050,4050,1440,1392,3240,19500,7830,5460,2065,1830,4640,7130,2900,590,3905,1245,1865,1895,1205,2735,3555,1245,3860,4150,1900,4665,4740,5050,1606,2876,3075,573,7680,9050,5070,3995,3405,8940,2275,6740,2490,8630,3350,NA,7340,729,1904,2335,NA,5100,1020,1285,1855,8430,8040,2450,4010,1545,2650,NA,4515,3520,4510,1360,5570,8870,4010,3005,10400,6052,827,13700,3850,2600,5470,3390,1885,7150,199,3350,1905,1125,NA,5590,NA,1260,1820,5020,8060,6450,1041,1155,2130,3865,2355,1980,7130,NA,2000,5025,4615,NA,NA,3300,1595,2780,1820,12550,4190,NA,5170,4720,3590,3935,4390,885,2075,652,8130,1895,NA,1353,1930,8530,5400,2345,4400,5700,4640,882,2390,1650,4500,1990,547,1060,2720,2950,3060,1360,1750,1465,3975,1295,1415,7259,511,1055,4240,5250,2805,1515,8960,5400,3245,5660,4975,2312,1649,14950,4425,NA,539,7030,2100,4553,3195,1275,1680,1130,5125,13550,947,11696,2515,3026,2290,3705,1435,3805,3105,839,12600,4650,7470,1035,8700,4110,1420,689,4455,2900,2616,790,4485,4300,10098,4820,7030,1700,2915,1585,2470,6090,3505,3520,4820,9370,2050,5560,5740,7870,4040,7660,419,1891,2650,663,4545,1510,3380,3329,3300,808,4395,6110,3670,6730,3100,2250,2535,1420,2560,1500,2850,8060,3585,5370,NA,2130,1405,5600,4990,3875,2416,1500,3797,1740,1920,3075,2220,2385,3980,1900,1700,358,3215,6730,2375,1535,3985,2095,1475,6430,2115,6440,1680,5720,2255,2430,10900,4245,4800,3790,792,2340,1250,4560,3215,4750,1595,3235,1920,2645,5220,1310,1080,3458,21200,3855,2692,10200,2950,4630,1710,10750,784,1420,6290,4385,597,2835,3680,2765,5580,18050,4117,4550,3800,15218,2137,5680,3875,27000,1955,2310,3630,3455,12585,8220,2250,3585,1270,2375,1130,611,2420,1250,NA,3390,3290,423,9690,600,1850,1455,10050,2020,2665,7870,3265,3265,3718,4170,3105,3945,3855,9350,734,2020,6950,2460,2425,1185,4495,5600,1695,1015,2017,1555,2523,3230,1000,5600,1400,3820,4275,4360,4050,5700,2795,727,3244,2500,793,2150,1340,715,5230,2780,2045,11500,2870,6950,3900,5910,1025,596,6170,2330,1600,1098,616,4005,1220,2600,1680,NA,373,2915,4160,22950,1860,4905,28100,408,1965,897,370,2465,2955,3960,1230,5990,9050,5250,1330,2755,1000,1640,3225,455,3550,2640,4560,3010,2110,3800,2770,6680,2159,8028,1095,2710,2205,2935,17450,3080,2050,665,2695,3370,19650,1450,2120,4400,3430,2880,2175,1280,533,3835,4780,14200,3550,75900,4385,705,2048,1805,3290,1985,3630,880,19250,1685,510,12550,504,77441,2930,13150,2720,1665,3780,538,3700,4190,2300,3080,536,2005,408,816,2063,155 -"2018-11-30",41850,69600,126500,334500,107000,180500,345500,224744,1160000,247500,102500,47200,41200,289500,206500,29700,281500,30500,196000,86500,112500,172500,512000,104000,196500,72200,72500,272500,37600,120500,110500,132000,130500,425500,NA,64751,73581,272500,30500,78400,14800,32250,10500,17700,17550,123500,395000,7120,84500,7420,55000,32300,51500,111500,86300,43100,67700,215500,55300,42800,19450,336000,96300,99800,233000,426388,13850,195000,67700,32850,31150,67700,159000,51000,31700,18900,291000,38000,50800,94800,208406,194500,32850,23450,123057,5870,31900,192000,49900,279000,31900,71654,108300,43600,92200,7670,4580,11575,19300,30100,4405,17500,38550,40050,93900,533271,741000,21050,4440,93700,4970,54645,36500,154983,31400,21200,174000,46400,58600,161400,32450,329000,85000,30000,21850,30850,52400,17850,51700,189500,29800,91200,11450,38200,104500,57700,51900,27100,142000,NA,53000,39350,12400,67400,78600,251000,141000,16950,25500,47750,4950,16900,32650,63069,53600,80700,11750,724000,78800,68500,3780,70700,5190,8800,4510,9837,95710,NA,1360000,8910,8490,6090,13350,NA,17100,42250,146738,10650,11050,5700,42000,NA,50300,14350,93131,NA,24200,33550,60900,30850,167000,11550,9720,32400,195600,21700,NA,99800,8470,19850,19389,29750,136000,35400,53500,20100,279000,16250,103000,8810,4680,51300,18100,137000,78200,17700,20400,24300,8220,26200,207500,9330,43150,5520,77700,21050,24200,38250,22133,60600,61500,20350,20750,74195,11400,160000,50300,823,127000,29900,41150,NA,16650,77800,8230,186500,41600,22850,8490,4300,52400,28150,18600,38700,6550,41000,16800,NA,15250,28650,36500,36950,68900,12750,43400,24100,10900,1505,14400,61400,47700,5520,69700,33500,2610,48150,26600,30500,12700,25950,102000,44050,12200,3415,36261,9970,18150,12400,63000,53000,45200,28550,36200,41584,4434,18500,16700,73700,106500,1070,16050,8170,21800,69900,7450,87500,12182,1990,13650,60000,2530,52600,30050,31250,13750,21650,54200,16700,6810,29800,50000,4925,38300,58400,110000,58900,24150,8844,101700,35750,8220,26650,52700,23800,15791,6550,14500,44250,20800,39659,28450,60237,8170,15800,12700,52300,53200,NA,1492,1685,16000,31000,677000,8330,10450,2205,22450,4025,10900,6570,5650,NA,NA,8950,23690,9050,15650,NA,12043,43850,28600,NA,9220,12200,24250,8760,777,12600,19112,23350,11550,7540,133500,12270,44950,13150,21978,11450,20450,29900,348500,19010,13800,8480,34400,22700,64600,22400,23450,4295,37850,7110,132000,4400,50900,6991,NA,11800,35800,21095,49450,3550,7770,7230,23900,NA,5980,4050,7050,72900,49300,33250,19650,16700,48200,19345,14500,89000,11300,24850,6390,NA,40730,26100,NA,4025,3858,17450,19000,6870,71500,21150,2230,NA,11775,7230,43350,8570,84200,31100,12600,16500,5720,8700,9360,96300,16223,NA,12750,12650,NA,5190,11100,25700,21850,60200,27600,11023,7090,3240,47550,9490,6640,19050,6116,5590,2329,6380,13850,5800,12700,3940,15100,24750,7880,8690,19100,104500,4130,12850,1950,19951,5620,NA,650000,NA,17916,22950,35752,8864,18800,3840,9160,8070,3480,9500,10700,693,3495,14500,24200,31150,2250,6040,8690,4675,103500,30100,19950,1090,3510,9210,12589,23850,8720,7630,6800,3040,29650,12000,17850,NA,37850,31500,4020,59374,174000,6950,94100,2020,80000,19150,8430,NA,12100,51500,38200,36350,1525,44100,NA,11050,8660,6110,1625,5230,54400,2830,7690,9500,30700,2365,41450,13650,31200,11000,46050,37100,16800,11250,5540,11650,13900,14300,25150,11350,5060,7930,17300,61300,3030,2760,NA,3910,7400,67400,11100,10950,37050,2765,186000,14700,25750,58000,NA,10000,29100,12300,NA,21700,NA,17500,8070,12800,45400,12200,13550,8130,9800,2635,16800,13700,2870,24750,7300,2745,1680,6400,13400,1230,NA,1195,5500,4895,11900,6786,1730,9140,63800,4530,9110,40700,5950,5420,117000,975,6939,1785,21800,557,11350,17100,37200,4700,3025,9580,NA,12050,16850,2315,14400,15650,10050,106500,35650,8090,7900,21700,5650,11800,23850,22150,12900,9895,3590,19750,80700,13400,23016,3800,21700,18850,13450,1595,5670,18050,4914,5410,24300,NA,9540,5320,6330,2770,6100,2165,47950,12600,55800,NA,7720,9410,2530,2520,676,4905,5390,14500,13813,21350,30201,2840,130000,9960,21400,NA,12200,31650,83000,6350,3339,7280,5020,10350,569,2570,4900,60387,17100,4935,2700,1730,51200,2160,3365,6400,5880,1060,39950,2490,10300,13850,6340,6850,2590,7090,9490,9790,12850,13700,9170,NA,43000,7700,10850,12600,7690,19000,7160,12494,31400,3315,53500,10600,12450,42950,5570,3925,11700,3680,4170,5560,19950,27450,8380,5112,21400,6560,NA,765,4120,2145,7150,6080,1045,3520,29300,4540,5920,4625,4230,29100,6930,4420,4405,6330,95900,40650,9590,5020,11800,1885,7560,7550,541,NA,NA,829,6050,5680,11600,5300,12300,17850,1985,10800,8490,2550,5780,13250,2140,16400,1840,10400,189500,4110,62700,14000,3850,3430,7000,6390,6620,NA,7140,NA,36322,7300,10600,1540,20950,8640,15900,1270,18800,8901,15000,6980,20832,12200,4610,12244,5840,29000,8060,4665,12400,5270,1205,4165,4250,24100,1700,11050,263,18100,5340,1469,17400,10450,8960,8760,6290,2395,19000,20700,8190,7550,1185,2150,3080,913,39450,10550,3915,9410,13100,16600,2120,2600,3256,NA,6350,8520,6420,245000,28550,2235,12550,4535,21250,10950,8124,2930,6090,1685,932,5440,3705,33650,11400,5490,1800,1615,7880,3690,10500,1525,3390,7668,11400,3565,3475,3925,8321,5370,30800,2460,5221,9240,3210,11950,10825,1010,7580,13650,14900,1355,60400,792,20100,2950,12550,5270,82600,7285,42050,15300,16850,2330,23700,2160,11500,4900,15850,4950,12000,1710,4025,15750,NA,4650,626,5400,6750,2310,676,3715,6430,1345,10050,9940,2520,762,4620,5220,4815,7433,3560,13700,26000,5330,582,1955,2095,7200,1610,1430,4000,8470,1460,3750,4930,2415,10950,3330,2325,1945,9160,7210,7850,2285,10650,2300,3015,7780,7960,4200,4660,14800,9390,983,1095,5190,2645,4000,2145,2515,12550,14100,30050,9750,1045,12200,10700,13950,5550,NA,198,916,544,7140,1400,3835,11250,10600,5120,NA,2695,12250,2278,8020,5070,2430,1650,20150,1850,3010,1380,5590,2230,3220,4735,12250,6112,108000,3995,8470,6740,2220,5880,4430,683,760,27746,NA,40400,12582,1735,7000,953,1590,11350,7380,1390,9410,14000,NA,2840,4060,24200,12600,2000,8260,8520,4320,180,NA,5200,2545,NA,8280,5570,923,6590,4200,3725,13150,15500,3440,15250,3700,2110,6790,3745,3625,8940,3145,4610,13150,2090,4775,6353,4205,2100,5640,4040,1411,NA,10800,1990,22190,5370,2530,2535,4805,4750,3840,3730,2950,3185,4845,15550,20450,7000,3460,17600,22350,2160,11300,19400,13900,20800,4645,19900,10150,1315,2445,5870,377,2330,3685,6650,785,11150,7000,5910,NA,2960,8410,6400,16700,NA,14950,790,2845,687,3430,1595,26700,10050,2545,2960,20900,8020,1135,6890,4350,13000,17750,NA,3235,3185,NA,5360,8280,1840,85000,1055,5400,9430,2065,7690,4190,687,792,3855,1750,21600,2720,10900,15650,1155,1050,7678,2515,3820,2093,2865,1770,7260,1295,2130,3865,8620,12333,1702,5420,16700,1825,6830,2250,2690,3795,43150,6960,2500,4745,19050,2330,2380,10100,2045,995,6130,8416,1810,1670,1620,2500,35400,4395,85700,43400,6200,8450,41800,3080,8890,13450,2800,8420,788,3100,2495,2237,8800,2410,6430,10650,1440,1375,1900,3565,923,1765,4075,8700,3550,6600,4280,4440,21813,1385,3420,1640,3630,2175,10300,42100,1745,NA,2690,12800,1190,1225,5800,1629,2805,1585,39350,1845,2330,NA,3305,3985,1680,1700,2400,2780,9070,6130,6280,3076,3105,5960,6130,9300,2990,133000,NA,2355,2145,3965,6470,186000,5020,4429,6440,4240,10000,18500,4030,NA,4750,2650,4600,10800,3495,5940,5132,NA,2310,NA,2205,16900,6430,1945,9150,7070,3250,2380,1272,6882,3140,NA,1995,1320,1880,3716,1860,7500,6050,4985,3205,8640,1790,2550,6670,2880,4270,184,2800,2220,876,3820,2580,23900,1895,1635,5080,10600,5380,16550,4285,18050,1260,1770,8470,4565,5992,29929,3530,8680,1240,1100,6690,2655,2380,7220,6950,3090,NA,9600,8220,12500,998,14150,12100,1575,19700,10450,6700,3850,5033,3260,2610,2290,3146,4640,6010,6350,7288,18300,20250,1685,6579,4750,1485,5520,5600,2585,4824,6570,5360,5020,7420,2360,6770,8660,7540,3226,1820,2470,1070,3310,33750,NA,16100,4875,691,6410,8400,6200,8840,1295,1205,4445,NA,7180,NA,13450,822,7720,3465,9640,9140,29450,1300,1365,8070,1050,2935,2510,1765,2570,3780,1405,11800,6100,3175,3975,9280,1175,NA,6800,1045,1045,7460,NA,6130,4000,4575,3700,5260,763,4890,3060,3200,6180,2650,6230,2705,11000,4270,5130,7270,3220,1350,4265,134500,924,3380,1810,3170,2190,6780,2810,2300,5670,6410,3575,10150,4185,3440,4710,11900,691,1065,1475,15150,4835,1455,2135,4020,6140,2580,11900,5240,1160,4100,3810,2322,8190,5610,8430,27400,586,3300,6550,2245,2525,NA,2065,2600,1270,3990,3865,2385,1845,3600,2880,9340,1890,2800,5705,1860,9900,2540,4780,2300,4935,4490,4100,4380,3800,2035,NA,NA,10700,1455,1530,23100,2355,1985,915,509,1973,63300,2950,3790,8080,7960,8638,3120,4110,4625,5200,4240,9495,2000,5550,3135,NA,3045,NA,8890,10150,4735,1160,4175,19700,2125,14550,11500,4290,14150,2760,690,4200,1890,17300,6550,4125,4240,2040,1840,2490,66400,3871,937,6010,4585,1421,4400,1605,2905,3375,5530,8070,4000,1440,1387,3215,19200,7450,5640,2075,1845,4750,6860,3000,595,3944,1250,1860,1880,1196,2880,3730,1235,3780,4145,1880,4695,4715,4970,1641,2852,3080,573,7710,9090,5030,4180,3365,9000,2280,6700,2480,8300,3310,12850,7140,727,1904,2305,NA,4995,995,1260,1810,8320,7800,2440,3985,1555,2610,NA,4420,3260,4530,1337,5560,8760,4050,3030,10450,5963,842,14050,3850,2580,5440,3370,1900,7370,198,3730,1880,1145,NA,5560,NA,1265,1800,5000,8240,6350,1032,1255,2095,3875,2320,1965,7109,NA,1930,4970,4615,NA,NA,3280,1555,2735,1925,12200,4935,NA,5220,4905,3590,3805,4485,922,2055,650,8020,1905,NA,1340,1980,8560,5350,2320,4330,5680,4610,882,2425,1565,4500,1980,538,1045,2710,2888,3040,1320,1740,1465,3990,1280,1405,7206,512,1055,4300,5200,2790,1505,9990,5350,3370,5640,4955,2317,1707,15200,4162,NA,523,7030,2070,4535,3185,1275,1675,1140,5249,13550,930,11823,2525,3077,2310,3650,1420,3855,3100,839,12450,4645,7490,1035,8670,4200,1425,694,4480,2800,2561,770,4415,4320,10057,4815,6930,1760,2820,1585,2455,6040,3640,3460,4815,9200,2060,5570,5730,7400,4015,7590,421,2017,2585,670,4550,1520,3135,3222,3300,799,4395,6280,3670,6690,3145,2250,2480,1390,2615,1450,2975,8000,3650,5370,NA,2110,1300,5460,4955,3780,2421,1505,3742,1740,1910,3050,2190,2375,4240,1895,1650,366,3350,6720,3085,1530,3860,2080,1440,6310,2100,6360,1685,5740,2140,2450,10400,4300,4800,3805,795,2300,1300,4650,3220,4690,1560,3265,1920,2660,5140,1315,1040,3560,21650,3855,2741,9950,2960,4380,1690,10700,774,1315,6260,4360,591,2820,3560,2635,5790,18050,4213,4355,3840,15118,2132,5670,3800,26650,1945,2295,3640,3500,12396,8030,2270,3715,1280,2380,1135,592,2285,1230,NA,3415,3200,423,9740,590,1855,1455,10100,2130,2675,7850,3255,3230,3680,4220,3175,3900,3850,9340,739,1995,6950,2430,2435,1160,4470,5490,1690,1015,2055,1515,2529,3195,1000,5610,1425,3750,4090,4330,4030,5660,2985,717,3172,2450,794,2150,1320,726,5550,2775,2055,11300,2895,6950,3945,6320,1021,596,6140,2290,1580,1078,615,3930,1100,2565,1655,NA,372,2995,4185,22950,1840,4900,28100,404,1920,894,368,2440,2955,3965,1300,6050,10100,5200,1335,2700,1000,1615,3155,447,3530,2655,4500,3000,2075,3800,2720,6680,2069,8018,1120,2675,2205,2885,17250,3060,1950,690,2735,3300,19850,1410,2120,4210,3430,2870,2170,1275,514,3965,4610,13700,3550,75000,4280,705,2090,1933,3200,1955,3645,874,19750,1705,510,12300,512,77256,2800,13300,2885,1620,3800,549,3690,4005,2750,3120,536,2010,408,700,1976,155 -"2018-12-03",43250,70500,126000,334500,108500,181500,365000,225683,1200000,259500,105500,47200,41650,282000,221000,29750,281000,30400,199000,87200,113500,175500,494500,103500,203500,72400,74400,270500,37150,125500,115000,134500,127000,432500,NA,65649,74610,288500,30350,76300,14800,31850,10800,17950,18100,123000,395000,7250,89100,7660,57700,32400,52500,111500,86100,45950,69900,215000,55300,43500,19450,336000,97700,103000,234000,436505,14350,194000,67000,33200,31750,66300,156500,52700,32100,19350,294000,37950,50000,95400,209781,192000,33650,22850,124943,6110,31700,193300,49400,284000,31500,72522,109000,44950,93100,7680,4650,11325,19500,30150,4525,17650,39600,39800,93500,562423,729000,21050,4450,99600,5060,56400,36800,161974,31500,21200,172500,48600,61000,166800,31800,348100,90600,30850,22450,31050,54200,17550,52200,190000,31000,91500,11750,38000,106000,58100,51800,29050,145000,NA,56700,38450,12800,63400,83700,251500,145000,17500,25200,49900,5050,17050,33450,63355,54500,84900,12250,739000,78900,68400,3885,77600,5310,8760,4465,10096,97679,NA,1379000,8980,8700,6280,13250,NA,17350,43750,146538,10750,10950,5670,42750,NA,51800,14350,93585,NA,25100,33850,62000,31250,172500,11700,9950,32450,202900,21750,NA,97700,8830,19776,20476,29850,138000,34700,53600,20500,272500,16300,103000,9390,4755,52000,18350,133000,78800,18250,21150,24650,8540,25350,205000,9260,44750,5740,78400,22100,23950,37900,22233,61400,62900,20350,21100,74785,11650,170000,51500,825,127000,30200,42900,NA,17050,77800,8530,191000,42200,23350,8450,4290,52400,29450,18550,37850,6560,41600,17200,NA,17000,30200,36750,35750,69300,13200,43650,24700,10850,1535,14650,64000,50900,5720,66700,32900,2660,49900,27850,31050,12750,26850,105500,45650,12450,3470,36928,10550,18250,12750,63500,53300,48000,28500,37050,43349,4625,19250,17250,73000,109000,1090,16000,8190,22200,70000,8050,87300,12230,2125,13800,60100,2550,54500,28250,32500,14250,22200,55300,17000,6890,30300,50400,4980,38200,58200,114000,60000,25000,8978,105300,36700,8880,26750,54200,24100,15874,6620,14300,44450,20800,40557,28450,60899,8280,16300,12800,51800,55700,NA,1496,2190,15950,31000,691000,8520,10400,2245,23250,4195,11000,6710,5610,NA,NA,9530,23819,8970,15800,NA,11926,43450,27450,NA,9200,12550,24600,8660,782,12500,19787,23800,12100,7670,150000,12508,45500,13150,22204,11650,20600,30600,353000,21246,13700,8510,34750,22700,64500,22500,23550,4525,37850,7220,130500,4560,50400,7134,NA,12100,36850,21286,51200,3660,7800,7480,24900,NA,6230,4080,7170,71500,50400,34150,19700,16650,48200,19736,15150,89400,11950,26150,6400,NA,42230,25750,NA,4020,3907,17400,19750,7020,73300,21250,2350,NA,11700,7210,43250,8930,85100,31000,12950,16450,5880,8400,9500,95200,16369,NA,12700,12850,NA,5280,11050,25900,22500,59800,28150,10841,7270,3425,46800,9570,6590,19050,6171,5690,2296,6530,14450,5860,12700,3970,15300,23800,7830,8830,19700,103500,3990,12900,1970,20187,5920,NA,643000,NA,18188,23200,36413,8764,19400,3820,9200,8100,3455,9630,11100,702,3500,14100,24100,31400,2305,6270,8760,4685,112000,32550,19950,1085,3640,9160,12990,24550,9020,7640,6800,3065,29700,12300,18850,NA,38550,32350,4090,59657,176000,6950,95300,1970,77400,19750,8660,NA,12200,52300,39100,37100,1515,46500,NA,11350,8420,6540,1670,5350,53600,2850,7920,10050,31650,2385,42850,14100,31400,11050,47200,37800,17050,11250,5550,12250,13900,14450,26150,11700,5140,7580,17200,62700,3030,2815,NA,3980,7390,67100,11200,11050,36350,2810,186000,14800,26800,61500,NA,10450,31000,12650,NA,22550,NA,18100,8060,12900,45500,12250,13300,8010,9740,2685,17400,14400,2865,25100,7300,2750,1695,6690,13900,1270,NA,1155,5560,4940,12700,6707,1760,9160,63900,4470,9370,40950,5890,5380,120000,986,6841,1825,21700,562,11350,17000,38000,4775,3065,10000,NA,12350,16850,2720,14750,16150,10100,103500,35700,8120,7940,22700,5710,11400,23900,22000,12900,10305,3660,20250,82200,13900,24141,4180,21850,19150,13850,1710,5810,18200,4943,5370,23850,NA,9510,5640,6210,2845,6630,2345,47850,12500,56500,NA,7920,9400,2550,2585,693,4920,5630,14500,14375,21400,30201,2980,130500,10400,21400,NA,13000,32600,84200,6350,3481,7430,5020,10500,578,2610,4950,60387,17100,5000,2770,1750,53500,2400,3480,6360,5880,1075,40000,2565,10350,14000,6370,6900,2675,7240,9670,9890,13100,13750,9260,NA,43000,7790,11100,12650,7700,19200,7160,12212,31700,3405,53600,11450,12500,42950,5630,3935,11650,3890,4255,5500,20200,27600,8380,5181,21600,6540,NA,778,4250,2185,7170,6090,1045,3665,28900,4570,5950,4645,4250,31100,7130,4430,4470,6700,96800,40550,9600,5170,11950,1890,7910,7480,548,NA,NA,850,6090,5770,11800,5500,12400,18550,2230,10850,8600,2620,5990,13300,2155,16500,1890,10600,190500,4215,63800,13950,3920,3572,7200,6530,6620,NA,7160,NA,37124,7330,10700,1555,21050,8790,15850,1565,19250,8980,15000,7020,20975,12500,5100,12471,5850,29050,8470,4585,12550,5250,1225,4230,4295,23950,1675,11150,265,17700,5630,1510,18150,10750,9190,9150,6650,2405,19250,20850,8350,7880,1205,2175,3170,912,39400,10600,4010,9710,13500,16850,2120,2645,3317,NA,6440,8650,6490,243500,28500,2315,12800,4385,21600,11145,8197,2955,6090,1690,938,5470,3895,33650,11550,5580,1825,1650,7930,3700,10600,1670,3515,7587,11450,3575,3520,4025,8403,5460,31700,2515,5323,9440,3205,12400,11200,1030,7700,13700,14750,1365,59800,770,20000,2775,12850,5370,82000,7209,42300,15500,17150,2280,24000,2195,11500,5100,16150,5070,11950,1725,4060,15800,NA,4775,633,5430,6820,2320,673,3680,6480,1450,10250,9812,2525,770,4100,5230,4775,7629,3570,13650,26250,5420,583,2000,2095,7330,1665,1495,4180,8600,1500,3780,4930,2510,11150,3410,2235,2080,9280,7260,7840,2315,10450,2370,2910,7710,8050,4200,4670,14650,9490,1005,1115,5200,2635,4240,2170,2590,12700,14250,30100,9900,1055,12350,11000,14250,5390,NA,199,930,558,7330,1405,3900,11450,10600,5120,NA,2810,12350,2273,8130,5010,2440,1790,18650,1860,3130,1410,5780,2310,3265,4845,12450,6200,111500,4000,8520,6760,2280,5740,4515,605,758,27706,NA,39700,12582,1850,6850,950,1625,11550,7370,1455,9480,15150,NA,2860,4100,24600,12850,1960,8330,8420,4395,183,NA,5220,2565,NA,8260,5515,919,6720,4230,3990,13450,15850,3475,17150,3500,2105,6870,3800,3640,8950,3180,4890,13800,2175,4605,6353,4130,2065,5650,4080,1411,NA,10850,2025,22235,5800,2560,2585,4960,4900,3885,3835,2935,3270,4895,15600,20950,7130,3520,17600,23300,2210,11500,20250,14350,22500,4765,20200,10350,1315,2430,5980,372,2585,3690,6570,790,11050,7180,5850,NA,3020,8500,6440,17150,NA,15050,810,2840,684,3500,1610,27000,10500,2630,3125,21550,8250,1180,6800,4395,13250,18050,NA,3285,3325,NA,5540,8540,1900,85500,1120,5440,9670,2085,7800,4190,684,778,3945,1785,22500,2795,10950,15600,1205,1105,7878,2575,3860,2113,2925,1775,7280,1285,2155,3875,8610,12497,1791,5500,17000,1875,7060,2270,2770,3820,43700,7040,2500,4860,19300,2365,2420,10250,2085,996,6120,8455,1830,1675,1630,2545,35700,4700,86300,43650,6250,8620,41200,3085,8800,13750,2905,8450,762,3150,2600,2232,8800,2455,6710,10700,1445,1375,1908,3575,929,1785,4160,8950,3605,6640,4290,4500,21776,1450,3420,1745,3660,2230,10300,42300,1745,NA,3080,13350,1200,1210,5830,1623,2870,1585,39300,1895,2345,NA,3385,4100,1790,1735,2420,2780,9050,6170,6320,3086,3105,5960,6070,9220,2990,132000,NA,2410,2120,4035,6510,189000,5110,4508,6520,4375,10150,18550,4025,NA,4790,2690,4600,11200,3530,6120,5244,NA,2285,NA,2250,17250,6430,2075,9440,7200,3285,2395,1262,7044,3270,NA,2065,1320,1900,3783,2005,7650,6130,4995,3230,9150,1795,2575,6700,2750,4350,183,2785,2365,885,3820,2585,25200,1870,1645,5220,10600,5380,16050,4350,18300,1305,1750,8850,4580,5992,28983,3615,8830,1260,1100,6660,2700,2490,7270,7050,3060,NA,9630,8200,12600,1035,14250,11900,1650,21000,10800,6800,4035,5524,3270,2790,2310,3158,4640,6170,6260,7298,18600,20750,1735,6685,4705,1420,5730,5679,2665,4885,6700,5480,4985,7260,2415,7160,8870,7690,3698,1843,2530,1075,3395,33700,NA,16100,4855,705,6560,8050,6240,8840,1270,1260,4620,NA,7320,NA,14150,825,7720,3955,9720,9170,29500,1370,1370,8200,1080,3045,2535,1810,2580,3880,1360,12000,6130,3160,4040,9490,1190,NA,6900,1055,1080,7480,NA,6160,4000,4615,3680,5440,763,4890,3060,3265,6180,2770,6410,2580,11100,4345,5210,7830,3220,1360,4270,148500,921,3785,1820,3705,2220,6890,2815,2300,6120,6570,3615,10250,4340,3475,4830,11900,691,1075,1480,15250,4930,1440,2120,4190,6240,2550,12100,5250,1160,4200,4320,2395,8550,5710,8500,27050,592,3450,6550,2260,2535,NA,2095,2615,1275,3890,3845,2400,1855,3635,2915,9470,1920,2820,5880,1830,10350,2500,4780,2375,4935,4790,4105,4440,3795,2085,NA,NA,10900,1500,1540,23500,2355,2120,935,511,2021,63900,2765,3840,8130,8000,9084,3130,4830,4525,5480,4135,10133,1930,5930,3190,NA,3040,NA,8870,10150,4880,1210,4230,19200,2185,14500,11600,4290,14600,2870,706,4315,1910,17500,6490,4000,4280,2110,1885,2495,65200,3909,943,5820,4633,1401,4495,1650,3060,3370,5570,8090,4090,1525,1404,3190,19800,7150,5820,2085,1865,4810,7050,2960,590,4016,1275,1865,1970,1205,2480,3820,1235,3925,4165,1775,4800,4750,4970,1695,2838,3055,588,8220,9070,5300,4125,3430,8890,2315,6710,2680,8310,3330,12400,7240,737,1917,2375,NA,5050,1000,1315,1805,8250,7770,2450,4010,1635,2685,NA,4425,3280,4530,1350,6200,9070,4065,3065,11350,6001,840,13550,3820,2610,5510,3450,1930,7630,199,3870,1920,1105,NA,5800,NA,1295,1875,5030,8120,6460,1027,1350,2140,3975,2380,2010,7225,NA,1930,4980,4705,NA,NA,3335,1705,2865,1830,12250,5330,NA,5360,5110,3590,3700,4560,928,2055,648,8050,1890,NA,1346,2030,8710,5500,2345,4580,5900,4330,897,2495,1545,4620,1975,543,1055,2905,2950,3145,1320,1865,1486,4185,1330,1425,7444,513,1070,4280,5230,3560,1530,9790,5320,3975,5780,5050,2285,1671,15150,4139,NA,534,7120,2065,4570,3240,1320,1755,1155,5306,13700,958,12120,2695,3127,2310,3690,1450,4140,3145,839,12600,4655,7500,1054,8700,4325,1420,683,4500,2740,2607,788,4465,4370,10078,4860,7030,1740,2895,1605,2490,6260,3635,3610,4850,9300,2105,5690,5760,7180,4065,7430,425,2057,2645,715,4590,1565,3170,3227,3320,807,4390,6390,3705,6690,3165,2250,2550,1430,2625,1535,3020,7940,3790,5480,NA,2130,1320,5570,5000,4050,2425,1525,3821,1730,1935,3095,2280,2380,4300,1920,1655,367,3530,6690,3250,1570,3940,2125,1485,6480,2235,6380,1740,5620,2090,2590,10500,4330,4835,3870,807,2345,1310,4770,3290,4725,1600,3265,1920,2715,5350,1350,1055,3531,20850,3890,2736,10150,2940,4375,1725,10850,784,1315,5640,4410,596,2880,3610,2555,6200,18450,4271,4430,4115,14294,2132,5710,3840,27600,1950,2295,3685,3525,12396,8150,2240,3695,1285,2390,1155,603,2295,1215,NA,3445,3275,423,9670,600,1950,1475,10050,2240,2740,7980,3220,3300,3807,4355,3235,3980,3935,9740,748,2220,6950,2460,2550,1110,4575,5450,1690,1030,2085,1520,2505,3235,1000,5730,1465,3810,3870,4420,5230,5800,3190,718,3194,2525,809,2180,1380,720,5970,2785,2130,12050,3000,7060,4030,6680,1035,600,6190,2300,1580,1085,622,3875,1115,2590,1690,NA,375,3040,4205,22900,1837,4905,30400,410,1950,901,371,2455,2950,4200,1415,6220,10700,5230,1370,2720,1010,1675,3315,437,3620,2695,4525,3030,2115,3800,2800,6680,2102,7947,1150,2760,2255,2890,17450,3125,1965,751,2700,3340,19800,1420,2120,4255,3500,2890,2175,1320,517,3895,4660,15550,3550,75600,4380,708,2060,2028,3085,1945,3520,869,19000,1720,549,13200,513,76704,2790,12950,2870,1675,3790,558,3730,4050,3575,3005,536,2070,408,670,1954,155 -"2018-12-04",42150,69000,123500,334500,107500,179500,358500,228497,1190000,255000,106000,47950,42150,278000,218500,30600,277000,30450,197000,86600,113500,174000,492500,105000,199000,71700,73200,272000,36650,120500,113500,138500,124500,439500,NA,65848,73862,285500,30050,75000,14900,32000,10650,17500,17650,123000,393000,7200,87900,7700,58400,32200,52300,112500,86300,46200,69100,214500,55200,42250,19250,340000,98800,100500,232000,454813,13950,192000,68100,33500,31550,65900,158500,52100,32400,19050,287500,38200,53200,95300,215277,190500,34300,23500,121643,6160,31250,194000,50900,286000,30900,72907,109100,44850,93300,7580,4660,10800,19150,31000,4530,17750,39550,40450,93300,570564,732000,21300,4395,103500,5000,56900,36200,161660,31800,21200,182000,49200,64400,160000,32100,361500,86800,30250,21500,31100,52400,17400,51700,190000,30250,91200,11850,36450,105500,57800,51200,29200,144500,NA,55800,38500,12650,64500,81500,250000,141100,17150,25100,49350,4955,16800,33250,62783,54600,84200,11950,727000,78000,67500,3900,78200,5250,8790,4540,10139,96892,NA,1369000,8940,8580,6310,13150,NA,17100,42950,145435,10750,10650,5660,42100,NA,51600,14100,96311,NA,24550,32200,61100,30700,173000,11100,10100,33100,197000,21450,NA,97400,8660,19887,20259,29500,134000,34800,53600,20450,268500,15950,102500,9020,4730,52400,17800,127000,77800,18250,21300,25050,8400,24850,206000,9370,45700,5720,76600,22250,24100,37350,22100,61300,62500,20500,21500,74491,11450,165500,49250,826,127500,29250,42850,NA,17100,77700,8470,190500,42200,25350,8430,4255,51900,29050,18450,37400,6490,40750,16650,NA,16750,30300,36500,35850,69900,13000,45300,24250,10800,1500,14500,63700,51200,5890,65300,31750,2630,48850,26350,30300,12700,26550,104000,45100,12350,3435,36785,11200,18000,12450,64200,51800,49000,27850,37150,42240,4606,18950,16950,73600,108100,1095,16750,8250,22600,70000,7890,87300,12182,2065,13500,61100,2545,54100,29100,32600,14450,21900,55300,16800,6870,29450,51200,4850,37500,58200,113000,60600,24350,8933,101600,36900,8690,28400,54500,23600,15376,6600,14400,44300,20150,38571,28050,60899,8760,16450,12400,51800,54900,NA,1511,2475,15500,30950,673000,8610,10100,2225,23300,4135,11100,6720,5600,NA,NA,9290,24035,8980,15500,NA,11731,42400,27400,NA,9040,12200,24500,8590,788,12600,19498,24000,12450,7670,149500,13177,44450,13400,21928,11550,20550,30750,351000,20520,13350,8600,34900,22500,64400,22300,23550,4495,37850,7100,128500,4425,52600,7144,NA,12150,36850,21573,50500,3610,7730,7270,24500,NA,6380,4005,7160,70600,49850,34300,20000,16800,47600,19558,15000,89500,11850,25900,6220,NA,42048,25900,NA,3880,3878,17400,19450,6960,75700,21400,2420,NA,11275,7190,42950,8960,85000,30650,12950,16300,5800,7600,9530,95700,16369,NA,12150,12450,NA,5320,10950,25150,22200,59500,28350,11206,7300,3450,46450,9410,6450,18850,6226,5660,2325,6700,14050,5900,12550,3950,15200,23950,7700,9200,20850,103500,4025,13000,1950,20707,5900,NA,643000,NA,17780,23550,36413,8709,19700,3820,9330,8030,3355,9640,11950,700,3490,14000,26750,31400,2300,6120,8760,4680,112000,33350,19950,1085,3635,8960,13080,24250,9100,7500,7110,3055,29300,13050,18100,NA,38650,32400,4235,60317,175500,6990,93400,2050,73000,20100,8520,NA,12050,53400,39100,37400,1520,46250,NA,11900,8140,6820,1675,5380,54200,2860,7720,10900,31600,2330,43450,13950,31300,11100,46800,38000,17100,11100,5560,11850,13650,14250,26550,11700,5120,7680,17100,60200,3020,2810,NA,4005,7260,68400,10950,10950,35700,2835,186500,14200,26450,61200,NA,10550,31400,12600,NA,22350,NA,18250,8030,13050,44950,12250,13150,8070,9740,2640,18000,14050,2880,25000,7450,2765,1695,6710,13550,1295,NA,1145,5560,4910,13550,7022,1765,9180,63700,4455,9400,40950,5930,5320,119000,1000,6871,1840,21500,558,11450,16900,38000,4745,3030,9750,NA,12300,17000,2805,14900,16900,10150,105500,35500,8430,7930,22300,5680,11650,23750,22500,12800,10168,3710,19700,83500,13450,24375,4665,21600,19400,13650,1820,5680,17850,4914,5290,23600,NA,9840,5690,6180,2805,7140,2355,47550,12500,55400,NA,7880,9350,2545,2650,693,5020,5640,14600,14281,20900,30000,3020,129000,10400,22950,NA,13200,30800,83300,6320,3490,7330,4970,10500,577,2600,4945,60483,17200,5100,2730,1835,53300,2405,3485,6300,5910,1080,40050,2545,10450,13900,6310,6920,2680,7370,9640,9850,13100,13800,9250,NA,42100,7490,11350,12400,7590,19000,7070,12118,32200,3390,54000,11550,12150,43200,5770,3895,11700,3825,4190,5530,20000,27500,8420,5211,21700,6300,NA,778,4250,2220,7140,6160,1070,3850,29150,4560,5810,4665,4205,32950,7120,4600,4440,6700,97200,39850,9900,5080,12050,1900,8000,7480,545,NA,NA,831,6060,5740,11750,5520,12500,18700,2245,10650,8590,2625,5980,12950,2155,16300,1975,10600,190000,4370,64300,13900,3925,3655,7080,6460,6640,NA,7230,NA,37023,7730,10700,1560,20650,8820,15650,1510,19200,8842,15000,6970,20737,12500,5260,12521,5720,29000,8520,4535,12600,5230,1205,4155,4265,23800,1625,11150,267,17550,5780,1572,18400,10750,9220,9180,6700,2375,18900,20950,8130,7750,1205,2155,3150,897,38950,10350,4325,9600,13800,17000,2200,2660,3275,NA,6440,8630,6500,243000,28700,2450,12800,4385,21450,10999,8850,2955,6170,1755,944,5460,3995,33350,11700,5520,1830,1670,7930,3765,10550,1700,3485,7573,11250,3580,3510,4125,8412,5580,32000,2515,5323,9470,3200,12450,11100,1035,7600,13550,15000,1370,60100,775,20000,2655,12700,5310,80500,7158,42100,15800,17150,2365,23700,2225,11550,5400,16350,4985,12100,1840,4090,15700,NA,4835,643,5310,6850,2305,690,3675,6390,1475,10500,9960,2500,806,4105,5200,4745,7668,3540,13750,25850,5380,586,2015,2095,7650,1720,1540,4385,8580,1495,3800,4910,2560,11000,3400,2260,2025,9200,7250,7780,2365,10850,2430,2855,7690,7960,4200,4670,14700,9470,1005,1125,5180,2655,4160,2120,2650,12750,14150,29900,9750,1060,12300,10700,14300,5360,NA,202,930,558,7830,1420,3900,11850,10750,5100,NA,2840,12450,2278,8090,4940,2420,1800,17800,1870,3220,1830,5760,2345,3300,4760,12300,6210,110500,4015,8460,6770,2295,5750,4625,595,754,27426,NA,39350,12535,1870,6750,947,1645,11550,7380,1465,9750,14850,NA,2875,4095,24650,12650,2005,8330,8400,4400,183,30700,5170,2615,NA,8290,5515,933,6760,4230,3370,13400,16350,3485,16900,3490,2115,6850,3825,3640,8850,3260,4820,13750,2285,4635,6314,4110,2050,5620,4055,1379,NA,11050,2050,22510,6110,2540,2590,4940,5020,3860,3775,2955,3310,5000,15700,20850,7130,3505,17700,22600,2215,12350,21150,14250,22250,4765,20050,10250,1315,2430,6000,371,2630,3650,6530,789,11800,8420,5870,NA,3035,8800,6480,17900,NA,15050,823,2830,690,3515,1645,26100,10600,2710,3180,21550,8180,1150,7100,4215,13350,17800,NA,3310,3410,NA,6100,8500,1900,86300,1100,5620,9740,2075,7830,4190,678,771,4005,1795,22300,2830,11100,15450,1225,1155,7791,2605,3875,2073,2950,1785,7340,1285,2135,3840,8600,12209,1799,5490,16750,1850,7490,2245,2890,3805,43200,7070,2500,4950,19800,2400,2435,10200,2065,997,6110,8551,1815,1725,1625,2600,35500,5800,86200,44700,6220,8600,41150,3085,9300,13750,2965,8450,821,3160,2635,2243,8800,2460,7130,10950,1455,1395,1978,3555,937,1785,4120,9050,3515,6700,4410,4450,21776,1490,3420,1680,3670,2345,10250,42400,1725,NA,3330,13250,1170,1210,5840,1636,2925,1630,39350,1940,2360,NA,3345,4055,1790,1710,2380,2780,9020,6150,6490,3118,3097,5830,7890,9090,2990,131000,NA,2525,2115,4180,6500,188500,5160,4538,6330,4615,10300,18300,4000,NA,4700,2770,4600,11200,3535,6450,5426,NA,2315,NA,2220,17200,6430,2085,9300,7180,3295,2400,1211,7225,3350,NA,2060,1330,1895,3917,2320,7650,6210,5010,3250,9580,1780,2640,6760,2725,4495,186,3620,2490,910,3840,2580,26050,1895,1700,5050,10800,5370,15800,4395,18400,1325,1945,8790,4460,5964,29403,3640,8870,1275,1100,6470,2700,2480,7200,7040,2980,NA,9580,8200,12850,1040,14150,11950,1750,21300,11250,6750,3860,5524,3270,2745,2315,3121,4670,6400,6450,7376,18300,21100,1715,6651,4790,1420,5670,5669,2640,4893,7020,5500,5030,7680,2400,7630,8830,8060,3889,1874,2600,1085,3395,33650,NA,16100,4730,697,6580,8100,6150,8840,1270,1290,4595,NA,7870,NA,14450,818,7460,3995,10100,9200,29650,1375,1355,8200,1070,3050,2560,1860,2550,3915,1053,12000,6130,3300,4130,9430,1205,NA,7050,1090,1100,7490,NA,6070,4030,4635,3685,5620,752,4890,3060,3265,6180,2790,6470,2600,10900,5640,5280,8080,3220,1385,4260,151000,938,3770,1830,3900,2245,6740,2835,2345,6290,6630,3730,10150,4285,3500,4770,11700,702,1065,1500,15100,4730,1465,2200,4475,6390,2640,12050,5220,1160,4220,4370,2356,8600,5890,8450,27950,589,3670,6870,2360,2565,NA,2070,2640,1370,3880,3870,2400,1900,3640,2935,9420,1940,2820,6230,1850,11200,2525,4800,2405,4925,4750,4045,4480,3790,2075,NA,NA,10950,1500,1510,23350,2400,2135,955,524,1982,64200,2765,3850,8130,8040,9084,3060,4830,4550,5260,4070,10471,1765,6430,3180,NA,2940,NA,8760,10350,4920,1250,4255,20300,2160,14200,11700,4290,14100,3030,700,4305,1885,18200,6410,4035,4170,2215,1860,2475,65700,3851,955,5820,4721,1403,4525,1630,3175,3360,5520,8030,4100,1560,1462,3120,19500,6970,5700,2135,1865,4795,7090,2960,592,3977,1275,1894,2005,1324,2350,3790,1245,4095,4290,1800,4920,4845,5040,1704,2866,2990,590,8400,9080,5320,4030,3445,8900,2325,6700,2765,8460,3250,12200,7250,741,1944,2380,NA,5030,1020,1390,1805,8370,8200,2475,4005,1640,2740,NA,4435,3335,4540,1368,6100,9200,4060,3105,12050,6027,875,13750,3825,2690,5550,3500,1950,7770,200,3825,1940,953,NA,6140,NA,1290,1875,5100,8120,6440,1023,1350,2120,3965,2365,2000,7210,NA,1920,4950,4650,NA,NA,3190,1695,2770,1950,12650,5080,NA,5400,5300,3590,3750,5000,916,2110,639,8140,1950,NA,1333,1980,8900,5540,2365,4660,5960,4215,917,2570,1505,4645,1985,533,1060,2945,2888,3200,1310,1860,1525,4370,1350,1450,7754,516,1085,4325,5220,3785,1545,9190,5420,3970,5900,4965,2279,1658,15350,3963,NA,566,7000,2070,4570,3265,1320,1750,1160,5239,13700,969,11823,2630,3041,2355,3675,1500,4100,3175,839,12600,4600,7520,1088,8850,4550,1400,662,4495,2740,2561,805,4525,4385,8221,4860,6930,1770,2975,1610,2505,6530,3670,3595,4840,9430,2095,5720,5750,8130,4105,7910,427,2169,2645,721,4575,1580,3205,3232,3320,804,4445,6400,3655,6900,3230,2250,2505,1425,2620,1505,3025,7720,3800,5500,NA,2095,1325,5590,5100,4130,2473,1535,3974,1715,1930,3095,2305,2385,4280,1910,1690,369,3395,6670,3280,1575,4085,2165,1470,6580,2635,6450,1740,5670,2080,2590,10250,4300,4955,3990,821,2410,1310,4660,3345,4755,1680,3255,2035,2720,5360,1410,1095,3494,20950,3995,2716,10200,2975,4290,1725,10850,788,1315,5630,4400,613,2890,3635,2520,6470,17950,4233,4660,4405,14335,2137,5670,3925,29550,1970,2430,3690,3520,12396,8230,2295,3655,1270,2405,1175,640,2325,1260,NA,3470,3210,423,9680,605,2000,1500,10000,2200,2770,8000,3250,3320,3831,4375,3655,4020,3985,9690,748,2110,6950,2465,2615,1090,4465,5340,1720,1055,2119,1535,2523,3325,1000,5780,1495,3790,3790,4435,5070,6340,3600,781,3294,2500,803,2510,1375,715,5840,2845,2135,11450,2995,7080,4110,5820,1061,602,6220,2305,1550,1120,631,3890,1100,2645,1715,NA,376,3050,4220,22800,1854,4910,29350,420,1970,898,437,2490,2960,4320,1395,6160,10400,5250,1370,2845,1025,1675,3270,433,3715,2700,4425,3030,2170,3800,3045,6680,2055,7777,1255,2875,2230,2895,17900,3175,1960,732,2710,3375,19750,1475,2120,4260,3555,3005,2185,1365,524,3860,4760,14800,3550,75900,4335,709,2073,2023,3115,1965,3545,874,18750,1745,551,13450,519,75046,2825,12700,2900,1690,3710,567,3720,4020,3990,3025,536,2005,408,659,2063,155 -"2018-12-05",41450,68200,125000,334500,107500,177000,354500,227090,1189000,249000,105000,48000,42250,282000,216500,30700,274000,30600,196500,86300,114500,170000,498000,107500,199000,71700,71700,274500,36450,118500,112000,139000,125500,438500,NA,63853,73488,279500,30100,76200,14850,32750,9940,17600,17500,122000,401000,7100,86500,7720,56600,32250,52200,115000,84800,45150,67800,218500,55600,42650,18950,345000,100000,97200,224600,459149,13650,193500,70400,33000,31350,64800,156000,51100,32200,18700,284000,38450,54300,96200,210697,190500,34650,23100,121643,6110,31600,189200,50600,286500,30950,73293,103800,44750,90100,7490,4490,10600,19050,30800,4555,17850,39300,41300,92000,576432,741000,20650,4395,103500,5010,56800,36300,158282,31300,22150,181000,50200,63200,157900,32150,362300,84400,30400,22200,31650,51500,17950,51800,191000,29000,91200,11900,36500,104500,56900,51500,29850,143000,NA,54600,38850,12400,63700,80500,257000,139400,16850,25100,49000,4935,16450,32450,61545,53600,81300,11600,726000,77400,66700,3835,82200,5240,8680,4415,9923,97679,NA,1365000,8850,8480,6250,13350,NA,17050,42400,147039,10600,10550,5700,41850,NA,50500,13250,100399,NA,24300,31700,60600,30650,174500,11250,10050,31400,198000,21150,NA,99300,8740,19923,19563,28450,131000,34600,51300,19850,270000,16500,106000,8940,4700,52400,17700,126000,76800,18600,21000,25850,8250,25150,201500,9240,45900,5650,75300,21600,25100,37450,22200,61900,61700,20150,20850,73508,11400,162500,48050,814,127500,29200,42300,NA,17100,78700,8310,187000,41150,26800,8430,4300,51400,28150,18700,36650,6730,40600,16300,NA,17650,31000,36200,35200,68100,12850,44500,23150,10700,1480,14800,62300,50000,5760,64400,31300,2715,48100,26100,29700,12500,25900,104500,44050,12350,3325,36642,11350,17850,12250,64300,51900,48800,27100,34850,40879,4487,18500,16650,74000,106200,1080,16725,8160,22200,66400,7660,86800,12134,2680,13150,60500,2550,52600,29650,31800,13850,21550,53300,16550,6820,29500,50000,4785,37200,58200,111500,59000,24200,8817,97600,34750,8700,28100,54100,23650,14877,6520,14200,43500,19750,38383,27250,60899,8970,16200,12150,51300,53900,NA,1501,2475,15250,30250,673000,8270,10000,2175,23300,4010,10800,6690,5600,NA,NA,9030,23862,8840,15250,NA,11613,41500,26950,NA,8590,11950,24600,8060,775,12050,18822,23200,12300,7670,148500,12317,43700,12950,21001,11650,20700,30600,352000,19513,12950,8520,35200,22000,63500,22000,24500,4485,38000,6960,125500,4350,54200,7068,NA,12050,35950,21716,50500,3520,7840,7400,25150,NA,6300,4005,7330,72300,48750,33750,19400,16250,48700,19629,14200,88700,12000,25250,6150,NA,41366,25600,NA,3865,3878,17150,18800,6960,74000,21000,2430,NA,10900,7130,42950,8970,84600,30200,13050,16250,5700,7730,9950,95200,16174,NA,11900,12200,NA,5310,11100,25550,21850,59200,28700,11206,7180,3395,46800,9340,6100,19400,6171,5670,2254,6860,13800,5920,12600,3955,14800,24050,7600,9000,21250,102500,3995,12950,1910,20092,5850,NA,653000,NA,17102,23000,36413,8482,19700,3885,9250,8000,3270,9860,12050,683,3425,14300,27200,31500,2250,6040,8680,4655,110500,33900,19950,1060,3550,8860,12946,24400,9130,7500,7100,3020,28350,13050,18100,NA,38550,24950,4220,57301,179500,6790,91500,2050,74000,19950,8440,NA,11800,53000,37550,36350,1585,45000,NA,11450,8120,7030,1635,5500,54400,2725,7380,10850,30950,2345,42650,13500,30050,10900,46900,37600,16800,11100,5540,11700,13400,14050,27050,11400,5000,7590,17250,58500,2945,2765,NA,3995,7370,67000,10900,10650,36300,2830,186500,14450,25850,63900,NA,10450,31300,12350,NA,22600,NA,17850,7650,12800,45200,12300,12550,8110,9830,2590,17850,13700,2715,24700,7400,2695,1665,6360,12950,1270,NA,1240,5550,4850,13500,6825,1750,9140,63800,4395,9420,40800,5950,5250,123000,994,6890,1815,20950,549,11500,16700,37050,4670,2960,9680,NA,12000,17150,2980,14950,17350,10100,104000,34100,8380,7880,22150,5650,12000,23600,23150,12650,9758,3670,19400,84100,13250,24328,4590,21600,18900,13200,1790,5700,17500,4943,5290,23450,NA,9500,5830,6040,2685,7200,2470,48400,12600,54200,NA,7790,9220,2570,2810,712,4910,5590,14800,13673,20350,29950,2970,127000,10200,22450,NA,13750,30050,81300,6100,3549,7240,4995,10300,577,2560,4905,59517,16800,5420,2700,1905,53300,2420,3395,6110,5720,1120,40350,2455,10500,13650,6200,6730,2650,7200,9630,9760,13000,13650,9230,NA,40650,7300,11700,12450,7440,18850,6960,11695,31700,3350,53700,11450,12350,42950,5750,3900,11650,3700,4035,5530,19950,27150,8280,5142,21500,6310,NA,776,4365,2200,7070,6240,1045,3785,30150,4495,5850,4750,4135,33250,7030,4605,4435,6630,97400,38800,9890,5070,11800,1860,7650,7400,539,NA,NA,836,6090,5730,11600,5600,12400,17800,2280,10450,8590,2560,5920,13150,2075,15950,2010,10450,189000,4570,62600,13800,3790,3692,7050,6280,6580,NA,7140,NA,35871,7800,10850,1535,20350,8760,14900,1630,19150,8783,15000,6930,20641,12600,5480,12143,5470,28650,8390,4525,12750,5130,1180,4055,4255,23150,1605,11200,277,17250,5980,1601,18450,10700,9170,9040,6640,2325,18550,20650,7600,7610,1220,2150,3170,868,38350,10250,4515,9670,13200,16300,2170,2790,3270,NA,6320,8370,6230,240500,29200,2400,12450,4390,21250,11047,8646,2920,6160,1715,964,5520,3830,32750,11350,5440,1775,1640,7930,3755,10800,1740,3370,7492,11000,3550,3455,4140,8476,5540,31900,2575,5196,9200,3200,11700,10800,1040,7530,13550,15200,1350,59100,760,19650,2650,12500,5090,80600,6980,41650,15600,16950,2350,23000,2215,11400,5450,16950,4875,11900,1910,4010,15750,NA,4815,835,5090,6760,2240,679,3650,6370,1545,10150,9881,2550,809,3965,5190,4715,7531,3495,13900,25700,5310,587,2030,2095,7740,1725,1495,4415,8280,1475,3665,4905,2550,10900,3420,2190,2025,9120,7360,7630,2305,10250,2530,2870,7620,7850,4200,4590,13750,9530,1010,1140,5070,2670,4200,2095,2630,12750,14000,30100,9440,1060,12200,10450,14250,5280,NA,208,932,561,7860,1400,3860,11950,10650,4980,NA,2820,12100,2278,8010,4940,2400,1805,17800,1905,3200,1915,5710,2440,3415,4635,11700,6426,109000,3975,8220,6650,2285,5730,4835,588,739,27386,NA,39700,12439,1960,6500,935,1620,11200,7390,1530,9780,14700,NA,2865,4060,25500,12150,1950,8240,8390,4370,181,29950,5070,2700,NA,8130,5497,933,6760,4290,3480,12950,16300,3470,17650,3410,2115,6710,3840,3640,8660,3230,5360,14500,2310,4540,6236,4125,2000,5640,4080,1366,NA,10800,2100,22327,6340,2540,2795,4875,4965,3895,3700,2905,3290,4950,15700,20150,7080,3460,17500,22300,2190,13050,20750,14000,21300,4740,19850,10050,1315,2410,6020,378,2690,3610,6530,779,12150,8690,5830,NA,2975,8730,6420,18000,NA,15050,833,2785,687,3575,1800,26100,10600,2715,3335,20800,8010,1210,5470,4110,13300,18000,NA,3275,3325,NA,6260,8420,1860,89000,1060,5690,9770,2055,7740,4190,685,757,3900,1770,22700,2715,11200,15500,1240,1150,7608,2600,3785,2055,3005,1760,7290,1295,2055,3750,8500,11798,1823,5380,16650,1840,7540,2290,2880,3765,43550,6980,2500,4935,20250,2420,2440,9980,2030,981,6040,8764,1790,1735,1605,2850,35400,6100,86600,44750,6200,8370,40900,3090,8810,14000,3050,8380,818,3115,2760,2243,8800,2440,7080,10950,1500,1375,1906,3530,959,1790,4095,8820,3445,6710,4360,4310,21849,1470,3380,1685,3640,2375,10350,42250,1725,NA,3280,13300,1140,1220,5810,1556,2955,1630,39050,2010,2300,NA,3395,4005,1765,1690,2350,2780,8850,6100,6470,3109,3082,5770,7630,9090,2990,131000,NA,2430,2105,4210,6450,188500,5060,4488,6310,4695,10450,17600,4045,NA,4935,2875,4600,11300,3420,6640,5299,NA,2290,NA,2130,17300,6370,2140,9260,7160,3195,2420,1206,7082,3390,NA,2045,1365,1895,3892,2440,7510,6620,4985,3205,9580,1730,2660,6620,2700,4495,208,3650,2410,970,3815,2600,25650,1900,1735,4685,10700,5120,14700,4530,18150,1310,1875,8800,4335,5982,29754,3570,8880,1310,1100,6400,2700,2410,7150,6860,2980,NA,9560,8160,12850,1040,13800,11950,1750,21300,11250,6680,3700,5439,3375,2830,2310,3233,4635,6400,6500,7308,17300,20650,1700,6545,4890,1415,5780,5689,2705,4798,6850,6630,4955,7730,2690,7530,8710,7830,3872,1820,2555,1050,3335,33650,NA,16300,4625,701,6420,8280,6040,8840,1250,1300,4515,NA,7880,NA,14750,796,5270,4155,10250,8990,29550,1380,1330,7940,1070,3230,2530,1840,2530,3880,1049,11900,6140,3315,4045,9240,1190,NA,6960,1080,1105,7490,NA,6060,4070,4495,3675,5660,739,4805,3060,3260,6350,2730,6300,2535,10850,5980,5180,8000,3220,1370,4155,153500,950,3630,1835,3900,2250,6450,2795,2345,5940,6850,3735,10050,4160,4000,4630,11450,710,1045,1480,14800,4630,1535,2560,4425,6230,2355,11900,5240,1160,4180,4510,2305,7710,5930,8250,27600,579,4000,6810,2365,2545,NA,2055,2665,1370,3995,3865,2365,1800,3715,2930,9500,2000,2830,7056,1770,11250,2435,4760,2460,4905,4985,4020,4490,3820,2045,NA,NA,11150,1525,1520,23200,2600,2255,951,528,1986,66900,2655,3875,8090,8040,9084,3000,6000,4600,5410,4100,10696,1700,6440,3140,NA,2995,NA,8820,10300,4815,1210,4295,20350,2130,14000,11850,4290,13750,3325,709,4230,1825,17700,6400,4125,4130,2200,1840,2425,65700,3847,947,5790,4729,1397,4550,1765,3210,3325,5450,7870,4060,1550,1465,3025,19300,7170,5580,2140,1870,4740,6980,2920,596,3886,1235,1914,1995,1358,2290,4020,1225,4100,4410,1850,5100,5160,5020,1695,2634,2895,601,8310,9070,5300,3930,3395,8620,2315,6600,2770,8460,3200,11950,7220,733,1930,2420,NA,5050,996,1400,1770,8340,8140,2465,4110,1640,2760,NA,4365,3195,4505,1346,6700,9100,4060,3140,12150,5798,887,13700,3690,2615,5470,3460,1985,7990,199,4970,1905,1010,NA,6100,NA,1265,1935,5130,8080,6250,1027,1515,2125,4100,2350,1970,7246,NA,1910,4900,4665,NA,NA,3200,1800,2440,1895,13400,5060,NA,5400,5770,3590,3730,5040,915,2235,625,8030,1930,NA,1328,1945,8890,5520,2360,4680,6160,4075,901,2590,1555,4640,1925,530,1065,2950,2875,3265,1355,2100,1486,4410,1335,1555,7648,514,1130,4250,5250,3890,1540,8990,5560,3980,5960,4930,2279,1653,15250,3888,NA,562,6770,1960,4499,3260,1390,1735,1210,5249,13400,972,11781,2640,3021,2410,3680,1495,4045,3175,839,12600,4625,7690,1078,8760,4570,1390,643,4545,2695,2496,788,4530,4305,6280,5030,6730,1720,2990,1575,2525,6570,3580,3530,4780,9370,2035,5550,5590,7250,4055,7810,426,2326,2605,732,4500,1590,3145,3273,3330,778,4440,6550,3665,6760,3240,2250,2510,1400,2715,1485,3050,8000,3620,5620,NA,2155,1245,5560,5180,4050,2454,1595,4482,1685,1930,3100,2200,2390,4160,1965,1660,360,3655,6620,3190,1565,3995,2175,1470,6500,2760,6840,1730,5630,2050,2690,10050,4270,4855,4050,803,2370,1275,4500,3225,4750,1690,3210,2070,2760,5060,1460,1125,3472,20950,4125,2682,10000,2950,4180,1675,10950,821,1340,5630,4405,611,2930,3645,2475,6400,18000,4165,4665,4550,14315,2137,5680,3920,30100,1975,2440,3640,3605,12018,8070,2250,3545,1290,2380,1160,672,2295,1200,NA,3480,3155,423,9650,595,2015,1475,10150,2650,2665,7840,3260,3300,3793,4350,3620,3960,3965,9530,735,2050,7180,2455,2640,1080,4430,5330,1720,1135,2068,1505,2535,3300,1000,5950,1495,3770,3800,4300,5140,6330,3860,796,3258,2440,809,2450,1350,729,6200,2685,2260,10650,2895,6900,4075,6150,1085,595,6200,2355,1300,1116,632,3885,1125,2475,1680,NA,369,3030,4220,23000,1837,4950,29900,419,1950,895,426,2430,3085,4400,1370,6500,9830,5250,1365,2990,1015,1660,3220,435,3635,2615,4485,3005,2215,3800,3060,6680,1956,7707,1250,2820,2250,2825,18100,3235,1990,749,2705,3335,19850,1495,2120,4270,3645,2950,2165,1770,541,3795,4695,14850,3550,74800,4330,708,2005,2112,2995,1870,3445,859,18400,1750,540,13400,518,65286,2855,12300,2775,1715,2600,551,3675,3895,3990,3025,536,1980,408,654,2063,155 -"2018-12-06",40500,66000,120000,334500,110500,179000,353500,220990,1160000,248000,103500,47750,41850,287500,208000,30750,275000,30950,193000,84800,116000,161000,486500,108000,191500,70800,68600,276000,36400,114500,109000,135000,110500,437000,NA,61658,71057,279500,30400,77200,14800,32950,10050,17400,16900,124500,397500,6900,82200,7480,55300,32400,51600,115500,78500,44300,65000,213500,54300,43900,18950,343000,103000,93600,215500,447587,13450,189500,69700,32400,31400,62700,158000,50200,31700,19600,266500,38050,54100,96200,198788,197000,32900,22700,121171,5980,31000,190000,49600,287500,30700,71942,99400,44250,88400,7510,4480,10525,18750,29800,4560,17350,37750,40850,92000,560152,736000,20250,4290,101500,4940,56900,35750,152784,31100,21800,171500,47800,61400,151700,33050,349400,80200,30350,20250,31450,51000,17600,51400,189500,29400,87600,11850,35900,106000,54900,51000,28800,140500,NA,53200,38650,12200,64500,76700,257000,138100,16000,25200,46250,4875,16800,32650,58305,51600,81700,11100,730000,76700,64200,3700,76900,5200,8620,4350,10009,95316,NA,1364000,8660,8210,6020,13450,NA,17050,42150,147340,10400,10000,5710,41600,NA,50100,12850,100854,NA,24000,30400,60000,30600,169000,11000,9820,30200,195500,20200,NA,99400,8380,19481,18346,28500,126500,34000,50200,19450,269500,17200,104500,9100,4615,51800,16900,121000,74600,18450,20600,24050,7910,25200,200000,9170,43900,5480,73800,20200,24900,37800,22100,59000,61300,20100,20450,73016,11100,160000,46750,802,123500,28750,39950,NA,17750,80900,8200,182500,40500,27800,8390,4210,50300,27650,18150,35800,6410,39700,16200,NA,16550,30200,34800,34850,65200,12450,43200,21900,10500,1445,14200,58600,48450,5530,62900,30100,2735,46600,26150,29650,11600,24650,105000,42400,12100,3150,37120,10900,17600,11850,63200,51500,46300,28000,33400,39115,4263,18100,16400,71800,101500,1055,16325,8090,21600,65400,7470,85000,11609,2875,13000,58400,2530,50100,29450,30100,12750,20850,50800,16500,6820,29250,47000,4680,36950,58300,111500,57600,24250,8764,94000,33000,8400,26100,53600,22800,14129,6270,13600,43650,19250,37059,25550,60154,9090,16450,11400,50800,54500,NA,1473,2475,14250,28900,682000,7760,9960,2135,22600,3875,10700,6640,5510,NA,NA,8400,22611,8550,14850,NA,11222,41800,26750,NA,8200,11850,24200,7860,753,11900,17905,21550,11950,7670,147000,11506,43500,12050,20174,11400,20450,30100,350000,19122,13050,8350,34950,21800,63200,21450,24000,4300,38000,6690,122500,4290,52900,6953,NA,11750,34850,20714,49600,3365,7610,7130,24500,NA,6090,4000,7130,71000,46200,33300,18850,15850,48000,19665,13800,87700,11450,24500,5960,NA,39821,24550,NA,3750,3841,16550,18350,6790,68600,21000,2410,NA,10350,7060,42150,8760,84900,30550,12700,15950,5550,6900,9840,94700,15883,NA,11100,12550,NA,5020,10500,24500,20850,58000,28600,10704,7160,3280,45100,9150,5610,19100,5894,5650,2139,6750,13600,5790,12550,3970,14350,24400,7600,8550,20300,102000,4060,12450,1950,19761,5670,NA,657000,NA,15880,21800,36413,8073,19450,3900,9190,7810,3295,9450,12000,659,3300,14400,26350,30850,2200,5790,8520,4565,108000,33050,19900,1010,3470,8200,12678,24250,9000,7200,6880,2900,27100,13100,17000,NA,37850,20000,4215,55604,179500,6810,88400,1990,69200,19350,8090,NA,11250,53000,34200,34250,1475,44300,NA,11000,8030,6750,1585,5300,52400,2575,6720,10650,29400,2250,40700,13050,28400,10500,45800,36450,16300,10900,5590,10750,13250,13950,25450,10950,4795,7490,16800,58800,2825,2695,NA,3905,7120,61200,11400,10550,36200,2775,186000,14400,24600,61400,NA,10400,29400,11250,NA,21950,NA,17300,7130,12100,45000,11950,11950,7970,10200,2550,17750,12500,2635,23800,7330,2515,1660,6100,13350,1235,NA,1200,5680,4850,13500,6450,1710,9120,63300,4325,9430,41050,5740,5230,122000,971,6910,1765,20900,543,11300,16550,36900,4465,2840,9510,NA,11600,16950,2970,14800,16500,9840,103000,33750,8000,7800,21250,5570,11350,23500,22100,12550,9393,3650,19000,79100,12650,23484,4350,21600,18200,12900,1710,5600,16600,4992,5180,22950,NA,8990,5430,5800,2500,7270,2300,48350,12300,52500,NA,7830,8600,2660,2660,741,4735,5280,14400,12643,19700,29950,2840,121000,9820,20450,NA,13250,28600,80300,5880,3421,6920,4960,10750,572,2555,4860,59227,16200,5490,2600,1835,53100,2360,3295,5900,5520,1130,40500,2405,10300,12850,5860,6610,2575,7390,9410,9600,13000,12850,8950,NA,38950,6730,11350,12350,7230,18750,6830,11461,31100,3150,52200,10800,12150,42950,5810,3860,11250,3500,3825,5370,20000,26000,8230,4994,20950,6170,NA,774,4340,2050,7020,5950,1040,3890,30000,4460,5780,4700,3900,31200,6950,4590,4295,6550,97100,36900,9630,4955,11500,1795,7190,7110,539,NA,NA,834,6190,5630,10800,5430,12100,16200,2230,10450,8490,2390,5810,13100,2015,15600,1920,9870,183500,4430,61800,13100,3580,3614,6920,5860,6340,NA,6900,NA,33617,7450,10650,1530,19600,8430,14800,1665,18950,8656,15000,6850,19831,12200,5580,11816,5200,28100,7940,4330,12650,4965,1150,4015,4200,22500,1550,11100,267,17000,5870,1539,17100,10400,8840,8950,6680,2215,17800,19750,7060,7140,1215,2080,3090,850,37450,9720,4405,8900,12350,15550,2150,2795,3199,NA,6040,7800,6140,241000,28750,2330,11500,4670,20500,10950,8565,2805,6200,1845,966,5490,3695,31150,10450,5340,1785,1600,7930,3700,10300,1720,3250,7276,10800,3485,3540,4060,8367,5460,29950,2500,4856,9080,3075,11200,10200,1075,7210,13600,15150,1325,59000,732,19300,2595,12000,4835,80600,6625,41200,15400,16200,2360,21500,2155,11200,5250,16350,4715,11900,1840,3895,15750,NA,4640,842,4920,6550,2090,675,3535,6310,1575,9540,9585,2600,785,3655,5070,4610,7334,3470,13800,25150,5230,586,2000,2095,7500,1770,1565,4235,7890,1440,3330,4845,2420,10400,3395,2110,1940,8700,7260,7210,2170,9580,2470,2875,7530,7690,4200,4515,13350,9460,989,1105,4785,2690,4095,2045,2520,12700,13600,30000,8930,1025,12000,10050,13900,5030,NA,209,925,544,7550,1335,3765,11400,10600,4580,NA,2785,11950,2278,7870,4810,2280,1705,16750,1860,3060,1880,5440,2445,3350,4470,11150,6387,110500,3800,7800,6490,2250,5430,4830,572,701,27105,NA,37650,12247,2140,6290,900,1525,10650,7370,1460,9520,14000,NA,2855,3950,24700,11450,1880,8050,8250,4210,177,29250,4805,2645,NA,7830,5423,914,6900,4095,3375,12250,15450,3440,17100,3195,2050,6540,3790,3620,8400,3140,5420,14200,2170,4365,6157,4100,1850,5460,4050,1388,NA,10300,2095,22052,5950,2525,2790,4650,4890,3850,3570,2815,3180,4825,15450,19300,7060,3355,17100,21050,2140,11950,19600,14000,20500,4620,19200,9850,1315,2410,5940,367,2705,3445,6520,767,11650,8690,5620,NA,2930,8300,6390,17250,NA,14800,839,2705,669,3500,1795,25050,10300,2590,3500,19400,7500,1230,5450,4010,13100,17600,NA,3260,3130,NA,6050,8140,1720,89200,1015,5700,9570,1975,7770,4190,665,740,3700,1840,21200,2700,11350,15050,1220,1170,7312,2525,3660,2135,2900,1800,7140,1230,1990,3600,8180,11058,1905,5280,16250,1770,7390,2240,2760,3610,44300,6830,2500,4765,19850,2425,2390,9580,1940,944,5810,8648,1730,1675,1620,2795,35000,5960,86000,44800,6040,8270,40450,3020,8240,14150,2915,8110,832,3045,2670,2226,8800,2330,6980,10950,1410,1335,1782,3540,934,1755,3860,8210,3320,6610,4290,3925,21922,1395,3370,1620,3550,2375,10300,41700,1720,NA,2880,12850,1100,1165,5750,1540,2930,1580,38350,1875,2130,NA,3315,3860,1680,1555,2405,2780,9010,6100,6430,3072,3097,5530,9910,8800,2990,131000,NA,2350,2070,4130,6400,181500,4880,4371,6120,4545,10150,16750,4025,NA,5030,2770,4600,10650,3300,6220,5108,NA,2280,NA,2075,16900,6100,2085,9190,6990,3025,2355,1123,7292,3370,NA,1945,1380,1835,3666,2450,7160,6350,4890,2890,9230,1690,2585,6080,2840,4260,226,3460,2445,969,3730,2580,24400,1880,1660,4365,10700,4740,14200,4525,17900,1330,1865,8670,4150,5935,29719,3380,9100,1390,1100,6340,2740,2320,7120,6640,2935,NA,9550,7840,12450,1005,12950,10900,1670,20450,10600,6470,3390,5067,3250,2725,2275,3121,4460,6280,6490,6850,16950,20500,2210,6393,4820,1325,6220,5659,2665,4789,6680,6470,4950,7670,2635,7780,8630,7550,3924,1744,2405,1015,3280,33450,NA,15450,4475,692,6410,7910,6000,7190,1190,1280,4340,NA,7540,NA,14550,755,4715,4050,10100,8700,29300,1390,1275,7550,1035,3120,2475,1790,2580,3810,1004,11750,6150,3230,3940,8880,1220,NA,6720,1035,1070,7350,NA,5940,3975,4490,3670,5500,700,4770,3060,3165,6290,2620,5990,2420,10100,6190,4950,7780,3220,1390,3955,149000,940,3430,1830,3695,2170,6350,2795,2205,5940,6520,3560,9720,3955,3760,4400,10850,710,1015,1455,14250,4635,1525,2610,4160,5950,2260,11550,5170,1160,4180,4440,2216,6830,5780,7930,28500,560,3910,6740,2280,2530,NA,1975,2640,1355,3945,3860,2285,1700,3710,2860,9500,1975,2810,6631,1710,10400,2400,4745,2410,4785,4670,3950,4455,3660,1995,NA,NA,10900,1430,1525,23100,2470,2425,945,510,1925,67900,2530,3820,7900,7990,9084,2950,5530,4520,5240,3955,10471,1645,6290,3005,NA,2825,NA,8820,10100,4740,1110,4210,19050,2085,13900,11150,4290,13050,3110,681,4150,1720,17950,6300,4345,4110,2135,1750,2415,65300,3985,974,5740,4553,1377,4490,1900,3130,3255,5210,7750,3990,1540,1369,2990,18100,6560,5400,2105,1835,4595,6640,2830,581,3790,1195,1943,1920,1294,2390,3890,1170,3930,4385,1945,4900,5180,4810,1646,2431,2770,585,7820,8850,5190,3835,3235,8210,2280,6250,2755,8130,3010,11650,7030,721,1876,2350,NA,4920,936,1350,1735,8320,7880,2480,4050,1585,2630,NA,4485,3090,4340,1287,6250,8700,4045,3065,11500,5543,873,13450,3720,2610,5500,3385,1950,7520,194,4885,1800,1075,NA,5940,NA,1235,2270,5020,8090,6050,1000,1485,2025,3930,2260,1950,7254,NA,1920,4815,4550,NA,NA,3110,1760,2350,1750,12450,4910,NA,5300,5500,3590,3580,4740,897,2180,637,7890,1865,NA,1306,1845,8880,5390,2285,4545,6020,3865,866,2520,1490,4660,1915,514,1045,2850,2800,3140,1315,1985,1417,4270,1295,1615,7206,505,1100,4000,5260,3690,1485,8690,5700,3745,5950,4780,2279,1617,14600,4031,NA,518,6500,1965,4382,3230,1410,1705,1155,5125,12850,946,11145,2645,2975,2375,3510,1435,3950,3095,839,12300,4580,7560,1049,8500,4380,1340,650,4555,2495,2324,763,4370,4305,5946,5050,6480,1715,2905,1530,2520,6270,3285,3470,4740,8700,1940,5390,5420,6490,3950,7550,418,2229,2510,720,4395,1520,2985,3197,3315,781,4370,6100,3640,6700,3235,2250,2510,1325,2620,1630,3050,7900,3460,5640,4600,2140,1240,5470,5110,3855,2406,1620,4659,1595,1920,3065,2165,2290,3810,1995,1770,356,3655,6520,2970,1525,3860,2165,1420,6040,2550,7390,1685,5490,2040,2600,9650,4200,4540,3935,805,2275,1185,4300,3130,4615,1635,3130,1970,2730,4840,1375,1080,3487,20700,4080,2682,9530,2930,3985,1700,10550,806,1325,5390,4390,601,2930,3600,2420,5300,18050,3973,4515,4540,13833,2132,5670,3720,29150,1960,2370,3565,3625,12207,8000,2185,3530,1290,2280,1110,667,2175,1250,NA,3410,2980,423,9670,560,1965,1465,10100,2375,2490,7410,3260,3160,3689,4140,3500,4225,3815,9200,724,1990,7020,2450,2580,1110,4365,5170,1680,1100,1983,1370,2529,3170,1000,5940,1460,3685,4120,4500,4805,6190,3640,780,3467,2325,811,2295,1280,722,6570,2810,2255,10600,2750,6720,4100,5900,1075,595,6040,2380,1100,1091,629,3890,1110,2375,1610,NA,365,2940,4185,22900,1850,4845,29650,401,1950,861,405,2430,3030,4150,1325,6150,10600,5350,1325,3080,987,1600,3000,427,3480,2605,4430,2905,2165,3800,2970,6680,1800,7676,1325,2840,2220,2815,18050,3175,1895,716,2695,3370,19400,1610,2120,4135,3465,2965,2170,1680,566,3995,4595,14350,3550,73900,4270,699,2031,1995,2755,1865,3500,799,18350,1740,572,13700,502,55617,2865,11850,2710,1835,1820,543,3685,4010,4270,3015,536,1810,408,581,1997,155 -"2018-12-07",40950,66800,121000,334500,111000,181000,351500,230374,1139000,249500,105500,47050,41300,283000,208000,31250,268500,30950,194500,85200,114500,169500,488500,108000,187500,70500,66900,271500,36650,116500,108500,135500,112500,433500,NA,62755,76106,278500,30300,75300,14800,32750,9920,17600,16950,122000,400500,6930,83800,7410,56900,32350,50700,114500,79000,44750,65300,210000,54300,42400,19350,340500,104000,94300,218000,450959,13650,192500,69400,32500,31550,64500,160500,50800,32000,19450,268000,38050,54700,97100,198329,194000,33550,22700,119757,6050,31700,186100,49650,287500,30200,73486,99400,43750,88400,7570,4460,11000,18800,29200,4475,17650,38650,39400,91500,555514,731000,20500,4260,105500,4970,58100,35650,155768,31050,21550,170500,47500,60500,152700,32200,351700,81000,30300,20500,31800,51400,17500,53600,187500,28550,87700,11700,34900,108500,55000,50900,30150,138000,NA,53500,37850,12300,64000,76000,258000,143000,16550,26300,46900,4960,16550,32700,60401,51700,83500,11200,718000,77600,64200,3750,80200,5080,8680,4370,9837,94528,NA,1384000,8510,8170,6040,13200,NA,16850,41650,143832,10300,10400,5620,41500,NA,49200,12900,99037,NA,23400,30550,59900,30500,174000,10900,10400,30750,195000,20200,NA,99000,8370,20218,18346,29900,130500,33500,51300,19300,270500,17200,101500,8840,4630,53000,16950,120000,73900,18500,20400,23450,7980,25250,201500,9150,44900,5510,72500,20500,24350,37250,22067,59900,60500,20150,20250,72918,11350,158000,44350,802,121500,28650,41400,NA,17700,81800,8140,183500,40000,26350,8370,4125,50200,27400,18150,36300,6700,41500,16700,NA,16400,29400,35400,34000,64900,13000,43950,22600,10500,1450,14200,59400,48450,5340,61500,31400,2735,46800,26250,29700,11600,25300,105000,42850,12050,3190,37072,11100,17650,11200,61800,51700,48400,28100,33800,39669,4253,18400,16400,73900,101200,1055,16450,8000,21400,65800,7400,84800,11561,2745,12950,58300,2520,50100,29450,31400,12700,20850,52000,16050,6750,28850,46300,4675,36450,58000,112000,56600,24750,8727,95500,33500,8760,26200,53300,22800,14129,6270,14000,42600,19450,36965,26050,61312,8800,16650,11450,50700,55400,NA,1473,2475,14050,28900,666000,7830,10050,2145,22050,3885,10250,6800,5360,NA,NA,8420,23086,8460,14850,NA,11301,40100,26100,NA,8500,11900,24150,7790,759,11850,17953,21700,12450,7670,145000,11410,42700,12100,20274,11250,20400,30050,348000,20128,13500,8940,35000,21750,64500,21000,24100,4455,38100,6680,124500,4290,52200,6973,NA,11750,34600,21000,49250,3405,7670,7000,24600,NA,6270,3945,7100,71200,46000,33300,18700,15900,48100,21336,13500,84500,11550,24550,6070,NA,40184,24550,NA,3830,3808,16500,18800,6850,67300,21100,2410,NA,10450,7020,42150,8890,85200,30700,12800,16450,5530,6430,9850,93600,15883,NA,11450,12000,NA,5200,10750,24850,21250,57300,28150,10613,7170,3165,45100,9160,5670,19100,5894,5570,2168,6890,13500,5660,12800,3890,14500,24150,7380,8890,20400,99900,4100,12550,1945,19761,6020,NA,653000,NA,16333,22100,36633,7927,20200,4265,9220,7760,3450,9440,12250,667,3300,14550,21000,31150,2205,5880,8500,4590,115000,32800,19700,1015,3455,8370,12544,23800,9030,7210,6760,2895,27050,13400,17100,NA,36950,19000,4220,54850,179000,6810,90100,2000,70900,19300,8130,NA,11350,52800,35850,33950,1490,44300,NA,11500,8030,6630,1595,5360,51700,2645,6950,11050,29500,2220,41250,13150,28400,10050,46000,37000,16400,10950,5700,10800,13100,13950,27000,11050,4830,7970,17000,55900,2825,2690,NA,3890,7110,62900,11100,10500,36250,2790,186000,14400,25950,60400,NA,10350,30350,11100,NA,22050,NA,17400,7750,11650,44850,11750,11600,7920,9480,2535,18300,12650,2780,23850,7740,2520,1725,6130,13050,1270,NA,1210,5750,4850,13250,6273,1730,9150,62800,4280,9690,41100,5760,5230,123000,976,6714,1750,21400,539,11350,16500,35800,4560,2900,9420,NA,11700,16900,3015,15300,17050,9900,104000,33350,7700,7800,21450,5540,11850,23700,22850,12850,9485,3650,19150,78800,12850,23766,4500,21750,18050,12550,2200,5500,16850,5292,5270,23550,NA,9100,6040,5990,2490,7260,2485,48250,12300,53500,NA,7740,8670,2675,2695,729,4825,5230,14550,12736,20100,30000,2900,121500,9810,20550,NA,13450,29800,79800,5740,3385,6930,4850,10750,580,2580,4840,58357,15700,5220,2520,1820,51700,2355,3185,5910,5630,1120,40050,2435,10300,13100,5860,6570,2625,7600,9400,9730,13100,12750,8860,NA,39050,6810,11500,12250,7110,18400,7040,11555,30900,3195,52300,11650,12250,42950,6050,3875,11300,3505,3860,5390,20300,26000,8260,4994,21450,6360,NA,776,4260,2020,7030,6160,1040,4025,30550,4565,5780,4705,4025,30400,6680,4640,4300,6570,97200,37450,9460,4945,11850,1790,7060,7250,545,NA,NA,831,6190,5690,10900,5410,12050,16600,2140,10550,8290,2465,5820,13050,2020,15600,2155,9970,196000,5090,61300,13000,3615,3666,7000,5830,6350,NA,6790,NA,32414,7400,10150,1510,19650,8520,14700,1555,19100,8833,15000,6830,19831,12300,5460,11791,5210,28250,7940,4390,12550,4990,1160,3920,4210,22850,1550,11000,275,17000,5720,1597,17800,10550,8990,9100,6590,2275,18250,19500,7200,7250,1220,2105,3055,834,37700,9730,4660,8610,12200,15950,2160,2675,3214,NA,6070,7860,6250,240000,29050,2500,11750,4650,20850,10950,8320,2810,6230,1775,967,5500,3715,30950,10400,5260,1770,1670,8000,3695,10300,1670,3255,7357,10750,3490,3735,4395,8367,5470,30200,2475,4978,9190,3085,11250,10225,1075,7290,13600,15450,1320,58300,772,19850,2665,12050,4810,80700,6752,41500,15550,16300,2360,21800,2185,11200,5240,16450,4640,11900,1830,3980,15700,NA,4590,826,4900,6670,2075,682,3510,6340,1520,9650,9693,2555,790,3755,4945,4545,7354,3485,14000,24850,5290,582,2020,2095,7550,1745,1645,4360,8180,1440,2955,4830,2365,10400,3405,2210,1950,8710,7320,7310,2175,9700,2435,2790,7650,7690,4200,4945,13400,9450,990,1120,4875,2710,4165,2115,2555,12700,13750,30050,8930,1030,11850,10150,14000,5220,NA,208,920,548,7560,1360,3780,11650,10550,4570,NA,2795,12050,2278,7970,4875,2250,1685,16450,1910,2990,1835,5440,2475,3300,4570,11400,6436,109500,3870,7760,6450,2235,5500,4845,580,696,27466,NA,37600,12678,1905,6340,890,1520,10650,7370,1420,9530,14400,NA,2815,3885,25850,11400,1940,8100,8300,4390,180,27200,4750,2645,NA,7800,5378,917,7060,4175,3415,12150,16500,3450,14700,3445,2070,6610,3790,3665,8480,3235,5260,14250,2195,4415,6177,4020,1840,5420,4150,1393,NA,10500,2080,21824,6300,2525,2760,4670,5080,3930,3585,2825,3260,4890,15300,19350,7050,3335,17400,21250,2175,11800,21000,14100,20600,4605,19200,9940,1315,2410,5910,366,2640,3440,6460,769,11300,8820,5630,NA,2950,8990,6440,17500,NA,14900,854,2730,665,3500,1775,24800,10750,2730,3400,19500,7610,1105,5450,3860,13200,17650,NA,3290,3325,NA,6330,8270,1740,91400,1040,6060,9750,1970,7780,4190,660,740,3680,1840,21200,2640,11000,14800,1225,1185,7199,2545,3720,2120,2950,1800,7110,1290,1970,3610,8170,11223,1793,5300,16500,1745,7930,2225,2900,3780,43750,6680,2500,4850,20450,2435,2435,9590,1945,966,5910,8658,1760,1715,1645,2840,35200,6040,86400,45150,6020,8260,40650,3020,7980,14450,2890,8180,820,3065,2640,2232,8800,2330,7140,11000,1460,1350,2130,3505,945,1755,3870,8250,3350,6820,4310,3925,21922,1490,3300,1680,3570,2385,10250,42350,1760,NA,3060,13100,1110,1165,5730,1512,2950,1555,39000,1875,2130,NA,3315,3940,1710,1570,2350,2780,8980,6120,6310,3062,3089,5670,8940,8840,2990,132000,NA,2470,2085,4150,6350,183500,4925,4361,6130,4825,10450,16950,4055,NA,5130,2770,4600,10500,3310,5560,5204,NA,2280,NA,2125,17000,6140,2190,9200,7000,3035,2360,1123,7035,3370,NA,1960,1380,1820,4080,2460,7170,6500,4930,2810,9550,1695,2590,6290,2870,4265,214,3650,2500,870,3625,2555,26250,1945,1675,4380,10700,4845,14550,4575,17950,1315,1850,8740,4210,5916,29719,3130,9000,1350,1100,6520,2800,2320,7050,6640,2900,NA,9570,7900,13200,1305,13000,10250,1800,22200,11600,6430,3370,5044,3270,2775,2270,3133,4330,6380,6650,6812,17300,20250,2220,6380,4830,1355,6100,5639,2735,4789,6800,6310,4960,7650,2725,7940,8640,7550,4080,1757,2385,1010,3295,33500,NA,16300,4675,692,6900,8250,6000,7000,1195,1520,4380,NA,8240,NA,15150,799,4580,4185,10250,8880,29100,1410,1245,7410,1020,3150,2470,1845,2555,3865,970,11950,6420,3145,3995,8890,1240,NA,6900,1045,1110,7470,NA,5820,3985,4350,3705,5710,700,4750,3060,3185,6180,2620,6000,2455,10650,6240,4920,7840,3220,1385,4170,156000,934,3410,1835,3790,1970,6260,2780,2400,5890,6610,3570,9740,4000,3760,4360,10900,712,1025,1455,14500,4600,1515,2615,4030,5950,2340,11450,5280,1160,4275,4540,2211,6890,6120,7900,14950,573,3830,6600,2290,2520,NA,1995,2640,1340,3995,3875,2370,1705,3720,2905,9530,1985,2805,6806,1730,10500,2390,4800,2465,4950,4480,4010,4420,3830,2000,NA,NA,10800,1470,1530,23200,2575,2355,940,531,1916,69000,2570,3890,7990,7880,9262,2880,5370,4500,5830,4000,10856,1625,6270,2945,NA,2860,NA,8820,9980,4770,1120,4210,20450,2125,13750,12400,4290,13000,3380,689,4145,1705,18200,6410,4390,4200,2265,1760,2420,65300,4032,986,6200,4585,1377,4505,1870,3120,3215,5240,7730,3930,1495,1372,3000,18500,6380,5520,2140,1835,4690,6600,2805,585,3785,1165,1923,1970,1282,2305,3860,1185,4030,4390,1945,5000,5150,4640,1744,2398,2760,584,8860,8990,5270,3840,3375,8350,2390,6350,2870,8190,2970,11150,7040,736,1926,2315,NA,4915,936,1355,1745,8310,8040,2495,4300,1600,2635,NA,4400,3100,4405,1306,6220,9030,4040,3090,12150,5493,909,13500,3600,2610,5570,3355,1970,7520,190,4780,1830,1130,NA,6290,NA,1240,2330,4990,8130,6060,969,1415,2040,3900,2255,1940,7290,NA,1840,4820,4540,NA,NA,3075,1710,2265,1835,12500,5010,NA,5340,5320,3590,3595,5140,882,2200,688,7950,1870,NA,1273,1915,8990,5480,2290,4520,6190,3895,870,2540,1515,4680,1915,519,1050,2945,2913,3290,1315,1940,1434,4430,1335,1530,7250,510,1110,4105,5270,3630,1505,8750,5720,3650,5940,4730,2279,1653,15000,3985,NA,513,6510,2040,4387,3205,1405,1665,1155,5163,12800,951,11145,2695,2975,2390,3570,1450,4040,3140,839,12350,4620,7770,1049,8480,4370,1365,642,4505,2385,2004,745,4395,4320,4882,5060,6655,1700,3045,1530,2520,6660,3450,3530,4655,8870,1920,5350,5550,6500,4025,7640,426,2351,2490,717,4280,1525,3115,3491,3390,784,4455,6120,3630,7400,3240,2250,2490,1330,2660,1605,3070,7710,3310,5750,4020,2230,1375,5450,5170,3940,2416,1595,4682,1615,1925,3070,2185,2290,3805,2035,1705,344,3490,6510,2935,1540,3795,2210,1420,6170,2530,7250,1690,5500,2070,2585,9990,4240,4410,3955,820,2275,1225,4380,3125,4585,1680,3125,2055,2755,4850,1495,1100,3516,20650,4230,2746,9590,2930,4050,1725,10600,807,1330,5460,4450,601,3000,3650,2445,5250,18000,4030,4860,4530,13532,2132,5630,3670,30850,1920,2375,3615,3495,12349,7970,2260,3560,1290,2280,1095,682,2205,1345,NA,3410,2965,423,9620,575,1965,1500,10050,2135,2500,7550,3255,3185,3784,4140,3665,4330,3865,9540,728,2010,7020,2475,2605,1120,4370,5140,1700,1095,1983,1420,2523,3180,1000,5920,1515,3625,3960,4510,4900,6250,3420,775,3508,2330,803,2290,1290,715,6150,2870,2170,10350,2780,6670,4040,5920,1057,598,6020,2420,1195,1094,628,3900,1075,2435,1680,NA,366,2970,4215,24500,1793,4875,28550,405,1920,863,404,2360,3195,4105,1330,6500,10050,5430,1325,3050,1005,1615,3365,426,3625,2695,4390,2925,2205,3800,3085,6680,1791,7837,1300,2890,2230,2850,17900,3220,1880,717,2670,3360,19400,1605,2120,4180,3465,2890,2165,1530,597,3865,4535,13950,3550,73500,4320,696,2018,1984,2765,1890,3355,804,18450,1750,592,13800,506,57367,2865,12700,2780,1875,1900,554,3665,4355,3360,3080,536,1840,408,592,1997,155 -"2018-12-10",40200,65500,119000,334500,110500,180000,345000,229436,1162000,248000,104500,45200,39950,283500,204000,32100,272000,31000,194500,85500,111000,174000,497500,109000,184000,68200,65300,272000,36350,110500,106500,135500,105500,443500,NA,64052,76106,266000,30900,77700,14450,32950,9940,17900,16800,120500,393500,6790,81600,7450,55700,33150,51200,118000,77400,44400,63400,214000,53800,41550,19250,349000,105000,91700,210100,458668,13550,183500,68900,32050,31700,61800,159000,53000,31350,19150,269500,38800,52800,97000,198329,195000,33900,23200,120228,5930,31100,172000,48950,283500,29000,74161,95500,43100,83100,7490,4380,10775,18550,28300,4430,17600,36000,40200,91600,544061,736000,20500,4285,100000,4940,58300,35150,153412,30800,21550,169000,44500,59700,149200,31650,344500,79200,30100,19350,32650,50500,17950,50800,190500,28600,88400,11250,34450,104000,55000,50600,28800,137500,NA,52300,37200,11450,62800,74200,260500,141600,16250,26550,45000,4920,16150,33600,60116,50900,80700,10950,730000,76400,65000,3645,81800,5110,8590,4335,9664,93347,NA,1342000,8420,7930,5910,13400,NA,16900,40300,141426,10200,10400,5500,41000,NA,48400,12550,99491,NA,22950,29900,56900,29550,170000,10700,9860,30100,195500,19400,NA,98200,8020,20071,17215,28850,130500,33000,51000,18350,266500,17150,105500,8490,4440,53200,16550,116000,72400,17750,20100,22250,7570,25100,199000,9060,43900,5260,72200,20000,24700,36700,21233,58200,60100,19850,20250,72820,11050,150500,42950,793,119500,28650,39450,NA,17700,80800,7890,183500,40500,26850,8480,4105,49400,26400,17100,34650,6660,42050,16650,NA,15650,28750,33800,35100,63500,12400,44050,21850,10500,1435,13350,55100,46900,5280,57500,31850,2700,45300,26600,29250,11550,22850,107500,41400,11850,3115,37453,11300,15400,10700,60400,51700,46600,27650,31350,38762,4081,18200,16050,77200,102900,1020,16050,7900,21150,66400,7280,82600,11227,2770,11950,57600,2485,48100,29550,29900,12500,20150,52800,15950,6770,28400,44500,4630,36550,57800,110000,54200,24400,8629,93000,32800,8290,24200,53200,21900,13880,5980,14050,42750,18750,35925,25400,63630,9370,15750,11850,50200,55800,NA,1384,2635,13650,28600,685000,7560,9950,2080,21000,3715,9500,6830,5140,NA,NA,8060,22956,8380,14100,NA,11301,37800,27200,NA,8430,11150,23550,7500,747,11100,18291,21000,11950,7670,144500,11172,42450,11650,20199,11150,20600,30200,350000,19960,13100,8350,34400,22150,64500,20400,24000,4385,37700,6350,120000,4175,50900,6953,NA,11600,33950,20714,49900,3440,7660,6600,24350,NA,5990,3900,6910,68900,44700,32000,18800,15500,47850,21372,12550,84200,11250,23500,5820,NA,41729,23650,NA,3895,3771,16100,18000,6910,64600,20700,2375,NA,10250,6920,41800,8620,84000,30300,12700,15900,5400,8350,9750,90600,15349,NA,11450,11100,NA,5160,9510,24600,21950,56400,28150,10340,7010,3060,46150,9000,5730,19000,5673,5450,2164,6940,12850,5440,12350,3915,14000,22850,6970,8390,19250,98400,4130,12350,1970,19005,5790,NA,657000,NA,14975,21350,36633,7773,20000,4100,9190,7490,3340,9090,12300,650,3150,14600,22600,32000,2155,5700,8470,4560,110500,32450,19550,1005,3400,7750,12411,23700,8880,7060,6900,2820,26450,13550,15750,NA,36700,19200,4220,51363,181000,6670,88100,2040,71900,18900,7800,NA,11350,52600,36300,32500,1440,44350,NA,11150,7460,6290,1605,5300,50000,2650,6680,11150,28800,2180,40600,12800,27700,9470,44950,36350,16000,10600,5700,10500,13000,13300,26400,10850,4685,7460,16750,55600,2740,2640,NA,3710,6810,60300,11050,10000,35200,2730,183000,14000,24850,58700,NA,10050,29050,10700,NA,21250,NA,17250,7460,11250,44600,12150,11400,7930,9000,2450,17900,12200,2695,23950,7640,2405,1775,6120,12650,1220,NA,1155,5750,4750,12550,5977,1700,11850,63000,4275,9660,41200,5740,5230,122000,938,6910,1675,21100,508,10850,16550,33450,4565,2800,9060,NA,11100,16800,3025,15500,16400,9740,100500,31000,7420,7480,20200,5840,11950,23100,23100,12650,9211,3675,19100,78200,12450,24891,4440,21700,17500,11700,2130,5520,16100,5186,5170,23000,NA,8800,6170,5550,2480,6740,2460,47900,12200,52500,NA,7540,8600,2520,2515,740,4645,4950,14100,11285,20600,30101,2785,116500,9880,18800,NA,12800,29900,78000,5570,3179,6800,4785,10350,579,2550,4720,57585,15400,5360,2490,1760,50400,2460,2940,5690,5350,1090,39000,2385,10150,12900,5550,6320,2520,7110,9300,9450,13000,12600,8810,NA,38900,6720,11200,12250,6990,17450,7000,11179,29100,3040,51400,11600,11850,42300,6060,3805,11350,3380,3785,5180,20100,25250,8230,4768,21000,6050,NA,778,4135,1955,6990,6040,1005,3940,30600,4450,5740,4700,3890,30450,6240,4510,4215,6460,96000,37200,9240,4905,11750,1700,7070,7050,542,NA,NA,815,6090,5670,10350,5200,11800,15950,2000,10300,8120,2380,5700,13000,1995,15400,2010,9550,187000,4900,60100,12600,3640,3671,6830,5630,6240,NA,6700,NA,31312,7000,9860,1465,19200,8130,14100,1590,19050,8705,15000,6760,19736,11800,5490,11337,5030,28300,7670,4260,11950,4860,1125,3915,4090,22500,1585,10650,260,16550,5670,1548,16650,10300,8790,8750,6470,2200,17600,18900,6960,6890,1215,2060,2940,799,36500,9140,4340,8290,11850,15950,2070,2620,2988,NA,6010,7600,5950,240000,27900,2390,11350,4730,20450,10804,8035,2815,6220,1835,946,5500,3660,31150,10150,5230,1710,1655,7960,3470,10100,1670,3170,7546,10400,3420,3725,4330,8149,5290,29150,2405,4720,8990,3015,11150,9725,1040,6950,13600,15300,1280,58300,745,19750,2585,11900,4810,80700,6396,40900,15050,15350,2370,22300,2120,11150,5350,15550,4565,12050,1655,4045,15500,NA,4500,922,4735,6670,2040,671,3455,6320,1440,9340,9328,2470,790,3925,4855,4385,6991,3365,13800,24600,5270,576,1960,2095,7410,1635,1535,4170,7850,1415,3150,4710,2200,10300,3370,2230,2080,8440,7310,7010,2135,9120,2365,2485,7440,7440,4200,4900,13150,9350,961,1080,4640,2690,4025,2165,2470,12600,13600,30050,8740,993,11300,9840,13500,5260,NA,201,925,547,7410,1330,3675,11550,10450,4345,NA,2770,11700,2278,7890,4795,2220,1595,16050,1870,3050,1910,5310,2380,3250,4430,11100,6367,108500,3825,7340,6430,2155,5390,4665,581,672,27145,NA,36250,12487,1770,5960,873,1465,10150,7360,1405,9560,13850,NA,2805,3700,24150,11150,1910,7970,8160,4230,178,26350,4600,2575,NA,7610,5267,909,6960,4020,3330,11550,15500,3305,13500,3410,2030,6580,3725,3630,8240,3095,4965,14300,2150,4305,6148,4100,1780,5420,4105,1339,NA,10500,2030,21686,6090,2520,2595,4575,4965,3930,3470,2715,3125,4620,15400,18150,6980,3260,17150,20450,2115,10950,20000,14100,20000,4555,19850,9890,1315,2330,5820,351,2660,3660,6350,745,10700,8410,5650,NA,2890,8520,6330,16650,NA,14350,825,2670,643,3455,1685,23300,10300,2655,3240,20250,7440,1135,3825,3690,12800,16800,NA,3235,3160,NA,6000,8020,1630,88100,1050,6110,9380,1925,7740,4190,640,733,3585,1800,20050,2540,10600,15400,1225,1120,6816,2475,3595,1978,2900,1780,7060,1240,1890,3565,8080,10730,1710,5050,15850,1660,7270,2180,2780,3645,43800,6380,2500,4690,20750,2400,2310,9400,1910,937,6000,7942,1715,1660,1650,2680,35000,5670,85200,45250,5910,7870,39950,2775,7370,14100,2910,7970,886,3010,2850,2243,8800,2215,6900,10950,1420,1310,2180,3495,920,1805,3790,7960,3375,6670,4210,3945,21922,1420,3640,1620,3415,2260,10300,41700,1705,NA,2680,12900,1040,1100,5720,1493,2885,1555,38050,1745,2030,NA,3245,4010,1550,1530,2265,2780,8690,6070,6020,2946,3097,5310,8790,8600,2990,131000,NA,2480,2030,4090,6250,184500,4815,4272,6000,4540,10450,16200,4010,NA,5110,2655,4600,10050,3205,5770,5093,NA,2280,NA,2000,16750,6130,2160,9080,6970,2875,2330,1053,6701,3210,NA,1885,1385,1770,3783,2400,6980,6530,4945,2730,9040,1640,2600,5940,2870,3980,201,3535,2315,871,3405,2605,25350,1900,1630,4180,10350,4790,13750,4450,17600,1275,1830,8610,4225,5840,29684,2990,8510,1355,1100,6550,2755,2275,6950,6420,2765,NA,9280,7810,12300,1225,12500,9530,1695,21500,11050,6240,3410,4841,3330,2705,2175,3050,4380,6150,6740,6432,16250,20250,2315,6155,4730,1335,5840,5629,2655,4685,6490,6100,4880,7710,2735,8070,8730,7330,3837,1870,2275,990,3240,33500,NA,15900,4675,690,7110,7990,5880,6980,1155,1445,4235,NA,7710,6410,15700,778,4625,4085,9980,8910,28950,1390,1220,7270,1000,2990,2370,1795,2510,3870,977,11650,6460,3135,3930,8870,1250,NA,6550,1020,1065,7340,NA,5620,3900,4390,3675,5380,680,4780,3060,3145,6190,2475,5780,2365,10500,6170,4800,7740,3220,1380,3990,145000,929,3125,1835,3605,1980,6020,2715,2250,6250,6420,3525,9540,4030,3560,4270,10500,711,1010,1380,14250,4545,1520,2600,3955,5850,2135,11350,5260,1160,4260,4425,2105,6540,5840,7350,14450,563,4480,6430,2270,2430,NA,2130,2600,1270,3895,3875,2325,1660,3690,2790,9570,1975,2800,6756,1690,12300,2305,4825,2380,4925,4720,3925,4420,3805,1905,NA,NA,10300,1425,1520,23000,2430,2275,937,553,1886,67800,2660,3900,7830,7680,9395,2700,5340,4530,5890,4025,10240,1440,6290,2815,NA,2865,NA,8870,9670,4695,1090,4085,19050,2070,13900,11950,4290,12000,3320,672,3990,1680,17400,6300,4435,4170,2220,1770,2235,64800,4114,976,6030,4545,1331,4445,1905,3040,3130,5080,7610,3970,1470,1149,2985,17450,6200,5250,2095,1820,4575,6580,2730,584,3554,1190,1894,1935,1218,2260,3845,1170,3965,4250,1930,4830,5000,4465,1704,2450,2640,567,8600,8910,5060,3715,3490,8020,2320,6140,2655,8160,2790,10800,6860,725,1866,2245,NA,4705,929,1260,1705,8210,7680,2440,4230,1535,2600,NA,4270,3000,4405,1279,6200,8550,4615,3050,11250,5302,929,12950,3530,2600,5530,3245,1915,7530,187,4610,1800,1100,NA,5870,NA,1185,2215,4795,8140,5770,973,1430,2020,3825,2170,1895,7174,NA,1740,4770,4425,NA,NA,2980,1705,2165,1725,12600,4650,NA,5290,5090,3590,3530,4820,849,2120,665,7790,1840,NA,1147,1850,9010,5350,2270,4685,5990,3830,852,2625,1505,4680,1875,499,1035,2895,2838,3130,1260,2025,1391,4165,1300,1640,7241,504,1105,4030,5150,3795,1455,8600,5540,3495,5940,4600,2279,1617,15000,3848,NA,437,6310,2045,4203,3100,1345,1600,1135,5115,12750,923,10595,2590,2940,2360,3345,1405,4000,3080,839,12300,4485,7590,1025,8420,4445,1345,633,4500,2280,1934,736,4210,4305,4757,5000,6480,1660,3090,1455,2470,6460,3400,3415,4715,8780,1875,5200,5310,6050,3915,7370,411,2343,2480,679,4330,1535,3190,3597,3380,770,4390,5640,3625,7040,3220,2250,2440,1280,2585,1505,3050,7770,3250,5760,4160,2180,1330,5390,5060,3770,2339,1495,4645,1550,1880,2990,2565,2270,3565,1970,1640,320,3505,6460,2885,1520,3815,2150,1360,5810,2460,7050,1600,5420,1905,2660,9750,4095,4360,3885,825,2195,1150,4270,3100,4450,1610,3110,2015,2835,4725,1440,1240,3516,20650,4125,2702,9150,2850,4060,1705,10450,782,1380,5450,4480,595,3045,3660,2640,6090,17950,3963,4660,4465,13271,2132,5540,3590,29250,1860,2465,3540,3460,12160,7900,2230,3440,1275,2220,1055,673,2135,1335,NA,3370,2830,423,9500,565,1975,1440,10050,2160,2300,7030,3240,3045,3732,4130,3505,4330,3775,9100,718,1895,6610,2470,2605,1100,4245,5100,1715,1100,1906,1400,2523,3080,1000,5750,1460,3555,3930,4300,4755,5870,3575,749,3385,2330,787,2270,1250,707,6440,2715,2125,10200,2695,6700,3765,5920,1035,598,5720,2445,1170,1069,622,3575,992,2445,1615,NA,367,2895,4210,31850,1806,4815,29250,391,1920,859,424,2220,3115,4010,1295,6220,10300,5280,1305,2915,1000,1595,3475,429,3920,2690,4295,2870,2215,3800,2965,6680,1749,8028,1255,2810,2230,2820,17100,3230,1800,690,2645,3475,19300,1495,1750,3995,3200,2890,2235,1590,574,3800,4500,13150,3550,69700,4125,665,1997,1866,2740,1760,3210,896,18400,1745,596,11850,491,63260,2750,12900,2620,1890,1805,546,3595,4350,3260,3030,536,1820,408,578,1954,155 -"2018-12-11",40250,64900,123000,394000,111500,177500,349500,206445,1151000,246500,108000,45600,39700,287500,203500,32600,273000,31400,197000,82300,107000,174500,497500,107500,181500,67500,66700,274500,35950,109000,105500,133000,103500,442500,NA,64252,66944,265500,31150,74700,14350,33300,9760,17650,17000,119500,389500,6730,78100,7400,55800,33200,51700,114000,78000,43800,63500,216500,54700,41350,18900,348000,105500,91600,210900,457704,13650,184500,69600,32300,31500,62600,159500,52000,31200,19850,263500,39100,53300,95700,195123,201000,33750,22850,119285,5920,31700,174700,50700,283000,29850,73968,97200,43650,83800,7390,4445,10775,18200,28600,4395,17600,35800,40200,93200,547563,736000,20750,4215,99300,4810,58800,34500,153490,30000,21500,170500,43150,60800,149500,31750,336300,78600,30150,19400,32550,49800,17700,50100,185500,28600,87800,11650,34150,105500,55500,50900,28650,134500,NA,51200,37150,11550,65300,73300,262000,133500,15750,26650,45900,4790,16050,32650,55352,50400,83000,10800,738000,75300,64000,3540,77500,5090,8480,4275,9621,94528,NA,1391000,8590,7890,5880,13400,NA,16900,40400,144132,10050,10950,5480,40550,NA,49200,12400,97674,NA,22400,29850,56300,29800,172500,11050,12500,29800,191700,19900,NA,100000,7690,19740,16563,28400,128000,32300,52500,18200,266000,17250,103500,8440,4435,53900,16400,116000,72300,17750,20350,22400,7440,25100,193500,9340,44100,5260,69900,19850,24550,36300,21233,56700,59900,19650,19950,72132,11200,150000,42300,789,121500,30300,39350,NA,16600,81200,8150,183000,43050,25450,8560,4065,48350,26350,16650,34100,6860,41300,16100,NA,14650,28300,33550,35300,66500,12450,45200,21450,10300,1385,13200,54700,48750,5290,56700,31650,2710,45250,26500,29000,11150,22850,107500,40900,11700,3120,37263,11300,15600,10400,59900,54400,45000,27500,31600,38106,4072,17600,16150,77300,103400,1005,16025,7900,21500,67700,7240,83300,11991,2590,11800,57700,2475,46200,27900,30550,12050,19500,52300,15850,6770,28000,44450,4625,36650,58000,110500,55100,25000,8558,97900,34200,8230,23450,53300,21650,13880,5640,13750,43100,18500,35783,25150,68180,8160,15700,11500,50400,55100,NA,1318,2675,14650,28550,672000,7370,9980,2055,21300,3720,9320,6730,5750,NA,NA,8100,22266,8220,14000,NA,11301,37850,26700,NA,8300,10900,23350,6980,742,11000,17519,20300,11500,7670,142000,10981,41600,11750,18645,11150,20750,30000,348000,19513,12800,8160,34200,22550,65900,19900,23800,4400,37750,6370,118500,4230,51000,6829,NA,11650,33900,20570,50700,3250,7450,6380,23250,NA,5970,3870,7080,69300,43250,31800,18750,15300,47600,21479,12300,83200,10300,23550,6070,NA,44457,24550,NA,3795,3738,15650,17950,6810,59700,20650,2280,NA,9800,6940,40000,8960,84000,30250,12800,15750,5350,8790,9800,90700,15251,NA,10900,10400,NA,5090,9510,24250,21850,56300,27700,9976,7060,2950,45500,8870,5900,18750,5517,5460,2065,6760,12650,5380,12450,3970,13450,22100,6980,8440,18100,99100,4050,12400,1970,21133,6030,NA,661000,NA,14704,21650,36706,7564,19600,3870,9190,7790,3120,8800,12600,637,3150,14600,24900,32300,2155,5710,8540,4565,110000,31300,19200,988,3400,7610,12142,23250,8890,7000,6430,2735,26700,13650,14000,NA,36200,17850,4285,51740,179500,6590,88800,1995,70700,18850,7770,NA,11100,52600,36700,33250,1445,45300,NA,10900,7500,6290,1630,5030,49900,2600,6420,10200,28800,2245,40200,12700,28600,9250,46150,35750,16200,10400,5600,10400,12550,13550,25250,10950,4650,7230,16250,54600,2665,2630,NA,3620,6900,58500,11150,9950,36150,2695,179500,13500,24850,58000,NA,10000,28400,10300,NA,21000,NA,17150,6630,11200,44550,12450,11700,8030,8650,2385,17350,11850,2640,23950,7280,2400,1785,5850,12900,1180,NA,1175,5670,4585,12400,6234,1690,12150,63000,4265,9320,41200,5700,5070,118000,938,6929,1700,21000,528,10900,16550,33000,4470,2735,9410,NA,11200,16550,2855,16100,16150,9480,100500,30800,7470,7330,20200,6500,11950,23500,21000,12650,9393,3765,18850,75100,12700,25641,4280,21850,17450,11550,1985,5410,15600,5050,5110,22900,NA,8780,6250,5250,2410,6560,2430,46000,11950,51500,NA,7570,8500,2570,2590,746,4675,4825,13900,10910,21000,30302,2740,119500,9500,18550,NA,12200,28700,78000,5600,3408,6700,4770,10250,551,2565,4645,57585,14750,4770,2440,1730,49950,2400,2910,5640,5200,1085,38000,2295,10150,12850,5570,6320,2450,6890,9050,9100,12650,12200,8740,NA,37500,6390,10700,12200,7140,16150,6920,11132,27800,3600,50600,11200,12050,42250,6100,3680,11150,3270,3750,5210,20050,24850,8160,4857,20500,5190,NA,774,4080,1925,6980,6100,998,3730,30650,4400,5700,4685,3830,29350,6020,4455,4145,6470,95200,37600,8950,4995,11550,1700,7080,7070,537,NA,NA,816,6050,5700,10450,5220,12200,15450,1940,10200,8130,2345,5540,13050,1915,15150,1930,9590,181000,4605,60000,12650,3570,3640,6760,5520,6000,NA,6730,NA,30911,7010,9560,1375,19150,8090,14000,1565,18750,8646,15000,6530,19307,11550,5670,12143,5350,28150,7590,4240,11850,4880,1125,3900,4070,22300,1565,10650,253,16500,5620,1457,16200,10200,8590,8730,6320,2160,16800,18500,6700,6770,1165,2045,2885,759,35550,9210,4200,8020,11750,15400,2015,2620,2834,NA,5900,7520,5950,240000,27750,2325,10850,4680,20550,10561,7969,2850,6200,1910,923,5500,3550,30300,10050,5170,1715,1600,7850,3450,9900,1625,3125,7533,10100,3350,3545,4180,8048,5250,29200,2420,4735,8830,2865,11050,9525,1060,6960,13550,15350,1265,58000,740,19400,2610,11600,4770,80500,6422,40950,15350,14300,2385,21650,2110,11000,5340,15600,4405,11900,1545,3850,15200,NA,4500,875,4510,6650,1995,650,3355,6350,1395,9290,9466,2425,739,3905,4860,4450,6843,3400,13650,24500,5290,574,1960,2095,7250,1570,1450,4095,7700,1440,2900,4705,2195,10350,3345,2210,2135,8490,7200,6900,2065,8810,2325,2485,7420,7580,4200,4500,13150,9110,939,1025,4535,2715,3770,2180,2390,12450,14100,30050,8580,990,10950,9790,13600,5190,NA,198,922,545,7530,1315,3675,11250,10450,4340,NA,2690,11300,2278,7800,4640,2125,1570,15500,1870,3150,1860,5290,2350,3145,4335,10900,6338,107500,3715,7320,6320,2180,5410,4550,563,651,26425,NA,35600,12535,1800,6020,868,1425,9940,7370,1410,9510,13650,NA,2810,3625,22850,10900,1835,7960,8230,4130,175,25300,4540,2595,NA,7460,5378,890,6680,4015,3315,11650,14850,3285,13500,3375,2000,6300,3700,3595,8200,3085,4830,14100,2080,4120,6109,4010,1775,5320,3885,1316,NA,10300,2020,21458,5840,2480,2510,4460,5000,3830,3355,2645,3015,4700,15300,17700,6980,3185,16950,19850,2090,11000,18800,13950,19900,4500,20100,9760,1315,2205,5820,350,2545,3665,6100,730,10300,8400,5620,NA,2875,8410,6370,16500,NA,14200,808,2630,638,3375,1540,23250,9960,2565,3220,20600,7300,1060,3800,3660,12550,16300,NA,3165,3025,NA,5700,7860,1555,85900,1020,6020,9300,1900,7790,4190,635,714,3550,1750,19600,2575,10150,15200,1160,1075,6694,2415,3580,1830,2835,1775,7050,1175,1825,3515,8130,10195,1610,4845,15850,1640,7100,2080,2725,3635,42150,6260,2500,4620,20500,2370,2150,9400,1885,933,5910,8019,1710,1610,1705,2545,34800,5380,86200,45400,5900,7890,39300,2800,7130,14050,2840,7960,1045,2925,2775,2226,8800,2220,7000,10900,1345,1280,2180,3475,919,1780,3785,7500,3360,6700,4290,4140,21958,1380,3620,1595,3420,2200,10250,41400,1685,NA,2600,13400,1080,1045,5730,1468,2835,1510,37850,1765,1920,NA,3205,3950,1570,1480,2290,2780,8420,6040,6170,2835,3112,5200,9010,8500,2990,131000,NA,2400,2070,4040,6090,184500,4680,4302,5940,4315,10800,15600,3880,NA,5140,2660,4600,10050,3280,5990,5124,NA,2280,NA,1955,16150,5960,2020,8950,6970,2865,2310,1053,6644,3200,NA,1870,1370,1780,3720,2365,6940,6450,4910,2720,8840,1620,2605,5630,2885,4005,195,3285,2150,835,3420,2640,24000,1850,1670,4135,10400,4755,13900,4495,17050,1250,1710,8650,3980,5916,29158,3110,8400,1290,1100,7750,2740,2245,6800,6350,2720,NA,9060,7770,11800,1190,12300,9810,1625,20350,10450,6130,3375,4570,3325,2700,2175,3029,4310,6030,6460,6131,15500,20200,2135,6036,4715,1320,5610,5550,2570,4789,6120,6090,4725,7460,2620,8110,8640,7340,3507,1856,2250,995,3140,33450,NA,15950,4650,666,7300,7960,5820,6580,1170,1325,4125,NA,7490,6590,13000,712,4600,4070,9870,8780,28900,1390,1230,6980,960,2970,2350,1780,2485,3820,977,11650,6230,3135,3700,8710,1315,NA,6560,1010,1015,7360,NA,5470,3870,4380,3645,5390,648,4700,3060,3145,6190,2380,5720,2325,10350,6000,4800,7460,3220,1360,4130,138000,921,3090,1820,3630,1970,6080,2685,2100,6470,6230,3460,9350,3905,3500,4200,9990,715,1000,1395,13750,4395,1475,2535,3650,5650,2090,11050,5270,1160,4175,4420,2075,6850,5650,7280,14200,567,4600,6410,2200,2395,NA,2140,2580,1220,3725,3860,2330,1660,3680,2725,9500,1980,2770,6255,1620,12250,2470,4870,2375,4870,4830,4000,4510,3800,1815,NA,NA,10550,1425,1505,23150,2280,2215,928,484,1873,65700,2660,3865,7600,7550,9128,2710,5150,4465,5760,3970,10394,1550,6160,2680,NA,2820,NA,8950,9200,4630,1080,4010,18250,2065,14800,12150,4290,11650,3100,653,3905,1590,17300,6110,4585,4200,2180,1765,2370,64100,4114,955,6010,4553,1281,4435,1815,3060,3105,4965,7260,3950,1440,1141,2980,16600,7200,5200,2110,1805,4530,6650,2710,576,3520,1125,1904,1900,1162,2315,3830,1160,3985,4125,1805,4700,4670,4630,1672,2417,2650,559,8880,8910,5180,3605,3320,8000,2280,6150,2625,8040,2785,10850,6700,819,1845,2230,NA,4705,894,1230,1630,8140,7580,2435,4650,1500,2585,NA,4100,2970,4295,1225,6280,8250,4720,3010,11000,5289,928,12500,3300,2565,5520,3170,1880,7700,188,4335,1750,1050,NA,5560,NA,1130,2250,4735,7880,5560,932,1460,2040,3740,2175,1850,7101,NA,1630,4760,4255,NA,NA,2980,1690,2090,1660,13150,4600,NA,5330,5070,3590,3590,4735,819,2090,666,7780,1810,NA,1074,1845,9900,5260,2230,5020,5650,3840,854,2815,1515,4650,1830,498,1025,2880,2800,3055,1325,2020,1344,4080,1330,1585,7551,498,1070,4000,5020,3770,1405,8690,5600,3495,6070,4580,2263,1599,15150,3866,NA,446,5970,2010,4149,3060,1330,1550,1120,4972,12750,913,10213,2570,2889,2330,3275,1390,4000,2980,839,12250,4585,7230,1064,8470,4225,1310,621,4430,2315,1902,736,4110,4385,4465,5050,6405,1670,2940,1390,2370,6160,3370,3535,4710,8700,1885,5230,5300,6080,3870,7700,400,2291,2400,667,4040,1515,3075,3389,3395,775,4360,5550,3595,6840,3155,2250,2460,1280,2570,1485,2915,7670,3250,5760,4265,2170,1250,5680,5000,3770,2287,1455,4278,1585,1870,2935,2250,2245,3490,2000,1595,321,3485,6410,2740,1465,3580,2165,1330,5550,2440,6900,1610,5370,1935,2665,9810,4150,4505,3865,825,2140,1120,4000,3110,4275,1510,3020,1955,2815,4710,1320,1210,3487,20700,4270,2746,9120,2860,4000,1665,10350,758,1340,5450,4440,585,2885,3685,2650,6040,17900,3938,4490,4395,13070,2132,5560,3560,29050,1855,2455,3500,3455,12018,7710,2275,3440,1275,2170,1090,674,2005,1390,NA,3360,3495,423,9450,535,1965,1450,10200,2085,2160,6790,3230,3030,3614,4105,3365,4300,3755,9060,725,1875,6510,2450,2495,1085,4240,5140,1725,1100,1893,1390,2523,3085,1000,5890,1530,3640,3935,4280,4755,5700,3445,776,3317,2305,799,2150,1210,700,6190,2665,2125,10200,2815,6590,3865,5840,1035,593,5770,2445,1165,1073,607,3460,1010,2375,1530,NA,350,2815,4190,30600,1803,4770,29300,388,1925,835,435,2185,3015,4110,1260,5980,10700,5200,1310,2915,985,1575,3250,411,4230,2720,4100,2845,2095,3800,2950,6680,1739,7927,1255,2750,2235,2750,16950,3085,1785,690,2630,3515,19400,1435,1700,3975,3195,2890,2230,1485,568,3660,4415,12900,3550,68800,3830,668,1967,1849,2560,1870,3350,835,18350,1745,596,11100,483,61879,2610,12900,2705,1765,1705,526,3575,4330,3415,3020,536,1830,408,548,1911,155 -"2018-12-12",40450,66200,124500,394500,118500,193500,350000,212545,1148000,249000,108000,46800,39950,283000,208500,32000,273000,32350,197500,83700,110000,188500,503000,107000,184500,71300,67900,271500,37000,112000,109000,140000,105500,442500,NA,67744,69842,267000,30800,77200,14500,32950,10200,17700,17350,131000,397500,6940,79800,7530,56000,33300,51600,120000,78600,44850,65000,222000,55300,41950,19300,350500,105500,93400,217200,455777,13800,184000,71000,33050,32400,63400,162500,52900,31600,20000,267500,39100,52200,99500,196039,201000,36750,23450,124000,5740,31300,182000,52200,290000,29400,72232,96800,44350,83400,7380,4595,10800,18650,28950,4535,17800,38200,40750,94500,567818,738000,20750,4255,95100,5020,61200,34400,159460,31250,21600,183000,43600,61400,153500,31700,342000,81500,30550,20400,32900,51000,17750,51000,186500,29500,89400,11850,35050,111500,55600,53300,27200,136000,NA,51700,37550,11850,65000,76000,262500,135900,16200,27000,46300,4960,16600,35250,57067,51300,84500,11150,752000,76900,66300,3530,80100,5350,8510,4280,9578,95316,NA,1421000,8680,7870,6010,13900,NA,17600,40950,147841,10300,10650,5590,40200,NA,49450,12450,99491,NA,23150,31550,56600,30850,172000,11050,11950,30600,192000,19800,NA,100500,7920,19813,17868,28450,134000,32200,52700,18750,268000,18700,105000,8750,4360,55800,16950,125000,74100,17450,20800,23750,7680,25350,196000,9380,45400,5420,73100,20300,25100,37100,21600,57100,61000,20000,20050,71543,11200,152500,43650,838,123000,30650,41950,NA,17200,84100,8290,190000,43500,26350,8490,4070,48450,26850,17600,34550,6860,42900,16450,NA,15200,28900,35100,35500,67200,12950,45550,21950,10350,1415,14150,56400,50500,5370,62600,33500,2730,46300,27200,30650,11350,24600,108000,43250,12100,3180,39027,11250,16750,10900,60300,54200,42850,28300,33950,39518,4215,18600,16300,75500,105000,1020,16275,8200,21900,65800,7420,84000,12039,2560,12450,57600,2515,48300,28750,32450,12450,19900,54300,16100,6780,28750,45000,4715,37650,58700,113000,57500,24500,8602,104200,35850,8360,23500,55200,22500,14212,5740,14200,44550,18750,37343,26400,69339,7960,15750,13150,50000,55900,NA,1332,3180,15600,29350,686000,7560,10000,2105,21900,3805,9670,6820,5620,NA,NA,8320,22870,8220,14600,NA,11809,39250,27350,NA,8650,11350,24300,7260,742,11350,20849,20700,11350,7670,149500,11506,43350,12100,19297,11400,20600,30500,350500,20352,13100,7750,34400,22950,66800,21650,23650,4530,37750,6540,116500,4285,51400,7048,NA,12200,34850,20857,50300,3375,7450,6530,24000,NA,6030,3925,7140,68800,45350,32100,18850,16150,47600,21763,12550,85000,10900,23850,6200,NA,45003,24700,NA,3940,3787,16600,18650,6950,61600,20850,2385,NA,9850,7020,40950,9230,84000,30850,12800,16450,5530,8310,9960,90100,15737,NA,11500,10850,NA,5110,9790,24450,22400,56800,28250,10021,7440,3000,48800,9140,5800,18950,5729,5470,2126,6880,13250,5460,12850,4050,13500,22550,7130,8240,19250,99700,3960,12700,1965,23308,6050,NA,674000,NA,15563,22100,37294,7655,19650,3870,9200,7910,3220,8910,12750,650,3170,14550,25100,32050,2235,5900,8820,4530,108000,31950,19400,1000,3590,7900,12053,24100,9020,7180,6620,2790,27650,13650,15150,NA,36150,20800,4365,52023,183000,6730,89800,2015,73200,18950,7880,NA,11750,52900,37900,34950,1445,45500,NA,10900,7580,6400,1610,5150,52400,2650,6680,9780,30800,2250,41150,13100,28650,9490,46400,36050,16700,10500,5750,10650,13150,13900,26250,12100,4870,7110,16550,54800,2770,2680,NA,3770,7060,61100,11100,10050,35150,2745,179000,14100,25550,58600,NA,10300,28000,10700,NA,21200,NA,16900,6660,11200,47150,12750,11750,8050,9210,2455,17800,12400,2710,24900,7360,2435,1795,6130,13100,1185,NA,1155,5670,4540,12900,5859,1745,13050,63100,4390,9570,41250,5860,5150,119000,955,6959,1805,20750,530,11000,16350,34450,4705,2800,9580,NA,11700,17050,3015,16300,15900,9730,101500,31300,7510,7270,21000,6610,12350,23450,20850,12650,9895,3800,19650,77700,13250,25734,4260,22950,18900,11850,1955,5460,15900,5321,5140,23200,NA,9240,5950,5220,2595,6350,2360,46650,12050,54100,NA,7640,8750,2555,2640,730,4770,5000,14000,11331,21100,30101,2730,123000,10050,19050,NA,12000,32100,79000,5650,3563,6920,4800,10500,558,2590,4685,58454,15300,4745,2460,1760,49700,2560,3075,5800,5170,1085,38650,2330,10250,13500,5920,6350,2510,6850,9240,9270,13000,12350,8830,NA,38500,6690,10750,12200,7270,16850,6920,11367,30800,3785,51100,10500,12150,42900,6130,3720,11150,3420,3820,5210,20100,25200,8260,4857,20900,5600,NA,773,4200,1960,7000,6280,1035,3775,31000,4440,5610,4710,3930,30250,6230,4425,4190,6730,95800,38750,9100,5010,11800,1710,7400,7280,540,NA,NA,822,6060,5670,11100,5330,11850,16100,1940,10300,8160,2460,5590,12850,1960,15750,1830,9760,172000,4520,61100,13100,3945,3818,6890,5700,6200,NA,6790,NA,31913,7390,9710,1425,19350,8330,14200,1705,19450,8499,15000,6750,20069,11600,5650,12143,5480,28250,7860,4410,12000,4805,1115,3900,4195,22700,1620,10950,251,16900,5880,1465,17000,10300,8790,8900,6400,2290,17450,19300,6900,6970,1185,2040,3020,764,36450,9520,4150,8330,12000,15500,2105,2615,2970,NA,6140,7860,5950,241000,28000,2220,11700,4715,20600,10658,8067,2960,6270,1830,936,5500,3630,31850,10150,5270,1790,1605,7930,3595,10050,1750,3220,7519,10400,3415,3600,4175,8076,5250,29650,2470,4963,8970,2930,11100,9900,1055,6990,13550,15350,1285,58300,732,19750,2790,11950,4990,79800,6447,41500,16000,15200,2445,21750,2155,10900,5420,16000,4500,12100,1590,3860,15500,NA,4520,866,4670,6710,2280,647,4360,6350,1435,9550,9594,2450,764,3930,4880,4395,6971,3390,13750,24450,5240,594,2010,2095,7320,1605,1410,4400,7910,1510,2370,4745,2205,10750,3340,2145,2185,8630,7200,7090,2125,8980,2330,2480,7400,7620,4200,4675,13600,9330,962,1040,4745,2565,3780,2170,2480,12500,14150,30000,9060,998,11550,10200,13700,5210,NA,196,926,536,7330,1345,3745,11200,10350,4415,NA,2715,11850,2273,7890,4790,2160,1615,15650,1910,2940,1905,5420,2400,3180,4540,11000,6406,109500,3915,7500,6390,2140,5590,4590,591,660,27226,NA,36800,12678,1835,6090,910,1850,10100,7350,1450,9640,13750,NA,2840,3665,21400,11650,1950,7940,8360,4105,176,25850,4690,2495,NA,7730,5423,900,6620,4060,3235,12150,14450,3300,14950,3445,2015,6530,3745,3640,8340,3105,5070,14250,2120,4300,6167,4075,1835,5530,3920,1357,NA,10250,2050,21824,5700,2490,2535,4550,4970,3885,3470,2690,3005,4905,15400,18750,7000,3295,17300,19750,2105,11300,17950,14000,20350,4560,20150,9920,1315,2250,5810,350,2540,4130,6180,762,11050,8410,6110,NA,2860,7960,6410,16550,NA,14600,818,2615,633,3420,1575,23800,10250,2510,3320,22000,7540,1080,4035,3660,13100,17150,NA,3245,3020,NA,5700,7880,1615,85700,970,6090,9300,1915,7700,4190,636,723,3720,1760,20500,2720,10300,15150,1235,1080,6946,2410,3590,1855,2850,1780,7180,1160,1855,3650,8140,11017,1658,5070,16050,1710,6860,2080,2665,3715,42250,6180,2500,4665,20650,2395,2055,9600,1910,952,6080,7449,1880,1550,1705,2580,34900,5230,86500,46000,5850,8080,39700,2850,7430,14400,2930,8200,1210,2945,2675,2226,8800,2275,7160,10850,1375,1320,2280,3480,917,1785,3890,7850,3445,6840,4300,4590,22140,1380,3730,1685,3420,2185,10200,41400,1685,NA,2920,13850,1085,1110,5760,1521,2900,1530,38300,1800,2010,NA,3215,3900,1520,1535,2295,2780,8460,6050,6470,2919,3089,5380,8560,8680,2990,132000,NA,2455,2060,4145,6200,185000,4840,4483,5830,4200,10850,16350,3895,NA,5200,2790,4600,10350,3330,6140,5164,NA,2355,NA,2020,16200,6350,2060,9000,7150,2975,2300,1141,6815,3210,NA,1900,1410,1825,3565,2240,7070,8340,4890,2715,8750,1625,2585,5690,2900,4105,194,3380,2210,823,3420,2775,22750,1875,1750,4450,10450,4870,14700,4555,17100,1315,1755,9110,4020,5954,29824,3315,8650,1320,1100,8110,2755,2280,6820,6620,2760,NA,8840,7690,11150,1145,12900,9420,1590,19550,10250,6490,3400,4531,3905,2765,2225,3033,4325,6000,6470,6374,16350,19850,2050,6181,4735,1335,5880,5609,2575,4919,6410,5950,5180,7480,2620,8330,8770,7490,3365,2262,2395,1010,3130,33100,NA,16450,4710,667,7360,7950,6000,6350,1190,1355,4260,NA,7190,6620,13550,740,4620,4160,10050,8880,28800,1390,1210,7320,995,3025,2440,1755,2540,3925,955,12000,6210,3085,3750,8700,1410,NA,6710,1045,1040,7400,NA,5550,3860,4380,3650,5270,656,4730,3060,3170,6310,2390,5930,2385,10050,5470,5000,7670,3220,1385,4175,136000,921,3160,1825,3755,1950,6300,2650,2110,6450,6320,3585,9540,3960,3525,4330,10200,710,1010,1435,14500,4395,1500,2535,3765,5790,1995,11250,5450,1160,4200,4575,2139,7050,5550,7830,14000,596,4550,6620,2330,2495,NA,2260,2585,1260,3730,3860,2325,1755,3715,2720,9560,2005,2840,6330,1640,12250,2435,4870,2380,4900,5190,3995,4395,3835,1865,NA,NA,10750,1455,1520,23100,2340,2240,953,479,1882,63800,2915,3910,7650,7850,9484,2810,5540,4570,5500,4390,9932,1730,6260,2825,NA,2780,NA,8960,9320,4860,1100,4050,18250,2065,14550,11500,4290,11850,3145,668,4020,1645,17350,6050,4345,4160,2175,1800,2405,65300,4142,956,5990,4489,1347,4455,1845,3190,3010,4900,7290,3995,1480,1172,2990,17250,7230,5420,2175,1820,4570,7240,2780,577,3761,1175,1933,1935,1247,2350,3835,1195,4000,4325,1820,4710,4645,4915,1606,2488,2660,564,8450,8900,5180,3635,3325,8270,2280,6200,2600,8170,2860,10750,6730,785,1845,2250,NA,5960,918,1210,1685,8220,7700,2465,4675,1510,2585,NA,4120,3105,4225,1265,6120,8250,6130,3095,10400,5480,899,12850,3550,2585,5500,3280,1925,7850,191,4835,1800,1105,NA,5450,NA,1140,2240,4870,7900,5900,946,1570,2125,3845,2255,1850,7363,NA,1600,4875,4300,NA,NA,2990,1700,2190,1710,13700,5020,NA,5330,5190,3590,3610,4570,836,2055,687,7820,1815,NA,1060,1895,10250,5380,2295,5230,5790,3850,856,2800,1505,4640,1865,516,1055,3015,2775,3025,1330,2090,1383,3955,1370,1575,7604,501,1080,4035,5060,3770,1425,9300,5790,3500,6190,4710,2268,1586,15350,3963,NA,451,6000,1975,4252,3085,1330,1620,1135,5058,12750,931,10467,2615,2935,2380,3315,1460,4080,3010,839,12300,4685,8440,1131,8550,4355,1335,622,4435,2355,2222,740,4160,4380,3330,5070,6480,1660,2775,1400,2470,6120,3370,3500,4690,8770,1910,5320,5440,5950,3945,7640,447,2266,2410,685,3995,1530,3065,3435,3405,804,4360,5750,3655,7020,3160,2250,2490,1330,2670,1540,2950,7920,3320,5800,4160,2155,1250,5810,5110,3770,2358,1495,4272,1645,1895,2970,2195,2295,3595,2050,1690,325,3555,6530,2830,1480,3540,2185,1375,5660,2525,6780,1640,5270,1930,2740,10200,4190,4465,3795,823,2180,1145,4210,3150,4325,1560,3015,1965,2815,4945,1280,1120,3421,20600,4265,2697,9290,2900,4130,1740,10350,774,1355,5530,4450,584,2880,3660,2810,5760,17850,4117,4440,4405,13110,2132,5590,3555,28300,1880,2435,3490,3490,12491,7710,2325,3440,1280,2155,1100,674,2040,1470,NA,3325,3560,423,9470,575,1985,1455,10200,2150,2190,7040,3210,3035,3623,4155,3420,4240,3780,8610,722,1915,6650,2470,2525,1110,4350,5120,1730,1090,1902,1360,2535,3180,1000,6200,1540,3600,3865,4280,4620,5770,3480,784,3495,2255,824,2190,1240,710,6370,2670,2035,10400,2855,6550,3985,6470,1043,600,5840,2405,1210,1107,618,3690,1030,2455,1540,NA,350,2870,4215,27100,1837,4865,29000,393,1920,841,435,2245,3020,4090,1305,6210,11300,5240,1320,2950,995,1575,3180,414,4020,2745,4195,2895,2100,3800,3055,6680,1782,7907,1260,2870,2245,2780,17800,3095,1805,678,2620,3540,20250,1430,1535,4100,3290,2890,2230,1680,511,3640,4585,12900,3550,66300,3940,739,1967,1967,2730,1895,3355,874,18450,1720,583,11200,484,57551,2615,12600,2720,1730,1885,532,3550,4530,3250,3455,536,1935,408,546,1954,155 -"2018-12-13",40000,65500,124000,410000,118500,201000,355000,204099,1160000,253500,110000,47300,39950,280000,216000,32100,274500,33450,203500,84200,111500,193500,509000,109000,182500,73700,68200,273500,37150,109000,109500,143000,109000,453500,NA,67644,68159,273500,30350,78500,14650,34250,10350,17700,18250,131500,397500,7000,79700,8110,57700,33750,52700,120000,77100,45400,64700,223000,55700,42200,19450,351000,104500,92200,215400,468304,13950,181500,71300,33300,32700,64400,166500,52400,32250,20200,260500,40500,51900,104000,196956,204000,36850,23850,123057,6050,32000,186800,52000,291500,31000,74161,96400,47400,85000,7460,4520,11000,18650,28900,4600,17900,38300,41700,94300,575107,745000,19750,4275,98100,5160,64700,35950,161581,32000,21500,196000,44250,61500,155900,31950,355800,81200,31150,20800,33550,49900,18350,51300,184500,30000,92600,12050,34400,112000,57300,54500,28250,138000,NA,53500,37150,12400,64700,76600,263500,137700,16600,26400,47150,4990,16600,36200,55924,51900,85100,11550,752000,77100,65900,3615,80800,5490,8650,4405,9837,94528,NA,1411000,8590,8070,6060,14100,NA,17550,40900,144633,10650,10800,5600,40800,NA,50500,12700,100399,NA,23450,31250,58300,31450,169000,10800,13050,30850,191000,19950,NA,99400,7850,20439,18606,28100,137000,33000,52800,19050,270000,18500,105500,9030,4400,57000,17050,122000,72600,17750,20350,24400,7670,25300,195500,9650,45550,5550,73600,20200,25150,37000,21700,57900,60600,20350,21000,71936,11400,156500,43150,840,127500,29050,42050,NA,16800,81300,8170,189000,43050,27950,8840,4090,48550,28200,17650,35050,7030,43000,16450,NA,15800,28900,35300,34950,68800,12800,45600,21800,10300,1450,14500,56800,49850,5460,68800,34100,2735,47800,27150,30200,12200,24650,108500,44700,12350,3215,39027,11250,16700,11300,61600,54800,43850,27900,34400,39820,4244,19100,16200,76100,102600,1030,16800,8360,22400,65300,7750,83400,12373,2680,12500,58400,2530,48550,29000,33000,13000,20150,55300,16100,6640,29000,46350,4670,39300,59200,113500,56800,24550,8602,104900,36500,8540,24350,54200,22500,14129,5770,14100,43400,19300,40084,26800,68180,7950,15950,13500,51500,55900,NA,1336,3120,15950,29000,685000,7870,10000,2110,21600,3805,10000,6840,5400,NA,NA,8730,22913,8120,14300,NA,11887,37100,27400,NA,8590,11400,24300,7430,745,11300,21090,21000,11650,7670,149000,11458,43700,12200,19196,11100,21200,31350,349000,21135,13150,8580,34700,23100,66700,20550,23650,4600,37800,6640,121500,4360,53500,7115,NA,12650,34500,20761,49350,3505,7250,6600,24200,NA,6300,4025,7550,68300,46100,34250,19300,16200,46600,22617,12700,85000,11450,24000,6130,NA,44094,24350,NA,4150,3771,16450,18600,7060,64400,21150,2425,NA,9800,7030,42700,9260,84400,30850,13550,16350,5530,9730,10000,90400,15883,NA,11750,11100,NA,5120,10050,25450,22250,56700,27850,10294,7450,2975,49850,9240,5800,18850,5747,5490,2143,6820,13500,5580,12800,4065,14350,22550,7190,9180,18800,101500,3995,12800,1920,22835,6270,NA,653000,NA,15654,21750,37294,7864,19850,3915,9270,8350,3270,9660,12500,656,3180,14900,27200,32700,2245,5960,9010,4530,113500,32150,19300,1025,3610,7970,12499,23800,9050,7120,6630,2855,28000,13300,15200,NA,36000,20850,4520,52965,183000,6860,88800,2065,71900,18900,8020,NA,11800,53200,37700,34400,1485,45350,NA,11100,7700,6230,1635,5200,52300,2685,6550,10100,30700,2280,40250,13000,29200,9240,47450,37000,16750,10500,5740,10800,12850,13850,26250,12050,5170,7330,16300,59200,2930,2705,NA,3805,6900,63000,11350,10300,35450,2780,182000,14100,25600,59800,NA,10400,28750,10700,NA,21700,NA,16900,6650,11450,48200,12700,12050,8090,9700,2490,17850,12500,2990,24900,7390,2475,1850,6000,13200,1210,NA,1185,5660,4575,12500,5622,1755,13000,63000,4380,9600,41600,5880,5250,121000,973,7105,1800,20900,515,11100,16100,34550,4705,2845,9670,NA,11900,17750,3135,16100,17400,9830,98200,31200,7530,7120,21000,6600,12050,23200,20550,12950,9667,3880,19650,77600,13500,25828,4435,23300,20050,12350,2030,5490,16000,5283,5200,23100,NA,9310,6100,5410,2600,6530,2375,46150,11900,52900,NA,7720,8760,2565,2690,737,4810,5030,13950,11940,21850,30403,2820,124500,10350,19200,NA,12500,32050,80400,5680,3599,6940,4750,10600,575,2570,4645,58454,15100,4770,2510,1795,49400,2670,3090,5850,5270,1100,38900,2405,10300,14500,5980,6670,2590,6960,9540,9390,13200,12750,8930,NA,38750,6510,11000,12300,7280,17750,7090,11602,29400,3895,51200,11000,12050,43050,6480,3800,11400,3460,3910,5100,19550,25550,8360,4876,21500,5710,NA,772,4330,2020,7000,6290,1050,3780,31200,4495,5630,4710,4000,29400,6210,4370,4250,6780,96900,39000,9170,4985,12200,1715,7360,7310,541,NA,NA,824,6100,5750,11200,5280,12050,16750,1930,10650,8100,2485,5760,12850,1960,16350,1865,10200,176500,4600,60800,13000,4080,3771,6900,5700,6200,NA,6790,NA,31913,7330,9990,1445,19450,8460,14550,1710,19350,8636,15000,7000,20069,11900,5750,12143,5110,28500,7980,4410,12450,4820,1130,3875,4330,23300,1630,10850,253,16900,5910,1552,17000,10500,9050,9090,6530,2280,17550,19450,7030,7210,1195,2050,3100,764,37100,9550,4270,8330,12350,15800,2125,2635,3190,NA,6300,7950,6380,243000,28100,2280,11750,4735,20600,10707,8035,3095,6250,1845,957,5580,3700,32150,10500,5290,1755,1615,7960,3630,10050,1735,3270,7533,10300,3455,3650,4175,8158,5280,29750,2515,5145,9030,3105,11300,10000,1050,7050,13550,15450,1300,58100,736,19650,2795,12050,5040,80100,6498,41500,16400,15250,2465,22450,2215,10950,5450,16450,4650,12450,1770,3950,15600,NA,4565,853,4835,6800,2390,649,5000,6410,1480,9550,9743,2555,779,3715,4960,4335,7040,3390,13750,24900,5300,611,2035,2095,7390,1685,1520,4670,8020,1580,2330,4765,2235,10800,3375,2160,2185,8720,7280,7100,2195,8720,2310,2530,7640,7850,4200,4730,13600,9290,1000,1060,4785,2450,3765,2215,2580,12600,14100,30100,9150,1015,11550,10200,13750,5420,NA,197,943,549,7840,1350,3735,11450,10450,4470,NA,2775,11850,2273,7880,4905,2205,1720,15700,1935,2790,1915,5480,2435,3320,4450,11000,6661,109500,3915,7520,6440,2190,5790,4670,514,692,27386,NA,37200,12726,1875,6090,900,1955,13100,7360,1495,9570,13950,NA,2910,3780,22150,11800,1965,8000,8370,4260,182,27100,4835,2400,NA,7750,5442,900,6830,4110,3180,12250,13450,3310,16850,3540,2020,6560,3805,3735,8520,3140,5000,14500,2160,4305,6226,4090,1885,5420,4050,1388,NA,10700,2065,22190,5780,2520,2545,4645,5030,3820,3530,2820,3125,5060,15150,19050,7060,3370,17250,19550,2180,11200,18100,14150,20650,4635,20450,10000,1315,2340,5820,351,2610,4165,6260,758,11000,8750,6150,NA,2880,8270,6380,16950,NA,14600,834,2670,695,3445,1595,24900,10350,2630,3350,21000,7570,1110,3850,3625,13250,17400,NA,3280,3110,NA,6040,8040,1665,87100,1015,6050,9570,2000,7810,4190,656,727,3740,1825,19850,2680,10550,15600,1265,1150,7451,2435,3710,1880,2930,1750,7200,1195,1935,3700,8190,10935,1680,5230,16150,1730,7150,2150,2740,3750,43950,6180,2500,4695,20600,2445,2160,9670,1905,954,6120,7690,1910,1560,1695,2650,34750,5360,86700,46500,5980,8270,39500,2975,8150,14450,2940,8090,1570,2970,2700,2226,8800,2315,7230,10950,1420,1305,2320,3555,930,1825,3940,7980,3415,6800,4410,4565,22140,1400,3840,1705,3445,2260,10350,41550,1680,NA,2910,14100,1120,1160,5630,1509,2945,1560,38650,1815,2055,NA,3305,4160,1525,1540,2305,2780,8490,6050,6490,2979,3097,5470,8700,8750,2990,133000,NA,2390,2065,4180,6250,185000,5010,4469,5730,4310,10900,16900,3890,NA,5240,2805,4600,10900,3350,6120,5164,NA,2375,NA,2000,16350,6510,2050,9030,7100,3025,2275,1155,7149,3215,NA,1915,1415,1805,3645,2170,7170,8160,4945,2760,9000,1625,2600,5950,3020,4215,196,3500,2245,818,3435,2820,23300,1880,1800,4450,10650,4955,14750,4570,17200,1295,1830,9320,4125,6030,30104,3300,8880,1345,1100,7930,2890,2345,6880,6610,2800,NA,8910,7760,11950,1115,13050,9450,1630,19950,10550,6480,3380,4717,3800,2870,2190,3058,4365,6180,6320,6510,11450,20200,2135,6109,4645,1350,5940,5669,2655,4937,6410,6200,5180,7480,2690,8070,8680,7600,3490,2284,2440,1030,3215,32750,13647,17000,6100,671,7420,7900,6090,6490,1210,1375,4375,NA,7550,6490,15250,840,4755,4215,10300,8710,29200,1395,1275,7240,1025,3010,2460,1790,2540,3985,955,12200,6200,3095,3815,8840,1475,NA,6900,1060,1070,7380,NA,5620,3910,4440,3675,5440,695,4865,3060,3185,6250,2435,5900,2410,10400,5560,5080,7720,3220,1400,4250,138000,934,3285,1825,3805,1915,6350,2695,2120,6450,6430,3695,9630,4100,3625,4370,10200,703,1040,1440,14650,4400,1505,2625,3830,5940,2050,11450,5260,1160,4245,4685,2160,6960,5640,7950,13100,593,4565,6820,2405,2540,NA,2225,2670,1375,3780,3860,2240,1730,3700,2755,9650,2015,2850,6405,1665,12700,2425,4850,2475,4985,5250,4015,4425,3850,1995,NA,NA,10750,1475,1525,23400,2395,2255,947,488,1921,64700,3390,3980,7820,8000,9440,2870,5540,4680,5740,4315,10124,1700,5960,2885,NA,2845,NA,9000,9560,5070,1165,4080,19000,2300,14550,12050,4290,12000,3400,677,4105,1645,17450,6200,4310,4190,2290,1840,2370,65400,4114,973,5750,4489,1339,4480,1870,3160,3020,5050,7450,3995,1490,1210,2960,17600,7030,5340,2195,1830,4680,7290,2905,579,3977,1175,1933,2020,1273,2345,4000,1235,4090,4325,1825,4795,4570,5120,1624,2592,2660,560,8550,8950,5650,3625,3365,8170,2425,6100,2720,8200,3305,11050,6750,771,1894,2275,NA,5780,951,1230,1750,8270,8000,2450,4550,1530,2700,NA,4175,3080,4210,1269,6150,8400,6080,3080,10650,5429,922,13150,3480,2640,5660,3375,1945,7870,192,5050,1815,1075,NA,5580,NA,1165,2230,5050,7870,6470,932,1570,2130,3775,2295,1850,7363,NA,1650,4865,4330,NA,NA,3145,1720,2220,1645,13350,5150,NA,5500,5640,3590,3725,4765,838,2145,691,7920,1855,NA,1060,1930,10200,5530,2315,5240,6220,3865,891,2905,1525,4635,1935,523,1055,3125,2700,3170,1325,2255,1404,4120,1405,1545,7471,509,1120,4140,5100,3920,1440,8850,5780,3575,6310,4885,2268,1604,15300,4031,NA,424,5980,1905,4320,3100,1380,1650,1160,5105,13150,939,10637,2615,3031,2370,3400,1500,4075,3090,839,12400,4905,8150,1198,8670,4460,1370,615,4450,2410,2180,742,4235,4350,3330,5050,6505,1665,2860,1430,2470,6210,3510,3540,4715,8970,1950,5470,5470,6090,3960,7680,440,2283,2475,692,3975,1520,3195,3486,3360,854,4320,5720,3650,7500,3190,2250,2490,1330,2670,1550,2965,7950,3445,5760,4040,2160,1230,5640,5210,3950,2440,1575,4473,1640,1870,3000,2225,2310,3585,2080,1715,325,3590,6480,2845,1520,3270,2195,1445,5910,2535,6980,1685,5320,1930,2755,10300,4225,4390,3760,831,2695,1165,4355,3275,4350,1625,3035,1985,2900,4890,1340,1135,3399,20700,4240,2741,9500,2900,4370,1765,10650,784,1385,5570,4585,582,2935,3865,2835,5760,17850,4165,4580,4530,13250,2127,5630,3715,28450,1890,2630,3500,3510,13248,7940,2375,3425,1290,2230,1185,682,2135,1455,NA,3335,3625,423,9400,580,2080,1420,10500,2115,2540,7080,3195,3110,3789,4165,3500,4195,3890,8830,740,1970,6590,2485,2595,1185,4370,5300,1710,1085,1893,1365,2529,3160,1000,6150,1525,3645,3905,4425,4750,6050,3580,788,3558,2340,832,2210,1250,710,6450,2745,2080,10500,2990,6560,4030,6530,1083,603,5920,2410,1220,1104,625,3800,1110,2445,1625,NA,351,2880,4245,27400,1810,4950,31800,394,1925,870,442,2235,3080,4100,1335,6220,11000,5270,1345,2950,996,1610,3110,421,4065,2770,4295,2980,2180,3800,3125,6680,1810,8008,1350,2870,2245,2780,17350,3170,1885,705,2670,3545,20900,1460,1440,4130,3280,2945,2290,1625,495,3670,4625,12950,3550,67600,3880,717,1963,1967,2665,1885,3450,881,18650,1750,562,11650,499,57091,2600,12250,2720,1715,1850,542,3430,4400,3250,3455,536,1895,408,553,1954,155 -"2018-12-14",38950,61800,123500,391500,116500,199000,351500,195185,1158000,254000,108000,47950,40400,280000,205500,32600,275000,32500,196500,83900,110000,187500,500000,108500,184500,73800,67700,277000,37250,101500,110500,140000,106000,448500,NA,67245,65448,272000,30700,75600,14950,32650,10450,17600,17850,129500,389000,6940,72000,8150,57700,34300,53500,118000,76500,45850,64000,224500,55900,41550,19250,347000,104000,91700,211500,462040,13850,182500,71600,32900,32650,60400,167000,52000,31950,20500,256500,40750,50500,103500,193749,206000,37400,23650,121643,6150,32650,181300,49500,290500,30550,74547,92700,47600,83700,7590,4540,11075,18950,28800,4555,18050,36700,41500,94000,553242,743000,19850,4330,97000,5430,65600,35050,156790,31500,21800,187000,42650,61200,151500,31800,349000,78500,31350,19850,33950,49900,18050,51800,180000,30150,84200,12100,34000,113500,57500,55100,28450,137500,NA,53900,37500,11850,63400,72100,257500,123800,15500,26400,45000,5030,17000,35650,54685,51200,83800,11050,757000,74900,65200,3560,79000,5480,8650,4275,9966,97285,NA,1460000,8650,8120,5960,14100,NA,17600,42000,148242,10550,10850,5550,40950,NA,50100,12500,98582,NA,24150,30300,56700,31450,169000,10850,15350,31350,187500,18900,NA,100000,7640,20476,18650,26450,134000,34600,50700,18500,279500,18650,105500,9030,4420,55200,17200,122500,71300,18100,20200,23550,7450,25700,195000,9160,49150,5530,71300,19250,25500,36750,21067,56300,59700,20550,20700,72624,11350,154000,42150,838,128000,30300,40100,NA,16300,81100,8090,188500,41950,27350,8850,4240,49150,28300,17350,34200,6790,40200,17000,NA,16300,28550,34000,34350,66100,12550,44750,20850,10150,1430,14350,52700,48750,5270,64300,34350,2735,46650,27650,29100,11850,22800,109500,43800,12300,3190,38646,10050,16100,11050,61400,53700,43050,27000,33100,37653,4081,18250,16600,76700,87700,1015,15900,8290,22800,61300,7720,84800,12230,2875,12250,56800,2645,46600,27100,32250,12400,20000,54300,17400,6560,27850,45500,4570,37750,60600,112500,57400,24650,8289,101700,33750,8220,23000,55100,22200,13963,5520,13800,43300,19000,36917,26350,66856,7610,15500,13750,51400,55900,NA,1322,3160,15700,28700,704000,7570,9760,2110,21250,3675,9730,6900,5390,NA,NA,8370,22482,8090,14100,NA,11496,37300,27350,NA,8270,11000,24250,7440,737,10600,21187,20000,11800,7670,145500,11124,44300,11750,18094,11650,20250,31050,350500,22756,12700,8580,34350,23700,65000,19350,23300,4195,38450,6430,119000,4380,53100,7106,NA,12600,33300,20332,47550,3505,7340,6420,23550,NA,6160,4070,7810,69200,45100,33600,18400,15400,45150,23043,11800,88200,11300,23000,5840,NA,43685,24100,NA,4370,3795,16000,18900,6960,61500,24100,2425,NA,9450,6930,40850,8910,84600,30700,13150,16600,5350,10150,9970,89100,15543,NA,11350,10900,NA,5120,9860,24800,22600,56000,27750,10704,7280,2900,50500,9080,5600,18850,5627,5490,2089,6660,12850,5590,13300,4115,13850,22250,7170,9000,18400,101500,4100,12600,2030,22268,6180,NA,671000,NA,15111,21200,37147,7591,20000,3870,9240,8650,3235,9500,12350,651,3215,14600,25150,32800,2200,5830,9660,4470,113500,31100,18900,997,3610,8270,12411,23350,9040,7010,6630,2820,28050,13250,14150,NA,35950,20600,4315,51363,185000,6710,87300,1990,66900,18800,8020,NA,11450,53100,37650,34400,1415,44250,NA,11150,7650,6360,1655,5100,52400,2640,6190,9930,29300,2235,38000,12800,28500,9150,45300,36800,16400,10600,5660,10350,12550,13850,26350,11550,4900,7040,16000,55600,2950,2655,NA,3750,6770,61300,11100,10100,34700,2750,184000,14100,23850,58600,NA,9950,29300,10050,NA,21000,NA,16100,6600,11300,48500,12900,11700,8100,9510,2500,18350,12150,2835,24300,7390,2385,1870,6000,13150,1200,NA,1205,5530,4525,12150,5622,1740,13750,63000,4340,9430,41650,5920,5220,120500,960,7115,1770,20700,511,11200,16200,33300,4705,2755,9500,NA,11500,17800,3165,16000,17400,9820,100000,31300,7450,7070,20400,6600,12050,23000,19850,13000,9530,3850,19500,74500,12500,29016,4265,22650,20200,11850,2040,5420,15350,5263,5050,22150,NA,8900,6200,5580,2505,6380,2455,45300,11850,51000,NA,7720,8500,2515,2620,748,4775,4985,13500,11004,21550,30352,2785,121000,10100,18800,NA,12600,32500,78100,5600,3590,6780,4750,10550,586,2570,4565,57971,14600,4675,2440,1775,48900,2825,3005,5690,5170,1090,38700,2450,10400,14100,5850,6510,2540,7490,9550,9200,13150,12550,9060,NA,37850,6370,10900,12200,7210,17350,6880,11461,30050,3850,50400,11100,12100,42750,6420,3745,11050,3290,3700,5100,20050,24950,8360,4822,21100,5690,NA,775,4350,1985,6590,6240,1015,3575,31700,4485,5610,4660,3875,28050,6170,4420,4145,6770,98000,38600,9000,4835,11950,1650,7180,7200,538,NA,NA,819,6240,5740,10850,5400,12250,16750,1960,10500,8050,2435,5700,12450,1930,16300,1875,10550,173000,4520,60000,12900,3930,3734,6890,5460,6050,12400,6680,NA,31112,7060,10150,1325,19200,8780,14300,2020,19150,8293,15000,7430,20022,11550,5900,12043,5220,28600,7750,4325,12600,4715,1100,3915,4340,23250,1610,10750,250,16750,5860,1535,16200,10100,8920,8610,6590,2205,16900,20250,6800,7030,1190,2005,3060,748,35550,9400,4195,8030,12000,16750,2130,2600,3073,NA,6100,7750,6010,247000,28150,2360,11400,4645,20450,10658,8076,3025,6220,1965,941,5600,3615,31250,10200,5350,1825,1615,7900,3795,9980,1800,3210,7546,10150,3480,3675,4125,8158,5300,29450,2510,4978,9030,3050,11250,9600,1065,7030,13500,15400,1290,58000,717,19450,2810,11700,4990,80900,6346,41700,15700,15300,2420,21350,2200,10900,5200,16000,4675,12800,1805,4000,15450,NA,4445,810,4740,6540,2440,634,5180,6360,1450,9280,9664,2580,795,3485,4935,4190,6932,3530,12850,24700,5190,604,2020,2095,7370,1700,1530,4605,7680,1570,2280,4720,2250,10400,3380,2120,2195,8400,7220,6830,2125,8120,2630,2480,7790,7680,4200,4700,13250,9380,990,1040,4760,2440,3665,2230,2495,12750,14050,30100,8900,1115,11450,9980,13550,5380,NA,192,1015,550,7570,1310,3735,11250,10200,4320,NA,2740,11450,2278,7790,4895,2185,1700,14550,1920,2610,2040,5330,2550,3330,4410,10450,6720,109000,3940,7690,6320,2225,5720,4685,498,668,26945,NA,36050,12535,1795,6050,876,1975,13950,7350,1475,9530,14000,NA,2880,3695,21500,11450,1875,7810,8250,4275,179,26800,4730,2405,NA,7410,5359,889,6710,4020,3350,11700,12400,3335,14350,3540,1995,6470,3795,3680,8700,3100,4835,15200,2165,4145,6343,4120,1845,5390,4000,1334,NA,10100,2045,21915,5940,2530,2540,4480,5050,3810,3495,2730,3025,5120,15250,18100,7040,3340,17100,19400,2165,10650,17350,14150,20400,4925,20350,10000,1315,2285,5770,352,2590,4030,6020,762,9110,9160,6020,NA,2870,8070,6370,16650,NA,14400,853,3095,661,3395,1555,24450,10300,2560,3400,19900,7370,1120,3360,3410,12850,17000,NA,3290,2995,NA,5940,8000,1645,86200,1000,5920,9530,1970,7820,4190,647,721,3645,1810,19700,2590,10800,15550,1245,1150,7338,2425,3785,1840,2855,1740,7180,1155,1895,3600,8110,10524,1648,5040,15850,1680,6970,2150,2725,3745,43500,6120,2500,4695,20900,2390,2155,9300,1820,919,5990,7574,1915,1580,1705,2705,34750,5550,86500,47050,5970,7980,39550,2955,8110,14450,2930,7940,1555,2925,2620,2243,8800,2260,7030,11050,1400,1310,2490,3565,929,1800,3830,7650,3355,6820,4450,4360,22140,1380,4240,1675,3280,2285,10500,41900,1640,NA,2840,13700,1080,1130,5630,1452,2930,1565,38500,1825,2010,NA,3175,4440,1465,1505,2290,2780,8120,6070,6490,2932,3097,5400,7870,8360,2990,148500,NA,2420,2020,4110,6440,184500,4915,4444,5700,4410,10550,17000,3900,NA,5200,2770,4600,11000,3325,6140,5156,NA,2355,NA,1965,16600,6360,2035,8980,7060,2960,2280,1118,7120,3140,NA,1890,1415,1790,3695,2165,7100,8200,4915,2680,8820,1625,2545,5800,3330,4045,191,3210,2135,805,3350,2835,23150,1880,1785,4230,10500,4930,14000,4555,17000,1315,1820,9370,4675,5992,30139,3400,8650,1355,1100,7560,2815,2350,7000,6530,2800,NA,8930,7790,11800,1045,12800,8990,1610,19700,10550,6350,3210,4660,3925,2930,2240,3042,4340,6120,6260,6636,11800,19900,2630,6155,4825,1325,5810,5709,2610,5024,6280,6230,5340,7550,2795,7900,8680,7420,3417,2298,2315,1020,3255,33300,12896,17700,6200,617,7170,7900,6090,6500,1190,1360,4365,NA,7410,5830,16550,792,4995,4125,10350,8710,29150,1395,1345,7180,1005,3015,2415,1760,2640,4010,924,12050,6210,3080,4305,8790,1570,NA,6660,1050,1045,7470,NA,5540,3860,4385,3635,5220,675,4825,3060,3330,6200,2385,5640,2370,10100,5270,4990,7840,3220,1385,4450,138500,927,3060,1835,3740,1860,6170,2640,2045,6500,6290,3740,9510,4120,3855,4215,10150,710,1035,1505,14150,4395,1490,2685,3645,5810,2000,11150,5300,1160,4285,4475,2084,6790,5520,7700,13000,573,4520,6890,2355,2500,NA,2120,2680,1375,3800,3850,2200,1700,3780,2740,9760,1985,2840,6556,1670,12900,2250,4840,2350,4945,5300,4010,4330,3870,1990,NA,NA,10700,1480,1530,23400,2320,2450,926,486,1838,64800,3410,3970,7710,8600,9440,3000,5860,4535,4850,4100,10009,1725,5850,2810,NA,2805,NA,8910,9410,5030,1140,4025,19250,2135,14750,11950,4290,11800,3300,659,4010,1595,17650,6130,4050,4200,2215,1790,2380,64800,3976,979,5710,4481,1343,4500,1970,3130,2985,5050,7300,3995,1485,1210,2920,16950,6340,5350,2175,1820,4640,7060,2890,576,3886,1145,1918,1980,1265,2250,4075,1210,3910,4205,1840,4735,4450,4895,1584,2498,2610,553,8280,8950,5380,3560,3300,8010,2370,6100,2650,8180,3135,10050,6610,734,1871,2245,NA,6260,927,1190,1700,8190,7970,2555,4375,1490,2720,NA,4035,2950,4180,1243,6060,8260,6480,3045,10600,5378,915,12900,3365,2630,5580,3400,1940,7790,188,5170,1780,1110,NA,5400,NA,1140,2345,4985,7880,6550,919,1670,2090,3710,2265,1865,7232,NA,1600,4870,4285,NA,NA,3145,1685,1985,1610,12800,5070,NA,5570,5770,3590,3710,4625,840,2150,680,7810,1830,NA,1049,1900,10500,5500,2305,5390,6060,3825,866,2925,1515,4735,1915,504,1060,3160,2600,3115,1300,2270,1374,4050,1410,1535,7276,510,1125,3970,5100,4030,1415,8060,5650,3405,6780,4935,2274,1568,14700,3951,NA,425,5950,1905,4261,3120,1390,1635,1155,5125,13100,927,10128,2615,2945,2390,3385,1490,4165,3045,839,12400,4835,8200,1179,8630,4315,1345,645,4405,2350,2036,717,4110,4255,3330,5000,6505,1640,2865,1380,2450,6000,3645,3500,4700,8970,1890,5400,5290,5950,3925,7550,480,2249,2390,683,3875,1470,3110,3420,3495,840,4535,6010,3610,7090,3195,2250,2450,1295,2710,1600,2920,8000,3470,5800,3720,2130,1230,5680,5160,3820,2382,1515,4310,1565,1850,2990,2180,2315,3465,2105,1720,326,3585,6560,2770,1585,3015,2200,1395,5850,2505,7140,1645,5200,2100,2635,10050,4150,4145,3720,835,2700,1180,4190,3165,4300,1690,3060,1895,2830,4840,1305,1140,3428,20250,4330,2810,9220,2870,4200,1765,10500,766,1455,5550,4620,560,2890,3860,2790,6390,18950,4097,4475,4530,13391,2132,5630,3685,28500,1895,2665,3405,3620,12349,7920,2260,3375,1370,2180,1185,682,2100,1390,NA,3500,3630,423,9300,570,2075,1375,10050,2225,2840,6950,3145,3100,3732,4250,3385,4305,3840,8830,740,1920,6250,2475,2540,1270,4410,5220,1670,1105,1915,1415,2523,3310,1000,6460,1460,3575,3975,4330,4800,5850,3710,813,3690,2330,829,2185,1310,708,6700,2665,2090,10500,2780,6540,3985,6580,1057,607,5940,2425,1150,1082,624,3745,1045,2430,1630,NA,345,2890,4250,26900,1823,5120,32400,387,1890,882,443,2175,3150,3920,1300,6350,10200,5300,1365,2960,990,1600,3005,411,4475,2780,4125,3080,2175,3800,3090,6680,1711,8028,1305,2950,2240,2795,17200,3175,1800,717,2670,3745,20850,1435,1400,4225,3310,2880,2235,1685,494,3510,4605,12900,3550,67700,3805,704,1972,1922,2605,1885,3350,898,18700,1735,550,11300,502,56262,2635,11950,2670,1700,1855,559,3425,4340,2995,4490,536,1755,408,595,1845,155 -"2018-12-17",39150,62200,122000,372500,116500,201000,351500,201284,1149000,258000,108500,48200,40550,277000,207000,32950,275000,33100,199500,84200,110500,190000,480000,107000,182500,74500,69100,271000,37400,103500,107000,137500,107500,445500,NA,66447,66569,274500,31100,75900,14800,32850,10700,17600,18100,131000,386500,6960,72000,8100,56800,33550,52600,122000,78600,46750,64000,221500,55500,42650,19100,345000,104000,91600,211500,451441,13850,187500,71100,32500,32400,58700,168000,52000,31500,20800,263500,40650,50100,104500,194207,208000,37300,23400,122114,5870,32800,177800,47400,293500,31400,74643,91200,47750,85500,7520,4565,11400,19150,27800,4520,18000,37000,41450,94200,541411,744000,19900,4330,92100,5580,64000,35450,158675,31400,21250,195000,41250,61900,149400,31750,332200,77800,30850,19950,33300,51000,18700,51300,183000,30950,84200,12100,35000,115500,57200,56900,27050,132500,NA,53900,38850,11850,64100,69700,255500,124000,15300,26500,45550,5030,17050,36900,56686,52300,84100,11250,767000,74100,66300,3455,75200,5490,8590,4290,9923,92953,NA,1464000,8620,8120,5830,14250,NA,18250,41300,148843,10600,10550,5590,42600,NA,49700,12750,98582,NA,24450,31000,57300,30800,168000,10900,19800,28850,191000,19000,NA,102000,7660,20513,18911,25500,134500,34400,50500,18750,276000,19550,105500,9210,4235,54900,16950,123000,70400,17200,20400,22750,7430,25000,191500,9310,50400,5600,71700,19300,25550,36950,21433,56100,58500,20850,21050,71641,11550,154000,40900,957,126000,29800,36950,NA,16700,79800,8200,189000,42350,26400,9170,4220,47750,29200,17350,33000,6610,39650,17100,NA,16850,28150,34350,33400,65900,12900,43500,21200,10050,1405,14300,52200,48150,4915,65000,33850,2715,45400,28100,29800,11150,23450,113000,42700,12200,3185,39839,9980,16650,10550,59400,53400,40900,27400,32400,36947,3977,18200,16850,76400,83500,1005,15750,8460,23050,55500,7690,85600,12182,2925,12500,58500,2725,45050,26950,30950,12000,20150,50700,18000,6580,28100,44500,4600,38250,59200,114500,58200,25100,8281,100900,32500,7930,21000,55500,22150,13796,5480,14200,43600,19050,36161,25850,66194,7610,15000,14100,51300,56500,NA,1318,3235,16500,28250,724000,7430,9990,2100,21500,3680,9700,6980,5410,NA,NA,8040,21575,8170,14150,NA,11692,37950,27150,NA,8000,10900,24300,7290,742,10650,22297,19200,11350,7670,142000,11172,44450,11300,18470,11800,19800,30700,348000,21582,12700,8160,34200,23500,65000,18400,23300,4110,38350,6440,116000,4365,53400,7182,NA,12900,33850,20427,44900,4400,7000,6180,22700,NA,6120,4170,7790,69400,44000,32700,18400,15650,45950,23257,12100,88700,11000,22700,5730,NA,44185,23900,NA,4625,4090,16100,18150,7000,60100,23500,2440,NA,8850,7030,41500,9150,85100,30600,13000,16500,5300,10850,9970,90200,15397,NA,11250,11000,NA,4990,9470,25850,22950,56800,30500,10659,7170,2835,53200,8960,5400,18750,5600,5540,1970,6610,12800,5570,13400,4060,13300,22200,7140,9140,17600,101000,4145,12400,2070,21652,6250,NA,669000,NA,13754,21150,37294,7145,20000,3925,9230,8620,3190,9970,12200,663,3235,14700,23100,32700,2135,5880,9620,4530,106500,30850,18750,975,3720,9090,12321,23000,9020,6850,6490,2930,28300,13450,14550,NA,35900,18450,4160,49478,181500,6510,89000,1990,61500,18650,7950,NA,11400,53200,36300,32400,1340,43850,NA,10800,7640,6200,1600,5120,51000,2620,6300,9400,28750,2210,36300,12900,27150,8800,44900,37000,16050,10500,5730,10250,12050,13550,25450,11600,4875,7100,15250,55800,2945,2580,NA,3380,6670,58500,11550,9920,35400,2780,184000,13850,22850,58000,NA,9310,29300,9920,NA,21150,NA,16400,6090,10950,48500,13800,11350,8160,9450,2495,18900,11800,3050,24400,7370,2310,1820,5670,13300,1190,NA,1225,5310,4475,12900,5208,1740,15650,63000,4215,9500,41650,6080,5240,119500,950,7135,1810,19800,526,11150,16250,31300,4610,2695,9490,NA,11300,17200,3155,16150,16400,9780,98800,31350,7350,7080,20550,6380,11500,22700,19100,13150,9485,3905,19050,75000,12450,28641,4170,22550,20050,11850,1980,5400,15350,5263,5070,21950,NA,8700,6020,5570,2635,6090,2660,44800,11750,51300,NA,7590,8530,2450,2510,765,4995,4820,13600,10489,22000,30000,2770,119500,10150,19250,NA,12100,32350,78600,5570,3617,6760,4715,10300,598,2520,4615,56909,14300,4500,2360,1760,48800,2875,2905,5490,5010,1080,37950,2505,11000,13800,5830,6350,2560,7520,9800,9070,12900,12350,9000,NA,36100,6220,10750,12350,7300,17250,6700,11179,31200,4050,49650,10450,12000,42550,6260,3690,10900,3260,3570,4810,19950,24250,8360,4827,21100,5800,NA,815,4485,1980,6700,6120,1015,3310,30800,4490,5370,4680,3870,27900,5880,4360,4120,7090,98200,37900,8670,4710,11900,1670,7220,7060,537,8200,NA,810,6390,5720,10950,5520,12000,19150,1965,10300,8140,2405,5730,12650,1910,16400,1780,10500,161500,4545,58500,12650,4150,3760,6830,5210,5980,11100,6620,NA,29759,6950,9900,1350,18750,8580,14050,2310,19050,8008,15000,7570,19211,11500,5790,11740,5050,28200,7720,4340,12600,4695,1065,3885,4300,23200,1540,10700,243,16250,5670,1477,16550,10050,8810,8290,6590,2170,16950,20500,6770,6850,1210,2015,3095,712,35100,9270,3945,7800,11700,17050,2145,2625,2970,NA,6300,7470,5660,243500,28250,2270,11300,4710,20850,10658,7994,2985,6180,1865,947,5570,3925,30800,10050,5280,1825,1600,7990,3815,9840,1865,3245,7519,9970,3525,3770,4045,8094,5200,28850,2490,4862,8880,3070,11250,9250,1140,7060,13500,15550,1290,58400,681,19350,2640,11400,5030,79100,6244,41500,15700,14650,2280,20400,2220,10850,5160,16000,4560,12750,1765,4010,15500,NA,4390,810,4585,6760,2570,622,5340,6420,1415,8830,9743,2605,850,3425,4950,3975,7079,3450,12750,24900,5020,600,2030,2095,7410,1700,1485,4680,7370,1545,1600,4720,2225,10350,3360,2150,2175,8050,7190,6670,2070,7700,2710,2415,7850,7700,4200,4630,13250,9310,983,1040,4730,2305,3520,2200,3240,12650,13700,30100,8730,1145,11250,10000,13550,5260,NA,187,1270,554,7370,1280,3645,11200,10300,4160,NA,2740,11750,2278,7750,4860,2155,1720,13900,1905,2460,2165,5200,2660,3325,4320,10050,6838,109500,3920,7540,6230,2705,5650,4660,481,662,27025,NA,35400,12630,1850,6060,848,2200,13650,7320,1455,9590,13600,NA,2895,3590,20150,11400,1835,7770,8190,4125,180,26400,4660,2515,NA,7380,5194,874,6670,4070,3370,10850,12700,3335,16150,3495,1975,6370,3805,3615,8500,3050,4590,15250,2290,3940,6236,4110,2060,5510,3835,1366,NA,10000,2050,21046,5920,2690,2495,4385,4975,3815,3495,2680,3010,5250,15300,17600,7070,3300,17050,19000,2145,10550,15950,14350,19900,4880,20250,9860,1315,2260,5560,350,2510,4395,6070,748,8580,9230,6510,NA,2820,7760,6290,15950,NA,14400,863,3160,657,3390,1690,24600,9940,2455,3345,21150,7150,1120,4365,3485,12500,16350,NA,3300,2900,NA,5550,7940,1605,85400,999,5710,9630,1975,7800,4190,647,707,3570,1770,18850,2670,10650,14950,1335,1115,7138,2400,3735,1793,2740,1660,6940,1105,1820,3540,7780,10154,1604,5060,15500,1720,6610,2100,2600,3685,44800,6200,2500,4650,20700,2440,2080,9390,1810,913,5910,7545,1980,1600,1680,2615,34850,5180,86700,47200,5930,7890,38950,2935,7800,14600,2860,7950,1595,2980,2685,2243,8800,2260,6930,11050,1445,1295,2720,3630,900,1930,3795,7210,3395,6840,4460,4920,22140,1335,4500,1810,3210,2270,10300,41850,1585,NA,2770,14450,1045,1125,5630,1395,2945,1575,38400,1760,1950,NA,3210,4370,1400,1485,2370,2780,7840,6080,6420,2886,3082,5300,7820,8240,2990,132000,NA,2420,1990,4160,6560,185000,5350,4351,5680,4160,10500,19000,3845,NA,5140,2840,4600,10850,3295,6160,5164,NA,2330,NA,1960,17000,6700,1995,8870,7000,2915,2130,1081,7283,3100,NA,1890,1385,1740,3435,2185,6990,8350,4865,2570,8490,1625,2535,5550,3150,3950,187,3270,2035,801,3285,2850,22150,1805,1995,4100,10700,4695,14000,4610,16850,1300,1790,8870,4880,6002,29929,3195,8710,1380,1100,7300,3245,2325,6920,6360,2745,NA,8770,7950,11250,1045,12300,8440,1550,19400,10100,6420,3075,4604,3920,2870,2235,2992,4320,6070,6230,6608,12650,19900,2800,6109,4730,1325,5770,5719,2555,5006,6290,6150,5340,7520,2680,8300,8940,7310,3320,2334,2310,1005,3370,33450,12095,17450,5950,589,7020,7990,5880,6880,1180,1280,4210,NA,7100,5850,16350,778,4715,4100,10250,8710,29100,1415,1385,7070,1010,2975,2445,1770,2640,3920,913,12000,6170,3000,4420,8630,1600,NA,6650,1050,1015,7440,NA,5500,3780,4370,3565,5130,676,4660,3060,3275,6290,2440,5340,2330,10000,5120,5020,7780,3220,1375,4465,131500,928,2945,1855,3590,1840,6050,2595,1975,6200,6150,3725,9550,4190,4195,4045,10150,710,1050,1505,13750,4400,1465,2610,3600,5740,1900,10400,5370,1160,4285,4490,1922,6660,5270,7590,13000,562,4465,6860,2255,2525,NA,2045,2700,1340,3785,3865,2090,1645,3785,2750,9900,2165,2860,6581,1665,13250,2210,4770,2345,4950,5190,4115,4475,3830,1995,NA,NA,10750,1510,1575,23400,2385,2630,927,482,1842,64800,3370,3950,7580,8450,9306,3005,6050,4625,4750,4390,9508,1575,5380,3010,NA,2735,NA,9100,9370,4860,1170,4030,18400,2115,13800,11050,4290,11000,3235,653,3960,1535,17600,6060,3750,4180,2230,1785,2355,65400,3837,950,4900,4697,1295,4500,1945,3070,2965,4810,7210,3950,1435,1210,2930,16500,6530,5210,2190,1810,4485,7350,2840,565,3915,1140,1914,1930,1320,2060,4080,1235,3775,4150,1845,4665,4615,4650,1517,2460,2620,544,8430,8940,5610,3475,3325,7850,2315,6170,2490,8050,3025,9560,6410,728,1812,2310,NA,6510,901,1130,1675,8160,7940,2580,4430,1455,2620,NA,4000,2905,4160,1251,6350,8000,6420,3005,9920,5175,902,12800,3190,2580,5550,3285,1920,7950,189,5210,1740,1120,NA,5220,NA,1145,2360,4940,7800,6460,919,1745,2095,3710,2225,1890,7254,NA,1550,4870,4190,NA,NA,3165,1565,1900,1525,12400,4740,NA,5660,5690,3590,3675,4485,840,2140,684,7760,1900,NA,1023,1880,10850,5450,2270,7000,6240,3825,854,2845,1490,4720,1915,504,1080,3245,2600,3025,1250,2255,1353,3900,1505,1710,7489,524,1165,3955,5090,4060,1440,8250,5550,3445,6880,5170,2268,1532,14200,3769,NA,496,5970,1735,4140,3090,1460,1630,1140,5048,12650,930,10128,2600,2940,2345,3255,1555,4130,3115,839,12250,4800,8350,1251,8400,4300,1350,643,4415,2275,1962,678,4095,4155,3330,4980,6304,1580,2745,1415,2440,5660,3375,3475,4705,9300,1810,5400,5210,5400,4010,7320,480,2200,2310,675,3685,1435,3115,3313,3485,841,4835,6090,3550,7080,3150,2250,2470,1120,2850,1660,2890,7810,3375,5800,3745,2235,1200,5690,5140,3680,2344,1545,4403,1495,1820,2995,2170,2325,3280,2095,1815,320,3580,6700,2835,1575,2700,2180,1350,5410,2630,6780,1610,5150,2055,2850,10000,4025,4310,3615,844,2735,1170,4020,3060,4185,1690,3050,1745,2830,4690,1315,1140,3465,19650,4265,2795,8850,2880,4085,1760,10450,757,1380,5550,4500,561,2890,3660,2645,6870,19150,4079,4380,4455,12708,2127,5710,3620,27450,1910,2645,3310,3520,12160,7930,2310,3140,1410,2180,1165,671,1995,1550,NA,3490,3665,423,9430,565,2075,1330,10000,2290,2710,6800,3150,3080,3675,4380,3360,4260,3945,8570,730,1910,6130,2465,2620,1455,4320,5110,1600,1100,1915,1530,2517,3270,1000,6690,1450,3440,3980,4290,5000,5870,3760,800,3636,2225,826,2080,1300,703,6300,2790,2070,10500,2780,6490,3965,6370,1059,621,5870,2430,1145,1071,601,3615,1080,2435,1955,11000,346,2870,4205,25600,1776,5060,34650,374,1905,878,432,2150,3115,4070,1285,6890,10650,5280,1330,2935,951,1605,2920,407,4785,2805,4190,3060,2115,3800,3050,6680,1636,8660,1040,2955,2240,2715,17200,3250,1795,699,2640,3725,21700,1060,1330,4250,3370,2900,2180,1790,499,3430,4480,13450,3550,66800,3545,688,1959,1944,2625,1820,3295,1050,19100,1690,562,10350,505,52394,2585,11900,2620,1665,1765,549,3460,4135,2895,4100,536,1740,408,657,1824,155 -"2018-12-18",38900,61100,122000,366500,118000,200000,340000,205038,1150000,253000,109500,48950,40900,270000,202500,33300,271000,33700,196000,84000,108500,200500,477000,105500,177500,72300,66900,272000,37950,101000,106000,137000,108500,449000,NA,69839,69281,268500,30300,78600,15000,32900,10700,17050,18300,132000,386000,6930,72100,7900,58400,34750,52500,118000,75900,47100,63000,224500,55500,42450,18550,342500,103000,89400,209000,451441,13900,187500,70500,33050,32900,57300,169000,51200,31700,20050,263000,40700,52500,104500,196498,202000,37150,22600,122586,6180,33050,178900,48800,298000,30850,75318,89900,47400,85500,7700,4525,11175,18800,28400,4440,18150,37200,41800,95100,541032,739000,19800,4260,93100,5710,64500,35100,168887,30600,20750,191500,41750,60100,145900,33000,342100,76300,31600,19900,35450,48550,18650,50800,184000,31000,84600,11750,33650,112000,56300,56100,27300,133500,NA,52100,38350,11700,64000,70200,260000,121700,15150,26500,44050,4965,17500,37500,58877,52200,80600,11050,722000,74700,68000,3480,73600,5480,8690,4175,9707,90196,NA,1416000,8580,7980,5850,13850,NA,17900,41950,146438,11050,10350,5560,46400,NA,49300,12400,96766,NA,24650,30300,56400,30850,163500,10550,19850,28950,188000,18850,NA,102500,7360,20586,18346,25100,134000,35600,49200,18300,277500,19300,102500,9160,4170,54600,16200,123000,71700,16700,20150,22600,7310,25050,193500,9720,49100,5550,70700,20400,25400,37150,22333,56100,56800,20300,21450,69676,11600,152000,39400,1125,126000,28800,36300,NA,17150,79900,8300,186000,41800,26300,9040,4080,47100,28600,17550,33000,6380,37700,17300,NA,16850,27800,34500,33550,64100,13000,43200,22350,9540,1390,13900,50500,46850,4675,64500,34500,2645,42700,27800,28250,11300,23500,111000,42200,12100,3135,38932,9790,16700,10400,58100,52100,41000,26900,33050,36090,3996,17500,16650,75000,85200,1000,15600,8280,22650,54400,7650,84300,12230,2705,12200,59500,2800,45000,26250,31000,11700,19950,51300,19050,6620,27400,43150,4570,37550,59500,115000,58100,25450,8246,99200,31000,7740,20000,55700,21450,13796,5380,14100,44150,19000,35971,26600,66525,7590,14800,14800,51000,55600,NA,1318,2890,16500,27900,726000,7330,9760,2095,21700,3645,9660,7050,5130,NA,NA,7750,20410,8150,13900,NA,11340,39650,26400,NA,7910,10650,24100,6840,735,10050,23069,14750,11300,7670,136500,10981,43200,11350,18620,11800,20350,30150,356000,20743,12300,8320,34900,22550,64000,17700,23200,4230,38200,6320,113000,4330,52900,7125,NA,13000,33850,20141,44500,4710,6980,6100,21750,NA,6250,4200,7650,70600,43900,32350,18600,15150,47700,23150,11550,88900,10800,22200,5990,NA,44139,23300,NA,4690,4040,15750,18200,6900,60600,23600,2345,NA,8575,7030,41650,9150,84900,30500,12550,16250,5280,10250,9670,93400,15300,NA,11300,10750,NA,4900,9150,25800,22550,59100,30300,10386,6890,2800,51600,8920,5360,18500,5563,5530,1924,6620,12100,5430,12850,4165,13700,21450,7020,9100,17000,99800,4290,12550,2000,22551,6460,NA,660000,NA,13935,20850,37294,7818,19600,3785,9240,8330,3125,9470,12350,650,3245,14800,22950,32050,2120,5850,10150,4475,107000,31600,18150,985,3660,8210,12901,22700,8960,6700,6140,2840,28050,13000,14800,NA,35750,17550,4155,47876,179500,6380,87300,1930,61400,18300,7800,NA,11300,53500,35550,32900,1365,43750,NA,11050,7570,6160,1535,5190,51300,2555,6590,9400,27850,2155,36750,12550,27100,8960,45250,37250,15800,10450,5690,10150,11800,13750,24850,11750,4750,7200,14100,56100,3030,2555,NA,3345,6400,57000,12000,9850,35200,2810,184000,13950,22500,60800,NA,9140,28800,9850,NA,20300,NA,16100,6010,11300,48000,13600,10650,8180,9500,2495,18350,12050,3065,24400,7310,2695,1840,5780,13250,1175,NA,1220,5300,4350,12850,5425,1740,20300,61600,4200,9350,41650,5970,5210,117500,935,7330,1865,19850,506,11150,16200,31850,4570,2620,9420,NA,11150,17350,2955,16600,16600,9700,96500,31350,7220,6900,20050,6570,11300,22650,19000,12900,9257,3710,18450,74100,12400,28359,4105,22900,19550,11600,1945,5420,15150,5040,5020,22000,NA,8320,5910,5900,2720,6110,2550,44950,11550,51400,NA,7500,8550,2495,2450,757,5070,4640,13650,10676,21900,30201,2730,115500,9860,18150,NA,11350,33300,78000,5510,3590,6590,4580,10200,581,2505,4650,56715,14300,4560,2350,1745,48500,2975,2895,5440,4910,1070,37900,2530,10750,13700,5790,6230,2515,7520,9810,9230,12950,12250,8920,NA,34900,6510,10850,12200,7240,16900,6680,12447,31350,4125,50400,10550,12300,42550,6450,3640,10900,3250,3535,4775,19800,23600,8350,4734,21300,5780,NA,836,4485,1965,6440,6050,1015,3280,30100,4485,5330,4690,3780,27600,5550,4230,4220,6950,98000,38000,8620,4605,11650,1640,7280,7070,533,7170,NA,810,6330,5710,10800,5430,11100,19200,1920,10150,7990,2400,5630,13050,1975,16500,1730,10500,159500,4495,58000,12400,4300,3750,6640,5140,5980,11300,6690,NA,28056,7090,9900,1315,19000,8510,14000,2260,18900,8283,15000,7560,19068,11500,5720,11816,4775,28250,7870,4335,12600,5230,1020,3890,4325,22900,1510,10700,238,16450,5520,1473,15900,10150,8700,8290,6450,2165,16700,19750,6380,6760,1220,1995,3085,718,34650,9090,3945,7510,11400,16650,2140,2600,2951,NA,6100,7460,5620,243000,28200,2185,11300,4710,20550,10707,8043,2975,6170,1910,941,5530,4165,30850,9840,5270,1810,1585,8150,3730,9860,1790,3205,7546,9870,3500,3965,4020,8112,5200,28750,2545,4755,9000,3090,11150,9225,1120,7080,13600,15400,1285,58200,657,18900,2635,11400,4985,79100,6270,41350,15700,14200,2280,19750,2215,10700,5120,16000,4515,12850,1790,3960,15450,NA,4355,790,4435,6860,2800,602,6610,6390,1410,8740,9644,2625,815,3240,4940,3840,6951,3465,12900,24400,5020,597,2010,2095,7430,1725,1455,4700,7660,1555,1600,4695,2290,10400,3335,2110,2040,7940,7160,6500,2070,8010,2530,2330,7910,7620,4200,4625,12950,9160,1060,1045,4805,2410,3515,2180,3305,12500,13750,30050,8770,1100,11050,9900,13650,5290,NA,184,1340,580,7210,1260,3675,12150,10300,4030,NA,2690,11450,2278,7720,5030,2150,1720,13900,1940,2480,2035,5150,2585,3300,4370,10000,6848,107000,3920,7340,6090,3075,5590,4565,500,705,27025,NA,34500,12726,1840,6170,836,2210,12750,7280,1530,9510,14350,NA,2925,3570,20150,11300,1800,7680,8200,4080,180,25100,4660,2300,NA,7530,5194,881,6610,4230,3885,10650,12000,3330,15650,3380,1950,6360,3780,3665,8390,3020,4245,15550,2280,4005,6353,4120,2085,5360,3820,1330,NA,9980,2425,20725,5960,2655,2485,4360,4995,3875,3460,2640,3005,6080,15450,17300,7030,3245,17100,19250,2165,10450,16000,14450,19750,4810,19700,9880,1315,2255,5570,350,2640,4630,6400,740,8600,8330,6780,NA,2770,7680,6200,15900,NA,14350,833,2880,657,3425,1655,24450,9910,2475,3170,27450,7150,1200,5070,3370,12700,16300,NA,3310,2870,NA,5430,7900,1595,81200,1070,5640,9760,2160,7750,4190,661,690,3900,1780,18550,2625,10450,14750,1405,1115,7486,2405,3645,1803,2685,1620,6930,1115,2255,3585,7640,9948,1526,5020,15500,1665,6450,2025,2515,3645,45350,6130,2500,4605,20350,2445,2010,9250,1755,914,5860,7536,2030,1550,1670,2650,34400,4905,86000,47200,5800,7840,38900,2935,7670,14300,2835,7680,1550,2935,2540,2232,8800,2270,6850,10900,1460,1295,2560,3645,918,1885,3790,7370,3260,6870,4430,5530,21849,1330,4340,1725,2990,2280,10650,41800,1565,NA,2780,14550,1050,1115,5600,1404,2915,1530,38450,1740,1940,NA,3225,4155,1405,1505,2385,2780,7970,6070,6430,2881,3082,5190,7250,8380,2990,132500,NA,2340,1945,4160,6480,183500,5210,4282,5550,4095,10250,20600,3775,NA,5220,2810,4600,11600,3250,6300,5124,NA,2315,NA,2050,17000,7630,1965,8680,6860,2945,2130,1062,7340,3155,NA,1890,1375,1680,3415,2160,6870,7960,4760,2665,8710,1625,2465,5370,3125,3870,184,2935,2045,811,3250,3050,21750,1810,1915,4070,10600,4735,14150,4545,16850,1345,1785,8650,5160,6145,30314,3455,8750,1435,1100,7270,3090,2275,6830,6080,2750,NA,8460,7900,11100,1020,12300,8140,1535,19250,9980,6430,3060,4621,4040,2795,2215,3004,4265,5960,6130,6540,14400,19850,2675,5963,4705,1310,6200,5748,2540,5188,6160,6160,6440,7520,2590,8580,8900,7420,3254,2370,2370,1015,3410,33100,11118,17050,5700,590,6830,7950,5810,6840,1165,1260,4130,NA,6970,5690,15450,755,4400,3940,10150,8650,29100,1410,1335,7060,1045,2920,2530,1735,2600,3980,890,12000,6160,2910,4420,8590,1610,NA,6760,1050,1025,7440,NA,5320,4000,4300,3470,4995,680,4605,3060,3255,6180,2420,5110,2350,10000,4955,5230,8300,3220,1410,4475,128500,946,2940,1855,3515,1830,6020,2540,1980,5900,6100,3750,9600,4260,4820,3970,10200,708,1025,1495,13200,4270,1455,2470,3465,5620,1865,10300,5380,1160,4335,4240,1990,6580,5260,7570,12600,560,4150,6770,2240,2510,NA,2085,2735,1345,3790,3865,2050,1590,3730,2720,9900,2810,2860,6005,1620,12550,2215,4930,2350,4945,4845,3985,4430,3845,1965,NA,NA,10750,1515,1565,23750,2375,2600,920,470,1842,64900,3400,3950,7580,8350,9084,2935,5730,4575,4450,4730,9200,1550,5050,2850,NA,2695,NA,9190,9200,4890,1150,4085,17700,2080,13600,11100,4290,10850,3150,647,3985,1615,17500,6000,3710,4170,2185,1750,2235,64800,3837,954,5150,4609,1311,4510,1835,3065,2970,4820,7450,4000,1405,1210,2915,16200,6470,5000,2165,1780,4585,7920,2850,570,3905,1085,1909,1910,1345,1995,3880,1255,3765,4175,1820,4600,4500,4570,1548,2474,2685,542,8090,8930,5470,3465,3340,7860,2280,6090,2465,7990,2905,9080,5840,730,1758,2395,NA,6370,914,1115,1730,8030,7930,2685,4305,1510,2590,NA,3895,2920,4230,1310,6230,7960,6750,3015,9790,5137,874,12750,3100,2525,5550,3225,1920,7700,187,4890,1760,1075,NA,5110,NA,1160,2365,4955,7840,6070,919,1610,2120,3660,2235,1880,7174,NA,1540,4780,4300,NA,NA,3290,1550,1820,1535,12000,4795,NA,5580,5480,3590,3580,4385,876,2250,663,7640,1950,NA,1062,2000,11300,5440,2255,7780,6120,3760,843,2795,1515,4655,1860,497,1365,3245,2613,2975,1250,2070,1344,3865,1510,1650,7913,529,1165,3955,5180,3740,1480,8440,5760,3440,6760,5340,2268,1537,13750,3758,NA,474,5750,1740,4037,3080,1400,1605,1145,5048,12550,931,9874,2600,2940,2370,3160,1630,4150,3130,839,12300,4800,7990,1217,8540,4250,1350,659,4500,2290,1953,680,4020,4085,3330,4970,6229,1595,2700,1375,2435,5660,3540,3425,4700,9110,1800,5300,5130,5390,3980,7220,503,2309,2305,696,3575,1425,3030,3268,3390,850,4750,5900,3545,6930,3205,2250,2485,1145,3005,1640,2985,7820,3240,5810,3470,2265,1155,5830,5100,3600,2282,1540,4166,1580,1815,2990,2100,2360,3265,2095,1990,322,3565,6750,2695,1505,3000,2180,1345,5660,2530,6800,1635,4905,1950,2725,9930,4020,4125,3600,856,2850,1150,3930,3070,4120,1805,3050,1740,2755,4525,1300,1020,3458,19850,4290,2780,8750,2905,4225,1750,10350,747,1315,5560,4525,547,2870,3750,2565,6860,19000,4016,4260,4395,11584,2127,5750,3510,27600,1965,2660,3295,3580,12160,7930,2295,3130,1385,2170,1155,666,1905,1480,NA,3405,3620,423,9380,575,2040,1315,10600,2160,2600,6830,3265,3055,3637,4305,3305,4415,3980,8320,721,1910,6110,2495,2650,1455,4230,5090,1550,1080,1928,1525,2505,3660,1000,6540,1380,3375,3880,4195,5080,5930,3410,782,3549,2065,869,2100,1285,710,5860,2890,2050,10000,2730,6370,4290,6200,1081,620,5890,2435,1130,1075,607,3610,1050,2350,1815,9300,349,2900,4230,24500,1826,4930,34100,373,1985,886,422,2135,3075,4060,1305,7400,9960,5340,1310,2890,968,1585,2860,398,4200,2810,4150,3040,1950,3800,3000,6680,1636,9081,1180,2875,2250,2710,16850,3200,1720,669,2625,3695,21400,1000,1100,4180,3550,2900,2195,1850,502,3400,4500,14800,3550,65000,3635,689,1908,1872,2670,1740,3405,1075,19150,1665,563,9850,492,56170,2545,11800,2620,1635,1765,549,3490,4240,3295,3780,536,1755,408,682,1824,155 -"2018-12-19",39100,60300,127500,368000,123000,205500,352500,211607,1152000,255000,108500,48200,40950,273000,211000,34150,271500,33800,202000,84600,108000,206000,482500,106500,178500,71300,65300,281500,37600,103500,105000,133000,110500,451000,NA,71335,74984,281500,30850,77700,15050,33200,11200,17500,18350,134500,375500,6940,76800,7710,55900,35350,53000,120000,77400,47950,63200,221000,55400,43450,17800,341500,105000,89500,211100,450959,14100,192000,71400,32900,33100,60200,171500,48550,31800,20600,262500,41050,54000,103000,198788,211000,34600,23300,124471,6270,33850,185000,48900,302000,30450,77150,92900,46150,84800,7620,4515,10900,18600,28700,4480,17950,39800,42400,94500,544629,740000,19200,4395,93700,5470,63000,35200,170222,31050,21100,188000,42100,64400,150300,32550,346500,78500,32350,20350,35550,48000,19200,49550,182500,31600,87000,11500,34450,112000,57000,60600,27250,136000,NA,51100,37700,12200,66400,73000,259500,131000,16300,26000,44350,4830,17550,37500,64689,52900,81300,11200,741000,76700,68500,3545,75600,5440,8680,4230,9923,91377,NA,1424000,8800,7880,6020,14600,NA,18250,41750,145736,10900,10050,5620,46200,NA,48650,12850,97674,NA,24650,31100,60400,31150,163500,10650,21450,29950,187800,19450,NA,103500,7240,20845,18302,25100,134500,36000,51500,18600,265000,19800,104500,9380,4145,53100,16450,125000,72700,17150,20000,22650,7670,25650,192000,9380,47500,5560,73100,20500,25800,37450,21567,55900,57700,20550,22300,70068,11500,156500,40000,1125,125500,29800,37350,NA,17000,78000,8380,189500,43500,26450,9010,4075,47200,27950,17700,34600,6330,39000,17800,NA,16850,27450,34500,33750,64300,12600,46400,23000,9640,1380,13750,54400,47000,4800,65300,35050,2675,41450,29000,28100,11800,23100,110000,43100,12100,3150,39553,9970,16900,10700,59000,53900,41500,27250,35200,36544,4072,16950,16250,75900,90600,1025,15950,8530,22450,54900,7750,83900,12182,2680,12300,58100,2785,46200,27650,33100,11800,20250,53800,18450,6670,27600,43950,4600,38350,59400,112500,57700,25900,8201,99300,32100,7840,20850,55800,22450,13755,5330,14100,44650,19550,36681,26500,67932,7380,15000,14150,51000,56300,NA,1332,2895,16100,29100,715000,7500,9600,2115,21700,3615,9660,7200,5140,NA,NA,8500,20626,8090,14550,NA,11184,40800,27300,NA,7980,10800,23900,6960,735,10000,24758,14750,11450,7670,141500,10742,43750,11700,20399,11800,20300,30400,355500,20631,12300,8270,34900,23050,63700,18000,23800,4220,37950,6410,117500,4310,52900,7106,NA,12800,33400,20189,45000,4530,6960,6180,21800,NA,6480,4235,7550,70700,44450,32200,18900,15750,48350,22474,11600,88900,10800,22250,5870,NA,44912,23150,NA,4800,4098,15700,18500,7040,61400,23500,2280,NA,8650,7050,40850,9010,85100,30650,12900,16500,5410,10650,9600,92000,15446,NA,11450,11100,NA,4950,9130,26100,22550,57900,30450,9976,6880,2790,52000,9000,5470,18750,5591,5520,1994,6680,12900,5510,12850,4145,13650,22000,7070,8940,18150,99700,4500,12750,2045,23260,6390,NA,664000,NA,15337,21350,37220,7709,19550,3540,9300,8120,3100,9400,11850,650,3245,15000,21300,31950,2125,5820,9990,4400,104000,31800,18700,1000,3795,8300,13347,23000,8870,6870,6280,2805,28250,12500,15750,NA,36000,17100,4165,49384,179500,6460,89000,2000,66600,19200,8290,NA,11400,53300,35250,35800,1375,45350,NA,11000,7710,6220,1415,5180,50800,2610,6060,9450,28750,2150,37200,12600,27650,9020,45400,37650,15650,11400,5760,10200,12000,14050,25100,12950,4800,7140,14250,54900,3040,2535,NA,3395,6420,61200,12300,9900,35500,2920,184000,13300,23250,60500,NA,9260,27800,9940,NA,20450,NA,15950,6070,11600,47100,13500,11000,8160,9450,2520,17700,12250,3100,24650,7190,2615,1840,5640,13250,1160,NA,1220,5360,4350,12800,5523,1775,20300,62200,4255,9180,41600,5900,5130,114500,949,7183,1900,19500,508,11250,16200,31850,4580,2690,9380,NA,11100,17350,2920,17150,17100,9700,97300,31100,7170,6810,20100,6570,11250,22800,19250,12750,9758,3920,18200,76300,12800,29719,4120,22950,20450,12000,1915,5530,14950,5186,5140,22900,NA,8320,6030,5900,2905,6080,2540,45700,11600,52300,NA,7640,8730,2500,2450,750,5070,4695,14050,11191,21900,30000,2740,117000,9840,18200,NA,11250,34850,77500,5510,3540,6650,4610,10200,574,2515,4850,57005,15600,4630,2410,1770,49700,2860,2900,5490,4815,1090,37950,2525,10850,14250,5830,6290,2545,7710,10100,9470,12950,12550,8890,NA,35850,6380,10900,12300,7350,17200,6700,12353,31800,4430,51300,10550,12500,42950,6530,3725,10950,3310,3645,4750,19650,23950,8350,4896,21250,5750,NA,840,4300,1985,6510,6220,1020,3225,30750,4525,5420,4685,3760,30750,7050,4270,4320,7220,97200,37950,8620,4710,11800,1735,7870,7130,536,7120,NA,802,6360,5710,11950,5390,11100,19500,1850,10200,7980,2545,5720,12850,2065,16650,1730,10400,160500,4535,58900,12300,4840,3666,6790,5140,5960,11600,6830,NA,31062,7100,10100,1315,18850,8780,13800,2285,18850,8411,15000,7350,19354,11350,5710,11891,4900,28250,7810,4330,12650,5200,998,3890,4480,23200,1515,10850,238,16600,5630,1465,16850,10250,8780,8530,6450,2255,17300,19800,6400,6740,1290,2000,3055,717,35350,9050,3975,7900,11700,17700,2135,2715,2937,NA,6100,7810,5650,241500,28050,2125,11600,4765,20500,10755,8083,2970,6130,1875,940,5560,3840,32500,10050,5290,1820,1570,8100,3750,9920,1780,3230,7749,10000,3570,4020,3970,8239,5160,28650,2610,5145,9090,3130,11000,9600,1095,7090,13450,15450,1300,58100,651,18900,2630,11700,5030,78200,6320,41100,16050,15650,2285,20350,2720,10800,5110,16650,4620,12850,1900,3860,15250,NA,4355,821,4590,6960,2915,616,6440,6500,1370,8780,9565,2650,802,3160,4915,3850,6873,3390,12900,25100,4985,633,2025,2095,7670,1745,1425,4800,7760,1535,1605,4685,2375,10250,3350,2105,1980,8310,7180,6680,2070,8190,2640,2400,7800,7700,4200,4650,12900,9370,1095,1055,4875,2415,3445,2180,3135,12600,14100,30050,8850,1095,11150,9910,13600,5150,NA,184,1275,575,7190,1215,3750,11900,10350,4085,NA,2705,11550,2278,7550,5850,2175,1700,14100,2070,2470,2035,5210,2605,3310,4495,10400,8005,109500,3910,7410,6190,3000,5580,4625,500,700,27186,NA,34950,12965,1950,6260,853,2085,12350,7300,1585,9570,14100,NA,2930,3585,20650,11550,1815,7600,8170,4250,178,23950,4660,2310,NA,7810,5139,889,6690,4330,4295,11800,11950,3340,17650,3440,1975,6330,3880,3695,8350,3060,4300,15200,2245,4055,6578,4110,1985,5420,3805,1415,NA,9960,2455,21092,5890,2595,2545,4405,5080,3910,3520,2660,3020,6130,15450,22450,7000,3315,17150,19450,2280,10650,16050,14250,19950,4840,19500,9990,1315,2260,5590,351,2700,4535,6380,751,8830,8410,8020,NA,2800,7650,6290,15950,NA,14450,853,2840,678,3370,1660,24000,10050,2560,3055,30150,7210,1200,5030,3510,12600,17100,NA,3490,2900,NA,5440,8100,1640,82700,1070,5490,9700,2110,7830,4190,650,697,3830,1800,19200,2735,10750,14700,1685,1130,7443,2450,3650,1795,2815,1595,6880,1115,2230,3575,7520,10154,1554,5020,15900,1655,6530,2055,2540,4050,44800,6300,2500,4570,20550,2470,2090,9580,1810,900,6000,7439,2185,1550,1695,2750,34450,4900,86500,47100,5900,7940,38150,2935,7900,14250,2830,7720,1565,2975,2575,2232,8800,2255,6780,10800,1435,1290,2800,3655,914,1860,3760,7630,3130,6890,4420,5690,21376,1340,3950,1685,3000,2245,10850,41700,1585,NA,2720,13850,1080,1115,5570,1426,2955,1545,38700,1735,1945,NA,3200,4170,1415,1540,2415,2780,7920,6090,6490,2965,3112,5210,7220,8750,2990,130500,NA,2325,1995,4675,6590,185000,5100,4302,5710,4175,10500,23300,3775,NA,5270,3230,4600,11950,3345,5990,5021,NA,2435,NA,2060,17100,7360,2030,8740,6940,3155,2120,1039,7464,3135,NA,1835,1350,1700,3427,2180,6960,7680,4760,2635,9550,1625,2465,5670,2885,3815,181,2940,2065,818,3225,2995,21750,1790,1925,4090,10600,4735,15500,4770,17300,1370,1810,8730,5180,6154,30630,3670,9250,1425,1100,7160,2950,2345,6820,6240,2820,NA,8750,8000,11150,998,12450,8520,1530,19350,10100,6390,3005,4508,4050,2810,2210,3000,4315,5990,6130,6704,13000,19750,2860,5858,4695,1300,6150,5798,2545,5206,6200,6130,6480,7470,2625,8680,8600,8120,3320,2289,2385,1005,3410,33000,13322,16900,5825,632,7230,8020,5840,6850,1170,1280,4185,NA,6930,5460,14700,785,4230,4290,10150,8670,29100,1420,1300,7130,1050,2890,2545,1740,2520,4330,886,12150,6200,3000,4260,8320,1250,NA,7250,1365,1030,7450,NA,5340,3920,4385,3450,5010,695,4650,3060,3235,6220,2420,5120,2400,9980,4855,5670,8320,3220,1405,4720,130000,966,2920,1855,3545,1755,6110,2575,1960,5640,6370,3745,9580,5530,4600,4015,10750,710,1010,1540,13250,4200,1475,2470,3600,5750,1870,10450,5470,1160,4715,4940,2088,6670,5240,7670,12850,575,4160,6740,2400,2490,NA,2065,2710,1350,3745,3870,2075,1590,3720,2760,9950,3070,2910,5780,1605,12800,2220,5170,2380,4930,4815,3985,4520,3860,1955,NA,NA,11050,1520,1575,23800,2415,2640,912,472,1864,65400,3335,4050,7650,8370,9217,2950,5810,4480,4625,4835,9162,1555,5160,2850,NA,2700,NA,9090,10200,5140,1140,4090,18250,2095,13550,11150,4290,11300,3135,660,3965,1605,17450,6290,3570,4160,2190,1750,2295,64800,3876,949,5020,4745,1311,4630,1835,3070,2980,4890,7530,4200,1400,1210,2875,16500,6750,5100,2165,1780,4800,8120,2920,569,3987,1100,1909,1960,1337,2035,3925,1235,3830,4270,1790,4695,4180,4590,1566,2554,2670,542,8000,9100,5380,3470,3335,8050,2340,6200,2465,8120,2960,9170,6020,743,1766,2315,NA,7080,906,1090,1715,8000,7990,2820,4310,1505,2575,NA,3810,2915,4230,1332,6050,8060,6600,3015,9710,5149,900,13100,3035,2555,5640,3200,1905,8050,189,5100,1780,1075,NA,5140,NA,1165,2240,5040,7720,6100,928,1925,2200,3670,2280,1870,7290,NA,1560,4960,4300,NA,NA,3330,1620,1800,1535,11750,4500,NA,5630,5470,3590,3700,4385,894,2375,641,7850,1990,NA,995,1975,11300,5480,2255,7820,5980,3765,843,2790,1505,4665,1935,492,1460,3235,2600,3025,1220,2000,1365,3865,1415,1570,7931,520,1180,4015,5250,3620,1435,8220,6050,3675,6690,5110,2263,1532,13800,3866,NA,483,5700,1700,4042,3130,1385,1590,1170,5029,12650,929,10298,2600,2945,2380,3220,1585,4190,3200,839,12650,5300,7880,1212,8890,4650,1370,674,4500,2280,1958,625,4040,4140,3330,4940,6229,1595,2790,1365,2420,5660,3540,3420,4700,9200,2065,5320,5460,5390,4030,7230,473,2660,2300,675,3605,1425,3105,3227,3390,875,4530,6180,3525,6930,3245,2250,2535,1160,2990,1620,3005,7730,2270,5920,3425,2335,1110,5850,5130,3675,2354,1545,4166,1555,1840,3000,2015,2475,3500,2145,1960,321,3855,6740,2620,1430,3020,2230,1345,5700,2490,6800,1695,4975,2200,2890,9970,4060,4130,3630,859,2800,1180,4070,3060,4090,1815,3085,1765,2790,4420,1305,1020,3443,19850,4395,2716,9160,3025,4205,1755,10400,750,1345,5550,4495,532,2875,3840,2530,7410,19700,4035,4255,4375,12327,2127,5790,3505,27400,2075,2520,3300,3585,12396,7940,2490,3060,1420,2200,1155,657,1895,1385,NA,3440,3630,423,9230,565,2065,1325,10600,2225,2440,6860,3225,3050,3699,4350,3275,4640,3885,8480,724,1910,6090,2570,2590,1410,4255,5080,1565,1035,1936,1695,2511,3830,1000,6400,1370,3425,3785,4040,5100,6100,3350,786,3604,1835,885,2060,1270,707,5700,2830,2050,10450,2690,6300,3900,6000,1093,633,5900,2495,1230,1075,611,3670,1060,2440,1820,8960,359,2925,4205,24000,1810,4930,35050,375,2020,913,444,2435,3100,4155,1280,7050,9340,5550,1300,2760,955,1580,2840,395,4075,2855,4140,3120,2020,3800,2895,6680,1603,9814,1185,2940,2335,2620,16850,3300,1745,679,2620,3660,20850,862,779,4100,3425,2890,2180,1805,501,3785,4685,14700,3550,65300,3870,679,1832,1978,2680,1820,3440,920,19450,1700,569,10500,500,57136,2605,11900,2505,1570,1750,612,3490,4085,3175,3470,536,1755,408,629,1802,155 -"2018-12-20",38650,58600,127000,344000,121500,200000,344000,210199,1124000,250500,107500,48850,40850,273000,210000,34350,265500,33800,198500,83700,103000,206000,467500,108000,180000,71400,62600,278500,37800,103500,104500,128000,109000,449500,NA,72333,77135,278000,30550,78600,15150,33500,11150,17300,18100,133500,375500,6810,77500,7650,56600,35500,52600,118000,74700,48150,61300,218000,54400,42600,17450,335500,104000,87200,211200,422051,13600,190000,72900,32150,32800,59700,170500,49100,31800,20000,256500,41150,50100,105500,197872,212500,34050,23100,122114,6450,34000,190000,50600,312500,32400,74739,92500,46450,86600,7710,4475,10325,18500,28600,4480,18200,39350,42950,94400,535447,753000,18700,4400,99700,5570,62000,35250,176349,30850,21800,191000,41150,67900,147200,33100,338100,75700,32850,19800,34950,47650,19150,48650,181500,31300,86100,11800,33500,110500,56000,60000,28050,135000,NA,49800,38150,11850,66200,71600,259000,129600,16900,25950,42500,4865,17400,37400,65165,52300,80100,10850,746000,75700,68900,3480,74200,5490,8690,4275,9750,93741,NA,1403000,8820,7820,5980,14600,NA,18200,41200,145736,11400,9760,5670,48650,NA,48100,13000,95857,NA,24900,30800,60200,31200,163000,10500,21150,29500,183600,19000,17700,105500,7060,21213,18085,25200,132000,35300,50600,18550,279000,20400,105000,9600,4295,52600,16000,121500,71000,17100,19750,22800,7390,25900,196000,8920,46600,5500,72500,20150,25750,37400,21300,55000,57500,20350,22200,71445,12000,152000,40050,1130,127000,29550,37950,NA,16650,79200,8210,188000,43900,25750,9120,4035,48400,28200,18200,35600,6180,39400,18100,NA,17100,27600,33250,34000,63500,12300,46000,22850,9750,1380,13850,52500,45900,4845,67000,35350,2635,41600,28750,28500,11800,22950,111000,43000,12000,3095,38646,9890,17050,10950,59000,54400,42300,26950,34950,35485,4015,16300,15950,76200,94400,1015,15700,8380,22100,55200,7670,82800,11752,2635,12250,57300,2830,45350,27800,32700,11650,19500,54800,18400,6690,27200,42850,4430,38150,59200,108500,56400,25800,8093,103300,31500,7690,20100,57400,21700,13796,5180,13950,45450,19350,35925,25950,68180,7420,15300,13450,50800,56200,NA,1322,2800,15650,28500,716000,7250,9650,2080,21200,3475,9310,7350,5010,NA,NA,8160,20842,8120,14200,NA,11222,41000,27000,NA,8080,10600,23650,6430,736,9760,25048,15400,11550,7670,142500,10646,44300,11350,20675,11700,20000,30100,353000,20576,12400,8410,34900,23650,64000,18600,23800,4370,37500,6320,115000,4245,56600,6943,NA,12800,33600,20284,44950,4255,6870,6260,21600,NA,6370,4290,7150,71200,43450,31950,18100,15250,47150,22403,11300,87100,10550,21600,5510,NA,43912,22700,NA,4690,4102,15050,18500,6910,61900,22500,2270,NA,9925,7010,39650,9000,84500,30700,12950,16450,5750,10300,9520,90500,15494,NA,11200,10400,NA,5360,9000,26100,21350,57800,30150,10203,6600,2740,52100,9000,5600,18400,5572,5500,1920,6560,12500,5450,13100,4125,13600,21650,7200,8690,17500,104000,4500,12750,2025,23402,6380,NA,660000,NA,15383,20800,37220,7318,20200,3700,9210,7600,3010,9170,11600,637,3275,15000,21100,32550,2105,5830,10200,4320,104500,31200,18700,981,3680,8260,12946,22850,8880,6740,6200,2745,28250,11800,16950,NA,36300,17050,4050,48912,178000,6300,88900,1955,70600,20500,8230,NA,11150,53300,34150,34950,1340,44400,NA,11100,7740,6060,1385,5160,50300,2560,5140,10050,28250,2130,35750,13000,27000,9020,44950,37800,15300,11000,5780,10200,11600,14050,24900,13100,4925,6910,14200,54100,3015,2535,NA,3210,6200,60200,12250,9650,35200,2880,184000,13200,23050,58700,NA,9050,27650,9600,NA,19550,NA,15550,5990,11650,46400,13750,10900,8090,9270,2465,16450,11800,2960,24100,7160,2615,1825,5490,13150,1145,NA,1210,5310,4325,12500,5405,1745,21300,62200,4280,8950,41650,5800,5170,114500,928,7076,1850,19200,480,11350,16150,31250,4410,2635,9140,NA,10400,17350,2895,16900,17700,9560,96100,30850,7090,6780,20100,6550,11100,22800,18850,12500,9576,3900,17950,74900,12600,29016,4145,22300,20350,11850,1955,5520,14800,5186,5120,22400,NA,7930,6000,5840,2920,6240,2445,43850,11550,52200,NA,7530,8450,2485,2615,740,4880,4610,13500,11144,21650,30101,2770,118500,9500,17850,NA,11250,34900,79600,5490,3608,6610,4480,10150,548,2515,4790,56811,15900,4595,2390,1755,49650,2615,2810,5470,4605,1125,39050,2500,11150,14050,5930,6200,2575,7530,10400,9470,13000,12600,8960,NA,35700,6200,10900,12300,7330,16750,6670,12212,31550,4620,51100,11500,12300,42950,6350,3645,10950,3195,3600,4680,19850,23600,8340,4955,21600,5640,NA,840,4080,1955,6510,6080,1040,3260,30650,4500,5400,4625,3695,29250,6280,4215,4395,7010,97300,37250,8530,4720,11600,1725,7490,7060,539,8140,NA,806,6370,5700,11750,5290,10850,18650,1850,10050,8030,2515,5720,12800,2065,17000,1790,10050,168000,4740,57800,11950,5220,3655,6640,5070,5950,11650,6710,NA,29809,6960,10000,1245,18950,8820,13750,2115,18800,8411,15000,7160,19068,11350,5550,11917,4455,28000,7570,4400,12500,4925,998,3830,4485,23050,1460,10850,238,16500,5600,1510,16400,10300,8640,8500,6210,2260,17350,19300,6320,6620,1250,2015,3005,700,34800,8940,4045,7700,11450,17300,2105,2665,3106,NA,6070,7540,5380,242000,28000,2145,11250,4725,20450,10901,8083,2935,6260,1965,954,5540,3660,31550,9890,5330,1805,1540,8020,3760,9690,1725,3190,8072,9970,3450,4170,3830,8194,5160,27700,2610,4983,9060,3270,11000,9025,1085,7170,13500,15500,1315,58100,627,18400,2620,11450,5030,76500,6396,40750,16100,14800,2285,20150,2625,10750,4700,16300,4520,12500,1805,3850,15100,NA,4320,805,4500,6950,2950,606,6680,6490,1315,8800,9654,2630,775,3150,4890,3860,6490,3385,12700,25400,4975,622,2005,2095,7380,1745,1405,4625,7650,1605,1710,4675,2380,10050,3390,2105,1965,8020,7120,6530,2035,7960,2460,2380,7780,7650,4200,4610,12650,9370,1100,1055,4805,2320,3460,2160,2930,12500,14050,30150,8580,1155,11400,9840,13550,5000,NA,186,1285,568,7110,1190,4100,12000,10450,4130,NA,2675,11550,2261,7600,5620,2130,1705,13650,1995,2420,1980,5240,2475,3270,4500,10200,7996,108500,4010,7410,6220,3435,5460,4600,484,692,27025,NA,34800,13109,1870,7640,841,2070,12600,7270,1515,9500,13550,NA,2925,3430,20800,11200,1765,7400,8220,4525,173,23850,4625,2345,NA,7770,5075,893,6930,4100,4990,11850,12250,3350,18750,3400,1980,6290,4060,3660,8300,3045,4185,14200,2205,4020,6646,4060,1905,5410,3750,1397,NA,9920,2345,20817,5960,2570,2505,4385,4980,3905,3470,2675,2975,6550,15300,23400,6990,3225,17150,20450,2220,10200,16850,14250,19150,4790,19250,9860,1315,2260,5550,351,2635,5050,6400,743,8700,8160,8350,NA,2760,7800,6230,16050,NA,14350,856,2810,660,3325,1705,24400,9840,2575,3050,31650,7170,1230,4550,3395,12600,16650,NA,3500,2900,NA,5550,7960,1605,82500,1010,5400,10150,2120,7740,4190,624,712,4340,1800,18900,2695,10450,14700,1755,1100,7382,2445,3670,1783,2755,1595,6810,1115,2235,3495,7700,9825,1482,4980,15800,1595,6660,2065,2540,3995,45200,6240,2500,4470,20100,2440,2030,9260,1770,901,5940,7400,2110,1570,1700,2700,34150,5470,85900,46650,6010,7800,38150,2910,8230,14200,2805,7590,1565,2965,2580,2226,8800,2240,6580,10750,1380,1280,2840,3740,919,1880,3785,7430,3090,6890,4500,5950,21958,1375,3840,1610,3150,2270,10550,41350,1550,NA,2720,12800,1050,1065,5390,1442,3120,1530,38450,1740,1945,NA,3155,4020,1420,1475,2400,2780,7870,6090,6520,2909,3082,5100,7540,8620,2990,131000,NA,2275,1955,4320,6470,185000,5070,4282,5660,4190,10300,23250,3750,NA,5290,3155,4600,11500,3250,5850,5228,NA,2420,NA,2060,16650,7400,2020,8920,6940,3170,2115,1015,7244,3120,NA,1835,1325,1690,3507,2180,6950,7800,4680,2535,9260,1625,2470,5550,2885,3795,177,2835,2090,832,3155,3035,22600,1785,1825,4060,10600,4640,15350,4815,17400,1365,1800,8680,4990,6183,30455,3795,9040,1415,1100,6800,2910,2310,6800,6070,3025,NA,8820,8020,11050,1010,12300,8550,1555,20200,10150,6290,3030,4463,3965,2665,2205,2975,4315,5990,6040,6704,12700,19650,2855,5798,4710,1295,6150,5808,2540,5206,6190,6080,6370,7490,2570,8680,9400,7990,3368,2347,2325,998,3405,33350,11919,16450,5800,714,7140,8000,5820,6770,1160,1300,4080,NA,7180,5220,16000,749,3760,4220,10150,8670,29100,1415,1270,7330,1145,2880,2505,1770,2540,4415,921,11850,6200,3040,4380,8250,1375,NA,7540,1495,1025,7350,NA,5370,3875,4400,3365,5050,697,4620,3060,3245,6210,3145,5010,2450,10000,6200,5410,8180,3220,1390,4650,130000,975,2810,1850,3610,1230,5960,2615,1930,5610,6220,3740,9740,5970,4395,4340,10350,706,1010,1490,13000,4060,1445,2465,3470,5730,1845,10700,5450,1160,4800,4915,2011,6500,5230,7360,12650,561,3970,6580,2350,2460,NA,1995,2675,1335,3685,3825,2080,1580,3690,2750,9890,3410,2895,5680,1580,11900,2160,5000,2395,4910,4515,3985,4540,3840,1960,NA,NA,11000,1525,1545,23550,2360,2515,873,470,1986,65200,3185,4140,7510,8300,9128,2900,5610,4520,4705,4870,9277,1555,4945,2790,NA,2780,NA,9150,9880,5120,1120,4085,18300,2085,13500,11250,4290,11000,3095,660,4020,1580,17450,6180,3550,4140,2185,1715,2305,64000,3956,924,5020,4793,1293,4630,1890,3210,2960,5060,7570,4300,1440,1210,2795,16550,7000,5000,2160,1775,4695,8260,2860,559,4011,1065,1899,1970,1324,1825,3815,1210,3795,4285,1765,4675,4345,4475,1557,2554,2600,531,8200,9120,5260,3545,3320,7840,2345,6150,2510,8150,2925,9250,5980,745,1784,2345,NA,7190,885,1090,1780,7670,7730,2725,4320,1485,2655,NA,3615,2895,4235,1373,5970,8240,6700,3000,9890,5098,876,12800,2885,2485,5710,3200,1830,7660,186,5130,1780,999,NA,5350,NA,1160,2215,5050,7700,5980,937,1785,2170,3660,2240,1870,7174,NA,1540,4985,4185,NA,NA,3300,1600,1720,1500,11250,4280,NA,5590,5440,3590,3725,4395,852,2175,649,7850,1945,NA,990,1905,11350,5450,2245,7700,6220,3730,819,2775,1490,4610,1915,492,1475,3160,2625,3000,1235,1980,1348,3860,1420,1575,7648,518,1150,3955,5210,3360,1415,8390,6040,3605,6660,4280,2257,1528,13600,3854,NA,477,5500,1700,3988,3130,1400,1595,1205,5048,12300,919,9916,2600,2930,2330,3140,1590,4170,3135,839,12500,5440,7920,1174,8770,4600,1340,664,4430,2470,1990,620,4035,4200,3330,4970,6329,1775,2730,1335,2425,6030,3520,3395,4700,9020,2185,5330,5300,5260,4000,7040,480,2600,2240,658,3545,1445,2955,3176,3440,850,4790,6350,3500,6910,3320,2250,2540,1140,2985,1580,3010,7740,2030,5760,3320,2320,1015,5810,5080,3740,2292,1485,4017,1535,1845,2980,1945,2400,3320,2095,2055,313,3630,6690,2540,1410,3250,2305,1340,6060,2470,6760,1700,5000,2180,2875,10200,4050,4130,3830,859,2545,1160,4020,3075,4015,1700,3030,1785,2760,4395,1320,1020,3443,20100,4370,2775,8940,2945,4150,1770,10350,751,1345,5550,4435,530,2875,3800,2570,6810,19750,4021,4255,4600,11946,2127,5760,3525,27100,2075,2425,3300,3560,12396,7750,2360,2910,1420,2205,1155,656,1900,1380,NA,3375,3630,423,9200,555,2015,1325,10950,2195,2590,6790,3240,3065,3689,4350,3295,4515,3885,8550,725,1860,6080,2540,2520,1355,4265,5050,1615,1035,1911,1620,2511,3740,1000,6350,1340,3520,3735,3990,5120,6010,3150,794,3517,1780,855,2030,1330,704,5430,2720,2040,10000,2625,6260,3605,6180,1065,630,5820,3240,1140,1073,616,3700,1000,2450,1700,9610,379,2900,4285,24300,1830,4825,33900,374,2020,915,446,2330,3190,4025,1290,6680,9070,5610,1400,2840,940,1570,2840,390,4240,2865,4075,3120,1980,3800,2800,6680,1584,9412,1140,2975,2300,2700,16900,3445,1735,659,2610,3645,20800,845,779,3995,3365,2900,2275,1635,494,3720,4640,14000,3550,65300,3930,692,1709,1933,2630,1800,3285,868,19450,1685,546,10150,522,52305,2550,11800,2490,1520,1685,593,3500,4045,3040,3475,536,1715,408,625,1693,155 -"2018-12-21",38650,60000,121500,350000,122500,195000,358500,206445,1091000,244500,107500,48950,41400,276000,221000,33450,267500,33850,200500,84000,104500,204000,480000,108000,182500,71600,62400,277500,38050,103500,104000,127000,114500,437500,NA,70338,76855,283500,30600,78400,15250,32900,10650,17250,18050,131000,368500,6820,77500,7620,54900,36000,52900,117500,73800,46350,60800,221500,54700,41500,17500,332500,105000,86700,207500,432650,13850,186500,74000,32150,33000,64800,170500,48600,32200,20400,255500,41600,50400,103500,201078,218000,34700,23900,128715,6320,34000,202900,50200,312500,31900,75607,95100,45250,86600,7670,4400,10600,18700,28650,4460,18000,41100,42900,91600,567724,747000,18750,4385,100000,5480,64000,36300,179334,34150,21900,187500,40050,68500,148600,33400,366300,76300,32400,20200,34100,47700,19000,49200,187000,30300,85300,12200,33650,110500,56700,59000,28400,137000,NA,49800,38150,11700,66600,73500,260000,132300,17400,25500,41500,4910,17300,37700,65355,54700,83500,10800,744000,75400,67300,3510,73800,5440,8710,4260,9405,94528,NA,1389000,8840,7690,5980,14400,NA,17750,40750,145335,11400,10200,5610,47500,NA,48800,13550,97674,NA,25350,31550,61100,31150,162500,10550,22400,30200,183000,19350,17850,102500,7250,21728,18085,25200,129500,34700,52300,18500,281500,20050,105500,9620,4210,51000,16150,122000,72200,17000,19100,22900,7540,25950,199000,8800,46200,5500,72100,19850,25800,36450,21633,54800,57000,20200,21100,71247,12250,153500,39900,1050,128500,29200,38550,NA,17000,80000,8200,188000,42900,26550,9200,4230,48400,27500,18150,35150,6190,41300,17600,NA,16450,27050,33450,33550,63700,12550,46650,23400,10050,1410,13600,53500,45350,4820,65700,34750,2640,42800,29200,28050,12050,25650,111000,43800,12050,3025,38741,9640,19350,11250,60600,53500,42850,26700,35800,35788,3991,16700,16200,75200,94200,1010,15700,8580,21500,55000,7280,81200,11752,2615,12550,57500,2805,48500,28300,33950,11700,19500,54400,18300,6630,27000,44400,4450,37800,60000,102500,56400,25350,8138,105000,31300,7840,22500,58100,21950,13381,5410,13950,45750,19400,35735,25600,68015,7440,15200,14000,51500,55300,NA,1341,2825,15800,28550,721000,7640,9220,2040,21100,3410,9330,7400,4880,NA,NA,8210,19677,8050,14350,NA,11809,41100,27100,NA,8000,10450,23750,7050,723,9970,24903,15250,11400,7670,138000,10217,44100,11700,20775,11300,20000,30150,354500,20016,12900,8570,34750,24250,64300,18650,23750,4435,37500,6320,115500,4190,55000,6953,NA,12800,33950,20380,44800,4220,6930,6270,22300,NA,6440,4185,7120,70600,44650,32000,17800,15300,47200,22759,11400,87600,10350,21450,5530,NA,43912,22950,NA,4725,4131,15300,18950,6960,61900,22450,2170,NA,11000,7000,40300,9080,84800,30800,12600,17150,5770,10600,9280,92300,15689,NA,10850,10500,NA,5450,9100,25700,21750,57300,30850,10386,6630,2725,53400,9420,5510,18400,5554,5400,1949,6600,12600,5430,12650,3940,13550,21750,7140,8780,17350,103000,4480,13200,2085,24537,6200,NA,657000,NA,16152,20850,36633,7682,20000,3870,9200,7530,3015,9430,11350,647,3345,14650,20000,32550,2075,5960,9770,4280,105000,30800,18500,974,3570,7990,13347,23450,8800,6790,6360,2725,28700,11400,18050,NA,36950,18700,4060,49290,181000,6600,85900,1975,76000,20500,8160,NA,11050,52900,34750,36300,1295,45100,NA,9820,7840,6210,1385,5130,51300,2585,5440,10400,28400,2125,36500,12800,27100,9120,45000,37500,15900,10950,5770,10250,11650,13950,24850,13500,4865,6540,14000,52400,3090,2505,NA,3170,6570,66200,12100,9980,34100,2850,188000,13250,25150,59800,NA,8900,27750,9600,NA,20400,NA,15250,6060,11700,44100,13450,10750,8090,9220,2430,16600,11400,2880,24350,7280,2670,1785,5660,12900,1160,NA,1180,5290,4335,12500,5346,1755,19200,62500,4280,9030,41400,5640,5100,114500,921,7076,1800,19200,473,11450,16150,32900,4345,2640,9140,NA,10300,17350,2815,16900,17600,9420,95400,30700,6990,6740,19900,6460,11100,22750,19700,12500,9393,3860,18000,75500,12600,28594,4150,22500,20800,11950,2105,5480,14700,5176,5040,22800,NA,8090,6280,5870,2745,6440,2450,43300,11600,53200,NA,7450,8530,2415,2605,760,4800,4640,13550,11612,22000,30101,2785,116500,9180,18300,NA,11350,35200,80400,5460,3572,6660,4480,10250,540,2515,4845,56909,16400,4580,2390,1760,48550,2610,2740,5770,4510,1095,39050,2470,10900,14600,5820,6230,2535,7710,10650,9470,12900,12650,8960,NA,36000,6190,11050,12300,7340,16850,6640,12165,31600,4240,50500,11550,11850,42800,6160,3695,11150,3205,3595,4685,19800,23300,8300,4975,21400,5620,NA,839,4030,2010,6560,6310,1010,3130,30900,4500,5290,4625,3695,29300,6260,4080,4430,6820,97500,36750,8720,4680,11600,1745,7350,7050,538,10550,NA,812,6320,5710,12050,5260,10750,20000,1820,10050,8050,2600,5720,12850,2120,16800,1805,9920,170000,4725,56700,11500,5000,3587,6700,5130,6010,11800,6700,NA,31863,6990,10500,1215,19050,8720,14150,2100,18750,8381,15000,6890,19259,11350,5370,11967,4425,28000,7610,4340,12650,5200,1010,3860,4475,22950,1485,10700,238,16600,5740,1535,16400,10350,8680,8500,6120,2290,17500,19100,6400,6650,1230,2005,2965,694,35600,9240,4095,7600,11650,17050,2120,2660,3256,NA,6020,7450,5440,244000,28150,2160,11000,4600,20300,11047,8091,2955,6270,1965,953,5540,3660,30800,9950,5420,1815,1580,7910,3705,9770,1750,3055,8707,9960,3710,4010,3835,8212,5170,27900,2595,5374,9200,3230,11150,9350,1065,7160,13500,15550,1300,58300,647,19250,2600,11550,4995,77200,6701,40800,15700,16800,2170,20400,2530,10900,4575,15950,4445,12300,1815,3800,15100,NA,4280,821,4520,6890,2705,605,6500,6530,1315,8750,9476,2560,777,3305,4895,3920,6519,3400,12850,25000,4990,619,1995,2095,7470,1700,1410,4450,7500,1545,1690,4660,2280,9880,3410,2100,1965,8150,7050,6680,2030,8470,2475,2335,7690,7750,4200,4500,12950,9290,1050,1045,4720,2325,3555,2160,2860,12350,13900,30100,8550,1135,11450,9860,13400,4950,NA,185,1185,552,7180,1220,3985,11650,10400,4165,NA,2660,11450,2278,7710,5500,2200,1655,13900,1950,2350,1910,5220,2400,3420,4500,10300,7907,108000,4000,7220,6150,3445,5470,4710,458,702,26785,NA,34550,13109,1830,7450,822,2090,12250,7290,1535,9400,13600,NA,2920,3470,21250,10800,1805,7390,8300,4470,172,23850,4600,2380,NA,7800,5093,903,6820,4105,5500,12150,12200,3340,15950,3440,1965,6350,3880,3690,8350,3000,4240,14100,2185,4000,6597,4105,1855,5290,3720,1424,NA,9960,2300,20863,5860,2540,2490,4370,5060,3925,3460,2675,2950,6220,15200,22600,6930,3290,17100,20450,2205,10450,17800,14300,20050,4715,19200,9800,1315,2260,5560,359,2590,4830,6440,777,8840,8370,7880,NA,2750,8010,6370,16050,NA,14450,850,2720,648,3335,1620,24000,9900,2625,3110,32000,7130,1225,4730,3395,12750,16750,NA,3450,2925,NA,5670,7930,1640,80300,992,5450,9970,2110,7710,4190,608,774,4350,1815,19400,2800,10450,14500,1605,1070,8235,2430,3620,1735,2740,1545,6830,1115,2175,3465,7880,9907,1514,4985,15800,1575,6770,2055,2585,3900,43500,6270,2500,4470,20150,2405,2040,9250,1765,886,5770,7381,2010,1625,1680,2630,34150,5540,85500,46550,6040,7870,36850,2780,7980,14200,2810,7540,1575,2960,2590,2243,8800,2235,6880,10600,1295,1260,2720,3695,922,1850,3780,7820,3080,6890,4430,5620,22031,1380,3890,1610,3170,2280,10400,41450,1550,NA,2680,12550,1035,1055,5330,1502,3115,1510,38450,1745,1975,NA,3165,3875,1435,1505,2425,2780,7900,6080,6400,2886,3112,5190,7200,8620,2990,130000,NA,2340,2020,4170,6460,188000,5040,4307,5580,4390,10200,22950,3695,NA,5210,3145,4600,11950,3210,5740,5236,NA,2425,NA,2045,16600,7150,2010,9000,6970,3205,2175,1062,7292,3200,NA,1810,1335,1665,3557,2265,6960,7390,4560,2555,9720,1625,2470,5660,2785,3740,178,2975,2065,832,3160,3070,23700,1720,1805,4015,10600,4600,15000,4880,17500,1345,1850,8550,4660,6135,30069,3585,8940,1375,1100,6800,2795,2355,6860,6110,3040,NA,8910,8090,11150,1000,12650,8930,1580,20300,10400,6290,3015,4373,4015,2575,2220,3000,4315,5970,6590,6686,12150,19700,2940,5732,4690,1295,6150,5878,2530,5284,6080,6080,6440,7450,2575,8460,9080,7950,3750,2185,2285,995,3410,33400,11619,17150,5700,730,7100,7910,6520,6750,1165,1375,4075,NA,7300,5380,15150,744,3715,4210,9970,8670,28900,1400,1240,7390,1140,2815,2475,1770,2550,4300,867,11950,6160,3000,4225,8430,1400,NA,7480,1490,1035,7400,NA,5530,3900,4490,3350,5050,669,4505,3060,3190,6200,3265,4860,2470,9940,7160,5450,7940,3220,1385,4655,132000,1010,2655,1835,3620,943,5940,2590,1950,5860,6220,3715,9700,5700,4225,4380,10450,707,1010,1485,13100,3970,1455,2435,3530,5740,1880,10600,5330,1160,4795,4755,1994,6400,5230,7310,12700,556,4045,6510,2425,2455,NA,1975,2650,1340,3670,3860,2145,1640,3695,2785,9900,3250,2910,5680,1550,11850,2200,5070,2405,4875,4495,3940,4550,3900,1945,NA,NA,10800,1530,1555,23600,2410,2430,1130,464,1925,65200,3205,4145,7500,8250,9262,2910,5410,4495,5020,4940,10047,1560,4930,2835,NA,2750,NA,8840,10250,5260,1120,4110,18900,2095,13850,11800,4290,11400,2940,740,4010,1555,17450,6300,3400,4140,2125,1730,2320,64300,3956,919,5030,4801,1279,4680,1780,3200,2970,4995,7900,4260,1445,1210,2835,17150,7250,5170,2165,1765,4655,7820,2925,533,3982,1040,1914,1975,1328,1635,3810,1215,3820,4295,1700,4700,4020,4490,1543,2554,2595,534,8650,9150,5310,3525,3325,7790,2310,5950,2595,8230,3020,9470,5940,748,1876,2340,NA,6760,882,1115,1820,7600,7750,2605,4300,1490,2600,NA,3650,2835,4290,1368,5820,8330,6490,3015,10350,5098,875,12750,3400,2500,5680,3140,1880,7550,182,4900,1785,990,NA,5380,NA,1175,2145,5040,7720,5970,928,1685,2180,3690,2260,1820,7167,NA,1560,5200,4235,NA,3124,3200,1585,1980,1860,11100,4420,NA,5330,5260,3590,3760,4490,840,2080,655,10200,1960,NA,944,1870,11650,5480,2260,7420,6070,3750,811,2690,1490,4635,1910,493,1420,3215,2500,2975,1235,1905,1335,4050,1365,1545,7312,515,1160,3950,5180,3385,1400,8490,5870,3725,6640,4380,2257,1559,13700,3877,NA,484,5040,1820,4033,3160,1360,1605,1475,5048,12300,919,9789,2635,2915,2360,3095,1555,4310,3335,839,12500,5400,7710,1193,8530,4480,1340,635,4425,2420,2025,622,4035,4205,3330,5100,6279,1770,2795,1370,2465,6050,3530,3410,4700,8970,2080,5380,5200,4940,4030,7030,463,2409,2235,628,3645,1440,2900,3146,3400,858,4530,6200,3520,7000,3410,2250,2700,1130,2960,1530,2965,7610,2025,5810,3580,2345,999,5810,5130,3825,2206,1460,4025,1565,1855,2945,1920,2450,3330,2085,2000,353,3555,6700,2615,1420,3390,2315,1340,6180,2505,6700,1695,5120,2200,2710,9980,4040,4300,3865,859,2615,1175,3910,3100,4170,1645,3020,1795,2750,4550,1385,1010,3465,20050,4415,2785,8900,2900,4135,1785,10400,744,1330,5350,4435,530,2885,3790,2550,7250,19700,4049,4245,4560,10500,2127,5700,3485,26950,2010,2460,3300,3555,12349,7610,2330,2945,1410,2185,1210,656,1845,1355,NA,3340,3760,423,9200,530,2000,1320,10900,2165,2450,6750,3230,3065,3651,4260,3340,4325,3885,8650,718,1850,6200,2530,2515,1400,4265,5130,1605,1030,1919,1515,2488,3605,1000,6280,1315,3590,3460,3910,5140,6070,3170,798,3454,1760,841,2085,1315,700,5570,2720,2040,10500,2650,6310,3545,6190,1083,626,5830,3355,1480,1067,617,3720,1005,2370,1785,10250,384,2835,4170,23250,1826,4850,32700,371,2070,912,449,2330,3185,3910,1460,6460,11200,5620,1400,2830,934,1520,2880,390,4055,2850,4270,3170,1980,3800,2805,6680,1772,9282,1100,2970,2330,2710,17050,3470,1715,659,2600,3625,20800,840,1000,3970,3255,2915,2340,1615,498,3740,4570,13900,3550,65400,3920,689,1662,1900,2590,1820,3270,885,19600,1695,543,10000,497,41403,2630,11100,2485,1500,1670,631,3520,4085,2580,3210,536,1665,408,633,1650,155 -"2018-12-24",38800,60400,123000,348500,123000,197000,357500,197531,1082000,248500,107000,48750,41250,276000,218500,33100,262000,33500,204500,84800,101000,200500,476500,107000,181000,71500,61800,282500,38000,101000,102000,127000,114000,448500,NA,68841,75732,291500,30550,76300,15050,32650,10950,17300,18500,131000,361000,6760,74900,7540,53700,36900,52000,117500,73000,46800,60200,220500,54500,40850,17100,333000,104500,86800,204000,435542,13800,186500,74000,32050,33000,64400,167000,48750,31900,20300,251000,40900,49000,101000,201536,210500,34150,23800,126357,6320,33400,208000,50500,311500,31500,75800,94600,43850,86200,7670,4290,10100,18650,29200,4425,17750,40400,43650,91400,569806,725000,18650,4370,103500,5380,61300,36000,178234,33900,21700,180500,39650,67000,152200,32750,366300,75800,31950,20300,34550,48050,18850,49450,180500,30450,86600,11900,34850,111000,57300,59700,28400,136000,NA,50000,37650,11550,64500,72300,255500,132000,17750,24950,42700,5000,17200,37100,62402,55400,86200,10650,757000,74500,66700,3585,71200,5220,8750,4145,9276,90983,NA,1382000,8780,7570,5930,14750,NA,17750,41550,145034,11600,10100,5710,47950,NA,49500,13700,99491,NA,25000,32250,61000,31350,159500,11050,20500,30950,186600,19350,16150,103500,7370,21692,17868,26000,125500,33600,52800,18800,284500,20050,106500,9580,4090,48200,16000,121500,72200,17400,19050,22350,7330,26300,199500,9020,47500,5590,71300,19400,25400,35750,21700,52800,58600,19800,21300,71149,12200,154500,40700,1030,128500,28350,37750,NA,16650,80800,8350,188000,42300,27150,9200,4290,48550,27650,18700,34100,6260,40150,18100,NA,16000,26300,33600,33800,63800,12350,47250,23350,9840,1375,13400,53100,44000,4945,63900,34450,2605,42450,28800,28350,11950,25650,111000,41550,12050,3055,38265,8900,20350,11300,61200,54300,42900,26600,35500,35889,3900,16350,15850,75500,91400,1000,15500,8370,21300,55400,7220,80400,12039,2550,12850,57800,2805,48750,27000,34150,11000,19600,52000,18050,6640,26950,44250,4460,37450,59600,104000,57600,25250,8326,108900,31100,7870,21850,57300,21150,13381,5230,14200,45750,18950,35451,25600,69008,7450,14800,13650,52100,54300,NA,1322,2640,16850,27850,719000,7720,9220,2055,21200,3555,9470,7840,4780,NA,NA,7980,18814,8020,14250,NA,11574,41000,26600,NA,8110,10750,23550,6860,711,9950,23986,14700,11500,7670,135500,9787,43000,12250,21527,11600,19850,28600,348500,19345,12500,8600,34250,24350,64000,18400,24000,4435,37400,6500,119500,4100,53300,6791,NA,12750,33900,20475,44950,3985,7170,6190,22000,NA,6460,4260,6780,71300,44300,32150,17600,15600,47800,23114,11650,85200,10600,21300,5900,NA,45321,23400,NA,4725,4152,15150,18650,6820,60900,22450,2100,NA,12000,7100,39950,9450,84700,30850,12700,17000,5670,10300,9380,92300,15543,NA,10500,10700,NA,5340,8950,26350,22550,57500,30350,10294,6820,2720,53400,9370,4690,18300,5517,5420,1883,6500,12950,5600,12600,3890,13550,21700,7080,9060,17350,99800,4400,13550,2070,23733,6080,NA,660000,NA,15473,21150,36706,7755,20000,3950,9220,7310,2995,9360,11350,630,3500,14500,18800,31900,2020,6240,10250,4250,104500,31000,18850,943,3725,8000,13169,23050,8840,6830,6880,2710,29050,11650,17300,NA,36750,18900,4085,49855,180000,6400,86500,1945,76300,20750,8160,NA,10600,52600,34500,35650,1275,44300,NA,10100,7740,6350,1385,5120,52000,2635,5130,10500,28400,2100,38500,13100,25750,9070,44650,37400,15950,11100,5760,10000,12000,13350,23850,13100,4720,6120,13600,52600,3010,2430,NA,3020,6610,67600,12400,9750,34300,2770,180000,13200,26000,59300,NA,8830,28350,9490,NA,21250,NA,15150,5920,11800,43950,13600,10550,8030,9020,2425,16900,10900,2790,24000,7170,2730,1725,5520,13550,1150,NA,1155,5150,4315,12300,5563,1750,17950,62100,4230,8830,41050,5380,4955,114500,911,7193,1870,19400,468,11450,16150,31550,4190,2620,9530,NA,10400,17450,2760,16400,17200,9470,94800,30300,6830,6990,19800,6190,11850,23050,19550,12450,9302,3925,17750,76900,12850,29297,4150,22500,20600,11500,2125,5550,14650,5108,4955,23250,NA,7960,6520,6090,2720,6360,2475,44000,11600,53000,NA,7580,8440,2380,2500,725,4660,4655,13800,11425,21500,30151,2780,113000,8750,18150,NA,11500,35150,81100,5370,3654,6710,4520,10150,514,2490,4890,57778,16450,4385,2370,1740,48850,2500,2660,5750,4405,1085,38800,2465,10600,14150,6250,6250,2515,7600,10350,9450,13000,12700,8850,NA,35350,5950,11050,12200,7400,16450,6580,12306,31800,4190,50200,11800,11900,42700,6200,3680,11000,3120,3480,4650,19750,22950,8330,4896,21500,5460,NA,836,3785,1985,6540,6480,1005,3125,30250,4560,5290,4620,3735,30200,5700,3875,4425,6920,97400,35550,8700,4690,11550,1680,7170,6960,538,11050,NA,823,6350,5680,11750,5360,10850,21200,1810,10100,8060,2530,5730,12900,2115,16700,1810,9970,172000,4800,56700,11250,5060,3446,6620,5000,6040,12200,6710,NA,32464,7080,10200,1250,18750,8580,14250,1870,18650,8469,15000,6670,19354,11350,5300,11967,4410,27900,7520,4205,12650,5100,1070,3915,4420,23800,1440,10650,283,16200,5780,1601,17450,10400,8580,8420,6120,2270,17550,18950,6280,6400,1195,1990,2970,701,34950,9310,4090,7300,11700,16800,2070,2660,3204,NA,5930,7120,5450,245000,28200,2120,10950,4610,20250,10999,8076,2965,6170,1885,934,5530,3570,30850,9920,5660,1810,1560,7760,3700,9700,1705,2970,8734,9980,3730,3865,3750,8103,5110,27650,2595,5196,9120,3135,11200,9225,1015,7140,13500,15450,1295,58500,651,19300,2570,11500,5020,77200,6904,40800,16300,16800,2025,20200,2425,11100,4235,15500,4340,12300,1755,3720,15150,NA,4210,752,4420,6950,2625,581,6000,6450,1295,8510,9338,2495,764,3305,4830,3925,6519,3390,12950,25050,4850,600,2015,2095,7530,1655,1415,4360,7760,1480,1700,4655,2150,9610,3390,2080,2040,8100,7160,6540,1970,8720,2460,2280,7450,7810,4200,4510,13100,9220,1035,1020,4630,2325,3580,2150,2840,12550,13650,30050,8440,1110,11150,9820,13400,4505,NA,187,1155,555,7200,1215,3875,11400,10400,3990,NA,2650,11550,2278,7720,5300,2220,1555,13600,1975,2830,1835,5180,2365,3350,4460,10100,7662,107000,3990,7630,6110,3400,5400,4690,428,691,26985,NA,33850,13156,1790,6710,801,2130,11500,7300,1450,9390,14100,NA,2860,3420,21750,10800,1875,7410,8340,4490,172,23100,4510,2480,NA,7750,5185,927,6800,4055,5450,11900,12150,3420,17400,3390,1960,6460,3800,3695,8250,2965,4190,13400,2125,3950,6519,4025,1810,5360,3720,1325,12650,9600,2150,20405,5800,2490,2495,4290,5030,3930,3500,2680,2820,6410,15150,20900,6950,3180,16950,20350,2185,10400,18500,14400,19900,4670,19450,9770,1315,2245,5530,356,2635,5040,6310,903,8630,8270,7800,NA,2790,8200,6340,16600,NA,14500,854,2705,627,3265,1570,23900,9530,2620,3035,27600,7050,1240,4950,3595,13100,16600,NA,3400,2770,NA,5700,7800,1880,79900,1000,5610,9950,2140,7630,4190,595,807,4025,1805,18950,2790,10400,14300,1540,1045,8835,2415,3620,1710,2680,1500,6780,1045,2175,3495,8080,9948,1482,4940,15650,1585,6840,2040,2655,3810,44000,6290,2500,4445,20200,2355,1990,9390,1740,867,5770,7255,1990,1585,1685,2530,34200,5480,87900,46900,6050,7690,36750,2800,7860,14200,2790,7680,1565,3010,2510,2237,8800,2230,6730,10250,1265,1240,2570,3715,916,1810,3780,7940,3045,6910,4430,5780,21995,1360,3840,1670,3055,2210,10400,41200,1545,NA,2560,12550,1000,1010,5300,1474,3010,1475,38150,1970,1960,NA,3150,3715,1455,1480,2395,2780,8100,6110,6510,2821,3074,5230,7110,8460,2990,131000,NA,2385,2015,4120,6400,183000,5000,4233,5630,4415,10050,22850,3700,NA,5360,3100,4600,11700,3200,5670,5291,NA,2290,NA,2030,16700,6950,2075,9040,6950,3155,2130,1151,7225,3110,NA,1740,1325,1670,3574,2265,6930,7250,4585,2435,9630,1625,2400,5410,2980,3700,184,2830,2060,833,3150,3045,23600,1780,1715,3925,10650,4425,14750,4750,17200,1350,1800,8430,4445,6154,29649,3665,9560,1380,1100,6420,2710,2420,6860,6060,3080,NA,8920,7970,10850,997,12700,8840,1590,19800,10300,6180,2805,4249,3975,2560,2235,3021,4270,5910,6760,6490,11600,19850,2625,5890,4685,1280,5910,5878,2530,5440,6190,6240,6240,7450,2520,8300,8710,7850,3646,2136,2200,992,3365,33500,12721,17200,5800,699,7800,7920,6120,6680,1155,1375,4070,NA,7260,5500,13800,721,3250,3905,9980,8590,28950,1395,1120,7120,1135,2780,2400,1755,2565,4155,796,12000,6130,2860,4245,8430,1395,NA,7460,1535,980,7440,NA,5630,3810,4560,3335,4900,658,4485,3060,3100,6180,3000,4720,2395,9900,7500,5190,7390,3220,1375,4570,134000,963,2625,1825,3540,968,5910,2800,1895,5900,6020,3645,9600,5570,4145,4310,10450,700,1005,1435,13050,4000,1450,2435,3460,5640,1845,10450,5360,1160,4580,4450,1913,6000,5160,7310,12800,545,3805,6520,2570,2475,NA,1920,2645,1295,3585,3850,2040,1605,3690,2770,9820,2975,2910,5505,1545,11500,2395,4960,2350,4650,4290,3825,4435,3890,1900,NA,NA,10600,1500,1550,23400,2385,2250,1055,440,1786,65200,3105,4070,7380,8110,9217,2915,5570,4500,4890,4840,10047,1560,4780,2830,NA,2750,NA,8750,10550,5220,1115,4095,18650,2050,13400,12350,4290,10850,2820,740,4105,1530,17450,6260,3395,4120,2070,1680,2300,64300,3804,906,5510,4785,1297,4650,1700,3185,2990,5060,7790,4160,1875,1210,2800,17100,6800,5270,2255,1775,4655,7750,2935,529,3944,1030,1904,1975,1247,1555,3735,1200,3870,4300,1720,4720,3970,4430,1535,2554,2495,525,8690,9150,5390,3430,3240,7650,2285,5960,2575,8180,2940,9530,5890,711,1922,2325,NA,6420,867,1130,1830,7780,7750,2700,4105,1470,2605,NA,3555,2815,4415,1360,5550,8230,5900,3000,10300,5086,876,12700,2960,2495,5800,3085,1860,7260,176,4860,1795,1025,NA,5350,NA,1220,2130,4955,7780,5940,914,1605,2100,3700,2205,1800,7109,NA,1530,5025,4265,NA,3171,3080,1590,1840,1750,11000,4230,NA,5430,5050,3590,3745,4495,865,2025,636,9300,1935,NA,920,1835,11500,5390,2245,7010,6010,3780,796,2530,1470,4580,1955,496,1430,3165,2425,2930,1255,1800,1305,4050,1320,1455,7011,508,1145,4110,5170,3220,1375,8100,5800,3795,6450,4410,2252,1528,13250,3991,NA,461,5800,1825,3943,3155,1360,1580,1530,5029,12150,903,10383,2655,2904,2350,2980,1510,4390,3340,839,12400,5230,7520,1179,8460,4460,1320,637,4480,2370,1815,605,4035,4230,3330,5000,6154,1670,2750,1370,2455,6050,3390,3475,4685,8870,1990,5430,5110,5430,4000,6880,472,2340,2230,621,3595,1415,2770,3192,3470,828,4420,5870,3540,6960,3390,2250,2630,1090,2800,1460,2850,7710,1710,5810,3565,2300,984,5850,5120,3795,2101,1430,4063,1465,1825,2915,1920,2370,3290,2120,1990,320,3410,6720,2710,1410,3350,2305,1330,5950,2455,6690,1685,5370,2175,2565,9790,4040,4310,3760,858,2475,1160,3900,3090,4150,1640,3005,1685,2680,4505,1360,1010,3406,19100,4425,2765,8940,2880,4130,1800,10500,736,1340,5400,4420,533,2910,3660,2530,7210,19400,4049,4165,4420,10560,2091,5710,3490,27000,1995,2395,3265,3465,12302,7460,2255,2900,1375,2185,1180,657,1770,1295,2150,3385,3820,423,9040,525,1920,1340,10200,2085,2320,6690,3225,3040,3576,4215,3335,4395,3815,8500,729,1850,6120,2640,2480,1360,4230,5130,1555,1020,2059,1360,2422,3515,1000,6320,1325,3490,2425,3905,5140,6070,3080,803,3317,1730,848,2000,1300,684,5360,2575,2010,10500,2580,6000,3205,5950,1085,631,5860,2960,1205,1039,609,3610,995,2290,1650,10400,377,2825,4160,22700,1823,4850,32900,363,2150,905,432,2280,3190,3870,1325,6180,11500,5600,1365,2765,923,1505,2850,385,4315,2785,4170,3095,1970,3800,2760,6680,1716,9232,1100,2900,2325,2640,16850,3305,1670,641,2580,3610,19800,764,860,4005,3160,2855,2290,1475,493,3800,4600,14950,3550,64000,3800,678,1543,1844,2430,1825,3270,885,19600,1670,529,9930,477,41817,2540,11500,2450,1450,1520,588,3505,3900,2415,3205,536,1610,408,445,1433,155 -"2018-12-26",38350,60100,119000,360000,120000,190000,353000,213953,1073000,244500,103500,47800,40300,269000,218000,32750,255500,33400,198000,84000,98500,200000,473500,105500,182000,69400,61300,278500,37300,98500,103500,124500,110000,443500,NA,68542,79565,295500,30200,76000,14900,32300,10600,17300,18150,129000,356500,6640,79000,7140,51600,35750,51100,115000,72500,46450,58700,219000,53700,39600,16600,326000,103000,84000,199900,435542,13250,181500,72100,31100,32200,66200,165000,46900,30750,19850,246500,39650,49000,100500,201994,210000,32500,23750,124000,6250,32950,204400,49350,302000,31250,75125,92300,42400,85400,7600,4155,9775,17900,29550,4340,17550,39850,42800,89800,567346,722000,18450,4295,97700,5190,58200,36300,183105,33550,21950,178500,39800,65800,149900,31600,369800,74200,31200,19600,33950,47350,18300,48650,176000,28900,88400,12150,35550,103500,55700,59500,26950,133500,NA,48250,36900,11550,63200,72700,252000,132500,18050,24800,42800,4990,16950,36200,64022,55000,81700,10300,760000,74400,66500,3495,73500,5030,8630,4075,8361,87439,NA,1357000,8640,7450,5690,14350,NA,17450,41350,141627,11300,10000,5650,47100,NA,49750,13350,97674,NA,24750,31650,60900,31050,156000,11450,21350,31600,189000,18250,17100,101000,7350,21139,18172,26050,122000,33000,53900,18400,278000,19550,107000,9270,3960,46850,16100,120000,71300,17850,19550,22400,7120,26600,202000,8930,46700,5540,70500,18850,25100,34550,21167,50200,59700,19800,20450,71051,11950,151500,40450,1075,128000,27400,37350,NA,16900,80000,8380,181500,40450,27800,9030,4400,48250,26650,18650,34100,6160,40300,17500,NA,15900,25950,32500,33350,62400,12100,48950,24000,9870,1330,13500,51900,43200,4845,64000,34500,2560,41250,28300,28600,11900,24850,110000,40200,12000,3010,37501,9060,20300,11200,62000,54000,40550,26050,34900,35233,3910,16150,15150,73000,94900,986,15000,8160,20850,53100,7060,79000,11800,2425,12650,57500,2815,47700,26600,34000,11000,19800,53400,18250,6620,26100,42200,4430,37100,59300,100500,56600,24700,8254,107000,32100,7900,22000,57100,20400,13132,5000,14000,45200,18500,34695,25000,67932,7270,14350,13700,52100,53600,NA,1275,2555,16350,27500,705000,7500,9050,2010,21000,3540,9290,8210,4625,70000,NA,8070,18555,7800,14500,NA,11770,40650,27000,NA,7750,10900,23300,6850,700,9600,24662,14050,11150,7670,139000,9978,43050,11800,21301,11650,19400,27250,347000,18451,11750,8110,34600,24100,64200,18250,23950,4280,37400,6480,118000,4045,52500,6600,NA,12700,33900,19950,45100,3830,6980,6080,21450,NA,6310,4200,6520,70000,44100,32200,17900,15150,47800,23150,11650,84000,10500,21100,5780,NA,44048,23600,NA,4555,4123,15150,18350,6670,61300,21850,2155,NA,11350,6920,39700,9590,84900,30700,12800,16750,5410,9060,9400,91800,15154,NA,10200,10900,NA,5380,8710,26450,22300,57200,29700,9885,6880,2645,50800,9120,4780,17800,5333,5370,1833,6200,13100,5560,12850,3840,13100,21000,6850,8540,16850,98300,4290,13400,2065,23260,5780,NA,650000,NA,15563,21100,36192,7355,19450,3860,9220,7180,2875,9360,11050,612,3530,14400,19950,32250,1995,6200,10100,4240,100000,30650,18450,912,3770,8030,13035,22300,8810,6720,6520,2625,29150,11500,16700,NA,37200,19400,4095,46368,175500,6280,82900,1860,77800,20100,7960,NA,10200,52500,32800,36600,1210,42850,NA,10750,7600,6320,1350,5040,51800,2520,4940,10300,27950,2045,39100,13200,24850,8940,44300,37950,15450,10850,5590,9870,12100,13000,23700,12900,4580,6400,13200,51500,2875,2380,NA,2925,6350,67300,12450,9600,34100,2680,173000,12800,25400,58400,NA,8600,26950,9440,NA,21450,NA,14500,5650,11700,42350,13450,10350,7900,9320,2375,17400,10900,2810,23700,6940,2520,1660,5360,13600,1140,NA,1150,4935,4310,12200,5760,1735,18350,61600,4075,8730,40700,5290,4790,112500,893,7330,1840,18800,444,11450,16100,31600,4020,2505,9440,NA,10650,16950,2695,16100,16850,9200,96200,29850,6790,6960,19000,6140,11800,23350,19500,12000,9302,3900,17400,75800,12700,29250,3875,22950,20300,11300,1970,5580,14950,5021,4875,23000,NA,7420,6500,5950,2650,6160,2260,43500,11650,54500,NA,7520,8250,2330,2430,689,4575,4415,13650,11378,21850,30050,2730,108500,8380,17050,NA,10500,36200,82500,5300,3590,6460,4470,10000,498,2455,4800,57295,15950,4335,2400,1745,49350,2495,2585,5440,3980,1060,38550,2450,10400,14050,6210,6070,2455,7450,10000,9400,13050,11950,8510,NA,34000,5640,10850,12200,7380,16050,6360,12118,32050,4280,49550,11200,11750,42400,6010,3650,10800,3000,3385,4450,19500,22550,8500,4807,21300,5290,NA,832,3620,1935,6600,6390,993,3260,29950,4655,5180,4630,3700,29500,5670,3845,4480,6960,95100,34250,8390,4490,11000,1650,7160,6850,538,11100,NA,809,6210,5650,11500,5200,10500,20900,1680,9860,7810,2465,5550,12500,2155,16700,1730,9970,161000,4595,55700,11250,5250,3326,6550,4800,6010,11650,6670,NA,34068,6800,9910,1235,18800,8250,14000,1830,18300,8440,15000,6530,19116,11300,5250,11791,4210,27950,7330,4100,12350,5080,1105,3820,4310,23550,1435,10450,259,16300,5570,1465,17450,10450,8230,8260,5990,2220,17300,18550,6090,6210,1150,1980,2935,680,34550,9070,3950,7190,11100,16400,2070,2660,3002,NA,5610,9250,5290,248500,28250,2025,10400,4610,20150,10950,7969,2650,6240,1860,913,5550,3390,30700,9340,5700,1830,1540,7710,3750,9510,1590,2880,8828,9940,3565,3765,3635,8185,4990,28100,2515,5120,8760,2985,11050,8925,982,6890,13300,15000,1280,58300,650,18600,2490,11300,4890,77200,6752,41200,16000,17400,1910,19250,2460,10900,4125,15250,4200,12000,1630,3545,15300,NA,4150,776,4220,6830,2820,557,6230,6410,1215,8230,8893,2445,731,3050,4800,3890,6294,3380,12950,24900,4835,581,1980,2095,7470,1630,1415,4305,7840,1440,1735,4610,2075,9350,3365,1995,2005,7750,6990,6310,1885,8530,2395,2225,7450,7730,4200,4540,13050,9300,990,1000,4450,2250,3520,2195,3690,12400,13450,29950,8240,1075,10800,9630,13300,4270,NA,177,1105,559,7090,1150,3705,11350,10400,3820,NA,2610,11400,2278,7890,5200,2170,1510,13000,1930,2950,1830,5010,2295,3305,4445,11600,7466,105000,3905,7300,6000,3010,5200,4630,398,657,26705,NA,32500,13300,1765,6330,790,2040,10900,7290,1350,9300,13850,NA,2865,3300,20000,10450,1815,7450,8300,4340,164,22050,4345,2365,NA,7570,5350,920,6710,3980,5630,12350,11500,3375,17050,3355,1910,6410,3715,3645,8000,2890,4020,13100,2025,3800,6480,4000,1845,5310,3615,1280,11250,9120,2040,19627,5570,2415,2450,4125,4990,3880,3440,2630,2680,7080,15200,21650,6920,3070,16700,19300,2190,10400,17500,14500,19500,4610,18750,9600,1315,2155,5530,336,2555,5070,6160,821,8410,7880,7940,NA,2775,7890,6300,16250,NA,14100,828,2665,605,3140,1520,23600,8950,2550,3040,28400,6880,1285,5010,3385,12950,16100,NA,3315,2610,NA,5300,7640,1760,78500,1020,5610,9650,2055,7600,4190,567,810,3870,1775,17600,2660,10200,14050,1610,1035,9662,2320,3530,1635,2620,1465,6780,1000,2070,3445,8110,9578,1512,4790,15450,1565,6440,1980,2520,3640,43950,6260,2500,4385,20250,2265,1935,9130,1685,838,5770,7352,1960,1485,1690,2375,34100,5060,87700,45150,5930,7330,36000,2690,7450,13900,2695,7830,1465,2970,2460,2243,8800,2140,6590,9950,1210,1195,2680,3640,860,1800,3645,7460,3015,6810,4280,6550,22140,1310,3880,1555,3060,2170,10400,41050,1530,NA,2490,12150,998,991,5200,1366,2915,1440,37100,1955,1895,NA,3115,3610,1420,1380,2210,2780,8020,6060,6430,2738,3089,5080,6830,8270,2990,130000,NA,2365,1960,4060,6280,188500,4855,4125,5520,4195,9630,23850,3640,NA,5830,2850,4600,11450,3190,5490,5291,NA,2195,NA,1840,15950,7130,2010,8940,6780,3195,2095,1071,7130,3060,NA,1800,1290,1685,3486,2220,6730,6950,4545,2250,9210,1630,2420,5140,3000,3635,176,2720,1965,820,3025,2895,22100,1750,1640,3825,10650,4250,14400,4700,17100,1340,1795,8120,4620,6097,29508,3560,9470,1325,1100,6180,2675,2325,6650,7260,3175,NA,8980,8060,9680,949,12700,8470,1495,19350,10100,6100,2645,4102,3940,2425,2180,3017,4195,5660,6690,6384,12500,19650,2620,5930,4615,1220,5830,5540,2500,5501,6120,6250,6510,7480,2500,7690,8430,7430,3438,2136,2075,999,3325,33050,13697,17050,5700,628,7840,7720,5810,6820,1140,1280,4015,NA,6820,5610,13350,668,3300,3810,9820,8330,29000,1380,1070,7100,1045,2680,2300,1670,2510,4150,769,11650,6180,2730,4470,8290,1385,NA,7150,1355,925,7380,NA,5500,3815,4500,3285,4700,643,4260,3060,2930,6210,2810,4795,2315,9830,7110,4980,7170,3220,1365,4390,134000,929,2545,1830,3395,910,5820,2925,1810,5610,5750,3515,9450,5510,3995,4100,10000,699,990,1325,13050,3950,1415,2350,3355,5590,1775,10100,5480,1160,4625,4290,1862,6080,4935,7270,12700,510,3640,6470,2560,2440,NA,1945,2645,1250,3560,3910,2020,1555,3680,2780,9490,3040,2880,5154,1600,10950,2200,4945,2315,4600,4330,3865,4315,3830,1805,NA,NA,10300,1435,1525,23450,2245,2150,1065,439,1790,64500,3085,4020,7100,7820,9662,2945,5510,4550,4680,4835,9316,1560,4745,2780,NA,2710,NA,9000,10450,5110,1070,4100,17650,1995,13000,11650,4290,10350,2680,739,4000,1500,16850,6110,3215,4080,1975,1620,2270,63900,3751,886,5370,4857,1267,4555,1725,3065,2990,4900,7610,4140,1810,1210,2715,16250,6910,5060,2215,1785,4620,7910,2830,530,3823,999,1884,1915,1218,1570,3580,1150,3870,4295,1695,4695,3825,4240,1455,2554,2295,507,8150,9080,5470,3325,3115,7620,2225,5960,2820,8050,2875,9000,5630,683,1894,2275,NA,6610,838,1095,1740,7690,7400,2740,4100,1415,2480,NA,3450,2800,4385,1287,5350,7850,6010,3000,9700,5035,818,12500,3180,2415,5750,2980,1795,7040,170,4860,1750,1000,NA,5140,NA,1135,2075,4855,7640,5710,898,1560,1985,3600,2100,1800,6906,NA,1480,4870,4200,NA,3114,2900,1590,1720,1780,10600,4035,NA,5390,5090,3590,3615,4230,865,1970,636,8680,1895,NA,876,1765,10800,5260,2135,6250,5810,3780,764,2450,1335,4460,1880,493,1395,3100,2438,2815,1205,1815,1210,3830,1305,1395,6693,508,1160,3970,5200,3180,1325,8190,5600,3435,6200,4370,2236,1496,12800,3928,NA,458,5480,1825,3647,3145,1335,1540,1400,4934,12350,863,10467,2655,2839,2305,2850,1500,4390,3490,839,12400,5130,7240,1150,8330,4245,1335,630,4525,2295,1775,588,3950,4300,3330,4940,6104,1675,2665,1330,2415,5730,3300,3410,4600,8830,2115,5300,4930,5100,3985,6700,463,2317,2110,603,3600,1365,2630,3161,3490,810,4325,5520,3480,6830,3260,2250,2535,1100,2630,1375,2870,7590,2055,5780,3335,2325,899,5790,5090,3585,2024,1370,4119,1410,1795,2830,1850,2300,3235,2150,1910,302,3365,6750,2685,1305,3300,2295,1265,5310,2300,6600,1730,5320,2240,2540,9230,3985,4220,3745,858,2290,1160,3850,3030,4100,1550,2935,1625,2650,4240,1270,1010,3340,18650,4440,2790,8410,2870,3970,1745,10150,723,1240,5350,4415,520,2890,3600,2535,7170,19450,3958,4000,4155,10942,2096,5890,3400,25750,1970,2440,3300,3700,12302,7250,2220,2740,1345,2050,1190,632,1645,1205,2150,3355,3800,423,8840,510,1875,1295,9820,2105,2205,6430,3180,2905,3410,4100,3195,4155,3745,8120,711,1750,6090,2610,2450,1310,4050,4995,1420,990,2093,1340,2422,3400,1000,6050,1295,3335,1870,3900,5170,5730,2980,810,3390,1590,809,1950,1250,661,5180,2450,2020,10350,2485,6010,3190,5890,1059,621,5730,2885,1160,1026,604,3720,950,2175,1630,10050,373,2790,4150,21500,1813,4720,31650,345,2265,872,406,2280,3110,3780,1280,6140,11000,5460,1330,2650,883,1455,2680,377,4255,2755,4015,3025,1900,3800,2640,6680,1636,9523,1100,2770,2215,2585,17100,3150,1615,625,2560,3435,20200,766,920,3700,3030,2810,2245,1380,486,3645,4630,13800,3550,64800,3650,689,1501,1727,2230,1790,3175,849,19600,1630,515,9600,460,39885,2430,11550,2370,1450,1325,579,3570,3810,2080,3135,536,1500,408,450,1650,155 -"2018-12-27",38250,61600,122500,371000,118500,188500,347000,212997,1081000,241500,104500,45450,39050,266000,220500,32500,258000,33050,198500,81500,101500,209500,484000,101500,179000,68700,61900,268000,35700,103500,101000,129500,115000,443000,NA,71934,73276,279500,29600,73500,14050,31950,10700,17000,18200,128000,351000,6570,78100,7440,53700,34850,50500,114000,76100,45500,59400,213500,52700,39900,17500,325500,103500,87700,201000,442416,12950,184000,71000,30850,31450,65600,168500,48100,30900,19950,254000,39450,51000,103000,196729,203000,34750,22450,120500,6280,33450,201800,51200,306000,31800,75420,90900,44500,85600,7350,4390,10600,18050,29000,4200,16950,40050,41250,90200,559367,720000,18950,4225,104500,5400,59200,35400,191353,35650,21550,189000,39750,68600,154200,32500,369800,77000,31850,19700,33100,48500,18000,49350,186500,28950,90200,12000,34600,104500,57000,53700,27350,134500,NA,48500,36650,11800,63900,72600,248000,130600,17300,24800,44150,5270,16500,36050,60306,54300,83500,10700,752000,74700,69600,3615,72900,5290,8380,4195,8370,86257,NA,1371000,8610,7640,5790,14300,NA,17000,40900,140825,11300,10050,5590,47350,NA,48200,14600,98627,NA,24400,30900,59300,30950,156000,11250,20950,31000,179700,19400,19850,98900,7300,22957,18582,28150,128000,35300,52000,18850,282000,20000,104000,9190,3990,47000,16000,119500,71500,17900,19800,23100,7170,24850,207500,8880,46350,5550,69800,19400,24550,35000,21233,50600,58000,20700,20500,71249,11950,150500,40250,1080,126000,27200,37550,NA,17700,80500,8400,185500,41100,27700,8560,4510,46650,27250,18750,34200,6280,39600,17350,NA,16650,27100,32600,33700,65600,12500,48700,23900,10150,1350,13500,52400,43200,4790,62700,34400,2595,41800,27900,28600,12000,24600,107500,42200,11400,3040,39398,9430,20100,11200,61800,53000,41500,27200,35600,36191,3958,17350,15350,74300,95100,1010,15500,8110,21450,55200,7070,77600,11700,2480,12200,57500,2760,47900,26050,33450,11800,20050,54200,18300,6580,26000,43950,4860,36350,58800,104000,55800,25050,8445,107700,34200,7750,23050,56800,21250,13880,5130,13900,43000,18750,35230,26500,64931,7330,14950,14550,51900,54500,NA,1289,2740,15750,28450,717000,7700,9200,2010,20850,3510,9420,8290,4630,75700,NA,8120,18986,7930,14700,NA,13061,39650,27550,NA,8130,10800,23200,7360,718,9840,24469,14800,11500,7670,142500,10408,42750,12100,21552,11450,19600,27600,334000,18339,12100,8140,33450,23700,64600,19000,23350,4360,37000,6380,115000,4030,52300,6892,NA,12100,33350,20400,45300,4210,6880,6230,22000,NA,6340,4120,6820,69800,44400,32700,17850,15850,46900,21350,11650,85300,10850,21300,5820,NA,42618,23750,NA,4950,3977,15000,19250,6720,68000,22500,2120,NA,11500,6940,39950,9520,84000,30600,13000,16350,5600,9100,9160,90100,15300,NA,10800,10450,NA,5620,8750,26000,22950,56400,30350,9748,6930,2660,51300,9250,4635,18100,5498,5390,1887,6260,13100,5670,13300,3940,12400,21000,6700,8600,17450,98300,4205,12650,2020,24039,5950,NA,650000,NA,15563,20850,36559,7182,19850,3805,8880,7690,3005,9240,11450,625,3575,14600,22700,32700,2040,6100,9850,4275,101000,31000,19300,952,3735,7910,13417,22750,8670,6810,7280,2635,28750,11750,17050,NA,39900,20350,4110,47685,180000,6520,83700,1845,78400,20500,7890,NA,10600,52600,33750,35850,1260,42800,NA,10500,7560,6040,1365,5080,51600,2625,5120,10550,28400,2055,39700,13000,25200,8760,44500,37000,15100,10900,5600,9990,12200,12950,24200,13100,4730,6860,13500,53100,2970,2445,NA,3000,6470,66900,12450,9580,34450,2710,175500,13650,25000,58700,NA,8920,27850,9590,NA,20650,NA,15150,6330,12250,42300,13400,10500,7860,9590,2365,17350,11300,3190,23750,7000,2550,1700,5460,13850,1175,NA,1165,4940,4415,11650,5520,1640,18600,61600,4170,9040,40000,5440,4950,113000,925,7250,2100,20550,465,11450,15800,31850,4145,2555,9290,NA,10750,17000,2740,16650,16850,9240,95800,30100,6780,7030,19300,6340,11550,22600,19600,12000,9439,3885,17600,75600,12450,28500,3905,23650,19750,11800,2285,5560,14750,4943,5070,23100,NA,7640,6450,5600,2740,6470,2305,43700,11550,56000,NA,7420,8500,2330,2465,721,4670,4500,13700,11285,24450,30050,2735,114000,8400,17700,NA,10650,35850,81900,5300,3530,6620,4470,10100,514,2480,4830,58179,15900,4365,2390,1750,50000,2835,2670,5440,4020,1070,38550,2420,10400,15000,6210,6070,2445,7210,10250,9450,12750,12450,8690,NA,35950,7070,10900,12150,7140,16400,6550,12118,32650,4260,50000,11600,11850,42400,6030,3655,10800,3105,3500,4500,19350,23150,8400,4817,21300,5760,NA,826,3795,1980,6470,6590,1005,3300,29600,4440,5150,4505,3720,28100,5680,3885,4500,6790,95400,35350,8640,4610,11100,1645,7170,6970,535,11350,NA,830,6280,5590,11500,5190,10750,21250,1825,9860,7830,2490,5600,12850,2150,16800,1795,10450,162000,4640,57200,11350,5410,3420,6620,5120,6070,11850,6670,NA,34068,6780,10050,1245,19000,8340,13900,2280,18550,8300,15000,6610,19402,11150,5200,12395,4415,27100,7410,4135,12400,5000,1100,3730,4255,24000,1440,10450,265,16350,5460,1494,17050,10100,8230,8290,6020,2260,17600,19350,6100,6300,1185,1970,2920,715,36600,9300,3950,7260,11450,16450,2065,2650,3002,NA,5720,9060,5440,246000,28300,2130,10650,4730,20350,10750,7920,2700,6160,1850,930,5370,3420,32950,9460,5610,1975,1555,7780,3830,9760,1555,2880,8761,9850,3640,3795,3710,8130,5080,28500,2430,5374,8810,3015,11050,9125,1005,7040,13450,14350,1285,57600,658,18450,2480,11850,4870,76500,6676,42100,16650,17950,1945,19750,2520,11200,4230,15350,4325,12050,1640,3545,15200,NA,4190,750,4545,6870,2885,583,6140,6360,1260,8350,9051,2515,745,3060,4715,3910,6421,3375,12600,24900,4920,574,2005,2095,7640,1630,1545,4375,7910,1490,1780,4610,2080,9700,3290,2015,2010,7880,7000,6670,2000,8450,2395,2280,7470,7680,4200,4790,13400,9200,1025,999,4460,2245,3510,2240,3600,11850,13500,29650,8470,1095,10950,9730,12750,4450,NA,187,1105,560,6990,1205,3710,11300,9940,4010,NA,2585,11400,2278,7800,5320,2210,1520,13750,1880,2850,1905,5110,2325,3200,4530,11750,7849,105000,3865,7540,6250,3090,5240,4625,426,664,26345,NA,32700,13050,1770,6470,801,2030,10950,6980,1325,9270,14000,NA,2835,3370,20100,10800,1785,7390,7800,4380,167,22200,4375,2395,NA,7570,5430,941,6670,3960,4450,12750,11850,3435,16050,3330,1920,6420,3700,3560,8010,2930,4115,14200,2055,3850,6560,4000,1825,5310,3660,1294,10850,9230,2110,19856,5700,2490,2450,4200,5040,3885,3420,2620,2790,6950,14700,21200,6750,3170,16600,20050,2210,10100,17800,14700,19700,4385,19250,9580,1315,2470,5530,346,2645,5070,6290,796,8470,7990,7900,NA,2775,8170,6260,16100,NA,14350,837,2805,613,3170,1540,23700,9300,2600,3075,28700,7050,1295,4860,3315,12850,16500,NA,3310,2680,31300,5330,7750,2050,78700,1045,5740,9620,2030,7600,4190,580,812,3910,1805,18900,2810,10300,13650,1615,1075,9706,2360,3540,1683,2635,1605,6750,1035,1995,3460,8020,9825,1542,4780,15750,1570,6640,2000,2575,3755,43900,6250,2500,4410,20300,2270,2060,9310,1700,851,5840,7449,2030,1520,1645,2430,33900,5310,80600,46600,5830,7440,36100,2645,7670,13800,2690,7770,1510,3050,2450,2243,6160,2070,6800,10150,1240,1235,2770,3735,875,1800,3660,7830,2950,6650,4150,6380,22213,1350,3840,1590,3075,2175,10450,41150,1530,NA,2600,12350,1010,998,5280,1363,2840,1460,37250,2000,1875,NA,3110,3770,1390,1470,2210,2780,8100,5790,6610,2798,3097,5220,6670,8330,2990,131000,NA,2290,2005,4140,6300,179500,4955,4160,5500,4475,9930,24700,3650,NA,5620,2765,4600,11000,3170,5580,5291,NA,2170,NA,1855,16250,7090,2020,9000,6910,3295,2100,1099,7280,3065,NA,1740,1300,1690,3628,2190,7040,7300,4640,2360,9370,1615,2440,5190,3000,3690,181,2760,1990,843,3025,2885,22450,1795,1650,3970,10550,4350,15100,4700,17000,1530,1790,8120,4450,6117,29789,3565,9260,1330,1100,6090,2810,2485,6650,7330,3265,NA,9070,8060,10150,991,13050,8480,1535,19650,10100,6250,2780,4158,3855,2585,2135,3000,4165,5690,6890,6512,11850,19500,2960,5883,4500,1225,5720,5500,2530,5648,6180,5760,6300,7500,2410,7700,9000,7480,3802,2136,2180,1020,3330,33350,12971,16950,5775,645,8110,8290,5800,6810,1150,1400,4155,NA,6840,5740,14500,710,3500,3800,9780,8200,28950,1380,1145,7130,1040,2680,2330,1700,2510,4110,795,11400,6230,2740,4405,8470,1380,NA,7160,1410,947,7390,NA,5700,3920,4350,3330,4810,650,4370,3060,2960,6210,3000,5120,2310,10400,6800,5030,7170,3220,1360,4405,134000,940,2665,1835,3520,927,6010,2885,1890,5570,5750,3605,9660,6270,4395,4165,10100,698,998,1335,13250,3980,1440,2365,3570,5570,1820,10250,5390,1160,4585,4325,1960,6020,5000,7330,12800,536,3640,6500,2420,2470,NA,1955,2630,1310,3580,3840,2030,1610,3700,2830,10600,3240,2885,5255,1700,11150,2285,4900,2285,4570,4500,3785,4320,3825,1835,NA,NA,10550,1430,1530,23400,2235,2285,1380,439,1825,63700,3360,4000,7450,7990,9522,2985,5700,4495,4530,4840,9932,1570,4930,2820,NA,2700,NA,9080,10250,5120,1085,4070,17750,2045,13500,11150,4290,10450,2675,783,4020,1545,17000,6080,3240,4080,2010,1630,2280,64400,3873,896,5500,4761,1287,4560,1715,3185,2950,4880,7770,4180,1910,1210,2695,16600,7160,5220,2085,1780,4620,7950,2830,540,3804,918,1933,1920,1226,1505,3600,1190,3860,4310,1700,4635,4050,4300,1503,2554,2298,520,8450,9040,5200,3310,3140,7780,2260,6080,2915,8080,2920,9030,5740,698,1937,2305,NA,6500,839,1125,1710,7680,7340,2780,4080,1450,2520,NA,3400,2790,4360,1259,5410,8000,5960,3040,10000,5111,809,12550,3180,2490,5800,2950,1795,7040,172,5070,1735,1020,NA,5250,NA,1145,2145,4880,7670,6000,894,1610,2005,3610,2115,1760,7022,NA,1550,4940,4150,NA,3137,2965,1600,1730,1670,10600,4065,NA,5420,5170,3590,3735,4310,923,2015,643,9180,1885,NA,1014,1790,11150,5250,2130,6350,5810,3795,788,2510,1435,4565,1900,503,1325,3260,2485,2865,1190,1845,1210,3920,1315,1400,6852,500,1160,4040,5260,3295,1360,8180,5720,3455,6190,4300,2257,1519,13150,3808,NA,478,5490,1805,3759,3160,1330,1560,1425,5010,12600,882,10383,2685,2889,2330,3095,1500,4190,3385,839,12200,5220,7270,1105,8190,4250,1330,616,4520,2300,1835,602,4020,4315,3330,4990,6179,1655,2725,1500,2375,5840,3150,3410,4590,9100,2250,5420,4955,5700,4190,6960,457,2306,2180,617,3555,1340,2680,3166,3460,814,4420,5530,3380,6920,3320,2250,2550,1135,2685,1425,2790,7380,2055,5660,3405,2325,1050,6150,4990,3600,2077,1370,4133,1440,1845,2815,1890,2310,3250,2005,1925,327,3370,6790,2670,1325,3330,2330,1250,5330,2315,6580,1720,5330,2265,2575,9370,4060,4170,3960,858,2260,1160,3990,3070,4110,1590,2950,1650,2690,4340,1285,1040,3348,19100,4165,2805,8520,2900,3980,1730,10250,711,1240,5370,4385,528,2830,3775,2595,6740,19300,3938,4130,4245,11303,2106,5850,3400,26800,1945,2435,3300,3640,12157,7200,2235,2735,1350,1905,1230,630,2135,1250,2166,3345,3300,423,9070,560,1865,1320,9870,2110,2270,6510,3185,2905,3368,4180,3200,4105,3835,7980,715,1725,6130,2535,2425,1300,4060,5070,1480,995,2098,1325,2452,3485,1000,6100,1330,3390,1890,3955,5180,5780,3050,831,3410,1685,810,1990,1290,681,5300,2590,2020,10300,2550,6040,3130,5800,1083,625,5800,3440,1275,1034,610,3790,956,2220,1735,9520,376,2800,4095,22150,1742,4740,31550,351,2240,875,408,2245,3075,3750,1375,6280,11600,5540,1335,2605,966,1475,2670,380,4285,2775,4035,3075,1970,3800,2660,6680,1631,9121,1125,2750,2200,2590,16850,3260,1640,642,2580,3445,20450,789,862,3850,3240,2760,2190,1405,490,3775,4760,14650,3550,65000,3695,689,1569,1777,2260,1835,3300,859,19600,1620,520,9520,479,41127,2600,11550,2320,1500,1410,578,3600,3820,1930,3270,536,1655,408,416,1650,155 -"2018-12-28",38700,60500,122000,386500,118500,190000,347000,212520,1101000,243000,105500,46500,39600,269500,219000,33100,260000,33700,204000,81600,103000,209500,466500,101500,179500,69900,62300,269000,36250,103500,97700,128500,111500,432500,NA,72533,71752,277000,29800,74100,14050,32000,10800,17650,18050,129000,346000,6530,79900,7410,54600,34550,51600,120000,76500,45250,59500,211000,52700,40150,17600,330500,100500,86400,201900,455674,13050,182500,70400,31500,31500,63700,167000,48200,31900,20200,256000,40500,53500,102500,195771,204000,34150,22500,121500,6290,33050,207900,51900,309000,29800,77580,92400,43750,87300,7330,4445,11025,18200,28000,4280,16600,41000,41050,90400,562189,724000,18850,4220,107000,5390,60000,35800,199522,36200,21850,194500,40050,67400,151000,32500,381500,78200,31350,20100,33200,47550,17900,49000,188500,28950,92000,11550,34600,107000,57300,50000,27850,136000,NA,49100,38350,12000,63300,72600,254500,129000,17200,24900,48300,5200,16600,36250,60497,57300,82500,10850,745000,77500,70500,3695,73500,5310,8310,4135,8396,87833,NA,1320000,8660,7590,5940,14300,NA,17100,41050,140324,11350,10650,5700,48200,NA,47050,14550,97198,NA,25100,33200,59800,30650,151000,10950,18750,30250,179600,19350,20000,99000,7310,23722,18491,28600,130000,35500,52300,18850,287500,19950,104500,9170,4085,47600,16000,118500,70900,17950,19950,24600,7420,24100,203000,9100,46400,5210,70000,20200,25050,36250,21400,52000,57900,20700,20900,70060,11500,153500,40400,1185,127500,27350,38000,NA,17800,78800,8180,185000,41000,28200,8530,4610,46650,27350,19850,33550,6840,39400,17250,NA,16800,27600,33600,36950,68800,12950,47500,22600,9980,1360,14200,53200,44600,4770,62500,35400,2640,42700,27050,28750,12200,25950,109000,41550,11350,3140,39641,9810,21300,11400,62500,53500,42150,26750,36400,36897,4039,17300,15350,72500,98900,1015,17350,8070,21750,57500,7230,78500,11650,2490,12150,57000,2700,50500,25950,33000,12200,19800,56700,17700,6700,26100,46600,4755,35950,59000,103000,55000,24850,8550,109800,34100,7780,22400,56600,21700,14835,5420,14550,43750,19250,36639,26850,65113,7640,15900,14450,52000,54000,NA,1332,2830,15400,29550,709000,8190,9160,2035,21600,3510,9490,7980,4990,87000,NA,8280,19159,7960,15450,NA,13295,40600,27550,NA,8300,10700,23400,7800,756,10000,27171,14950,11500,7670,142000,11363,42000,12250,21602,11500,20000,27500,336500,18507,12550,8210,33450,23250,64600,19400,23400,4300,37300,6450,117500,4060,53800,6940,NA,11800,33000,20450,45000,4085,6920,6410,22500,NA,6250,4000,7040,69900,45900,33650,18150,15850,45900,20450,12050,85400,10850,21750,6330,NA,42094,24100,NA,5100,4004,15300,19050,6850,70700,22500,2065,NA,11350,7010,40150,9340,83500,30700,12900,16600,5800,9390,9120,91000,15689,NA,10900,10500,NA,5680,9160,26500,22900,55800,30700,9930,6760,2695,52300,9450,4970,18550,5729,5500,1970,6320,12950,5910,12800,3960,12950,21950,6720,8650,18000,97300,4545,12600,2070,23990,6090,NA,624000,NA,15699,21700,37734,7273,19650,3975,8860,7720,3255,9170,11400,660,3770,14400,23000,32000,2040,6060,9990,4400,103500,31400,19150,1005,3640,8010,13417,22950,8630,6790,7270,2695,28400,11700,17500,6090,40300,21150,4095,48270,180000,6890,85400,1860,80000,20050,7900,NA,10750,51800,32600,35900,1290,43100,NA,10450,7480,6060,1440,5110,52400,2640,5660,10800,29300,2110,40650,13000,25800,8990,45650,36750,15600,10800,5630,10400,12300,13200,26000,13200,5100,6870,13900,52100,3030,2530,NA,3010,6540,68400,13000,9770,34450,2800,176000,14150,24400,59300,NA,9160,28100,9790,NA,21350,NA,15800,6100,11750,41350,13600,11100,7860,9800,2375,16450,11250,3195,25000,7130,2590,1725,5710,13750,1190,NA,1170,5140,4505,11650,5800,1650,19200,61200,4220,9100,39950,6150,5130,113000,925,7200,2085,21550,472,11350,15700,33050,4270,2670,9320,NA,10700,16800,2770,16350,17150,9300,95600,30900,7330,7300,19800,6340,11500,22450,19900,12000,9393,3875,17500,74500,12450,27600,3970,25150,19650,11800,2285,5520,15950,4943,6000,24000,NA,8140,6590,5700,2840,6570,2320,44100,11400,54400,NA,7510,8800,2370,2520,736,4810,4745,13900,11331,25200,30302,2795,113000,8660,18650,NA,10950,36350,80500,5290,3525,6710,4705,10250,513,2480,4820,58474,15850,4480,2390,1795,49300,2970,3015,5600,5220,1080,38350,2440,10400,15300,6380,6360,2465,7230,10500,9520,12900,12800,8740,NA,35550,7520,11100,12200,7350,16600,6570,12024,33600,4680,49850,11900,11850,42700,6440,3795,11050,3235,3600,4515,19000,24000,8410,4916,21750,6510,NA,833,3885,2035,6480,6460,1005,3200,29650,4445,5280,4465,3795,28050,6140,4150,4400,6670,96000,35700,9880,4715,11300,1715,7070,7170,541,10350,NA,831,6450,5580,11750,5160,11000,21800,1890,10100,7780,2590,5610,12700,2150,16800,1870,10500,163000,4775,57000,11750,6060,3477,6530,5420,6320,12200,6690,NA,35571,7070,10100,1350,19300,8230,14100,1890,19050,8620,15000,6750,19783,11400,5280,12471,4615,27850,7500,4235,12250,5160,1100,3685,4295,24200,1480,10450,266,16700,5470,1510,17100,10000,8550,8600,6220,2325,17400,19550,6410,6500,1185,2020,2935,735,37900,9500,4030,7430,12000,17200,2090,2695,3106,NA,5900,9090,5520,246000,28900,2270,10900,4925,21000,11050,7912,2765,6160,1845,925,5400,3500,32500,9480,5590,2060,1575,7810,3765,9900,1625,2960,9017,9860,3770,3965,3755,8121,5180,28800,2445,5424,8900,3070,10900,9475,1015,7070,13400,14500,1305,58100,755,18450,2575,12350,4900,76500,6676,42700,16400,17600,1820,20600,2450,11350,4385,15000,4335,12050,1650,3570,15150,NA,4210,783,4755,6920,3000,642,6650,6360,1300,8660,9347,2565,769,3230,4710,4040,6667,3435,12750,25000,4940,608,2025,2095,7660,1650,1520,4450,7890,1495,1710,4655,2145,10150,3295,2050,2005,8240,7110,7040,2050,9190,2350,2380,7520,7700,4200,4800,13600,9250,1035,1025,4590,2250,3605,2215,3435,11750,13400,29500,8720,1100,11100,10000,12900,4545,NA,194,1110,575,7030,1225,3775,11500,9840,4325,NA,2600,11500,2278,7780,5400,2870,1640,14350,1860,2920,1910,5190,2360,3210,4500,12350,7839,105500,4055,8100,6360,3280,5340,4620,437,683,26585,NA,33450,13150,1815,6730,838,2095,11500,6980,1285,9250,14200,NA,2840,3515,20250,11000,1770,7530,7800,4310,168,22800,4470,2335,NA,7580,5670,961,6750,4040,4900,12550,11900,3435,15400,3300,1935,6500,3725,3555,8050,3000,4250,13350,2135,3995,6560,4030,1835,5370,3800,1303,14100,9980,2125,20497,5680,2490,2495,4365,5040,3885,3495,2790,2855,7790,14900,21700,6830,3240,17000,20200,2305,10300,18050,14600,21050,4460,19400,9300,1315,2600,5540,401,2935,5200,6430,847,8800,8190,8280,NA,2820,8330,6270,16000,NA,14600,867,2780,621,3200,1505,23950,9400,2595,2975,30700,7330,1310,5020,3410,12850,16900,NA,3350,2770,29650,5530,7840,2045,79000,1005,6120,9520,2025,7530,4190,597,842,4000,1815,19150,2905,10450,14100,1685,1070,9445,2405,3630,1715,2750,1620,6720,1115,2000,3455,8000,10195,1494,4855,15800,1575,6730,2115,2620,3755,43200,6210,2500,4440,20700,2320,2100,9710,1780,865,5850,7739,2040,1540,1655,2505,34550,5520,79400,46850,6090,7490,36100,2670,8150,13750,2705,7880,1565,3065,2485,2243,5670,2095,7220,10350,1315,1290,2890,3745,882,1770,3755,8310,3100,6600,4120,6550,22140,1370,3960,1580,3075,2170,10300,41100,1620,NA,2560,12450,1070,1015,5300,1423,2860,1485,37250,1925,1810,NA,3125,3830,1390,1545,2275,2780,8200,5720,6660,2826,3120,5400,6850,8380,2990,131000,NA,2270,2015,4260,6340,182500,5060,4270,5550,4565,9990,26150,3765,NA,5890,2780,4600,11100,3220,5940,5315,NA,2180,NA,1920,16300,7300,2100,9050,7000,3395,2155,1109,7650,3100,NA,1765,1305,1830,3774,2275,7220,7400,4780,2550,9390,1615,2470,5300,3050,4150,182,2875,2020,854,3120,2865,23200,1750,1685,4080,10500,4485,15750,4675,17000,1515,1845,8210,4470,6195,29929,3710,9200,1325,1100,6390,2875,2555,6880,7190,3250,NA,9290,7970,10250,1015,13250,8910,1575,20050,10250,6320,2905,4175,4025,2655,2145,3000,4175,5730,6900,6611,12400,19450,2895,5897,4540,1275,5850,5500,2550,5700,6270,5760,6730,7500,2445,7800,8900,7800,3924,2221,2445,1025,3400,33450,12620,17400,5850,638,8780,9600,5780,6700,1165,1410,4230,NA,7030,5730,15300,743,3630,3990,9810,8380,28800,1380,1245,7170,1080,2750,2370,1730,2655,4220,825,11550,6420,2800,4450,9000,1370,NA,7220,1375,980,7600,NA,5600,4135,4475,3410,4930,668,4545,3060,2930,6210,2970,5400,2340,10400,7000,5250,7400,3220,1390,4405,134500,954,2675,1820,3505,1005,6110,2775,2000,5370,6390,3630,9730,6210,4375,4225,10500,698,1010,1360,13600,4150,1450,2385,3500,5620,1905,10500,5410,1160,4565,4300,2071,6170,5180,7550,12800,567,3700,6530,2390,2490,NA,1995,2620,1330,3620,3890,2070,1650,3730,2900,10100,3045,2910,5580,1700,11400,2405,4925,2310,4470,4440,3790,4385,3810,1850,NA,NA,10800,1350,1530,22900,2245,2350,1440,450,1860,63900,3225,4005,7450,8040,9709,2975,6300,4510,4640,4885,10548,1610,5030,2935,NA,2740,NA,8800,9950,5200,1120,4110,18050,2100,13250,11050,4290,11000,2800,800,4160,1555,17400,6300,3370,4080,2020,1680,2270,64900,4014,902,5680,4761,1291,4640,1725,3195,2950,4970,7860,4180,1815,1210,2705,17600,7440,5370,2150,1785,4625,8380,3090,548,3838,952,1943,1905,1269,1500,3750,1185,3815,4320,1700,4610,4055,4360,1539,2554,2450,553,8920,9100,5110,3410,3180,8360,2255,6080,2890,8140,2955,9450,5780,721,1937,2350,NA,6690,848,1135,1730,7690,7360,2820,4060,1445,2590,NA,3595,2900,4345,1292,5520,8230,6200,3020,10100,5264,839,12750,3035,2550,5880,2990,1855,7210,177,5240,1755,1010,NA,5310,NA,1165,2100,4940,7700,6240,897,1630,2080,3760,2135,1875,7029,NA,1570,4995,4200,NA,3221,3015,1660,1760,1695,10700,4170,NA,5360,5150,3590,3765,4415,935,2105,675,9000,1945,NA,1074,1835,11350,5290,2160,6400,5760,3800,786,2500,1415,4660,1915,507,1350,3205,2513,2890,1205,1875,1266,4045,1325,1450,7197,500,1165,4255,5160,3210,1370,8390,5920,3485,6280,4285,2274,1563,13800,3868,NA,511,5350,1770,3889,3185,1305,1590,1395,5048,13100,891,10425,2700,2904,2350,3220,1540,4340,3385,839,12300,5250,7500,1140,8380,4205,1385,597,4525,2395,1865,620,4065,4345,3330,4990,6405,1770,2755,1565,2385,5900,3290,3500,4605,9000,2225,5430,4940,6010,4135,6970,465,2329,2240,629,3585,1390,2870,3171,3425,836,4460,5670,3395,7170,3425,2250,2590,1195,2780,1435,2820,7320,2050,5890,3670,2330,1055,5540,4875,3690,2129,1380,4203,1485,1920,2855,1960,2335,3315,1995,2005,326,3355,6800,2725,1390,3440,2325,1270,5500,2235,6610,1740,5410,2300,2645,9600,4100,4315,3960,858,2385,1190,4060,3095,4170,1635,3000,1685,2640,4740,1350,1060,3443,18950,4250,2750,9000,2900,4100,1760,10450,711,1250,5380,4395,557,2830,3760,2660,7120,18650,3977,4285,4230,11323,2106,5720,3405,26900,1970,2330,3245,3750,12446,7290,2295,2890,1355,1995,1245,634,2220,1295,2150,3345,3195,423,9150,540,1875,1365,9980,2245,2400,6570,3115,2965,3429,4155,3195,4235,3830,8400,711,1840,6560,2560,2430,1300,4080,5310,1495,1020,2289,1340,2446,3620,1000,6270,1340,3420,1955,4120,5210,5850,3130,829,3385,1790,810,2005,1260,680,5220,2755,1980,10350,2665,6040,3320,5550,1079,628,5810,3260,1290,1030,625,3785,990,2295,1715,9190,379,2815,4135,21750,1816,4745,31700,367,2215,890,410,2245,2980,3780,1480,6480,12650,5510,1335,2585,992,1525,2705,390,4160,2775,4070,3190,2010,3800,2555,6680,1706,9854,1130,2770,2395,2685,17150,3240,1705,629,2560,3590,20350,780,823,3990,3295,2770,2245,1495,506,3845,4575,14550,3550,65500,3435,677,1620,1844,2295,1845,3285,864,19250,1595,529,9850,488,42231,2640,11300,2365,1550,1345,566,3620,3860,1620,3270,536,1770,408,427,1650,155 -"2019-01-02",38750,60600,118000,374000,114000,185000,337000,204879,1081000,237000,104000,45950,39400,272500,210500,34050,252000,32800,206000,80300,102000,193500,467000,97600,169000,68100,62800,264500,36150,100000,91300,125500,106000,424000,NA,67744,69084,275000,30400,74400,13550,30900,10500,17950,17800,125500,337500,6370,76300,7240,53100,34700,48500,111000,73100,44000,56900,202500,49950,40750,17450,331000,103000,83700,196500,442416,12350,180000,69500,30700,31250,60100,166500,46350,32500,19800,248000,39250,51100,96400,200079,205500,33300,22300,116000,6110,32400,203300,51700,308500,29350,76696,90800,42150,84400,7000,4445,11500,17600,27400,4075,16300,39400,39850,87700,567248,716000,18400,4215,103500,5440,58800,35450,204235,34950,21350,178000,40100,67700,146000,32950,370800,74600,31000,19450,32400,46600,17650,47400,185500,28850,89800,11400,34650,106500,57300,47950,26750,136500,NA,48600,37850,11600,61900,70600,251000,125000,16000,23950,44450,5180,16850,35600,58020,56600,83500,10500,736000,76300,70000,3750,73400,5200,8050,4090,8154,82318,NA,1334000,8560,7330,5940,14300,NA,16650,40450,137718,10800,9720,5540,48450,NA,44650,14900,95292,NA,24400,32200,57100,29800,153000,10500,19800,29050,173100,19650,22450,99900,6860,23722,18263,30900,125000,33600,51100,19100,279000,20200,104500,9000,4045,44450,15600,118000,69100,17900,20100,25750,7090,23400,199000,8890,46150,5120,69700,20600,24600,36300,21900,50100,56700,20050,20750,69367,11150,147500,39700,1160,125500,27250,36750,NA,17400,80700,8130,185000,40300,26650,8320,4630,46300,26550,19700,33850,6090,38300,16550,NA,16600,27150,33700,38250,69200,13000,45900,21050,10050,1370,13400,52200,45600,4675,62800,36500,2655,42300,27400,28300,12000,30600,108000,40000,10950,3070,39884,10300,21450,11500,60100,51000,41700,27200,34800,36292,3972,17650,15350,71100,98800,1010,17950,7960,21750,56500,7060,78200,11600,2500,11800,56000,2565,50900,25050,31950,12800,19350,57100,17550,6670,25600,44400,4650,35500,58300,102500,54700,25050,8340,106300,33900,7510,22500,56100,21500,14794,5510,14600,44350,19000,35473,25150,61839,7310,16000,13900,51900,51900,NA,1384,2945,15900,29500,701000,7970,9060,2020,21050,3450,9470,9220,5300,88700,NA,8030,18986,7800,15800,NA,13295,40450,27550,NA,8100,10650,23350,7710,752,9820,27943,16100,11350,7670,144500,10599,41800,12450,21276,11600,21100,27200,337000,17780,12200,7770,33300,23450,64100,19650,23300,4095,37300,6220,120000,4120,53900,6989,NA,11350,32350,20350,44000,4305,6690,6260,22200,NA,6020,3935,6820,69800,44600,32500,17800,15600,46450,19550,11350,85400,10400,20950,6220,NA,39567,23500,NA,5360,3941,14900,19300,6710,69000,22900,2045,NA,12125,7030,39900,9130,84200,30300,12500,16850,5800,9150,8900,90000,15349,NA,10450,10550,NA,5920,9010,25550,21900,55100,32250,9793,6700,2635,53000,9410,5160,18650,5609,5550,1970,6100,12300,5890,12600,4050,12350,22150,6600,8180,17700,95500,4595,12200,2035,23650,5920,NA,617000,NA,14975,21500,36706,7245,19400,3950,8800,7580,3425,8800,11050,661,3885,14050,23100,31650,2050,5860,10500,4460,104500,30150,18950,1010,3540,7700,13417,23050,8400,6800,8240,2700,27100,11550,16400,6060,39700,21000,4040,48026,177500,7270,81800,1870,81000,19800,7840,NA,10400,52200,35550,35150,1315,41000,NA,10650,7360,5940,1385,5120,52000,2685,5440,10350,28450,2075,42700,12650,25250,9240,45750,36000,15200,10950,5550,10300,12350,14350,25500,13800,5350,6680,14150,54700,3035,2510,NA,3030,6370,63400,13200,9740,35450,2800,177000,14000,23300,57500,NA,9170,27000,9970,NA,21050,NA,14550,6150,11700,42000,13550,11350,7860,9750,2330,16150,10700,3195,24600,7120,2635,1735,5560,13000,1150,NA,1180,5120,4530,10900,5920,1600,21600,61400,4205,9340,40300,6350,5120,114500,920,7100,2015,22300,469,10950,15650,32950,4140,2660,9250,NA,10400,17950,2715,16100,16800,9170,95400,30450,7090,7370,19700,6280,11950,21850,20100,12000,9485,3750,17250,74400,12300,26800,3935,25000,19900,11600,2145,5410,15400,4982,5740,23800,NA,7980,6820,5420,2900,6300,2300,44300,11150,50900,NA,7440,8830,2330,2510,727,4975,4795,13950,11050,25750,29899,2790,108500,8260,19050,NA,10500,36550,79300,5400,3500,6570,4795,10000,510,2500,4660,57491,15300,4350,2320,1775,47800,3200,3345,5560,5230,1070,38200,2440,10200,14950,6230,6170,2400,7200,10750,9420,12750,12750,8670,NA,35700,7190,10950,12350,7260,16600,6840,12071,32750,4795,49450,11200,12050,42100,6820,3745,11050,3130,3600,4505,19000,22850,8370,4911,21100,6860,NA,841,3875,2060,6400,6350,985,3340,29500,4320,5270,4400,3710,28150,6820,4245,4500,6590,96200,34600,11150,4755,10900,1720,7040,7120,546,10650,NA,830,6370,5480,11300,5000,10950,23600,1875,10050,7530,2820,5700,12700,2060,16850,1925,9880,155500,4640,56700,11400,7430,3530,6750,5250,6280,12000,6610,NA,33166,6930,10300,1380,19050,7870,13850,2095,20300,8590,15000,6700,19640,11400,5100,12345,4570,27750,7470,4455,12200,5000,1090,3585,4345,24100,1515,10300,267,16400,5600,1490,16400,9410,8520,9870,6290,2310,16500,19500,5840,6560,1200,1995,2885,736,39050,10150,3860,7540,12200,18300,2055,2680,3190,NA,6020,9150,5540,256000,29200,2460,10650,4955,20950,10750,7749,2795,6080,1915,915,5300,3540,30450,9580,5490,2040,1590,7850,3730,9750,1580,2955,8963,9550,3780,3800,3720,8048,5140,28000,2440,5348,8920,3065,10900,9475,1010,7000,13500,14150,1290,57700,809,17900,2575,12100,4750,78900,6676,42250,15550,17250,1850,20400,2385,11350,4295,14900,4380,12000,1675,3600,15100,NA,4335,815,4635,6930,3180,649,7720,6270,1315,8400,9160,2585,768,3380,4580,4150,6568,3400,13300,24550,5030,614,2050,2095,7510,1610,1455,4470,8480,1495,1745,4660,2135,9920,3230,2120,2025,8220,7040,7010,2030,9130,2300,2350,7440,7490,4200,4780,13600,9210,1045,1040,4560,2255,3635,2190,3500,11650,13350,29400,8380,1085,11250,9830,12650,4660,NA,193,1220,574,6740,1260,3905,11400,9880,4230,NA,2590,11400,2261,7780,5330,2875,1620,13800,1805,2920,1885,5170,2265,3085,4480,12350,7574,105500,4050,8100,6540,3310,5310,4550,436,683,26585,NA,33200,12800,1830,6640,838,2200,11250,6920,1310,9220,13500,NA,2850,3590,19250,10500,1765,7540,7630,4175,166,23800,4460,2220,NA,7380,5690,990,6720,4040,5120,12500,12000,3340,14900,3295,1915,6370,3660,3500,8050,2965,4215,13100,2150,3945,6480,4065,1800,5380,3755,1285,16950,9680,2140,19856,5610,2500,2495,4360,4900,3930,3445,2730,2840,8220,14700,21500,6730,3265,17000,20050,2300,10250,16950,14350,20550,4460,20000,9430,1315,2490,5370,420,3020,5810,6600,801,9010,7800,8710,NA,2770,8100,6210,15700,NA,15200,868,2850,633,3135,1535,23150,9220,2500,2930,30700,7280,1370,5800,3170,12850,17250,NA,3335,2775,30200,5320,7650,2080,78100,1060,6070,9420,2000,7370,4190,593,819,4010,1765,18850,2870,10250,14900,1835,1070,9358,2380,3580,1768,2690,1535,6600,1080,1975,3540,7810,9866,1482,4795,15800,1490,6600,2120,2580,3740,43200,6110,2500,4405,20500,2315,2055,9310,1770,860,5820,7981,2050,1545,1645,2485,33900,5190,77800,46650,6000,7290,38900,2660,8430,13700,2675,7910,1675,2910,2455,2237,5600,2060,7640,10350,1310,1305,3560,3700,860,1760,3850,8080,3115,6520,4140,7050,21849,1330,3960,1515,3085,2150,10400,40800,1570,NA,2520,12350,1040,1025,5300,1452,2850,1495,37000,1920,1820,NA,3100,3810,1395,1560,2325,2780,8190,5720,7250,2849,3105,5390,6860,8340,2990,131000,NA,2380,1985,4275,6320,179500,5120,4250,5780,4470,9900,27100,3710,NA,5760,2925,4600,10750,3240,6070,5323,NA,2185,NA,1930,16500,7370,2050,9030,6980,3335,2105,1090,8030,3110,NA,1765,1325,1840,3879,2290,7030,7380,4795,2710,8820,1615,2475,5350,2905,4330,178,3070,2000,847,3145,2865,22400,1845,1680,3865,10550,4455,14850,4620,16950,1720,1820,8350,4800,6136,29614,3780,8950,1325,1100,6250,2905,2520,6760,7580,3180,NA,9600,7950,9950,1065,13100,8990,1555,19400,9860,6270,3000,4186,4170,2650,2155,2983,4120,5650,7080,6611,14750,19400,2900,5990,4395,1305,6050,5600,2505,5700,6270,5650,6960,7510,2440,7810,8900,7950,3698,2311,2535,1035,3255,33400,12721,16700,5850,652,8470,9530,5870,6720,1180,1375,4120,NA,6790,5550,15900,761,3525,3920,9820,8590,28850,1360,1245,7150,1095,2740,2335,1730,2710,4050,845,11500,6290,2825,4450,8930,1365,NA,7080,1310,974,7790,NA,5530,5370,4425,3430,4855,680,4475,3060,2915,6210,3060,5390,2295,11200,6630,5410,7350,3220,1390,4180,128500,962,2675,1805,3420,1000,6150,2770,1900,5200,6670,3660,9630,6440,4300,4200,10650,703,1055,1385,13000,4175,1425,2375,3500,5680,1895,10250,5400,1160,4480,4210,2032,6290,5480,7480,12900,564,3695,6340,2560,2405,NA,1995,2640,1440,3770,3870,2140,1715,3705,2850,9750,3125,2830,5605,1690,11900,2470,4945,2295,4500,4310,3815,4360,3740,1830,NA,NA,10500,1400,1520,23200,2295,2330,1600,444,1825,63600,3005,3990,7540,8000,9522,2940,6900,4410,4680,4855,10278,1610,5030,2960,NA,2890,NA,8960,9880,5050,1455,4115,16550,2095,13250,10100,4290,10900,2740,834,4180,1560,16500,6350,3300,4070,1990,1685,2270,64900,4014,892,5730,4705,1301,4680,1755,3225,2925,4760,7870,3920,1780,1210,2790,17000,7500,5390,2040,1775,4590,8520,3200,570,3867,975,1933,1845,1256,1495,3930,1190,3750,4280,1680,4450,4030,4375,1508,2554,2463,547,8530,9040,4950,3355,3160,8290,2280,6180,2850,8140,2890,9420,5900,726,1875,2370,NA,7270,848,1110,1730,7700,7290,2790,4045,1420,2600,NA,3525,2925,4280,1283,5600,8100,6480,3000,9660,5137,821,12700,3190,2595,5770,2990,1855,7510,177,5450,1810,990,NA,5130,NA,1175,2070,4910,7690,6090,928,1660,2110,3760,2105,1930,7072,NA,1610,4930,4270,NA,3404,2975,1660,1870,1725,11900,4085,NA,5290,4970,3590,3775,4405,920,2060,665,9190,1935,NA,982,1815,11450,5160,2165,6860,5650,4025,790,2395,1465,4650,1930,553,1315,3170,2525,2835,1220,1900,1258,3885,1285,1445,7471,500,1170,4135,5210,3495,1360,8190,5730,3505,6340,4230,2257,1554,13750,3668,NA,502,5900,1720,3858,3170,1300,1590,1405,5258,13300,897,10383,2690,2864,2280,3165,1545,4305,3250,839,12200,5110,7520,1105,8320,4120,1395,588,4500,2295,1950,614,4065,4335,3330,4950,6229,1850,2675,1550,2395,5700,3335,3430,4615,8930,2200,5500,4930,6260,4175,7180,469,2334,2195,625,3525,1380,2900,3141,3420,817,4450,5750,3390,7090,3435,2250,2560,1230,2710,1405,2920,7320,1985,5790,3630,2340,986,5490,4860,3695,2091,1370,4296,1470,1880,2855,1990,2340,3315,1960,1955,331,3335,6820,2665,1410,3470,2245,1280,5270,2235,6540,1725,5670,2320,2715,9660,4065,4180,3975,858,2400,1155,4090,2935,4215,1600,2980,1700,2575,5140,1320,1080,3480,19200,4200,2755,8950,2835,4085,1825,10500,708,1275,5500,4380,599,2840,3935,2655,6800,17800,3879,4215,4250,11263,2116,5700,3400,26000,2095,2385,3160,3420,12254,7220,2365,2845,1360,2020,1205,631,2255,1335,2150,3370,3100,423,9080,535,1880,1335,10000,2345,2325,6480,3025,3075,3495,4115,3060,4250,3840,8110,715,1790,6490,2600,2435,1325,4110,5310,1530,1020,2323,1435,2452,3600,1000,6250,1335,3420,1920,4055,5160,5660,3235,824,3315,1765,818,2035,1255,673,5510,2810,1985,10300,2825,6250,3460,5750,1087,654,5760,3280,1675,1028,626,3715,999,2305,1705,9190,367,2830,4100,21800,1722,4720,30000,396,2150,918,425,2245,3010,3785,1525,6300,12900,5250,1315,2640,991,1565,2700,392,3870,2780,4080,3100,2000,3800,2605,6680,1767,9433,1105,2710,2355,2705,16950,3220,1740,650,2580,3550,20300,730,803,3790,3175,2830,2210,1440,515,3835,4440,14800,3550,66700,3490,683,1645,1861,2275,1845,3275,911,18900,1595,541,9840,475,38781,2530,11200,2380,1550,1310,576,3610,3660,1675,3250,536,1810,408,473,1650,155 -"2019-01-03",37600,57700,122000,376500,116500,192000,328000,201058,1095000,237000,104500,46450,39100,275500,203000,34800,245500,32850,205000,80600,102500,194500,454500,98800,166500,68400,62900,269500,35550,94000,91000,131500,104000,441500,NA,68841,68226,267500,30500,74900,13650,31700,10600,18100,17800,133000,341000,6360,73500,7500,53900,33950,48350,118000,72700,44350,56800,202000,50500,40300,17450,328000,101000,81700,191200,427685,12100,186500,69500,30500,30450,57500,163000,47350,33250,19000,241000,39000,49750,97400,196729,209500,33500,22200,118500,6030,31800,203000,50300,316500,29250,74340,89900,42250,84500,6880,4395,11675,17500,26750,4025,16200,37900,39700,87500,536891,726000,18650,4155,107500,5400,61000,34950,195909,31900,20900,175500,37800,66000,138300,33950,359800,72900,29950,18050,31750,44650,17450,45700,180000,29350,85500,11150,34650,92300,57400,48450,28450,130500,NA,46900,35550,11450,63100,66400,268000,123100,15650,24200,41050,5490,16700,35950,56781,55100,79600,10100,739000,74100,69600,3670,71300,5190,8140,4070,8258,79561,NA,1310000,8480,7340,5780,14200,NA,16750,39000,135913,10850,8850,5580,47050,NA,45000,14200,93862,NA,23900,29800,56600,28600,156500,10400,20400,28300,173000,19450,21050,98900,6570,22813,19310,30600,123500,32700,50400,18650,281000,20050,101500,9120,3970,43750,14750,116500,66500,17300,19200,26150,6740,23050,198000,9150,44550,5080,69100,20050,24700,34900,22333,47800,55300,19750,20650,68078,11100,139500,38400,1130,125000,28000,35400,NA,16950,78800,8170,186000,40400,24450,8140,4635,45250,26450,18950,32200,5700,37100,15950,NA,14950,26200,31550,39900,65800,12400,45550,19900,9840,1345,13500,49200,46450,4695,60400,36500,2680,44300,27250,27800,11150,30500,104000,38700,10700,3025,38231,10950,20500,11400,58600,50700,42100,26150,34600,35082,3857,17550,15050,70700,95700,1000,17950,7860,21300,56600,7060,77200,11250,2520,10700,55900,2535,47950,24650,31150,12100,18600,52200,16450,6650,25000,44250,4460,35550,58900,101500,54900,25150,7977,100000,34500,6970,22200,54400,21600,14711,5240,14250,44900,18550,32946,24250,58565,7030,16250,12950,51800,50000,NA,1379,2945,15100,28850,670000,7750,9500,2020,20400,3345,9170,9250,5190,88000,NA,7810,19375,7940,15150,NA,13490,39650,27500,NA,8050,10150,23150,6050,742,9350,27316,15350,11500,7670,147500,10408,41000,12050,20174,11600,22500,26350,332500,16829,12100,7910,32600,23250,64600,18600,22800,4135,37400,5790,118000,4150,51000,6834,NA,11300,31600,19800,42250,4175,6640,6170,21650,NA,5840,3935,6840,69400,42500,31500,17400,14850,46450,19350,10350,85700,10050,19500,5750,NA,37660,22700,NA,5300,3954,14150,18800,6630,64900,22650,1995,NA,11825,7020,38300,9070,82900,30100,12650,16550,5550,10400,8760,89000,14960,NA,10250,9940,NA,5800,8620,25400,21050,53500,28250,9748,6380,2660,51500,9370,4980,18600,5434,5570,1949,6020,12050,5830,12600,4165,12450,20600,6730,8200,16800,94600,4670,12400,1985,22822,5920,NA,611000,NA,14297,21000,37881,7191,18700,3950,8720,7660,3305,8480,11350,641,3870,14250,22850,31650,2125,5840,10700,4455,102000,28200,18550,997,3530,7830,12987,22200,8370,6600,8240,2630,27000,11750,15500,5650,39400,20000,4045,45198,178000,7050,81800,1860,73200,19050,7540,NA,10200,52000,33700,33000,1275,40450,NA,10850,7270,5470,1350,5000,53000,2635,5440,10850,28250,2005,40900,12500,24600,8810,44100,36250,14900,11150,5600,10050,12250,14200,25100,13400,5260,6340,14250,54500,3025,2460,NA,2985,8280,57900,12950,9630,36050,2810,178500,13600,22100,53300,NA,9590,27800,9690,NA,20200,NA,14000,6110,11300,40800,13350,11450,7810,9620,2305,16200,10600,3015,23450,7250,2625,1700,5400,12950,1170,NA,1175,5020,4535,11250,5760,1585,21700,60600,4200,9170,40700,6430,5060,112000,920,6910,2080,22100,468,10950,15550,31200,4040,2600,9310,NA,9990,18300,2570,15900,17000,9250,96800,30900,7050,9580,19200,6270,11500,21050,19000,12000,9804,3765,16650,72600,11650,25800,3935,24200,18850,12000,2240,5260,14800,5166,5570,22100,NA,7800,7040,5050,2870,6470,2230,44600,10850,51900,NA,7290,8300,2320,2530,729,4865,4745,13850,10676,26100,29899,2810,106500,8060,18900,NA,10750,33750,78700,5300,3490,6320,4775,9900,512,2540,4655,55722,15100,4245,2220,1780,46800,3040,3135,5460,5090,1055,37000,2380,9960,14850,6470,6010,2345,7100,10900,9280,12650,12650,9000,NA,33950,6830,11000,12250,7370,16050,7070,11977,31950,4640,48800,11300,11800,42000,6470,3650,11050,3045,3520,4485,19100,21500,8220,4788,21050,6700,NA,813,3900,2115,6230,6100,1010,3265,28650,4300,5070,4340,3375,27000,6450,4185,4485,6500,95900,33650,11250,4605,10600,1635,6640,7020,557,11300,NA,831,6300,5480,10750,4935,10950,20200,1910,9940,7530,2735,5720,12900,1990,16600,2390,9890,166500,4760,56900,11600,7250,3509,6730,5060,6300,11500,6470,NA,33567,6660,11150,1290,18750,7740,13200,2295,20700,8080,15000,6460,19688,10850,5210,12068,4430,27700,7640,4400,11950,5020,1070,3535,4295,24400,1505,10150,287,18450,5580,1531,16050,9320,8400,9520,6250,2280,16100,19050,5280,6310,1230,1975,2840,690,38950,10150,3960,7200,11600,18000,2010,2630,3195,NA,6030,8940,5270,253500,28650,3195,10400,4955,20550,10750,7823,2730,6020,1990,905,5300,3600,29000,9630,5460,2075,1585,7880,3690,9460,1570,2895,8437,9460,3830,3670,3730,7839,5150,27350,2415,5171,8930,3010,11000,9100,1010,6990,13500,14000,1300,57700,792,17400,2560,11650,4565,75300,6599,41000,15300,17000,1830,19900,2475,11250,4145,14050,4295,12200,1580,3630,15100,NA,4245,811,4600,6900,3100,627,7490,6180,1295,8200,9209,2635,751,3390,4220,4200,6362,3315,13000,24300,5200,603,2245,2095,7130,1730,1470,4455,8070,1560,1880,4650,2120,9870,3195,2180,2010,7920,7100,6900,2130,9030,2345,2310,7350,7130,4200,4780,13350,9250,1045,1035,4450,2275,3585,2180,3395,11600,12950,29400,8350,1070,11000,9600,12500,4725,NA,197,1220,570,6580,1315,3870,11150,9930,4000,NA,2590,11250,2278,7810,5700,2815,1640,13150,1805,2780,1795,5030,2320,3000,4555,11850,7652,105500,4300,7850,6330,3240,5200,4390,440,677,26585,NA,31500,12700,1760,6690,830,2350,10750,6830,1265,9100,13350,NA,2840,3745,19850,10350,1700,7390,7620,4160,167,24100,4450,2240,NA,7110,5750,939,6680,3970,5040,11700,12700,3400,13050,3315,1910,6260,3660,3525,7890,2975,4120,13150,2180,3785,6330,4050,1760,5360,3670,1257,15650,9350,2310,19582,5320,2425,2495,4240,4870,3895,3300,2635,2835,8220,14700,21600,6680,3245,17100,20300,2235,10300,17800,14000,20850,4310,20150,9640,1315,2485,5320,386,2835,5960,6550,766,8720,7750,8560,NA,2730,9110,6100,15700,NA,15500,847,3270,640,3055,1525,22350,9100,2535,2930,32100,7000,1310,5780,3140,12350,17150,NA,3330,2780,30100,5480,7710,2110,77500,1055,7270,9470,2030,7250,4190,601,808,4040,1780,19350,2750,10150,14800,1810,1065,8696,2350,3480,1735,2625,1720,6590,1105,1960,3530,7700,9661,1436,4605,15700,1470,7030,2105,2735,3700,43200,6010,2500,4310,20050,2295,2025,9250,1740,872,5770,7806,2050,1570,1565,2565,33800,5300,77500,47150,5980,7000,40350,2630,8220,13800,2585,7700,1800,2825,2445,2226,5280,2095,7540,10350,1330,1300,4020,3690,851,1740,4110,7650,3155,6540,4030,6900,21849,1350,3980,1515,3080,2115,10050,40500,1530,NA,2520,12000,1020,1005,5350,1461,2855,1490,36800,1900,1730,NA,2970,3780,1360,1560,2250,2780,8190,5560,6640,2849,3082,5410,6540,8250,2990,131000,NA,2325,2055,4420,6300,182500,5170,4145,5880,4560,9670,28500,3635,NA,5700,2920,4600,10550,3220,5950,5180,NA,2130,NA,1875,16200,7300,2085,8900,6970,3130,2120,1081,7770,3100,NA,1745,1335,1900,5038,2300,6890,7680,4750,2680,8800,1585,2460,5930,2820,4295,180,3075,2100,836,3170,2770,23650,1940,1720,3695,10500,4340,14050,4450,16800,1680,1840,8100,4800,6087,29508,3550,8720,1350,1100,6170,2890,2435,6790,7080,3210,NA,9530,7900,10000,1210,12900,9130,1645,19900,10050,6200,2940,4113,4040,2575,2145,2975,4005,5730,7370,6522,14300,18700,2935,5764,4685,1265,5930,5470,2480,5770,6230,5560,6900,7470,2425,7880,9340,7820,3629,2316,2505,1035,3190,33350,11894,16600,5875,652,8710,9360,5750,6580,1180,1425,3970,NA,7110,5160,16200,745,3395,3845,9800,8570,29000,1350,1225,7100,1175,2730,2305,1735,2675,4070,843,11500,6330,2815,4455,9130,1310,NA,6950,1300,972,7700,NA,5470,5230,4450,3435,4975,670,4380,3060,2745,6210,3345,5130,2240,11750,7270,5420,7460,3220,1390,4020,129500,975,2545,1815,3475,969,6080,2895,1830,5150,6710,3600,9500,6260,4250,4250,10800,702,1040,1370,13000,4250,1435,2330,3305,5580,1825,10150,5280,1160,4420,4185,2207,6030,6700,7220,13000,547,3780,6380,2470,2465,NA,2020,2655,1410,3855,3805,2005,1630,3640,2875,9500,3050,2760,5480,1725,12100,2450,4940,2280,4260,4100,3715,4535,3765,1815,NA,NA,10600,1400,1515,22950,2270,2380,1670,445,1820,61900,2990,3980,7640,7950,9259,2810,6770,4420,4665,4790,10740,1600,4900,2920,NA,2940,NA,9060,9550,4940,1470,4005,16550,2100,13250,10200,4290,10450,2675,841,4165,1510,16650,6350,3380,4100,1980,1680,2245,64200,4038,881,5700,4689,1291,4685,1905,3185,2925,4830,7730,4075,1865,1210,2845,16600,8300,5240,2020,1755,4605,8530,3070,590,3958,955,1923,1845,1209,1470,3585,1240,3760,4250,1700,4405,3955,4255,1566,2554,2305,537,9360,9030,4870,3300,3155,8120,2780,6100,2860,8140,2915,9150,5840,740,1880,2400,NA,8050,819,1135,1695,7630,7070,2770,4040,1310,2560,NA,3375,3035,4210,1302,5680,8250,6900,2990,10050,5086,805,12750,3175,2500,5620,2950,1805,7420,173,5180,1775,951,NA,5550,NA,1165,2110,4810,7650,6210,932,1655,2140,3635,2070,1900,6768,NA,1620,4780,4220,NA,3234,2970,1565,1850,1715,11150,4075,NA,5100,4905,3590,3740,4805,886,2010,650,9030,1920,NA,1005,1835,11100,5100,2180,6690,5690,3985,794,2355,1490,4615,1880,527,1315,3150,2550,2920,1225,1870,1245,4000,1265,1430,7338,503,1150,4120,5180,3385,1360,8160,5520,3625,6350,4190,2257,1528,13500,3615,NA,517,6690,1700,3786,3075,1315,1580,1415,5010,12750,897,9323,2545,2833,2305,3000,1525,4140,3265,839,12200,5140,7520,1085,8250,4085,1405,589,4495,2305,2080,614,3920,4335,3330,4930,6329,1840,2665,1595,2390,5920,3295,3415,4605,8750,2085,5500,4850,5850,4045,6720,461,2246,2200,625,3400,1410,2900,3095,3335,820,4395,5960,3350,6910,3415,2250,2475,1250,2660,1370,2850,7260,2030,5790,3660,2330,987,5380,4825,3685,2091,1375,4240,1400,1895,2840,2000,2335,3380,1930,1905,334,3310,6540,2585,1475,3480,2240,1295,5400,2270,6420,1725,6040,2325,2590,9410,3935,4090,4015,860,2355,1145,4010,2890,4365,1590,2900,1745,2575,6680,1360,1070,3524,19250,4050,2710,8940,2925,4055,1835,10700,712,1200,6000,4380,594,2840,3825,2630,5920,17800,3737,4370,4190,10982,2116,5770,3270,26300,2090,2285,3140,3440,12157,7150,2345,2830,1415,1835,1160,638,2210,1335,2150,3395,2940,423,9080,520,1885,1310,9890,2210,2400,6380,3040,2995,3353,4105,3010,4250,3760,8310,711,1800,6330,2620,2490,1285,4150,5250,1545,1010,2196,1435,2476,3520,1000,6270,1280,3380,1865,3980,5120,5740,3125,824,3270,1750,814,2040,1245,683,5370,2895,1960,9500,2915,6230,3405,5800,1105,692,5690,3400,1690,1045,627,3670,995,2300,1760,9220,371,2820,4135,22000,1725,4720,29400,382,2020,920,400,2220,3040,3825,1570,6230,13100,5270,1290,2660,969,1725,2675,383,3940,2755,4095,3100,2005,3800,2570,6680,1758,9493,1105,2680,2290,2720,16850,3210,1735,660,2570,3540,19850,688,827,3775,3140,2880,2170,1370,533,3890,4420,14550,3550,67000,3495,671,1607,1827,2220,1870,3375,922,18600,1615,526,9600,471,35054,2520,11200,2355,1500,1305,555,3695,3485,1590,3155,536,1730,408,490,1650,155 -"2019-01-04",37450,58300,125500,381000,119500,199500,330500,210132,1104000,239000,107000,45650,39000,279500,201000,34300,248000,34850,204500,81500,103500,186000,464000,100500,169000,69500,62200,272000,35050,92000,92600,138500,108500,453500,NA,66646,71085,256500,30600,77100,13350,32850,11100,17950,18200,138000,351000,6400,74000,7750,55000,34500,49250,121500,71200,45050,57000,201000,50700,40300,17550,342000,101000,81300,191500,443398,12200,194000,70700,30700,30750,58400,163500,48300,33700,19250,239500,39950,49050,97900,210610,214000,33300,22350,119500,5900,32350,199000,49450,309500,29450,76795,88800,42300,81700,6880,4465,11825,17850,24450,4105,16850,37450,39900,88200,557908,768000,19650,4150,110500,5380,63100,35150,199679,34200,21700,180500,38200,68000,135600,35050,349500,74800,29900,16800,33500,45600,18150,46250,186000,29700,86100,11500,33600,90200,56800,47300,28100,133000,NA,47200,35350,11450,64700,68400,276500,125100,15750,25250,39350,5650,16750,38000,59068,55000,75300,10100,737000,74400,70100,3635,72000,5280,8300,4115,8335,78774,NA,1348000,8600,7480,5870,14550,NA,17250,39850,137617,10700,8830,5590,46000,NA,44500,14350,95101,NA,24600,29150,57600,28400,162500,10500,21650,30250,177300,18550,21500,99200,6520,23435,20996,31900,126000,32500,52200,19000,296000,20250,106000,9410,4075,44300,15000,122000,64900,17500,19650,26250,6540,22200,197000,9230,45300,5170,66500,20600,26500,34700,25467,49100,57000,20000,20700,69168,11650,136000,37400,1170,127500,28900,36400,NA,17350,78300,8310,184500,39850,25100,7960,4635,45300,26400,19550,31350,5660,37400,15700,NA,14850,26700,31350,40750,67100,12300,48900,21100,9910,1340,12900,48200,47400,4640,59900,37000,2685,45500,27600,27000,11650,35150,106000,38800,10800,3100,40419,10600,21500,12400,58400,52500,41150,26200,33950,36695,3938,18000,14700,75000,97200,1015,18650,7840,21500,57000,7160,79700,11450,2610,10450,55000,2510,49000,26000,31300,12450,18100,53300,16050,6540,24900,52300,4445,35600,58400,99800,56300,25250,8035,98500,36200,6900,22600,55900,21100,14170,5330,14800,45400,18200,32071,23750,60839,7060,16250,10950,51900,49300,NA,1393,3075,15400,29200,705000,7690,9750,2045,19850,3280,9090,9540,5210,101200,NA,7980,19159,7780,14700,NA,13921,39150,27500,NA,8050,9950,23200,4240,746,9100,27461,15550,11200,7670,143000,10169,41650,12250,20800,11700,23400,27800,334500,16718,11950,7770,32300,23700,64800,18550,23000,4065,37600,5650,117000,4055,46900,7018,NA,11450,31800,19800,43400,4260,6820,6840,21900,NA,5760,4060,6890,73400,43000,31550,17300,14950,45850,19300,10300,84500,9760,19550,5620,NA,38232,22600,NA,5420,3904,14450,19100,6690,70000,23350,2050,NA,12175,7020,37800,9180,82400,30450,12500,16900,5810,10650,8750,90300,15057,NA,10500,9720,NA,5930,8250,25400,20350,53700,28000,9611,6280,2625,51800,9680,5130,18500,5434,5520,1941,6010,12750,5810,12600,4285,12650,20900,6730,8000,15900,92500,4770,12600,2010,23212,5920,NA,631000,NA,14297,21150,37294,6909,19050,3940,8720,7600,3365,8370,11250,650,3960,14500,23050,32300,2165,5880,10600,4455,101500,28200,18700,984,3810,7880,13656,22650,8390,6490,8800,2670,27350,11400,15500,5750,37550,19850,4150,42858,177500,7190,83500,1870,75000,19450,7330,NA,10400,52000,34050,33350,1310,39150,NA,11000,7230,5470,1340,4800,53900,2670,5670,10700,28400,2035,40800,12500,26900,8860,43550,35350,15900,11000,5600,10650,12350,15500,23750,14300,5270,6290,14500,56300,3020,2530,NA,3100,9770,60100,12300,9230,36550,2820,181000,13800,22800,53000,NA,11400,27500,9640,NA,19600,NA,14050,6140,11450,39050,13800,11350,8010,9790,2330,17150,10750,3085,24100,7120,2610,1690,5640,12750,1150,NA,1160,5070,4535,11300,6520,1560,21800,60600,4050,9530,41150,6440,5030,112000,920,7020,2040,22300,463,10800,15550,32750,4085,2600,9330,NA,10200,18800,2610,15450,16650,9220,98000,30900,7070,10050,19350,6640,11600,20950,19500,12000,10214,3760,16750,75200,11750,25750,3825,24600,18550,11600,2270,5220,14750,5670,5920,21200,NA,8070,6980,5000,2955,6400,2250,44550,10500,52100,NA,7190,7990,2310,2565,737,5020,5000,13950,10863,26850,29597,2745,108000,8100,20000,NA,10800,35300,78800,5230,3440,6400,4840,9900,507,2570,4615,56803,15000,4230,2130,1765,46000,3035,3160,5510,5110,1055,36650,2360,9950,14950,6520,6200,2375,7250,11300,9160,12800,13200,8920,NA,34150,6950,11050,12150,7450,16250,7260,12259,31600,4725,48700,11150,11600,42000,6550,3670,11450,2965,3620,4500,18950,20750,8260,4601,20850,6710,NA,830,3950,2145,6230,5990,1005,3310,28600,4360,5050,4295,3370,27100,6470,4220,4550,6720,95600,33700,11450,4760,10750,1630,6490,7050,552,12000,NA,835,7000,5500,11100,4945,10900,22500,1880,10050,7500,2775,5750,12750,1990,16450,2280,9700,162500,4730,57100,11750,7500,3561,6610,5150,6170,11400,6450,NA,32164,6610,11100,1290,18750,7720,12900,2285,20400,7920,15000,6460,19688,10200,5300,12521,4475,27650,7800,4580,11950,5140,1060,3425,4375,24550,1495,10150,281,19250,5640,1519,16900,9380,8310,9770,6230,2310,15950,18800,5150,6370,1260,2025,2755,728,38700,10650,3890,7380,12100,17800,2025,2680,3275,NA,6100,9010,5290,252500,29300,3410,10250,4885,20150,10750,7814,2795,5990,1930,904,5300,3555,28400,9620,5410,2070,1600,7880,3690,9590,1600,2930,8234,9410,3805,3665,3675,7712,5150,27400,2375,5171,8810,3015,10900,8975,1005,6990,13450,14100,1300,56900,799,20350,2555,11950,4575,74400,6473,41400,15550,17100,1760,20550,2555,11300,4185,14150,4140,12450,1605,3650,15200,NA,4185,798,4590,6910,3025,627,7490,6290,1305,8320,9179,2620,753,3450,4220,4225,6235,3270,13200,24000,5280,595,2240,2095,7150,1735,1435,4480,8230,1570,1770,4640,2350,10000,3215,2225,1930,8020,7050,7040,2165,9260,2380,2360,7240,7110,4200,4805,13050,9250,1050,1065,4420,2310,3550,2240,3450,11700,12900,29250,8400,1055,11050,9160,12500,4740,NA,193,1315,562,6670,1340,3890,11150,9950,4030,NA,2580,11050,2278,7710,5730,2755,1645,13500,1875,2830,1830,5120,2335,3000,4450,12350,7829,102500,4205,8230,6340,3305,5140,4325,449,679,26585,NA,32200,12800,1770,6690,823,2385,11150,6840,1245,8970,13650,NA,2825,3670,19350,10200,1710,7400,7580,4145,165,23600,4510,2325,NA,6810,5900,913,6670,4015,5050,11900,12600,3415,13400,3510,1910,6300,3735,3490,7780,2995,4200,13200,2220,3675,6330,3995,1760,5510,3650,1303,15800,9550,2325,19399,5300,2410,2555,4335,4750,3880,3190,2660,2830,8310,14350,21200,6680,3195,17150,19900,2245,10350,17700,13750,20100,4275,21050,10100,1315,2520,5340,443,2940,5920,6540,811,8720,7770,8900,NA,2725,9200,6130,15450,NA,15500,838,3100,660,3060,1530,23800,9250,2510,3025,33700,7170,1280,5500,3325,12700,17000,NA,3340,2760,28350,5400,7750,2110,77100,1070,7700,9530,2030,7290,4190,610,795,4115,1765,20200,2660,10250,14950,1850,1075,9140,2395,3480,1735,2620,1700,6630,1080,1955,3530,7820,9784,1462,4490,15750,1465,7060,2105,2730,3700,42900,6020,2500,4280,19900,2275,2000,9250,1750,854,5990,7661,2090,1635,1540,2560,33850,5290,74700,47050,5980,6940,40000,2615,8640,13800,2650,7930,1900,2775,2420,2243,5210,2100,7510,10400,1365,1285,4360,3660,843,1760,4280,7700,3095,6410,3900,6980,21667,1340,3960,1515,3040,2085,9990,40500,1535,NA,2390,11950,996,999,5360,1461,2895,1485,36200,1945,1610,NA,2870,3795,1395,1570,2290,2780,8300,5480,6500,2849,3105,5350,7210,7900,2990,130500,NA,2320,2085,4830,6280,181000,5350,4275,6100,4600,9660,28650,3675,NA,5690,3060,4600,10500,3190,6120,5180,NA,2070,NA,1900,16150,7100,2060,8960,6940,3100,2155,1071,8280,3105,NA,1760,1330,1845,5013,2290,6910,7800,4705,2630,8440,1560,2435,5850,2815,4410,177,2940,2105,841,3060,2750,23400,2015,1705,3745,10450,4380,14150,4380,16800,1750,1830,8090,4795,6087,29508,3740,8590,1400,1100,6090,2915,2465,6740,7260,3190,NA,9300,7930,9980,1135,12950,8940,1605,19900,9930,6140,2990,4175,3980,3250,2130,2933,3990,5690,7530,6729,14200,18400,3000,5712,4725,1260,5960,5370,2530,5770,6200,5670,6880,7630,2395,7880,10250,8050,3507,2347,2520,1050,3210,33350,11794,16400,5850,672,8850,9630,5560,6310,1170,1430,3880,NA,7080,5010,15700,732,3480,3940,9690,8000,28900,1380,1250,7150,1170,2695,2300,1720,2905,4070,835,11400,6350,2800,4400,9210,1320,NA,6920,1325,984,7700,NA,5380,5320,4440,3360,5090,675,4505,3060,2640,6200,3310,5080,2260,12050,7070,5590,8770,3220,1370,3835,131000,976,2550,1835,3525,950,6140,2945,1800,5330,6900,3680,9470,6180,4500,4280,11300,700,1035,1425,12900,4350,1435,2360,3665,5580,1890,10200,5250,1160,4500,4375,2207,6150,6940,7000,12950,538,3740,6400,2505,2710,NA,1925,2640,1365,3900,3740,1955,1640,3625,2875,9210,3965,2645,5330,1950,11850,2445,4970,2250,4425,4380,3780,4520,3775,1815,NA,NA,10550,1375,1530,22850,2320,2495,1770,453,1850,61300,2995,3865,7680,8000,9343,2820,6970,4420,4670,4680,10702,1610,5030,2965,NA,2925,NA,8800,9390,4855,1440,3900,16200,2150,13300,9900,4290,10750,2720,887,4015,1550,16600,6360,3315,4040,1985,1625,2255,64000,4038,885,5700,4593,1279,4660,1980,3210,2950,4850,7900,4140,1805,1210,2870,17250,7910,5200,2030,1775,4575,8570,3195,591,4001,984,1880,1835,1230,1440,3730,1235,3630,4250,1705,4420,4005,4230,1557,2554,2375,537,9610,8920,4925,3295,3215,8030,2530,6190,2800,8140,2895,9520,5750,739,1875,2395,NA,7930,815,1180,1695,7590,7000,2775,4110,1290,2530,NA,3275,3100,4210,1392,5620,8200,6850,3010,10100,5175,781,12750,3180,2560,5600,2895,1820,7810,172,5290,1780,913,NA,5530,NA,1150,2135,4870,7650,6180,941,1700,2160,3625,2070,1960,6840,NA,1600,4795,4385,NA,3404,2945,1545,1810,1710,11600,3920,NA,5140,4800,3590,3750,4750,907,2070,655,8870,1845,NA,951,1900,11000,5040,2160,8300,5780,4000,774,2355,1530,4665,2110,545,1360,3310,2475,2900,1215,1845,1245,3970,1300,1410,7807,503,1150,4065,5290,3275,1395,8450,5540,3640,6620,4195,2257,1572,13700,3475,NA,528,6640,1735,3871,3035,1315,1665,1450,5039,12950,891,9535,2570,2737,2320,3400,1495,4030,3285,839,12250,5180,7520,1085,8400,4060,1460,595,4480,2300,1990,600,3940,4300,3330,4970,6555,1820,2675,1595,2370,5750,3570,3425,4600,8770,2080,5540,4920,6000,4040,6780,452,2260,2220,621,3405,1400,2915,3146,3315,824,4425,6360,3280,6910,3410,2250,2455,1245,2780,1380,2925,7450,1945,5780,3740,2315,955,5350,4770,3690,2067,1375,4282,1415,1910,2830,2040,2330,3355,1940,1970,333,3320,6540,2635,1485,3470,2245,1310,5490,2230,6150,1780,6600,2295,2650,9500,3935,4070,4020,860,2705,1180,4050,2920,4330,1575,2970,1815,2510,6920,1380,1060,3443,19150,4060,2640,8990,3005,4000,1825,10550,716,1255,6000,4345,591,2835,3900,2845,6500,17800,3634,4310,4020,10781,2111,5770,3285,25700,2045,2375,3170,3495,12109,6980,2310,2900,1420,1760,1180,637,2205,1365,2150,3365,3070,423,9090,515,1885,1330,9970,2260,2405,6300,3030,3120,3249,4085,2990,4255,3750,8390,709,1800,6390,2660,2420,1280,4045,5260,1550,1010,2179,1440,2488,3685,1000,6290,1320,3275,2285,3910,5130,5620,3025,817,3235,1710,801,2230,1265,692,5270,3100,1950,10000,3030,6120,3490,6000,1113,731,5660,4420,1695,1035,624,3735,970,2265,1755,9590,373,2820,4130,21850,1776,4690,32700,410,1950,914,387,2220,3120,3830,1585,6100,13200,5280,1290,2625,984,1655,2670,415,3910,2705,4115,3125,1980,3800,2585,6680,1881,9272,1195,2660,2290,2670,16850,3140,1700,668,2535,3600,20000,617,830,3885,3070,2850,2165,1355,538,4870,4520,14000,3550,66800,3405,673,1611,1821,2270,1885,3250,905,18500,1585,525,9540,472,35330,2575,11250,2340,1475,1345,549,3695,3450,1615,3095,536,1780,408,420,1650,155 -"2019-01-07",38750,58700,131500,388000,120500,198500,343000,206311,1086000,246000,108000,45450,38750,276500,217000,34100,252000,34200,205000,81700,103000,186000,472500,100000,174000,70000,64200,274500,34850,95500,96300,139000,110500,441000,NA,67145,71371,272500,30450,74100,13300,32350,11050,18200,18400,135500,362000,6710,73000,7720,57000,34850,50300,122500,71000,46300,60400,203500,50400,39750,18000,340500,99900,85600,199400,445362,12750,191500,68400,31800,31100,61100,162000,49450,32850,19550,240500,38950,48100,97800,218268,207500,32800,22200,120000,5940,33500,205000,49050,303500,29350,76500,93000,43400,90400,6850,4520,11925,18750,25050,4240,16750,39650,38800,88400,553529,760000,20100,4190,110000,5530,61600,37300,200622,33700,22000,176500,40550,66200,137400,34250,349600,77600,30900,16900,34150,47150,18100,48250,183500,29800,84400,11500,33800,90100,59900,47650,28250,138500,NA,48550,35650,11450,64100,67700,270500,125300,15400,24900,39550,5710,16600,37850,59163,58000,80200,10050,740000,76800,70900,3765,71500,5170,8200,4190,8456,81137,NA,1347000,8590,7730,5930,14450,NA,17400,41200,138219,11200,8740,5600,45800,NA,46000,15150,96245,NA,24550,29850,57700,28700,169500,10600,21900,31350,176300,18650,20350,98900,6630,22909,20312,31900,128000,32500,53600,19250,294500,20800,108500,9560,3995,43400,15200,123000,67500,17900,19650,26350,7010,22200,203000,9340,44950,5220,66200,20350,26300,35850,33100,53400,58500,20450,20850,71348,11950,148000,37950,1165,128000,29700,35100,NA,17550,78000,8270,184500,40600,24200,8060,4800,45800,27750,20650,33600,5710,37250,15850,NA,14700,27300,31950,39600,67800,12900,48400,20650,10050,1385,13450,50100,51500,4760,63000,37350,2695,47050,28000,27500,11800,36200,109500,39000,11000,3170,39884,10500,20950,12500,59000,53100,42200,26250,35600,36998,3948,17600,14900,74800,97300,1045,18900,7720,22000,61300,7390,82100,11450,2605,10700,55600,2530,49050,26400,33450,12100,18100,53500,16150,6500,24650,50800,4570,36050,58900,102500,57000,25650,8140,98700,36450,7160,22000,56100,22200,14129,5560,14900,45600,18250,33286,24000,62294,7130,16200,10900,52300,50600,NA,1412,2930,16350,29400,726000,8260,9800,2095,19750,3415,9470,9500,5150,100200,NA,8040,19720,7860,15650,NA,15250,39100,27700,NA,8440,10100,23150,3350,747,9460,27606,15500,11250,7670,146500,9978,41200,12300,20525,11600,23200,27750,333500,16718,12350,7990,32950,24400,65300,18700,23000,4200,37750,5750,118000,4110,47300,6940,NA,11450,32300,19900,43250,4215,6990,7410,21850,NA,5960,4210,6790,74300,43200,31650,17200,14800,46950,19700,10450,85000,9950,19250,5740,NA,38137,23200,NA,5470,3900,14800,20750,6760,70000,23350,2045,NA,12250,7390,38300,9340,83400,30700,12700,17200,5900,10500,8940,92200,14911,NA,10650,10000,NA,6350,8310,26150,20450,54300,27400,9611,6490,2625,53100,9900,5110,18900,5664,5600,1986,6200,12800,5790,13150,4290,12900,20700,6730,8350,16300,92800,4750,12850,2040,23114,6000,NA,633000,NA,14840,22100,37734,6800,18900,4090,8760,7530,3360,8700,11350,668,3960,14700,22400,32000,2235,6130,10400,4455,103000,31900,18600,1005,3865,8120,13560,22850,8590,6640,8850,2720,27700,11650,16550,5650,37800,22800,4080,43394,179000,7200,84700,1915,71100,19350,7500,NA,10500,52300,34150,35300,1310,39600,NA,11450,7450,5620,1390,4865,53500,2715,6630,11200,28700,2155,39350,12700,25800,9250,44100,35700,16300,11100,5620,10600,12500,15800,25300,15050,5370,6240,14550,58500,3080,2550,NA,3230,12700,59300,12250,10050,36600,2860,184500,14000,22800,57300,NA,11800,28500,9740,NA,19800,NA,14350,6010,11050,40500,13450,11650,8150,9980,2430,17200,11200,3045,24650,7250,2685,1710,5590,13050,1170,NA,1155,5110,4520,11650,6620,1585,21850,61000,4115,9530,41350,6420,5120,113000,921,7100,2065,22450,467,10950,15550,32750,4145,2630,9720,NA,10250,18650,2675,15000,18550,9320,98800,31350,7080,12550,19500,6790,11250,20500,19250,12000,10168,3710,17900,75200,12050,25450,3930,23750,19450,11800,2250,5330,14950,5283,5940,21500,NA,8090,6900,5060,2975,7280,2270,47650,10500,53300,NA,7220,8040,2330,2570,745,5050,5170,13950,11566,27050,29597,2790,114000,8110,21150,NA,11200,35600,79200,5370,3460,6450,4995,9940,516,2590,4645,56017,15100,4375,2180,1780,48350,3095,3130,5540,5620,1065,36900,2405,10200,14950,6800,6350,2435,7220,11300,9380,13200,13250,9030,NA,34000,7200,11250,12150,7670,16550,7160,12541,31800,4660,50900,11600,11500,42000,6630,3715,11800,3100,3590,4600,19500,22100,8270,4655,21250,6900,NA,837,3935,2135,6260,6130,1035,3575,28650,4485,4995,4320,3535,27100,6350,4350,4530,6730,97000,34050,11600,4830,11050,1630,6650,7090,558,13400,NA,839,7110,5640,11300,5040,10400,22450,1910,10200,7360,2795,5910,12900,2060,16600,2370,9770,166000,4755,57700,11850,7500,3640,6690,5170,6190,11300,6500,NA,33116,6780,11150,1360,18900,7920,13150,2115,20900,7930,15000,6610,20117,10450,5330,12572,4470,28200,8150,4530,12150,5180,1075,3460,4605,24600,1480,10150,287,18650,5770,1572,17250,9450,8500,10050,6240,2335,16450,18900,5310,6750,1265,2060,2810,740,39750,10650,4090,7210,12000,17200,2030,2740,3307,NA,6140,8950,5610,253000,29500,3460,10450,4900,20100,11000,8100,2785,6040,1915,908,5350,3770,28450,9760,5790,2075,1615,8050,3695,9960,1590,3075,8099,9460,3780,3840,3780,8030,5290,27650,2400,5298,9020,3145,10900,9550,1010,7080,13200,14250,1310,57400,807,20800,2395,12200,4475,75500,6396,41250,15400,17450,1935,20550,2510,11150,4190,14750,4450,12400,1610,3770,15200,NA,4220,771,4500,6860,2970,623,7650,6220,1310,8330,9268,2655,785,3490,4230,4430,6343,3280,13200,24600,5370,608,2210,2095,6910,1790,1505,4535,8640,1585,1770,4645,2375,9970,3215,2205,1915,8060,7150,7080,2155,9100,2380,2470,7380,7160,4200,4830,13150,9250,1060,1070,4525,2310,3545,2260,3585,11700,12800,29350,8530,1085,11200,9420,12650,4700,NA,199,1330,570,6620,1315,4065,11300,9990,4110,NA,2600,11300,2261,7810,6070,3265,1655,13250,1885,2830,2085,5210,2395,3055,4550,12200,7809,105000,4220,8410,6490,3410,5250,4300,443,699,26305,NA,32450,12850,1815,6750,839,2385,11500,6920,1275,9060,15200,NA,2785,3780,20200,10500,1765,7460,7760,4195,169,22450,4570,2450,NA,6930,6400,909,6770,4030,4885,12400,13050,3485,14850,3675,1955,6300,3700,3500,7970,3135,4480,13400,2270,3870,6330,4000,1790,5500,3685,1375,14850,9710,2260,19856,5370,2410,2535,4380,4855,3870,3230,2750,2875,8720,14600,21250,6680,3210,17300,20850,2325,10650,18600,13950,20500,4270,21350,10300,1315,2480,5430,418,2900,5830,6550,864,9000,8100,9010,NA,2750,9700,6160,15500,NA,15550,1085,3015,670,3145,1555,24500,9580,2585,3210,33550,7170,1315,5050,3255,12550,17400,NA,3480,2810,28150,5550,7970,2030,78800,1180,8040,10850,2165,7270,4190,608,794,4140,1860,19650,2705,10300,15000,1840,1140,9140,2465,3525,1745,2640,1645,6600,1100,2000,3550,7890,9784,1484,4530,15850,1475,7140,2170,2790,3830,42400,6190,2500,4305,19850,2285,2000,9550,1755,866,6070,7787,2085,1660,1595,2620,33650,5650,75000,47650,5970,7150,40900,2615,8360,13900,2660,8320,1900,2755,2480,2237,5310,2085,7530,10400,1415,1290,4340,3695,857,1765,4280,7690,3065,6480,3820,6870,21740,1385,3880,1620,3020,2155,10050,41050,1550,NA,2480,12000,1000,1025,5370,1483,2930,1510,36500,1980,1800,NA,2995,3835,1425,1635,2345,2780,8560,5480,6490,2872,3097,5590,7270,7980,2990,130500,NA,2330,2080,4620,6250,181500,5220,4270,6000,4680,9680,30200,3635,NA,5660,3170,4600,10900,3220,6100,5196,NA,2105,NA,1955,16300,7180,2105,8690,7090,3145,2180,1067,8320,3140,NA,1775,1340,1850,5021,2290,7140,8010,4760,2650,8970,1545,2495,5860,2750,4400,182,3100,2220,853,3065,2870,25250,2015,1730,4005,10450,4475,14100,4480,16900,1670,1830,8220,4810,6205,29228,3660,8780,1400,1100,6150,2900,2530,6780,7210,3290,NA,9360,7990,10450,1185,12950,9350,1640,20650,10150,6260,2985,4254,3860,3405,2170,2942,4035,5800,7230,6699,13300,18700,2840,5811,4690,1270,6220,5470,2615,5804,6200,6000,7030,7600,2455,7900,10250,8510,3559,2275,2645,1115,3290,33450,12195,16400,6300,707,9000,9700,5620,6750,1220,1465,4185,NA,7360,5160,14800,740,3760,4020,9630,7890,28950,1380,1260,7300,1170,2795,2295,1780,2945,4070,855,11650,6410,2870,4595,9290,1280,NA,7230,1340,1005,7650,NA,5440,5400,4400,3365,5260,675,4665,3060,2650,6280,3330,5040,2340,12000,7260,5680,8480,3220,1420,3790,134500,1060,2710,1920,3585,955,6230,2945,1790,5530,7200,3740,9560,6230,4210,4290,11450,751,1045,1425,13000,4460,1430,2470,3615,5720,1845,10550,5290,1160,4535,4540,2156,6300,7530,7300,12950,539,4140,6430,2430,2630,NA,2030,2745,1345,3905,3775,1965,1665,3650,2945,9040,4095,2695,5680,1990,11750,2620,4980,2285,5750,4560,3895,4570,3865,1835,NA,NA,10550,1455,1530,22900,2335,2345,1665,463,1865,61400,3055,3895,7680,8070,9475,2840,6920,4485,4720,4900,11010,1610,4975,3020,NA,2925,NA,8880,9400,4860,1495,3910,16900,2205,12900,10150,4290,11750,2800,885,4055,1535,17050,6530,3390,4030,2060,1645,2375,63900,4126,885,5720,4641,1269,4695,1940,3205,2955,4920,8150,4200,1855,1210,2870,17250,7950,5540,2055,1800,4555,8580,3135,593,4377,1015,1889,1890,1256,1495,4200,1235,3720,4250,1710,4840,4095,4285,1570,2554,2388,547,9790,8980,4920,3335,3240,7970,2655,6240,3015,8190,2990,9410,5790,752,1875,2510,NA,8070,828,1185,1720,7650,7180,2820,4065,1385,2580,NA,3285,3115,4300,1401,5920,8370,6800,3050,10900,5200,816,13050,3360,2515,5530,2960,1885,7900,175,5320,1800,921,NA,5780,NA,1175,2145,4870,7750,6170,1018,1690,2180,3655,2115,2005,7000,NA,1590,4950,4360,NA,4289,2975,1620,1855,1590,11200,3990,NA,5210,4955,3590,3900,5090,919,2115,650,8840,1870,NA,940,1925,11200,5160,2165,7730,6200,4050,803,2395,1575,4760,2305,554,1335,3270,2483,3615,1210,1925,1421,4140,1330,1480,8267,504,1145,4150,5290,3445,1420,8600,5680,3625,6690,4160,2247,1658,13700,3555,NA,565,6630,1775,3898,3080,1355,1700,1490,5048,12750,904,9662,2600,2889,2310,3450,1535,4040,3400,839,12150,5250,7840,1115,8290,4150,1450,588,4415,2300,2030,625,4000,4340,3330,4965,6680,1835,2745,1605,2365,6020,3610,3465,4670,8780,2160,5550,4950,5990,4050,6800,472,2331,2265,624,3585,1400,2950,3242,3330,833,4450,6270,3350,6960,3490,2250,2505,1270,2755,1385,2915,7750,1890,5780,3825,2310,940,5400,4760,3825,2277,1375,4286,1465,1940,2830,2140,2360,3335,2000,1960,338,3410,6960,2710,1480,3460,2280,1300,5750,2320,6180,1805,6830,2315,2750,9460,4000,4370,4005,860,2770,1180,4060,2990,4320,1600,3020,1810,2580,6860,1400,1065,3443,19100,4115,2750,9310,3175,4030,1855,10600,729,1245,6150,4380,605,2850,3765,2840,6890,18200,3761,4430,4015,10821,2111,5790,3370,27000,2065,2375,3245,3540,12205,7180,2335,2860,1420,1795,1210,648,2235,1355,2150,3485,3115,423,9040,560,1890,1340,9970,2285,2465,6410,3050,3210,3292,4125,3075,4225,3780,8410,710,1830,6390,2655,2550,1325,4110,5130,1565,1035,2374,1500,2482,3735,1000,6330,1350,3310,2230,4000,5120,5770,3235,829,3350,1725,837,2240,1295,700,5400,3080,1985,10550,3000,6140,3650,6450,1143,825,5890,4300,1680,1026,620,3745,996,2295,1805,9590,375,2840,4145,22600,1776,4695,32150,398,2000,925,402,2220,3150,3855,1495,6210,12800,5390,1325,2670,973,1830,2715,414,4090,2660,4255,3170,2065,3800,2640,6680,1881,9643,1230,2700,2275,2655,17000,3230,1725,670,2530,3695,20250,559,817,3960,3185,2860,2195,1425,542,4900,4525,13600,3550,66800,3510,675,1641,1855,2280,1885,3270,904,18550,1620,535,9580,481,35330,2600,11150,2410,1600,1405,564,3800,3510,1590,3095,536,1785,408,453,1650,155 -"2019-01-08",38100,59200,130000,386000,119500,193000,349500,203923,1084000,245500,107000,45500,38500,276000,218500,35450,254000,33800,202500,81500,99900,188000,469000,101000,177000,68800,61900,270000,34750,93100,93500,134000,109000,444500,NA,65249,69751,263000,30200,74600,13450,32200,10500,17900,18900,136500,359500,6590,71600,7460,57300,35000,49900,123000,69500,45700,59300,201000,50500,37150,17500,335500,100500,84000,195800,440943,12500,196000,68700,31600,30950,58500,161500,48450,33250,19400,236500,38400,48100,97200,220183,205500,31400,22150,119000,6080,33900,199600,49550,303500,28500,76304,92000,43350,88700,6740,4515,11425,18750,25400,4150,16600,38750,38050,87100,542340,776000,19050,4155,111500,5450,59700,36950,204078,33600,22450,174000,39450,63300,141500,33850,340000,76400,30050,17200,33200,46500,18650,47650,191500,27300,81700,11450,33600,91700,59400,48600,28700,138000,NA,48450,37550,11100,66900,67200,276000,121900,15100,24000,38150,5720,16700,38350,57924,57100,80200,10300,751000,76900,68400,3770,70300,5130,8170,4220,8560,81925,NA,1341000,8590,7680,5900,14300,NA,17650,40450,136214,10950,8970,5620,44300,NA,45400,15600,97674,NA,25050,29800,56300,28550,164500,10400,26100,31500,177000,18500,19100,99500,6630,22813,20039,31800,128000,32700,52200,19200,295000,20250,110500,9420,3955,44150,15600,123000,69400,17800,19200,25300,7010,22300,208000,9260,45750,5210,66700,19900,26250,38550,43000,59200,55800,20150,21050,71051,11750,144000,39000,1125,128000,29750,34600,NA,17650,77500,8230,186000,40400,23950,8040,4820,45900,27650,21750,33550,5720,38250,15950,NA,14850,27300,31000,41350,67700,12550,48400,20250,9990,1370,13250,49600,51300,4730,63900,35650,2700,48250,28450,27400,14400,37050,108500,38600,10850,3150,39349,10400,20750,12500,59600,52500,47000,26700,34900,38359,3919,17600,14900,75100,92500,1065,18150,7650,21800,65000,7370,81000,11200,2475,11250,55400,2550,47800,26500,32800,12250,17550,53300,15950,6510,24850,48300,4505,36450,58900,101500,57100,26150,7977,100300,35600,7290,20600,56300,22050,13921,5270,14550,45600,18200,32995,24250,61475,6990,15950,11150,52800,50200,NA,1384,2715,16350,29250,732000,8010,9750,2090,19400,3425,9750,9170,5000,92900,NA,8120,20108,8160,14800,NA,15446,39450,27700,NA,8670,10100,23100,3435,746,9590,27509,15550,12050,7670,147500,9930,41350,12500,20324,11500,22950,28350,334000,12133,12250,8210,32900,24450,64700,19950,23000,4260,37800,5590,118500,4085,46000,6911,NA,11450,31200,20350,42950,4115,6860,7200,21450,NA,6070,4100,6590,74300,42500,32250,17450,14600,46550,19750,11050,84600,9900,20500,5730,NA,38089,22950,NA,5130,3873,15100,21200,6670,69100,23450,2015,NA,11675,7680,38400,9260,84100,30500,12600,17100,5800,10900,8850,92200,15009,NA,10700,10050,NA,6400,8420,26600,20300,54500,28500,9566,6380,2505,55000,10000,5140,20000,5618,5670,1941,6150,12350,5650,13150,4275,12650,20550,6800,8750,16550,93000,4680,12750,2050,22287,6160,NA,644000,NA,14568,21900,37294,6764,18900,4095,8780,7250,3160,8790,10800,670,3965,14600,21300,32700,2235,6070,10050,4430,106500,32750,18850,995,3665,8360,13322,22650,8540,6840,8940,2725,28600,11100,16250,5330,37750,22750,4020,46271,178000,6850,83500,1865,69400,19400,7430,NA,10850,52200,33850,34000,1305,39900,NA,11400,7500,5660,1355,4850,52900,2710,6150,11200,28650,2225,37550,12600,25250,9780,43600,36000,16250,11000,5600,10500,12650,15800,26700,14800,5170,6450,14600,59200,3105,2530,NA,3190,12700,58800,12100,9630,36650,2870,181500,13800,22150,59400,NA,11800,29950,9710,NA,20400,NA,14250,5850,11000,40950,13700,11400,8000,10000,2440,16650,12350,3035,24800,7370,2595,1705,5960,12950,1175,NA,1155,5130,4505,11600,6560,1575,22950,61000,3995,9520,41200,6200,5140,113500,930,7140,2045,21200,470,11000,15400,32250,4215,2670,9470,NA,9980,18650,2570,15200,18450,9320,97000,30850,7000,11350,19200,6640,11100,20600,18800,12000,9667,3650,18000,73100,11950,26000,4100,23400,20100,12000,2470,5320,14950,5283,5960,21350,NA,8180,6550,4930,2870,7390,2300,47600,10450,53200,NA,7120,8190,2310,2795,732,5100,5100,14000,11472,25400,30151,2885,117500,7870,21300,NA,11600,35600,78100,5510,3450,6480,5070,9980,507,2605,4660,56312,15050,4480,2110,1775,47700,2875,3150,5530,5510,1065,36650,2370,10150,14650,6560,6300,2440,7030,11450,9370,13450,13300,8970,NA,33750,7200,11600,12150,7840,16450,7380,12588,32250,4700,52400,12250,11600,42450,6480,3675,11800,3050,3530,4595,19450,22100,8450,4645,21550,6510,NA,840,3840,2130,6260,6000,1025,3500,28650,4460,5070,4390,3630,26100,6160,4275,4490,6510,96600,34750,11050,4845,10900,1605,6570,7080,560,13550,NA,872,7080,5610,11300,5040,9940,21300,1920,10350,7320,2695,5850,12800,1995,16500,2395,9600,173500,4945,57800,12050,7540,3645,6700,5100,6180,12250,6540,NA,32815,6860,10950,1320,18850,8010,13200,2105,20500,7820,15000,6530,20117,10500,5220,12597,4390,28750,8150,4590,12200,5180,1045,3440,4585,23400,1490,10300,287,18850,5730,1589,17050,9450,8530,9450,6180,2290,16000,19200,5340,6660,1275,2060,2815,707,38050,10400,5310,7080,11800,16150,2055,2730,3293,NA,6440,8740,5580,252000,29350,3535,10400,4910,20000,10950,8108,2740,6080,1915,907,5340,3660,27600,9770,5690,2065,1600,8090,3805,9930,1615,3065,8167,9400,3730,3795,3795,8076,5460,27900,2410,5196,9040,3120,10900,9575,1015,7230,13400,14250,1340,57500,801,20400,2405,12150,4465,76000,6295,41250,15400,16550,1850,20300,2505,11100,4050,15400,4550,12200,1610,3760,15150,NA,4205,772,4480,6960,2900,674,7560,6190,1345,8270,9051,2660,793,3345,4220,4430,6500,3250,13100,24400,5290,635,2325,2095,6950,1800,1620,4410,9200,1595,1655,4645,2280,9970,3200,2170,1900,8070,7120,7010,2115,9080,2410,2450,7290,7090,4200,4865,13350,9250,1060,1085,4525,2350,3545,2250,3520,11600,12900,29200,8690,1080,11200,9380,12600,4510,NA,199,1230,590,6540,1300,4030,11500,10000,4095,NA,2620,11100,2261,7740,6220,3145,1630,13300,1900,2910,2030,5190,2370,3040,4590,11850,7790,104500,4130,8320,6480,3600,5300,4300,419,696,26425,NA,33250,12300,1905,6680,841,2245,11550,6980,1305,9310,15400,NA,2815,3720,20650,10550,1745,7680,7790,4295,165,22600,4560,2430,NA,6920,6390,875,6770,4030,4845,12150,14350,3480,14000,3600,1970,6300,3680,3500,7950,3185,4525,13350,2265,3900,6320,4000,1770,5470,3645,1366,15550,9800,2200,19993,5450,2460,2540,4580,5150,3825,3225,2730,2980,8250,14400,20600,6680,3240,17100,20600,2320,10650,18850,14000,20350,4250,20900,10200,1315,2465,5470,408,2930,5720,6350,827,8900,8100,9100,NA,2765,9840,6140,16950,NA,15400,1210,3150,659,3135,1630,25050,9450,2780,3185,32100,7270,1310,4100,3310,12400,17050,NA,3505,2870,29150,6560,8200,2095,78500,1245,7950,10750,2110,7070,4190,607,775,4140,1835,19650,2680,10300,14900,1775,1140,9053,2500,3525,1750,2655,1435,6510,1170,1945,3555,7770,9702,1482,4585,15700,1455,7890,2145,2870,3930,42000,6290,2500,4305,19850,2290,1995,9550,1750,890,6100,7671,2030,1690,1610,2640,33600,5550,75200,47500,5910,7150,41450,2630,8030,13800,2645,8220,1840,2725,2475,2243,5420,2140,7350,10400,1410,1295,4400,3730,865,1740,4240,7690,3160,6480,3750,6750,21776,1425,3820,1590,3100,2170,10050,40600,1520,NA,2480,11850,1015,1030,5400,1471,2990,1510,37350,1960,1860,NA,3045,3810,1450,1735,2375,2780,8580,5420,6320,2905,3074,5730,7380,7900,2990,131500,NA,2300,2060,4630,6300,178000,5150,4270,6240,4780,9330,31500,3620,NA,5440,3030,4600,10500,3185,5950,5228,NA,2140,NA,1965,16300,7080,2140,8540,7050,3120,2215,1025,8190,3140,NA,1805,1355,1880,5147,2240,7120,7800,4890,2640,9210,1555,2475,6250,2715,4225,182,2980,2170,857,3235,2880,25500,1970,1710,4110,10400,4440,14400,4570,17000,1595,1810,8160,4730,6214,29298,3670,8780,1375,1100,6160,2940,2495,6780,7050,3185,NA,9390,7930,10950,1190,12800,8960,1680,20800,10550,6290,3000,4294,3775,3525,2175,2913,4065,6200,7100,7281,13200,18650,2705,5858,4710,1300,6200,5540,2650,5778,6170,6130,6910,7550,2470,8300,9980,8170,3698,2356,2520,1105,3325,33050,11569,16800,6000,692,8900,9720,5620,6750,1210,1615,4350,NA,7580,4910,17250,730,3590,4035,9680,8000,29100,1370,1245,7350,1210,2895,2335,1880,2895,4030,857,11550,6380,2755,4630,9280,1285,NA,7120,1345,1085,7630,NA,5640,5190,4390,3370,5300,668,4600,3060,2150,6320,3350,4970,2365,11800,7280,5460,8250,3220,1470,3800,140000,1030,2710,1860,3655,939,6210,2930,1795,5350,6980,3735,9600,6100,4100,4275,11750,726,1015,1435,12600,4525,1440,2390,3635,5680,1825,10550,5260,1160,4500,4495,2139,6440,7490,7110,12900,535,4110,6480,2540,2575,NA,2015,2745,1360,4100,3735,1925,1655,3590,3135,9060,3795,2710,5655,2005,11300,2645,4940,2290,6020,4360,3835,4590,3905,1830,NA,NA,10500,1455,1535,22900,2400,2285,1615,460,1945,61400,3370,3825,7680,8050,9325,2840,6650,4445,4660,4985,11626,1590,4920,3040,NA,2925,NA,8880,9300,4685,1410,3940,18050,2145,12600,10700,4290,11050,2775,843,3980,1545,16850,6510,3495,4010,2105,1630,2425,64000,4106,884,5930,4761,1313,4680,1860,3245,2950,4925,8160,4250,1880,1210,2875,17500,7660,5530,2055,1795,4585,8300,3055,584,4425,997,1894,1910,1247,1505,4090,1240,3815,4235,1710,4950,4115,4280,1615,2554,2335,558,9600,8980,4970,4335,3290,7800,2650,6260,3075,8150,2910,9270,5850,810,1899,2505,NA,8420,848,1225,1715,7410,7180,2855,4060,1445,2665,NA,3355,3145,4270,1392,5930,8560,6690,3020,11150,5200,817,13100,3120,2495,5510,2880,1880,7740,175,5040,1805,940,NA,5990,NA,1190,2155,4845,7700,6370,1014,1610,2165,3685,2135,1965,7043,NA,1600,4950,4330,NA,4322,2980,1580,1740,1585,11000,4000,NA,5190,5030,3590,3920,5260,917,2125,645,8820,1865,NA,951,1925,11000,5120,2160,7830,6630,3960,798,2360,1575,4730,2330,556,1295,3320,2445,3695,1190,1830,1421,4140,1370,1500,7276,507,1155,4250,5250,3305,1425,8790,5550,3605,6690,4150,2247,1667,13500,3508,NA,551,7330,1810,4028,3090,1370,1685,1455,5077,12850,904,9832,2605,2925,2280,3350,1530,3840,3400,839,12250,5120,7760,1315,8210,4135,1465,589,4505,2295,1955,640,3980,4345,3330,4885,6805,1950,2855,1600,2410,6090,3430,3435,4640,8840,2100,5550,4900,5500,4040,6760,470,2294,2375,628,3665,1410,2890,3476,3325,834,4460,6050,3350,7280,3450,2250,2525,1235,2740,1375,2900,7790,1800,5810,3625,2350,940,5390,4785,3900,2215,1370,4254,1440,1945,2830,2140,2350,3370,2000,1905,352,3420,7000,2655,1465,3380,2280,1310,5790,2320,6190,1785,6550,2335,2695,9280,4005,4435,3930,864,2700,1175,4050,3000,4170,1645,3010,1770,2580,7030,1420,1060,3545,19350,4060,2730,9010,3110,4300,1840,10600,729,1245,6050,4380,605,2850,3770,2815,7000,18200,3648,4515,3920,10821,2111,5620,3390,28000,2350,2405,3270,3420,11964,7200,2325,2910,1435,1750,1235,640,2385,1300,2156,3440,3075,423,9090,535,1920,1340,9990,2265,2470,6610,3165,3205,3207,4150,3165,4150,3875,8470,710,1830,6270,2730,2935,1330,4140,5050,1570,1065,2276,1500,2476,3735,1000,6380,1340,3510,2080,4045,5320,5750,3125,824,3380,1730,836,2160,1300,700,5180,3045,1985,9950,3180,6280,3450,6170,1135,772,6060,4200,1645,1127,619,3745,991,2270,1915,9500,378,2980,4145,24950,1772,4705,32250,388,2005,923,403,2215,3200,3845,1410,6240,12150,5290,1330,2700,954,1800,2895,405,3945,2635,4290,3130,2065,3800,2685,6680,1810,9774,1235,2735,2265,2655,17200,3220,1725,680,2520,3660,20450,550,801,4070,3195,2845,2225,1455,547,4900,4490,13650,3550,66200,3485,668,1700,1844,2215,1975,3260,888,17800,1660,527,9560,468,34502,2600,11300,2390,1600,1515,576,3880,3535,1585,3050,536,1740,408,475,1650,155 -"2019-01-09",39600,63600,133000,387000,123000,202500,352000,204401,1097000,255500,109000,46450,39350,269500,226500,33550,255000,34800,208500,82200,102000,184000,474500,102000,180000,70300,63200,270000,35550,98700,94800,135500,112000,442000,NA,66347,70037,272000,29700,76100,13650,31850,11050,17600,19000,137000,358000,6720,73000,7400,58500,35000,50500,124000,70700,49300,60800,203000,51400,37350,17950,337500,100000,86600,200000,443889,12900,199500,66900,32900,31300,59500,165500,49250,33500,20200,240500,38350,47000,100000,216832,209000,31400,22450,120500,6070,34000,211900,49400,294500,29400,76304,94000,44350,88700,6790,4675,11525,19850,26100,4225,16700,39900,37450,88400,554113,780000,18800,4175,112000,5670,61600,37950,191431,33600,22100,174000,39250,66600,152100,33650,348600,78000,31150,18400,32050,48500,18400,49800,194500,29600,81700,11500,34100,95200,60700,48600,28700,142000,NA,52300,39400,11450,65800,69300,271500,121700,15450,24550,39350,5740,16300,39300,58210,57500,82700,10700,743000,78900,68000,3795,70500,5140,8210,4240,8672,82712,NA,1336000,8700,8180,6130,14650,NA,18650,41300,139021,11200,9150,5600,47100,NA,46200,15650,97674,NA,25100,31400,56800,29100,163000,10300,26500,31550,181100,19200,18750,100000,7100,23100,20358,30700,126000,33900,51200,19450,290000,20500,110000,9220,3975,44150,16450,129000,70400,18000,19650,25650,7570,22100,207500,9270,46500,5270,67700,19900,26850,39100,43667,57900,56600,20850,20950,72637,12150,151000,43600,1120,128500,30000,35200,NA,18100,82300,8650,187000,41200,24850,7950,4835,47000,29200,21650,34000,5870,41850,16300,NA,15500,28200,34850,41300,69400,12800,47300,20350,10000,1420,13550,55800,53400,4780,64600,37250,2695,51500,29950,27950,14300,37000,111000,40150,11100,3180,40273,11200,20400,12500,59600,54900,47050,26650,36200,38006,4053,17700,15350,74800,92800,1095,18100,7660,23150,65000,7760,81000,11400,2470,11650,55700,2560,48100,26800,33400,12400,18200,53400,16600,6490,25050,48000,4615,36850,59400,103000,57400,26400,8130,102600,35650,7300,21050,56500,22400,14544,5480,14950,45100,18650,36445,24550,63203,7180,16200,11350,53100,51300,NA,1402,2685,16200,29300,701000,8060,9850,2140,20600,3560,10150,9220,5460,93600,NA,8160,21144,8210,14850,NA,14937,39750,28250,NA,8670,10800,23450,3300,775,10700,26882,15850,12400,7670,150500,10026,42300,12800,20700,11600,22800,28750,331500,12021,13000,8230,33300,24850,64200,21350,23150,4300,37650,5820,118500,4100,47650,7018,NA,11350,31750,20200,43400,4180,6950,7180,22100,NA,6140,4250,6740,74800,42500,33050,17800,14850,46900,19950,12600,84100,10250,21800,5950,NA,39090,23750,NA,5170,3954,16100,22300,6890,68400,23150,1990,NA,11400,7790,37700,9270,83600,30700,12650,17350,5830,10350,9020,92200,15251,NA,10850,10700,NA,6680,9020,29000,21200,54100,28500,9793,6600,2740,60500,9990,5360,19600,5922,5740,1990,6230,12400,5790,13150,4340,12950,20700,7060,8750,18550,93300,4440,12900,2040,22774,6200,NA,648000,NA,15247,22400,36926,7073,19000,3975,8730,7340,3250,8950,11100,671,3980,14550,21600,32250,2300,6200,10200,4430,105500,32600,19100,1010,3735,8330,13369,22900,8650,6900,8830,2820,28550,11750,18500,5360,37950,23250,4055,51390,178500,6900,87000,1920,70900,19750,7710,NA,10950,52000,35550,35150,1345,39700,NA,11500,7480,5850,1410,5050,51600,2735,6350,11750,28950,2375,37700,12750,25300,9510,44050,36450,16750,11300,5660,10650,13000,15850,26650,14600,5220,6570,14700,59500,3135,2575,NA,3200,12250,58700,11950,10150,36300,2930,181500,14400,22400,60900,NA,11850,30500,10400,NA,21600,NA,15600,5890,11600,42400,13950,14800,8290,9970,2510,17200,12450,3100,25550,7490,2655,1720,5870,13250,1200,NA,1155,5200,4505,11550,6600,1585,23300,60900,4050,9450,41250,6450,5060,114500,950,7180,2045,22000,476,11100,15450,32650,4290,2800,9660,NA,10350,18250,2610,15150,18600,9460,95500,31150,7110,10800,19800,6690,11950,20750,18900,12300,11080,3660,18250,73600,12450,26050,4085,24150,21800,12200,2475,5430,15550,5215,5950,21500,NA,8710,6560,5100,2890,7440,2405,47900,10750,54000,NA,7240,8460,2370,2720,746,5240,5210,14400,11846,25200,30101,2940,117500,8090,21250,NA,11850,35550,80500,5610,3490,6580,5040,10050,506,2610,4780,56214,15900,4540,2200,1810,48500,2895,3175,5670,5680,1090,36900,2460,10350,15100,6710,6280,2495,7180,11450,9450,13500,13300,9080,NA,34750,7320,11900,12150,7910,17100,7640,12776,31950,4620,53000,12600,11650,42000,6500,3795,11900,3210,3610,4660,19850,22850,8470,4655,21350,6570,NA,840,3850,2160,6400,6070,1035,3480,28650,4455,4990,4475,3730,26800,6200,4345,4495,6570,97000,34750,11100,4875,11250,1615,6830,7330,575,13150,NA,850,7300,5600,11650,5190,9980,21350,1965,10400,7320,2680,5910,12650,2165,16600,2425,10000,174000,4960,58300,12050,7500,3620,6820,5260,6280,12850,6560,NA,34318,7100,10850,1355,19450,8020,13550,2110,20900,7900,15000,6550,20069,11000,5240,12672,4615,29050,8610,4550,12150,5300,1050,3495,4730,24150,1480,10400,291,19250,5760,1684,16750,9490,10300,9550,6260,2350,17050,19250,5590,6900,1280,2075,2895,712,37600,10600,5800,7340,12050,16400,2060,2735,3284,NA,6320,8790,5800,245000,29100,3755,10550,5060,20300,10950,8108,2780,6240,1890,921,5340,3670,27950,10250,5830,2175,1600,8150,3810,10000,1610,3135,8180,9550,3775,3875,3920,8194,5460,28400,2455,5424,9370,3180,10950,9800,1025,7580,13500,14400,1340,57200,783,21300,2415,12250,4600,75700,6320,41200,15550,17050,1880,20700,2595,11150,4130,15450,4700,12350,1670,3870,15100,NA,4255,770,4545,7030,2815,876,7460,6200,1345,8380,9199,2625,791,3415,4240,4500,6588,3330,13050,24800,5260,635,2340,2095,7010,1795,1600,4535,9120,1590,1765,4715,2610,10150,3240,2175,1865,8290,7200,7190,2160,9000,2510,2540,7350,7290,4200,4980,13350,9250,1095,1075,4675,2355,3570,2230,3535,11850,13250,29100,8810,1100,11250,9460,12400,4725,NA,202,1195,589,6980,1285,4070,11750,10100,4200,NA,2710,11200,2261,7990,6240,3060,1690,13800,1900,2920,2025,5320,2380,3060,4645,12000,7868,104500,4205,8400,6510,3725,5380,4385,425,712,26425,NA,34000,12350,1945,6690,862,2200,11350,6940,1315,9360,16850,NA,2825,3840,20850,10700,1785,7870,7850,4365,166,23200,4630,2470,NA,7190,6080,902,6900,4150,5050,12300,14650,3510,15400,3610,2000,6370,3690,3510,8100,3295,4550,13750,2280,4195,6370,3935,1840,5640,3690,1393,16100,10100,2320,20268,5470,2520,2600,4575,5210,3800,3350,2765,3015,8230,14750,21800,6700,3345,17200,20800,2395,10600,19250,13850,20700,4285,20900,10200,1315,2440,5890,413,2850,5680,6570,826,9000,8110,9090,NA,2790,10800,6210,17050,NA,15450,1235,3125,682,3200,1640,24700,9600,2765,3230,31200,7420,1255,4150,3390,12800,17400,NA,3575,2965,29450,6690,8320,2020,80800,1270,8010,10500,2140,7070,4190,610,775,4190,1820,19950,2745,10500,14750,1780,1170,8679,2510,3555,1753,2690,1410,6500,1175,1975,3600,7800,9866,1492,4755,15900,1490,7920,2185,2995,4000,41050,6430,2500,4400,20300,2325,2005,9620,1795,904,6350,7874,2040,1740,1625,2725,33650,5790,75400,47500,5950,7400,42800,2615,7970,13650,2695,8400,1840,2750,2495,2232,5370,2180,7440,10550,1480,1325,4670,3840,878,1775,4170,7880,3220,6560,3760,6750,21776,1425,4010,1640,3175,2235,10000,41100,1580,NA,2500,11800,1035,1100,5480,1445,2980,1535,37250,1990,1875,NA,3115,3810,1500,1940,2360,2780,8690,5460,6320,2965,3097,5820,7390,8020,2990,131500,NA,2330,2110,4630,6340,180000,5200,4360,6430,4850,9680,33800,3660,NA,5570,2960,4600,11200,3250,6210,5323,NA,2160,NA,2070,16350,7080,2140,8600,7050,3160,2235,1095,8210,3155,NA,1880,1365,1855,5641,2130,7300,8280,4875,2640,9220,1600,2500,6610,2740,4225,192,3110,2265,865,3165,2915,26600,1910,1735,4175,10500,4555,14700,4535,17400,1610,1830,8430,4645,6107,30034,3690,8990,1390,1100,6350,3210,2575,6800,7210,3010,NA,9400,7950,10950,1225,12850,9100,1835,21100,10900,6530,3095,4491,3800,3355,2210,2913,4095,6290,7590,7133,13650,18950,2740,6102,4710,1310,6230,5580,2735,5830,6230,6240,6800,7550,2500,8140,9850,8170,3768,2388,2510,1235,3335,33450,11769,16600,6020,692,8890,9700,5780,6760,1255,1610,4415,NA,8250,4880,16900,731,3660,4140,9750,8000,29100,1380,1245,7300,1195,2925,2375,1870,2895,4065,856,11950,6390,2820,4600,9170,1385,NA,7210,1505,1120,7800,NA,5760,5150,4485,3465,5370,687,4645,3060,2515,6420,3235,5080,2440,11600,7410,5440,8290,3220,1460,3780,140500,1045,2725,1880,3720,973,6400,2930,2020,5300,6770,3735,9890,6030,4145,4365,11800,735,1120,1420,13050,4535,1445,2465,3895,5960,1830,10600,5250,1160,4905,4600,2122,6540,7770,7370,12750,545,4020,6620,2505,2595,NA,2070,2760,1355,4015,3740,1935,1700,3675,3470,9140,3750,2735,5580,1990,11350,2655,4980,2345,6100,4445,4020,4595,3985,1870,NA,NA,10650,1485,1535,22950,2420,2335,1610,450,1995,61800,3275,3890,7780,8180,9522,2850,6570,4455,4620,5340,11664,1585,4930,3085,NA,2945,NA,8930,9420,4895,1415,3990,18900,2130,12600,10950,4290,11400,2860,879,4170,1640,17000,6560,3530,4050,2135,1630,2430,64400,4126,900,5990,4753,1335,4720,1855,3245,3000,5060,8610,4350,1825,1210,2820,17900,7590,5700,2090,1800,4760,8460,3090,586,4261,1020,1894,1935,1260,1515,4070,1245,3840,4230,1710,4890,4125,4500,1628,2554,2313,560,10050,8980,4970,4415,3340,7850,2770,6410,3080,8560,2965,9480,7310,797,1932,2560,NA,8150,1100,1275,1770,7700,7330,2890,4145,1460,2850,NA,3575,3200,4525,1425,6000,9090,6750,3065,11250,5340,824,13200,3000,2540,5600,2860,1960,7740,178,5030,1870,924,NA,6100,NA,1265,2505,4940,7640,6450,1009,1605,2230,3735,2235,1950,7138,NA,1600,5100,4240,NA,4472,3015,1520,1805,1600,11400,4395,NA,5290,5050,3590,3940,5470,911,2110,648,9090,1905,NA,979,1960,11050,5190,2210,7820,6440,3945,798,2395,1585,4730,2305,530,1320,3390,2445,3740,1190,1860,1413,4225,1415,1520,6994,512,1175,4245,5220,3330,1685,8800,5610,3620,6720,4230,2252,1640,13600,3508,NA,554,7540,1805,4096,3140,1410,1725,1460,5096,12900,914,10255,2615,2935,2305,3430,1550,3885,3510,839,12250,5200,8170,1350,8310,4210,1455,589,4500,2305,1910,662,4035,4270,3330,4905,6830,1950,2930,1580,2410,6260,3430,3500,4665,8970,2325,5540,5020,6500,4060,6840,468,2337,2370,631,3735,1455,3080,3410,3310,836,4450,6100,3470,7280,3500,2250,2545,1280,2835,1405,2910,7840,1855,5830,3635,2375,979,5420,4825,3985,2425,1380,4188,1480,1960,2880,2090,2420,3435,2005,1950,358,3375,7010,2700,1480,3315,2265,1460,5890,2370,6280,1785,6590,2335,2740,9440,4160,4430,4025,864,2855,1145,4145,3010,4185,1675,3125,1890,2610,6730,1510,1080,3465,19850,4045,2655,9270,3050,4535,1845,10500,738,1255,6000,4385,618,2920,3670,2835,7050,18000,3732,5860,3840,11303,2111,5820,3460,28500,2390,2570,3380,3425,11964,7370,2305,3000,1415,1830,1220,625,2325,1350,2156,3410,3085,423,9140,550,2040,1365,10000,2310,2530,6740,3185,3345,3481,4240,3180,4185,3900,8880,701,1915,6120,2880,2990,1320,4195,5140,1595,1080,2276,1595,2476,3700,1000,6470,1385,3680,2085,4180,5330,5900,3215,838,3475,1820,844,2190,1295,697,5210,3115,2075,10000,3315,6450,3510,5870,1173,720,6080,4265,1590,1100,622,3730,1050,2290,1870,9490,384,2955,4245,24750,1749,4750,32150,392,2040,928,406,2245,3235,3810,1430,6400,12100,5390,1345,2750,957,1675,2930,409,4020,2655,4295,3155,2150,3800,2815,6680,1895,9834,1195,2740,2235,2650,17300,3225,1785,680,2555,3675,20550,643,814,4065,3245,2850,2230,1470,541,4565,4510,14400,3550,67500,3380,665,1781,1861,2220,1930,3325,896,17800,1655,539,10100,492,32708,2550,11000,2425,1600,1605,575,3895,3565,1585,2925,536,1760,408,450,1650,155 -"2019-01-10",39800,65300,131000,388000,123000,196000,347000,206789,1091000,258500,108500,45500,38350,271000,227000,34450,257000,34300,205000,81100,101000,184500,472000,101500,181500,70400,65600,269000,35400,97200,96900,135000,114000,447500,NA,65848,70418,265000,29400,75300,13550,31800,10800,17150,19800,137500,356000,6760,74300,7410,58600,34650,51000,118000,69700,48900,59100,206000,51600,37000,17700,337000,100500,85700,208500,442416,12850,193500,67800,32950,31500,61400,163000,50000,33950,20200,241000,35850,47100,96800,218268,189500,32350,22750,118000,6010,33600,206100,50000,295000,28950,76402,96300,45150,88300,6680,4630,11775,19750,27450,4225,16650,40050,37600,88600,555962,770000,18600,4175,109500,5640,61600,37800,195830,33700,21850,172500,42000,67200,148300,33100,349600,78100,30300,18400,32000,49050,18400,51500,195000,29900,82600,11400,34300,98000,60000,49350,27800,139500,NA,52100,39450,11450,67800,69600,275000,115000,15700,24650,39600,5800,15900,38650,58210,56000,83600,10900,739000,79200,68100,3750,72700,5090,8050,4185,8672,83894,NA,1314000,8660,8160,6080,14500,NA,18500,41300,137016,11000,9180,5540,45350,NA,46600,15400,99103,NA,25150,31300,56500,29100,159500,10350,25050,31500,186500,19300,18550,100000,7420,22430,20267,30850,124500,33900,51100,19250,289500,20600,110500,9310,3995,44750,17600,123500,70600,17950,19600,26350,7520,21800,204000,9300,46400,5330,68700,20000,26600,39450,40000,61000,56000,20500,20700,73429,12150,150500,45100,1170,129500,29650,36100,NA,18000,82700,8670,185500,41300,24600,7860,4755,47450,29500,21600,33150,5870,41800,16050,NA,15300,28200,34850,41350,70600,12850,48200,21300,9950,1445,13650,56300,52700,4835,65000,38000,2760,51700,29550,27400,12700,38600,109000,39950,11100,3175,39398,11150,20800,12550,60000,55000,45850,26950,36350,37653,4019,17450,15550,72800,95900,1080,17700,7470,23450,65400,7870,81300,12000,2440,12000,55300,2540,47500,27600,33100,12750,18700,51300,16550,6430,25000,47350,4605,36500,59600,103500,56300,26200,8054,101300,35700,7400,22750,57800,22500,14295,5450,14900,44850,18850,37417,24700,62385,7000,16000,11300,53500,49850,NA,1393,2565,15950,29250,683000,8190,9610,2135,20800,3760,10150,9290,6580,97700,NA,8050,20626,8240,14800,NA,14859,39000,28500,NA,8510,11000,23450,3315,771,11000,27654,15700,12300,7670,150500,10026,42400,12700,20250,11500,22550,28200,329000,10489,12900,7990,32700,24550,64300,22000,23250,4260,37750,5800,118500,4115,45700,6960,NA,11200,31900,20100,43550,4225,6960,7110,22450,NA,6220,4265,6800,75300,42900,32550,17800,14800,47000,19600,13300,84100,10150,22050,6360,NA,38566,25300,NA,5300,3927,15750,21850,6810,67400,23750,2000,NA,11350,7690,37100,9290,83600,30600,12750,17150,5780,9440,8990,91200,15106,NA,10600,11000,NA,6700,9050,29000,20900,53800,27850,10067,6770,3055,60100,9950,5850,19950,6125,5710,1982,6180,12500,5660,13300,4280,13150,20300,7070,8750,18400,93900,4380,12850,2020,23017,6180,NA,646000,NA,15066,22850,37000,7227,18600,3940,8700,7360,3275,9020,11250,669,4045,14550,21400,31250,2270,6200,10150,4350,107000,32650,19050,1060,3745,8240,13560,23100,8660,6910,8890,2850,29050,11850,19050,5160,37900,23250,4100,51488,179000,7000,87400,1885,70100,19600,7680,NA,10850,52000,35850,35400,1360,39100,NA,11400,7410,5780,1590,5100,50100,2820,6330,11400,29100,2375,38050,12750,25150,9310,44550,36350,17400,11300,5700,10900,12850,15950,26300,15750,5220,6450,14650,58400,3165,2600,NA,3210,11950,57700,12300,9990,36300,2930,179000,14850,22600,61500,NA,11850,29800,10450,NA,22150,NA,15650,6200,11500,41650,13500,18050,8370,10100,2505,17300,12150,3250,25500,7490,2680,1725,6130,13050,1190,NA,1165,5090,4460,11300,6380,1575,24150,60500,4080,9450,41200,6450,5110,116500,952,7180,2190,22600,469,11000,15450,35300,4245,2810,9500,NA,10500,18250,2540,15300,18700,9520,96300,31150,7180,10500,19550,6690,12050,20650,19350,12300,11126,3750,18300,72600,12550,25400,4090,23900,22600,12050,2400,5420,15650,5128,5900,22100,NA,8760,6150,5200,2925,7350,2360,49300,10750,53000,NA,7160,8410,2375,2710,745,5200,5140,14250,11519,25850,29799,2870,117500,8750,21550,NA,11650,36250,81000,5600,3520,6570,4980,10050,510,2625,4680,56017,16800,4520,2270,1775,48850,2800,3125,5740,5560,1095,36600,2460,10350,15100,6780,6800,2480,7080,11400,9430,13250,13250,9000,NA,37000,7120,11750,12200,7900,17000,7610,12635,32700,4605,53200,12300,11600,42550,6840,3860,11750,3300,3550,4750,19800,22850,8480,4709,21400,6540,NA,839,3945,2130,6380,6030,1040,3620,29000,4470,4985,4500,3740,26800,6210,4280,4530,6550,97100,34900,11250,4920,11200,1665,6960,7270,580,12350,NA,840,7990,5590,11850,5180,10250,20200,1950,10300,7270,2675,5790,12850,2070,16550,2290,10100,170000,4800,58000,12000,7720,3535,6900,5330,6600,13500,6440,NA,33917,7250,11600,1425,20100,8000,13750,1945,20800,8070,15000,6550,20355,11400,5200,12798,4565,28600,8440,4525,12200,5380,1100,3510,4645,23900,1495,10350,288,19300,5720,1655,16550,9560,10150,9710,6240,2365,16850,19650,5490,6810,1260,2055,2880,720,37700,12250,5810,7250,12350,16800,2085,2730,3270,NA,6400,9050,5760,242000,29500,3650,10400,5350,20150,11300,8149,2900,6220,1910,921,5300,3700,27400,10300,5990,2165,1600,8130,3840,9980,1595,3120,8437,9480,3760,3820,3940,8294,5400,28450,2475,5323,9340,3180,10800,9675,1030,7620,13500,14600,1340,56600,805,21850,3135,12500,4810,75800,6574,41500,15600,17350,1870,20450,2550,11250,4270,15900,4750,13150,1680,3850,15100,NA,4380,776,4695,7050,2980,1035,8020,6220,1365,8350,9209,2600,783,3495,4275,4470,6510,3295,12950,25200,5270,641,2270,2095,7120,1780,1565,4600,8900,1565,1820,4710,2585,10050,3280,2150,1930,8240,7200,7110,2170,11700,2515,2525,7390,7420,4200,4970,13350,9250,1085,1080,4770,2280,3655,2230,3285,11800,13350,29200,8760,1090,11550,9640,12150,4715,NA,200,1195,581,6840,1305,4050,11600,10150,4170,NA,2710,11400,2261,8030,6220,3145,1680,13750,1860,2930,1870,5310,2355,3035,4580,12050,7956,104500,4205,8350,6490,4090,5340,4390,439,715,26585,NA,32950,12450,1885,6720,861,2130,11150,6950,1290,9260,16150,NA,2850,3860,20400,10750,1790,8130,7830,4290,166,26300,4685,2460,NA,7300,6150,899,6830,4170,5280,12600,14250,3510,15450,3620,2025,6380,3755,3510,8200,3285,4540,13350,2260,4195,6410,3935,1910,5600,3675,1393,14850,9980,2295,19948,5510,2565,2690,4565,5190,3750,3425,2725,3030,8080,14700,22150,6670,3370,17400,20900,2385,10850,18600,13800,20700,4265,21350,10100,1315,2450,5870,411,2755,5700,6500,812,9360,8170,9240,NA,2800,10800,6200,17000,NA,15550,1270,3020,685,3185,1640,25200,9690,2695,3080,30000,7380,1255,5390,3485,12850,17400,NA,3560,2970,28850,6500,8250,2005,80500,1350,7950,11100,2225,7040,4190,610,777,4265,1825,19750,2750,10550,14750,1805,1145,8565,2510,3590,1950,2670,1335,6710,1190,2000,3655,7790,9907,1496,4800,15900,1430,7850,2215,2930,3895,41050,6470,2500,4585,20200,2305,2000,9620,1845,909,6360,8310,2005,1695,1630,2715,33700,5610,75800,47600,5970,7800,43150,2615,7700,13650,2700,8420,1950,2780,2485,2237,5480,2185,7380,10600,1440,1300,4460,3930,889,1785,4310,8000,3235,6630,3760,7280,21667,1415,4140,1580,3195,2275,10000,41150,1625,NA,2540,12100,1050,1115,5560,1493,3075,1530,38550,1970,1905,NA,3165,3800,1505,1990,2375,2780,8750,5480,6230,3002,3097,5940,7100,7930,2990,131500,NA,2320,2070,4665,6360,180000,5220,4350,6760,4890,9750,34150,3670,NA,5400,3075,4600,11250,3300,6070,5283,NA,2130,NA,2040,16300,7150,2130,8700,7280,3165,2220,1151,8200,3205,NA,1890,1370,1835,5331,2190,7180,8020,4920,2740,9070,1580,2510,6810,2705,4200,189,3070,2210,865,3215,2925,25850,1940,1770,4110,10500,4600,14650,4525,17350,1630,1840,8440,4710,6117,30595,3970,8900,1375,1100,6470,3070,2580,6760,7120,2955,NA,9410,7910,10550,1160,12850,8990,1935,20800,10700,6520,3080,4440,4310,3215,2240,2908,4040,6210,7330,7005,13800,19200,2555,6036,4670,1300,6570,5470,2735,5822,6370,6320,6820,7640,2555,8020,9740,8090,3698,2388,2570,1195,3315,33450,12520,16400,5880,692,9100,9370,5800,6840,1235,1600,4555,NA,8100,4965,17500,728,3580,4120,9890,7830,28600,1380,1295,7360,1170,2925,2380,1835,2870,4180,898,11850,6370,2830,4585,9130,1375,NA,6910,1555,1140,7780,NA,5700,5470,4415,3465,5250,681,4565,3060,2395,6470,3225,5000,2430,11250,6950,5370,8010,3220,1425,3820,138500,1030,2740,1870,3725,968,6490,2955,1855,5300,6920,3830,9870,6000,4050,4375,11950,733,1170,1435,13150,4595,1435,2460,3905,5960,1775,10600,5250,1160,4980,4510,2122,6700,7580,7520,12700,565,4035,6620,2525,2630,NA,2100,2760,1360,4070,3740,1980,1710,3640,3485,9830,3600,2720,5505,1985,11300,2975,4995,2345,6100,4410,3920,4645,3970,1870,NA,NA,10900,1460,1540,22800,2415,2290,1505,444,2000,61500,3025,3890,7810,8180,9662,2860,6260,4490,4580,5150,11318,1565,4970,3090,NA,2980,NA,8890,9600,4865,1430,3990,18950,2135,12400,10600,4290,11050,2915,885,4160,1655,17000,6380,3480,4050,2120,1640,2420,64300,4062,899,5730,4761,1381,4770,1810,3255,3060,5120,8570,4370,1755,1210,2765,17850,7430,5700,2060,1830,4900,8810,3105,585,4209,1075,1904,1910,1286,1510,4095,1245,3835,4235,1720,4840,4150,4495,1637,2286,2315,555,9800,8900,4900,4400,3315,7780,2730,6440,3080,8610,2990,9490,6920,796,1908,2550,NA,7730,1430,1230,1785,7650,7290,2985,4150,1430,2830,NA,3595,3210,4620,1392,5800,8870,6760,3065,10950,5315,819,13500,3020,2530,5500,2850,1995,7860,177,4830,1870,920,NA,6100,NA,1265,2515,4950,7530,6450,991,1530,2225,3730,2235,1980,7138,NA,1630,5225,4230,NA,4255,3015,1545,1740,1720,11400,4370,NA,5340,5070,3590,3970,5360,918,2090,648,8980,1920,NA,1005,1960,11000,5190,2205,7080,6300,3740,801,2340,1605,4730,2305,540,1375,3500,2430,3815,1195,1645,1434,4205,1420,1500,7091,518,1210,4200,5280,3265,1660,8800,5600,3565,6750,4280,2252,1671,13650,3508,NA,537,7600,1810,4019,3145,1400,1715,1430,5096,13300,914,10298,2630,2889,2330,3385,1525,3920,3465,839,12200,5270,8060,1250,8210,4140,1425,588,4515,2300,1860,655,4025,4290,3330,5900,6730,1895,2910,1590,2410,6100,3550,3510,4610,8930,2635,5550,5050,6700,4060,6870,462,2420,2375,644,3690,1720,3085,3445,3325,842,4495,6210,3435,7320,3490,2250,2570,1260,2815,1400,2830,7840,1855,5790,3530,2480,1075,5420,4800,3890,2421,1400,4240,1495,1955,2890,2090,2455,3400,1990,1925,356,3365,7090,2665,1475,3235,2260,1470,5800,2335,6290,1875,6510,2285,2715,9500,4170,4625,4035,854,2725,1165,4275,3060,4220,1695,3100,1875,2600,6420,1480,1055,3538,19750,4280,2655,9170,3055,4430,1860,10500,770,1270,5820,4385,612,2945,3805,2835,7030,18100,3810,5900,3815,11183,2106,5860,3460,28200,2320,2540,3435,3390,12061,7370,2300,3080,1415,1870,1245,629,2360,1360,2150,3410,3075,423,9260,540,2405,1390,10050,2250,2540,6770,3235,3210,3666,4310,3170,4170,4010,8720,700,1920,6080,2815,2880,1415,4200,5190,1590,1075,2259,1455,2470,3585,1000,6290,1400,3895,2080,4190,5340,5850,3145,836,3470,1800,849,2175,1350,699,5220,3115,2060,10100,3150,6590,3490,5820,1163,707,6110,3955,1545,1142,626,3840,1050,2375,1825,9910,385,3015,4205,26200,1749,4885,31850,399,2025,932,401,2260,3205,3820,1380,6560,12100,5420,1380,2775,953,1560,2855,413,3960,2675,4230,3185,2155,3800,2790,6680,1899,9854,1215,2785,2270,2735,17350,3245,1765,688,2575,3675,20500,579,812,4100,3235,2825,2215,1445,538,4650,4495,14750,3550,68300,3405,674,1972,1855,2655,1940,3300,872,17900,1810,543,10150,492,27602,2580,10950,2420,1670,1605,591,3855,3615,1475,2745,536,1750,408,430,1650,155 -"2019-01-11",40500,65100,131000,395500,123000,196500,349000,206789,1082000,255500,109000,45350,38450,263500,231000,34700,255000,33950,213500,82600,102000,182000,489500,102500,179500,70800,66000,267000,35650,98100,98000,134000,115500,448000,NA,66347,70037,272500,29300,76800,13650,32250,11100,16750,19950,136500,354500,6710,74200,7460,59200,34500,51300,121000,70400,48950,59500,205000,50800,37200,17650,334500,102000,88800,208700,434560,12700,191500,67200,32700,31200,60600,168500,52400,33650,21400,245000,37000,48450,97900,216354,188500,31700,21600,119000,6090,33200,203300,50200,297000,29550,74438,95500,43650,91000,6720,4620,12475,19700,27200,4275,16450,39700,37800,89900,550513,786000,18650,4215,114500,5570,60300,38300,195359,32700,22350,174000,41000,71200,153000,32800,343000,77600,31100,18600,32550,48150,18800,51400,191000,29450,82700,11550,34100,96600,60800,50200,28300,136000,NA,52700,37250,11400,68600,68800,283000,113900,15550,25200,39800,5780,16000,38700,58591,57900,82200,10950,735000,79400,67100,3730,71500,5130,8190,4220,8801,83500,NA,1315000,8700,8140,6040,14850,NA,18700,42250,136214,11050,9300,5550,44650,NA,46900,15350,100056,NA,24450,33150,55500,28950,165500,10550,27850,30900,191800,19150,18000,99600,7450,22430,20540,30750,124500,33800,49950,19000,285000,20750,108000,9270,4205,46600,18050,130000,70100,17650,19400,26700,7530,21600,206000,9620,45600,5340,67600,19900,26000,38450,38167,61000,56800,21450,20800,74321,12300,154500,44050,1155,130500,29700,38450,NA,17900,81000,8670,186000,41200,24100,7840,4725,51100,29450,20400,33800,5960,41100,16250,NA,15600,28400,34800,40750,71400,13350,46450,20550,9880,1480,14500,56600,53300,4880,65300,40000,2750,51700,29400,27700,12400,38400,108000,40000,11100,3180,40371,10950,20050,12700,61400,54400,48500,27450,36950,37451,4067,17200,15900,72500,95100,1070,17700,7490,23150,67000,7740,82200,12300,2465,11850,55400,2600,46900,28600,32800,12300,18850,51100,16600,6400,26550,46300,4525,36300,59400,103500,57200,25850,8111,101700,36800,7360,23000,59000,22400,14337,5460,15400,44600,18750,38729,24500,62748,7480,16100,11200,53700,51300,NA,1374,2505,16800,29000,675000,8360,9780,2150,21150,3830,10050,9310,6740,92000,NA,7990,20799,8220,14950,NA,15054,37900,28700,NA,8540,10800,23500,3235,770,11050,26833,15300,13150,7670,151500,10073,42300,12700,19350,11500,22100,28200,326000,10131,12600,8320,33100,24550,64300,22850,23200,4430,37950,5960,118000,4110,47850,7057,NA,11050,32000,19950,43250,4185,7110,6960,22750,NA,6330,4295,6900,77800,42500,32600,18250,14950,47400,20000,13100,85300,10350,21450,6280,NA,38661,25150,NA,5750,3923,15750,21750,6870,66200,25300,2030,NA,11900,7840,37050,9080,84600,30500,12850,17550,6030,9500,8890,92300,15009,NA,10800,10850,NA,6690,9050,28550,20950,54000,27500,10203,6660,3000,61400,10000,5530,20050,6162,5770,2015,6350,12200,5760,13400,4265,13200,20100,7170,9110,19900,94100,4440,12900,2005,22725,6270,NA,648000,NA,15428,23050,36853,7100,18750,3925,8700,7580,3375,9030,11050,669,4055,14550,20750,31100,2250,6220,10000,4345,111000,32200,18600,1015,3745,8200,13847,22600,8740,6910,8530,3190,29050,11900,18700,4990,37850,22850,4085,55583,179500,7470,89700,1905,70300,20000,7760,NA,11100,51400,39000,35700,1345,39450,NA,11600,7450,5810,1660,5220,50000,2780,6170,12200,29400,2425,37650,13700,25050,9240,44750,36400,17750,11300,5720,10750,12950,16150,27550,15600,5400,6420,14400,57900,3090,2580,NA,3245,10900,57300,12250,10150,36350,2950,182500,14500,22500,62200,NA,11600,31450,10500,NA,21650,NA,15550,6350,12700,42950,13300,15700,8380,10000,2505,17150,12250,3235,25450,7780,2595,1775,5990,13150,1225,NA,1180,5130,4570,11250,6080,1600,23450,60600,4150,9400,41300,6300,5090,120000,959,7140,2180,22900,475,11450,15400,35900,4230,2915,9490,NA,10750,18050,2610,15500,19100,9640,96200,31750,7300,9860,19550,6640,12200,20600,19000,12600,11764,3815,18600,73600,12500,25750,4175,24200,22350,12150,2490,5400,16250,5157,5880,22600,NA,8670,6450,5210,2875,8950,2395,48950,10700,53000,NA,7140,8470,2400,2835,750,5370,5970,14400,11659,26400,29748,2900,116000,9350,20800,NA,12000,35500,84000,5700,3505,6600,4880,10100,526,2630,4645,56705,16700,4760,2330,1795,49000,2630,3280,5750,5680,1120,36400,2635,10450,15500,6740,6630,2610,7290,11400,9610,13150,13550,9040,NA,36050,6960,12150,12550,7910,17300,7450,12776,33600,4505,53300,12750,11550,42800,6880,3860,12000,3350,3700,4785,19950,22900,8420,4704,21300,6900,NA,837,3985,2140,6380,6090,1045,3575,29600,4430,4995,4535,3780,27350,6710,4320,4750,6600,98100,35300,11150,4880,11250,1700,6920,7250,578,12600,NA,845,7830,5790,11800,5320,10700,20900,2010,10350,7390,2695,5920,12850,2085,16250,2445,10100,177000,5000,58000,12100,7760,3455,6980,5280,6550,13300,6550,NA,34268,7270,11250,1625,20150,8050,14050,1955,20900,8190,15000,6590,20451,11550,5510,12950,4625,28000,8650,4530,12250,5400,1090,3505,4690,23600,1485,10550,290,19300,5780,1742,16950,9530,9310,9480,6150,2335,17350,19250,5660,6820,1275,2095,2885,768,39750,11700,5890,7370,12150,16000,2085,2750,3242,NA,6400,8850,5910,242000,31350,3580,10500,5420,20500,11450,8238,2935,6200,1950,943,5300,3645,27900,10400,6070,2175,1590,8250,3875,9980,1690,3065,9017,9420,3725,3880,3945,8349,5790,28750,2530,5450,9500,3280,10900,10650,1030,7700,13350,14550,1370,57200,800,21450,2930,12250,4870,76000,6803,41750,16050,17650,1860,20650,2605,11400,4295,15950,4775,12750,1685,3855,15150,NA,4390,794,4610,7170,2945,1035,8180,6220,1370,8560,9436,2590,796,3390,4320,4495,6706,3375,13200,25700,5270,665,2280,2095,7190,1895,1660,4620,9070,1515,1820,4695,2540,10400,3280,2120,2065,8350,7190,7060,2180,11200,2545,2535,7430,7560,4200,4850,13200,9250,1140,1095,4825,2340,3720,2225,3395,11800,13500,29200,8820,1105,11650,10000,12050,4725,NA,205,1155,576,6970,1345,3975,12100,10050,4175,NA,2825,11500,2267,8050,6170,2950,1725,13650,1900,2890,1880,5300,2400,3075,4580,12000,7927,105500,4200,8160,6540,4125,5370,4380,438,714,26345,NA,33150,12350,1925,6860,867,2150,11250,6940,1305,9300,16300,NA,2830,3850,21550,10750,1850,8210,7790,4430,168,25550,4690,2515,NA,7470,5880,898,6990,4155,5680,12500,14750,3515,14950,3600,2035,6380,3770,3515,8210,3340,4600,13300,2260,4195,6530,3945,1890,5620,3730,1415,14300,10200,2285,19856,5600,2565,2690,4520,5350,3780,3480,2795,3095,7740,14750,22150,6700,3440,17350,20900,2365,11100,20250,13700,21950,4285,21250,10250,1315,2440,6020,411,2810,5850,6480,816,9250,8520,8930,NA,2805,11050,6220,18950,NA,15800,1245,3010,697,3265,1660,24600,9630,2820,3170,30100,7440,1225,5290,3520,12600,18100,NA,3565,3035,28200,6970,8410,2005,80500,1325,7430,11000,2195,7040,4190,611,760,4170,1880,19200,2790,11250,14750,1815,1220,8696,2545,3620,1908,2700,1380,6750,1265,1995,3710,7930,10113,1572,4820,15950,1435,8130,2215,3055,3960,42000,6660,2500,4660,20400,2335,2220,9610,1825,923,6430,8513,2045,1705,1630,2790,33500,7290,75700,47750,5990,7760,43500,2690,7700,13900,2765,8380,2050,2785,2490,2248,5380,2200,7420,10700,1475,1350,4570,4070,900,1850,4230,7900,3265,6800,3760,7030,21667,1455,4280,1615,3315,2280,10000,40800,1625,NA,2640,12150,1120,1135,5620,1598,3055,1570,40550,2000,1870,NA,3205,3775,1575,2050,2400,2780,8790,5480,6190,3062,3082,6000,7500,8230,2990,131500,NA,2350,2075,4590,6380,181000,5200,4360,6620,5200,9690,33750,3715,NA,5340,3025,4600,11700,3330,5900,5331,NA,2135,NA,2030,17100,7280,2150,8790,7270,3145,2240,1132,8290,3240,NA,1930,1375,1870,5582,2165,7190,7920,5040,2750,9540,1590,2520,6920,2750,4320,198,3100,2350,869,3185,2935,28350,1930,1750,4110,10500,4750,15150,4470,17650,1635,1955,8870,4810,6156,30630,3930,8890,1435,1100,6580,3400,2670,6840,7200,2945,NA,9430,7950,11200,1215,12900,9210,1935,21800,11250,6520,3145,4508,4300,3205,2265,2904,4045,6690,7290,6966,13600,19200,2550,7247,4700,1280,6370,5350,2780,6099,6350,6630,6660,7700,2495,7880,9500,8170,3872,2352,2665,1200,3370,33550,11969,16750,5820,778,9760,9610,5900,6800,1250,1730,4505,NA,8320,4905,17500,753,3620,4165,9890,7930,28950,1380,1315,7340,1180,2965,2375,1865,3000,4150,930,12200,6390,2880,4675,9140,1370,NA,6940,1515,1135,7790,NA,5820,5270,4445,3520,5650,693,4590,3060,2450,6330,3255,5000,2450,11950,7470,5450,8030,3220,1405,4160,146500,1040,2770,1890,3770,958,6540,2955,1845,5320,6810,3845,9960,5900,4125,4410,12000,734,1140,1450,13500,4440,1450,2445,3865,6010,1805,10800,5200,1160,4925,4555,2152,6590,7860,8600,12650,550,3870,6670,2675,2650,NA,2115,2820,1360,4140,3735,1985,1705,3685,3515,9920,3500,2745,5430,1940,11300,2905,5060,2345,5920,4340,3835,4700,3975,1880,NA,NA,10950,1480,1555,22800,2420,2305,1480,451,2130,62000,2990,3940,7800,8390,9803,2895,6930,4485,4540,5310,12396,1570,5070,3090,NA,2970,NA,8770,9910,4870,1400,4025,19450,2180,12250,11150,4290,11150,2905,916,4170,1790,17000,6550,3610,4010,2175,1725,2490,64600,4121,900,5750,4641,1397,4830,1910,3395,3045,5100,8610,4500,1825,1210,2895,17650,7430,5670,2270,1825,4970,8630,3145,589,4213,1040,1904,1985,1311,1485,3980,1255,3935,4380,1705,4970,4105,4500,1690,2167,2365,564,10100,8960,4900,4490,3355,8120,2670,6530,3465,8720,2995,9650,6790,822,1928,2510,NA,7770,1435,1290,1765,8000,7440,3005,4155,1470,2930,NA,3570,3140,4620,1397,5980,11500,6580,3075,11850,5289,850,13600,2955,2525,5500,2880,2055,7850,178,5040,1925,937,NA,6640,NA,1325,2330,4960,7580,6800,1000,1530,2200,3720,2285,2005,7138,NA,1680,5200,4460,NA,3972,3075,1605,1765,1660,11600,4360,NA,5430,5100,3590,4000,5570,930,2125,656,9040,1950,NA,955,1960,10900,5370,2250,6830,6430,3655,809,2345,1555,4735,2210,539,1560,3660,2538,3835,1190,1595,1447,4345,1415,1495,6861,538,1205,4265,5290,3250,1685,9500,5570,3530,6700,4310,2252,1707,13750,3542,NA,543,7790,1820,4037,3190,1415,1690,1415,5201,13000,917,10213,2640,2894,2325,3360,1560,3925,3500,839,12250,5260,8070,1285,8220,4060,1480,586,4530,2295,1905,660,4095,4290,3330,5100,7055,1880,2960,1610,2495,6480,3570,3485,4655,9120,2560,5540,5050,6250,4185,6900,471,2451,2380,648,3705,1645,3080,3455,3330,842,4495,6170,3450,7200,3460,2250,2585,1300,2810,1410,2900,7840,1855,5790,3575,2520,1115,5430,4790,4095,2406,1415,4240,1505,1970,2995,2100,2465,3485,2010,1920,354,3440,7030,2670,1495,3310,2395,1470,6030,2370,6180,1860,6360,2315,2650,9540,4365,4495,4000,856,2630,1100,4185,3045,4295,1695,3120,1915,2645,6540,1520,1040,3480,19800,4180,2670,9490,3115,4620,1855,10450,780,1310,6620,4400,627,2935,3685,2845,6620,18050,3801,5800,4030,10942,2106,5830,3485,29800,2225,2580,3435,3375,12254,7230,2335,3075,1400,1875,1250,636,2255,1370,2150,3460,3075,423,9500,545,2270,1430,10000,2290,2505,6780,3250,3135,3670,4250,3225,4215,3995,9040,703,1925,6230,2805,2910,1390,4265,5210,1615,1065,2234,1500,2470,3555,1000,6330,1410,3980,2070,4210,5700,6030,3150,838,3505,1870,838,2160,1330,697,5210,3060,2060,10200,3065,6850,3490,5870,1139,726,6120,3860,1465,1093,648,3995,1065,2395,1910,10300,385,2960,4185,25000,1742,4975,32000,399,2125,930,416,2340,3220,3845,1445,6570,12350,5330,1380,2810,973,1580,2790,416,4245,2715,4280,3185,2190,3800,2830,6680,1890,9774,1080,2795,2280,2730,17550,3245,1795,680,2645,3700,20350,596,806,4310,3250,2825,2240,1455,532,4540,4495,14850,3550,71600,3425,673,1951,1844,2675,1935,3385,879,18050,2015,554,9970,530,28430,2600,10250,2435,1610,1615,578,3850,3610,1475,2535,536,1720,408,407,1620,155 -"2019-01-14",40050,62100,127000,403000,121500,195000,350500,201536,1102000,250000,109500,44550,38350,267000,232000,34700,252000,33800,216000,82200,100000,185500,482500,102000,178000,70000,65900,267500,35100,94100,98200,135000,113000,434000,NA,68741,67750,265000,29200,76800,13400,32300,11300,16800,20000,135500,355500,6730,71000,7450,60900,35150,50800,121000,75100,49250,58300,206500,51000,37400,17700,343000,101500,86500,211600,439470,12650,193000,65800,32500,31050,60000,169000,52200,33550,21550,253500,36950,46800,95900,213960,186500,32300,21600,118500,6150,33900,195300,49250,291500,29550,73652,96000,43450,89100,6670,4635,12450,19550,27450,4340,16300,39000,36750,90400,546718,791000,18800,4195,120000,5630,60700,38200,191509,32200,22350,181500,40500,71000,146600,32150,343500,75400,31600,17550,34050,48650,19050,51100,190000,29850,81900,11550,33700,94600,60500,49300,29650,133500,NA,51800,36500,11250,68800,66700,288500,108400,15000,25050,39100,5800,15600,38650,57353,56900,78600,10850,720000,79600,69700,3750,70500,5110,8140,4255,9060,84682,NA,1303000,8550,8080,5940,14750,NA,18500,42550,136515,11350,9000,5460,44250,NA,46500,15600,101009,NA,24200,33300,55000,29300,160000,10700,27750,30900,189100,19200,17400,99500,7410,22191,20449,29300,125500,36000,50100,19150,289500,20550,106500,9100,4225,45150,18050,129000,70100,17450,19800,26800,7380,21450,209000,9690,46950,5530,66600,19450,26600,37700,36667,60300,55300,21450,23500,75312,12300,154500,42800,1255,128500,28950,37300,NA,17550,80200,8680,186000,40550,23550,7850,4675,49950,28600,20300,33650,5880,40400,16000,NA,15450,28550,35050,39550,71000,13450,46700,20350,9710,1470,14900,55300,52600,4880,64100,41300,2765,50500,29400,27100,12100,37300,107500,40100,11050,3145,39884,11450,20750,12550,61200,53600,51000,27800,36000,37451,4034,16850,15750,72400,96500,1075,18350,7470,23500,66000,7610,82500,12400,2525,12000,55200,2540,45600,29400,32200,12050,18600,50100,16450,6380,26500,45900,4430,35500,60400,109000,57600,25550,8102,98600,36050,7230,24200,59800,22100,14212,5390,15650,44250,18750,40235,24850,62112,7040,16200,11200,53600,51000,NA,1360,2645,17200,29450,664000,8430,9900,2145,20900,3785,9930,9190,7310,86200,NA,7840,20453,8260,14900,NA,15133,37300,28450,NA,8170,10750,23800,3110,776,11300,27171,15350,14200,7670,148500,9978,41900,12700,18800,11450,22050,28000,323500,10411,12350,8470,32600,24400,65100,23050,23000,4430,38000,5870,118500,4075,47900,6989,NA,11150,31700,19900,43200,4295,7100,7020,22400,NA,6570,4245,6910,78600,41400,32100,18900,14900,48000,19800,13400,84300,10250,20850,6730,NA,38423,24700,NA,5760,3868,15500,21650,6860,63500,25200,2135,NA,11575,7660,37000,9030,84500,30550,12850,17650,6030,9750,8880,91000,15009,NA,11000,10650,NA,6730,8810,29750,20900,54500,26900,10203,6810,3200,61000,9990,5190,19700,6125,5570,1990,6260,12150,5640,13300,4225,12850,20350,7160,9040,19200,93900,4320,12950,2020,22190,6360,NA,637000,NA,15156,22300,36780,7000,18550,3870,8690,7580,3355,8940,11100,678,3995,14500,19900,30400,2180,6240,10250,4325,117000,32250,18600,1025,3710,8030,13942,22350,8730,6910,8440,3175,29500,11650,19000,4865,37650,22550,4035,55583,195000,7460,92300,1900,67000,20600,7850,NA,11000,52100,37900,35050,1450,41150,NA,11500,7480,5930,1600,5290,49900,2800,5930,15850,29200,2400,36100,13650,25750,9210,44750,37200,17550,11200,5720,10550,12600,16600,28200,15750,5330,6470,14400,59400,3120,2575,NA,3210,10900,58300,11850,9880,35900,3050,184000,14300,21800,62300,NA,11600,32100,10400,NA,21850,NA,15950,6280,12850,43550,13000,16950,8240,9980,2495,17050,12150,3155,25200,8000,2550,1785,6140,13200,1230,NA,1175,5070,4500,11500,6100,1580,23600,60400,4180,9400,41150,6380,5090,119500,970,7450,2165,22400,472,11300,15500,33700,4255,2845,9490,NA,10550,18600,2610,15500,19100,9810,95600,32100,7400,10050,19400,6780,12350,20200,18900,12400,11400,3790,19450,72900,12400,25800,4220,24300,22300,12950,2525,5380,15600,5079,5880,23050,NA,8680,6460,5180,2915,9050,2460,50000,10800,52100,NA,7150,8390,2420,2785,753,5360,7250,14450,11378,25950,29799,2905,122000,9380,20800,NA,12400,35550,84200,5750,3645,6500,4825,10000,535,2670,4635,56509,17900,4775,2320,1790,48050,3415,3275,5800,5950,1110,37000,2735,10350,15700,6680,6440,2610,7420,11300,9600,13150,13700,9110,NA,34650,6750,12850,13100,8010,17200,7240,12635,33500,4940,52400,12900,11500,43050,6880,3875,11950,3280,3640,4775,21000,22200,8380,4463,21600,6930,NA,820,3965,2170,6310,6240,1040,3560,29550,4350,5100,4525,3750,27300,7300,4360,4815,6500,98600,35350,11450,4830,11300,1660,6930,7230,574,11250,NA,846,7730,6250,11900,5420,11100,20100,1975,10950,7410,2665,6040,12750,2080,16450,2515,9920,184500,5090,59000,12350,8000,3570,7180,5170,6580,13850,6600,NA,33967,7260,11250,1670,19800,8630,13900,2015,20900,8150,15000,6380,20260,11400,5590,13076,4455,28250,8530,4500,12500,5280,1080,3440,4660,23550,1490,10650,294,18750,5910,1771,17100,9570,9530,9200,6040,2305,17950,19400,5520,6850,1270,2100,2880,830,41200,11850,5940,7170,11750,14450,2090,2740,3237,NA,6330,8630,5750,240000,31450,3525,10500,5360,20500,11200,8238,2990,6240,1960,943,5270,3785,27900,10400,6000,2155,1600,8350,3885,10200,1680,3070,8842,9430,3705,3860,3905,8376,5980,29450,2515,5754,9550,3270,10900,10500,1060,7920,13350,14350,1370,56600,788,21150,2875,12100,4670,75300,6752,40800,16450,18000,1855,20150,2625,11400,4240,15600,4715,12650,1720,3860,15200,NA,4345,799,4535,7170,2985,1090,8580,6180,1390,8560,9278,2630,819,3240,4305,4500,6775,3370,13050,25300,5250,680,2260,2095,7460,1910,1695,4595,9340,1515,1840,4750,2540,10350,3285,2100,2445,8320,7190,7020,2260,11250,2645,2540,7310,7560,4200,4910,13100,9250,1160,1125,4830,2360,3690,2210,3450,11850,13500,29100,8820,1110,11650,10200,12000,4665,NA,205,1375,597,6890,1345,3975,12250,10050,4030,NA,3010,11350,2261,7920,6220,2960,1770,13600,1890,2830,1915,5240,2420,3215,4525,11900,7878,104500,4185,8040,6450,4485,5410,4405,422,711,26265,NA,33850,12250,1905,6850,854,2230,11500,6940,1275,9280,15950,NA,2800,3750,22550,10800,1820,8130,7790,4940,166,24900,4670,2445,NA,7370,5720,897,6920,4195,5680,12550,15000,3540,14500,3465,2055,6460,3850,3505,8170,3365,4800,13350,2330,4245,6540,3900,2005,5620,3700,1393,13350,10350,2305,20268,5800,2565,2740,4640,5360,3775,3440,2795,3145,7920,14600,21600,6680,3390,17300,21400,2320,10950,24100,13950,22750,4395,20950,10100,1315,2680,6050,409,2935,6060,6400,815,8980,8560,9150,NA,2830,11200,6100,19500,NA,15650,1190,3110,704,3310,1730,24100,9480,2875,3165,32150,7410,1245,5490,3480,12700,17750,NA,3535,3045,27100,7270,8390,2035,79200,1285,7620,10850,2180,7100,4190,634,735,4150,2015,18600,2820,11500,14250,1830,1245,8653,2700,3700,1950,2700,1360,6980,1300,1985,3560,7940,10154,1588,4900,15950,1395,8220,2285,3060,4035,41700,6600,2500,4660,19850,2350,2440,9690,1830,940,6350,8503,2090,1715,1620,2875,33150,7950,75700,47750,5980,7710,43900,2730,7650,13800,2710,8310,2125,2800,2580,2237,5290,2195,7420,10700,1460,1350,4840,4030,934,1965,4180,7770,3235,7250,3770,7550,21667,1515,4310,1690,3415,2370,10050,41000,1600,NA,2590,12000,1125,1140,5600,1480,3055,1565,42100,2035,1795,NA,3205,3795,1655,2145,2400,2780,8740,5600,6150,3072,3082,5910,7470,8160,2990,130000,NA,2450,2100,4630,6380,180000,5210,4340,6760,5210,9800,31700,3730,NA,5340,3205,4600,11800,3325,5850,5323,NA,2200,NA,2070,18200,7400,2190,8800,7190,3140,2250,1127,8260,3240,NA,1930,1375,1870,5591,2165,7240,7690,5080,2775,10200,1585,2520,6970,2795,4145,195,3120,2420,871,3265,3000,31650,1945,1790,4130,10550,4740,15200,4470,17850,1675,1880,8760,4775,6146,31050,3885,9440,1445,1100,6700,3550,2675,6890,7110,2950,NA,9410,8000,11500,1350,13000,9090,1890,23500,12250,6700,3025,4627,4395,3280,2270,2867,4115,6720,7420,7064,13650,19100,2555,7181,4670,1295,6370,5200,2830,6117,6390,6550,6800,7920,2775,7760,9630,8120,3959,2419,2725,1270,3405,33350,11719,16850,5650,836,10050,9400,5850,6790,1225,1755,4400,NA,8400,4770,17400,758,3660,4120,9860,7660,28950,1375,1325,7430,1180,2980,2415,2035,2965,4150,990,12300,6520,2925,4610,9130,1355,NA,6820,1515,1120,7750,NA,5800,5070,4450,3555,6050,685,4500,3060,2400,6290,3260,5000,2520,11950,7650,5420,8150,3220,1400,4300,147500,1035,2760,1845,3860,940,6500,2950,1795,5250,6690,3900,9910,5890,4085,4415,11900,731,1190,1475,14150,4250,1455,2460,3830,5850,1805,11200,5230,1160,4900,4560,2216,6420,7870,8620,12500,551,3940,6780,2695,2605,NA,2110,2800,1355,4075,3725,1905,1750,3710,4400,9830,3595,2735,5755,2030,11900,2950,5070,2345,5840,4860,3825,4710,4075,1900,NA,NA,10900,1500,1550,22700,2425,2340,1595,451,2260,61400,3015,4100,7750,8500,9944,2865,7190,4435,4695,5310,12627,1580,5130,3095,NA,3010,NA,8740,9800,4870,1360,4045,19550,2120,12300,11650,4290,11150,2930,932,4365,1825,17150,6860,3645,4040,2205,1730,2435,64600,4062,914,5700,4641,1381,4845,1985,3250,3060,5060,8480,4500,1845,1210,2875,18500,7760,5610,2295,1850,4940,8800,3070,595,4122,982,1909,2025,1282,1445,3985,1235,5110,4370,1730,5080,4050,4465,1699,2070,2368,562,10250,8960,4895,4310,3415,8110,2655,6590,3435,8670,2990,9700,6840,828,1956,2475,NA,7920,1865,1300,1720,7990,7600,2980,4245,1455,3070,NA,3615,3135,4600,1411,6070,12400,6720,3080,12450,5340,859,13500,3015,2610,5510,2865,2030,7980,181,5180,1940,890,NA,6900,NA,1350,2400,4885,7600,6620,1086,1565,2170,3710,2245,2005,7254,NA,1680,5075,4535,NA,4088,3150,1715,1705,1680,11600,4315,NA,5450,5200,3590,3980,5630,936,2110,708,8850,1970,NA,938,1945,11050,5620,2325,6940,6470,3615,819,2365,1560,4700,2240,534,1555,3695,2490,3680,1175,1800,1430,4450,1460,1560,6737,536,1210,4285,5260,3645,1725,10100,5730,3535,6710,4440,2252,1662,13650,3662,NA,537,7700,1815,4006,3220,1390,1700,1425,5230,13200,937,9874,2615,2884,2300,3340,1565,4000,3580,839,12250,5260,7960,1255,8320,4290,1485,580,4410,2295,1850,654,4060,4285,3330,4970,7405,1915,2970,1600,2555,7080,3525,3550,4650,9130,2610,5550,5100,6210,4120,6910,466,2511,2350,670,3550,1710,3105,3455,3330,855,4500,6240,3450,7200,3360,2250,2590,1300,2800,1395,2900,7730,1890,5750,3600,2530,1095,5430,4735,4350,2339,1430,4235,1435,1990,3045,2065,2455,3535,2015,1960,348,3445,7000,2745,1505,3520,2355,1460,6030,2485,6230,1815,6130,2270,3290,9530,4260,4455,3970,856,2685,1100,4120,2975,4315,1680,3100,1915,2830,6770,1545,1025,3545,20000,4160,2680,9440,3080,4745,1820,10700,810,1335,6650,4400,627,2950,3715,2845,7040,18300,3830,6080,4050,10460,2106,5860,3475,30500,2300,2580,3430,3415,12205,7110,2360,3060,1380,1930,1215,634,2160,1315,2150,3430,3040,423,9450,535,2295,1460,9940,2450,2575,6850,3255,3150,3604,4300,3300,4200,4200,9060,705,1935,6460,2735,2855,1400,4240,5140,1630,1050,2323,1515,2470,3605,1000,6320,1430,4100,1940,4230,5700,6050,3325,842,3565,1820,845,2170,1325,680,5580,3075,2105,10100,2980,6840,3420,6000,1137,662,6120,3860,1500,1087,670,4005,1070,2395,1895,9830,407,3005,4240,25950,1735,4980,31650,404,2160,919,417,2355,3230,4030,1415,6550,12800,5450,1365,2820,978,1580,2690,409,4265,2750,4285,3185,2185,3800,2835,6680,1904,9994,1055,2800,2300,2720,18100,3325,1730,678,2780,3705,20000,597,801,4325,3245,2815,2265,1415,551,4380,4500,14050,3550,72000,3330,675,1811,1861,2560,1940,3360,879,18100,2310,581,10050,523,31052,2610,9900,2420,1660,1575,600,3850,3610,1460,2415,536,1755,408,386,1455,155 -"2019-01-15",41100,64000,132500,404000,127500,202000,356000,198193,1150000,256500,110500,46750,39700,268500,236500,34800,259500,34550,214500,83300,99900,189500,475500,100500,180000,73200,65800,271500,36800,97100,96700,138500,112000,434000,NA,68043,65844,268500,29300,76300,13700,32200,11850,17050,19950,140500,357000,7040,71300,7580,60900,34700,51400,119000,76100,50900,62300,206500,51200,38050,17950,338500,100000,90100,212900,439470,13350,197500,67100,33350,32050,61500,170500,52200,34350,21550,256000,36700,47700,97200,223534,184500,32500,22200,118000,6090,34200,192100,49900,292000,30600,72866,94500,43850,89100,6810,4635,12650,19450,27400,4370,16250,40300,37650,91100,568513,782000,18900,4220,120000,5670,62300,38300,194102,32450,22600,185000,40950,73100,152700,32750,362200,79800,32300,17800,34250,49400,18700,51300,189500,31550,83400,11750,34350,95600,59800,51800,29650,134500,NA,54000,36250,11350,68600,67100,288000,111800,15150,25000,39300,5820,15550,39250,56400,57500,77600,10950,723000,79700,68700,3765,70500,5200,8190,4260,9103,85469,NA,1305000,8700,8300,5940,14550,NA,18300,42500,137918,11500,8900,5580,44700,NA,47050,15500,101486,NA,24050,33250,54900,29300,161000,10650,28600,32950,192400,19650,17500,99800,8200,22335,20221,29400,126000,35600,50800,19350,289000,20900,103500,9150,4240,42250,18150,128000,70400,17600,19850,26300,7580,21600,204500,9730,46200,5600,65000,19700,26050,36950,37000,59800,56300,20250,23450,75411,12400,157500,44750,1235,124000,28500,37300,NA,17550,80800,8860,183500,40900,24350,7860,4600,50000,29300,19900,33350,5870,41000,16300,NA,15450,28350,35300,39900,70400,13350,48350,20300,9690,1490,15050,58500,53300,4915,63300,40700,2760,51000,28750,27300,12350,38100,104500,40450,11300,3225,40419,11500,20550,12650,61500,54900,51300,27850,36750,37905,4086,17000,15950,71700,101500,1085,18700,7530,23550,67400,7860,82500,12650,2460,12050,56100,2580,46100,30800,32850,12300,18900,50000,16500,6390,26150,45000,4550,35250,60500,109000,58200,24950,8283,99000,36300,7290,23800,59100,23000,14212,5580,15300,44000,18850,41984,25050,62748,6950,16250,11250,54000,52200,NA,1374,2545,17300,29600,664000,9240,10050,2185,21700,3925,10200,8830,8100,86200,NA,7910,20540,8280,15200,NA,15172,37100,26500,NA,8150,11050,25000,3105,774,11850,27171,15300,13900,7670,150000,10169,42800,12950,18900,11450,22500,27850,321000,13531,12650,8600,33750,23900,64500,22800,23150,4480,38100,6010,121000,4085,50100,6902,NA,11500,31750,19700,42850,4275,7030,7130,22550,NA,6700,4265,7150,78300,41750,32850,18950,15000,48150,19650,14500,84800,10500,21300,6830,NA,38804,24750,NA,5750,3886,15700,22150,6990,59100,25200,2110,NA,11925,7830,37750,9120,84000,30550,13000,17500,6110,9440,9130,91400,15203,NA,11200,11400,NA,6770,9290,29850,21100,55300,27550,10386,6900,3215,62000,9990,5200,19900,6604,5670,1986,6350,12400,5700,13400,4130,13150,20400,7340,9750,19600,94300,4325,12950,2015,24671,6600,NA,629000,NA,15202,22500,36559,7350,18800,3895,8690,7680,3375,8950,11400,694,4130,14600,21350,30550,2185,6090,10250,4325,117000,31500,18600,1070,3770,8050,13751,23000,8930,6970,8300,3600,29950,12350,19250,4820,37350,24550,4010,54901,196000,7450,92900,1915,67100,20750,8100,NA,11100,52000,39750,35250,1460,41100,NA,11800,7500,5880,1705,5430,49000,2855,5960,16450,29300,2350,36750,13600,25150,9320,44750,36800,17600,11350,5890,10600,12700,16650,28700,15850,5320,6390,14350,59000,3155,2575,NA,3235,13500,58000,11850,9830,36900,3150,185000,14650,21700,62400,NA,11550,32800,10900,NA,22150,NA,15900,6330,13300,43800,12800,15650,8400,10050,2545,17750,12450,3245,25150,8010,2590,1795,6100,13050,1255,NA,1175,5340,4500,11900,6040,1580,24350,60400,4245,9400,41050,6450,5080,124000,971,7480,2180,22750,476,11200,15650,33350,4310,2915,9890,NA,10650,18500,2590,15400,19200,9780,95200,32100,7450,11050,19500,6830,12450,20550,19150,12550,11354,3780,21000,73100,12700,25500,4270,23900,21750,13200,2555,5440,15950,5079,5830,23450,NA,8680,6480,5260,3100,9200,2440,50900,10900,53100,NA,7190,8550,2420,2785,749,5200,7200,14700,11612,26300,29698,2950,126000,9460,21500,NA,12450,36000,85700,5860,3645,6520,4895,10050,534,2730,5070,56509,18400,4775,2320,1800,49700,3100,3245,5940,5930,1115,37750,2760,10300,15950,6750,6530,2615,7620,11600,9870,13200,13600,9150,NA,34400,6820,12800,14050,7980,16900,7260,12635,33400,5010,52700,13100,11600,43050,6920,3960,11900,3470,3630,4790,21050,22100,8410,4542,21500,7070,NA,824,3985,2220,6290,6270,1040,3660,29800,4450,5130,4540,3765,27350,7240,4605,4890,6880,98800,35400,11350,4850,11350,1665,7270,7240,574,11350,NA,859,7830,6580,12100,5450,11050,19750,1990,11050,7480,2735,6050,12700,2115,16650,2680,10150,185500,5290,61300,16050,8400,3540,7130,5290,6590,14000,6660,NA,34118,7310,11600,1850,19800,8600,14050,1955,20550,8220,15000,6960,20355,11750,5680,12975,4635,28150,8730,4550,12600,5330,1080,3505,4710,23750,1480,10650,296,18400,6130,1796,17200,9590,9340,9530,6100,2310,18400,19700,5680,6990,1280,2100,2920,860,41300,12050,5940,8020,11800,14450,2140,2745,3317,NA,6360,8700,5760,240500,31500,3650,10850,5490,20650,11250,8238,3025,6310,1960,941,5290,3750,28000,12150,6040,2270,1620,8360,3905,10150,1715,3140,8815,9780,3930,3840,3935,8403,5950,29350,2525,5754,9670,3320,11000,10625,1060,7920,13350,14400,1375,58200,800,21750,2910,12350,4820,75300,6879,41750,16350,18150,1960,20350,2620,11350,4540,15750,4730,12850,1785,3885,15100,NA,4390,803,4570,7240,2985,1100,8580,6180,1390,8870,9387,2630,821,3255,4310,4515,6951,3380,13000,25900,5340,662,2295,2095,7620,1925,1785,4745,9300,1700,1850,4750,2450,10400,3290,2095,2640,8400,7250,7070,2250,10750,2700,2580,7320,7620,4200,4900,13100,9250,1135,1120,4880,2340,3700,2240,3470,11900,13950,29200,8770,1115,11700,10300,11900,4660,NA,205,1285,594,6850,1345,4120,12200,10100,4105,NA,3030,11500,2261,8020,6180,3030,1765,13550,1910,2770,1905,5370,2410,3260,4515,11900,7799,104000,4175,8190,6380,4730,5420,4465,423,722,26825,NA,34200,12400,1910,6890,875,2305,11500,6950,1305,9440,16050,NA,2835,3815,23750,11050,1855,8140,7790,5090,168,26000,4655,2460,NA,7420,5750,902,6930,4200,5820,13000,15050,3545,14500,4080,2125,6440,3895,3505,8260,3385,4780,13250,2300,4245,6640,3900,2020,5600,3705,1415,13450,10200,2290,20405,5760,2580,2740,4640,5450,3840,3520,2755,3140,8170,14800,22250,6680,3445,17600,22400,2340,10950,24150,13900,23250,4460,20650,10000,1315,2635,6100,406,2875,5970,6410,829,9050,8520,9060,NA,2840,11350,6050,19500,NA,15650,1240,3110,695,3345,1760,24700,9600,2950,3215,30850,7350,1220,5350,3520,12650,18000,NA,3635,3025,27200,7250,8900,2105,79900,1310,7600,11300,2200,7080,4190,645,741,4230,2080,18900,2880,11500,13800,1810,1265,8548,2720,3795,1995,2695,1350,7050,1290,2010,3650,7990,10113,1582,4925,16300,1425,8260,2340,3070,4190,42100,6620,2500,4675,20000,2365,2450,9800,1850,940,6430,8803,2140,1700,1655,2880,33300,9630,75500,47650,5960,7850,40000,2740,7620,13750,2755,8500,2220,2815,2585,2237,5420,2220,7400,10700,1430,1375,5260,4045,937,1970,4400,7900,3245,7200,3820,7540,21776,1550,4490,1710,3440,2395,10100,41000,1625,NA,2740,12050,1130,1150,5650,1506,3080,1650,45300,2110,1830,NA,3170,3765,1665,2190,2465,2780,8610,5590,6060,3076,3089,6000,7290,8360,2990,131000,NA,2480,2090,4835,6430,179500,5210,4340,6650,5250,9740,30700,3720,NA,5300,3180,4600,11700,3360,5920,5315,NA,2185,NA,2110,18150,7530,2190,9120,7200,3185,2240,1146,8420,3240,NA,1930,1370,1895,5657,2155,7300,7750,5070,2670,10100,1600,2515,7090,2750,4195,195,3135,2415,875,3470,3025,31500,1940,1790,4220,10750,4790,15000,4530,18200,1670,1925,8840,4690,6234,31261,3900,9240,1445,1100,6690,3600,2760,6980,7360,2960,NA,9370,8060,11750,1425,13000,8910,1940,23550,12200,6700,3120,4604,4430,3240,2280,2867,4100,6780,7790,7074,13350,19450,2565,8472,4720,1335,6440,5230,2830,6117,6430,6450,6810,7880,2830,7970,9860,8200,4219,2433,2730,1260,3340,33100,12070,16850,5680,782,10050,9420,6030,6660,1320,1720,4470,NA,8350,4840,16950,782,3670,4095,9850,7100,28700,1380,1340,7690,1240,3020,2470,2130,3005,4190,992,12650,6590,2980,4615,9200,1365,NA,6830,1545,1120,7750,NA,5830,5010,4400,3555,6190,690,4595,3060,3120,6270,3315,5250,2530,12150,7500,5480,8150,3220,1395,4255,149500,1040,3200,1855,3845,973,6450,2930,1770,5210,6780,3925,10000,6270,4085,4515,11950,730,1220,1625,14100,4135,1450,2450,3920,5900,1805,11300,5320,1160,4920,4570,2182,6360,8170,9190,12000,542,3965,6900,2680,2620,NA,2120,2795,1350,4060,3750,1915,1760,3750,3970,9780,3655,2790,5605,1970,11800,3150,5090,2395,5950,4625,3815,4725,4110,1925,NA,NA,11100,1505,1535,22700,2430,2335,1645,445,2340,64500,2995,4085,7790,8610,10038,2880,6780,4440,4710,5200,12704,1565,5360,3110,NA,3200,NA,8700,9810,5050,1375,4100,25400,2150,13600,11850,4290,11300,3120,966,4390,2000,17100,7060,3655,4050,2205,1815,2440,66000,4126,916,6080,4697,1379,4985,2030,3280,3095,5110,8580,4495,1855,1210,2825,18650,7560,5780,2310,1860,5370,8700,3060,601,4237,997,1923,1990,1303,1470,4055,1245,5390,4365,1720,5160,4135,4695,1757,2171,2363,579,10200,9020,4985,4320,3420,8170,2630,6610,3480,8960,3065,9590,6720,859,1985,2505,NA,7830,1865,1305,1770,8580,7600,3015,4360,1470,3030,NA,3595,3135,4620,1430,6100,12450,6750,3075,12800,5594,866,13650,3015,2650,5590,2865,2395,8030,183,4955,1940,889,NA,6910,NA,1340,2400,4960,7590,6650,1068,1580,2190,3735,2250,1990,7254,NA,1650,5450,4510,NA,3871,3140,1715,1690,1635,11700,4380,NA,5500,5170,3590,4020,5580,930,2140,703,9030,1975,NA,946,1975,11000,5850,2340,6710,6660,3680,821,2315,1615,4795,2220,572,1645,3625,2493,3775,1170,1730,1452,4495,1470,1580,6932,542,1220,4330,5440,3355,1750,10000,5750,3565,6800,4505,2247,1667,13650,3642,NA,545,7380,1890,4033,3265,1400,1975,1425,5153,13150,947,10255,2635,2904,2320,3395,1595,4000,3595,839,12250,5310,8090,1285,8200,4235,1515,582,4455,2355,1855,653,4115,4300,3330,4940,7605,1915,3055,1620,2540,7010,3710,3600,4640,9200,2810,5540,6350,6250,4355,6870,461,2506,2420,684,3600,1760,3145,3400,3275,853,4645,6190,3410,7270,3380,2250,2625,1360,2780,1425,3000,7690,1880,5690,3655,2605,1125,5430,4740,4210,2392,1440,4193,1450,2005,3050,2050,2475,3545,2065,1955,352,3470,7000,2745,1525,3530,2425,1495,6080,2435,6240,1860,6050,2290,3360,9690,4480,4590,4000,900,2770,1160,4260,2985,4350,1695,3110,1980,2800,6830,1565,1040,3509,20000,4190,2655,10100,3055,4790,1835,10750,818,1320,7050,4460,680,2975,3685,2700,7300,18300,3943,5920,4085,10781,2106,5910,3525,31850,2270,2655,3390,3390,12254,7220,2355,3035,1405,1925,1225,657,2215,1320,2161,3395,3055,423,9500,550,2395,1490,10250,2915,2615,6960,3330,3260,3557,4315,3290,4170,4165,9060,709,1960,6910,2705,2800,1385,4330,5170,1680,1060,2310,1470,2470,3605,1000,6320,1475,4210,1980,4185,5600,6050,3275,837,3580,1890,850,2175,1350,673,5260,3055,2105,10500,3075,6800,3550,5890,1139,644,6170,4000,1505,1091,670,4100,1075,2395,1895,9800,397,2990,4200,26500,1708,4985,31350,402,2160,919,405,2470,3220,4050,1395,6500,12800,5450,1380,2875,966,1625,2695,409,4330,2780,4230,3200,2225,3800,2830,6680,1871,10004,1085,2865,2275,2710,18350,3280,1725,670,2755,3700,20500,597,794,4475,3305,2835,2320,1495,560,4460,4510,14000,3550,73200,3395,682,1815,1944,2570,1955,3265,881,18550,2250,580,10100,532,29672,2615,9960,2455,1660,1595,592,3815,3670,1895,2555,536,1890,408,383,1475,155 -"2019-01-16",41450,64800,132500,399000,128500,200000,366000,192939,1146000,263500,111000,47450,40800,267500,240000,34400,264500,34850,216500,82900,100000,183000,465500,100500,178500,74300,66500,275000,37950,96000,96500,136500,109500,429000,NA,66846,63176,276500,29250,76100,13900,32250,11800,17100,20050,139000,355500,7190,68300,7500,61400,34800,51400,117500,73600,51500,63600,200000,51000,38500,17850,338000,100500,92500,216000,430631,13550,198000,68600,33650,33000,61800,174000,53600,34750,21500,250000,36900,48500,99500,226405,185500,32100,22750,117500,6340,35200,190200,49650,299000,30250,71688,94000,45500,88300,6830,4615,12500,20050,27700,4330,16400,40300,37800,89400,582913,771000,18800,4190,119000,5630,64000,38850,195752,33150,22300,182500,41150,69700,158000,33250,356300,83600,32550,17850,33050,49800,18950,52800,188500,31600,82100,11800,35750,96100,60000,51700,29650,134000,NA,54300,35250,11300,68000,67600,288000,111500,14800,25000,40200,5860,15650,38900,55543,57000,79000,10850,716000,81300,67400,3870,69000,5150,8260,4285,8974,87045,NA,1293000,8610,8480,5850,14050,NA,18350,42100,138620,11400,8780,5580,45550,NA,46750,15000,101962,NA,23700,33050,56500,29250,160500,10700,27750,33150,195700,20150,18700,100000,8130,22239,20267,28750,125500,35100,49500,19700,285500,20950,103000,9200,4370,42450,17950,123500,70500,17550,19700,26200,7620,21400,207500,9850,45700,5600,64200,19700,26050,36600,36000,59400,55900,19650,23250,75213,12350,157000,45200,1215,124000,28500,37300,NA,18000,80000,8990,184000,40800,24100,8040,4560,50500,29350,19850,32900,5880,40400,16450,NA,15050,27650,36150,38700,70900,13150,47600,20100,9660,1490,14800,60400,53500,4800,62100,40200,2740,53700,28600,26900,11950,37950,104000,44700,11450,3315,40225,11250,21000,13100,60300,56000,53000,28300,36450,38661,4077,16950,16000,70200,101300,1110,18950,7550,23450,69000,7890,81900,12500,2560,12100,56800,2590,45650,30450,32900,12300,18800,47750,16450,6370,26300,45250,4510,35200,60600,111500,57500,24500,8302,102900,39000,7300,23050,59100,22700,14669,5560,15950,43300,18600,42130,24400,62930,7040,16750,11100,54100,50900,NA,1445,2695,17850,29200,651000,9860,10350,2220,21950,3890,10250,9000,8090,86700,NA,7830,21273,8260,15500,NA,15406,37000,29800,NA,8080,11200,25000,3040,772,12000,28860,15250,14350,7670,145000,10217,42950,12850,18700,11350,22250,27550,320500,14257,12850,8910,34000,23800,64400,22650,23150,5060,38150,6040,121500,4080,53000,6843,NA,11500,32000,19650,43250,4270,7030,6930,22500,NA,6750,4180,7140,79600,41700,32750,19000,15150,47400,19500,15600,84500,10250,21150,6750,NA,39376,25150,NA,5780,3895,16250,21550,6980,59700,24700,2200,NA,11875,7860,37100,9060,83700,30500,12800,17200,6220,9220,9250,91500,15397,NA,11100,11600,NA,6770,9290,30700,21150,55600,27050,10477,6910,3085,62400,10000,5200,20050,6622,5740,1982,6530,12400,5700,13350,4240,13750,22450,7320,12650,18750,94000,4345,13550,1960,24379,6810,NA,618000,NA,14659,22700,36706,7250,18800,3885,8690,7660,3395,9070,11200,717,4180,14600,21600,30550,2220,6070,10350,4445,119500,31600,18450,1085,3865,8060,13847,22900,9050,7100,8540,3730,29650,12200,20000,5050,37100,24850,4050,57046,194000,7150,91300,1910,66600,20200,8770,NA,10700,51500,38750,35800,1450,41000,NA,11350,7490,5860,1645,5460,48950,2850,6080,16500,29400,2435,36300,13950,25150,9430,44150,36300,18100,11400,5850,10950,12650,17250,28700,15950,5280,6540,14450,59000,3255,2585,NA,3295,12750,55900,11950,10000,36600,3280,185500,15300,21200,63700,NA,11200,32500,11400,NA,23400,NA,16150,6800,12950,43250,12500,20300,8340,10300,2600,18300,12700,3345,25100,8230,2610,1795,6000,12900,1290,NA,1215,5450,4510,12200,6100,1590,24950,60200,4390,9510,40900,6410,5100,124000,961,7400,2370,22750,486,11200,15700,32600,4310,3080,9900,NA,10500,17700,2665,15450,19900,9770,95300,31950,7460,10650,19500,6830,13000,20550,19200,12650,11126,3830,21300,71300,12900,25550,4345,24400,21350,13400,2555,5460,16500,5069,5900,23000,NA,8670,6780,5320,3150,9000,2400,51300,11000,53700,NA,7190,8600,2535,2920,764,5220,7160,14600,11659,26250,29497,3110,125500,9350,21450,NA,12750,37200,86100,6160,3645,6540,4905,10150,545,2735,5010,56116,17700,4830,2400,1870,51600,3125,3280,6010,6210,1130,39000,2770,10300,17150,6650,6420,2630,7750,11650,9870,13250,14050,9390,NA,33800,6920,13350,14850,8120,17200,7190,12588,32550,5090,53700,13050,11550,43150,6840,4020,11950,3470,3655,4930,20900,22300,8480,4542,22500,6880,NA,833,3970,2210,6300,6390,1065,3600,30100,4510,5180,4940,3785,26900,7360,4800,4825,7000,98400,35000,11550,4830,11800,1660,7300,7250,570,11000,NA,850,7860,6810,12150,5490,11300,19550,2585,11200,7790,2720,6100,12600,2105,16700,2860,11000,184500,5540,63300,16350,9380,3535,7070,5180,7460,14100,6780,NA,33817,7680,12300,1935,19700,8640,14050,1975,20900,8260,15000,6830,20451,11800,5620,12748,4690,28450,8960,4520,12550,5290,1085,3530,4760,23800,1520,10650,304,18350,6130,1891,17400,9640,12100,9550,6090,2355,18250,19650,5790,7030,1290,2150,3105,845,40600,11750,6100,8360,11800,14200,2120,2765,3439,NA,6360,8800,6460,240500,32000,3640,11150,5870,20800,11600,8238,3040,6280,1980,953,5300,4115,27650,12150,6080,2250,1610,8400,3880,10200,1750,3215,8950,9900,3910,3810,3925,8403,6560,28950,2550,5830,9800,3310,11000,10625,1050,8020,13200,14800,1430,57900,800,21650,2925,12250,5080,75600,7640,41900,17250,17800,1955,20800,2650,11200,4780,15800,4785,12900,1770,3800,15150,NA,4360,880,4615,7250,3060,1200,9860,6200,1415,8820,9585,2665,808,3360,4325,4590,7040,3380,12900,25850,5330,684,2275,2095,7600,1935,1820,4905,9350,1670,1915,4765,2480,10200,3340,2100,2635,8410,7240,7040,2245,11250,2640,2575,7470,7650,4200,4870,12950,9350,1125,1135,4900,2305,3680,2320,3440,12000,14150,29000,8800,1200,11500,10250,12050,4945,NA,205,1385,772,6830,1350,4105,12750,10050,4145,NA,3130,11800,2278,7970,6300,2970,1760,13500,1930,2670,1955,5350,2455,3255,4520,11450,8280,104000,4205,8130,6490,4715,5510,4530,425,726,26585,NA,35000,12450,2025,6910,883,2310,11400,6930,1335,9710,16050,NA,2890,4035,24050,11100,1835,8170,7780,5130,168,25950,4640,2530,NA,7420,5650,886,6940,4350,5790,13150,15950,3570,14000,4240,2110,6440,3870,3625,8310,3440,4830,12900,2305,4335,6670,4000,2015,5630,3710,1438,12800,10100,2295,21503,6210,2620,2715,4770,5510,3910,3570,2795,3470,8370,14750,22300,6750,3485,17600,23150,2375,10850,25050,13800,23100,4560,20800,10050,1315,2765,6150,409,3510,6250,6300,847,9180,8940,9320,NA,2850,11300,6050,19300,NA,15600,1240,3035,684,3370,1795,25000,9550,3000,3295,31900,7700,1240,5460,3520,12700,18100,NA,3630,3270,25500,7610,10950,2030,82200,1340,7600,12850,2215,7220,4190,660,769,4325,2010,18750,2885,11250,14000,1935,1300,8330,2760,3805,1988,2745,1340,7040,1290,1990,3725,8080,9948,1526,5000,16550,1525,8350,2330,3090,4305,40450,6550,2500,4715,20200,2385,2520,9820,1850,934,6440,9364,2165,1710,1670,2890,33250,9630,76000,47600,6080,7860,40900,2705,7470,14150,3130,8600,2220,2860,2750,2237,5390,2355,7300,11150,1450,1390,6080,4045,929,1965,4340,7830,3230,7200,4010,8030,21667,1610,4750,1665,3505,2420,10200,41000,1615,NA,2820,11950,1145,1170,5670,1512,3120,1630,45650,2095,1915,NA,3210,3710,1650,2250,2475,2780,8550,5600,6210,3058,3105,5990,7170,8460,2990,130000,NA,2500,2100,4900,6410,178500,5090,4290,6850,5360,10000,22900,3720,NA,5260,3200,4600,11600,3360,5930,5402,NA,2305,NA,2090,18300,7710,2225,9140,7240,3220,2255,1230,8340,3195,NA,1965,1380,1880,5649,2150,7330,7700,5180,2695,10250,1625,2515,6870,2705,4260,204,3155,2495,877,3590,3010,31350,1905,1775,4260,10800,4910,14900,4530,18700,1675,1955,9460,4605,6214,31296,4125,9580,1450,1100,6580,4015,2740,7030,7160,2960,NA,9370,8050,12050,1515,13000,8680,2020,23450,12500,6720,3100,4852,4605,3300,2310,2908,4095,7210,7300,7203,12950,19350,2590,8504,4735,1440,6510,5220,2820,5987,6590,6590,7130,7700,3090,7860,9980,8160,4167,2496,2760,1305,3385,33200,11919,16600,5670,830,10350,9350,6300,6880,1305,1780,4510,NA,8810,4760,17100,775,3735,4090,9890,7520,28800,1385,1310,7670,1215,3015,2485,2110,3060,4185,977,12950,6680,3000,4730,9280,1380,NA,6880,1460,1140,7820,NA,5830,5060,4500,3560,6190,712,4635,3060,2895,6440,3230,5280,2575,12000,9750,5500,8200,3220,1455,4100,160500,1050,3305,1855,3910,980,6400,2975,1730,5100,6750,4065,10700,6270,4005,4510,11950,735,1195,1620,14200,4070,1485,2445,3985,6140,1885,11650,5300,1160,4960,4590,2288,7920,8150,9470,11950,557,4060,6910,2600,2625,NA,2190,2845,1410,4130,3730,1895,1760,3740,5160,9650,3740,2800,5730,2270,11900,2550,5090,2430,6000,4740,3845,4795,4100,1960,NA,NA,11150,1510,1540,22700,2470,2440,1680,436,2300,64300,2980,4130,8210,8570,10319,2870,6530,4575,4965,5200,12550,1575,5400,3100,NA,3370,NA,10450,10000,5000,1400,4105,33000,2275,13850,11900,4290,11050,3060,981,4470,1980,17300,7300,3775,4060,2305,1905,2555,65800,4155,919,6080,4729,1367,5070,2005,3305,3130,5160,8610,4660,1845,1210,2830,19050,7370,5700,2375,1860,5700,8930,3110,616,4218,1035,1943,2035,1277,1450,4150,1240,5400,4435,2085,5230,4200,4715,1766,2162,2363,576,10150,9080,4990,4435,3555,8120,2610,6630,3530,9070,3075,9450,6790,870,2099,2550,NA,8110,2085,1385,1850,8650,7630,2990,4305,1470,2950,NA,3725,3135,4795,1511,6100,12400,7090,3140,12800,5645,866,13750,3000,2650,5600,2850,2460,7950,184,4890,1985,861,NA,7010,NA,1355,2515,5010,7540,6730,1059,1560,2225,3720,2400,2000,7435,NA,1780,5450,4550,NA,3688,3265,1700,1775,1645,11450,4390,NA,5430,5410,3590,4095,5650,932,2135,684,9200,1995,NA,946,2020,11050,5850,2320,6980,6930,3680,827,2340,1675,4855,2300,574,1670,3590,2463,3785,1175,1685,1456,4700,1490,1595,6755,545,1245,4320,5480,3310,1760,11500,5810,3680,6830,4420,2257,1662,13500,3642,NA,550,7360,1920,4037,3390,1415,2035,1500,5191,13200,962,10467,2655,2894,2315,3425,1610,4000,3585,839,12200,5340,8110,1285,8280,4200,1540,580,4445,2355,1865,680,4280,4320,3330,4850,7605,1850,3060,1780,2580,7620,3730,3685,4600,9320,2860,5550,6120,6050,4440,6850,458,2583,2450,679,3635,1785,3135,3516,3285,860,4700,6400,3395,7300,3380,2250,2670,1360,2815,1455,2985,7710,1890,5710,3830,2635,1080,5510,4710,4425,2435,1435,4193,1510,2020,3230,2075,2475,3595,2095,2040,361,3445,7000,2745,1610,3345,2650,1515,7210,2520,6290,1890,6050,2340,3390,9560,4565,4545,4020,903,2770,1235,4450,2985,4365,1695,3110,1980,2805,6830,1640,1045,3626,19700,4210,2690,10450,3120,4800,1870,10650,820,1350,7230,4455,676,2980,3665,2750,7500,18500,3963,6080,4085,11343,2111,5920,3525,32600,2280,2770,3390,3405,12302,7220,2375,3005,1420,1955,1245,661,2220,1335,2156,3425,3075,423,9440,555,2340,1470,10700,2830,2620,6990,3395,3285,3377,4325,3355,4330,4350,9460,718,1960,7010,2690,2910,1395,4380,5220,1665,1090,2302,1470,2452,3605,1000,6390,1480,4410,1950,4195,5870,6410,3405,840,3505,1850,842,2175,1360,675,5220,3055,2110,10300,3040,6890,3595,5860,1161,645,6190,4030,1580,1085,671,4120,1080,2445,2020,9400,402,2995,4220,27400,1715,4980,30600,406,2125,959,405,2555,3210,4060,1395,6650,12200,5600,1400,2875,962,1695,2695,413,4280,2780,4275,3240,2265,3800,2800,6680,1899,10095,1145,2820,2290,2765,18850,3275,1865,669,2775,3690,20600,776,805,4420,3375,2870,2400,1525,568,4490,4600,14050,3550,73900,3390,682,1781,1944,2630,2090,3325,877,18450,2265,579,10100,563,33398,2625,9610,2450,1685,1580,598,3895,3685,2275,2525,536,1995,408,387,1430,155 -"2019-01-17",41950,64900,136000,386000,129500,207000,360000,186731,1134000,263000,111500,47600,41350,268500,232000,34500,267000,34950,214000,85400,98500,174500,480500,101500,182500,74400,66100,271500,38400,93600,98000,135500,109500,425000,NA,65249,60794,282500,29200,78100,13850,31550,11950,17000,19950,141500,364000,7140,66200,7490,60700,35250,51800,121000,71500,50900,63500,194500,50500,40200,17350,340500,101500,91700,209100,430140,13500,193000,68500,33400,32950,58700,172500,53700,34300,21500,242000,35450,47250,100500,221619,184500,31600,22350,118500,6110,36500,181400,48900,298000,30050,72375,90700,44700,87900,6940,4615,12275,19850,29000,4320,15950,37950,38200,90900,574156,772000,18350,4255,115500,5600,62500,39000,200386,31800,22300,172500,40300,68800,153200,32050,340500,80800,33550,17900,32700,49500,18900,52900,183500,31000,81500,11700,34700,95200,62000,50400,28750,134000,NA,54700,34700,11250,69600,66700,281000,109600,14400,24800,40050,5880,16000,39350,54304,55900,76800,10700,736000,79300,64100,3810,67100,5140,8300,4265,9276,86651,NA,1306000,8820,8310,5810,13800,NA,18200,41400,138319,11050,8570,5680,44000,NA,46050,15250,101962,NA,23850,31800,55400,29250,159500,10950,27650,31800,188200,20800,17600,101000,8350,21904,20403,29950,123000,34900,47200,19650,278000,21050,102000,9330,4545,42000,17800,122000,70700,17500,19300,26350,7460,21400,207000,9660,45550,5600,63700,19950,25600,36900,38000,57800,56400,19150,22850,75312,12150,157000,46050,1175,123500,28050,36500,NA,17800,80000,8830,182000,40450,24050,8210,4755,50800,29150,21000,32600,5750,39400,16000,NA,14650,27200,34800,37050,68800,13750,44700,20100,9630,1505,14400,58900,50400,4970,61900,39450,2760,52300,29750,26900,11900,38550,106000,42700,11350,3335,40079,11000,20150,12850,59800,56100,51200,27650,33600,37854,4101,16900,16150,69100,97600,1110,18900,7580,23400,66900,7750,83000,12800,2465,11950,57100,2595,46800,31550,31850,12200,18450,47550,16500,6370,26500,44000,4470,36300,61000,109500,57800,24600,8197,102000,37900,7160,23450,59100,22600,14295,5630,15850,44150,18550,42130,24050,61748,7020,16150,10850,54300,51200,NA,1454,2655,17850,28500,639000,9580,10450,2245,21550,3895,10400,8740,8580,82800,NA,7840,20928,8300,15100,NA,14820,37500,29800,NA,8200,11050,24900,2885,767,12650,28474,15700,14000,9970,141000,11744,43300,12500,18800,11400,22500,28000,318500,12804,13100,8540,33900,23750,64500,24000,23000,5170,39050,6170,118000,4040,52000,6882,NA,11300,32000,20450,42500,4100,7030,6740,22750,NA,6700,4200,7080,79300,42250,32800,18750,15200,47250,19550,15250,83900,9980,21100,6730,NA,39186,24850,NA,5630,3941,15950,21250,7040,57800,25100,2100,NA,12375,7840,37400,9080,83700,30650,12900,17150,6140,8610,9110,92500,15397,NA,10650,11500,NA,6750,9220,30350,20600,56200,26750,10522,6860,2960,61900,9700,5180,20050,6594,5790,1970,6380,12350,5810,13400,4300,13600,22350,7110,12650,18300,94400,4345,13650,1955,23406,6720,NA,613000,NA,13709,22750,36559,7170,18900,3770,8630,7470,3290,9180,10900,720,4170,14650,20800,30900,2235,6070,10550,4435,113000,31500,18400,1050,3920,8120,13799,22900,8990,6800,8540,3640,30850,12050,19800,4865,36500,24550,4030,54511,198500,7060,91000,1855,65400,19950,8930,NA,10600,51700,39250,35400,1415,40450,NA,10850,7480,5780,1620,5430,49150,2770,6010,17100,30000,2405,36850,13900,24850,9210,44600,36700,17600,11150,5850,10750,12250,16900,28400,16100,5200,6550,14450,59300,3280,2585,NA,3245,12700,55900,11950,10300,37200,3225,184000,15000,21100,62100,NA,11200,31700,11200,NA,23450,NA,15700,6440,12850,45250,12600,22550,8300,10000,2575,18250,12250,3400,24900,8070,2665,1810,5800,13000,1275,NA,1210,5390,4490,12000,6100,1570,24650,59400,4360,9640,40700,6650,5080,122500,962,7300,2365,23300,478,11200,15800,31650,4270,3230,9870,NA,10650,17350,2620,14900,19450,9730,95500,32100,7470,10150,19900,6520,12500,20550,20250,12650,10944,3980,20750,69500,13050,25100,4280,24050,20650,13350,2485,5590,16500,5060,5850,23200,NA,8540,6660,5200,3155,9230,2385,50900,10900,53000,NA,7210,8540,2550,2830,759,5180,6840,13950,11050,25850,29446,3040,130000,9040,21200,NA,12650,36300,86900,6250,3640,6670,4890,10300,537,2740,5030,55919,16750,4855,2680,1865,50100,2820,3215,5910,6300,1125,38600,2780,10500,17250,6570,6410,2615,7670,11500,9870,13200,13800,9230,NA,33700,6870,12950,15750,8030,17050,7110,12588,33050,5070,54000,12550,11550,43000,6980,4050,11900,4095,3620,4880,21150,21600,8690,4586,23050,6820,NA,864,3955,2190,6240,6240,1155,3540,30000,4520,5180,5500,3920,26800,7140,4720,4865,7040,97200,34550,11350,4865,11700,1675,7220,7120,576,10500,NA,863,7710,6640,11800,5520,12000,18800,2735,10950,7880,2670,6040,12550,2125,16650,3095,11350,177500,5540,62400,15850,10200,3440,6950,5350,7660,13450,6780,NA,31763,7810,12900,1895,19750,8570,14200,1885,20850,8310,15000,6740,20260,11950,5640,12748,4730,28250,8890,4505,12550,5250,1100,3520,4725,23750,1495,10500,297,18600,6040,1874,17850,9690,11500,9510,6000,2330,18200,19600,5590,6920,1280,2120,3170,809,39300,11800,6000,8520,11950,14200,2140,2885,3495,NA,6390,8840,6220,242500,32050,3750,10650,5820,20700,11900,8279,3095,6260,2055,941,5320,4150,26850,12200,6030,2180,1685,8400,3885,10300,1690,3165,8639,9940,3880,3745,3935,8276,6390,28150,2550,5754,9810,3315,11000,10350,1065,7840,13200,14700,1425,57500,800,21500,2750,12600,4955,75700,7386,43150,15950,17300,1980,21100,2510,11250,4620,15550,4685,12850,1725,3880,15200,NA,4320,812,4825,7170,3130,1200,12800,6240,1415,8720,9486,2610,806,3295,4420,4610,7069,3360,12950,25800,5300,710,2235,2095,7630,1925,1730,4850,9380,1640,2025,4755,2470,10000,3370,2110,2465,8280,7350,7010,2240,10900,2605,2565,7430,7600,4200,4880,13100,9500,1100,1115,4845,2290,3670,2465,3570,11900,14100,29000,8710,1220,11450,10000,12200,4965,NA,203,1400,980,6730,1350,4115,12350,10050,4000,NA,3050,11550,2278,7920,6500,2970,1850,13550,1910,2660,1970,5400,2460,3225,4565,11950,8300,104500,4165,8200,6590,3305,5500,4500,425,751,27706,NA,34000,12300,1985,6930,871,2280,11500,6970,1315,9800,16350,NA,2895,4020,23100,10750,1810,8040,7750,5100,169,25300,4640,2460,NA,7510,5580,885,7000,4300,5480,12500,16150,3565,15400,4080,2050,6450,3865,3615,8490,3390,4590,12850,2270,4360,6650,4075,1955,5730,3680,1388,12950,10150,2250,21412,6320,2620,3045,4840,5470,3895,3600,2770,3390,8410,14750,21700,6760,3450,17650,22600,2400,10850,24900,13800,22350,4425,20550,10000,1315,2770,6130,408,3405,8120,6280,850,9160,8900,9590,NA,2860,11050,6040,18700,NA,15550,1205,3030,670,3385,1745,25050,9650,2940,3245,39250,7580,1190,5420,3520,12650,17800,NA,3600,3245,24000,7600,11200,2035,81300,1465,7480,12300,2180,7270,4190,661,799,4240,1975,18400,2835,11150,14200,1890,1275,8357,2740,3820,1938,2705,1345,6870,1245,2115,3805,8100,10771,1486,5020,16550,1510,8310,2280,3025,4300,40800,6510,2500,4940,19900,2375,2580,10250,1850,925,6400,9248,2165,1705,1700,2865,33250,9120,76000,47700,6050,7850,39950,2750,7110,13800,3650,8540,2175,2865,2640,2232,5420,2375,7150,10850,1430,1370,5940,3955,920,1940,4440,7830,3170,7110,4000,8450,21667,1550,4750,1645,3505,2390,10200,41300,1600,NA,3080,11950,1115,1145,5650,1471,3085,1675,45000,2060,1885,NA,3175,3700,1650,2120,2465,2780,8500,5600,6160,3035,3097,5920,7100,8580,2990,130000,NA,2425,2080,4975,6440,178500,4965,4305,6710,5430,9760,21450,3745,NA,5210,3170,4600,11450,3390,6010,5275,NA,2360,NA,2055,18000,8150,2220,9230,7190,3230,2295,1225,8180,3125,NA,1950,1390,1830,5766,2120,7350,7610,5180,2700,9910,1620,2515,6350,2760,4275,198,3170,2460,879,3590,2990,31450,1910,1780,4140,10750,4915,14200,4560,18700,1745,1920,9150,4350,6205,30735,4210,9480,1445,1100,6540,3990,2690,7060,7100,2950,NA,9220,8100,12100,1520,12950,8430,1970,23000,11900,6690,3300,4818,4625,3170,2310,2917,4135,7180,7170,7173,12950,19300,2535,8174,4735,1395,6600,5220,2810,5943,6530,6360,7200,7740,2995,7840,11100,8450,3941,2514,2690,1295,3395,33100,11619,16500,5650,821,10350,9170,6150,7110,1355,1815,4650,NA,8620,4535,17000,766,3550,4075,9960,7620,29000,1400,1290,7600,1180,2935,2465,2010,3160,4215,1270,12700,6670,3075,4650,9240,1365,NA,6760,1440,1100,7760,NA,5740,4970,4470,3540,6080,695,4660,3060,2645,6850,3235,5040,2580,11900,10000,5460,8060,3220,1460,4020,157000,1080,3130,1885,3840,980,6580,2965,1700,5230,6680,3990,10200,6010,3900,4515,11900,763,1165,1665,13800,4090,1475,2500,4015,6110,1930,11250,5250,1160,4910,4560,2263,7700,8240,9980,12050,562,3985,6760,2655,2705,NA,2220,2800,1370,4130,3670,1875,1730,3740,4720,9580,3700,2825,5730,2245,11950,2540,5070,2430,5920,4600,3810,4780,4090,1940,NA,NA,11050,1495,1540,22750,2460,2360,1570,436,2185,65100,2975,4140,8100,8480,10085,2850,5950,4550,4835,5410,12357,1590,5170,3065,NA,3320,NA,10150,9870,5050,1375,4100,40700,2225,14100,11350,4290,10800,2945,973,4385,1935,17700,7150,3600,4060,2240,1830,2520,65900,4130,916,6300,4673,1379,5330,2020,3270,3140,5150,8790,4640,1835,1210,2820,18300,7330,5630,2330,1840,5720,10100,3090,627,4184,1015,1943,1995,1354,1460,4120,1280,5150,4485,2000,5250,4135,4785,1708,2158,2420,570,9950,9090,4985,4170,3485,8750,2590,6600,3675,9050,3100,9340,6830,865,2042,2510,NA,8500,2000,1335,1820,8680,7600,3005,4260,1500,2930,NA,3640,3115,4750,1459,6010,12450,7250,3150,12700,5696,890,13700,2915,2650,5590,2820,2400,7750,183,4590,2030,856,NA,8280,NA,1320,2465,5000,7580,6730,1014,1585,2180,3735,2420,1980,7290,NA,1730,5200,4545,NA,3821,3160,1700,1875,1620,11200,4370,NA,5370,5400,3590,4070,5510,922,2115,679,9200,1990,NA,934,2130,11150,5750,2320,6670,6920,3620,823,2325,1860,4855,2260,561,1535,3525,2498,3720,1190,1665,1426,4960,1440,1540,6392,542,1245,4265,5480,3205,1720,11550,5930,3665,6810,4315,2247,1734,13800,3635,NA,545,7040,1915,4073,3395,1420,2035,1485,5201,13000,961,10722,2615,2904,2290,3635,1575,4030,3525,839,12300,5210,8000,1280,8340,4250,1510,579,4455,2520,1855,664,4370,4320,3330,4760,7455,1700,2960,1910,2575,7420,3905,3600,4600,9260,2340,5550,5980,4920,4285,6870,454,2583,2410,679,3630,1795,3070,3455,3300,891,4595,6110,3350,7290,3380,2250,2670,1350,2780,1450,2995,8020,1920,5630,3755,2685,1030,5480,4605,4240,2387,1440,4161,1520,2045,3255,2140,2460,3600,2080,2010,357,3535,7150,2815,1540,3100,2765,1555,7010,2480,6270,1810,6270,2355,3400,9460,4455,4465,3940,913,2730,1220,4475,2990,4365,1730,3115,1900,2715,6490,1575,1035,3611,20100,4175,2700,10000,3145,4800,1860,10750,808,1495,8080,4460,676,2930,3605,2755,8020,18550,3968,5950,4045,11323,2111,5720,3535,31800,2345,2850,3365,3390,12543,7380,2350,2930,1440,1895,1220,651,2295,1365,2156,3430,3045,423,9480,550,2315,1435,10400,2660,2580,6860,3320,3210,3353,4330,3630,4320,4345,9270,718,1990,6800,2710,2850,1300,4425,5130,1690,1085,2259,1460,2476,3505,1000,6350,1445,4525,1885,4185,5750,6180,3270,829,3425,1855,840,2260,1360,672,5020,3020,2130,10300,3000,7000,3590,5700,1163,658,6190,3850,1470,1082,670,3935,1080,2395,1980,9080,404,3005,4180,27300,1728,4965,30800,402,2100,971,426,2600,3225,4200,1380,6410,12100,5690,1410,2890,944,1645,2715,408,4230,2750,4415,3175,2210,3800,2690,6680,1914,10516,1155,2750,2340,2820,18750,3350,1925,660,2730,3680,20900,940,805,4450,3605,2845,2430,1495,558,4555,4565,14600,3550,73900,3485,681,1755,1922,2470,2115,3290,877,18350,2240,577,9990,585,32294,2645,9900,2520,1715,1520,777,3905,3695,2065,2500,536,1890,408,387,1385,155 -"2019-01-18",42300,64600,137500,400000,131000,210000,368500,191984,1140000,262500,116500,46700,40750,269500,232500,33850,266500,35800,215500,85600,99600,172500,498000,102000,183500,75500,67000,270500,38050,94600,98200,139500,106000,424000,NA,63753,63366,281500,29300,79000,13750,32150,12700,17350,20000,142000,365500,7280,69500,7610,60800,34950,52000,122000,73200,50400,64100,194500,50700,41300,16900,341500,104500,92400,206500,437997,13700,192500,68500,33750,33550,57800,173500,53900,34250,21450,250500,35600,48200,101000,223534,183000,31950,22650,118000,6250,36550,187200,48400,305500,31300,74241,89300,45450,88200,6980,4665,12175,20050,28900,4455,16100,37800,38200,91800,578340,768000,18200,4245,115000,5650,64400,38700,205021,31900,22400,172000,39000,69900,153100,30600,345800,83700,33600,18500,31800,50000,19000,53700,190000,32950,84200,12100,36200,98800,61300,54500,28750,135000,NA,55700,35450,11250,69200,68000,281500,113800,14850,25350,40150,5890,16150,41300,56972,57900,74100,10650,729000,80900,63800,3845,69500,5140,8330,4305,9319,92953,NA,1307000,8960,8500,5820,13650,NA,18550,41700,145034,11050,8990,5670,44050,NA,46800,14900,102439,NA,24250,33800,54200,29850,161500,10850,26550,31650,193200,22650,16850,101500,8250,22143,20996,29900,120500,34600,47550,19750,277500,21150,107000,9410,4540,42200,17950,123000,71000,18100,19500,26000,7610,22000,207500,9740,46550,5810,64000,19950,25650,36800,35500,57300,56800,19450,22850,79276,12400,157500,48000,1215,124000,28550,37200,NA,18300,81000,9350,185000,39850,24100,8160,4725,51100,30200,21450,32150,5950,39800,16150,NA,15000,27200,35300,35900,70200,14200,44600,20250,9590,1545,14800,59200,50800,4980,62900,41250,2780,51700,32950,27000,11900,36950,108500,42850,11500,3330,40371,11100,19800,13000,60500,59000,50900,29350,33550,38106,4153,17650,16250,70000,98000,1115,18700,7720,23100,69000,7950,83900,12750,2435,12500,57400,2610,48350,32550,32100,12100,18850,48800,16750,6400,27400,43450,4710,37200,60700,112000,59400,24700,8264,105200,38000,7260,24400,60500,22800,14295,5670,16000,44850,18450,41887,24400,60475,7170,16250,10600,54500,51300,NA,1464,2740,18750,28600,641000,9660,10000,2255,21650,3895,10500,9000,8600,80300,NA,7930,20799,8330,15050,NA,14664,38850,30550,NA,8150,11150,25550,2940,772,12100,29777,15400,14200,11600,139000,11028,44700,13150,19000,11500,22450,28450,322000,13251,12900,8660,34100,24100,64600,24000,23000,5220,39450,6200,118500,4110,51400,6911,NA,11550,31500,20200,42800,4090,7140,7040,22400,NA,6740,4200,7030,79900,42900,32900,18650,15200,47650,19550,14850,84900,10000,22900,7420,NA,38709,25150,NA,5670,3964,16250,21450,7130,58900,25500,2115,NA,12600,7950,37500,9200,83700,30600,12900,17000,6190,8660,9160,94500,15931,NA,10650,11500,NA,6760,9400,30450,21000,58200,26150,10841,6920,2910,61300,9770,5270,20800,6908,5820,1994,6620,12500,5810,13650,4305,13600,21700,7080,13250,19150,95200,4520,13700,1975,23601,7090,NA,618000,NA,13754,22650,36853,7020,18850,3820,8670,7590,3360,9260,10950,746,4190,15050,20800,30750,2225,6140,13150,4550,115500,31650,18450,1055,4150,8200,13942,22650,9100,6990,8400,3640,32800,12000,20300,4885,36500,26350,4095,54511,199500,6890,92600,1795,68000,20350,8940,NA,10700,52000,38500,34850,1405,40300,NA,11250,7580,5740,1605,5470,50400,2760,5870,18350,30200,2440,38200,13850,24550,9500,48800,37250,17450,11100,5940,10700,12150,16850,28550,16800,5290,6750,14950,58400,3455,2600,NA,3220,15300,55700,12000,10800,37200,3225,183000,15450,21350,62300,NA,11250,31650,11800,NA,23700,NA,15500,6510,12950,47550,12950,20700,8310,10150,2620,18350,12200,3335,24700,8180,2655,1860,5820,13200,1290,NA,1230,5420,4615,12250,5980,1595,25500,60000,4360,9640,42050,6990,5080,123500,975,7440,2485,23500,498,11200,15950,33700,4275,3210,9990,NA,10800,17800,2580,16350,19500,9800,95700,32500,7470,13150,20200,6540,12900,20800,20050,12650,10852,4250,21250,70800,13000,24850,4305,24300,22250,13350,2485,5630,16700,5031,5990,23200,NA,8770,6510,5180,3420,9560,2385,50900,10800,54200,NA,7450,8600,2595,2875,781,5270,6900,14100,11097,25550,29497,3075,131500,9320,21300,NA,12550,37150,90400,6210,3745,6710,4985,10450,545,2735,5160,55722,17000,4960,2640,1865,51300,2865,3370,5960,6250,1160,39000,2840,10650,17800,6790,6400,2655,7580,11900,9930,13350,13950,9230,NA,34100,7050,13100,15550,8290,17200,7280,12588,32800,6590,54200,12600,11650,43000,7060,4030,11850,4070,3625,4985,21300,22300,8800,4635,23000,6580,NA,889,3945,2210,6240,6220,1140,3490,30200,4550,5210,5580,3960,26400,7260,5070,4960,7130,96000,34500,11100,4940,11600,1665,7790,7140,575,10850,NA,857,7850,6370,12300,5500,11600,19050,2750,11050,8310,2710,6060,12450,2140,16600,3075,11450,178500,5580,65700,15750,10250,3460,7010,5450,7900,13700,6710,NA,32114,8050,13600,1920,19600,8550,14250,1870,21050,8600,15000,6750,20403,11950,5650,13050,4700,28750,8880,5110,12650,5220,1110,3585,4835,24000,1495,10700,302,18550,6320,1862,17850,9710,11400,9680,6130,2490,18350,19500,5640,7140,1280,2085,3300,795,38950,11500,6090,8740,12200,14600,2240,2875,3584,NA,6440,9000,6220,242500,33150,3920,10700,6000,24600,12100,8401,3190,6380,1985,951,5340,4090,26900,12000,6060,2190,1685,8430,3930,10450,1680,3185,8423,10000,3920,3940,3990,8285,6390,28400,2595,6109,10450,3360,11150,10375,1075,7850,13150,14900,1420,58000,837,20750,2760,12600,5000,76000,7970,43500,16000,17550,1975,20800,2535,11300,4495,15600,4860,12750,1740,3905,15350,NA,4400,789,4850,7240,3900,1195,12850,6270,1430,8510,9387,2630,819,3285,4510,4650,7285,3485,13100,25850,5310,746,2235,2095,7490,1930,1775,5100,9610,1665,1925,4760,2430,10000,3365,2185,2550,8350,7310,7100,2275,11150,2645,2650,7640,7650,4200,4950,13400,9520,1145,1120,4870,2285,3675,2620,3585,11950,13500,29100,8720,1215,11300,10200,12250,5330,NA,205,1440,941,7030,1360,4165,12650,10200,4180,NA,3090,11550,2278,8010,6930,3080,1950,14000,1965,2620,1955,5490,2585,3260,4645,11950,8349,104500,4200,8610,6690,3145,5500,4505,424,739,29388,NA,34700,12350,1990,7150,873,2960,11650,6980,1405,9850,16600,NA,2960,4175,24400,10900,1815,8090,7760,5130,168,25300,4715,2445,NA,7650,5600,891,7110,4300,5440,12750,15800,3540,14500,4400,2075,6500,3940,3645,8580,3420,4770,12950,2375,4380,6680,4095,2070,5820,3710,1474,12300,10750,2365,21503,6340,2600,3285,4860,5500,3910,3660,2880,3445,8730,15000,22550,6810,3520,17650,23050,2455,11050,24900,14050,22500,4355,20200,10100,1315,2775,6190,408,3390,9370,6270,884,9120,9460,10400,NA,2875,11200,6050,18800,NA,15550,1240,3070,667,3445,1730,25350,9570,2990,3300,39250,7580,1220,5580,3595,13000,20750,NA,3730,3250,24050,7690,11000,2070,81400,1240,7600,12600,2165,7290,4190,665,808,4325,2005,18400,2850,11200,14400,2015,1255,8278,2800,3805,1938,2735,1340,7060,1330,2140,3870,8300,10771,1534,5010,16900,1515,8490,2330,3070,4295,40450,6610,2500,4870,19900,2410,2455,10900,1870,912,6410,9577,2245,1750,1700,2900,33300,8730,76300,47800,6050,7860,40600,2900,7240,13850,3715,8750,2180,2865,2655,2232,5450,2480,7170,10900,1440,1395,6090,4030,947,1960,4410,7900,3200,7370,3990,8960,21667,1575,4800,1740,3495,2485,10200,41800,1610,NA,3180,11850,1110,1150,5620,1487,3180,1680,44800,2060,1895,NA,3210,3695,1610,2095,2510,2780,8700,5600,6250,3076,3105,6220,7140,8730,2990,132500,NA,2470,2070,5250,6450,180500,5080,4355,6760,5510,9550,21250,3735,NA,5260,3235,4600,12150,3405,6010,5347,NA,2465,NA,2095,18350,9350,2220,9360,7370,3395,2300,1230,8250,3185,NA,1960,1390,1875,5783,2115,7500,7540,5800,2680,10750,1630,2520,6830,2765,4520,198,3210,2460,884,3500,3000,31750,1925,1785,4145,10500,4815,14500,4645,18700,1750,1905,9260,4300,6254,31086,4830,9650,1505,1100,6760,3945,2820,7450,7180,2915,NA,9330,8140,12100,1510,13400,8400,2025,23750,12150,6700,3075,4892,5080,3215,2325,2958,4230,7320,7270,7143,13050,19300,2485,8769,4820,1385,7150,5250,2800,6177,6650,6430,7840,7670,3000,7910,11100,8900,4080,2820,2740,1280,3435,33500,11994,16200,5700,883,9920,9000,6180,7320,1370,1835,4690,NA,8600,4530,17000,770,3335,4015,10200,7680,28950,1400,1300,7580,1200,2960,2460,2070,3190,4345,1270,12900,6620,3170,4850,9340,1360,NA,6700,1445,1120,7790,NA,5800,5150,4535,3570,6200,698,4755,3060,2680,6730,3240,5130,2600,11850,9890,5800,7890,3220,1465,4030,163000,1105,3180,1990,3900,961,6650,2935,1635,5040,7050,4135,10400,6510,3800,4655,12050,768,1135,1700,14050,4500,1460,2710,4220,6180,1880,11400,5410,1160,4915,4575,2288,8470,8150,9680,12100,565,3950,6940,3450,2815,NA,2220,2800,1360,4050,3710,1870,1800,3760,5010,9620,3505,2880,5905,2040,12650,2550,5110,2450,5950,4620,3815,4780,4125,1920,NA,NA,11200,1510,1550,22800,2465,2410,1515,435,2200,65600,2990,4150,7950,8430,9991,2870,6200,4540,4780,6200,12473,1595,5190,3145,NA,3465,NA,9810,9960,5420,1425,4125,42000,2270,13700,11700,4290,10700,2985,976,4450,1865,17800,7150,3670,4060,2270,1810,2590,65800,4198,918,6900,4705,1381,5590,2085,3295,3165,5120,8770,4695,1850,1210,2795,18850,6880,5640,2365,1810,5580,13100,3090,644,4435,1030,1982,1995,1690,1460,4115,1305,5340,4500,1960,5200,4100,4945,1837,2110,2415,573,10000,9540,5060,4130,3530,8980,2610,6670,3580,8950,3035,9280,7100,910,2166,2560,NA,8900,1900,1340,1830,8800,7660,3050,4320,1550,2930,NA,3580,3135,4735,1482,6110,13400,8950,3230,12650,5696,850,13700,3175,2670,5750,2760,2390,8240,182,4730,2055,874,NA,8030,NA,1305,2435,4995,7560,6670,1009,1550,2300,3835,2570,2010,7290,NA,1760,5550,4600,NA,3955,3170,1725,1855,1525,11200,4295,NA,5400,5450,3590,4055,5510,923,2130,720,9120,1965,NA,963,2110,12300,5820,2330,6620,6860,3640,803,2300,2070,4955,2250,550,1580,3515,2498,3765,1230,1685,1490,5130,1470,1555,6260,531,1250,4350,5510,3280,1735,10450,6450,3685,6740,4270,2279,1842,13750,3648,NA,540,6960,1870,4091,3500,1425,2100,1530,5220,13000,1025,10722,2660,2945,2320,3695,1735,4025,3605,839,12250,5270,7960,1255,8440,4565,1495,580,4490,2465,1820,675,4370,4345,3330,4850,7430,1745,3000,2025,2585,7580,3770,3650,4625,9300,2305,5530,6080,4990,4265,6870,452,3114,2460,699,3660,1835,3120,3577,3330,920,4590,6390,3360,7590,3375,2250,2745,1385,2825,1450,2965,8410,1935,5670,3690,2710,1080,5460,4675,4370,2444,1470,4174,1505,2100,3310,2115,2935,3700,2110,1990,364,3540,7160,2860,1575,3050,3150,1575,6960,2475,6270,1855,6250,2320,3540,9620,4465,4405,3930,914,2720,1195,4495,3010,4390,1795,3220,2165,2760,6730,1620,1035,3589,20050,4145,2710,10000,3290,4675,1870,11100,835,1575,7900,4440,677,2950,3820,2755,8170,18950,4007,6100,4045,11102,2127,5720,3620,31400,2420,2740,3355,3440,12543,7610,2525,2930,1460,1920,1265,670,2285,1445,2161,3435,3095,423,9570,540,2330,1435,10800,2690,2585,6900,3345,3320,3377,4350,3610,4400,4315,9390,726,1980,7070,2820,2850,1440,4420,5110,1685,1130,2289,1470,2482,3810,1000,6350,1455,4510,1870,4285,5800,6350,3325,826,3555,1805,852,2265,1485,710,5070,3100,2150,10250,3000,7110,3740,5580,1161,651,6190,3830,1425,1075,677,3910,1140,2420,1990,9050,400,3080,4260,27150,1735,4990,30600,404,2095,974,403,3210,3340,4200,1370,6650,11950,5600,1445,2845,930,1685,2675,409,4195,2770,4450,3280,2235,3800,2740,6680,1824,10817,1170,2730,2395,2795,18600,3250,1870,668,2890,3670,21050,743,805,4620,3500,2825,2525,1590,558,4470,4635,14850,3550,73800,3535,699,1717,1967,2560,2060,3185,892,18350,2165,579,10050,585,33812,2655,9900,2520,1810,1525,711,3900,3710,1965,2445,536,1785,408,387,1335,155 -"2019-01-21",42750,67000,131000,397000,127000,205000,370000,189119,1135000,268000,115000,46100,40600,263500,236500,32550,262500,35350,216000,85400,98800,173500,498000,101000,181500,75200,66400,270000,37800,97300,99600,142000,103500,431000,NA,64252,62128,292000,29000,79800,13700,32000,12700,16600,20300,142500,367500,7200,69700,7970,60400,34900,52200,120500,75000,51700,63500,195000,50500,40550,16800,341500,104000,90900,205600,434560,13700,191500,67900,33700,33200,55700,168500,53600,34450,21750,249000,35450,49000,98900,219704,186000,34000,22400,118500,6260,36400,185800,48750,308000,30250,73259,87800,45200,89800,6950,4755,12675,20750,28900,4410,16100,37550,37850,92600,543994,765000,18000,4305,113000,5680,64400,39300,201878,30900,22400,177500,39050,71900,155800,31450,326700,82600,33300,20100,31250,51000,19250,54000,185000,32600,84500,12200,37050,98800,59500,54000,28100,134000,NA,55400,36650,11200,67500,67700,275000,111500,14700,25200,41400,5870,15700,40100,55924,58700,75700,11550,735000,81700,63500,3855,69800,5110,8340,4220,9492,91771,NA,1303000,8980,8480,5810,14050,NA,18550,43050,145034,10950,9280,5640,42900,NA,46450,15050,101009,NA,23850,34550,53800,29700,160000,10850,28250,28800,191400,22900,15950,100000,8730,21809,20449,29450,119500,33700,46300,19450,273500,21100,103500,9620,4670,42750,17550,124000,70200,17750,19350,25950,7650,21800,209500,10050,45650,5880,65700,19500,25600,37250,38167,58700,56800,19650,22950,79375,12300,163500,50800,1325,122000,28650,35700,NA,17750,79600,9350,185000,39900,23500,8160,4805,51300,30450,21500,32000,6130,39050,16050,NA,15250,27750,37550,35950,69800,14600,42800,19800,9620,1555,14650,60000,48950,4820,64400,39500,2785,53200,33050,27400,11650,35650,105000,42700,11350,3300,39495,11750,19100,13100,60100,59100,50600,29000,32250,38258,4110,17450,16750,68900,96200,1120,18550,7730,23500,67500,8100,83200,12500,2400,13100,56900,2600,47450,31850,30900,11900,18700,45000,16900,6400,27750,43500,4860,37200,60200,111000,60200,24850,8226,103700,36950,7470,24400,59800,23600,13963,5590,15900,44200,18300,42567,24500,60293,7150,16250,11050,54000,50300,NA,1459,2690,17700,28300,642000,9900,10000,2235,22000,3990,11300,8820,8450,75200,NA,7910,20971,8330,15850,NA,15289,38450,31500,NA,8410,11500,25750,3020,764,12850,38706,15250,14050,11000,141500,11363,44950,13150,18550,11400,21900,28000,323500,13363,13200,8440,33950,23850,65000,24300,23100,5170,39200,6250,120000,4070,48200,6853,NA,11550,31900,19900,42750,4130,7140,7030,22150,NA,6700,4165,7260,78100,42400,32800,18700,15200,48400,19700,15750,84000,10550,23000,7790,NA,38423,25250,NA,5820,3950,16400,20950,7070,60300,24900,2065,NA,12450,7910,38050,9110,83300,30600,13050,17000,6210,8380,9110,97700,16077,NA,10900,11650,NA,7000,9670,30650,21200,59900,25450,10704,6970,2925,60300,9750,5120,20800,7018,5840,1994,6550,12300,5750,13550,4450,12900,21350,7630,12850,19950,95800,4520,13750,1950,23406,7130,NA,618000,NA,13709,22450,36486,6730,18900,3775,8650,7700,3360,9420,11200,748,4205,14950,21650,31050,2230,6120,13000,4540,116000,31250,18750,1070,4185,8350,13895,23000,9130,7100,8370,3655,33250,12250,20100,4795,36400,26150,4085,56363,198000,7150,92700,1750,65200,19950,9100,NA,10850,52200,37600,33850,1390,39600,NA,11600,7580,5880,1615,5500,51500,2755,5690,18500,30150,2355,37550,13600,24500,9440,49000,37250,18400,11150,5950,10900,12200,16850,28300,19400,5600,6760,15100,57500,4005,2670,NA,3295,13350,54300,12300,11300,37200,3220,184000,15400,20800,62400,NA,11750,30750,12300,NA,24150,NA,15550,6490,13350,49150,13000,21000,8250,9900,2600,20200,12100,3310,25500,8390,2720,1955,5970,12950,1260,NA,1270,5390,4670,11950,6220,1610,26700,60300,4350,9750,41850,6750,5080,120500,974,7360,2525,23700,498,11150,15900,34400,4335,3280,10250,NA,10900,17300,2615,16300,18750,9790,95000,32250,7460,11850,19800,6630,13450,20600,20050,12600,10944,4530,21250,70300,13000,24450,4260,24150,22250,14000,2430,5690,16650,5031,5920,22250,NA,8590,6080,4980,3665,9200,2415,50300,10650,53400,NA,7630,8840,2640,2950,791,5110,6740,14700,11238,25800,29597,3130,126500,9540,21100,NA,12200,39100,90100,6250,3725,6680,4960,10400,552,2740,5160,56017,16850,5240,2620,1865,52300,2930,3420,5890,5890,1170,38850,2850,10800,17350,6840,6410,2685,7770,11900,9900,13300,13800,9210,NA,33800,7130,13000,15950,8290,17250,7400,12682,34800,7480,56800,12250,11850,42700,7050,4040,11700,4110,3700,4980,21350,23200,8900,4655,22750,6710,NA,946,4080,2215,6170,6290,1170,3485,29550,4615,5280,5500,4085,26250,7290,5100,4980,7370,96300,35200,11500,4950,11450,1705,7460,7200,574,11450,NA,855,7860,6240,12250,5390,11850,18250,2700,10900,8550,2710,6680,12450,2165,16600,2990,11550,173000,5460,66500,16300,10450,3465,7210,5480,7690,14000,6700,NA,31412,8050,13450,2060,19750,8670,14650,1825,21400,8600,15000,6750,20546,12000,5780,12824,4835,29050,9150,5100,12700,5180,1090,3620,4905,25500,1475,10800,298,18850,6640,1825,17800,10050,12450,9760,6210,2460,18200,19450,6010,7840,1310,2070,3220,790,38900,11400,5940,8660,12050,14450,2210,2895,3504,NA,6680,8910,6210,241000,33700,4020,10450,6370,25250,11700,8483,3195,6440,1990,968,5280,4095,26450,12100,6110,2200,1730,8420,3880,10450,1700,3195,7951,10150,3910,3935,3990,8239,6300,28450,2585,6210,10600,3370,10900,10575,1075,7860,13000,14750,1435,58400,842,20800,2775,12600,5030,76000,8122,42700,16250,17750,1960,20400,2570,11400,4535,16500,4870,12950,1760,3870,15250,NA,4510,775,5010,7180,4005,1165,12550,6410,1415,8570,9594,2670,814,3315,4585,4690,7275,3490,13200,25800,5300,733,2305,2095,7510,1925,1715,5140,9450,1750,2000,4760,2480,10100,3350,2170,2510,8320,7300,7030,2300,11300,2535,2620,7610,7930,4200,4950,13250,9520,1185,1130,4890,2265,3805,2595,3850,11950,13450,29150,8840,1200,11350,10650,12100,5230,NA,207,1450,1080,6960,1350,4130,12700,10250,4900,NA,2980,11600,2273,8220,6820,3100,1955,13700,1985,2620,2020,5580,2895,3240,4865,12200,8261,105000,4195,8520,6660,3125,5520,4470,422,750,30429,NA,34300,12300,1990,7440,895,3200,11400,6960,1400,9930,16250,NA,3005,4270,23550,11000,1735,8070,7700,5080,171,25200,4800,2450,NA,7740,5510,903,7220,4335,5580,12300,15600,3565,14000,4405,2090,6550,4020,3660,8560,3470,4695,13300,2500,4360,6690,4130,2045,5880,3715,1447,12250,11350,2345,21549,6190,2870,3580,4815,5420,3920,3710,2910,3400,9400,15000,24900,6800,3785,17600,23950,2475,11050,24300,14050,23700,4375,20500,10300,1315,2800,6360,413,3275,9730,6210,891,9190,9210,11500,NA,2880,11050,5800,17900,NA,15600,1240,3065,670,3390,1715,24200,9970,2925,3250,40600,7850,1220,5710,3575,13000,22100,NA,3755,3295,24250,7430,11150,2085,81300,1215,7850,12000,2255,7260,4190,650,806,4445,2030,18450,2875,11150,14450,2190,1265,8383,2810,3740,1943,2885,1310,6940,1275,2135,3915,8170,10688,1522,5080,16500,1550,8240,2310,3015,4445,40850,6820,2500,4935,20300,2400,2500,10900,1875,882,6510,9606,2915,1740,1735,2885,33650,9020,76400,47600,6070,8070,40150,3035,7130,14200,3720,9110,2395,2860,2590,2248,5640,2455,7300,11150,1470,1405,5940,4070,1060,1920,4425,8250,3400,7190,4000,9120,21594,1565,4860,1725,3440,2455,10050,41850,1600,NA,3020,11650,1160,1230,5610,1528,3220,1655,46800,2050,1920,NA,3225,3700,1595,2030,2460,2780,8610,5600,6400,3183,3105,6120,6940,8780,2990,131000,NA,2485,2020,5180,6760,180500,5170,4365,6880,5420,9660,21250,3815,NA,5280,3285,4600,13600,3445,5950,5371,NA,2520,NA,2150,18550,9600,2240,9600,7620,3450,2295,1192,8660,3140,NA,2060,1415,1875,5599,2090,8140,7600,5480,2770,11500,1655,2540,6930,2780,4435,196,3245,2630,930,3525,3450,31050,1915,1805,4035,11000,4810,14450,4830,18550,1720,1965,9260,4375,6244,31261,5180,9360,1515,1100,6810,3820,2955,7660,7600,2860,NA,9780,8160,11650,1470,14450,8700,1980,23400,11650,6690,2995,4706,6000,3270,2345,2917,4305,7350,7150,7153,12500,19500,2525,8703,4735,1385,7260,5200,2830,6507,6750,6420,10150,7760,3050,7900,11300,8740,3924,2911,2765,1225,3570,34800,12145,16150,5890,926,10100,8900,6230,7480,1335,1765,4645,NA,8480,4535,17850,774,3415,4100,10050,7600,28900,1405,1405,7560,1195,2985,2470,1995,3320,4410,1160,13100,6640,3280,4875,9780,1340,NA,6930,1430,1100,7790,NA,6150,5190,4520,3620,6170,705,4670,3060,2865,6660,3305,5020,2595,11900,9940,5920,7920,3220,1470,3940,159500,1090,3070,2010,3890,935,6730,2840,1635,5100,7000,4290,10200,6990,3875,4590,11950,755,1165,1840,14300,4460,1465,2830,4185,6210,1855,11250,5470,1160,5000,4720,2297,8610,8120,9990,12150,581,3980,7040,3510,3400,NA,2400,2815,1345,4060,3745,1860,1860,3780,5130,9640,3355,2945,6055,1920,16400,2770,5220,2455,6170,4755,3835,4780,4130,2000,NA,NA,10950,1515,1570,22950,2460,2420,1500,437,2180,63900,2860,4120,8000,8400,9803,2810,6230,4520,4750,7640,12473,1570,5310,3150,NA,3450,NA,10000,9680,5600,1460,4220,42300,2335,13000,11250,4290,10500,3120,975,4450,2025,18200,7400,3595,4050,2260,1775,2660,65900,4296,947,6750,4689,1407,5640,2060,3310,3180,5140,8690,4685,1915,1210,2755,18600,6610,5760,2340,1845,5620,13650,3145,650,4627,1075,1996,2030,1869,1515,4105,1315,5310,4770,1990,5150,4100,4940,1810,2268,2323,564,9610,9570,5150,4030,3630,8710,2670,6530,3495,8990,3250,9550,7090,877,2147,2565,NA,10050,1850,1335,1765,9390,8290,3090,4280,1520,3025,NA,3585,3180,4805,1492,6280,12900,9210,3335,12150,5810,853,14000,3120,2695,5930,2810,2355,8260,181,4840,2050,868,NA,7860,NA,1345,2490,4985,7860,6830,1055,1560,2335,3855,2600,2300,7290,NA,1830,5775,4585,NA,4222,3130,1850,1785,1545,11300,4570,NA,5450,5600,3590,4215,5390,1070,2150,789,9380,1975,NA,969,2075,14250,5760,2345,6670,6950,3590,829,2280,2315,4975,2310,556,1590,3510,2490,3720,1220,1705,1516,4955,1470,1570,6251,532,1285,4360,5580,3285,1720,8900,6800,3660,6790,4215,2279,1802,13750,3682,NA,538,6930,1910,4100,3620,1470,2060,1570,5392,13450,1050,10976,2675,3067,2305,3670,2145,4090,3530,839,12300,5280,8070,1290,8440,4555,1495,571,4515,2415,1960,708,4570,4385,3330,4865,7480,1740,2970,2100,2620,7250,3800,3765,4605,9270,2435,5520,6030,4760,4330,6830,508,3314,2445,703,3615,1900,3100,3552,3335,940,4610,6340,3365,7500,3400,2250,2880,1385,2905,1515,2995,8350,1880,5590,3800,2740,1080,5410,4675,4370,2535,1755,4166,1495,2140,3325,2140,3100,3740,2070,2090,364,3520,7160,2920,1525,3040,3030,1570,6710,2470,6220,1850,6060,2280,3715,9590,4475,4335,3900,920,2855,1110,4340,3020,4395,1835,3220,2205,2775,6800,1565,1065,3494,20400,4135,2735,9980,3310,4730,1890,10950,873,1590,7740,4440,679,3015,3860,2870,7800,19150,4046,6210,4005,11042,2142,5730,3525,30750,2420,2725,3395,3445,12254,7880,2670,3390,1475,1945,1330,671,2235,1660,2161,3465,3095,423,9550,540,2335,1440,10850,2670,2630,7150,3520,3310,3240,4380,3660,4640,4300,9400,765,1975,7460,2885,2890,1550,4480,5150,1695,1165,2366,1435,2482,3900,1000,6380,1495,4480,1880,4200,5600,6460,3510,842,3550,1785,862,2310,1735,767,5190,3220,2145,10200,3200,7210,3795,5510,1161,640,6200,4000,1405,1056,692,3960,1130,2475,1955,9000,402,3120,4340,26050,1735,5180,30200,525,2110,1020,408,3085,3390,4300,1360,7010,12350,5730,1460,2870,920,1780,2700,410,4120,2780,4600,3365,2250,3800,2750,6680,1881,10837,1170,2795,2385,2695,18500,3275,1910,666,2855,3620,20550,698,805,4540,3655,2905,2490,1620,562,4470,4695,14300,3550,73000,3600,717,1717,2157,2650,2030,3240,902,18350,2080,621,10050,588,35330,2725,9500,2535,1800,1550,726,3830,3710,1975,2330,536,1925,408,387,1350,155 -"2019-01-22",42150,66600,130000,404000,127500,205500,366000,191029,1139000,267000,116500,45750,40600,264000,229000,32650,261500,35850,216000,88500,102000,175000,496000,101500,181500,74900,64500,269000,37650,95200,100000,142500,106000,429000,NA,64352,62604,290500,29100,79600,13600,32100,12200,16750,19750,141000,362500,7170,72400,7880,59900,34900,52100,118000,75800,51200,62400,194000,50500,41250,16850,340000,105500,92200,206000,439470,13550,191500,67700,33600,33150,55800,169000,53600,34050,21250,252000,35350,49350,99800,223055,183500,33900,22550,118000,6360,36000,188600,48550,317000,30050,73063,88000,44250,88900,6910,4695,12250,20150,29450,4415,16150,38150,36950,92800,533486,784000,17700,4305,112000,5640,64700,38400,201957,31350,22400,191500,38400,74000,151200,31100,329000,80200,33250,19850,31600,50300,19100,52200,185000,32550,85200,12150,37600,99200,60200,55300,28100,134000,NA,54900,35700,11600,67900,68100,286000,111300,15000,25100,40650,5860,15850,40900,56495,58300,76700,11150,732000,81400,64600,3865,70100,5100,8360,4210,9492,89802,NA,1314000,9030,8400,5790,13600,NA,18450,42500,144433,10950,9200,5650,43100,NA,46100,15400,100056,NA,23900,33550,54100,29350,163500,10750,28250,29300,188600,22950,17800,99900,8420,21952,20495,30200,120000,33500,47100,19450,273000,20250,102000,9420,4620,43600,17300,122500,70200,17750,19450,25850,7600,21850,211000,9900,45900,5700,67300,19600,25950,36550,36833,58700,56200,18750,23800,80762,12400,159000,49150,1210,122000,28650,36000,NA,17800,78200,9220,185000,39700,24250,8140,4780,50000,29700,21250,32000,6240,39050,16050,NA,14950,27350,37600,35750,68900,14900,43600,19850,9610,1540,14300,58900,49250,4855,64300,38100,2755,52600,32150,26700,11700,36250,106500,42250,11300,3255,39738,11650,19300,13100,59800,56900,49850,28900,32150,38359,4091,17050,16750,69100,96100,1115,18100,7660,23350,67500,8160,82100,12400,2440,12800,55900,2635,47550,33450,31200,11950,18500,43650,16900,6390,27250,44450,4750,36600,60000,109500,59600,24550,8092,107300,36200,7350,24200,60500,23100,14544,5590,15800,44250,18100,41353,25200,61202,7250,16100,11550,54200,50200,NA,1407,2900,17300,28500,636000,9450,10200,2200,21750,3940,10950,8740,8050,80300,NA,8130,20755,8280,15700,NA,15328,38150,32600,NA,8230,11250,25150,3000,758,12650,37548,15400,13850,10550,141500,11219,45150,12850,18550,11400,21500,28000,323000,13195,12800,8410,34050,23750,65200,24450,23150,5180,39550,6110,122500,4040,48950,6872,NA,11550,31900,19800,42400,4155,7270,7210,22200,NA,6640,4165,7140,79400,42400,32750,19000,14950,48200,19350,15150,83700,10400,22000,7630,NA,38804,25050,NA,5810,3936,16400,21150,7220,61000,24650,2230,NA,12150,7920,37650,9050,82800,30600,13150,17350,6140,8910,9050,99100,15931,NA,11450,11200,NA,6790,9580,30000,21150,60300,25650,10796,6910,2850,60900,9620,5170,21200,7193,5840,1982,6520,12500,5650,13350,4490,12500,21550,7820,13150,19250,95900,4465,13700,1915,22968,7060,NA,616000,NA,13437,23350,36706,6700,18900,3820,8650,7590,3260,9480,11200,725,4170,14950,22550,30950,2220,6160,12650,4495,115000,31600,18900,1045,4100,8390,13704,22750,9030,7050,8240,3600,33500,12250,18900,4680,36250,25250,4115,55388,198500,6980,92400,1805,67100,19900,9130,NA,11000,52400,37200,34200,1425,38650,NA,11250,7430,5730,1525,5460,51800,2760,5700,19100,29950,2330,36950,13600,24700,9590,49450,37050,18800,11350,5880,11600,12350,17200,28300,17900,5470,6640,14900,56500,3725,2705,NA,3280,13500,57500,12650,11850,37000,3160,183500,15250,21650,63000,NA,11500,30600,12500,NA,24050,NA,15500,6350,12900,47000,13100,21300,8270,9940,2575,19300,13150,3355,25400,8230,2655,1975,5850,13000,1265,NA,1295,5340,4800,12200,6440,1600,24800,60400,4335,9800,41500,6530,5070,120500,969,7300,2490,23900,494,11200,15900,37150,4495,3220,10150,NA,10700,17550,2725,15550,18850,9790,95100,31650,7460,12200,19800,6540,13100,20700,20100,12800,10852,4200,20800,70100,12650,24650,4200,24150,21800,13450,2460,5650,16400,5069,6000,20600,NA,8610,5720,4960,3370,9030,2380,49300,10650,53800,NA,7650,8630,2630,2895,790,5020,6640,14750,11238,24050,29396,3090,123000,9490,20850,NA,12700,36550,90200,6200,3700,6680,4940,10400,552,2800,5150,55428,16850,5230,2590,1840,51200,3060,3310,5920,6140,1165,38850,2800,10700,17000,6750,6640,2710,7820,11750,9860,13450,13750,9580,NA,34200,7020,13100,16000,8170,17400,7370,13668,35700,7590,58200,12550,12150,43000,7300,4000,11950,4050,3630,4975,21350,22850,8760,4650,22450,6450,NA,946,4050,2395,6160,6330,1170,3520,29850,4615,5240,5190,4035,26300,7090,4920,5040,7480,96000,35900,11250,4970,11550,1690,7230,7060,574,10950,NA,872,7750,6130,12300,5400,11900,19000,2815,10700,8480,2655,6540,12450,2155,16450,3050,11200,173000,5530,65900,16050,9100,3960,7200,5530,7280,14150,6770,NA,30911,7760,12400,2095,20150,8560,14350,1830,21400,8480,15000,6960,20832,11750,5780,12824,4830,29300,9480,5040,12750,5010,1090,3565,4845,24950,1440,10800,298,18800,6410,1788,17400,9960,12200,9770,6480,2450,17850,19700,6170,7710,1320,2080,3135,800,38100,11500,6030,8120,12100,14500,2150,2870,3429,NA,6520,9400,6350,241000,33850,4025,10700,5940,24400,11500,8565,3160,6400,2015,969,5300,4145,26400,11750,6060,2250,1710,8500,3915,10450,1660,3135,7492,10150,3830,3950,3995,8221,6300,28700,2585,6159,11350,3385,10950,10575,1065,7800,13000,14700,1400,58300,830,21200,2815,12700,4950,76000,7792,43100,16000,18050,1925,20800,2540,11500,4510,16100,4880,12800,1810,4020,15300,NA,4460,775,5020,7220,4015,1110,11050,6370,1415,8600,9644,2630,822,3385,4570,4675,7128,3495,13050,25750,5270,701,2280,2095,7440,2050,1715,4910,9160,1770,1995,4765,2455,10150,3450,2185,2455,8520,7240,7050,2275,12050,2540,2570,7590,7860,4200,4925,13000,9520,1160,1125,4865,2270,3795,2440,4170,11900,13600,29050,8940,1225,11500,10400,12250,5150,NA,207,1490,1155,6870,1330,4120,12550,10100,5870,NA,2995,11500,2267,8800,6660,3170,1840,13600,1950,2650,2105,5600,2820,3195,4780,13650,8113,103500,4235,8370,6500,3025,5540,4420,416,745,30148,NA,34200,12300,1925,7390,890,2975,11350,6940,1405,9890,16500,NA,3005,4245,23750,10900,1730,8140,7740,5100,169,24750,4780,2440,NA,7740,5600,891,7080,4480,5430,12300,15800,3595,14950,4820,2080,6610,4030,3635,8540,3465,4650,13200,2390,4185,6700,4120,2015,6020,3700,1429,12600,11350,2330,21366,6220,2800,3615,4840,5480,3930,3670,2880,3475,8430,15150,23450,6760,3645,17500,24000,2500,11350,24000,14000,23550,4440,21100,10350,1315,2820,6400,410,3235,9080,6230,872,9100,8900,10100,NA,2860,11250,5950,17950,NA,15500,1245,3100,674,3380,1705,24100,9850,2960,3360,36550,7970,1265,5710,3750,13000,22200,NA,3730,3240,24400,7460,11000,2220,81200,1115,7490,12000,2225,7220,4190,650,787,4530,2000,18050,2835,11300,14600,1955,1240,8470,2830,3775,1918,2850,1265,7020,1250,2110,3920,8150,11182,1522,5090,17750,1510,8290,2300,3065,4435,40750,6830,2500,4960,20200,2390,2550,10650,1860,1014,6510,9615,3020,1745,1815,2835,33550,8650,76400,47650,6110,7750,38500,3030,6860,14350,4125,9020,2395,2820,2580,2248,6210,2415,7170,11600,1450,1390,5950,4090,1040,1925,4395,8210,3435,7230,3990,8250,21594,1560,4870,1680,3435,2415,10100,43050,1620,NA,3030,11950,1175,1205,5600,1509,3175,1625,46650,2010,1970,NA,3330,3695,1605,2035,2580,2780,8620,5600,6570,3155,3097,5850,6930,8740,2990,131000,NA,2510,2030,5490,6890,180000,5130,4395,6760,5190,9590,21600,3780,NA,5300,3155,4600,12950,3430,5950,5561,NA,2575,NA,2145,18800,8860,2185,9400,7680,3360,2310,1146,8570,3130,NA,2060,1415,1905,5624,2100,8240,7490,5500,2870,10400,1700,2545,6610,2710,4345,196,3150,2540,916,3815,3295,31000,1900,1750,4260,10950,4805,14350,4685,18650,1665,1975,9100,4190,6195,31331,4810,9300,1475,1100,6870,3770,2960,7780,7720,2855,NA,9880,8140,11700,1480,14100,8690,2035,23200,11600,6680,2960,4739,5650,3155,2335,2921,4290,7330,6960,7449,12900,19500,2465,8603,4740,1405,7440,5200,3150,6351,6760,6360,9170,7760,2915,7940,10800,8480,4115,2784,2705,1210,3575,35450,12470,15800,5900,886,10000,8930,6250,7460,1320,1815,4665,NA,8540,4750,18600,772,3485,4085,10300,7600,28950,1410,1410,7630,1185,3000,2450,2005,3230,4420,1250,12700,6620,3280,4810,10300,1350,NA,6910,1475,1110,7810,NA,6040,5190,4460,3620,6300,698,4680,3060,2965,6750,3210,5080,2595,12000,9090,5760,7880,3220,1475,3975,159500,1065,3245,2015,3880,912,6630,2830,1635,4840,6800,4255,10100,6430,3840,4750,12050,759,1145,1820,14150,4210,1465,2730,4120,6140,1835,11400,5470,1160,4960,4690,2280,8670,9300,9790,12600,573,4050,7030,3290,3095,NA,2505,2795,1340,4100,3755,1835,1850,3750,5030,11200,3135,2905,5955,1835,15350,2800,5520,2430,6240,5140,3835,4760,4020,1970,NA,NA,10800,1515,1570,23000,2475,2405,1375,434,2050,63000,3110,4320,8010,8610,9803,2810,6740,4515,4760,7500,12319,1170,5280,3170,NA,3450,NA,9980,9650,5570,1425,4200,44500,2295,12950,11400,4290,10550,3140,954,4445,1920,18000,7300,3620,4060,2255,1800,2665,66100,4184,947,6820,4689,1407,5830,2055,3380,3185,5130,8520,4460,1920,1210,2800,18950,6660,5700,2325,1845,5590,14000,3105,644,4526,1040,2040,2015,1733,1570,4105,1275,5040,4930,1980,5170,4130,4890,1837,2220,2273,563,10400,9650,5100,4130,3820,8460,2660,6610,3355,8970,4225,9710,8010,880,2099,2505,NA,8900,1805,1320,1790,9090,8050,3110,4255,1530,2955,NA,3700,3205,4890,1435,6230,12600,8410,3335,12250,6993,875,14050,3055,2690,5970,2830,2315,8110,182,4910,2020,868,NA,7910,NA,1555,2465,4980,7940,7000,1177,1570,2280,3870,2470,2290,7246,NA,1790,5600,4565,NA,4422,3290,1845,1770,1555,11200,4520,NA,5450,5610,3590,4155,5540,1065,2130,790,12150,1980,NA,989,2070,13050,5820,2385,6260,6890,3605,823,2290,2175,5180,2360,555,1570,3415,2428,3760,1215,1720,1482,4985,1490,1565,6083,525,1285,4490,5950,3355,1735,8600,6520,3660,6700,4215,2274,1770,14250,3722,NA,546,6790,1905,4140,3540,1520,1995,1505,5430,13200,1025,10510,2665,3067,2470,3580,2050,4070,3565,839,12250,5250,7960,1285,8330,4470,1470,571,4410,2395,1885,701,4560,4340,3330,4830,7480,1740,2990,2080,2635,7220,3885,3670,4590,9200,2370,5870,5920,4690,4290,6830,496,3171,2415,746,3575,1905,3135,3537,3330,990,4685,6190,3400,7460,3390,2250,2900,1375,2890,1525,3030,8000,1895,5630,4100,2720,1075,5480,4695,4290,2516,1690,3098,1500,2130,3400,2195,2945,3790,2045,2060,360,3470,7120,2865,1560,3000,2900,1510,6710,2410,6200,1880,5970,2290,3615,9660,4420,4365,3875,915,2850,1085,4315,3000,4395,1810,3250,2340,2760,6710,1560,1080,3480,20100,4175,2785,10200,3335,4590,1890,11300,876,1480,7900,4470,680,3060,3895,2870,7770,19600,4110,6180,4100,10841,2142,5710,3740,30800,2470,2710,3390,3450,12350,7900,2630,3290,1490,1890,1335,676,2490,1565,2166,3405,3170,423,9460,540,2295,1470,10850,2800,2585,7220,3540,3275,3235,4335,3620,4650,4320,9370,742,1945,7530,2850,2900,1545,4515,5150,1655,1160,2425,1430,2482,3995,1000,6280,1545,4540,1880,4205,5500,6340,3860,835,3545,1760,842,2305,1785,770,5030,3155,2140,10200,3210,7150,3740,5500,1159,631,6280,3605,1410,1064,687,3960,1095,2465,1910,8810,411,3150,4290,33850,1715,5170,29750,488,2140,983,403,2880,3385,4285,1360,6730,11750,5700,1450,2740,921,1790,2830,411,4300,2785,4825,3455,2245,3800,2810,6680,1862,10817,1155,2920,2505,2830,18400,3325,1835,649,2880,3685,20950,796,805,4360,3750,2900,2490,1650,560,4420,4720,13850,3550,71900,3950,730,1730,2051,2600,2000,3225,896,18350,2110,626,9970,572,34088,2720,9460,2490,1820,1565,711,3820,3650,1895,2265,536,2050,408,387,1375,155 -"2019-01-23",42000,66800,132500,399000,129000,215000,369000,191029,1129000,265000,117500,45350,40600,269000,230500,32850,260500,36550,219000,90800,102500,178000,484000,102500,180500,74900,65200,270500,37500,96400,98700,141000,107500,431500,NA,64651,62223,288000,29400,82100,13650,33250,12700,17100,19900,144500,359000,7150,70800,7900,60800,34700,52500,119500,78800,51400,62100,194000,51100,41550,16600,339500,105000,93000,205800,426703,13450,193000,67500,33650,33000,55900,170500,53500,34550,21300,265000,36250,48700,100500,224491,184500,34050,22700,119000,6430,36450,188100,48100,324000,29600,72375,88500,45900,89400,7040,4660,12275,20000,29400,4405,16250,38350,37050,93300,502253,800000,18200,4310,114000,6010,63900,38900,197872,31150,22000,208000,40050,73800,150000,31950,326700,81800,34250,19250,31750,48850,19350,51900,183000,33150,84300,12100,37600,100500,59300,59000,28350,136000,NA,55800,36150,11500,68600,67900,291000,110700,14750,25950,44500,5910,16000,42900,56305,58100,75600,11050,756000,81700,68000,3930,69000,5150,8360,4255,9621,89802,NA,1329000,9050,8460,5800,13900,NA,18950,43150,145034,12750,9690,5650,43900,NA,47000,15350,102915,NA,24200,33150,54000,29650,164500,10650,31150,27600,190800,23000,18000,102500,8420,21809,20495,29750,122500,34800,44400,19450,271500,20300,101500,10000,4440,44100,17350,129000,67500,17750,20600,25850,7650,22200,210500,10050,45800,5760,67100,19500,26350,36950,33500,58500,57000,18750,23900,81555,12650,162500,49050,1205,123000,29350,35950,NA,17500,79600,9350,179500,40700,23950,8080,4780,49200,29650,22250,32350,6500,39000,16700,NA,15050,27350,37550,35750,73100,15300,42200,20650,9620,1595,14550,59000,50500,4890,63500,38800,2750,52900,32900,26700,11700,36700,107500,42800,11400,3260,39787,11750,19000,13400,60700,56900,51100,28950,32000,38006,4096,17200,16950,69800,95500,1110,17950,7730,23200,68100,8160,82700,13150,2440,12850,55800,2615,47750,32800,32350,11900,18600,44050,16850,6400,27550,43700,4675,37450,60700,111500,60200,24350,8092,105800,36200,7300,24250,63600,23700,14544,5700,16750,45150,18450,41401,26400,60657,7450,16150,12350,53900,51100,NA,1426,2870,15200,29450,662000,9440,10050,2225,21600,3940,11300,8810,7900,83500,NA,8040,21058,8320,15450,NA,15641,39200,32850,NA,8290,11150,24600,2995,758,12700,38464,15350,13950,10800,138000,11172,45600,12800,18600,11650,21650,28000,326000,16214,12800,8500,33700,24250,65100,25500,23250,5200,39300,6110,125000,4060,45550,6940,NA,12250,31650,19650,43250,4315,7590,7200,22150,NA,7070,4180,7070,79700,42850,33200,18900,15150,47950,19050,15250,84600,10900,21850,7620,NA,38471,26150,NA,5910,3954,16400,20800,7290,60300,25550,2100,NA,13500,7940,37700,9040,82800,30600,13200,17050,6160,8860,9090,102000,16077,NA,11550,11450,NA,6850,9580,30650,21800,60600,25850,11114,6950,3020,60300,9650,5150,22000,7184,5860,1965,6810,12650,5530,13100,4575,12300,21600,7730,12450,18700,95800,4400,13800,1970,23114,7220,NA,628000,NA,12849,23450,36853,6690,18800,3880,8720,7620,3215,9260,11150,735,4085,14950,22250,30600,2215,6150,12650,4495,116500,31800,18900,1050,4135,8470,13513,23000,9030,7060,8250,3550,32800,12200,18350,4630,35600,25150,4160,54901,201500,7000,92800,1855,66600,19850,8950,NA,11900,52700,38000,34350,1395,38950,NA,11300,7390,5780,1550,5600,51500,2780,5580,19850,30000,2345,37150,13600,24200,9480,49650,36950,19300,11350,5950,11300,12300,16950,28150,18300,5360,7070,15050,57300,3870,2660,NA,3325,13600,59500,12800,11600,37000,3175,183000,15100,21600,63600,NA,11550,32450,12500,NA,23450,NA,15750,6240,13050,46800,13300,20800,8290,10000,2575,19450,12900,3505,25200,8430,2635,2010,6070,13150,1275,NA,1255,5380,4860,13100,6300,1595,24500,60300,4270,9820,42000,6480,5100,119500,970,7300,2470,24400,491,11400,16000,37300,4655,3225,9970,NA,10700,17650,2705,15250,19900,9920,95500,32450,7380,12000,19950,6400,14200,20750,20800,12600,11035,4150,20900,69500,12800,25000,4265,24100,21650,13350,2535,5580,16250,5118,6000,20550,NA,8550,5800,5070,3530,10450,2470,49900,10650,53300,NA,7610,8770,2690,2900,793,4975,6500,14900,11097,24400,29245,3100,124500,9950,20900,NA,12950,36950,92500,6300,3660,6700,4895,10300,555,2825,5180,56017,18200,5460,2650,1840,50400,3040,3365,5990,6210,1155,38400,2840,10500,18450,6680,6640,2715,8010,11600,9890,13850,13750,9400,NA,34250,8010,13150,16100,7860,17250,7360,13809,35500,7590,60200,12800,12050,43350,7560,4125,12000,4050,3595,4970,21100,23000,8750,4650,22750,6390,NA,950,4050,2380,6160,6350,1185,3510,29850,4555,5410,5730,4090,26300,7230,5020,5000,7660,95300,37350,11100,4960,11500,1720,7310,7160,574,10750,NA,895,7660,5850,12650,5410,11850,18700,3040,10700,8570,2640,6600,11750,2120,16550,2915,10900,173500,5460,65100,16600,9510,3995,7390,5600,7390,13950,6880,NA,31663,8420,12100,2100,20600,8620,14200,1880,21200,8500,15000,7130,20975,11950,5810,12723,4705,28900,9290,5050,12800,5040,1085,3655,4845,25050,1430,11050,299,17900,6380,1908,17250,10150,12000,9750,6530,2480,16650,20550,6180,8170,1305,2050,3115,801,37900,11700,6350,8080,12050,14750,2145,2815,3406,NA,6460,9150,6360,241000,34000,4025,11300,6700,25250,11850,8565,3100,6400,1965,961,5270,3980,27150,11900,6040,2235,1735,8510,3910,10400,1660,3130,7114,10250,3855,4070,4065,8321,6450,30100,2610,6387,11500,3345,10900,10650,1080,7930,12950,14700,1410,58200,850,21200,2815,12750,4855,76000,8072,43200,15350,19150,2110,21000,2525,11400,4685,16250,4990,12550,1760,3995,15300,NA,4460,764,4950,7080,3980,1040,11250,6370,1400,8580,9417,2655,825,3355,4585,4750,7158,3545,13100,25700,5330,717,2295,2095,7610,2005,1690,4980,9150,1750,2080,4795,2500,10750,3355,2210,2455,8690,7200,7100,2270,11200,2525,2570,7720,7810,4200,4895,13050,9540,1175,1130,4885,2325,3810,2405,4465,12350,14100,29100,9460,1210,12500,10450,12250,4990,NA,206,1475,1230,6690,1320,4140,12550,10500,5500,NA,3140,11450,2278,8410,6660,3115,1875,13600,1950,2640,2035,5500,2800,3160,5000,13100,8388,105500,4210,8320,6480,3025,5720,4415,410,742,30749,NA,34350,12400,1920,7650,894,3000,11150,6940,1425,9960,16150,NA,3005,4185,23850,11550,1745,8090,7750,5270,169,24850,4790,2475,NA,7690,5530,884,7140,4385,5460,12200,15700,3635,14500,4150,2080,6660,4070,3670,8580,3490,4640,13150,2360,4195,6800,4145,2015,5850,3690,1384,12250,11800,2335,21366,6380,2805,3535,4780,5480,4130,3650,2880,3520,8490,15100,24100,6800,3680,17500,23700,2430,11600,24550,14050,23200,4450,20800,10200,1315,2865,6370,406,3330,9140,6230,876,8980,9060,10050,NA,2870,11600,5950,18300,NA,15550,1235,3130,673,3370,1715,24150,10000,3040,3455,36600,7820,1220,5550,3645,12950,21950,NA,3720,3240,24000,7700,11050,2125,81500,1070,7380,11950,2200,7150,4190,638,770,4570,2015,18050,2790,11200,14650,2010,1265,8357,2885,3780,1910,2815,1380,6950,1260,2120,3920,8070,11141,1590,5080,17550,1500,8450,2305,3090,4400,40950,6870,2500,4950,20100,2375,2570,11000,1865,1020,6530,9606,3140,1785,1875,2885,33700,9190,76500,47700,6100,8150,38400,3010,6410,14900,3930,9000,2350,2780,2535,2237,6210,2380,7130,11650,1430,1390,5870,4190,1010,1940,4435,8100,3435,7280,4080,9060,21703,1565,4700,1695,3385,2435,10150,43350,1630,NA,2940,12100,1150,1185,5580,1528,3190,1625,46800,2055,2005,NA,3305,3690,1610,2075,2530,2780,8610,5600,6780,3169,3105,5890,6770,8670,2990,131500,NA,2550,2025,5370,6950,181000,5140,4390,6630,5320,9760,20950,3745,NA,5140,3150,4600,13200,3370,6120,5665,NA,2565,NA,2140,18550,8840,2260,9440,7990,3355,2265,1127,8520,3110,NA,2045,1390,1905,5666,2200,8560,7400,5550,2890,10400,1700,2615,6470,2620,4350,199,3140,2570,915,4095,3390,31150,1865,1740,4460,10850,4805,14900,4740,18600,1685,2000,9430,4415,6214,31436,4790,9240,1485,1100,6800,3900,2920,7700,7700,2860,NA,9940,8150,11800,1465,14650,9000,2005,23500,11650,6820,2950,4824,5750,3135,2325,2908,4280,7500,6830,7360,12650,19350,2475,8703,4780,1400,7450,5230,3325,6507,6620,6360,9460,7560,2805,7960,9740,8600,4271,2753,2780,1205,3600,36050,12796,15800,5910,946,9980,8640,6240,7690,1330,1790,4550,NA,8540,4720,19600,788,3280,4090,10250,7790,28950,1415,1415,7560,1190,3000,2535,2040,3230,4370,1280,12800,6500,3235,4950,10300,1325,NA,6750,1475,1155,7850,NA,6040,5080,4555,3505,6510,694,4605,3060,3350,6820,3150,5290,2585,11800,9130,5730,8080,3220,1485,4000,160500,1050,3245,1990,3900,909,6630,2955,1635,4795,6850,4290,10200,6340,3900,4670,12450,765,1145,1795,14100,5030,1450,2775,4185,6300,1785,11400,5600,1160,5000,4695,2343,8100,9430,9830,12600,554,4170,7260,3555,3125,NA,2865,2830,1345,4210,3775,1835,1820,3825,5010,10500,3285,2910,5955,1980,15600,2825,5530,2450,6050,5010,3845,4760,4040,2055,NA,NA,10950,1495,1555,23000,2500,2415,1345,433,2090,63500,3600,4250,8000,8800,9944,2875,6630,4505,4770,7700,12781,1220,5370,3195,NA,3435,NA,10150,9650,5680,1395,4195,41650,2360,13700,11650,4290,10400,3005,970,4445,1975,18000,7300,3655,4070,2275,1855,2755,66500,4223,946,6790,4801,1405,6050,2120,3330,3200,5050,8570,4565,1850,1210,2920,18650,6660,5730,2350,1870,5500,13700,3090,630,4584,1035,2064,2030,1814,1645,4140,1295,5090,5080,1945,5620,4120,4855,1833,2162,2218,573,10450,9700,5170,4190,3680,8360,2730,6630,3460,8870,4035,9650,7540,870,2080,2490,NA,9090,1745,1310,1755,9430,8070,3125,4260,1535,2990,NA,3690,3200,4865,1463,6230,12750,8290,3370,12600,6561,881,14100,3000,2625,5990,2875,2345,8030,181,4810,2015,855,NA,8100,NA,1585,2440,4990,7940,6790,1154,1580,2285,3890,2440,2270,7363,NA,1750,5625,4535,NA,4439,3285,1805,1755,1605,11400,4560,NA,5570,5570,3590,4340,5590,1060,2160,740,11900,2035,NA,1001,2075,13200,5830,2390,6280,6890,3580,821,2300,2350,5060,2300,562,1560,3465,2475,4015,1235,1725,1482,5020,1520,1555,6224,526,1290,4510,5910,3310,1775,9490,6550,3580,6660,4240,2290,1770,14250,3755,NA,530,6810,1905,4221,3510,1500,2035,1520,5487,13500,1040,10510,2635,3097,2450,3700,2050,4025,3610,839,12350,5180,8030,1240,8290,4445,1455,577,4395,2360,1975,729,4520,4325,3330,4840,7330,1725,3040,2090,2675,7520,3885,3640,4520,9140,2280,5830,5960,4510,4295,6820,492,3171,2520,726,3650,1815,3280,3674,3330,1025,4700,6480,3385,7460,3390,2250,2875,1365,2890,1495,3055,7890,1925,5690,4115,2715,1035,5480,4695,4415,2607,1755,2632,1500,2115,3435,2305,3075,3770,2060,2060,360,3535,7190,2830,1580,3035,3050,1510,6690,2480,6220,1960,5910,2290,3560,9730,4440,4375,3910,930,2880,1025,4300,3000,4385,1830,3250,2360,2830,6530,1565,1080,3502,20300,4160,2790,10250,3370,4650,1885,11300,864,1500,7700,4475,677,3120,3910,2885,7540,19200,4110,6320,4060,10861,2152,5740,3760,31550,2470,2730,3350,3465,12398,7910,2560,3290,1500,1970,1350,678,2625,1550,2161,3475,3145,423,9570,550,2315,1490,10700,2785,2615,7250,3505,3270,3207,4275,3655,4580,4345,9360,754,2170,7540,2895,2860,1495,4510,5130,1645,1135,2425,1450,2511,3975,1000,6260,1515,4760,1810,4195,5500,6390,3910,837,3555,1940,850,2210,1775,772,5060,3090,2130,10000,3165,7150,3770,5600,1151,639,6330,3425,1430,1060,694,3930,1085,2495,1945,8800,405,3160,4230,30000,1728,5180,32000,482,2120,977,423,2900,3400,4400,1375,6720,11800,5640,1440,2840,931,1820,2990,414,4265,2780,4745,3435,2240,3800,2830,6680,1848,10938,1125,2940,2510,2825,18200,3340,1830,640,2880,3730,21050,795,805,4360,3750,2925,2500,1620,557,4440,4710,13850,3550,69000,3785,740,1730,2028,2580,1960,3365,894,18300,2245,628,10050,561,33950,2735,9450,2450,1855,1615,718,3740,3585,1895,2460,536,2145,408,387,1300,155 -"2019-01-24",43050,70500,129500,401500,130000,214500,367500,198670,1140000,264500,117500,45900,41950,271000,225500,32800,261500,36650,213500,91500,102000,178500,473500,103000,179500,75300,65200,272000,38300,99000,97800,137500,106500,421500,NA,65649,66511,288500,29200,81200,13850,33500,12300,16850,19850,146500,362500,7490,71700,7880,61200,34600,52400,114500,77900,50900,64900,193500,50900,42050,16750,338500,102000,95400,208600,424248,13800,192500,68800,33750,34500,56900,168000,52800,34250,21050,265500,35750,47950,105000,224012,180500,34100,23150,119000,6600,36350,191500,46500,322500,29350,71884,88400,47550,88600,7060,4705,12350,19500,30050,4465,16200,38500,37850,93500,506923,784000,18100,4320,112500,6080,64000,37950,205571,31400,22450,206000,40950,73500,155900,31050,342700,87200,34300,19650,32850,49750,19400,51600,185000,32500,85000,12150,38100,96500,58900,59500,27850,137000,NA,55600,35400,11400,67700,69400,285500,109300,15050,25550,42650,6020,15850,42750,57924,57400,79100,10950,735000,80700,67100,3900,70800,5070,8400,4290,9492,89408,NA,1312000,8950,8570,5910,13800,NA,18250,42500,142328,12850,9480,5680,44350,NA,47300,15850,101486,NA,24050,33600,53500,29450,166000,11250,28550,27850,187000,23300,17750,102000,8730,21809,20859,30200,120000,35500,44350,21450,272000,19900,99800,9950,4420,44100,18300,126500,68900,17800,20900,26350,7700,21800,222500,10150,46450,5750,67200,20400,25450,36650,34000,58400,56300,19100,24250,81654,13000,161500,51400,1185,120000,29400,37050,NA,17800,79200,9270,175000,40600,24450,8110,4845,49200,29450,21500,33100,6370,39350,16750,NA,14800,27900,37750,34700,72500,15100,43100,22300,9640,1620,14900,59600,49800,4915,64700,40450,2735,52900,32800,26600,12500,35400,105000,43000,11700,3440,39349,11750,18700,13900,61700,56000,51300,29500,32050,39518,4258,17250,16850,68300,95500,1125,18200,7680,23550,67100,8000,82400,13050,2535,13150,56500,2615,48900,32600,31600,15450,19000,44800,16900,6280,27250,44500,4560,36950,60800,111000,59400,24100,8054,104700,37100,7250,24300,63600,23750,14503,5890,16900,44700,19050,44122,26350,61930,7270,16150,12900,55200,49800,NA,1435,2890,14800,29750,646000,9360,10150,2330,22450,4005,11350,8770,8020,83800,NA,8150,21618,8340,15650,NA,15875,38450,32650,NA,8400,11300,25400,2990,775,13250,37934,16800,14050,10750,137500,11792,45150,12700,19550,11400,21800,27900,322000,18898,12750,8470,33900,23550,65100,26700,24150,5200,39700,6190,127000,4060,43600,6872,NA,12350,31600,19750,42300,4350,7710,7320,22250,NA,7260,4260,7070,79800,43650,33700,18850,15350,48050,19200,16750,84600,11250,22800,7520,NA,39901,25900,NA,5920,3973,16200,20900,7390,62700,25300,2120,NA,13675,7890,37200,9080,82400,30500,14150,17000,6140,8740,9440,100000,16029,NA,12200,12000,NA,6850,9800,30450,21650,60400,26100,10932,7160,2915,61900,9970,5440,21950,7138,5840,2023,6860,13200,5490,13500,4560,12450,22600,7770,12600,19450,96300,4400,14000,1925,22920,7180,NA,617000,NA,12758,23450,36853,6740,19000,3875,8670,7620,3190,9320,11200,744,4145,14900,22600,31000,2230,6190,12200,4515,118500,32750,19100,1060,4100,8460,13560,23000,9420,7100,8400,3700,34500,12200,18350,4515,34800,25200,4210,55778,201500,7010,92000,1890,66800,20250,8900,NA,12300,53200,39300,34250,1440,38700,NA,11800,7380,5960,1600,5670,53400,2800,5610,21650,30550,2290,37950,13600,24250,9380,50500,37000,19300,11450,5970,11700,12400,17100,28150,18350,5350,7200,15250,56500,3830,2720,NA,3335,13400,58900,12900,11650,37500,3165,179500,15550,22200,66400,NA,12150,33700,12600,NA,24100,NA,15950,6480,13200,46200,12950,19950,8300,10050,2715,19400,13200,3465,24900,8380,2655,1970,6090,13450,1270,NA,1270,5440,4860,13250,6320,1610,24650,60000,4250,10000,42800,6370,5240,119000,966,7380,2470,24400,509,11300,16000,37600,4705,3395,9990,NA,10800,17750,2685,15250,19800,11200,96300,33300,7400,11600,20500,6610,14450,20650,20400,12600,11172,4190,21000,70400,12950,26500,4290,24100,21500,13500,2515,5620,17400,5069,6200,20700,NA,8730,5670,5060,3495,10550,2470,49600,10450,54600,NA,7710,8670,2680,3025,792,4955,6500,15200,11238,25000,29245,3090,124500,10000,20700,NA,12600,35850,93500,8050,3690,6790,4855,10400,549,2885,5250,57884,18300,5510,2740,1830,51300,2925,3345,5970,6280,1165,37650,2845,10600,17900,6780,7100,2710,8050,11600,10100,13900,14450,9500,NA,36600,7730,13850,15850,8070,17350,7310,13997,36050,7750,60800,12900,11950,43550,7810,4165,12450,4140,3715,5000,21000,23450,8710,4670,22800,6430,NA,948,4035,2350,6430,6420,1205,3545,30050,4865,5450,5870,4175,26850,7170,5250,5020,7470,96000,37450,11350,5070,11850,1720,7360,7230,584,11000,NA,877,7810,5940,12650,5500,12350,19900,3030,11000,8340,2645,6540,11850,2150,17100,2900,10950,173000,5430,65200,16600,10150,3945,7800,6260,7400,15300,6900,NA,32364,8260,12150,2145,20800,8600,14750,1880,20850,8680,15000,7100,20975,12250,5960,12748,4870,29200,9040,5110,13200,5070,1090,3755,4880,25300,1435,11100,299,17400,6350,1932,17100,10150,11500,9510,6530,2600,16450,20300,6100,8270,1305,2050,3125,806,37750,11400,6160,8250,12700,15150,2195,2810,3678,NA,6520,9450,6370,241500,33950,4025,11200,7070,25600,12000,8606,3090,6450,1960,956,5290,3970,26900,12000,6070,2235,1740,8590,3920,10500,1660,3235,8221,10400,3885,4090,4040,8512,6620,29750,2585,6413,11200,3305,11050,10850,1070,8100,12950,15000,1425,58200,856,21300,2850,13050,5050,76000,8072,44800,15800,19200,2160,21850,2600,11400,4680,16200,5190,12700,1755,4020,15350,NA,4440,764,5120,7040,3860,1100,11500,6400,1410,9170,9634,2735,823,3320,4650,4845,7462,3670,13250,25750,5330,715,2350,2095,7670,2010,1715,5000,9000,1705,2090,4790,2515,10600,3350,2195,2680,8700,7140,7330,2275,11150,2590,2600,7880,7890,4200,4920,13050,9630,1170,1185,5060,2375,3795,2460,4400,12600,14150,29050,9390,1215,12600,10550,12200,5090,NA,204,1450,1110,6790,1310,4270,13150,10450,5920,NA,3180,11350,2273,8270,6700,3115,1860,13600,1975,2650,2020,5600,2695,3180,5010,12900,8398,107500,4185,8410,6550,3050,5800,4470,414,739,31550,NA,34300,12350,2040,7720,890,2925,11600,6930,1410,10300,16350,NA,2990,4175,23200,11450,1760,8080,7770,5310,170,24150,4810,2480,NA,7840,5610,882,7120,4395,5500,12250,15450,3675,14800,4190,2095,6810,4200,3700,8610,3460,4980,13250,2405,4320,6810,4140,2050,5750,3710,1384,12950,11800,2345,21366,6160,2800,3535,4930,5470,4165,3720,2880,3580,8430,15050,23650,6860,3705,17500,24000,2480,11400,24850,14050,22500,4505,21000,10850,1315,2845,6510,405,3230,9060,6240,880,9030,8760,9970,NA,2870,11300,6000,18350,NA,15650,1220,3135,674,3370,1750,24500,9900,3020,3415,36550,8000,1215,5390,3635,13000,21500,NA,3735,3200,23600,7750,10800,2190,82700,1115,7420,11850,2220,7220,4190,661,787,4830,2030,18300,2870,11300,14750,2005,1255,8383,2945,3840,1895,2810,1685,6900,1255,2125,4015,8190,11511,1622,5190,18000,1510,8480,2315,3095,5510,40800,6890,2500,5070,20150,2395,2550,12050,1915,1014,6560,9722,3160,1770,1850,2850,33900,9330,76800,47700,6230,8840,38200,2960,6900,14800,3975,9100,2445,2865,2560,2237,6300,2435,7190,11750,1425,1395,5750,4130,1020,1930,4430,8240,3455,7580,4360,9210,21667,1605,4370,1665,3395,2470,10200,43500,1660,NA,2870,12450,1140,1205,5580,1598,3200,1635,46750,2040,1995,NA,3420,3640,1600,2140,2470,2780,8610,5600,6700,3164,3089,6220,7020,8990,2990,132500,NA,2570,2025,5450,6900,179000,5150,4490,6500,5290,10050,20400,3770,NA,5190,3180,4600,13300,3370,6340,5760,NA,2580,NA,2160,19200,8710,2205,9490,7980,3375,2255,1137,8520,3095,NA,2030,1365,1885,5691,2260,8560,7560,5610,2810,10100,1695,2615,6500,2580,4425,196,3240,2570,916,4310,3330,32550,1905,1800,4535,11000,4915,14650,4690,18750,1700,2060,9420,4415,6224,31296,4590,9410,1485,1100,6800,3835,2825,7620,7590,2840,NA,10650,8200,11450,1455,14850,8900,1995,23950,12550,6910,3040,4909,5580,3155,2310,2929,4300,7510,6870,7410,12500,19500,2455,8439,4850,1400,8090,5210,3460,6394,6640,6410,9330,7710,2790,7960,10300,8420,4236,2726,2760,1265,3655,37000,14298,15750,6020,930,10000,8670,6350,7740,1305,1795,4620,NA,8520,4690,19650,798,3550,4095,10250,7700,28950,1415,1420,7560,1210,2985,2510,2130,3175,4365,1255,13200,6570,3320,4960,10200,1315,NA,6810,1415,1150,7880,NA,6120,5190,4540,3570,6610,687,4985,3060,3370,6720,3200,5300,2570,11700,8860,5960,8160,3220,1460,4000,157000,1055,3275,1990,3860,931,6690,2935,1635,4800,6870,4345,10200,6300,3900,4755,12550,758,1135,1840,14450,4925,1465,2660,4075,6410,1830,11600,5520,1160,5020,4685,2284,8210,9000,10900,12700,569,4045,7270,3560,3055,NA,2940,2835,1360,4130,3785,1805,1935,3815,4890,11150,3260,2915,5980,1960,15200,2830,5480,2450,5980,4870,3840,4745,4065,2070,NA,NA,10950,1500,1555,22900,2520,2400,1360,434,2130,64300,3570,4410,8000,9030,10038,2875,6640,4550,4780,7640,13050,1245,5330,3210,NA,3390,NA,9950,9650,5630,1425,4250,42150,2345,13950,11500,4290,10600,3065,970,4440,1940,18000,7350,3805,4070,2285,1840,2715,66400,4218,954,6670,4737,1421,6220,2100,3350,3225,5140,8710,4675,1855,1210,3100,19150,6660,5810,2320,1865,5500,14000,3025,649,4565,1055,2098,1990,1754,1620,4030,1290,5130,5090,1975,5370,4180,4855,1833,2136,2190,573,10200,9830,5190,4220,3800,8410,2710,6590,3495,8870,4295,9650,8100,873,2071,2455,NA,8910,1675,1300,1770,9300,8080,3150,4265,1570,2990,NA,3725,3210,4805,1530,6210,13400,8180,3345,12550,6713,872,14050,3010,2740,6050,2895,2405,7900,181,4830,2040,858,NA,8140,NA,1580,2375,5040,7900,7020,1358,1645,2340,3885,2495,2230,7435,NA,1750,5600,4615,NA,4672,3285,1810,1780,1605,11250,4585,NA,5700,5580,3590,4375,5650,1085,2170,731,13050,2030,NA,1044,2080,14050,5970,2410,6480,6740,3525,868,2260,2355,5050,2285,556,1555,3490,2495,3910,1250,1735,1490,4975,1510,1580,6366,530,1300,4365,5890,3260,1760,8610,6460,3585,6720,4245,2290,1779,14850,3748,NA,654,6870,1975,4275,3415,1490,2020,1440,5583,13750,1025,11145,2660,3092,2470,3800,1985,4010,3665,839,12250,5220,8250,1255,8320,4450,1465,589,4390,2345,2005,739,4675,4325,3330,4855,7555,1740,3050,2145,2655,9770,3730,3595,4540,9370,2420,5820,5920,4600,4345,6910,492,3029,2520,719,3730,1820,3250,3669,3330,1020,4705,6530,3425,7560,3350,2250,2860,1355,2880,1510,3060,7690,1970,5640,3980,2730,1000,5450,4720,4420,2545,1705,2688,1540,2115,3415,2260,2955,3655,2060,2060,353,3525,7220,2795,1550,3195,2970,1540,6550,2515,6270,1945,5820,2300,3520,10100,4430,4520,3940,931,2900,966,4405,3005,4435,1800,3265,2340,2790,6530,1550,1065,3545,20150,4150,2870,10400,3395,4775,1875,11300,866,1480,7850,4495,676,3090,3910,2850,8420,19050,4154,6100,4050,10681,2137,5660,3725,31550,2440,2730,3345,3525,12254,7890,2565,3345,1510,1950,1310,675,2545,1500,2156,3450,3190,423,9550,550,2275,1490,10700,2900,2610,7430,3490,3285,3278,4245,3630,4580,4335,9360,768,2160,7470,2905,2865,1515,4530,5110,1695,1155,2489,1520,2517,3980,1000,6360,1515,4830,1885,4280,5680,6330,3795,833,3710,1920,831,2280,1700,785,5070,3115,2130,10700,3170,7140,3740,5590,1147,649,6430,3420,1460,1067,696,3890,1115,2510,1900,8920,402,3105,4250,30500,1783,5180,33950,481,2110,972,415,2875,3330,4255,1410,6700,11900,5750,1445,2840,932,1815,2935,423,4350,2770,4650,3435,2225,3800,2875,6680,1942,10476,1120,2900,2510,2910,18400,3390,1870,645,2900,3690,21250,782,805,4390,3780,2910,2525,1555,557,4605,4730,13900,3550,70400,3750,740,1768,2028,2720,2010,3470,882,18350,2285,626,10000,560,42093,2790,9470,2470,2000,1610,713,3745,3645,1885,2460,536,2270,408,387,1315,155 -"2019-01-25",44750,74600,130000,403000,128500,208500,373500,199148,1203000,268000,117500,46300,42200,269000,232500,33050,267000,35750,217500,92500,102500,181000,467000,101000,185500,77100,69500,274500,38350,109500,99400,139000,110000,427500,NA,66347,67940,298500,29250,80300,13900,32900,12300,16700,20300,138500,365500,7520,71600,7990,62400,34600,52600,114000,81100,50900,64900,195000,51600,41150,16900,335500,103500,96100,209400,424248,13800,193000,67700,33000,34100,60700,167000,52600,34400,21450,273500,36750,46500,104000,224970,187500,34550,22700,120500,6570,34800,200200,44650,320500,28150,72965,90600,47400,90300,7160,4710,12350,19450,29950,4460,16300,41350,37500,93600,512761,773000,18250,4310,116000,6080,64600,38750,204471,31900,22300,206000,43150,72900,160200,31250,342300,89000,33850,20100,32900,51700,19500,53200,184000,32500,85500,12150,38450,98600,59300,60000,27950,133000,NA,56100,35000,12300,68200,69700,278500,110700,15500,25500,47600,5940,15950,41450,58305,58100,79600,12100,754000,81100,66800,3925,71300,5120,8380,4320,9578,91771,NA,1320000,9030,8630,5960,13800,NA,18450,45750,142930,13200,9580,5710,44850,NA,49050,15850,101009,NA,23700,34250,54000,30250,168000,11000,27450,28000,186600,23400,18000,103500,8840,22048,20677,30050,123500,36400,45500,20900,272500,20300,100000,9770,4400,44300,17950,129000,68600,17900,21000,26450,8210,21850,235000,10500,47550,5730,67700,20350,25700,37650,33500,58800,57100,19650,24700,80465,12800,169500,52200,1180,120000,30100,39450,NA,17700,78900,9390,170500,42700,24950,8160,4870,49500,29500,21150,33000,6370,39600,17250,NA,15250,27700,38100,34650,73100,15700,42500,22300,9760,1605,15050,65300,49450,5060,65900,38950,2740,52200,34300,26500,12550,37200,104500,43550,11750,3430,39252,11750,19600,13900,62200,56000,51100,29400,35300,39518,4258,17150,16850,68200,95500,1120,18200,7740,23950,68600,8010,84100,12950,2550,13300,57100,2620,49200,33350,32750,16950,19350,45150,17250,6400,27900,44350,4630,37500,61100,113500,60000,24250,8092,106000,37150,7390,24050,64500,24450,14960,5890,16900,44700,18900,44025,26450,62203,7330,16500,13250,54300,50400,NA,1464,2885,14850,30200,646000,9530,10000,2345,22500,4105,11650,8780,8110,82900,NA,8160,21964,8550,15950,NA,15915,41100,32850,NA,8420,11500,25000,2900,778,13100,42181,16450,13900,10800,139500,11792,45200,13050,19050,11300,22050,28100,327500,18954,13900,8530,34950,24750,65000,27300,24050,5320,39800,6400,125000,4080,41950,6989,NA,12700,31950,19700,41900,4385,7950,7180,22800,NA,7160,4270,7210,79500,43450,34000,19200,15400,47950,19150,16700,84000,11200,23350,7960,NA,39472,25900,NA,5910,4041,16500,21650,7330,62800,25300,2135,NA,14175,7780,37250,9090,82500,30550,14200,17200,6130,8740,9450,100500,16029,NA,12300,12100,NA,6920,10800,30000,21500,60600,26050,10932,7280,2925,63800,9920,5400,21900,7138,5850,2003,6790,13300,5590,13400,4640,13050,23800,8000,12750,20300,97800,4440,13750,1960,22920,7130,NA,623000,NA,13663,23350,36853,6960,19400,3885,8670,7830,3210,9490,11350,740,4600,15100,22900,32000,2270,6090,12250,4625,118000,31950,19100,1085,4110,8290,13417,23000,9640,7280,8520,3680,34750,12250,19650,4605,35500,26150,4175,56949,202500,6950,90500,1880,66800,20350,8970,NA,12550,53400,39950,35600,1450,42500,NA,11800,7420,5930,1585,5710,52300,2895,5840,21900,30500,2275,37900,13650,24650,9430,49050,37600,19050,11200,6000,11650,12500,16850,28100,18800,5390,7620,15200,58000,3910,2710,NA,3260,13200,59100,13000,11850,37200,3115,181500,15300,22400,66100,NA,11800,33000,13100,NA,25000,NA,15950,6430,13700,45800,13300,19600,8300,9990,2755,19300,13250,3455,24550,8370,2675,1975,6840,13600,1285,NA,1265,5440,4850,14000,6520,1640,24800,60000,4340,9980,41850,6420,5280,120000,956,7380,2430,24500,501,11400,15950,37600,4705,3430,10000,NA,10850,17950,2685,16000,19700,11150,96200,33500,7590,11150,20800,6510,14350,20700,20950,12750,11217,4200,21050,70100,13200,26100,4295,24000,22200,13550,2500,5610,18100,4953,6220,21350,NA,8860,5990,5290,3525,10850,2480,49850,10550,55900,NA,7830,9150,2695,3020,789,4990,6580,15200,11893,25650,29195,3095,127500,10200,21300,NA,12650,36500,93200,8240,3710,6790,4935,10450,543,2890,5350,59260,19000,5620,2740,1845,53000,3020,3445,5960,6240,1175,37100,2865,10550,17850,6820,6990,2710,8200,11500,10150,13950,14450,9470,NA,36000,8860,13700,15950,8030,17600,7570,14138,35250,9110,60400,12800,12100,43400,7810,4205,12700,4105,3665,5010,21000,23850,8890,4660,23750,6400,NA,943,4035,2315,6620,6520,1180,3590,30100,4995,5340,6250,4300,27200,7270,5210,5040,7690,96100,38300,11350,5050,11800,1715,7440,7700,585,11450,NA,928,8320,5850,12850,5530,12350,19650,2940,10850,8450,2735,6520,11850,2175,17350,2935,11200,173500,5360,67700,16600,10050,3945,7750,6180,7620,17000,6940,NA,32815,8520,12200,2050,20800,8660,16350,1930,20800,9000,15000,7230,21023,12300,6230,12748,4975,29950,8900,5140,13400,5080,1105,3765,4875,25050,1440,11100,300,17750,6360,1953,17300,10100,11500,9730,6570,2555,16650,20550,6390,8130,1320,2085,3210,817,38100,11800,6130,8180,12650,15100,2190,2805,3565,NA,6500,9310,6310,241500,34300,4300,11250,7210,25100,11950,8646,3100,6450,1940,956,5290,3920,27400,12200,6070,2235,1740,8840,3890,10550,1715,3305,8207,10350,3890,4085,4005,8549,6900,30850,2620,6311,10900,3295,11100,11150,1075,8350,12900,15350,1430,58700,929,21850,2815,13000,5360,76400,8122,45250,15700,19550,2500,21850,2610,11400,4720,16500,5120,13150,1730,4110,15400,NA,4555,777,5080,7000,4040,1110,11050,6400,1425,9170,9753,2710,819,3350,4700,5100,7668,3670,13200,25600,5330,722,2340,2095,7900,2005,1755,4995,8990,1770,2130,4800,2530,10650,3395,2160,2545,8630,7150,7340,2315,11050,2575,2610,7910,8100,4200,4970,13300,9700,1150,1185,5020,2360,3815,2495,4135,12750,14250,29100,9530,1215,12600,10700,12250,5030,NA,203,1515,1090,6690,1350,4240,13350,10500,5900,NA,3130,11200,2278,8300,6730,3225,1905,14000,2010,2650,2050,5600,2695,3280,4950,13000,8437,108500,4185,8350,6520,3040,5900,4555,414,738,30949,NA,34950,12300,2080,7680,891,2915,11650,6930,1390,10450,16550,NA,3025,4185,23250,11600,1775,8400,7760,5380,169,24300,4805,2390,NA,8040,5610,890,7120,4370,5850,12750,15700,3715,14950,4190,2100,6740,4180,3705,8720,3490,4940,13300,2390,4430,6810,4140,2040,5800,3775,1370,13150,12000,2320,21549,6150,2780,3500,4890,5520,4185,3885,2880,3515,8590,15150,24700,6960,3750,17550,24000,2490,11850,24200,14050,22300,4540,20750,10750,1315,2855,6520,405,3270,9080,6310,877,9130,8810,9960,NA,2930,11350,6000,18150,NA,15700,1330,3125,673,3390,1765,24800,9870,3045,3385,36700,7930,1220,5400,3630,12850,21350,NA,3800,3255,23900,7770,11200,2265,83400,1115,7640,12100,2215,7180,4190,665,785,4755,2045,19000,2875,11400,15000,2025,1255,8391,2880,3900,1965,2875,1670,6900,1285,2150,4095,8370,11100,1664,5270,17650,1560,8400,2335,3095,5540,41150,6940,2500,5140,20150,2400,2500,11850,1930,990,6720,9673,3165,1780,1835,2935,34200,10150,76800,47700,6550,9040,38200,2980,7310,14700,4160,9250,2420,2950,2595,2237,6890,2450,7210,11500,1440,1400,6060,4110,1030,1910,4405,8190,3550,7590,4500,9930,21594,1595,4740,1665,3580,2440,10200,43350,1645,NA,2950,12650,1145,1225,5610,1680,3220,1640,45850,2065,1990,NA,3410,3625,1555,2135,2510,2780,8650,5620,6550,3164,3105,6180,7450,9050,2990,132000,NA,2565,2045,5430,6840,181000,5290,4445,6560,5260,9960,20600,3850,NA,5230,3140,4600,13050,3385,6280,5823,NA,2595,NA,2195,19200,8830,2190,9580,7860,3315,2280,1355,8520,3130,NA,2030,1380,1880,5750,2325,8230,7570,5570,2890,10250,1685,2615,6460,2615,4425,200,3180,2525,934,4690,3345,32250,1905,1795,4485,11100,4920,14400,4700,18700,1705,2065,9450,4395,6273,31646,4715,9430,1480,1100,6830,3765,2845,7550,7480,2935,NA,11600,8200,11550,1440,14750,8760,2020,23350,12950,6850,3000,5800,5450,3205,2315,2983,4330,7560,7200,7449,12650,19450,2550,8372,4840,1440,7910,5790,3365,6681,6730,6340,9600,7710,2850,7980,10150,8550,4306,2721,2780,1275,3690,37000,14674,15800,6140,934,10000,8690,6470,7640,1315,1725,4840,NA,8510,4690,19750,797,3395,4100,10200,8020,28900,1415,1410,7560,1200,2985,2520,2090,3195,4360,1280,13200,6550,3295,4925,10400,1300,NA,6830,1450,1145,8020,NA,6150,5300,4475,3555,7280,701,5020,3060,3260,6690,3260,5230,2575,12200,8810,5860,8110,3220,1520,4135,156500,1065,3220,1990,3855,1110,6680,2990,1635,4670,6870,4345,10350,6300,3950,4755,13200,773,1135,1815,15000,4890,1485,2660,4100,6530,1830,11600,5490,1160,5030,4655,2335,8300,9150,11450,13200,558,4085,7360,3655,3085,NA,2960,2840,1350,4225,3810,1820,1930,3840,4910,11250,3570,2900,6005,1935,14850,2730,5630,2450,5960,5090,3830,4505,4110,2095,NA,NA,11100,1510,1555,23150,2515,2430,1550,463,2115,64900,3405,4415,7980,9580,9991,2885,6530,4545,4785,7690,13600,1255,5350,3185,NA,3310,NA,11500,9960,5550,1455,4250,41250,2360,13850,11400,4290,10550,3050,1015,4500,1955,18750,7250,3815,4080,2290,1810,2685,65700,4228,986,6850,4769,1413,6040,2120,3330,3250,5300,8930,4570,1860,1210,3100,19150,6720,5870,2350,1875,5420,13300,3035,658,4647,1075,2186,1990,1801,1605,4135,1290,5130,5060,1975,5280,4185,4820,1841,2061,2265,571,10200,9800,5200,4330,3765,8730,2675,6620,3530,8870,4200,10100,8020,889,2090,2470,NA,8910,1670,1295,1835,9260,8080,3145,4305,1550,3010,NA,3820,3185,4770,1501,6530,13400,8140,3295,12400,6497,883,15200,2995,2825,6040,3035,2385,8130,181,4735,2045,895,NA,8090,NA,1575,2360,5100,7980,7020,1521,1615,2345,3880,2500,2290,7435,NA,1780,5650,4625,NA,4622,3225,1850,2310,1590,11400,4760,NA,5750,5580,3590,4380,5680,1115,2260,730,13300,1995,NA,1002,2100,14000,5920,2400,6650,6770,3645,887,2265,2300,5030,2305,552,1530,3595,2483,3745,1250,1745,1508,5050,1520,1595,6339,535,1300,4390,5900,3415,1760,8920,6480,3615,6890,4360,2306,1797,14650,3708,NA,612,6850,2030,4562,3495,1465,2020,1450,5621,13550,1015,11230,2675,3117,2465,3695,1990,4020,3670,839,12350,5380,8260,1255,8420,4555,1470,643,4460,2360,1995,739,4770,4335,3330,4860,7530,1715,3050,2195,2640,10250,4320,3585,4505,9350,2430,5800,6090,4425,4435,7120,487,3086,2555,716,3690,1825,3335,3740,3320,1020,4725,6400,3380,7870,3335,2250,2795,1365,2865,1490,3065,7490,1990,5660,3990,2740,995,5480,4730,4325,2549,1685,2669,1555,2130,3410,2290,2955,3715,2045,2075,373,3480,7210,2865,1560,3200,2970,1620,6770,2505,6280,1935,6030,2310,3550,10150,4520,4550,3945,937,2915,970,4400,3020,4370,1790,3365,2400,2800,7750,1545,1070,3604,20600,4160,2870,10300,3415,4770,1890,11250,868,1510,7750,4500,667,3080,4030,2840,8850,19700,4154,6200,4030,10741,2142,5720,3820,31650,2445,2785,3360,3555,12398,7780,2550,3260,1485,2010,1300,678,2535,1500,2156,3500,3190,423,9570,545,2310,1480,10650,2890,2645,7450,3485,3290,3268,4240,3660,4590,4385,9510,783,2155,7260,2875,2880,1500,4595,5220,1695,1155,2468,1500,2517,3940,1000,6280,1515,4850,1925,4300,5730,6310,3690,836,3705,1875,823,2320,1750,785,5180,3145,2130,10300,3200,7090,3700,5500,1147,725,6520,3610,1420,1062,698,3890,1125,2555,1920,9000,400,3090,4295,30050,1786,5190,35400,472,2120,966,408,2950,3340,4330,1390,6760,12600,5790,1445,2890,932,1820,2885,430,4360,2760,4680,3430,2240,3800,2930,6680,1899,10356,1135,2890,2460,2915,18450,3470,1995,705,2870,3660,21000,770,805,4400,3750,2855,2550,1560,559,4565,4800,13950,3550,70600,3820,741,1832,1989,2670,1975,3485,881,18300,2370,644,10750,573,44853,2760,9410,2515,1955,1600,712,3745,3645,1855,2505,536,2200,408,387,1315,155 -"2019-01-28",45050,71800,132000,402000,126500,217500,374500,201536,1201000,269000,118000,45800,42350,272500,232000,32800,263000,34850,220500,93100,102000,180000,463500,99600,181000,77100,67700,271500,38100,106000,99000,142500,111500,425000,NA,65549,69370,304500,29300,82800,13850,33050,12450,16850,20150,138000,379500,7400,74400,8390,62100,33650,52400,113000,76600,50300,63200,195000,51700,41650,17200,333000,103500,92800,214400,424739,13650,191000,68200,33200,33450,60200,166500,53000,33750,22000,274500,36650,47400,103500,225927,186500,35950,22750,121000,6510,35150,198200,44500,319000,28300,72572,90400,46500,89900,7160,4650,12100,19600,29700,4425,16550,41750,37350,95700,509648,770000,18150,4290,115000,5910,65200,38700,206356,32700,22050,205500,43200,71300,157400,31050,345200,89300,34100,21300,32650,51100,19450,52900,185000,32800,86100,11900,40150,101500,58900,60000,27450,132500,NA,57300,35200,12400,69300,71900,277500,112200,16100,25100,48600,5920,16100,40700,58972,58400,80700,12000,741000,85700,67100,3950,71300,5120,8430,4320,9707,92165,NA,1333000,9090,8720,6030,13950,NA,18550,44600,141727,12750,9810,5700,44750,NA,48850,15750,100056,NA,23900,35550,53600,29950,166500,10700,26400,27650,188200,23350,18500,103000,8800,21809,21041,29900,124000,36700,45450,20800,272500,20250,99700,9690,4395,43050,17900,126500,68800,17950,22700,26600,8180,22300,233000,10550,47950,5590,68300,20800,25200,37300,32067,61400,56800,19700,23650,80762,13050,171000,53200,1180,118500,29600,39200,NA,17750,78100,9330,171500,42900,24700,8750,4890,51700,29550,21100,32750,6390,40400,17350,NA,15850,28050,37400,34400,71600,14650,42250,22550,9760,1620,15900,64400,49750,5040,65100,38300,2730,54200,34000,26900,12300,38400,106000,44100,11550,3415,39106,11800,19850,13600,62400,55400,50300,29200,34800,39417,4654,17700,17000,67900,95000,1105,18200,7780,23900,69000,7990,84000,12700,2520,13450,57000,2620,49300,32100,32850,17300,19200,45600,17300,6480,28350,44350,4600,37350,59200,118500,59400,24650,8187,109000,36850,7620,25900,64800,26100,14835,5860,16900,45050,18800,44268,26500,62203,7240,16100,13200,54600,50300,NA,1558,2730,15000,30450,639000,9490,10050,2330,22350,4105,11800,9260,8280,85100,NA,8130,22438,8430,15750,NA,15563,41550,32650,NA,8420,11600,24850,3110,790,12700,41022,16800,13750,11050,141500,13559,45350,12850,19050,11400,21600,28450,328000,18786,13650,8600,35000,25050,64700,27150,24150,5180,39700,6470,127500,4040,42000,7018,NA,12950,35500,19900,42850,4335,7850,7390,23150,NA,7120,4255,7370,79500,44100,33700,18850,15550,48400,19000,15950,84000,11250,22700,7980,NA,39424,25350,NA,5670,4004,17100,21400,7370,63300,24750,2110,NA,13750,7810,38250,9110,82400,30450,14000,17450,6090,8650,9620,99400,16174,NA,12100,12200,NA,6900,10900,29500,21200,60500,26600,10978,7140,2950,62500,9920,5570,21850,6862,5830,2031,6800,13250,5510,13500,4685,13350,23050,9040,14950,19600,96300,4625,13700,1960,22482,7020,30200,625000,NA,13709,23050,36706,6930,19350,3885,8660,8080,3245,9400,11450,732,4645,14650,23500,31250,2260,6070,12400,4620,119500,32300,18900,1085,4065,8250,13847,23650,9920,7350,8440,3675,34700,12350,19800,4600,35300,25200,4215,57534,200000,6770,91200,1865,68800,19850,9190,NA,12300,53000,39700,36550,1450,41950,NA,12000,7410,6100,1580,5690,51600,2825,6120,20150,30850,2205,39900,13550,24650,9420,50700,37700,19450,11200,6000,11650,12350,17150,27450,18700,5530,7460,15200,58900,3820,2710,NA,3240,12900,58700,12900,11700,36600,3110,181500,15900,22650,67000,NA,11850,32000,13450,NA,24850,NA,16000,6660,13700,45050,13550,18400,8290,9930,2735,19800,13050,3725,24850,8180,2685,1925,6940,13450,1280,NA,1210,5420,4800,14250,6400,1640,24250,60300,4450,9930,41600,6400,5250,119500,965,7070,2365,24650,500,11350,16200,36500,4650,3390,9950,NA,10850,17400,2645,15900,21050,11100,95800,32900,7480,11500,20900,6500,14200,20850,20850,12650,10761,4140,21400,70500,13350,26300,4535,23750,21700,13400,2470,5620,17850,5031,6100,21300,NA,8960,6110,5440,3535,10550,2505,50200,10500,54300,NA,7910,9340,2650,2930,800,4990,6480,14950,12081,24950,29094,3090,124000,10250,21200,NA,13600,36400,93800,8300,3700,6950,4895,10500,543,2855,5590,59752,18450,5620,2780,1940,52500,3080,3455,6010,6350,1170,37300,2800,10450,17350,6870,7120,2630,8460,11600,10000,13900,14300,9410,NA,36850,8720,13350,14350,7850,18300,7550,14326,34950,9100,60300,12650,12300,43650,7710,4200,12400,4195,3895,5030,21000,23850,8770,4690,24650,6310,NA,942,4085,2315,6670,6360,1150,3565,30450,4970,5310,6500,4240,27000,7400,5110,4970,8010,96300,37700,11450,5050,11800,1795,7470,7620,587,11100,NA,956,8590,5820,12900,5520,12200,19800,2900,10900,8370,2725,6510,11800,2200,17300,2900,11350,180000,5240,66500,16800,9950,4090,7740,6280,7510,16400,6920,NA,32414,8180,11800,2060,20750,8830,16350,1890,20500,8950,15000,7290,20737,12400,6460,12748,4955,29900,9070,5170,13500,5100,1105,3700,4780,24600,1430,11100,297,17750,6430,1945,16750,10150,10950,9610,6500,2570,16700,20400,6840,8150,1305,2090,3185,818,38450,11650,6020,8390,12850,14650,2175,2670,3556,NA,6510,9310,6250,241500,34300,4055,11250,7000,25100,12100,9136,3110,6510,1955,966,5330,3920,26800,12300,6450,2205,1745,9090,3930,10350,1695,3235,7964,10400,3970,4295,3980,8721,6660,30250,2655,6109,10850,3350,10950,11175,1075,8250,12900,15300,1440,58700,910,21800,2825,13250,5270,76600,8224,44850,15850,19450,2500,22150,2650,11600,4630,16250,5060,13600,1750,4110,15550,NA,4550,795,5140,6920,4015,1200,11000,6450,1695,9470,9881,2540,814,3425,4725,5100,7501,3590,13200,25800,5330,723,2310,2095,7780,2020,1760,4995,8850,1735,2210,4790,2585,10550,3365,2135,2490,8780,7110,7300,2320,11500,2570,2580,7850,8200,4200,4880,13400,9650,1145,1170,5140,2365,3860,2480,4105,12650,14200,29050,9410,1215,12450,10750,12300,5040,NA,206,1550,1100,6730,1360,4185,13250,10500,5590,NA,3130,11250,2273,8320,6740,3165,1885,14400,2015,2800,1995,5680,2660,3300,4910,13150,8427,107000,4245,8840,6700,2960,5940,4515,413,740,31309,NA,34900,12350,2040,7790,890,2925,11800,6940,1375,10200,16250,NA,2975,4190,23150,11550,1805,8260,7770,5320,169,24250,4810,2340,NA,7950,5500,897,6960,4270,5750,12800,16000,3745,15050,4050,2130,6740,4100,3680,8690,3525,4935,13150,2345,4440,6790,4005,2010,5810,3815,1384,13300,11650,2310,21320,6110,2695,3545,4875,5460,4170,4000,2880,3645,8860,15050,24600,6940,3705,17550,23950,2470,11650,23200,14000,22600,4555,21350,10750,1315,2795,6250,403,3440,9030,6310,876,9290,9060,10050,NA,3010,10900,6010,17950,NA,16050,1340,3125,699,3370,1755,24800,9990,2985,3565,36300,7910,1200,5300,3675,12900,21050,NA,3775,3360,25800,7860,11200,2275,83400,1125,7580,12550,2240,7170,4190,665,775,4660,2015,19300,2900,11400,14750,2040,1260,9488,2880,3860,1965,2870,1675,6910,1270,2130,4120,8490,11017,1682,5350,17700,1535,8350,2320,3070,5550,40400,6970,2500,5120,20450,2425,2520,11550,1910,990,6740,9819,3315,1770,1840,2925,33900,10350,76900,47650,6690,9070,38100,3000,7700,14650,3890,9010,2095,2915,2595,2243,6890,2435,7040,11750,1470,1680,5980,4070,1020,1845,4380,8370,3530,7330,4460,10350,21558,1600,4740,1680,3625,2430,10300,42900,1620,NA,3080,12600,1150,1215,5600,1683,3200,1655,45300,2075,1970,NA,3500,3645,1525,1815,2505,2780,8830,5600,6480,3123,3112,6140,7340,9300,2990,131500,NA,2455,2025,5090,6840,179000,5260,4490,6540,5120,9680,20550,3870,NA,5360,3160,4600,12700,3430,6280,5680,NA,2580,NA,2165,19000,9250,2150,9300,7700,3320,2300,1383,8340,3140,NA,1995,1390,1885,5666,2300,8510,7620,5540,3105,10600,1685,2615,6380,2620,4365,198,3110,2450,935,4700,3320,30900,1900,1790,4545,11100,4845,14350,4685,18700,1675,2065,9990,4115,6293,31751,6120,9590,1480,1100,6880,3640,2800,7460,7400,2905,NA,12000,8260,11500,1405,14800,8940,1995,22750,13150,6870,3095,5868,5490,3220,2330,3000,4300,7420,7060,7400,12600,19400,2510,8174,4820,1380,7810,5440,3330,6672,6900,6350,9550,7650,2860,7950,9280,8420,4254,2744,2885,1285,3550,36350,13973,15800,6160,917,10100,9050,6380,7610,1340,1740,4940,NA,8340,4600,19400,834,3450,4175,10200,8420,28900,1410,1405,7650,1250,2920,2475,2050,3195,4330,1265,12800,6550,3085,4965,10450,1270,NA,6870,1445,1135,8010,NA,6100,5340,4500,3570,7370,715,5080,3060,3275,6650,3265,5130,2550,12150,9010,5820,8260,3220,1505,4045,154000,1055,3220,1985,3900,1185,7010,2955,1635,4750,6910,4290,10500,6240,3865,4835,13700,765,1105,1800,14750,5520,1500,2650,4095,6540,1825,11500,5560,1160,4980,4695,2015,8280,9080,11900,13250,579,4050,7370,3795,3280,NA,3175,2845,1375,4165,3770,1760,1925,3830,4840,11200,3385,2880,6005,1915,16100,2650,5550,2580,5970,5240,3830,4575,4110,2100,NA,NA,10900,1510,1565,23250,2525,2410,1500,475,2180,65200,3730,4405,7990,9550,9991,2885,6180,4530,4770,7490,13600,1335,5550,3250,NA,3340,NA,12500,10050,5520,1425,4200,44000,2280,13700,11250,4290,10800,3075,1025,4480,1915,18900,7000,3680,4070,2290,1810,2675,66100,4218,994,6790,4833,1401,5680,2120,3325,3250,5340,8980,4400,1820,1210,3175,19500,6900,5830,2315,1890,5500,12950,3025,650,4546,1045,2137,2030,1907,1630,4120,1295,5330,4990,1995,5260,4150,4860,1828,2114,2228,577,9990,9800,5080,4305,3770,8570,3110,6600,3415,8860,4195,10150,8150,886,2080,2475,NA,8810,1585,1300,1890,9130,8040,3175,4260,1545,3125,NA,3925,3200,4735,1501,6570,12300,8200,3310,12400,6433,929,17000,2935,2900,6020,3060,2310,8070,181,4630,2030,875,NA,7890,NA,1585,2395,5180,8060,7150,1521,1625,2435,3940,2450,2290,7363,NA,1750,5725,4620,NA,4405,3235,1810,2445,1580,11950,4800,NA,5790,5580,3590,4365,5610,1115,2250,725,13300,2015,NA,991,2095,13500,5970,2350,6510,6820,3690,868,2245,2280,4970,2295,542,1570,3690,2453,3725,1255,1765,1486,5030,1530,1595,6348,546,1300,4585,5970,3445,1745,9680,6410,3620,7060,4450,2296,1788,14500,3808,NA,712,7020,2055,5171,3510,1440,1995,1430,5678,13500,1015,10976,2690,3062,2455,3730,1950,3990,3630,839,12500,5360,8270,1270,8420,4850,1470,656,4460,2315,2025,717,4670,4330,3330,4835,7605,1690,3030,2200,2640,10250,4400,3595,4490,9280,2660,5800,6070,4695,4410,7160,477,3057,2580,722,3680,1840,3310,3694,3320,1010,4740,6470,3425,7990,3355,2250,2760,1345,2830,1475,3065,7500,2050,5530,3940,2830,992,5480,4800,4330,2526,1655,2665,1575,2130,3380,2300,2935,3730,2045,2070,381,3500,7000,2820,1545,3095,2990,1595,7010,2450,6280,1940,6030,2360,3535,9920,4685,4530,3970,975,2880,1175,4885,3000,4360,1775,3365,2360,2805,7820,1550,1075,3663,20400,4145,2865,10150,3440,4885,1870,11000,870,1470,7740,4485,654,3120,4010,2825,8710,19700,4135,5940,4050,11062,2142,5750,3750,31550,2445,2770,3345,3480,12302,7830,2530,3300,1495,2015,1320,670,2620,1515,2156,3465,3175,423,9580,550,2275,1500,10450,2730,2670,7390,3485,3295,3401,4590,3635,4560,4470,9410,774,2185,7500,2845,2915,1460,4565,5270,1745,1160,2345,1470,2499,3850,1000,6240,1505,4725,1830,4270,5760,6230,4020,841,3675,1900,825,2330,1880,783,5250,3030,2115,10300,3170,7050,3705,5380,1135,742,6440,3595,1390,1058,700,3985,1140,2500,1935,8940,405,3070,4300,29700,1783,5140,36400,459,2110,970,386,3030,3355,4450,1400,6810,12550,5670,1450,2980,904,1775,2945,429,4405,2725,4700,3350,2245,3800,2945,6680,1885,10175,1135,2895,2420,2885,18400,3445,1980,696,2875,3655,21150,788,805,4395,3750,2805,2550,1575,554,4520,4785,14000,3550,70800,3840,743,1832,2017,2615,1910,3560,886,18450,2305,654,10900,567,42507,2850,8890,2480,1965,1635,709,3655,3675,1810,2460,536,2030,408,387,1320,155 -"2019-01-29",45500,73400,136000,392000,128000,221000,378000,201058,1206000,268500,119500,46100,42250,267500,229000,32950,262000,34950,223000,93200,102000,177000,465500,99600,185500,75900,67400,270000,38400,113500,103000,143500,110500,432500,NA,65549,68893,299000,29100,83000,13950,33150,12550,16150,20500,142000,378000,7460,74400,8560,59800,33050,53000,114500,75900,50500,63300,195000,51500,41500,16650,333500,103500,96000,215400,421793,13700,188500,68300,33000,32900,59600,168000,53200,33650,21900,274000,37100,47100,102000,224491,187500,36200,22750,120000,6480,35300,195100,42250,321500,28250,71295,88000,46000,89800,7070,4600,11825,19200,29250,4465,16650,41250,37350,95100,510815,780000,18050,4310,109000,5620,65100,38500,212012,32900,22800,207500,42550,71400,158000,30900,338000,86400,34000,21700,31750,51900,19400,52200,181000,33500,86000,12100,41000,101500,59300,62800,26150,132000,NA,55300,34600,12300,70600,70600,277500,110100,15900,25100,51000,6030,16200,41800,58591,58500,81800,12600,735000,86200,66800,4030,70900,5090,8420,4335,9750,89408,NA,1333000,9000,8420,5970,13750,NA,18200,44100,142629,12750,9590,5820,46800,NA,49750,15350,101009,NA,23700,36050,56200,29350,169000,10600,25100,27650,191700,23450,17750,103000,8850,21665,20904,29150,123500,36300,45000,20500,269500,20050,98500,9720,4510,40150,19150,127000,68900,17950,22800,26000,8280,22750,233000,10750,48400,5650,67900,21100,25050,36700,30500,59300,56400,19750,23850,80862,12800,171000,54000,1160,117500,29100,40950,NA,18000,77400,9300,169000,43200,24950,8780,4820,51600,29200,20850,32250,6270,40250,17900,NA,16150,27750,37850,33700,70700,14750,41400,22100,9650,1595,16200,66200,48850,5050,64500,37600,2740,51000,33700,26700,12350,38700,103500,43450,11400,3390,38717,11900,19450,13700,61700,57000,48550,29100,33950,39417,4673,17700,17150,68100,94900,1090,18150,7720,23800,69700,7960,83600,12900,2505,13750,56600,2620,49950,31350,32700,17550,19000,45450,17150,6460,28400,43900,4720,37350,59100,118000,58500,24900,8168,107000,36950,7460,25550,66000,26850,14170,5740,16550,44850,19150,44705,26050,62203,7170,15750,13150,54700,50000,NA,1600,2870,14850,30850,639000,9410,10450,2350,22350,4110,11750,9200,8150,86200,NA,8160,22050,8470,15800,NA,15563,40550,31700,NA,8380,11850,24650,3000,789,12750,40781,16750,13600,10950,142000,13033,44900,12550,18850,11300,23100,28250,327500,14090,13800,8280,35150,24600,64600,27450,24450,4980,39800,6540,125000,4080,42350,6892,NA,12600,34650,19750,42550,4345,7940,7240,23000,NA,7120,4205,7800,79300,44100,33300,18700,15450,47650,18900,16950,83900,11300,23050,7740,NA,39186,25000,NA,5610,3968,17000,21400,7290,60900,25250,2230,NA,13500,7810,38500,9060,82300,30500,14450,17400,6040,8500,9610,98300,16271,NA,11900,13150,NA,6730,10750,29450,21100,60000,25900,10796,7010,3090,60900,9920,5600,21950,6760,5860,2007,6730,13000,5410,13600,4815,13300,22700,8930,14150,20100,96300,4655,13050,1935,22336,6890,27300,621000,NA,14025,23250,36559,6700,19600,3875,8580,8490,3195,9360,11600,729,4625,14700,23500,30650,2290,6080,12700,4615,116500,32100,19000,1060,4195,8230,13942,23850,9820,7350,8440,3710,34250,12350,20100,4635,35250,24950,4240,56168,200500,6510,91700,1845,69100,19250,9020,NA,12400,53100,38250,38100,1410,41000,NA,12550,7330,6010,1525,5570,50800,2735,5890,20550,30600,2240,39800,13500,24800,9200,49750,37600,19200,11100,5950,11500,12100,17000,26800,18200,5240,7150,14900,56900,3770,2680,NA,3335,12850,56900,12900,11300,36900,3120,182500,15900,23200,67300,NA,11750,30600,13650,NA,24200,NA,15950,6400,13800,44600,13300,18350,8200,9800,2700,19550,12900,3720,25400,8010,2620,1935,6790,13650,1230,NA,1230,5340,4770,13750,6200,1630,24400,59800,4520,9780,41700,6270,5250,119000,975,7070,2415,24200,507,11250,16150,37950,4640,3390,9800,NA,11050,17450,2645,15500,20400,11050,95000,32950,7150,11800,20750,6480,14550,20850,20650,12650,10533,4350,21050,70400,13450,26350,4505,23400,20850,13600,2285,5560,18300,5137,5800,21100,NA,8850,5960,5320,3620,10300,2535,50200,10400,53900,NA,7780,9230,2685,2855,804,4940,6220,14700,14656,24700,29396,3010,124000,10000,21150,NA,13700,36150,92900,8840,3640,6790,4835,10550,533,2855,5520,59752,17950,5700,2730,1910,52000,3540,3515,5970,6170,1150,36600,2780,10400,17550,6700,7100,2610,8390,11500,9960,13800,14000,9510,NA,35700,8900,13400,13600,7800,19350,7470,14185,34200,8690,60400,12150,12200,43700,7690,4185,12600,4130,3760,5020,20600,23100,8770,4690,24100,6100,NA,987,4060,2315,6640,6400,1160,3605,30550,4900,5340,6700,4230,27150,7190,4950,4980,8200,96200,37500,11200,5020,11600,1755,7250,7480,587,11250,NA,965,8890,5680,12700,5420,12150,19600,2795,11100,7990,2685,6340,12050,2145,17200,2790,10950,175500,5160,65200,16300,9800,4205,7570,6330,7500,16250,6920,NA,32164,8110,12400,2075,20250,9040,16850,1930,20400,8970,15000,7290,20689,12300,6740,14411,4905,29000,8790,5080,13600,5000,1100,3680,4820,24350,1420,10950,286,17450,6420,1825,16800,10100,10950,9470,6580,2520,16550,20350,6970,7890,1325,2085,3135,800,37100,11100,5610,8350,12700,14450,2195,2685,3551,NA,6420,9070,6180,241500,34300,3800,10950,7060,25400,12100,8809,3035,6540,1870,953,5320,3855,27100,12400,6300,2160,1745,9150,3920,10300,1735,3175,7789,10200,3900,4065,3980,8658,6440,29650,2660,6058,10850,3250,10950,11750,1070,8120,12900,15150,1450,58600,920,21850,2900,12900,5100,77000,8072,45000,15450,19650,2370,21600,2665,11600,4485,16150,5110,13600,1715,4060,15750,NA,4540,792,5110,6900,4020,1170,11150,6420,1625,9930,9871,2555,808,3355,4670,5025,7619,3690,13100,25800,5360,732,2280,2095,7740,1975,1690,5260,8830,1740,2180,4765,2575,10250,3350,2115,2435,8720,7110,7330,2295,11600,2550,2600,7780,8370,4200,4815,13400,9560,1135,1180,5270,2310,3840,2495,4130,12600,14300,29100,9190,1190,12200,10750,12250,4930,NA,199,1505,1140,6730,1335,4190,12950,10550,5430,NA,3200,11000,2267,9400,6730,3155,1960,14150,2000,2690,2000,5580,2660,3250,4855,13550,8280,108000,4165,8760,6630,2915,5990,4465,418,721,30989,NA,34150,12300,2010,7800,870,2935,11650,7000,1395,10200,15500,NA,3015,4075,22350,11400,1815,8390,7720,5080,167,24300,4735,2350,NA,7980,5360,881,6830,4140,5530,13600,15500,3735,14550,4105,2115,6700,4070,3680,8560,3470,4935,13100,2320,4445,6740,4050,1990,5800,4955,1334,13300,11400,2305,21183,6080,2690,3465,4800,5280,4070,4030,2870,3565,8980,14750,25250,6940,3640,17500,23500,2455,11500,22650,14000,22800,5120,20900,10750,1315,2745,6200,392,3365,8970,6300,870,8900,8790,9930,NA,2975,10400,6040,17400,NA,15800,1345,3070,678,3360,1750,24950,9860,2890,3405,37100,7850,1190,5090,3605,12800,20950,NA,3740,3210,24600,7450,11400,2170,83000,1100,7470,12100,2200,7170,4190,651,769,4650,2030,18850,3055,11450,14800,2180,1230,9358,2880,3760,1925,3040,1685,6850,1235,2090,4120,8480,11100,1835,5270,17450,1515,7960,2300,2965,5550,40350,6970,2500,5040,20350,2420,2495,11300,1920,1006,6730,9867,3090,1725,1850,2835,33950,9310,77000,47350,6750,9040,37100,2970,7650,14800,3940,9030,2200,2870,2640,2243,7750,2370,6900,11750,1465,1700,6350,4040,1040,1845,4280,8150,3515,7360,4450,10000,21485,1560,4740,1675,3610,2380,10150,42500,1640,NA,3040,12800,1145,1185,5540,1702,3220,1640,44400,2095,1935,NA,3555,3560,1495,2290,2485,2780,8840,5590,6400,3137,3112,6040,7280,9200,2990,132000,NA,2480,2025,5150,6750,179000,5220,4445,6490,4965,9450,20050,4750,NA,5230,3205,4600,12750,3375,5800,5665,NA,2685,NA,2245,18850,8990,2185,9390,7500,3305,2295,1435,8150,3110,NA,1985,1385,1870,5423,2290,8330,7650,5420,2970,11000,1675,2405,6210,2440,4240,194,3060,2400,925,5300,3255,29900,1900,1765,4480,10850,4795,14200,4670,18800,1720,1995,10700,3945,6332,31261,6080,9420,1550,1100,6880,3570,2745,7500,7250,2935,NA,12250,8270,11050,1360,14750,8840,1895,22300,12400,6870,2995,5902,5990,3225,2330,2983,4310,7250,6910,7262,12100,19400,2530,8603,4765,1365,7730,5400,3300,6551,7210,6110,9750,7450,2915,7840,9300,8240,4045,2730,2885,1250,3550,36350,14423,15750,5900,869,9980,9050,6290,8130,1320,1670,4745,NA,8070,4570,19000,822,3350,4125,10100,9080,28750,1480,1420,7800,1230,3020,2460,2105,3095,4280,1195,12600,6520,2995,4975,10350,1280,NA,6780,1385,1125,7940,NA,5980,5230,4535,3550,7360,702,5000,3060,2820,6660,3185,5030,2545,12050,8610,5830,8150,3220,1540,4050,150500,1025,3355,1950,3865,1210,6940,3160,1635,4650,6800,4315,10350,6200,3840,4815,13650,773,1075,1785,14500,5270,1465,2615,3985,6550,1785,11500,5500,1160,4855,4615,1986,8020,8920,11750,13450,567,4190,7320,3990,3250,NA,3265,2840,1355,4105,3780,1760,1925,3810,5000,11250,3485,2875,6230,1870,15250,2610,5470,2585,5980,6810,3870,4605,4030,2105,NA,NA,10900,1505,1545,23500,2515,2355,1615,483,2460,63900,3450,4325,8000,9250,9850,2880,6440,4515,4755,7470,13050,1380,5410,3200,NA,3145,NA,12200,10200,5500,1420,4095,41750,2245,13950,10700,4290,10650,3050,1020,4385,1935,18750,6780,3615,4070,2240,1790,2675,65400,4101,992,6770,4929,1371,5450,2350,3300,3250,5270,8850,4480,1810,1210,3225,22350,6870,5880,2260,1860,5320,13400,2980,651,4502,1050,2118,2180,1873,1565,4170,1285,4975,5000,1970,5080,4115,4900,1761,2114,2193,576,9640,9670,5050,4250,3730,8400,3040,6580,3185,8840,3970,11800,7910,881,2042,2445,NA,8830,1555,1265,1870,9050,8040,3185,4260,1495,3095,NA,3820,3380,4735,1463,6410,12400,7990,3230,11850,6802,934,16500,2910,2990,5870,3060,2280,8180,181,4900,2045,856,NA,7550,NA,1535,2335,5220,7980,7020,1394,1630,2370,3890,2435,2295,7326,NA,1750,5725,4615,NA,4506,3160,1795,2480,1480,11800,4760,NA,5760,5490,3590,4335,5410,1115,2270,730,13700,2020,NA,1005,2050,13950,5750,2420,6760,6720,3590,860,2190,2130,4905,2225,522,1525,3705,2248,3585,1230,1810,1456,4845,1475,1570,6145,539,1280,4500,5820,3610,1665,8990,6440,3600,7210,4325,2274,1775,14250,3742,NA,650,6960,2040,4956,3480,1435,1995,1405,5630,13350,1025,11230,2695,3082,2450,3625,1980,3980,3580,839,12400,5260,8230,1280,8360,4760,1455,647,4460,2315,1980,717,4595,4320,3330,4800,7580,1690,2965,2475,2620,10400,4525,3475,4465,9390,2630,5960,5910,4550,4370,7250,473,3157,2550,730,3685,1915,3315,3628,3310,987,4720,6450,3420,8240,3385,2250,2785,1330,2835,1470,3055,7400,2015,5590,3845,2845,955,5480,4835,4230,2463,1675,2520,1545,2125,3390,2350,3240,3690,2030,2145,375,3490,7020,2785,1535,3090,2820,1605,6770,2720,6280,1930,5930,2285,3615,9900,4560,4555,3930,1075,2815,1170,4890,3015,4330,1745,3400,2290,2750,7370,1490,1075,3736,20250,4170,2845,9960,3445,4900,1865,10950,873,1470,7420,4470,640,3080,4270,2830,9080,19050,4066,5770,4045,9837,2137,5680,3750,30350,2435,2805,3345,3410,12254,7730,2500,3280,1485,1985,1275,663,2780,1580,2156,3500,3155,423,9470,545,2225,1485,10500,2745,2675,7270,3400,3260,3339,4530,3560,4485,4460,9210,798,2095,7300,2800,2905,1405,4470,5260,1750,1155,2264,1450,2511,3850,1000,6240,1475,4735,1830,4210,5850,6140,4180,830,3565,1850,815,2360,1955,780,6820,2940,2130,10300,3120,7100,3595,5200,1133,738,6420,3665,1370,1056,688,3985,894,2455,1905,8940,403,3110,4310,32000,1755,5200,39000,470,2060,945,377,3040,3320,4550,1375,6580,12600,5680,1420,3015,904,1750,2805,416,4245,2795,4645,3230,2225,3800,2890,6680,1876,10075,1115,2840,2485,2865,18550,3350,1930,704,2850,3645,22350,758,805,4330,3630,2790,2535,1530,543,4390,4800,13800,3550,70800,3730,738,1763,1978,2585,1895,3865,873,18250,2235,636,11500,559,42369,2970,6230,2510,1975,1560,689,3695,3620,1680,2310,536,1975,408,387,1280,155 -"2019-01-30",46400,75900,136000,388000,129500,224500,379000,205356,1260000,285000,119500,46650,42600,258500,228000,33200,266000,36150,221000,93200,99900,178500,467500,99800,185500,77200,67600,273000,38500,112000,103500,144500,110000,436000,NA,65748,70323,304500,28900,84500,14150,33650,12550,15000,19750,142000,375500,7490,73700,8700,61800,32450,53600,110500,76200,51300,64000,195000,51400,43500,16800,333500,104000,98200,213500,422775,13850,193000,69400,33750,33500,59300,166500,54300,33950,22600,266000,36900,47450,106500,227363,184500,36100,22500,117500,6650,36950,194300,40900,321500,28000,71001,88200,47600,90300,7200,4650,11925,19800,28500,4510,16600,40500,37550,94100,505756,778000,18250,4305,111500,5240,66100,39300,214840,34050,22600,205500,43850,71200,156600,31250,337700,88400,34150,22800,33800,51700,19400,53100,185000,33200,88000,12050,42300,103000,58600,68600,26500,132000,NA,55900,34300,12400,71700,70400,278000,110900,15850,25900,51900,5820,15950,43350,59353,60300,83400,13600,748000,87100,67600,4035,71100,5130,8490,4355,9750,90196,NA,1365000,9050,8670,6010,13800,NA,18500,45900,143030,13200,9330,6030,50600,NA,50900,14850,102915,NA,23850,35250,56400,30350,165000,10500,26600,27700,193400,24550,16900,104500,8740,21761,20996,28500,124000,35700,46500,20500,270500,20150,100000,9790,4530,40250,18750,127000,69900,18100,23500,26000,8310,22950,233000,10450,49200,5730,68000,20950,24850,36750,31233,63800,56000,19850,25350,79970,12700,172000,53800,1115,117500,29250,42750,NA,17750,77400,9330,174500,42500,25600,8820,4865,51700,29850,20600,32600,6290,40400,18900,NA,17400,27500,38400,33950,70700,14750,40800,22850,9920,1590,17350,66300,49000,4980,61600,38050,2685,54000,34200,26500,11850,39700,104000,42850,11400,3365,38960,11500,20450,13550,61400,55400,52900,29000,34450,39165,4563,17450,17150,68300,95000,1110,17750,7870,23600,70000,8480,83900,12500,2460,14200,56300,2625,49650,31700,32750,17200,19000,47000,17350,6490,28650,43900,4650,37400,58700,117500,58700,24400,8187,109200,37650,7660,26550,68700,27250,14378,5760,17200,44100,20850,47038,26700,61657,7390,15800,13600,54300,50000,NA,1713,2915,14800,30950,640000,9440,10100,2375,23150,4225,12100,9160,8370,81600,NA,8100,23431,8470,15500,NA,14820,41500,31600,NA,8230,12000,24800,2930,778,12950,39140,17000,14050,10900,144000,13129,45400,12600,18750,11200,22650,28850,328500,13866,13800,8490,36450,24700,63700,26650,24500,5420,39400,6690,140000,4080,41200,6872,NA,13500,34100,19700,43200,4285,8010,7090,22800,NA,7490,4205,7780,78700,44350,33750,18600,15600,47900,19150,16900,83700,11750,22900,7610,NA,39090,24800,NA,5210,3945,18150,22000,7280,62600,25200,2240,NA,13550,7810,38200,9180,82000,30400,14850,17050,6100,8700,9650,98600,16223,NA,11950,13750,NA,6840,11600,29400,21000,60300,26100,10750,7090,3130,61300,9910,5550,21900,6862,5800,2007,6870,13100,5350,13300,4885,13150,22250,9010,14300,19700,96300,4660,13450,2025,22287,7120,27150,627000,NA,13980,23150,36559,6560,19550,3940,8580,8510,3125,9690,11950,726,4525,15300,23100,30650,2270,6080,12050,4600,128500,33200,18800,1055,4230,8140,13847,23450,9930,7390,8240,3770,35400,12600,20000,4625,35800,25750,4300,55583,199500,6430,92300,1840,69000,19200,9020,NA,12500,52900,38500,37700,1400,43100,NA,12550,7430,5970,1535,5780,52900,2720,5710,19800,30550,2250,39250,13500,25150,9100,50400,37500,18800,10950,5950,11500,11900,16600,26450,17600,5240,7250,14850,58200,3680,2700,NA,3270,12800,56000,12950,11700,36900,3120,183500,15450,23250,67100,NA,11800,31800,13550,NA,24450,NA,16800,6450,13950,46900,13450,18650,8140,9890,2750,19850,12700,3830,25400,8130,2605,1935,6570,13600,1310,NA,1235,5380,4795,13900,6200,1625,23000,59700,4530,9630,41150,6160,5170,120000,963,6820,2435,23800,502,11450,16100,37500,4655,3445,10950,NA,11200,17500,2685,15300,22900,10900,94800,33100,7210,11700,20500,6470,14700,20900,20400,12650,11035,4380,20500,70200,13550,25950,5850,23400,21050,13500,2335,5700,20000,4982,5820,20500,NA,9640,5870,5450,3420,10500,2645,51800,10500,54800,NA,7700,9660,2670,2900,812,5090,6210,14550,14937,24000,29295,3070,127500,9950,22350,NA,14000,35100,92200,9010,3650,6720,4840,10450,530,2830,5720,61521,19000,5590,2870,1910,52400,3600,3505,6030,6200,1160,37000,2800,10550,17500,6680,7050,2680,8670,11250,10200,13600,14450,9510,NA,35550,9000,13450,13950,7900,18450,7550,14655,35150,8300,59800,14200,12450,43900,7630,4230,12750,4270,3645,5110,20100,23150,8800,4886,26000,6140,NA,951,4000,2340,6500,6500,1135,3605,30650,4890,5430,6950,5060,27600,7080,4985,5070,8190,96300,37300,10750,4970,11600,1765,7210,7530,593,10700,NA,954,9340,5600,12550,5440,12350,19200,2985,10950,8100,2680,6350,12050,2140,17550,2870,11300,183000,5250,66700,15750,9190,4130,7600,6170,7580,15700,7010,NA,31663,7990,12650,2045,20550,9700,17700,2100,20750,9000,15000,7200,20689,12550,6860,14612,4855,29200,8820,5080,13950,4995,1090,3740,4835,24100,1545,11050,289,17150,6360,1887,16650,10100,10900,9540,6710,2485,16750,20350,6750,8010,1305,2085,3150,802,36550,11400,5800,8190,12600,14550,2185,2765,3518,NA,6410,8990,6190,240500,34350,3895,10950,6960,25000,12250,9054,3005,6550,1900,958,5300,3870,28000,12700,6450,2180,1730,9630,3910,10100,1720,3165,7897,10300,3915,3990,4020,8794,6450,29300,2680,6235,11050,3145,10950,11775,1085,8560,12750,15150,1430,59000,915,21500,3015,12700,5160,77100,8046,47200,15450,19500,2400,21750,2660,11500,4575,16000,5050,13600,1725,4040,16000,NA,4545,781,5070,7000,3855,1135,10500,6480,1840,9800,10138,2570,812,3305,4720,4965,7806,3800,13100,26400,5400,712,2275,2095,7790,1980,1710,5370,8920,1740,2145,4790,2510,10150,3470,2115,2435,8640,7090,7430,2255,11200,2545,2620,7730,8340,4200,4860,13350,9570,1140,1155,5200,2285,3845,2460,3960,12550,14350,29000,9200,1195,12150,10900,12350,5000,NA,204,1505,1250,6760,1360,4195,14850,10750,5230,NA,3130,11150,2267,9410,6730,3160,1925,14050,2100,2560,1990,5510,2745,3315,4920,13050,8251,108000,4165,8700,6620,2895,5970,4495,414,725,30709,NA,34400,12350,2060,7800,872,2810,12150,7000,1385,10400,16350,NA,3020,4145,22750,11450,1790,8450,7730,5200,167,24800,4725,2345,NA,8070,5580,879,6870,4225,5190,13550,17000,3760,12750,4100,2130,6630,4085,3690,8560,3465,4995,13250,2345,4685,6630,4080,2050,5800,4600,1402,13200,11750,2370,21183,6260,2715,3610,4795,5880,4095,4105,2800,3500,8570,14900,24800,7030,3605,17650,23900,2520,11100,22800,13900,22700,4985,20800,10700,1315,2760,6240,391,3825,8300,6260,872,8770,9230,9200,NA,3000,10600,6000,17500,NA,15800,1320,3110,671,3510,1710,25950,9930,3755,3465,35300,8150,1235,4885,3625,12850,20950,NA,3780,3185,24400,8320,11850,2155,83300,1075,7460,12000,2195,7170,4190,652,790,4570,2060,18950,3135,11400,14900,2190,1250,9053,2875,3740,1925,2930,1705,6830,1270,2145,4200,8410,10894,1686,5220,17350,1555,8370,2315,3045,5500,39850,6950,2500,5180,20450,2395,2485,11000,1950,1044,6690,10351,3025,1770,1910,2865,33900,9040,77000,46900,6740,9200,38150,3025,7150,14750,4050,8990,2220,2870,2620,2243,7690,2355,6900,12150,1450,1730,6340,4045,1015,1845,4285,8380,3520,7790,4600,9370,21485,1595,4740,1635,3625,2395,10100,42350,1635,NA,2900,12650,1135,1195,5560,1696,3270,1640,44200,2105,2035,NA,3555,3470,1495,2120,2475,2780,9000,5600,6540,3132,3105,6120,7390,9250,2990,131500,NA,2400,2015,5280,6700,179000,5170,4415,6490,5160,9280,20000,4390,NA,5300,3000,4600,12700,3415,5930,5665,NA,2555,NA,2245,18950,8730,2210,9560,7490,3230,2400,1411,8020,3135,NA,1995,1390,1840,5532,2300,8330,8360,5480,3210,10500,1675,2390,6040,2500,4420,196,3030,2400,918,5670,3295,30250,1910,1775,4375,10950,4955,14150,4615,18450,1830,2045,10850,3975,6214,30980,6050,9510,1475,1100,7000,3620,2730,7540,7340,2935,NA,12300,8280,11550,1380,14750,8780,1920,22250,12750,6870,2930,5732,5740,3200,2320,2983,4295,7250,6870,7183,12150,19500,2710,8803,4820,1355,7590,5440,3460,6472,7460,6310,9270,7300,2895,7860,9190,8270,4202,2555,2820,1250,3545,36350,14849,15550,6070,801,9770,9080,6330,8590,1325,1750,4880,NA,8290,4550,18950,797,3300,4180,10150,10800,28550,1485,1430,7790,1230,3065,2455,2095,3175,4345,1140,12950,6630,3015,5090,10150,1285,NA,6770,1390,1140,7940,NA,6090,5230,4545,3545,7590,880,5000,3060,2890,6520,3180,5010,2535,11800,8590,5760,8140,3220,1505,4050,156000,1040,3285,1990,4170,1125,6870,3035,1635,4990,6780,4350,10450,5900,3920,4755,14000,770,1070,1820,14650,5700,1470,2800,3870,6570,1780,11450,5500,1160,5010,4685,1934,8040,8920,11850,13700,571,4155,7800,3795,3125,NA,3010,2890,1395,4180,3795,1990,1925,3845,5110,12000,3700,2865,6581,1865,15200,2600,5470,2580,6110,7530,3845,4530,4060,2100,NA,NA,11050,1500,1550,23550,2540,2410,1790,488,2365,64600,3390,4340,7990,9320,9850,2865,6980,4435,4710,7040,13250,1380,5590,3165,NA,3190,NA,12000,10600,5450,1405,4175,41650,2205,13900,11000,4290,10600,3155,1010,4400,1910,19100,7280,3660,4080,2390,1845,2715,66000,4092,986,6500,4905,1375,5380,2470,3260,3230,5300,8810,4600,1835,1210,3140,20500,6760,5930,2290,1860,5460,12500,2940,670,4464,1080,2108,2125,1818,1580,4430,1280,5140,4995,1915,5310,4115,4850,1846,2180,2150,570,9830,9610,5150,4250,3670,8430,3070,6550,3280,8900,4050,12800,7770,880,2061,2425,NA,8390,1620,1275,2000,9270,8150,3225,4280,1515,3035,NA,3905,3355,4765,1506,6800,12200,7750,3255,12650,6357,934,17500,2800,3000,5820,3015,2290,8100,182,5140,2040,856,NA,7530,NA,1535,2325,5190,7930,7010,1426,1650,2365,3895,2485,2315,7254,NA,1730,5550,4610,NA,4439,3150,1915,2775,1455,11950,4630,NA,5840,5470,3590,4290,5530,1050,2370,708,13150,2000,NA,979,2065,13600,5880,2415,7080,7050,3605,852,2270,2110,4955,2215,522,1510,3625,2330,3650,1200,1730,1465,5070,1505,1590,6092,521,1285,4500,5700,3770,1705,9880,6400,3600,7250,4370,2301,1757,14200,3722,NA,631,7310,2065,4732,3545,1455,1965,1415,5716,13400,1015,11696,2695,3112,2420,3690,1970,3960,3755,839,12550,5330,8520,1290,8350,4810,1460,655,4400,2270,1985,702,4750,4330,3330,4800,7580,1675,3135,3125,2625,10050,4285,3485,4365,9270,2485,6050,5960,4475,4300,7200,478,2971,2620,726,3745,1900,3325,3628,3320,1005,4660,6620,3420,7600,3375,2250,2815,1350,2840,1480,3050,6920,2030,5520,3885,2845,963,5460,4900,4280,2492,1645,2567,1525,2115,3365,2335,3240,3820,2185,2225,372,3695,7040,2745,1545,3200,2825,1590,6800,2635,6250,1915,5890,2310,3415,9880,4505,4485,3935,1085,2765,1135,4760,3005,4260,1740,3360,2355,2800,7200,1535,1095,3670,20050,4090,2900,10000,3535,4950,1875,10950,863,1475,7200,4455,646,3070,4265,2800,9060,18850,4164,5790,3920,9928,2142,5650,3790,31300,2380,2830,3380,3430,12254,7670,2560,3260,1465,2055,1295,652,3090,1515,2172,3460,3200,423,9610,540,2320,1495,10450,2785,2770,7220,3490,3270,3320,4650,3605,4505,4485,9310,785,2100,7460,2815,2870,1440,4490,5260,1720,1150,2383,1510,2535,3890,1000,6380,1485,4730,1820,4180,6180,6310,4020,825,3665,1975,819,2520,1935,767,6770,2970,2165,10300,3055,7300,3610,5200,1135,721,6300,3800,1340,1055,685,3935,905,2430,1970,8820,404,3100,4350,32400,1752,5170,41000,457,2070,953,376,2960,3390,4600,1350,7030,12550,5690,1435,3025,908,1845,2770,423,4340,2760,4575,3280,2270,3800,2970,6680,1852,10376,1085,2870,2395,2875,18600,3450,1980,528,2885,3685,22300,758,805,4265,3655,2790,2565,1530,528,4460,4785,13750,3550,70600,3665,735,1806,2000,2560,1925,3895,863,18400,2310,617,11450,557,46371,2975,6340,2495,2005,1510,687,3730,3615,1650,2280,536,1900,408,387,1280,155 -"2019-01-31",46150,73900,136000,399000,129500,225000,368000,209177,1265000,274000,120000,48050,43200,258000,223500,34500,263500,36350,223500,88300,99300,181500,468500,99100,188500,77700,66600,273000,39950,108000,104500,138500,107000,440500,NA,68342,70894,300000,28600,83400,14250,34000,12800,15100,18900,142000,359000,7590,75000,9100,62200,33350,54400,113500,76600,51200,64300,196000,52300,41800,16750,342500,103000,97500,212300,426212,13950,192000,69500,33200,33450,59500,168000,54100,34100,22450,264500,36050,47600,106500,227841,184000,37000,23500,120500,6600,36400,193300,41150,327000,27700,71983,90300,47050,90000,7350,4525,11800,20000,29950,4585,16900,40550,37350,95600,504004,779000,18250,4300,111000,5180,62800,38700,216803,34850,22200,216000,42550,71800,155900,31400,334500,86100,35150,22900,33950,50900,19200,52400,193500,33950,91000,12350,40950,107000,59000,70000,26450,137000,NA,57300,34700,12500,70500,71600,279500,114600,15950,25750,50900,5930,16100,43650,59925,59300,82000,12900,768000,85000,67200,4005,75400,5080,8680,4365,9794,92559,NA,1359000,8970,8660,6480,13750,NA,18850,45300,143832,13300,9230,6210,49250,NA,50000,14600,101009,NA,23900,34500,55900,30250,174000,10250,25500,28700,190000,23700,16900,103000,8700,22239,20768,28900,126000,35400,48050,21150,270000,20200,101000,9870,4650,40350,18900,125000,69900,17900,23150,25750,8260,23050,235000,10250,50200,5740,68500,21300,25200,37000,31100,68700,56400,19950,26150,81654,12550,169500,53900,1090,117000,29650,45350,NA,18300,76900,9060,171500,42650,25650,8900,4850,50600,30500,20450,32750,6300,41400,18650,NA,17100,27600,38500,34000,70800,14700,43500,24100,9940,1630,17100,65300,49300,4910,61600,38300,2685,55100,34100,26300,11900,38050,105000,42600,11600,3425,39301,12050,20150,13600,63900,55500,52100,29600,34150,39619,4515,17850,17250,68500,95900,1120,17900,7930,24000,73100,8330,83200,13000,2555,13750,57600,2640,50300,32000,32550,17700,19050,50100,17750,6590,28950,45000,4630,37500,59400,114500,60400,24650,8226,110600,37550,7980,26300,70000,26800,14544,5790,16900,43700,20900,46844,26850,61657,7370,15700,13500,54700,51000,NA,1798,2855,14700,30850,640000,9370,10250,2415,23100,4205,12150,9090,8250,82400,NA,8150,23949,8490,15700,NA,14429,42200,31700,NA,8210,11850,25550,2935,787,12600,38754,17150,14050,11000,141000,13033,47150,12800,19350,11300,22900,29150,331000,13922,13650,8450,37450,25550,64400,27550,24700,5140,39400,6550,142000,4115,40250,6970,NA,13050,34250,19900,44550,4220,8000,7250,23100,NA,7470,4250,7690,80600,45750,33650,18900,15600,47900,19150,16350,83600,11400,22800,7400,NA,39472,24700,NA,5400,4036,17750,22000,7320,63200,25000,2215,NA,13550,7770,38250,9140,82200,30400,14950,17150,6200,8700,9830,100500,16611,NA,11950,14450,NA,7380,11650,29150,21000,60700,26600,11000,6890,3320,64200,10000,5650,21750,6889,5950,2015,6770,12750,5420,13550,4960,13450,22500,9170,13500,19250,96400,4615,13400,2020,22092,9250,26200,632000,NA,14025,23200,36559,6600,19600,3955,8490,8360,3120,9850,11950,742,4790,15500,23900,30900,2265,6040,11650,4575,127500,32600,19350,1040,4115,8160,14181,23400,10050,7400,8220,3730,34400,12650,19600,4575,36800,25850,4295,54608,199000,6430,90100,1890,70400,19650,8960,NA,12350,52800,40450,36550,1410,43650,NA,11950,7470,5980,1605,6060,53000,2725,5700,21400,30850,2270,40250,13500,26200,9120,50000,37850,18600,11000,5960,11550,11800,16800,25850,17500,5170,7100,15200,58000,3650,2730,NA,3190,13600,58800,13050,12300,36900,3110,183500,16300,23100,67400,NA,11500,31600,13300,NA,24700,NA,17000,6540,13750,45350,13750,17400,8130,9930,2785,19500,13050,3730,25400,8280,2620,1890,6400,13850,1300,NA,1255,5380,4870,13550,6120,1625,22250,59600,4405,9840,41300,6160,5200,125000,975,7310,2435,24100,498,11650,16050,37350,4660,3440,11100,NA,11150,17650,2715,15450,21550,11000,95600,33300,7910,14050,21000,6540,14800,20900,20750,12550,12129,4400,20000,71100,13500,26150,6280,23500,20900,13300,2830,5730,19700,5021,5910,20900,NA,9400,5760,5460,3540,10400,2605,52200,10650,55500,NA,7710,9450,2660,2770,816,5130,6170,14550,14843,23000,29295,3095,124000,10050,22000,NA,13500,34650,92700,9000,3670,6830,4905,10500,528,2835,5650,62405,18450,5560,2890,1945,52500,3380,3505,6210,6170,1175,37550,2885,10900,17150,6800,7040,2685,8670,11200,10100,14000,14200,9520,NA,36550,8520,13400,13950,7900,18450,7520,15218,34900,8160,61500,13900,12400,44500,7470,4230,13000,4455,3690,5160,20100,22800,9170,4925,25750,5940,NA,958,4400,2345,6610,6410,1135,3585,30750,4910,5650,7440,5460,28300,7230,5000,5090,8200,96700,37350,10650,5130,11900,1775,7000,7570,592,10850,NA,957,8970,5620,12750,5390,12350,19350,2740,11050,8360,2755,6370,12100,2125,17700,2935,11300,180500,5210,66900,15750,9210,4210,7520,6190,7580,15450,7040,NA,31513,7850,12550,1980,20400,9290,17700,1990,21100,9050,15000,7200,20832,12550,5560,14915,4905,29300,8720,5130,14000,5160,1095,3745,4830,24400,1505,11050,288,17400,6280,1841,16100,10200,10300,9750,6730,2550,16750,20600,6540,7870,1300,2120,3130,806,35700,11050,5590,8570,12750,14500,2150,2710,3650,NA,6410,9100,6200,242500,34450,3850,10950,6850,25000,12150,9336,3050,6560,1865,969,5310,3785,27900,12450,6280,2080,1715,9600,3880,10150,1690,3285,8126,10500,3890,3970,4020,8803,6460,29850,2755,6185,11150,3180,10900,11400,1095,8640,12650,15350,1435,58800,911,21250,3150,12850,5200,77000,7869,46800,15750,19000,2450,22550,2665,11450,4695,15750,5080,13800,1770,4100,16150,NA,5490,788,5090,7110,3660,1075,10300,6490,1840,10100,10138,2570,815,3260,4720,4955,7796,3835,13150,26300,5600,695,2295,2095,7940,1930,1675,5210,8930,1730,2525,4855,2895,10200,3475,2100,2420,8710,7170,7380,2290,11250,2500,2605,8030,8220,4200,4940,13400,9610,1140,1160,5110,2295,3840,2480,3970,12400,14400,29050,9190,1185,12050,10950,12350,5030,NA,200,1420,1325,6830,1355,4195,14400,11500,5650,NA,3125,11250,2278,9450,6740,3110,1895,14700,2080,2540,1980,5670,2730,3295,4910,12950,8172,109000,4130,9000,6560,2870,6000,4515,413,730,31309,NA,34500,12400,2035,7830,868,2740,12900,6980,1400,10400,16350,NA,3005,4105,22600,11450,1760,8390,7730,5130,167,24400,4730,2300,NA,8100,5520,880,6860,4230,5030,13100,17150,3765,14450,4360,2195,6720,4180,3680,8600,3435,4900,13100,2410,4775,6640,4060,2015,5810,5180,1379,13300,11800,2310,21092,6360,2780,3605,4820,5910,4075,4150,2805,3480,8140,15100,24300,7090,3850,17650,23900,2490,11800,23200,13900,23050,5060,20550,10650,1315,2700,6190,406,3675,8100,6330,861,8880,9800,8890,NA,2985,10600,5910,18000,NA,15650,1245,3105,671,3515,1725,25950,9890,3820,3495,32850,8140,1205,4860,3680,13100,20950,NA,3745,3130,25600,8340,11350,2200,83000,1040,7260,12000,2150,7650,4190,651,802,4500,2035,19900,3090,11450,15000,2110,1270,9009,2910,3800,1955,2950,1690,6960,1275,2105,4280,8350,11264,1688,5170,17400,1525,8500,2350,3030,5400,40350,6990,2500,5180,20750,2395,2500,10950,1955,1028,6620,10109,2810,1950,1865,2815,34800,9000,76700,46950,6760,9160,38200,3000,7080,14900,4085,8830,2240,2855,2620,2243,7340,2365,6940,12100,1450,1660,6310,4030,1035,1870,4280,8870,3535,7890,4530,9500,21485,1590,4740,1630,3730,2395,10100,42200,1645,NA,2990,13100,1135,1180,5550,1632,3250,1630,44150,2065,2005,NA,3560,3465,1560,1930,2480,2780,8950,5570,6560,3234,3105,6200,7240,9230,2990,135500,NA,2425,2050,5390,6860,180500,5140,4510,6480,5250,9200,20050,4390,NA,5300,2945,4600,12500,3700,5900,5720,NA,2515,NA,2210,19100,8430,2175,9600,7520,3265,2355,1341,8000,3120,NA,2000,1395,1835,5415,2285,8410,8020,5450,3465,10300,1630,2390,6200,2440,4400,189,2985,2435,900,5470,3325,31400,1910,1765,4355,11100,4945,14200,4625,18450,1780,1990,10500,3905,6283,31121,5750,9480,1485,1100,6880,3560,2810,7500,7380,2835,NA,12350,8350,11550,1385,14750,8840,1915,22550,12550,7130,2940,5495,5480,3220,2270,2975,4280,7230,6750,7351,12200,19500,2600,8472,4890,1360,7500,5490,3475,6368,7210,6310,8710,6910,2785,7860,8870,8170,4340,2469,2875,1275,3560,36950,14874,15650,5850,787,10450,9030,6640,8470,1300,1885,4710,NA,8270,4560,17600,795,3335,4170,10200,10100,28650,1500,1495,7790,1215,3070,2500,2105,3180,4320,1170,12950,6700,3050,5030,10550,1300,NA,6650,1445,1155,7940,31900,6060,5110,4535,3550,8010,943,5040,3060,2935,6650,3200,5000,2520,11700,8880,5720,8550,3220,1485,4100,158500,1030,3275,1980,4090,1130,6900,3195,1635,4880,6930,4345,10500,5800,3900,4760,13900,774,1050,1785,14400,5740,1495,2730,3760,6530,1795,11600,5550,1160,4970,4710,1926,8190,8860,11150,13700,604,4210,7530,3565,3105,NA,3100,2865,1605,4195,3765,2135,1925,3855,5250,11450,3580,2880,6456,1880,14350,2470,5450,2570,6110,7540,3830,4435,4060,2085,NA,NA,11000,1505,1550,23650,2540,2360,1695,521,2335,64200,3450,4240,8000,9410,9944,2855,6350,4540,4780,6880,13050,1340,5600,3165,NA,3195,NA,12000,10850,5510,1370,4350,41400,2270,13800,11050,4290,10450,3100,1010,4360,1880,19500,7320,3665,4030,2425,1900,2730,66000,4121,1000,6260,4897,1381,5460,2400,3260,3185,5180,8730,4450,1825,1210,3080,20750,6940,6670,2285,1865,5410,12300,2980,670,4406,1060,2118,2100,1737,1640,4315,1305,4995,4965,1940,5230,4005,4800,1824,2225,2120,575,9830,9530,5190,4175,3655,8550,3100,6550,3280,8980,3930,12750,7890,881,2047,2400,NA,8100,1440,1300,2035,9150,8170,3235,4305,1525,3015,NA,4050,3370,4795,1478,6550,12900,7640,3235,12750,6332,935,16000,2700,2930,5880,3020,2280,8180,182,4765,2015,833,NA,7650,NA,1485,2320,5170,8210,7030,1340,1640,2340,3935,2450,2290,7326,NA,1730,5525,4580,NA,4606,3165,1915,2705,1510,11850,4540,NA,5840,5540,3590,4320,5450,1040,2320,707,12500,1990,NA,956,2040,12600,5950,2405,6940,7010,3540,850,2330,2135,4945,2240,528,1645,3670,2290,3600,1190,1645,1482,5080,1515,1590,6109,528,1280,4515,5780,3610,1745,8860,6240,3550,6150,4370,2290,1838,14150,3722,NA,638,7270,1995,4723,3495,1395,1985,1415,5726,13450,1020,11484,2750,3107,2425,3655,1920,3925,3725,839,12550,5280,8300,1275,8290,4765,1490,655,4360,2270,2000,705,4855,4330,3330,4800,7580,1660,3120,3055,2635,10050,4165,3515,4370,9300,2390,6100,5970,4510,4235,7240,473,2914,2620,725,3720,1820,3330,3613,3315,999,4675,6580,3450,7660,3410,2250,2780,1400,2865,1485,3040,6710,2015,5800,3775,2800,961,5450,4840,4310,2511,1620,2409,1490,2030,3370,2275,3130,3780,2150,2105,382,3600,7050,2710,1545,3090,2840,1585,6720,2640,6260,1930,6140,2290,3315,9910,4550,4545,3950,1160,2805,1050,5010,2995,4350,1750,3330,2350,2790,7170,1510,1070,3611,20200,4120,2925,10000,3515,4915,1860,11250,867,1410,6910,4400,657,3080,4390,2760,8910,18850,4174,5640,3885,9044,2147,5710,3820,31000,2345,2845,3345,3380,12398,7750,2530,3365,1435,2100,1285,652,2915,1495,2161,3450,3210,423,9530,540,2225,1475,10800,2600,2740,7350,3525,3350,3292,4595,3540,4865,4490,9470,788,2145,7750,2785,2860,1540,4450,5220,1700,1155,2353,1485,2541,3800,1000,6320,1480,4650,1740,4130,6250,6290,3970,827,3700,1885,823,2550,1935,762,6740,2960,2140,10300,3025,7370,3750,5190,1135,762,6330,3630,1425,1055,690,3990,895,2420,1910,8800,408,3100,4370,32650,1752,5300,38900,446,2100,955,378,2925,3355,4650,1340,6890,12600,5770,1440,3040,904,1830,2715,425,4250,2820,4505,3220,2220,3800,2945,6680,1819,10436,1045,2850,2360,2855,18350,3530,1990,550,2855,3680,21300,731,805,4280,3665,2820,2585,1560,539,4590,4770,14600,3550,69600,3645,740,1781,2006,2515,1955,3775,863,18550,2320,601,11200,558,45819,2920,6030,2495,1960,1505,688,3745,3620,1675,2190,536,1915,408,387,1290,155 -"2019-02-01",46350,75900,133500,388500,129500,224000,368000,204879,1254000,270500,117500,48600,43500,260000,227000,33900,258000,35850,222500,88200,99600,182500,474000,98900,186000,77500,65400,284000,40100,110500,104500,128000,109500,438500,NA,67943,69656,300000,28600,82700,14350,33500,12500,14800,19050,141000,349000,7550,74200,8870,64500,33300,53900,112000,76800,51000,64200,194000,52600,42100,15600,335000,103000,99500,212700,425721,13950,180000,70700,33650,34000,60000,164500,53900,33650,22250,272000,35750,47100,102500,224970,182500,33800,23600,120000,6830,35750,189000,39700,337500,28300,72179,89200,46750,90300,7350,4480,11700,19550,29700,4580,16750,41200,38800,95500,510718,774000,18250,4335,118500,5150,59300,38400,218531,35900,22800,213500,43850,73800,161000,30750,341300,86700,34000,23050,33250,51500,19000,52800,193000,31850,93500,12150,40750,108000,67500,67000,28400,136000,NA,56700,34100,12250,69700,71800,283000,112900,16300,25700,50100,6190,16000,43150,59353,58700,81600,12850,763000,83600,67500,4235,74100,5070,8790,4380,9621,90590,NA,1381000,9160,8670,6480,14050,NA,18850,46750,145435,13050,9260,6240,49550,NA,50500,14700,101962,NA,24200,34350,56300,30100,172000,10250,26250,28250,187200,24100,16850,104000,8670,21809,20950,30300,129000,35000,47050,20950,271000,19900,100500,9770,5160,40100,19300,124500,70500,17700,22800,25400,8260,22650,230000,10300,52200,5710,67500,20850,25400,36950,30233,70600,56500,19250,26050,81852,12600,170000,53900,1115,118000,29500,44950,NA,18850,77200,9150,169500,42550,25100,9070,4880,51200,30950,20500,32850,6330,40600,19050,NA,17750,28500,38650,34550,71100,14450,43450,24600,9970,1615,17050,66500,49600,4995,61200,37700,2665,55900,34150,26300,11750,37400,102500,42550,11700,3420,39106,11700,20200,13600,62400,55900,54900,29550,34700,39518,4530,18300,17000,68500,94300,1180,17850,7850,23900,74000,8600,84200,13400,2590,13750,57500,2625,49900,32300,32600,16550,19000,51900,17700,6590,28950,44500,4545,38400,59900,114000,60600,24650,8159,112200,37250,8170,26600,70800,26700,15542,5750,16850,42750,20500,46406,27750,61020,7200,15850,12850,54800,51200,NA,1816,2835,14650,31350,637000,9290,10350,2435,22700,4140,12350,9200,8450,86500,NA,8080,27012,8390,15500,NA,14312,42000,31800,NA,8060,12250,24700,2870,784,12400,38175,17050,14600,10750,152000,13893,47150,12650,18750,11350,22850,29000,329000,13810,13350,9920,37250,26350,63800,27350,24750,5210,39700,6500,150500,4155,42400,6960,NA,13450,35100,19600,43900,4150,7820,7160,23600,NA,7810,4260,7480,80400,45200,33400,18750,15500,48450,18950,16700,83700,11200,24100,7460,NA,39186,25200,NA,5250,4064,17600,21950,7250,63300,24450,2150,NA,13850,7700,38300,9090,82500,30750,14900,17200,6230,8480,9810,100000,16854,NA,12050,14650,NA,7610,11850,28550,21450,60500,26700,10850,7000,3210,64400,9850,5620,21400,6908,5950,1986,6660,12700,5410,13550,4985,13350,22300,9170,13850,19500,97200,4795,13450,2020,21557,12000,25650,629000,NA,14116,23000,36633,6150,19650,4015,8470,8090,3115,9930,11400,734,4760,15500,23850,31300,2260,6030,11250,4585,134000,32950,19250,1025,4045,8190,14133,23600,10050,7470,8300,3735,34200,12100,19600,4535,36800,23700,4235,54803,204500,6500,90300,1875,71600,19450,8980,NA,12400,53100,41500,36050,1390,44600,NA,11300,7660,5890,1595,6020,55000,2720,5980,21300,30550,2265,40750,13450,26250,8990,49400,38050,18500,11050,6020,11450,11850,17000,25650,18200,5180,7120,15200,59100,3870,2710,NA,3160,14050,59000,13050,12400,37150,3050,184000,16000,23100,66800,NA,11300,34400,13200,NA,25000,NA,17100,6480,13800,43900,13950,16900,8230,10300,2790,19250,12850,3660,25300,8230,2600,1920,6280,13800,1315,NA,1250,5450,4930,14250,6140,1625,22250,59900,4375,9840,41800,6180,5300,125500,969,7480,2440,24000,491,11750,16100,37150,4660,3410,10950,NA,11150,18050,2675,15400,22000,10800,95300,33350,8090,13350,20750,6540,14550,21000,20650,12800,12129,4480,19700,70800,13450,26300,6320,23550,20750,13450,3040,5710,20350,4943,6370,21100,NA,9410,5900,5480,3395,10500,2930,52200,10700,55600,NA,7560,9270,2650,2850,811,5090,6100,14450,14656,23600,29195,3170,123500,9790,22400,NA,14000,34300,94500,9450,3630,6750,4950,10400,534,2825,5330,67122,18200,5570,2810,1945,52400,3400,3490,6060,6000,1195,37500,2930,10750,17000,6830,6950,2800,8810,11550,10400,14100,14200,9570,NA,37200,8220,13850,13600,7810,18050,7450,15641,33600,8100,60000,14350,12300,44500,7320,4145,12900,4235,3685,5100,20000,22700,8900,4763,25700,5880,NA,924,4200,2325,6520,6450,1100,3510,30700,4965,5600,7840,5390,27750,7240,5110,5010,8020,96400,37550,10400,5140,12050,1760,6940,7500,594,10450,NA,937,8910,5720,12600,5330,12450,18950,2680,10950,8270,2750,6440,12150,2115,18750,3100,11100,190000,5570,66100,16050,8950,4200,7510,6050,7270,15300,7120,NA,31462,7880,12350,1935,20350,9350,17050,1925,21850,8950,15000,7240,20832,12500,5250,16527,4845,29400,8780,5100,14100,5150,1090,3735,4870,24300,1490,11000,300,17000,6210,1928,16500,10250,10150,9660,6790,2555,16600,20500,6600,7910,1305,2080,3110,807,35700,10900,5840,8330,12500,14200,2210,2700,3603,NA,6370,9030,6390,242000,34450,4035,11100,6800,24650,12150,9326,3060,6500,1925,973,5330,3800,28100,12300,6290,2055,1715,9970,3845,10250,1680,3295,8153,10500,3855,3940,3990,8803,6750,29850,2735,6134,11300,3150,10950,11200,1120,9460,12450,15350,1445,59200,933,22400,3150,12650,5280,76900,7869,46300,15500,19200,2510,21900,2720,11350,4730,15650,5150,13550,1755,4050,16350,NA,5700,768,5030,7040,3680,1070,9820,6510,1775,9850,10039,2590,821,3240,4720,4950,7874,3810,13200,25900,5610,704,2265,2095,7940,1945,1840,5080,8690,1735,2860,4900,2740,10200,3450,2110,2365,8580,7080,7450,2285,11450,2505,2600,8100,8140,4200,4910,13700,9630,1170,1160,5160,2315,3835,2490,4130,12700,14600,29100,9160,1180,12250,10750,12400,5000,NA,201,1430,1325,6830,1340,4110,14550,11650,6050,NA,3160,11400,2267,9340,6580,3150,1860,14750,2095,2530,1935,5610,2690,3290,4870,12800,8074,107500,4130,8780,6600,2905,6010,4480,407,729,31229,NA,34300,12400,2120,7850,844,2780,12850,7000,1390,10300,16450,NA,2995,4085,24300,11550,1780,8450,7740,5380,167,24200,4755,2280,NA,8180,5470,881,6880,4185,5130,13150,18100,3715,15350,4395,2200,6680,4150,3680,8540,3540,4775,13100,2445,4720,6690,4080,2000,5870,4795,1388,13350,12000,2280,21229,6460,2790,4100,4915,6050,4140,4155,2785,3545,7870,15000,24050,6930,4100,17650,23050,2550,12050,23950,13850,22900,5060,20300,10600,1315,2765,6190,404,3805,8060,6340,863,9270,9900,9000,NA,3005,11450,5970,18600,NA,15600,1245,3200,674,3470,1715,27200,9840,3825,3565,33300,8080,1190,5420,3735,13050,20750,NA,3735,3310,25600,9040,11950,2175,87500,1030,7360,12900,2145,7950,4190,636,877,4370,2045,19400,3195,11550,15000,2030,1295,8835,2995,3765,1880,2845,1820,7150,1355,2100,4345,8570,11182,1616,5160,17400,1525,8950,2345,3170,5480,40300,6980,2500,5240,20550,2435,2475,10750,1935,1052,6600,10157,3285,1950,1920,2950,35400,8800,76700,46900,6710,9220,38200,3000,7050,14650,4040,8880,2405,2850,2565,2237,7200,2330,6850,12100,1410,1665,6020,4000,1010,1870,4290,8710,3530,7820,4600,9080,21485,1650,4740,1685,3845,2420,10200,42350,1640,NA,2980,13200,1115,1175,5550,1655,3170,1615,44600,2000,2030,NA,3510,3470,1655,1805,2495,2780,9000,5610,6650,3155,3112,6100,7210,9260,2990,135000,NA,2370,2035,5300,6810,182000,5120,4500,6610,6070,9350,20050,4120,NA,5310,3005,4600,12450,3740,5840,5792,NA,2560,NA,2160,19050,8580,2210,9610,7630,3265,2375,1272,8000,3120,NA,2000,1380,1825,5766,2215,8410,7830,5800,3355,10450,1630,2445,6400,2420,4340,191,3110,2665,898,5250,3275,32300,1920,1750,4320,11000,4860,14000,4760,18700,1770,2000,10500,3895,6381,31121,5710,9750,1455,1100,6890,3860,2760,7520,7200,2820,NA,12100,8360,12500,1490,14650,8790,2070,23650,13050,7180,2910,5586,5220,3290,2310,2950,4270,7340,6870,7262,12100,19850,2450,8803,4705,1360,7410,5470,3480,6351,7110,6540,8820,6890,2880,7760,9300,8210,4427,2523,2850,1270,3625,35750,15400,15550,5780,785,10550,8830,6640,8700,1320,1920,4665,NA,8830,4530,17000,789,3355,4180,10700,10300,28100,1480,1475,7800,1205,3070,2470,2160,3175,4310,1175,13150,7050,3100,5090,10650,1325,NA,6660,1445,1160,8010,29200,5980,5080,4515,3805,8460,921,5010,3060,2885,6600,3165,5040,2565,11800,9120,5760,8320,3220,1470,3940,164000,1025,3205,1955,4050,1045,6810,3215,1635,4945,7130,4245,10650,5770,3855,4700,14200,764,1070,1755,14100,5850,1485,2760,3695,6320,1805,11500,5500,1160,4960,4720,1930,8480,9300,11150,13700,580,4180,7540,3575,3045,NA,3315,2865,1560,4825,3805,2080,1880,3865,5430,10850,3510,2875,6180,1875,14450,2175,5410,2550,6160,7700,3825,4485,4035,2080,NA,NA,11000,1510,1550,23600,2530,2355,1750,505,2235,65700,3250,4260,7970,9430,9850,2850,6160,4580,4785,7060,13600,1305,5490,3170,NA,3180,NA,11850,10750,5390,1380,4335,42400,2185,15300,12150,4290,10550,3070,998,4340,1885,19200,7300,3800,4070,2385,1860,2730,65900,4145,987,6110,4865,1419,5360,2330,3185,3190,5210,8740,4460,1835,1210,3175,19850,6790,6590,2355,1880,5700,13000,2965,670,4363,1035,2137,2090,1686,1600,4650,1300,5220,4920,1935,5510,4005,4720,1873,2185,2043,576,10450,9650,5210,4200,3590,8310,3015,6500,3430,8950,3660,13800,7850,898,2147,2375,NA,7990,1375,1320,1985,9220,8220,3240,4300,1530,3075,NA,4020,3285,4770,1478,6660,12900,7460,3240,13200,6103,920,15850,2655,3150,5820,3010,2205,8050,183,4555,2040,841,NA,7820,NA,1495,2390,5450,7950,6890,1290,1700,2325,3945,2425,2285,7363,NA,1690,5600,4600,NA,4723,3230,1875,1895,1425,11850,4630,NA,5880,5560,3590,4300,5790,1025,2260,707,12400,1995,NA,958,2040,11850,6120,2400,6630,7260,3475,860,2345,2245,4975,2205,527,1590,3650,2263,3820,1205,1685,1465,5190,1505,1575,5994,532,1250,4515,5770,3600,1770,8990,6270,3480,5910,4385,2290,1784,14050,3822,NA,623,7310,1870,4624,3460,1405,2000,1400,5793,13550,1015,11357,2785,3178,2410,3600,1895,3890,3725,839,12600,5260,8250,1265,8340,4720,1525,655,4400,2230,1970,715,4750,4330,3330,4845,7405,1650,3165,3400,2635,10150,4105,3530,4365,9400,2355,6100,5970,4375,4230,7250,469,2914,2545,728,3680,1805,3275,3567,3310,960,4680,6460,3410,8000,3390,2250,2780,1365,2790,1475,3045,6770,1995,5850,3710,2790,939,5480,4845,4470,2506,1630,2386,1470,2055,3350,2200,3030,3700,2215,2170,398,3690,7100,2730,1535,2950,2910,1570,6910,2710,6320,1920,6580,2370,3200,9840,4580,4480,3920,1160,2770,1065,4870,2995,4320,1740,3370,2315,2780,7100,1670,1060,3663,19850,4095,2950,9950,3480,4950,1900,11300,865,1440,7050,4430,690,3050,4380,2760,8600,19150,4120,5980,4000,9536,2147,5670,3790,32000,2305,2850,3350,3385,12446,7800,2500,3270,1445,2120,1285,651,2880,1495,2166,3490,3175,423,9590,535,2325,1470,10800,2570,2650,7300,3510,3340,3216,4585,3575,4945,4480,9800,795,2190,7720,2700,2920,1555,4470,5400,1735,1155,2302,1500,2553,3690,1000,6290,1485,4675,1665,4045,6440,6370,4005,829,3695,1850,830,2495,1910,774,6720,2930,2200,10400,2985,7270,3800,5080,1137,798,6390,3560,1410,1055,694,3990,868,2445,1940,8600,406,3080,4365,32650,1732,5300,41800,449,2120,968,375,2900,3440,4610,1300,6950,12450,5770,1430,3030,900,1800,2715,427,4160,2840,4540,3255,2235,3800,3010,6680,1805,10476,1070,2820,2420,2750,18400,3600,2010,560,2845,3720,21500,731,805,4295,3610,2835,2595,1550,542,4640,4845,14650,3550,69100,3520,733,1848,2017,2530,1880,4000,822,19300,2295,590,10900,549,45819,2900,5420,2480,1900,1535,690,3650,3575,1635,2190,536,1815,408,387,1240,155 -"2019-02-07",46200,76700,129000,378500,126000,221000,369500,204401,1249000,276000,117500,48050,43700,259500,240000,33500,266000,36100,222500,88500,99000,177500,462500,98500,185500,77300,65900,282000,40300,109500,104500,128000,109500,448000,NA,65748,70799,304000,28650,83900,14500,34000,12400,14700,19150,137000,347000,7750,76800,8590,65000,33500,54000,113000,76800,51300,65800,194000,51800,42050,15500,340000,101500,104500,221200,426212,14050,178500,69800,33900,34400,63700,164000,53800,34100,22700,265500,35350,48900,102000,224970,184500,34600,24150,124000,6960,35650,199500,40300,327000,27300,72277,92900,46850,86500,7340,4330,12150,20000,29300,4765,17250,43350,37800,95900,522394,766000,17950,4320,123000,5250,60300,39900,226308,36450,22550,211000,51400,71300,161200,31500,332800,88400,34050,24750,33400,52300,19150,52300,204000,31350,95000,12600,44200,107000,68200,70000,29400,136000,NA,56400,34450,12500,69400,82000,279500,114800,16450,25100,53500,6230,16000,42550,59449,60400,85100,12750,761000,85400,67300,4445,73200,5060,8770,4370,10009,89014,NA,1400000,9170,8860,6340,14200,NA,18950,46250,143230,13000,9320,6300,48700,NA,51000,14750,100533,NA,23750,37100,57800,30650,171000,9990,26250,28800,188000,24500,17900,104000,9050,22191,20677,30250,131500,35000,47000,21000,264000,19800,100500,9810,5390,40100,19000,123000,70300,17650,22750,26000,8380,22150,225500,10400,51200,5750,66800,20550,25050,37000,30867,70500,55400,19650,26800,79375,12650,173000,55500,1135,116500,29200,47300,NA,20000,76900,9400,170000,42250,26500,8650,4895,50900,30300,21150,33150,6350,40400,18550,NA,19450,29200,39850,34900,67000,14650,45800,25100,9820,1630,18800,65700,50600,5130,61800,39000,2635,58100,34100,26500,11800,36100,102000,42800,11900,3470,38668,12200,20500,13550,62400,57100,56500,30550,36400,40375,4577,18200,17150,67800,96300,1185,18300,7780,23850,73200,8590,84000,13100,2570,14500,57400,2635,52400,32300,34100,11750,19500,53800,18100,6490,29000,44550,4585,38250,60100,114000,59900,24200,8235,114200,36500,8120,26950,69100,28700,15625,5850,16750,42350,20600,48884,26650,61748,7440,15900,12900,54800,52900,NA,1779,2710,14750,31000,639000,10200,10250,2470,23550,4270,12800,9980,8800,92300,NA,8160,27012,8360,15950,NA,15054,41750,31400,NA,8100,12500,24600,2865,790,13100,38561,17100,14700,10800,156500,13988,46650,12900,18700,11300,22850,29000,329500,13810,13950,10150,37250,25850,63700,27200,25100,5250,39750,7030,151500,4115,39900,6882,NA,13350,33900,19650,43300,4860,7820,7520,24050,NA,7750,4265,7670,79600,45650,33150,19000,15650,48450,19000,17500,83700,12950,24950,7650,NA,39662,24000,NA,5460,4068,17450,22150,7280,64800,24600,2160,NA,13600,7720,38150,9180,82800,30650,15300,16750,6710,8350,9800,101000,16757,NA,11900,15000,NA,7980,12150,28700,21450,59300,28350,11000,8010,3055,65100,9890,5480,21100,7009,5920,2023,6850,12700,5400,13550,5190,13550,22550,9870,13800,20800,97400,4785,13000,2030,22433,12150,26200,630000,NA,14478,23050,36486,5620,19600,3990,8470,8150,3200,11000,11550,746,4760,16250,24650,31400,2260,6230,11400,4600,139500,32550,18950,1105,4140,8370,14515,23550,10300,7540,8470,3850,35750,12200,20400,4435,36300,21950,4325,54706,204000,6750,90400,1985,73400,19550,9410,NA,12100,53500,42500,37750,1395,45250,NA,11350,7540,6450,1665,6340,55400,2800,6070,21450,31300,2300,41150,13550,26000,9100,48250,38000,19050,10950,6070,11350,12000,17500,26550,18000,5140,7020,15350,66500,4120,2700,NA,3100,13750,60000,13100,13050,37450,3065,182500,16300,23350,67000,NA,11200,35150,13850,NA,25400,NA,16950,6670,14300,44800,14150,16750,8050,10850,2830,19450,12500,3900,25350,8400,2565,1990,6580,13800,1340,NA,1245,5630,4950,14250,6160,1645,21900,60000,4610,10000,41300,6210,5290,127500,965,7320,2475,23950,506,11600,16200,38400,4555,3490,11000,NA,11150,18200,2675,16200,21300,11050,95700,33950,8390,13050,20850,6590,14300,20900,20350,13000,12220,4480,19900,71900,13800,26650,6430,23650,21200,13900,3795,5750,21050,5147,6600,21600,NA,9340,5970,5530,3415,10600,2970,52100,10900,56400,NA,7650,9930,2650,2900,808,5080,6220,14700,15124,24800,29195,3160,124500,10300,22100,NA,14050,35450,94500,9200,3715,6710,4950,10500,540,2855,5320,67122,18200,5670,2960,1945,54200,3265,3905,6060,5860,1210,38150,2920,10700,17450,7150,6930,2905,8910,11900,10600,13900,14550,9550,NA,37650,8360,14050,13500,7830,17600,7230,15500,33850,8200,61200,14650,12300,44500,7280,4305,13050,4335,3715,5250,20000,23050,8910,4866,26000,6090,NA,918,4380,2365,6680,6620,1080,3650,30300,4995,5690,7890,5180,28100,7360,5280,5180,8160,96400,37150,10700,5150,12250,1815,6980,7610,595,10650,NA,958,8700,5900,12900,5350,12450,18950,3005,10850,8020,2850,6490,12000,2135,19250,3110,11100,189500,5950,67300,16050,8960,4100,7610,6050,7620,16300,7120,NA,30861,8160,12300,2280,20850,9150,16850,1870,22400,9180,15000,7200,20641,12750,5340,17081,4995,30300,9110,5100,13800,5210,1050,3760,4870,24350,1480,11000,312,17400,6200,1924,16400,10300,10600,9740,6590,2600,17150,20150,6650,8200,1345,2105,3235,826,38550,10800,5840,8440,12250,14600,2235,2720,3603,NA,6380,8870,6590,242500,34050,4000,10650,7000,24200,12750,9326,3065,6540,1920,983,5400,3890,27450,12550,6520,2055,1705,9580,3820,10400,1770,3325,8072,10650,3890,4015,4020,8794,6900,29400,2715,6362,11450,3215,10950,11650,1125,10150,12600,15250,1475,59800,934,22000,3420,12550,5400,76700,7843,45900,15400,20650,2510,21950,2730,11450,4665,16200,5210,13550,1780,4060,16750,NA,5880,790,5150,6940,3685,1190,10050,6530,1800,10600,10197,2645,829,3195,4750,4900,8149,3840,13450,26350,5550,698,2275,2095,7820,1955,1860,5090,8680,1765,3000,4895,2700,10000,3530,2120,2305,8660,7070,7240,2290,11200,2450,2640,8140,8250,4200,4930,13600,9580,1250,1155,5360,2340,3870,2510,4000,12700,15200,29100,9120,1190,12400,11800,12550,4965,NA,201,1405,1290,6770,1345,4110,14800,11450,6060,NA,3175,11900,2261,9710,6580,3220,1910,15150,2075,2530,1935,5560,2700,3275,4820,12800,8123,107500,4130,8580,6730,3095,5950,4490,396,726,30108,NA,35550,12450,2190,7690,850,2810,12000,7040,1405,10250,16900,NA,2965,4170,24000,11450,1860,8380,7740,5470,169,24950,4745,2300,NA,8330,5670,881,7030,4370,4795,13850,18600,3720,15550,4825,2235,6730,4165,3905,8530,3720,4665,13150,2490,4855,6680,4090,2025,5860,4255,1415,14400,11950,2300,21229,6320,2830,4165,4920,6030,4300,4155,2835,3645,7680,15100,24150,7030,4135,18900,23150,2555,12300,24300,14200,24400,4905,20300,10650,1315,2805,6370,393,3820,7840,6310,881,9390,9690,8820,NA,3075,11450,5990,18550,NA,15550,1265,3300,734,3595,1760,27350,9890,3830,3515,32250,8000,1200,5060,3890,13000,21250,NA,3810,3530,25550,9170,11900,2185,92000,1055,7330,13050,2195,8030,4190,633,913,4460,2070,19000,3200,11350,14750,2045,1325,8922,3010,3830,1833,2725,1900,7070,1545,2075,4280,8830,11346,1602,5320,17600,1575,9320,2340,3330,5400,40800,6960,2500,5340,21000,2455,2750,11250,1950,1056,6800,10157,3755,1970,1905,3120,36150,9200,76400,46750,6710,9330,38400,2895,7100,14550,4130,8880,2525,2885,2580,2237,7110,2390,7120,12350,1410,1630,6590,3970,972,1845,4435,8900,3550,7950,4600,8990,21376,1655,4740,1825,3775,2555,10150,42350,1635,NA,2980,13000,1130,1210,5550,1746,3160,1680,44550,2000,2100,NA,3595,3420,1680,1815,2520,2780,8960,5770,6790,3123,3097,6260,7080,9450,2990,135000,NA,2395,2070,5350,6750,180000,5160,4500,6650,7050,9310,20400,3905,NA,5310,3010,4600,12950,3890,5840,5776,NA,2580,NA,2210,19200,8570,2260,9750,7700,3380,2380,1295,8250,3090,NA,2170,1410,1825,5833,2210,8240,7750,7530,3355,10600,1680,2450,6500,2375,4350,190,3205,2850,913,5290,3230,31950,1915,1760,4180,11100,4905,13900,4835,18850,1710,2030,10500,3900,6420,30840,5780,9890,1485,1100,6920,4015,2780,7700,7250,2830,NA,12450,8520,12750,1555,14700,8630,2100,23500,12850,7170,3020,5924,5150,3235,2300,2975,4280,7900,6870,7311,11950,19850,2445,8703,4705,1340,7450,5420,3485,6490,7220,6840,8790,7030,2940,7810,10350,8450,4393,2469,3020,1285,3600,35400,15024,14950,5780,723,10700,8370,6750,8630,1355,2290,4665,NA,8790,4505,18200,786,3350,4260,10600,11700,28100,1470,1485,7780,1210,3085,2515,2100,3205,4350,1170,13400,7110,3140,5090,10700,1370,NA,6690,1420,1200,8120,28200,6110,5150,4525,3845,8870,849,5110,3060,2965,6520,3235,5010,2580,12000,9100,5810,8250,3220,1490,3970,168500,1065,3095,1910,4270,1015,6770,3250,1635,5350,7200,4280,10550,5940,3870,4665,13700,763,1065,1750,14450,5880,1490,2760,3845,6350,1800,12000,5650,1160,5030,4750,1977,8390,9180,11550,14000,568,4080,7600,3630,3030,NA,3615,2895,1425,4780,3860,2090,1855,3860,5220,10700,3345,2905,6055,2050,14450,1525,5530,2555,6150,7450,3840,4540,4010,2065,NA,NA,11100,1520,1565,23750,2525,2315,1715,497,2055,66900,3175,4315,8020,9450,9803,2855,5940,4630,4870,6960,13700,1130,5380,3210,18350,3185,NA,11400,10750,5360,1410,4400,44100,2320,15050,12200,4290,10950,3255,1005,4420,1965,18700,7650,4010,4250,2405,1830,2735,66000,4242,1020,5900,4857,1425,5400,2230,3320,3220,5250,9060,4510,1870,1210,3170,19050,6780,6900,2380,1910,5710,12750,3015,679,4488,1040,2137,2180,1716,1590,4720,1305,5240,4935,1950,5480,3990,4695,2131,2375,2043,577,10600,9690,5210,4250,3655,8220,3055,6450,3485,8990,3600,13900,7700,907,2157,2410,NA,7950,1425,1310,1860,9180,8290,3240,4265,1550,3070,NA,4020,3300,4875,1492,6800,13050,7370,3270,13050,5861,925,16750,2270,3105,5860,2965,2165,7970,184,4435,2170,841,NA,7870,NA,1570,2485,5620,7960,6860,1335,1770,2370,3925,2475,2320,7508,NA,1700,5775,4615,NA,4723,3205,1875,1575,1385,12150,4675,NA,5910,5590,3590,4310,5960,1000,2270,698,12400,2120,NA,946,2070,11900,6220,2400,6460,7110,3585,852,2350,2180,5090,2275,536,1600,3660,2258,3765,1235,1695,1516,5240,1505,1585,6056,532,1265,4645,5800,3535,1790,9000,6200,3475,5950,4295,2290,1891,14150,3842,NA,623,7210,1785,4615,3485,1405,2120,1410,5831,13500,1020,11781,2820,3087,2490,3635,1910,3920,3755,839,12700,5290,8220,1255,8400,4830,1530,637,4500,1565,2070,715,4630,4260,3330,4805,7480,1550,3510,3385,2670,10050,4015,3540,4360,9380,2275,6230,5950,4260,4310,7340,459,2886,2510,728,3655,1825,3455,3537,3320,970,4695,6400,3440,8060,3335,2250,2800,1380,2815,1610,3080,6790,2000,5740,3795,2740,900,5540,4890,4520,2554,1635,2335,1500,2055,3390,2195,3080,3690,2225,2230,398,3720,7120,2890,1545,2760,2900,1600,6970,2715,6350,1935,6440,2370,3250,10000,4650,4410,3920,1235,2830,1075,4900,2990,4330,1775,3355,2325,2990,7100,1770,1100,3648,20100,4075,2950,9830,3480,4970,1920,11400,873,1395,7490,4460,685,3100,4320,2835,8000,18600,4164,6030,3950,9556,2147,5690,3835,33600,2395,2760,3345,3420,12350,7830,2475,3290,1475,2120,1360,653,2760,1490,2172,3580,3225,423,9620,540,2370,1465,10650,2500,2675,7140,3475,3320,3207,4670,3665,5000,4490,9980,802,2200,7830,2820,2910,1535,4720,5490,1720,1170,2379,1530,2571,3725,1000,6290,1545,4810,1625,5060,6440,6550,3810,832,3855,1780,835,2510,1770,771,6590,3025,2220,10500,3110,7420,3700,4975,1123,930,6460,3460,1400,1075,692,3980,829,2490,2065,8350,415,3175,4355,31550,1745,5220,43600,330,2180,990,375,2975,3505,4570,1325,7190,12550,5850,1465,3400,888,1770,2605,421,4300,2860,4530,3255,2410,3800,2995,6680,1777,10717,1070,2890,2420,2775,18600,3575,1950,600,2850,3670,21400,643,805,4450,3630,2820,2590,1550,539,4570,4870,14350,3550,69000,3520,718,1781,2011,2580,1890,4130,823,19950,2295,577,11300,553,41541,2980,4885,2500,1830,1535,676,3720,3650,1600,2120,536,1760,408,387,1170,155 -"2019-02-08",44800,73500,126000,378500,125500,218000,370000,205356,1220000,264000,115500,48100,43850,261000,238500,33650,263500,36400,224000,88900,98200,170000,463500,98600,183500,75900,64800,285500,40350,106000,102000,128000,119000,443000,NA,62655,69846,287000,28750,82600,14050,33950,12450,15600,18850,136500,350000,7550,76700,8470,64300,33250,52900,110000,73700,49800,61900,194500,51500,41350,15750,340000,103000,102000,225500,440943,13550,177500,70700,33550,33500,64400,174000,54000,33850,21900,257000,35600,45000,100000,227841,185000,33400,24850,121000,6910,35500,198300,39950,321000,27250,73161,92100,46050,84500,7280,4305,12225,19400,30650,4695,17550,42950,38100,91800,517918,784000,17800,4285,122000,5200,61600,39100,227172,37300,22700,210000,49700,72000,158600,31750,320500,84000,33200,24100,33550,51000,19100,51200,206000,30400,96100,12500,43500,104500,67600,69500,29550,141000,NA,55200,34850,12500,70700,83600,281500,122500,16500,24250,52000,6230,15900,42800,59258,59500,83200,12550,760000,83500,65500,4415,73400,5060,8680,4305,9750,89408,NA,1407000,8900,8570,6480,14400,NA,18550,44850,143832,12700,9100,6250,47750,NA,50500,14650,100533,NA,24000,36100,57500,30650,177000,10050,26200,28550,185300,23600,18150,102000,8750,23004,20403,31250,128500,35000,46450,20950,276500,19900,101000,9710,5390,40050,19200,123000,70300,18200,21900,25950,8220,22150,225500,10250,50100,5730,70800,21250,26750,36700,40000,69500,55500,19550,26450,79276,12700,164000,54400,1135,117500,29300,47200,NA,19950,76700,9350,165500,41600,26700,8760,4865,51300,29150,20700,32850,6250,40900,18250,NA,19050,28950,39000,35350,66000,14000,46050,26400,9820,1600,19150,63700,49600,5160,61800,38800,2735,56900,33050,25500,12100,36750,102500,42750,11700,3395,40128,11900,19450,14500,63200,53800,56300,30500,35900,39467,4582,17850,17000,69900,99100,1170,18250,7900,23550,69600,8200,83600,13400,2735,13750,57600,2600,52000,34450,33500,11700,20300,55300,17550,6470,28800,44900,4890,38650,60200,114000,60500,24350,8121,117900,38900,8030,26300,69400,28350,15708,5920,16700,42100,20500,48787,26400,62021,7600,15800,12200,55500,52800,NA,1746,2735,15050,30200,638000,9830,11800,2435,23450,4155,12750,10800,8790,94600,NA,8250,26408,8220,15650,NA,14859,41350,31500,NA,8050,11900,24800,2875,795,12500,38464,17300,14900,10550,152000,13941,46400,12900,18450,11500,22650,29200,331000,13475,13600,10350,37500,25650,64000,27150,25000,5400,39650,6860,146000,4220,43300,6970,NA,12750,32950,19700,45700,4795,7730,7690,24450,NA,7730,4255,7890,79600,45700,32750,19300,15800,47800,18900,17100,83600,12800,24500,7720,NA,40044,23450,NA,5690,4050,17800,21750,7320,66200,24150,2135,NA,13275,7800,40850,9020,82700,31000,14500,17100,6650,8200,9600,101000,17000,NA,11700,14150,NA,7980,11900,29700,20750,59000,27850,11000,7740,3145,66800,9900,5560,20450,6788,5980,2077,6860,12650,5400,13500,5170,13500,22100,9810,14100,20100,96000,4750,13250,2050,22238,11300,26250,639000,NA,14161,22750,35825,5710,19750,3950,8450,8090,3220,11000,11450,741,4825,16450,26200,31200,2355,6260,11700,4575,138000,32400,19200,1080,4055,8220,13847,24000,10000,7500,8450,3810,34700,11950,19950,4510,36900,22400,4335,53536,203000,6790,90000,2110,75100,19350,9350,NA,11700,53600,42450,36950,1400,44400,NA,11050,7420,6270,1735,6270,54300,2840,6950,21550,31700,2315,41000,13250,25750,8940,48050,37950,19500,10950,6000,11450,11850,18250,25550,18050,5150,6900,15350,63800,4120,2705,NA,3120,13800,62000,13100,13700,37450,3085,186000,16100,24700,66100,NA,10800,34700,14200,NA,25000,NA,16850,7210,14350,44550,13900,16850,8200,10650,2780,18900,12050,3905,25150,8390,2570,1980,6700,13850,1320,NA,1230,5580,4935,13900,6540,1655,21800,60500,4645,9990,41000,6160,5270,129000,966,7390,2715,23800,530,11800,16150,37800,4500,3435,10700,NA,11100,18750,2690,15650,21200,11150,94700,33900,8290,12900,21600,6550,14200,21000,20400,13100,12175,4475,20400,71300,13400,26450,6630,22950,21300,13850,3705,5670,20500,5050,6650,22000,NA,9280,6080,5610,3440,11000,2985,51400,10800,55700,NA,7630,9470,2670,2900,808,5090,6430,14600,15265,24450,29094,3145,121000,10150,21950,NA,14000,34850,93900,9140,3790,6930,4945,10450,542,2885,5180,67122,18100,5680,2990,1900,55400,3295,3750,6500,5950,1205,38050,2890,10800,17500,7200,6860,2890,9050,11800,10650,13950,15800,9660,NA,38300,8210,14200,13500,8010,17700,7290,15594,36250,8110,60000,14550,12300,44500,7520,4225,12500,4280,3705,5230,20000,22800,8760,4866,25550,6380,NA,926,4460,2375,6800,6560,1090,3625,30200,4940,5600,8900,5300,27500,7770,5250,5160,8070,96400,36600,10650,5180,14300,1820,6900,7610,595,10700,NA,960,8280,5910,12550,5300,12000,19050,3080,10900,7990,2810,6540,11800,2145,19100,3130,10950,189000,6000,67500,16100,9190,3950,7610,6280,7650,16200,7160,NA,30060,8190,12500,2220,21000,9080,16700,1880,22350,9100,15000,7150,20451,13050,5580,16426,4915,31250,8770,5090,13850,5400,1080,3715,4790,23750,1485,11350,313,17600,6110,1916,16300,10100,10600,10250,6700,2650,17050,19800,6570,8070,1340,2110,3185,826,38500,10800,6110,8520,12700,14450,2260,2715,3659,NA,6390,8990,6510,242000,33750,4020,10500,6910,23750,12450,9414,3105,6450,1945,967,5390,3920,26900,12550,6500,2060,1705,9620,3840,10400,1745,3230,8113,10800,3985,4080,4020,8803,6880,28700,2745,6413,11300,3210,10900,11600,1125,9990,12700,15300,1510,59300,921,23100,3430,12700,5250,76800,7996,46000,15400,20900,2490,21950,2745,11500,4710,16200,5110,13750,1780,4095,16750,NA,5950,794,5130,6910,3610,1195,9850,6540,1800,10300,10059,2585,835,3205,4770,4925,8139,3785,13450,27150,5550,692,2250,2095,7750,1975,1950,5030,8850,1740,3005,4890,2745,9860,3560,2100,2305,8600,7140,7310,2350,11050,2440,2635,8140,8180,4200,4880,13800,9640,1225,1160,5430,2315,3845,2500,3995,12700,16650,29050,8900,1195,12300,11850,12800,4905,NA,203,1420,1280,7010,1350,4130,14750,11600,5710,NA,3175,12050,2267,9740,6580,3135,1895,15150,2060,2550,1890,5600,2680,3335,4795,13350,7986,107000,4115,8560,6680,3020,6000,4460,397,717,30188,NA,37700,12500,2215,7560,845,2750,11850,7030,1440,10400,15850,NA,2975,4150,23650,11050,1860,8380,7720,5480,169,25550,4865,2290,NA,8180,5640,883,6890,4510,4740,13750,18350,3695,14950,4820,2220,6840,4150,4045,8440,3725,4800,13050,2420,4820,6790,4055,2135,5860,4265,1397,14150,11800,2315,21046,6400,2755,4100,5060,5920,4245,4070,2805,3600,7640,15000,23750,7000,4040,18750,22550,2540,12600,24200,13900,23550,4870,20500,10950,1315,2800,6350,399,3865,7790,6350,916,9340,9500,8740,NA,3060,11850,5940,18700,NA,15400,1305,3340,753,3630,1745,26400,9920,3870,3510,32200,7970,1200,4950,3920,13050,20850,NA,3810,3465,24700,9470,11600,2360,92500,1040,7330,12900,2190,8000,4190,628,980,4470,2040,19300,3120,11350,15000,2030,1390,9009,2980,3985,1833,2735,1970,6980,1510,2095,4255,8820,11223,1612,5290,17850,1600,9890,2340,3365,5420,40800,7020,2500,5280,20650,2455,3055,11000,1950,1048,6620,10254,3615,1985,1915,3125,36550,9590,75900,46400,7000,8900,41950,2765,7350,14700,4220,8930,2555,2945,2640,2243,7230,2410,7090,12500,1420,1680,6510,3985,965,1970,4435,8840,3580,8110,4550,8800,21412,1665,4740,1795,3740,2545,10150,42550,1635,NA,2980,13000,1165,1235,5570,1750,3185,1675,45500,1980,2065,NA,3600,3400,1685,1780,2540,2780,9040,5820,6730,3118,3112,6180,7080,9450,2990,135500,NA,2410,2070,5340,6550,179500,5190,4605,6650,7150,9400,20350,3900,NA,5310,2995,4600,12750,3990,5900,5736,NA,2570,NA,2190,18950,8630,2260,9650,7630,3380,2400,1262,8150,3100,NA,2170,1495,1825,5883,2160,8540,7710,7020,3405,10450,1675,2455,6670,2390,4330,188,3120,2780,910,5110,3255,32000,2010,1780,4090,10850,4940,13550,4820,18800,1750,2085,10250,3900,6381,30665,5670,9940,1510,1100,6980,4150,2735,7760,7200,2770,NA,12250,9090,12850,1575,14750,8590,2115,23200,12950,7120,3110,5902,5140,3210,2300,2979,4235,8070,6850,7272,11600,19600,2605,8538,4865,1325,7330,5460,3580,6438,7270,6760,8810,7280,2980,7830,10400,8460,4323,2451,3030,1305,3615,34800,14599,15600,5760,851,10550,8430,6570,8680,1380,2375,4720,NA,9130,4515,18100,765,3330,4235,11700,11100,27600,1465,1475,7820,1195,3095,2535,2080,3275,4340,1175,13200,7000,3130,5030,10200,1485,NA,6750,1435,1290,8090,28600,6080,5220,4525,3850,9100,1015,5050,3060,2965,6500,3400,5010,2585,12600,9170,5800,8350,3220,1475,3920,164500,1070,3080,1945,4450,983,6790,3450,1635,5460,7210,4240,9800,5930,4075,4725,13650,768,1085,1765,15200,5810,1490,2735,3940,6380,1800,11950,5620,1160,5100,4750,1964,8300,9460,11350,13950,573,4085,7550,3595,3050,NA,3630,2860,1455,4720,3875,2175,1895,3850,5050,10600,3510,2890,6255,2100,14550,1460,5570,2615,6170,8390,3980,4550,3995,2055,NA,NA,11100,1550,1560,23800,2500,2390,1930,512,2015,67400,3115,4275,8020,9520,9897,2855,5880,4615,4945,6880,13750,1080,5650,3210,18650,3175,NA,11450,10600,5290,1390,4390,45450,2530,14600,12100,4290,10900,3260,1015,4430,1955,19150,7720,3875,4320,2385,1870,2685,66000,4242,1045,5910,4857,1409,5350,2400,3250,3300,5200,9140,4425,1920,1210,3220,19600,6660,7470,2385,1910,5650,12400,3030,682,4497,1035,2156,2160,1716,1590,4640,1295,5260,4880,1955,5430,4010,4645,2148,2360,2070,578,10700,9690,5250,4270,3710,8240,3025,6380,3545,8880,3660,13400,8300,906,2161,2400,NA,7800,1430,1300,1880,9060,8270,3245,4270,1550,3090,NA,4020,3265,4820,1497,6870,13050,7310,3240,13050,5988,934,16800,2450,3055,5840,2960,2250,8040,184,4465,2175,820,NA,7940,NA,1610,2435,5710,7890,6910,1313,1725,2380,4015,2430,2450,7471,NA,1700,5675,4660,NA,4506,3240,1950,1540,1390,12350,4650,NA,5920,5680,3590,4300,6040,1015,2285,730,12250,2105,NA,977,2095,11700,6250,2410,6620,7070,3585,846,2310,2195,5090,2340,696,1635,3680,2253,3790,1235,1695,1499,5190,1505,1580,6127,533,1280,4625,5820,3565,1805,10250,6170,3550,5960,4165,2290,1896,14200,3828,NA,648,7230,1800,4570,3490,1400,2045,1415,5802,13350,1045,11145,2805,3056,2530,3760,1920,3990,3750,839,12700,5350,8210,1280,8400,4745,1520,640,4560,1345,2040,719,4715,4295,3330,4800,7655,1585,3380,3250,2680,10700,4095,3500,4365,9400,2310,6200,6080,4230,4365,7420,456,2914,2615,725,3600,1835,3395,3516,3305,967,4710,6350,3460,8140,3380,2250,2775,1405,2830,1570,3080,6770,1995,5860,3755,2760,894,5550,4895,4495,2592,1640,2362,1500,2065,3405,2285,3000,3725,2210,2350,421,3710,7130,2875,1585,2550,3260,1610,6880,2665,6320,1950,6200,2380,3275,10100,4705,4480,3915,1220,2875,1135,4890,3015,4270,1760,3320,2310,2930,6990,1755,1125,3721,20100,4130,2955,9720,3485,4925,1980,11400,898,1390,7880,4425,687,3125,4250,2805,8290,18650,4164,6190,3955,9576,2147,5690,3780,32850,2420,2760,3305,3460,12205,7560,2450,3290,1495,2125,1355,649,2790,1480,2161,3500,3200,423,9720,535,2410,1490,10550,2520,2710,7090,3520,3440,3183,4620,3665,5130,4490,9940,800,2225,7950,2820,2940,1580,4865,5410,1700,1175,2374,1600,2571,3760,1000,6210,1550,4945,1645,4940,6450,6490,3930,828,3760,1800,828,2565,1765,775,6360,3000,2230,10600,3060,7380,3770,4970,1123,950,6400,3660,1465,1105,698,4070,862,2520,2030,8290,422,3190,4390,28800,1681,5070,44500,327,2180,970,375,2970,3465,4525,1315,7080,12550,5930,1455,3505,852,1750,2585,415,4300,2855,4500,3370,2645,3800,2935,6680,1810,10637,1075,2880,2350,2780,18400,3605,1965,585,2900,3660,21350,644,805,4550,3590,2815,2650,1550,552,4570,4870,14450,3550,69600,3545,717,1781,2084,2570,1965,4010,824,20450,2310,584,11400,572,40989,2915,4955,2550,1870,1410,678,3750,3670,1585,2140,536,1750,408,387,1105,155 -"2019-02-11",45000,74100,125500,378500,127500,219500,372000,205834,1219000,267000,116500,46350,43300,261000,236500,34350,263000,37000,222500,88100,95600,171500,452500,98400,185500,75400,69300,285500,40200,107000,103500,131500,119000,433000,NA,63753,71085,283500,28700,83600,13900,34050,12300,15100,19100,138000,356500,7520,81000,8560,64000,33350,52600,110500,72400,49400,61700,191000,51700,41250,16100,338000,104500,104500,228200,458620,13550,175500,70500,33850,33250,64700,178500,53900,33950,21700,251500,35550,44250,98500,233585,182500,33000,25000,124500,6890,35350,200000,40500,320000,26600,75911,92900,46200,84200,7250,4240,12775,19350,30750,4705,17300,42600,37600,91100,521615,788000,18050,4185,120000,5170,61400,39700,227800,38600,22750,210000,50600,75800,159000,32350,312000,83700,33350,23400,33800,51300,18950,50600,207000,30750,99200,12400,44150,103000,64200,68800,28800,146000,NA,54400,34300,12700,71700,85500,285000,120200,17150,23900,52600,6140,15650,42300,59830,58900,81600,12450,757000,85700,65900,4410,73800,5050,8620,4370,9578,88620,NA,1445000,8740,8530,6590,13800,NA,18350,45000,143631,12350,9520,6060,48050,NA,50900,14950,100533,NA,25450,36500,57300,30850,170000,10150,25500,29200,183300,23650,19250,101500,8990,23052,21178,31800,126500,34400,47750,21450,283000,19950,105500,9810,5030,39450,19450,124000,71600,18200,22150,26400,8130,21700,224000,10250,51300,5710,71400,22250,26500,37200,36000,70200,55700,19500,25800,81952,12600,162000,54400,1115,118000,29750,48300,NA,20100,77100,9440,165500,41750,26050,8690,4850,50300,28450,20150,32750,6660,43400,18400,NA,19600,29800,38450,35400,65800,14350,45600,26650,10100,1650,18550,63500,49300,5110,60800,38550,2710,55300,34200,26250,12150,35450,105000,44200,11600,3360,40809,12600,19050,14350,64000,53000,55700,30300,36000,40980,4654,18650,16850,70100,100500,1145,18900,8000,22800,69700,8190,83000,14050,2645,13600,57400,2585,54200,34850,33400,11650,21500,57600,18050,6570,28950,46200,4800,37900,59900,116000,61900,24200,8006,121300,39100,7830,25400,69300,28400,16040,6050,16550,41300,20550,47815,26700,64385,7620,15350,12150,55400,53700,NA,1704,2765,15100,29850,635000,9700,11100,2430,23900,4065,12500,11500,8470,98800,NA,8720,25761,8250,16100,NA,16775,43900,31700,NA,8770,11800,24950,2830,802,12400,38802,18050,14300,10150,151000,14036,46250,12950,20100,11500,22800,29900,329000,13307,13600,9930,37950,26300,63800,27150,25600,5250,39650,6900,141000,4165,42750,7067,NA,12050,32800,20000,47050,4500,7660,8010,24550,NA,7710,4185,7700,80800,47450,32700,18850,15750,48850,19100,16900,83400,12950,23900,8490,NA,40664,23300,NA,6020,4027,17400,20750,7260,67000,24050,2090,NA,13500,7820,42000,9010,82900,30950,14500,17200,6720,8170,9480,99700,17000,NA,11550,14250,NA,7980,11500,29600,23950,60400,27800,10750,8360,3165,67000,10000,5740,20600,6733,6070,2114,6760,12900,5390,13350,5220,13500,22150,9630,13600,19650,96100,4560,13400,2025,21508,11200,27000,636000,NA,14025,22450,36413,5750,20100,4120,8470,7830,3395,11500,11350,738,4870,16400,26650,30900,2355,6250,11800,4620,136000,32550,19450,1115,4145,8150,13942,24550,10000,7370,8490,3830,34350,11750,19850,4520,36900,22100,4385,52755,203500,6900,89500,2535,75300,19300,9180,NA,11850,53900,45600,36150,1450,43700,NA,11100,7280,6100,1775,6030,54500,2825,7180,20450,34200,2300,42000,13300,25900,8960,49950,38000,19500,10900,6040,12200,11800,18150,26400,18050,5200,6820,16000,64900,4120,2785,NA,3095,13650,63200,12750,13300,37450,3145,185000,16000,26050,66400,NA,11400,33450,13650,NA,24350,NA,16450,7040,13600,46950,14050,16800,8050,10600,2755,18350,12000,3840,25050,8180,2680,1945,6410,13700,1315,NA,1235,5570,4825,14750,6460,1650,21750,60600,4630,9990,41950,6110,5290,129000,969,7330,2680,24450,532,11750,16300,37800,4470,3410,10300,NA,11450,18950,2680,15700,20350,10850,94900,33650,8450,13050,22200,6820,14450,21100,21250,13150,12813,4560,20900,72200,13800,26550,6710,22950,21850,13500,3715,5710,20050,5506,6730,21750,NA,9350,6020,5460,3540,10350,3020,50200,10800,55000,NA,7610,9370,2770,2940,806,5070,6430,14500,14890,25600,28943,3150,127000,10100,22400,NA,13500,35050,94300,9030,3765,7110,4925,10550,548,2880,5200,67516,18550,5720,2910,1905,53900,3380,3700,6520,6120,1230,37850,2905,10700,17900,7060,7100,2785,8830,11800,10500,14100,16150,9550,NA,39200,8230,13950,12950,7980,17300,7430,15735,37350,8030,59300,14150,12400,44700,7460,4155,12800,4215,3775,5190,20000,22200,8680,4896,25500,6410,NA,887,4400,2385,6810,6660,1085,3520,30000,4930,5570,8770,5200,27800,8560,5210,5200,7980,96900,36850,10800,5300,14400,1815,6900,7520,593,11200,NA,923,8200,5880,12600,5310,12600,20500,3030,10850,7970,2830,6550,12000,2180,18800,2950,10800,183000,5900,65400,16450,9670,3965,7740,6330,7610,17000,7100,NA,30561,8430,12400,2210,21600,9100,16300,1935,22150,9100,15000,7140,20498,13000,5390,15872,5080,31250,8460,5140,13900,5430,1085,3725,4785,23050,1435,11150,311,17450,6010,1874,16300,10050,10600,9650,6700,2655,17200,19500,6400,8000,1325,2155,3155,778,39300,10650,6010,8880,13150,14400,2320,2670,3800,NA,6610,9340,6510,241000,33750,3860,10300,7030,24250,12800,9472,3115,6480,1905,979,5360,4095,27500,12200,6420,2045,1690,9470,3805,10700,1745,3240,7857,11000,3930,4010,4065,8776,6850,28350,2765,6337,10800,3195,10900,11400,1130,9510,12750,15200,1495,59100,894,22350,4120,13050,5380,76400,8097,46100,15550,20500,2495,22500,2675,11600,4665,16000,4980,13700,1805,4115,16400,NA,5810,785,5300,6880,3565,1210,9700,6510,1805,10400,9960,2565,825,3210,4830,4910,7923,3905,13700,27000,5670,693,2265,2095,7690,2015,1880,5040,9370,1775,3010,4855,2920,9870,3550,2075,2385,9140,7120,7750,2400,11450,2415,2605,8250,8100,4200,4855,13850,9790,1215,1160,5360,2275,3740,2475,4010,13000,16850,29000,8820,1200,12300,12250,12750,4780,NA,201,1480,1305,6950,1350,4250,14450,11900,5280,NA,3130,11700,2278,9730,6610,3155,1865,15250,2055,2580,1890,5700,2650,3315,4760,13550,8025,106000,4180,8560,6790,3065,6010,4530,376,724,29508,NA,37400,12600,2405,7350,852,2880,11850,7050,1420,10600,15550,NA,2970,4080,22700,10900,1825,8440,7630,5330,168,25200,4845,2285,NA,8150,5550,893,6950,4520,4715,13100,18800,3715,14000,5300,2180,6950,4115,4055,8480,3690,4945,13000,2450,4865,6820,4055,2135,5870,4115,1375,13450,11800,2340,21183,6310,2740,4035,5050,5910,4220,4105,2820,3610,7490,15050,23350,7040,3805,18800,22750,2420,12750,22550,13450,22950,5050,20850,10900,1315,2825,6400,392,4540,7850,6350,934,9200,9390,8670,NA,3015,11400,5920,17900,NA,15150,1290,3350,734,3640,1760,25700,10100,3870,3445,30350,8200,1190,4990,4125,13250,21000,NA,3795,3430,26250,8990,11400,2420,92700,1000,7880,13050,2175,8010,4190,646,941,4465,2055,19350,3115,11000,14800,2060,1410,9140,2970,3985,1835,2740,2000,7000,1480,2120,4440,8720,11634,1508,5230,18050,1570,9640,2330,3300,5370,40800,7040,2500,5250,20550,2465,2220,10900,1970,1036,6630,10496,3650,2015,1930,3090,36900,9320,75800,45900,7250,8920,41000,3210,6970,14600,4115,8930,2405,2945,2650,2248,7290,2470,7250,12250,1390,1680,6280,3970,958,2025,4710,9150,3585,7830,4490,8680,21485,1610,4740,1760,3785,2525,10150,42500,1650,NA,2980,12900,1140,1205,5530,1693,3210,1695,44050,2010,2035,NA,3520,3405,1720,1760,2490,2780,8930,5720,6740,3100,3112,6070,7260,9450,2990,134000,NA,2390,2085,5460,6480,180500,5240,4780,6780,7150,9310,20150,3870,NA,5290,3000,4600,12050,3960,6120,5712,NA,2570,NA,2255,19350,8410,2235,9650,7730,3425,2400,1206,8220,3070,NA,2275,1500,1850,5649,2160,8850,7910,6970,3255,10300,1660,2455,6620,2380,4270,188,3175,2755,922,5510,3365,30800,2010,1785,4085,10850,5050,12900,4865,18750,1730,2070,10350,4120,6400,30069,5640,9760,1585,1100,7090,4150,2685,7700,7230,2825,NA,12150,9200,12500,1510,15050,8740,2050,22400,12500,7200,3125,6037,5020,3180,2290,2971,4255,7990,6600,7212,12600,19550,2635,8504,4890,1385,7260,5400,3655,6316,7000,6390,8630,7270,2955,7800,12250,8490,4149,2428,3140,1300,3615,34800,14599,15500,5770,910,11000,8440,6630,8440,1425,2295,4585,NA,8810,4590,17500,760,3200,4240,11500,10600,28000,1460,1500,8010,1210,3060,2540,2025,3250,4280,1130,12800,7060,3085,4965,10500,1510,NA,6740,1395,1260,8060,31500,6010,5580,4525,3830,8700,1010,5030,3060,2935,6520,3335,5200,2575,13650,9000,5670,8570,3220,1480,3800,162000,1090,3010,2070,4385,903,6960,3500,1635,5120,7120,4235,9730,5860,4280,4860,13850,799,1065,1795,15450,5690,1600,2755,3835,6510,1840,12000,5500,1160,5140,4750,1943,8360,9250,11100,13700,572,4075,7470,3765,3100,NA,3495,2860,1445,4655,3925,2175,2040,3910,5030,10600,4560,2920,6305,2240,14600,1460,5610,2830,6170,9090,4005,4570,4065,2035,NA,NA,11100,1545,1575,23850,2485,2415,2285,497,1970,67400,3255,4290,8070,11000,9991,2860,5920,4600,4945,6870,13650,1170,6350,3380,18750,3155,NA,11450,10700,5050,1410,4375,45450,2700,14600,11650,4290,10800,3180,988,4445,1920,18650,7900,3910,4180,2305,1855,2665,66400,4237,1070,5830,4993,1439,5200,2160,3265,3300,5240,9190,4425,1910,1210,3180,19200,6670,7740,2345,1905,5650,12800,3065,691,4469,1020,2186,2155,1660,1595,4820,1295,5150,4825,1990,5330,4025,4960,2188,2345,2098,598,10350,9620,5290,4255,3690,8600,3040,6300,3470,8730,3790,13550,9290,881,2128,2420,NA,7910,1495,1420,1885,9050,8030,3245,4310,1610,3105,NA,3970,3250,4900,1492,6730,12550,7150,3300,12350,5988,930,16850,2950,2940,5840,2910,2235,8090,185,4350,2250,810,NA,7750,NA,1640,2475,5790,7890,7010,1376,1605,2400,4135,2450,2505,7616,NA,1660,5550,4640,NA,4589,3340,1970,1555,1415,12250,4610,NA,6120,5680,3590,4295,5870,1055,2245,740,12450,2090,NA,685,2095,11500,6250,2425,7050,6920,4150,837,2280,2165,5140,2355,850,1625,3815,2268,3675,1235,1660,1486,4955,1590,1570,6127,538,1275,4610,5920,3750,2065,9940,6140,3530,5990,4150,2285,1914,14700,3808,NA,632,7350,1810,4508,3545,1395,2060,1405,5850,13450,1060,11145,2730,3067,2500,3760,1935,3965,3750,839,12800,5540,8300,1285,8360,4700,1500,633,4540,1390,2005,742,4820,4295,3330,4795,7605,1645,3250,3000,2700,10850,4230,3385,4365,9320,2325,6260,6070,4245,4400,7500,457,2971,2660,714,3565,1820,3260,3486,3300,975,4730,6230,3465,8250,3430,2250,2790,1440,2905,1570,3080,6830,1940,5950,3760,2820,628,5550,4900,4480,2569,1680,2446,1320,2100,3390,2350,3075,3690,2110,2490,426,3575,7100,2890,1585,2450,3405,1605,6970,2630,6250,1925,6190,2335,3260,10200,4690,4510,3885,1225,2900,1135,5070,3035,4250,1735,3340,2300,2925,7270,1760,1130,3729,20400,4115,2965,9430,3495,4870,1980,11150,891,1410,8190,5750,731,3125,4195,2755,8130,18400,4174,5990,3965,9456,2147,5800,3795,32450,2440,2730,3350,3450,12254,7490,2450,3240,1500,2235,1345,640,2660,1460,2161,3480,3230,423,9630,535,2320,1490,10650,2415,2700,7080,3565,3445,3316,4555,3730,5200,4380,9800,803,2215,7630,2850,2980,1555,4780,5440,1665,1155,2353,1650,2577,3725,1000,6210,1560,4945,1625,5000,6400,6560,3950,824,3650,1805,826,2565,1800,785,6790,3140,2285,10650,3160,7300,3710,4600,1117,950,6340,3985,1575,1089,696,4045,867,2495,2025,8460,423,3205,4390,30950,1705,5090,43650,311,2195,969,368,2965,3375,4445,1295,6850,12850,5910,1445,3715,830,1735,2550,410,4440,2800,4580,3390,2675,3800,2810,6680,1810,10697,1060,2830,2395,2755,18850,3530,1880,577,2905,3630,21500,665,805,4480,3655,2790,2575,1640,561,4680,4895,13400,3550,70200,3555,718,1747,2123,2535,1895,3960,810,20850,2300,571,11950,567,41127,2920,4795,2560,1310,1380,662,3710,3700,1535,2295,536,1625,408,387,1015,155 -"2019-02-12",46050,75900,123500,377000,128500,222000,371500,202968,1210000,265500,117000,45500,42450,259500,236500,34050,274500,37000,220000,88800,96000,170000,433500,97900,183500,76500,71900,286000,39750,113000,101500,130500,118000,435500,NA,62755,70704,284500,28450,83200,13900,33550,12350,14700,19300,140000,356500,7540,81400,8810,63000,33200,53400,111500,72900,50100,62300,193500,52100,41000,15750,332000,103000,107000,219500,451255,13550,172500,70700,34550,33650,67000,173000,53300,33150,21350,256500,34950,44300,99200,233585,185500,33050,24650,125000,6820,35550,197000,39250,325500,26850,74732,92200,46100,84900,7250,4225,12775,19100,33500,4765,17200,42950,38450,92400,515680,778000,17650,4250,119000,5130,61500,40250,219396,36650,23250,203000,50700,75800,165100,31700,304500,83000,33450,24050,33600,51200,18900,51100,206000,32000,96100,12250,43550,97300,62500,69000,28500,146000,NA,54600,34450,12500,67500,82600,271000,118900,16800,23000,52600,6080,15900,42650,59449,59100,81300,12600,752000,86900,65900,4265,72500,5030,8820,4325,9448,89014,NA,1454000,8710,8370,6440,13600,NA,18200,45350,144433,13050,9730,6080,51400,NA,50500,14600,99103,NA,25050,37100,56500,31000,171500,10050,25550,29600,183300,24400,18700,103000,9800,22765,20586,31800,126500,34300,46450,21800,275500,19300,102500,9650,5350,39900,19450,125000,70700,18400,22800,26800,8160,21750,220000,10450,52100,5680,72400,22400,26300,35550,34667,69100,55900,19550,25700,80168,12200,163500,56100,1110,116000,30050,48000,NA,20100,77000,9450,165000,39400,27400,8890,4945,50500,28550,20100,32900,6780,43350,18600,48500,19500,29300,38850,35100,65900,14500,44900,27300,9970,1650,18300,65000,48600,5070,60800,38500,2700,55100,35250,26600,11850,34600,104500,43500,11600,3360,40273,12650,19200,14350,64300,51200,54300,30350,35300,39568,4587,18200,16650,69400,97100,1145,18750,7950,23000,71200,8110,84700,13900,2730,13600,57100,2575,54900,33900,33350,11950,21450,57600,17800,6490,28950,45500,4700,38450,59600,122000,60600,24400,7987,120600,38700,8510,25300,69200,29000,16331,6020,16700,42800,20850,47864,27050,63476,7950,15350,12500,55400,53400,NA,1713,2820,15000,29900,639000,9710,10900,2435,24000,4145,13450,11600,7910,94900,NA,8650,25718,8130,16150,NA,17049,47050,32500,NA,8650,12000,24500,2695,811,13150,37499,17650,13900,10200,153500,13750,45950,13050,19700,11650,23350,29250,328500,13363,15450,9690,37900,26200,64100,27500,26000,5170,39550,6920,138000,4265,43650,7018,NA,12350,32550,19850,47850,4430,7850,8050,24450,NA,7670,4250,7980,80600,47600,32800,18850,16000,48650,19300,18000,82500,13100,24400,8200,NA,40092,23400,NA,6150,4004,18000,21250,7260,67000,23900,2090,NA,13900,7780,42000,8930,84400,30950,15350,16950,6850,8170,9500,99600,17200,NA,11550,15000,NA,7820,11750,29950,24950,60200,27200,10800,9160,3090,64900,10000,5740,20350,7460,5980,2081,7000,12800,5360,13200,5020,13550,21900,9800,13600,19950,95800,4380,13400,2000,20973,10800,26350,625000,NA,14432,22200,36413,5880,20550,4390,8460,7890,3400,11650,11600,736,4870,16400,27050,31000,2355,6190,11350,4620,135000,32350,19100,1095,4380,8300,14133,24600,10000,7470,8390,3910,34550,12350,20200,4580,36550,22750,4380,54901,205000,6950,89300,2535,72000,18800,9400,NA,11750,54000,45800,35850,1425,43000,NA,11400,7250,6060,1660,6250,56000,2840,6940,20350,34450,2300,41800,13350,25300,9080,50200,38200,20100,10950,6170,11900,11450,18250,25550,17600,5250,6910,15900,61500,4030,2750,NA,3080,12950,61700,12900,13900,37150,3115,187000,15900,25300,66200,NA,11050,33000,13800,NA,27850,NA,16500,6850,13900,46000,13850,16450,8120,11200,2780,18600,11900,3920,25400,8230,2670,2000,6360,13700,1305,NA,1225,5500,4800,14500,6160,1655,20750,60600,4670,10050,42100,6100,5220,130500,977,7320,2935,24100,516,11500,16400,37700,4485,3450,10350,NA,11350,19800,2715,16000,19900,10850,95200,33700,8190,12450,21750,6920,14250,21050,21300,13150,12859,4990,22100,71400,14250,26350,6300,23000,21950,13800,3590,5660,20000,5321,6650,22400,NA,9240,5980,5390,3435,10050,3040,50700,10700,54500,NA,7650,9370,2760,2935,801,4915,6590,14250,15780,25600,29094,3180,128500,10000,22350,NA,13300,34850,94800,9260,3725,6930,4920,10600,550,2895,5090,66828,18400,5970,2920,1905,52800,3565,3830,6580,6330,1220,38100,2865,10750,18300,7180,6980,2815,8720,12300,10550,14100,16750,9550,NA,38550,8220,13850,12150,8140,17450,7430,16815,36850,7930,59600,13850,12450,43850,7440,4180,12800,4395,3900,5220,19500,22700,8830,4901,26150,6250,NA,880,4535,2410,6820,6730,1090,3450,30200,4960,5570,8150,6140,27700,8720,5130,5280,8020,97300,36900,10650,5130,14000,1805,6970,7600,593,11300,NA,921,8330,5880,12600,5250,12450,20400,2900,10850,7850,2760,6500,11950,2185,19000,2945,10900,180500,6080,65700,17200,9280,3965,7720,6130,7620,16500,7170,NA,30010,8340,11900,2180,21400,9100,16700,1955,22150,9100,15000,7260,20927,13250,5390,16250,5020,31800,8420,5140,13850,5480,1090,3725,4960,23000,1450,11050,311,17500,6140,2015,16450,9980,10600,9550,6830,2615,17550,19250,6800,7970,1340,2150,3225,805,39250,10750,5990,9050,13100,14300,2330,2700,3772,NA,6560,9240,6500,241000,33900,3750,10350,7040,23100,13150,9433,3140,6520,1900,978,5370,4040,27150,12250,6490,2070,1670,9450,3780,10700,1815,3285,7762,10700,3955,4010,4055,8758,6870,28550,2785,6261,10900,3230,10900,11425,1130,9620,12800,15100,1500,59100,870,22150,4200,12900,5590,77700,7818,46150,15250,20350,2500,22000,2685,11600,4670,15800,5020,13900,1775,4130,16500,NA,5810,773,5180,6820,3400,1205,9210,6510,1760,10100,10000,2605,829,3175,4840,4905,7953,3985,13950,26750,5660,693,2305,2095,7700,2065,1900,5070,9250,1835,3025,4850,2900,9780,3520,2060,2290,9190,7180,7670,2385,11200,2400,2585,8220,8140,4200,4910,14000,9990,1210,1160,5320,2265,3790,2430,3970,13000,16750,29100,8720,1220,12400,12400,12600,4780,NA,202,1485,1380,6870,1340,4245,14450,12150,5280,NA,3200,11850,2273,9630,6690,3140,1935,14700,2055,2520,1905,5680,2630,3360,4810,13300,8388,109500,4200,8500,6740,3065,5920,4625,380,716,30028,NA,37700,12850,2390,7290,861,2795,11600,7060,1435,10650,15300,NA,3045,4110,22650,10900,1840,8500,7650,5220,167,25200,4830,2330,NA,8400,5570,879,6960,4520,4850,12350,18500,3725,14600,5450,2170,6930,4180,4150,8690,3710,4915,13100,2490,4920,6830,4090,2225,5870,4065,1411,13800,11700,2310,21320,6290,2735,3900,4995,5870,4185,4110,2810,3595,7320,15150,23750,7090,3785,18800,22350,2400,13250,21800,13350,22800,5100,21300,10750,1315,2805,6330,390,5630,7710,6270,919,9230,9400,8560,NA,3010,11000,5870,18000,NA,15150,1370,3330,722,3590,1760,26000,10050,3795,3620,29950,8070,1205,4935,4125,13250,20700,NA,3790,3405,26000,8760,11450,2420,97400,956,7450,13800,2170,8000,4190,639,987,4445,2050,19200,3205,11250,14850,2060,1650,8879,2970,4100,1860,2725,1985,6940,1490,2100,4550,8700,11675,1552,5400,17900,1610,9340,2315,3270,5350,40800,7240,2500,5300,20550,2460,2450,10800,1970,1016,6640,10351,3835,1915,2065,3100,36900,9260,75200,46500,7430,8760,40250,3270,6700,14850,3955,9120,2340,3075,2660,2248,7260,2430,7140,11650,1410,1650,6020,3975,951,2175,4700,8950,3580,7700,4400,8090,22213,1630,4740,1740,3755,2640,10150,42700,1705,NA,2980,12900,1120,1210,5530,1677,3180,1655,44600,2005,2055,NA,3475,3400,1600,1690,2515,2780,8930,5690,6740,3243,3112,5960,7320,9680,2990,137500,NA,2415,2050,5550,6590,180500,5140,4695,6730,7190,9300,20100,3840,NA,5290,3045,4600,12250,3905,6090,5712,NA,2540,NA,2250,19500,8230,2260,10000,7620,3400,2420,1230,8160,3070,NA,2330,1480,1810,5465,2140,8900,8120,6800,3100,10600,1690,2450,6370,2365,4510,186,3225,2825,985,5450,3375,30650,1990,1770,4080,10900,5050,12750,4895,18700,1745,2250,10200,4330,6459,30209,5510,10100,1680,1100,7120,4470,2745,7530,7200,2845,NA,12300,9160,12550,1480,14650,8660,2055,22100,13000,7190,3040,5958,4975,3280,2245,2992,4270,7960,6600,7114,12250,19650,2670,8504,4800,1390,7280,5540,3750,6117,6960,6400,8210,7270,2995,7800,12550,8540,3993,2433,3110,1275,3585,34650,14649,15650,5850,789,10450,8410,6720,8390,1410,2185,4650,NA,8520,4560,17350,715,3030,5510,11300,11000,28250,1455,1495,8010,1205,3220,2540,2050,3210,4315,1060,12800,6950,3075,4950,10550,1410,NA,6990,1400,1260,7960,30650,5980,5540,4600,3820,8940,976,5240,3060,2890,6530,3280,5110,2575,14000,9130,5730,8460,3220,1505,3705,161500,1075,2940,2025,4220,800,6970,3590,1635,4460,7210,4235,9680,5710,4140,4875,13700,801,1035,1760,10850,5650,1575,2730,3785,6970,1800,11900,5460,1160,5230,6170,1943,8280,8190,12150,13750,564,3950,7450,3650,3045,NA,3495,2860,1430,4655,3970,2155,2015,3905,6530,10900,4620,2870,6556,2170,14400,1460,5670,2800,6140,9120,3990,4550,4025,2035,NA,NA,10950,1800,1560,23600,2590,2485,2235,496,1970,67700,3175,4300,8140,11000,9756,2845,6010,4600,4940,6730,13850,1120,6200,3325,17650,3130,NA,11650,10700,5130,1410,4535,41350,2690,13900,11500,4290,10500,3185,923,4425,1980,19400,7650,3875,4270,2340,1900,2810,67400,4281,1070,5710,5169,1437,5240,2005,3235,3330,5380,9170,4445,1900,1210,3045,19050,6630,7530,2525,1905,5640,12900,3150,693,4493,1050,2166,2195,1665,1670,4590,1320,5370,4605,1980,5460,3980,4850,2148,2295,2050,589,10100,9730,5410,4250,3685,8380,3050,6330,3470,8580,3665,14150,8920,877,2090,2400,NA,7760,1440,1395,1820,9020,8080,3250,3800,1580,3185,NA,3955,3300,5060,1501,6620,12450,7000,3315,12350,5950,943,16950,2580,3010,5820,2900,2335,8290,183,4290,2270,858,NA,7660,NA,1610,2440,5800,7750,7140,1331,1630,2470,4100,2495,2490,7761,NA,1650,5550,4625,NA,4556,3310,1975,1580,1250,11850,4580,NA,6300,6110,3590,4310,5800,1040,2240,725,12100,2170,NA,643,2095,11550,6140,2450,7170,6910,4170,825,2330,2140,5110,2390,789,1570,3855,2200,4010,1220,1630,1477,4885,1590,1575,6030,541,1275,4600,5900,4295,2030,11350,6240,3485,5980,4095,2285,1918,14500,3862,NA,638,7300,1740,4454,3570,1410,2040,1415,5888,13350,1060,11188,2765,3016,2495,3755,1895,3845,3740,839,12800,5540,8590,1330,8770,4810,1480,616,4620,1210,2350,744,4760,4325,3330,4815,7655,1620,3685,2820,2720,10650,4190,3420,4365,9290,2255,6300,6010,4180,4450,7310,464,2900,2690,707,3565,1785,3260,3694,3305,963,4730,6230,3465,8460,3370,2250,2795,1425,2875,1570,3065,6740,1870,6050,3760,2805,643,5550,4905,4575,2516,1640,2512,1340,2165,3400,2260,3110,3740,2160,2635,415,3650,7120,2815,1610,2045,3855,1600,6860,2640,6180,1925,6240,2330,3565,10400,4675,4510,3910,1235,2945,1080,5130,3045,4215,1740,3345,2285,2895,7460,1740,1115,3670,20900,4080,2950,9570,3535,4875,2045,11050,895,1430,8070,5750,730,3170,3995,2735,7800,18650,4223,5780,3940,9336,2147,5920,3800,32550,2435,2725,3335,3485,12254,7560,2450,3275,1545,2200,1355,650,2600,1490,2161,3465,3235,423,9620,535,2325,1475,10600,2495,2615,7080,3970,3490,3282,4570,3765,5200,4500,9800,801,2180,7690,2860,2935,1565,4710,5360,1695,1185,2481,1650,2577,3765,1000,6210,1570,4945,1640,4980,6380,6490,4260,825,3675,1730,814,2600,1925,788,6720,3150,2385,10700,3180,7280,3715,3220,1109,951,6270,3980,1615,1109,704,4070,869,2490,2050,8230,414,3215,4370,30200,1725,5110,43000,305,2200,985,346,2940,3415,4535,1335,6810,12650,6050,1455,3650,815,1695,2550,410,4390,2850,4565,3305,2675,3800,2915,6680,1744,10657,999,2810,2400,2785,18450,3465,1870,540,2895,3750,21900,674,805,4475,3645,2800,2585,1645,571,4750,4835,13200,3550,79300,3575,791,1755,2118,2550,1910,3940,810,20950,2305,572,12200,573,45267,2875,4560,2570,1430,1385,760,3745,3615,1830,2240,536,1530,408,387,988,155 -"2019-02-13",46200,76200,125000,379500,124500,218500,378000,202491,1213000,267000,117500,46150,43350,259500,238500,34000,270500,35750,224500,89700,98100,170000,433000,99100,184000,76100,72100,290000,40550,115500,104000,127000,123500,431000,NA,62855,70799,301000,28400,83900,14050,34100,12750,14700,18950,141000,354000,7410,82000,8680,62900,33350,52800,111500,74900,50600,62200,192500,52700,43150,15750,333500,101500,106500,219800,462057,13300,175500,71700,31950,33450,69500,175500,54200,33350,22050,254500,35600,45850,99300,234064,195500,32200,24700,123000,6990,35750,201900,41500,315000,26750,75911,94500,46500,85000,7320,4350,13150,19100,34450,4720,17250,42800,39300,92800,520545,783000,18400,4220,119500,5160,61200,41000,221988,37500,23250,205000,54800,78800,167800,32500,307600,82500,33750,24100,33400,54500,19250,51400,204500,32250,98500,12350,45900,97500,64400,68000,28200,148000,NA,54300,36550,12550,68800,83000,277500,120800,17400,23000,55800,6040,15950,42350,59639,60000,83000,12650,757000,89100,65800,4285,72300,5080,8860,4325,9017,82318,NA,1487000,8770,7890,6560,13750,NA,18700,47800,146137,12900,10000,6170,51500,NA,52500,14350,99580,NA,26100,37100,56800,31900,167500,10000,25950,29500,183300,25050,18250,104500,10400,23387,21588,31500,128000,34400,46750,21900,279500,19650,103500,9780,5580,40100,19450,136000,71300,18400,22750,27500,8540,21650,227000,10350,52700,5880,74300,22100,26550,37050,33833,68000,56700,19600,25050,80366,12350,168500,57100,1110,116500,30350,49300,NA,20050,77200,9820,170500,40800,28300,8880,4960,48150,28700,21750,33950,6920,43300,18950,49300,19400,28850,38100,35900,65200,14900,44600,28150,10000,1655,18350,66700,48900,5110,61600,38050,2710,54500,34850,27900,11900,36500,106000,44650,11550,3390,40517,13500,19650,13750,64300,51600,54000,30400,35750,39215,4687,18100,16650,70300,99100,1195,19400,7930,23000,75900,8130,85100,13900,2700,17650,57200,2625,54500,34550,33450,12000,21550,57900,17800,6490,28900,45900,4755,39000,60000,122000,60700,24950,7968,128500,39900,8830,26700,69000,29300,16456,6070,16000,42600,20850,48107,26950,64203,7770,15250,13000,55400,53900,NA,1788,2895,15200,30000,639000,9930,10500,2435,24050,4365,14300,11400,7850,95800,NA,8490,26840,8220,16350,NA,17479,48750,32800,NA,8530,13650,25350,2750,799,14100,37692,17650,14000,10500,152500,13941,45950,13350,19850,11700,23600,29600,333500,13307,16050,9690,39000,26450,64400,29000,26600,5190,39950,7130,138500,4225,44250,7096,NA,12750,32900,19950,47500,4495,8850,8250,25500,NA,7900,4235,8210,81100,47850,33650,18850,16300,49000,19400,19200,83200,13200,25350,8480,NA,40616,23100,NA,6130,4000,18400,21350,7300,69100,23900,2100,NA,13800,7800,41450,9140,84700,31000,15450,17000,6830,8430,9510,99600,17450,NA,11700,15150,NA,7870,13400,31500,25100,59600,27950,10550,9200,3270,66500,10050,5960,20850,7580,6030,2073,6910,12950,5440,13300,5140,14000,21800,10300,13450,20900,96800,4415,13750,2035,22092,11150,27000,622000,NA,14749,22600,36413,5970,20800,4395,8380,8380,3560,12250,11400,738,4940,16400,27850,31550,2355,6190,11350,4600,136500,33950,19050,1115,4335,8480,14229,24550,10050,7630,8680,3920,33550,11950,21500,4640,37000,23550,4420,56266,205000,7050,92700,2280,72600,19300,10100,NA,11850,52500,45700,35750,1430,42050,NA,11450,7300,6180,1670,6330,56300,2820,6930,21100,34100,2390,45500,13600,25450,9040,49750,38100,21000,11000,6300,12400,11650,17700,26500,17500,5280,6900,16000,61500,4030,2800,NA,3120,12850,59500,12950,14100,37500,3125,188000,15950,26650,68300,NA,11000,33100,13700,NA,28450,NA,16600,6880,14650,46850,13900,16400,8220,11100,2790,18900,12200,3825,26250,8230,2715,2035,6340,13650,1305,NA,1240,5680,4870,14500,6320,1690,21600,60500,4780,10050,42350,6360,5170,130000,974,7300,2955,23400,520,11700,16450,37700,4540,3590,10500,NA,11700,19950,2920,16700,19800,11300,95100,33650,8550,12600,22250,7000,14300,21150,21500,13550,13224,5240,21800,72200,15500,26550,6270,23000,21950,14000,3590,5630,20800,5137,6580,22900,NA,9360,6030,5650,3565,10350,3010,49700,11100,54500,NA,7890,10350,2800,2900,824,5000,6630,14300,16201,25550,29094,3155,134000,10650,22050,NA,13200,34850,97800,11650,3730,6970,4920,10650,548,2920,5170,66434,18000,5630,3160,1915,53000,3520,3940,6580,6430,1210,38000,2890,10900,17850,7490,6990,2825,8770,12300,10600,14200,16900,9660,NA,38750,9660,13750,12450,8170,17600,7470,17238,37150,8050,59800,13900,12650,44050,7440,4320,12800,4765,3955,5370,19400,22700,8920,4866,26500,6350,NA,886,4440,2450,6720,6810,1160,3405,30200,4940,5740,8330,6140,27600,8700,5150,5340,8200,97000,37200,11100,5170,14850,1815,7160,7820,593,11250,NA,909,7800,5960,12650,5300,12700,20050,2895,10900,7950,2765,6560,11950,2175,19000,2955,11050,180500,6200,65700,17300,9020,3910,8040,6270,8240,16600,7340,NA,30160,9160,11650,2230,21250,9200,17600,1990,22400,9470,15000,7550,21309,14050,5050,15750,5070,31700,8640,5110,13900,5760,1095,3750,4990,23100,1445,11150,308,17950,6160,1966,16500,10050,10600,9690,6870,2560,17750,19650,7200,8310,1325,2170,3265,790,38450,11200,5990,9250,13350,14700,2355,2675,3913,NA,6960,9430,6480,241000,35550,3715,10150,6670,23100,13150,9453,3150,6570,1920,983,5380,4080,27700,12750,6520,2100,1695,9240,3900,10800,1820,3325,7803,10900,3890,4040,4120,8912,6750,29500,2800,6311,10750,3260,11000,12000,1125,9520,12850,15200,1485,59000,870,21400,4605,13000,5870,77400,7843,46100,15050,20600,2505,22100,2760,11800,4775,16750,5150,13950,1810,4245,16350,NA,6100,732,5190,6840,3405,1175,9000,6560,1610,10250,9980,2720,831,3165,4920,4895,8522,4135,14000,27050,5670,691,2370,2095,7940,2070,1870,5140,9200,1840,3560,4890,3060,10100,3510,2060,2245,9120,7150,7740,2405,11350,2470,2625,8250,8710,4200,4975,14100,10100,1205,1160,5590,2285,4000,2390,3980,13100,17000,29150,8920,1220,12300,12550,12700,4795,NA,203,1490,1350,6670,1355,4310,15450,12400,5610,NA,3225,12100,2284,9800,6780,3240,1945,14750,2110,2520,2035,5680,2690,3365,4870,13450,8476,110500,4670,8400,6830,3065,5900,4735,379,869,29868,NA,37350,12800,2365,7010,877,2780,11900,7100,1450,10650,15200,NA,3050,4120,22600,11050,1825,8500,7710,5040,167,25250,4895,2345,NA,8530,5600,870,7500,4540,4850,12400,18200,3780,14000,5350,2230,6900,4185,4220,8890,3735,4965,13300,2515,5110,6870,4125,2215,5940,4180,1402,13500,11700,2400,21412,6220,2790,3940,5070,5870,4165,4400,2830,3635,7420,15200,24000,6990,3890,18750,22350,2395,13250,21750,13400,23450,5050,22850,10800,1315,2785,6260,394,5650,7550,6360,921,9360,9350,8600,NA,3055,11200,5880,17950,NA,15450,1370,3335,727,3560,1750,26900,10150,3695,3475,29850,8010,1225,4880,4130,13350,20900,NA,3825,3425,26600,8780,11600,2360,93900,964,7770,13600,2270,7950,4190,645,1025,4575,2080,19750,3200,11200,15000,2055,1620,9184,2955,4190,1900,2690,1970,6870,1505,2135,4560,8740,11469,1556,5490,17950,1615,9470,2310,3275,5650,40700,7380,2500,5630,20450,2480,2365,11150,1980,1018,6730,11318,3700,1905,2060,3080,37400,10350,75500,46800,7200,8940,39300,3270,6700,14850,4065,9200,2220,3130,2665,2248,7010,2435,7170,11750,1425,1675,6030,3990,965,2130,4600,8900,3605,7820,4500,8170,24435,1630,4740,1740,3790,2630,10100,42750,1700,NA,2980,12800,1080,1195,5560,1655,3205,1675,46000,2005,2125,NA,3480,3395,1695,1715,2510,2780,8860,5720,6750,3220,3112,6150,7270,9920,2990,143000,NA,2400,2100,5390,6640,181500,5500,4700,6840,6740,9170,20200,3895,NA,5300,3065,4600,12100,3995,6100,5720,NA,2580,NA,2290,19550,8330,2285,9940,7610,3535,2410,1230,8470,3050,NA,2200,1470,1790,5574,2120,8770,8140,6540,3410,10600,1755,2430,6470,2360,4445,182,3280,2870,999,5890,3405,30550,1995,1850,4170,11200,5010,12500,4900,18750,1840,2250,10500,4285,6528,30209,5340,10600,1590,1100,7140,4500,2785,7560,7290,2880,NA,12950,9210,12450,1495,14450,8700,2050,22450,12900,7240,3070,6342,4965,3365,2290,3008,4435,7970,6510,7124,12050,20750,2805,8637,4840,1400,7450,5580,3605,6256,6950,6450,8210,7240,3015,7830,12250,8770,4011,2406,3160,1345,3540,35400,14949,15550,6030,795,10450,8420,6860,8400,1390,2195,5040,NA,8580,4620,17100,741,3135,5360,11300,11350,27900,1565,1500,7990,1225,3300,2595,2055,3190,4350,1065,12750,6990,3065,4880,9910,1400,NA,7050,1420,1350,7950,31000,6160,6610,4615,3825,9440,1020,5310,3060,2720,6520,3270,5200,2570,14300,9120,5920,8760,3220,1515,3220,163000,1070,3025,2080,4235,773,7470,3550,1635,4520,7470,4370,9790,5800,4600,4865,13500,807,1055,1765,10450,5620,1620,2775,3855,6930,1820,12200,5510,1160,5230,6530,1981,8930,8100,12400,13800,550,3955,7510,3685,3015,NA,3455,2820,1495,4600,3980,2130,1985,3940,6720,11450,4800,2850,6230,2215,14650,1460,5670,2775,6310,8760,3980,4420,4000,2240,NA,NA,11300,1660,1585,23900,2615,2590,2300,503,2055,65900,3415,4340,8120,10450,9803,2830,6270,4600,5100,6570,13700,1070,6040,3380,17900,3130,NA,11500,10850,5140,1495,4690,37000,2885,14050,11450,4290,10750,3235,968,4390,2020,19450,7740,3880,4270,2335,1865,2790,67700,4437,1070,5940,5561,1483,5420,1960,3280,3325,5410,10650,4600,1980,1210,3085,19250,6650,7530,2565,1925,5690,12800,3155,696,4584,1085,2205,2200,1669,1650,4640,1335,5500,4580,1995,5420,4055,4920,2095,2335,2073,586,10300,9690,5570,4300,3720,8230,3100,6350,3580,8520,3680,16400,8850,881,2114,2490,NA,7670,1390,1395,1890,9500,8250,3265,3835,1605,3155,NA,3920,3335,5120,1554,6550,13400,7190,3290,12300,5887,946,17100,2545,3065,5760,2820,2360,8470,185,4290,2200,837,NA,7730,NA,1620,2465,5970,7910,7060,1349,1615,2460,4080,2550,2500,7761,NA,1650,5625,4605,NA,4456,3315,1965,1540,1335,11900,4755,NA,6600,6010,3590,4350,5800,1030,2310,700,12400,2210,NA,672,2095,12700,6250,2430,8430,7090,4155,798,2255,2045,5120,2485,885,1580,3830,1930,3975,1220,1630,1434,4960,1625,1620,6295,535,1275,4680,5930,4295,2080,10000,6280,3515,5980,4110,2268,1918,14450,3828,NA,699,7320,1735,4570,3565,1410,2100,1455,5773,13350,1060,12883,2820,2970,2495,3745,1895,3770,3750,839,12900,5590,8470,1320,8580,4860,1485,608,4600,1195,2280,779,4785,4275,3330,4865,7680,1630,3750,3220,2700,11250,4000,3390,4380,9530,2240,6330,6260,4345,4515,7300,472,2823,2685,695,3545,1825,3280,3851,3325,959,4750,6440,3470,8320,3410,2250,2840,1405,3040,1550,3120,6790,1900,6060,3710,2795,707,5680,4905,4650,2521,1645,3042,1345,2190,3565,2255,3170,3740,2160,2235,416,3620,7190,2815,1590,2035,3795,1610,6740,2695,6270,1940,6300,2370,3565,10250,4680,4495,3865,1205,3050,1065,5150,3035,4225,1750,3390,2305,2905,7680,2040,1115,3663,20900,3995,2955,9570,3505,4840,2030,10950,892,1420,8950,5510,726,3150,4000,2780,7840,18950,4360,5820,3865,9356,2147,5880,3805,32600,2430,2725,3780,3510,12350,7870,2430,3285,1540,2255,1390,659,2585,1525,2161,3475,3315,423,9590,530,2320,1495,10550,2560,2635,7110,4995,3490,3268,4725,3795,5220,4495,9720,793,2215,7750,2875,2920,1580,4700,5520,1715,1165,2485,1650,2588,3820,1000,6230,1550,4945,1665,5070,6490,6610,4345,821,3730,1710,818,2575,2120,773,7430,3200,2405,11000,3160,7280,3710,3705,1081,1025,6390,5170,1575,1105,701,4070,869,2490,2085,7950,416,3210,4380,29200,1705,5210,42500,307,2225,983,348,3020,3430,4465,1345,6870,12800,6040,1490,3700,823,1725,2340,430,4670,2890,4540,3305,2700,3800,2995,6680,1749,10677,1115,2860,2415,2890,18600,3485,1790,562,2930,3735,21950,672,805,4590,3785,2815,2635,1605,570,4705,4840,13500,3550,75300,3610,744,1781,2095,2510,1885,4000,795,21150,2305,574,12400,568,46371,2825,4920,2545,1470,1400,726,3785,3390,1740,2125,536,1360,408,387,1000,155 -"2019-02-14",47500,77400,127500,382000,121500,218000,380000,200580,1233000,266500,117500,46200,44250,260000,240500,33800,277500,36500,228500,90800,100500,172500,448000,99500,183500,77500,72300,301000,40500,114000,105000,124500,124000,435500,16000,63653,69465,302000,28550,86500,14100,34550,12550,14950,19400,140500,350500,7560,82400,8610,62400,34400,53900,116000,75500,50500,62600,193500,52800,41600,15700,339500,104000,107500,216400,459111,13400,182000,72400,31000,33950,69300,180500,54700,35200,21850,255000,35800,48550,98600,233585,194000,31000,25400,126000,6950,36900,202900,41750,321500,26750,77089,94600,47000,86500,7350,4285,12975,19250,34150,4805,17600,43800,38950,95200,527356,798000,18350,4230,118500,5130,60200,41100,219946,36850,23400,201500,58000,81100,169800,32400,317700,82500,33700,25150,33800,54300,19450,51700,203500,32000,98400,12400,45500,96300,72100,69500,27850,147500,NA,53900,37250,13050,71000,84200,279500,122400,17250,23050,55400,6070,16150,41250,59639,60200,84900,13400,778000,91000,72600,4285,71400,5080,8760,4345,8128,76174,NA,1569000,8790,7470,6600,13950,NA,19150,48400,148242,12550,10350,6130,52000,NA,53200,14500,101962,NA,26100,37850,58000,32300,171500,10200,24850,29200,186200,24950,18200,106000,10350,23530,21815,31250,130500,34400,46400,21650,277500,20000,103000,10000,5560,39600,20050,137500,71000,18100,24650,27200,8460,22350,232500,10550,52600,5900,75000,20750,26600,37150,34667,68300,57500,19850,25550,79771,12200,170000,58600,1070,116500,30800,47900,NA,20050,78000,10150,171000,40500,28300,8770,5020,47000,28800,23900,34000,7180,46600,18650,50300,20700,29900,38500,36450,65500,15700,44450,28150,10100,1685,18700,67500,49550,5110,62000,39800,2710,53600,34550,29150,11950,35000,108500,48750,11500,3440,40857,14350,19600,13850,65200,51000,52800,30200,36200,39165,4463,18250,17200,70300,95400,1195,19650,7910,22900,77100,8240,88100,13950,2625,17150,57500,2595,54900,36900,34100,12150,21750,54800,18150,6580,29000,46150,4795,39800,60200,127000,62600,25100,7939,133000,39150,8920,26850,67300,29250,16456,6040,16200,42950,21000,48884,27250,64658,7960,15600,13050,55800,55300,NA,1449,2810,15700,32750,644000,10000,10500,2445,24300,4660,16200,11850,7700,93200,NA,8390,26322,8260,17000,NA,17675,50500,32750,NA,8310,13700,25050,2700,796,14200,37065,17850,14000,11950,149000,13750,47400,13900,19400,11650,23700,29900,334000,13307,16000,9330,39800,27450,65300,28600,26600,4980,39550,7200,140000,4225,44300,7193,NA,12400,33650,19950,48800,4700,8660,8180,25700,NA,7750,4255,8090,81600,47650,33850,18600,16400,49650,19450,19200,83900,13750,25850,8510,NA,40950,22900,NA,6460,4004,18750,21550,7380,68900,24250,2110,NA,13575,7820,41100,9140,85000,31050,15450,17050,6900,8200,9540,100500,17350,NA,12000,15050,NA,8400,13850,33050,25300,59500,28400,10500,9160,3320,67200,10200,5960,20800,7571,5980,2036,6960,13450,5390,13250,5200,14000,21900,10850,13150,21800,95700,4520,13750,2050,22822,10750,26600,633000,NA,14885,23700,36853,6280,20950,4725,8300,8140,3655,12350,11200,739,5030,16400,27450,31500,2355,6220,10950,4730,134500,33050,19050,1115,4155,8900,14659,24600,9920,7750,8550,4100,33600,11850,21700,4610,37100,23450,4410,66602,205000,7170,94200,2295,70200,19600,10050,NA,12300,52600,45900,35300,1445,45700,NA,11650,7310,6130,1660,6550,55800,2840,6800,20400,35100,2375,47050,14150,25700,9500,49700,38200,20750,11150,6280,12100,11900,17350,26500,17750,5300,6810,16300,63900,4040,2810,NA,3230,12450,59000,13000,14100,37550,3095,186000,15550,26650,66500,NA,11050,32050,13800,NA,28800,NA,16600,6730,15650,46900,14500,17000,8310,10950,2810,18800,12850,3720,26150,8280,2795,2075,6430,13700,1295,NA,1235,6050,4980,14500,6400,1705,21050,60500,4865,9940,42550,6310,5300,130000,982,7270,3020,22850,522,11650,16400,38050,4710,4215,10550,NA,11850,19900,2895,17000,18950,11600,95300,33800,8610,12300,22150,6900,14350,21100,21300,13600,13360,5110,21600,72600,16150,26550,6000,23100,22200,14350,3400,5730,20600,5128,6560,22800,NA,9400,6160,5990,3525,9750,3010,50500,11000,55400,NA,7930,11350,2800,2875,824,5040,6500,14500,15873,25400,29044,3085,142500,11850,23150,NA,12950,34100,101000,11700,3775,6960,4900,10700,554,2925,5170,70759,17800,5580,3360,1900,54700,3375,3935,6540,6280,1210,37800,2890,11250,17350,7610,7030,2840,8680,12250,10800,14150,17500,9600,NA,38350,10650,13700,12400,8370,17400,8070,17661,36800,8040,59300,13400,12950,44000,7770,4350,12650,4925,3995,5430,19400,24450,8950,4768,26150,6330,NA,907,4515,2440,6780,6820,1165,3425,30400,4960,5670,8400,6490,27900,9210,5230,5420,8330,97300,37400,11150,5220,15600,1825,7080,7800,601,11650,NA,915,7750,5870,12550,5350,12600,19400,2825,11000,8020,2775,6580,11950,2175,19100,2810,10800,177500,5980,66700,16900,9020,4030,8200,6230,8530,16850,7390,NA,29809,9170,11400,2200,21200,9090,18700,1970,22450,9600,15000,7900,21261,14500,4800,15600,5210,31700,8820,5110,13950,5800,1095,3850,4975,23000,1440,11100,303,18050,6070,1920,16550,10050,10900,10050,6900,2600,17800,20800,7200,8470,1310,2170,3230,760,37500,11200,5760,9490,13450,14800,2365,2690,3837,NA,6790,9420,6470,241000,37600,3100,10450,6720,23400,13300,9365,3150,6620,1900,976,5370,4090,28150,13100,6780,2100,1695,9350,3940,10900,1770,3315,7830,11300,3890,4130,4140,8976,6820,29400,2775,6362,10550,3360,11050,12500,1160,9290,12900,15200,1525,59100,830,21200,5940,12900,5760,77400,7742,48000,16550,20900,2515,21800,2775,12950,4800,16900,5140,13600,1830,4460,16300,NA,6070,723,5240,6800,3250,1125,8820,6510,1655,10050,10059,2885,832,4110,5100,4910,9210,4140,14150,27800,5630,689,2415,2095,7990,2030,1830,5090,9190,1880,3615,4900,2950,10000,3465,2140,2320,9320,7200,7900,2420,12250,2420,2850,8200,9270,4200,4965,13950,10150,1215,1165,5700,2305,4070,2360,4275,13150,16950,29150,9260,1210,12500,12350,12750,4760,NA,204,1430,1315,6610,1435,4440,15600,12250,5480,NA,3155,12200,2284,10100,6820,3280,1925,14650,2080,2520,2075,5750,2685,3325,4900,13600,8437,110500,4885,8430,6870,3190,6030,4725,375,887,30348,NA,37400,12750,2260,7140,907,2700,12000,7090,1445,11200,15500,NA,3055,4290,22300,11450,1870,8940,7710,5020,170,25550,4945,2335,NA,8960,5720,865,7710,4745,4770,12100,17500,3805,13500,5280,2220,6840,4200,4060,8840,3695,4925,13250,2545,5270,6840,4140,2245,5900,4090,1442,14000,12100,2440,21412,6140,2815,3910,4990,5750,4360,4515,2875,3590,7120,15050,24150,6990,4025,18400,22200,2480,13450,21000,13750,23050,5160,23900,10900,1315,2815,6410,438,5710,7240,6320,924,9710,9670,8370,NA,3045,10650,5940,17700,NA,15600,1435,3265,730,3580,1680,27000,10150,3640,3290,29050,7930,1220,5050,4130,13300,21400,NA,3805,3350,26100,8710,11350,2370,94100,916,7750,13100,2300,7940,4190,647,996,4650,2040,20650,3345,11300,15050,2050,1595,9053,2925,4230,1918,2675,1990,6890,1485,2200,4565,8850,11305,1580,5560,17800,1610,9110,2325,3245,5690,40600,7400,2500,5840,20550,2490,2525,11050,2025,1018,6820,11124,3590,1890,2145,3100,39300,10400,75700,46800,7380,8900,38650,3265,6530,14600,3990,9190,2350,3235,2600,2254,6780,2420,7200,11600,1410,1655,6020,3990,982,2095,4720,8760,3805,7720,4620,7810,26219,1605,4740,1705,3835,2625,10100,42800,1695,NA,2980,12900,1250,1245,5540,1683,3200,1665,48300,1985,2200,NA,3390,3395,1710,1720,2580,2780,8720,5730,6730,3216,3112,6770,7360,10100,2990,144500,NA,2420,2120,5450,6690,187000,5320,4635,7120,6790,9020,20950,3855,NA,5300,3130,4600,12900,4010,6050,5720,NA,2575,NA,2305,19450,8280,2290,10250,7760,3895,2410,1174,8530,3060,NA,2220,1500,1795,5373,2120,8690,8120,6450,3510,10250,1770,2425,6450,2415,4705,182,3280,2775,959,5670,3410,29700,1990,1870,4170,11400,5050,12850,4870,19200,2135,2540,10300,4450,6684,30104,5340,10650,1630,1100,7170,4485,2785,7660,7290,2880,NA,13600,9250,12650,1445,14500,8600,1970,21800,12650,7240,3035,6060,4765,3250,2310,3033,4435,7750,6530,7143,12250,20650,2795,8736,4840,1460,7350,5610,3630,6221,6900,6400,8050,7220,2940,7920,12250,8780,3889,2347,3170,1330,3575,35400,14924,15800,6130,799,10050,8400,6940,8470,1435,2070,5340,NA,8310,4715,17950,729,3190,5350,11400,11500,27550,1515,1500,7940,1275,3220,2595,2020,3165,4355,1025,13000,6990,3130,4995,10400,1375,NA,7020,1460,1300,7950,29800,6200,7390,4665,3880,9590,980,5320,3060,2770,6650,3370,5390,2565,13900,8690,5950,8380,3220,1520,3225,159000,1075,3075,2105,4135,900,7590,3515,1635,4480,7560,4345,9780,5760,4440,4885,12900,874,1055,1750,10450,5230,1645,2770,3870,6870,1775,12050,5460,1160,5260,6610,1960,9600,7560,12650,14250,545,4035,7480,3615,2935,NA,3615,2815,1490,4675,3980,2180,1815,3945,6360,11200,4590,2830,6205,2235,13800,1460,5680,2885,6420,9020,4025,4440,4035,2335,NA,NA,11150,1700,1595,23900,2600,2600,2300,504,2010,65300,3515,4370,8110,10100,9803,2825,6240,4600,5020,6600,13150,1115,6080,3345,16800,3275,NA,11200,10800,5120,1940,4685,34450,2835,14100,11100,4290,10750,3355,959,4395,2185,19350,7660,3820,4290,2265,1950,2790,67900,4393,1060,5780,5705,1491,5400,2025,3275,3370,5400,11250,4600,2020,1210,3135,18850,6780,8140,2510,1935,5540,13100,3165,709,4623,1085,2195,2110,1631,1615,4545,1340,5220,4615,1990,5300,4185,4930,2086,2320,2030,593,9990,9790,5640,4360,3730,8300,3130,6370,3465,8690,3710,16250,9230,847,2090,2500,NA,7470,1410,1375,1955,9960,8130,3280,3810,1610,3080,NA,3895,3370,5190,1601,6500,12650,7000,3300,11950,5849,945,18950,2520,3070,5780,2800,2290,8490,204,4275,2190,879,NA,7410,NA,1610,2460,5960,8100,6900,1308,1575,2530,4000,2500,2465,7761,NA,1660,5625,4745,NA,4539,3290,1925,1520,1340,12150,5050,NA,6520,5800,3590,4350,5580,1030,2330,671,12200,2200,NA,683,2110,12450,6080,2440,8160,6910,4195,800,2260,1990,5130,2485,822,1550,3830,1945,3960,1225,1615,1452,4800,1590,1625,6375,538,1285,4690,6010,3785,2070,9660,6280,3540,5750,4125,2285,1927,14450,3908,NA,709,7290,1740,4481,3580,1400,2070,1455,5917,13300,1060,13095,2780,2960,2485,3830,1875,3695,3720,839,12900,5660,8630,1345,8670,4810,1465,635,4595,1550,2270,780,4760,4285,3330,5210,8131,1710,3640,3180,2730,10850,3975,3480,4380,9520,2190,6380,6330,4260,4555,7300,462,2660,2715,697,3565,1865,3370,3851,3370,956,4740,6540,3495,8330,3370,2250,2845,1425,3195,1560,3240,7110,1855,6180,3690,2815,694,5700,4845,4525,2549,1645,3122,1345,2205,3565,2285,3385,3890,2190,2545,411,3600,7200,2845,1610,1960,3870,1625,6460,2680,6250,1980,6300,2450,3485,10150,4655,4435,3900,1150,3025,1070,5100,3075,4300,1725,3485,2310,2925,7430,2030,1130,3670,20900,4000,3000,9680,3570,4755,2095,11350,892,1425,10600,5450,738,3175,4000,2780,7890,18700,4581,5720,3915,9185,2137,5920,3800,31900,2450,2815,3700,3710,12302,7920,2400,3290,1520,2250,1400,703,2730,1520,2161,3550,3315,423,9660,520,2315,1490,10500,2505,2710,7670,4695,3500,3240,4790,3780,5450,4585,9850,801,2255,7750,2945,2905,1560,4910,5630,1730,1180,2545,1660,2588,3790,1000,6340,1565,4945,1690,5060,6490,6590,4160,817,3710,1655,820,2640,2200,800,7280,3180,2350,11250,3195,7260,3785,3990,1081,1025,6350,5180,1585,1094,709,4025,862,2540,2050,7960,413,3200,4495,30750,1725,5220,41550,302,2175,983,345,3030,3450,4580,1370,6720,12650,6040,1490,3745,825,1710,2360,498,4620,2890,4500,3300,2575,3800,2930,6680,1720,10677,1080,2905,2420,2880,18650,3500,1900,549,2940,3750,21900,669,805,4690,3820,2750,2635,1655,571,4520,4920,13300,3550,74900,3735,737,1798,2101,2510,1860,3920,778,21600,2305,542,12250,569,45543,2830,4740,2550,1485,1460,721,3825,3405,1895,2160,536,1415,408,387,998,155 -"2019-02-15",46050,73800,127500,380000,121000,214000,380000,200103,1224000,265500,116000,46000,43700,255000,236000,33500,280000,35900,228000,90200,101500,179500,445500,99300,182000,75700,72000,289500,39700,110500,105500,126000,119000,433000,15650,64651,68988,296500,28550,88600,14000,32050,12300,15000,19350,138000,345000,7400,81600,8760,62500,33600,53800,112500,76900,49300,60800,190000,52100,41150,15700,336500,102500,105000,221500,451746,13200,177000,71100,30750,33300,68900,179000,54300,35300,21200,266000,36350,47500,99200,231671,194000,31150,25650,124000,6930,36200,189200,42350,320000,26900,75616,97600,46350,85600,7340,4280,13125,19000,34200,4715,17500,42700,38050,94100,514026,792000,18400,4250,122000,5130,60700,41250,223637,37050,23300,206500,64700,82900,170500,32350,317900,80800,33050,23250,33550,52200,19050,51400,202500,31700,98400,12550,45000,96300,72200,69300,28100,146500,NA,53900,36450,12700,71600,83000,277500,119800,16950,23000,53900,6120,16050,40750,59258,59600,82500,12800,760000,88800,76700,4330,74200,5020,8790,4410,8137,76568,NA,1494000,8770,7430,6500,13900,NA,19300,48000,146538,12700,10400,6150,50200,NA,52800,14250,99580,NA,25950,36900,59100,33050,172500,10250,24150,29850,184000,24400,17900,105000,9930,23435,21314,32100,142000,34400,47350,21600,278500,19800,102000,9670,5820,39900,20050,138500,71000,18450,25750,26700,8340,21900,230500,10450,52700,5790,74900,20150,26800,36950,34500,71000,56200,19350,26050,80168,12050,169500,57700,1090,116000,30450,47950,NA,20000,78100,10100,171500,40150,27650,8690,5030,47200,28750,23600,33500,7200,49000,18700,49400,20050,30400,39100,36900,65600,15250,44800,27950,10050,1690,18350,66800,50900,5030,62500,39300,2720,53300,34500,29950,11850,34450,106000,50600,11400,3340,40565,13900,19450,13050,66900,52500,52800,29750,34750,38459,4377,18400,17100,69200,95900,1175,19700,8180,23100,78100,8070,87500,14050,2565,16500,57500,2585,54500,37000,33200,12050,21250,56200,17850,6540,29000,46000,4685,39050,59300,124500,62800,24700,7901,134700,38800,8730,27550,68400,27500,16082,5930,16100,42850,20650,47427,30050,63658,7750,15450,14650,55500,54200,NA,1445,2705,15200,34500,640000,9730,9800,2390,24100,4490,15400,12000,7490,96400,NA,8300,27055,8230,16900,NA,16931,49950,32700,NA,8280,12950,25600,2715,786,13700,36631,17750,13800,10600,147500,13320,45900,13800,19300,11400,23700,29500,332500,13307,15200,9470,40500,27150,67400,28150,26400,5020,39750,7170,142000,4280,43950,7183,NA,12350,33550,19950,47400,4725,8750,8060,26350,NA,7750,4255,8130,82400,47200,34700,18450,16300,49700,19300,19150,83800,13150,24950,8380,NA,41045,23000,NA,6210,4018,19650,21100,7380,70700,26300,2045,NA,13325,7820,40300,9050,85000,31150,15100,16800,6890,8190,9540,99200,17150,NA,12350,14550,NA,8270,12700,32800,25600,58400,28300,10700,9350,3445,64500,9980,6010,21250,7515,5980,2031,6840,13150,5450,13200,5190,13900,22700,11200,13150,21750,96200,4625,13600,2000,23309,11000,27600,623000,NA,14478,25050,36706,6330,20950,4640,8350,8360,3565,12350,11050,735,5030,16000,25000,31550,2355,6190,11000,4730,137500,33600,18850,1130,4045,8790,14563,24150,9810,7720,8470,3995,33750,11400,21150,4600,37100,22800,4350,64165,205500,7010,92500,2190,70600,19500,9980,NA,12500,52400,44600,36850,1430,44600,NA,11800,7400,6090,1640,6500,56200,2820,6700,20000,34650,2370,47650,14000,25500,9300,49250,38150,20900,11200,6250,11950,11950,17400,25550,16900,5210,6860,16350,61800,3980,2790,NA,3235,13250,61500,13050,13650,37600,3080,187500,16050,25950,66900,NA,10750,32450,13450,NA,27950,NA,16400,6750,15300,45900,14500,16350,8250,10600,2765,18150,13200,3555,25700,8140,2810,2070,6380,13650,1295,NA,1230,6100,5010,15500,6680,1705,21300,60800,4755,9880,41600,6250,5310,131500,991,7200,3015,23600,508,11400,16400,39400,4760,4170,10200,NA,11550,19700,2825,16800,19150,11250,95300,33850,8540,12700,21700,6900,14500,20950,21300,13250,13406,5010,21550,74200,15400,28000,5990,22900,22800,13850,3715,5720,19900,5157,6300,23750,NA,9670,6100,6000,3500,9590,3095,50500,10900,53700,NA,7870,11100,2795,2820,822,5210,6420,14600,15546,23900,28943,3085,143000,11700,23800,NA,12800,33050,100100,11000,3755,6900,4890,10500,547,2900,5080,63879,17400,5490,3540,1890,54600,3265,3820,6450,6340,1190,37500,2835,11050,17000,7500,6940,2850,8540,12250,10650,14050,16700,9590,NA,38600,9980,13700,12500,8420,17450,8440,17802,36550,8460,58400,13950,12900,44200,7660,4275,12300,4835,3995,5350,19550,23850,8880,4812,25550,6080,NA,904,4565,2420,6770,6770,1165,3410,30250,4875,5630,8720,6330,27650,9130,5240,5690,8290,98000,38600,10900,5150,14500,1820,6870,7700,644,11550,NA,896,7530,5840,12250,5480,12800,19000,2840,10900,8020,2775,6580,11950,2165,18950,2815,10600,178500,6000,66600,16650,8880,3995,8060,6240,8470,16550,7380,NA,29008,9200,11300,2115,21150,9000,18400,1965,22000,9600,15000,7870,21547,14100,4600,15100,5160,31150,8570,5230,13950,5720,1090,3850,4890,22950,1440,11150,305,17900,6050,1879,16400,10000,10900,9930,6870,2590,18100,22350,7050,8240,1310,2180,3205,747,36950,11400,5760,9410,13300,14550,2325,2675,3701,NA,6760,9460,6530,241000,37700,3150,10700,6470,23350,13500,9239,3155,6590,1890,970,5380,4045,29200,14700,6800,2060,1720,9310,4000,10750,1805,3270,8207,11200,3910,4085,4080,9003,6760,30300,2750,6185,10350,3315,11000,12300,1155,9040,12950,14900,1515,58900,848,21250,6010,12850,5630,77800,7640,47250,16750,21000,2550,21350,2725,13450,4745,16600,5080,13450,1795,4425,16150,NA,6070,684,5180,6750,3245,1135,9240,6500,1665,10150,10019,2900,827,5340,5130,4865,8935,3940,14200,27550,5640,688,2330,2130,7880,2015,1835,5010,9040,1820,3625,4900,2865,10600,3505,2110,2360,9180,7080,7960,2390,12700,2455,2745,8140,9030,4200,4975,13900,10150,1235,1155,5560,2320,4010,2340,4120,12900,16500,29150,9710,1190,12300,12000,12750,4785,NA,200,1380,1235,6560,1440,4480,15300,12200,5630,NA,3190,12700,2284,10300,6690,3170,1885,14150,2045,2470,2040,5590,2630,3345,4935,13450,8427,109500,4810,8710,7700,3205,5940,4645,369,848,30308,NA,36800,12600,2275,7040,917,2675,11700,7080,1455,11450,15200,NA,3035,4210,22350,12150,1895,8910,7700,4995,168,25400,4860,2330,NA,8790,5440,854,7610,4695,4760,12350,17650,3800,13900,5350,2185,6780,4180,4135,8640,3695,4880,13450,2515,5110,6690,4145,2330,5900,4150,1429,13900,11950,2365,21229,6150,2865,3915,4925,5680,4310,4515,2830,3585,7100,14950,23200,6980,4210,18500,21650,2650,13000,21400,13700,22600,5050,24000,11000,1315,2770,6450,445,5780,7330,6370,900,9700,10050,8500,NA,2995,10650,5980,17600,NA,15600,1400,3315,732,3550,1720,27650,10100,3705,3265,29150,7800,1200,4980,4190,13400,21100,NA,3810,3440,25550,8700,11200,2350,92100,907,7750,13600,2280,7910,4190,631,995,4625,2010,21200,3220,11300,15100,2130,1615,8670,2905,4185,1930,2685,1965,6850,1485,2220,4500,9200,11305,1538,5530,17700,1570,8950,2410,3215,5500,41050,7440,2500,5830,20450,2485,2500,10950,1985,1026,6870,11028,3720,1915,2050,3030,39450,9720,75800,46800,7430,8560,38700,3185,6640,14500,3880,8990,2345,3170,2555,2254,6550,2420,7090,11700,1420,1670,6010,3935,1005,2150,4645,8760,3940,7680,4700,7940,25345,1600,4075,1695,3875,2575,10200,43000,1710,NA,2980,12850,1250,1210,5600,1271,3155,1660,48250,1980,2100,NA,3410,3355,1710,1710,2585,2780,8720,5680,6680,3164,3112,6580,7260,10100,2990,143500,NA,2430,2125,5150,6980,205000,5380,4580,7080,6850,9010,21300,3870,NA,5360,3090,4600,12850,3970,6060,5601,NA,2715,NA,2275,19550,8190,2290,10300,7650,3775,2395,1202,8530,3040,NA,2150,1505,1780,5381,2100,8590,7910,6620,3425,10250,1745,2385,6350,2580,4695,179,3215,2780,941,5400,3355,29650,1980,1835,4170,11000,5100,13500,4860,19350,2135,2505,10850,4630,6645,29859,5520,10350,1620,1100,7180,4240,2735,7560,7350,2925,NA,14450,9290,12300,1475,15150,8450,1980,21950,12600,7250,3035,5981,4810,3250,2300,3033,4430,7740,6450,7124,12000,20550,2865,9166,4865,1435,7190,5590,3590,6221,7130,6360,8070,7190,2865,7920,11950,8590,3941,2338,3045,1335,3565,36600,14674,15650,6030,778,10300,8400,6800,8220,1400,2150,5160,NA,8310,4620,17700,733,3150,5230,11150,11600,27500,1535,1490,7340,1290,3110,2575,2025,3195,4350,1040,14050,6910,3060,5000,10650,1380,NA,7020,1465,1265,7930,29400,6390,7320,4600,3890,9580,973,5220,3060,3350,6660,3345,5280,2545,13700,8390,5870,8290,3220,1505,3245,157500,1060,3130,2120,4100,940,7950,3505,1635,4420,7520,4320,9710,5610,4385,5040,13100,867,1060,1730,10250,5440,1600,2685,3725,6700,1765,11850,5420,1160,5250,6450,2110,9510,7490,11850,14300,519,3890,7490,3505,2940,NA,3620,2840,1470,4640,3985,2265,1795,3945,6280,10750,4950,2845,5980,2215,13950,1460,5540,2780,6550,8340,4015,4540,4020,2325,NA,NA,11300,1670,1620,23800,2650,2595,2375,500,1985,65200,3580,4325,8140,10100,9850,2815,5900,4645,4900,6390,12850,1120,5960,3340,15750,3250,NA,10550,11050,5100,1850,4640,34800,2840,14150,11250,4290,10650,3360,964,4385,2190,19000,7570,3775,4290,2260,1915,2770,67100,4398,1055,5760,5673,1483,5400,1960,3265,3355,5340,10600,4700,1945,1210,3175,18800,6740,7930,2440,1945,5430,13050,3090,727,4594,1080,2176,2125,1575,1625,4545,1315,4835,4820,1985,5250,4160,4870,2064,2300,1885,577,9960,9720,5590,4400,3710,8230,3075,6400,3410,8960,3580,15450,9350,834,2085,2490,NA,7470,1360,1355,2110,9720,8040,3340,3880,1600,3040,NA,3990,3320,5130,1577,6340,12550,7010,3335,11900,5823,942,18900,2340,2900,5750,2775,2260,8370,201,4080,2155,855,NA,7320,NA,1585,2500,5970,7990,6900,1344,1565,2535,4000,2610,2450,7616,NA,1630,5700,4770,NA,4856,3220,1930,1475,1300,12200,4995,NA,6450,5680,3590,4295,5560,1020,2375,674,12050,2165,NA,672,2090,12100,6120,2450,7520,6900,4565,800,2230,2585,5150,2375,830,1545,3755,1963,3770,1235,1610,1465,4680,1580,1600,6348,529,1285,4820,6050,3695,1980,9990,6180,3785,5600,4065,2285,1972,14850,3915,NA,702,7230,1745,4441,3620,1385,2045,1435,5812,13450,1035,12925,2750,2965,2500,3740,1875,3825,3690,839,13000,5750,8360,1310,8550,4765,1520,623,4605,1770,2240,775,4715,4270,3330,5190,8031,1760,3520,3180,2770,10750,4015,3480,4370,9390,2070,6320,6090,4330,4480,7320,464,2631,2705,690,3565,1925,3365,3790,3365,935,4605,6340,3470,8260,3355,2250,2800,1425,3105,1560,3240,8060,2070,6230,3695,2825,666,5690,4705,4515,2540,1620,2912,1305,2195,3575,2315,3255,3900,2180,2350,417,3575,7160,2950,1645,1985,3760,1630,6460,2635,6200,1950,6250,2400,3385,10100,4685,4530,3870,1160,2910,1040,4885,3035,4295,1715,3420,2350,3075,7220,1955,1125,3633,21000,4000,2970,9690,3575,4670,2055,11450,892,1395,9900,5340,731,3170,4290,2785,7840,18850,4518,5550,3925,8834,2137,5920,3800,31000,2400,2815,3745,3680,12254,7830,2380,3270,1540,2225,1380,678,2930,1500,2161,3590,3320,423,9600,515,2325,1480,10400,2405,2750,8800,4490,3495,3207,4845,3710,5480,4465,9900,810,2220,7630,2920,2945,1565,4920,5600,1720,1200,2532,1755,2630,3670,1000,6370,1555,4945,1670,5010,6490,6470,4000,818,3670,1605,828,2660,2115,803,6870,2995,2285,11300,3140,7130,3830,4045,1093,971,6350,4950,1530,1091,713,4005,870,2560,2060,7900,411,3115,4515,30000,1715,5250,43400,302,2175,988,350,3000,3420,4435,1470,6730,12550,6110,1540,3760,807,1700,2320,548,4520,2920,4430,3350,2550,3800,2860,6680,1744,10476,1065,2880,2415,2875,19050,3435,1970,549,2870,3895,22150,667,805,4740,3835,2770,2645,1860,563,4445,4915,13350,3550,71600,3735,738,1806,2067,2695,1870,3835,777,21550,2280,536,11950,555,47061,2825,4830,2525,1450,1435,692,3830,3330,1815,2160,536,1415,408,387,998,155 -"2019-02-18",46200,74700,127000,379000,120500,210000,391000,202491,1251000,262500,116500,46100,43600,259500,245000,33050,279500,35600,228000,90300,102000,185000,447000,99700,186500,78400,72000,293000,39800,112500,109000,128500,119500,434500,15750,66247,69465,312500,28500,88100,14250,32350,12450,14950,19850,138500,350500,7470,83100,8830,62800,33700,54000,114000,78900,49900,62000,189500,51400,41150,15700,335500,103000,106500,221500,455674,13300,179500,71900,31500,34000,70700,177000,53800,36100,21650,270000,36500,48950,98000,236457,201000,32100,25650,125000,6990,35250,188100,42450,321500,25750,75911,95500,46000,87700,7350,4335,12750,19350,34000,4725,17600,43750,38200,95000,525313,776000,18300,4285,122000,5160,61000,42100,218924,37400,23050,208500,64700,88000,171900,33150,316000,81900,33550,23350,35650,53800,19000,51800,203000,31250,101500,12550,44850,99200,74500,70800,28300,147500,NA,55300,36800,13000,71700,82500,277000,122900,17250,23450,54900,6060,16050,40650,60020,61300,85400,13000,765000,89800,75900,4430,74300,5050,8730,4260,7835,77198,NA,1488000,8740,7570,6570,13750,NA,19550,49950,147139,12400,10600,6180,50400,NA,52800,14300,100533,NA,26200,36800,59300,33550,170500,10350,24300,29900,186400,24200,18450,105000,10050,23387,21952,32750,142000,36300,46800,21550,277500,20000,103000,9500,5840,40700,20200,136500,74400,18500,26550,26800,8460,21950,227000,10600,52100,5850,75100,19850,26900,37050,33333,69600,57400,19600,26400,81654,12650,178000,58100,1090,117000,30450,47700,NA,19650,79100,10150,172000,42000,28200,8750,5020,47800,29100,24500,33800,7470,47450,19350,49600,19900,30650,40300,38400,66900,16250,43300,28650,10200,1695,18800,66800,51300,5130,62900,39750,2700,55800,34000,32900,12250,36050,104500,51000,11400,3340,40614,14050,19500,13400,67200,53200,52900,30100,35350,39266,4420,18500,17600,69100,96900,1200,19650,8240,23500,72500,8430,86800,13800,2570,16750,58300,2610,55500,35150,33900,12000,22250,57500,18250,6510,29700,46100,4825,39200,59200,123000,64700,25850,8082,137600,38900,8760,28600,69900,28800,16498,6050,15900,42950,20500,48593,29450,64931,7840,15550,14900,55400,54400,NA,1412,2725,15250,35750,642000,9410,9550,2405,24850,4580,15800,12050,7880,94000,NA,8460,27228,8370,16750,NA,17010,50000,31500,NA,8270,13050,26450,2710,786,13950,36051,17950,13600,10400,154000,13463,46150,13650,19700,11350,23800,29700,334000,13307,16600,9510,40800,27300,68200,28100,26750,4965,39650,7280,142000,4320,43900,7261,NA,12450,33900,20600,46900,5240,8750,8340,26950,NA,7670,4230,8150,83000,47700,40350,18850,16650,50000,19450,19300,83600,13200,25350,8490,NA,42046,23550,NA,6390,4004,21650,21950,7370,78800,26350,2040,NA,12850,7940,40200,9300,84200,31000,15300,17050,6750,8060,9500,98700,17000,NA,12350,15350,NA,8600,12800,33450,25150,58400,28100,11400,9210,3540,63700,10050,5910,22150,7460,5950,2069,6940,13600,5460,13200,5190,13850,23800,11900,13150,21750,95800,4800,13600,2005,24769,11650,28900,629000,NA,14885,25500,37000,6500,20950,4590,8300,8320,3580,12050,11200,741,5050,15550,25850,31750,2365,6290,10800,4850,138500,33250,19000,1155,4115,9180,15136,24700,9800,7820,8670,3910,33800,11650,21500,4555,37000,22350,4325,63970,203500,6920,92700,2255,72300,21000,10100,NA,12400,52400,44500,37600,1445,45350,NA,12250,7390,6210,1705,6520,56500,2880,6690,19900,34900,2480,47200,13950,25500,9400,49500,38100,20900,11250,6190,11900,11900,18000,24750,17150,5510,7350,16400,62500,3970,2835,NA,3265,13650,61700,13000,13950,36950,3085,184000,16400,25250,66200,NA,11150,32600,13500,NA,28400,NA,16700,7050,16150,45600,14850,16700,8210,10600,2775,18250,13050,3655,25150,8060,2825,2060,6510,13650,1290,NA,1225,5950,5010,16400,6440,1705,20800,60400,4895,9850,41500,6550,5310,131000,995,7070,3050,24250,518,11300,16400,42000,4720,4290,10400,NA,11900,19350,2855,16450,19150,11450,94900,34100,8470,12750,22350,7530,14100,20900,21400,13300,12768,4920,21950,75600,15650,27650,5990,22650,22900,14450,3860,5720,20350,5176,6400,24450,NA,10250,6390,6020,3525,9760,2890,50400,11000,54200,NA,8350,10550,2830,2805,816,5230,6690,14650,16295,23500,29195,3100,140500,11900,24400,NA,12800,33450,99600,11000,3770,7020,4890,10950,550,2900,5080,62503,17750,5400,3830,1930,54800,3270,3960,6430,6330,1190,38200,2840,10950,17250,7500,6970,2850,8620,12550,10950,14000,16600,9590,NA,40150,10800,13600,12350,8280,17800,9130,17802,36450,8310,58500,13700,12900,44200,7580,4280,12500,4955,3985,5340,19900,24400,8890,4857,25350,6390,NA,898,4565,2425,6850,6870,1160,3415,30750,4910,5650,8320,6270,29500,8770,5230,5830,8330,98400,38400,11150,5170,14700,1835,6960,7740,639,11200,NA,882,7630,5900,12450,5560,13250,20000,3000,11000,8050,2800,6560,11950,2215,19050,2835,10700,180500,5900,67100,15900,8620,4025,8070,6490,8730,16250,7140,NA,30110,9290,11750,2080,21850,8940,18850,1980,22000,9350,15000,7710,22119,14300,4615,15150,5150,31600,8620,5230,13750,6070,1090,3905,4860,23000,1440,11250,304,18150,5830,1899,16500,10200,11200,9950,6830,2550,18900,22000,7080,8190,1305,2195,3250,750,36900,11600,5800,9240,13550,14750,2385,2680,3767,NA,6820,9470,6410,240000,37800,3085,10750,6550,24650,13350,9044,3400,6550,1900,976,5380,4025,29300,15700,6650,2055,1730,9320,4010,10900,1790,3285,8099,11500,3995,4200,4160,8967,6640,30400,2760,6235,10700,3360,10950,12150,1160,9080,12850,14950,1530,59300,892,21400,6000,13600,5850,77800,7691,47550,16700,21000,2730,21650,2715,13300,4895,17000,5340,13500,1875,4465,16500,NA,6180,739,5180,6740,3245,1080,8910,6490,1640,10200,9960,2940,845,5280,5220,4815,8925,3875,14000,27300,5670,680,2405,2100,8040,2005,1810,4965,9540,1775,3620,4925,2840,10500,3560,2105,2395,9170,7220,8000,2395,12800,2545,2810,8200,9000,4200,4990,14050,10500,1240,1175,5670,2350,4055,2325,4090,12950,16550,29150,9700,1200,12300,12600,12700,4760,NA,201,1365,1135,6690,1435,4485,14850,11700,5700,NA,3225,12700,2284,10150,6570,3080,1975,14450,2050,2670,2010,5620,2610,3415,4935,13450,8457,110500,4795,8830,7370,3200,6000,4765,389,876,30308,NA,37350,12550,2200,6910,910,2600,11850,7080,1475,11400,15100,NA,3000,4195,22250,12000,1885,9400,7700,5080,169,25500,4895,2310,NA,8710,5350,854,7620,4675,4710,12450,17800,3825,13300,5910,2190,6890,4200,4130,8570,3690,4990,13500,2480,5300,6680,4165,2345,5900,4095,1429,13800,12750,2460,21320,6100,2865,3830,5000,5740,4300,4470,3005,3585,6970,14850,23000,7070,4115,18400,22200,2705,12900,21500,14200,22600,5110,23900,11000,1315,2775,6490,468,5570,7080,6390,925,9790,9930,8280,NA,3090,10750,6090,17600,NA,15650,1350,3300,744,3570,1740,27850,10250,3650,3270,30150,7880,1200,4865,4170,13600,20900,NA,3820,3430,25350,8670,11500,2430,92500,933,8150,13350,2295,7920,4190,637,991,4680,2015,21500,3220,11550,14750,2110,1730,8966,2870,4140,1983,2685,2070,7030,1515,2255,4400,9200,11387,1514,5550,17950,1615,8890,2490,3275,5500,40950,7590,2500,5810,20450,2510,2530,10800,1985,1042,6900,11076,3660,1925,2010,3075,37950,9450,76400,46650,7350,8680,40600,3160,6550,14800,3840,9120,2290,3225,2560,2248,6560,2500,7230,12200,1445,1690,6180,3980,996,2190,4745,9120,3965,7610,4710,7530,25308,1590,3900,1670,3920,2615,11000,43650,1695,NA,2980,12700,1380,1265,5630,1281,3190,1705,48300,2020,2075,NA,3400,3355,1715,1840,2545,2780,8790,5730,6690,3132,3112,6590,7570,10200,2990,141000,NA,2475,2105,5200,6890,203000,5400,4645,7070,6720,9210,21000,3875,NA,5340,3070,4600,13000,4000,6070,5657,NA,2785,NA,2275,19400,8210,2295,10050,7580,3975,2410,1202,8750,3050,NA,2175,1580,1865,5381,2025,8640,8100,6810,3300,10150,1735,2410,6400,2670,4645,180,3215,2825,980,5340,3385,29600,1980,1860,4170,10950,5200,13500,4885,19200,2160,2440,10500,4820,6674,30034,5560,10900,1590,1100,7240,4180,2760,7590,7290,3025,NA,14550,9220,12200,1480,15200,8560,1995,22150,12650,7380,3220,5845,4760,3350,2305,3088,4410,7600,6440,7064,12050,20700,2890,9067,4890,1440,7100,5650,3615,6160,7040,6400,7910,7200,2830,7960,11300,8630,3993,2307,3045,1320,3580,35400,14849,15300,6160,770,10150,8240,7060,8180,1420,2190,5190,NA,8420,4610,17600,743,3325,6370,11350,11950,27500,1565,1495,7270,1295,3100,2745,2045,3210,4320,1055,13900,6970,3030,5110,10450,1395,NA,7090,1470,1265,7850,29250,6390,7570,4545,3940,9770,975,5290,3060,3370,6780,3450,5190,2560,13350,8470,5920,8450,3220,1505,3250,158500,1090,3145,2160,4150,915,8170,3530,1635,4435,7770,4265,9740,5650,4730,5150,13400,861,1065,1725,9950,5360,1680,2600,3805,7120,1755,12000,5470,1160,5190,6760,2050,9160,7500,12200,14500,529,3870,7490,3500,2945,NA,3700,2845,1530,4600,4000,2275,1850,3945,6300,10800,5370,2875,5980,2085,13800,1460,5540,2785,6480,7830,3975,4580,4020,2330,NA,NA,11300,1675,1615,24750,2845,2585,2380,500,1995,64500,4020,4360,8130,10050,9850,2800,5590,4765,5030,6390,12400,1130,6060,3430,15950,3195,NA,10300,11600,5280,1880,4660,34800,2875,13850,11300,4290,11200,3325,929,4400,2100,19250,7680,3770,4420,2280,1915,2765,67900,4412,1075,5770,5889,1481,5450,1965,3325,3400,5360,10350,4520,1965,1210,3210,18800,6730,7870,2495,1945,5700,12550,3095,735,4642,1145,2195,2115,1618,1625,4475,1325,4895,4910,1985,5250,4170,4950,2091,2290,1980,576,10000,9780,6150,4535,3720,8230,3085,6540,3405,8970,3580,15650,9000,843,2109,2505,NA,7540,1460,1350,2225,9900,8200,3375,3905,1595,3010,NA,4095,3330,5130,1596,6380,12750,6760,3345,11900,6027,913,19200,2435,2970,5760,2775,2260,8360,203,4055,2160,837,NA,7360,NA,1645,2495,5990,7990,6980,1344,1550,2530,4025,2595,2465,7653,NA,1650,5800,4935,NA,5073,3270,1930,1510,1315,12450,5060,NA,6410,5650,3590,4450,5920,1060,2395,672,11900,2270,NA,694,2140,12200,6010,2455,7570,6870,4810,805,2230,3360,5170,2405,845,1545,3795,1925,3800,1290,1615,1465,4785,1575,1610,6392,528,1285,4800,6080,3625,1980,9660,6220,3840,5570,4110,2285,1918,15450,3908,NA,702,7000,1735,4499,3600,1390,2070,1445,5869,13550,1040,12925,2730,2965,2555,3685,1855,3825,3730,839,12900,5620,8500,1330,8660,4760,1455,624,4610,1760,2230,759,4720,4265,3330,5560,8181,1795,3530,3020,2770,10350,3825,3470,4340,9540,2085,6310,6390,4230,4490,7190,469,2617,2880,689,3870,2070,3375,3795,3340,940,4655,6800,3495,8490,3340,2250,2795,1515,3565,1555,3240,8040,2010,6300,3780,2825,659,5690,4695,4470,2530,1625,3434,1365,2220,3565,2320,3230,3860,2180,2370,419,3540,7100,2975,1655,1925,3650,1630,6650,2635,6220,1960,6300,2380,3300,10250,4700,4500,3850,1160,2980,1035,5020,3085,4270,1750,3445,2460,3115,7350,1905,1130,3743,21050,4180,2985,11500,3570,4730,2055,11800,909,1385,10800,5430,755,3170,4220,2790,7650,18800,4468,5840,3960,8753,2132,5850,3900,30700,2420,2810,4400,3660,12157,7820,2380,3275,1610,2180,1365,675,2885,1495,2166,3655,3355,423,9680,530,2325,1510,10850,2405,2755,8980,4420,3500,3221,4895,3680,5480,4465,9850,813,2230,7200,2900,3280,1580,4880,5640,1750,1200,2498,1705,2630,3645,1000,6500,1635,4945,1675,5100,6480,6450,3970,819,3740,1615,829,2730,2030,830,6530,3035,2285,10500,3120,7200,3815,4000,1091,998,6380,5300,1535,1089,716,4050,910,2565,2060,8040,413,3155,4435,30650,1722,5210,45800,308,2170,1010,362,2995,3420,4425,1515,6800,12650,6010,1500,3790,800,1745,2450,560,4545,2960,4460,3295,2645,3800,2980,6680,1716,10436,1160,2895,2410,2820,19100,3480,2025,554,2900,3850,22450,682,805,4790,3890,2780,2645,2050,558,4450,4985,13900,3550,71600,3770,738,1823,2090,2780,1880,3760,781,21750,2270,545,12100,600,41817,2760,4870,2540,1460,1390,733,3840,3370,1765,2095,536,1350,408,387,998,155 -"2019-02-19",45950,73700,126500,384500,119500,209000,390000,205356,1224000,268500,116000,46050,42850,260000,247500,33000,274500,35150,226500,90200,100000,186000,446500,98900,188000,76300,72300,291500,39500,111500,107500,128000,117000,435500,15550,66147,70227,321500,28400,87000,14050,31700,12300,14850,19700,143500,350500,7460,86100,8770,63300,33450,53800,113500,78700,50000,61900,190000,51300,41050,15800,334000,102500,106500,227900,476788,13250,179000,71800,31600,33500,69800,177500,53900,35650,21800,271000,36050,49750,97300,235021,195000,31950,25450,126000,6930,35050,188100,42950,315000,25800,77777,94400,46150,89900,7270,4335,12750,19350,34000,4665,17300,44500,38450,95500,515486,772000,18200,4275,125500,5210,61100,39600,226465,38050,23350,219500,62600,84600,169400,32900,320000,80700,33150,23650,36050,53000,18850,52400,203000,30850,104800,12650,44050,100000,75300,70500,28850,152000,NA,56000,37300,13200,70400,83600,274500,119800,17750,23500,55000,6130,16050,40000,60401,55100,86400,13050,771000,91200,77000,4515,73500,5060,8730,4210,7964,77277,NA,1457000,8850,7800,6600,13950,NA,19700,50800,149044,12500,10550,6100,49700,NA,52600,14950,101486,NA,26250,35950,59700,33850,169000,10300,26700,29400,184500,24400,18250,104000,10050,23196,22089,32800,142500,37500,46550,21950,275000,19900,105500,9510,6010,43950,20300,138500,74300,18700,27000,27300,8460,22450,227000,10550,52400,5880,74900,20300,26750,36300,34000,68400,57300,19450,26300,80862,12650,184000,57400,1110,115500,30600,48300,NA,20000,78100,10000,170500,45650,27800,8760,4965,49250,29200,24700,35600,7480,47850,19100,50800,19650,30800,40100,38600,67500,15850,43050,28100,10250,1690,18700,66400,50900,5070,64300,40850,2700,55600,33800,32150,12200,40200,106500,50100,11400,3335,40663,13600,19850,13550,66300,52600,53200,29900,37050,38913,4449,18300,17600,69000,95900,1175,18950,8410,23400,72800,8290,87000,13450,2480,16600,59400,2605,55500,34000,35450,12050,21900,57900,18750,6570,29150,46250,4805,39800,59700,123500,64800,25850,7977,140300,39950,8520,28850,68100,29050,16456,6010,15850,42550,20900,48156,30100,64021,7640,15500,16400,55700,55600,NA,1426,2715,15500,36150,644000,9410,9610,2400,25100,4530,15500,11100,7620,93200,NA,8500,26797,8730,16850,NA,16619,50400,30850,NA,8350,12950,26000,2725,783,13650,36727,17900,13900,10550,151500,13559,46250,13700,20550,11450,23900,29950,335000,13307,16150,9400,40850,28100,68200,28400,27300,4900,39650,7110,143000,4250,43650,7358,NA,12450,33700,20600,48300,5180,8850,8220,27150,NA,7690,4245,8030,83000,48200,39450,19100,16600,49250,19650,18600,83200,13000,24950,8550,NA,41760,24050,NA,6350,4014,21200,21800,7360,83000,26400,2030,NA,12825,8000,40400,9260,84400,31100,14900,17650,6220,8120,9370,97900,17100,NA,12800,14900,NA,8750,12500,33500,25500,58500,27950,10850,8940,3595,63700,10100,5890,22700,7663,5950,2085,6890,14650,5420,13200,5180,14550,23700,11750,12900,21350,94700,5200,13600,2020,23747,11650,28600,629000,NA,14749,25250,37000,6450,21200,4595,8300,8290,3515,12100,10950,741,5020,15650,26200,32050,2380,6300,10950,4830,137000,33400,18800,1130,4030,9100,14754,24750,9750,7760,8700,3910,34700,11300,21300,4555,37200,23350,4240,63970,204500,7010,93300,2305,73000,21800,10150,NA,12500,52800,45950,37250,1435,45400,NA,12050,7440,6380,1700,6410,54900,2855,6680,19800,35200,2570,46800,13900,25500,9630,49000,38200,20800,11400,6200,12200,11700,17800,25200,17500,5500,7400,16450,63500,4045,2815,NA,3255,13500,63000,13000,13400,37150,3085,184500,16250,25250,67900,NA,11100,33000,13750,NA,27900,NA,16700,7050,15500,46000,15100,16350,8210,10700,2750,18150,13300,3835,24950,8010,2840,2075,6550,13700,1290,NA,1235,6070,5020,16950,6480,1715,21150,60700,4890,9860,41500,6480,5310,131000,999,7080,2955,24500,518,11450,16350,42400,4760,4405,10350,NA,11950,19400,2830,16950,18950,11400,95000,33600,8400,12550,22200,7620,13600,20850,22450,13500,12403,4950,22200,76800,15300,27500,6110,22650,21850,14350,3885,5710,20200,5195,6340,25650,NA,10250,6390,6040,3560,9850,2890,51100,11000,53500,NA,8520,10400,2875,2800,847,5200,7010,14650,16154,23550,29044,3080,146000,11800,24550,NA,12750,34450,98000,10950,3760,7020,4875,11000,560,2905,5150,62012,17600,5400,3620,1905,54900,3420,4020,6290,6370,1210,38150,2800,10800,17250,7500,8050,2855,8690,12500,10950,14000,16300,9570,NA,41500,10600,13900,12450,8140,17900,9400,17802,37450,8530,58000,13850,12900,44350,7580,4240,12400,4900,3935,5350,19750,25200,8670,4876,25400,6080,NA,898,4445,2415,6830,6940,1150,3420,30600,4800,5710,8400,6150,29650,8780,5170,5900,8030,98500,38600,11000,5200,14550,1900,6950,7700,627,11200,NA,887,7690,5940,12800,5560,13600,20100,3115,10950,8230,2695,6510,12000,2270,18800,2875,11000,180000,5820,68000,15950,8730,4210,8060,6550,8850,16550,7170,NA,30060,9220,11500,2000,22000,8880,18700,1975,22000,9500,15000,7590,21928,14250,4885,15000,5150,31450,8600,5350,13700,6240,1085,3885,4820,23200,1480,11250,306,18100,5910,1899,16250,10150,10850,9900,6810,2585,18600,21950,7310,8120,1300,2205,3220,772,36800,11600,5690,9230,13600,15100,2490,2675,3734,NA,6790,9570,6400,240000,38050,3000,10750,6370,24700,13300,9142,3410,6570,1910,1020,5410,4115,29200,16200,6590,2040,1720,9340,4050,10950,1820,3280,8086,11450,3995,4150,4160,8958,6580,30450,2750,6286,10750,3360,10900,12125,1125,9150,12900,14850,1520,59000,887,20900,7670,13600,5910,77500,7742,47450,16800,20400,2730,22100,2715,13350,5030,17000,5600,13500,1875,4505,16950,NA,6080,737,5210,6740,3330,1085,8950,6540,1685,10100,9920,2955,840,4930,5200,4805,8738,3805,14150,27350,5820,689,2395,2090,8380,2020,1800,4950,9700,1775,3885,4930,2765,10400,3590,2160,2485,9460,7220,7900,2405,12300,2545,2815,8220,9030,4200,4970,14350,10700,1225,1175,5570,2370,4045,2320,3925,13000,16200,29150,10050,1180,12200,12700,12650,4710,NA,206,1360,1125,6650,1435,4460,14600,11750,5640,NA,3205,12500,2284,10150,6670,3075,1945,15150,2050,2590,2040,5660,2615,3415,4890,14000,8476,109000,4720,8710,7480,3315,6000,4795,433,886,30228,NA,37400,12800,2860,7380,888,2675,11750,7130,1820,11400,15200,NA,2995,4160,22150,12000,1855,9180,7770,5130,168,24800,4980,2290,NA,8820,5450,837,7650,4615,4590,12500,17800,3900,15200,6030,2175,7070,4230,4125,8500,3680,4895,13900,2495,5300,6680,4235,2240,5930,4085,1397,13550,12650,2420,21732,6250,2860,3840,4980,5760,4310,4390,2995,3575,7080,14500,22900,6970,4165,18450,21800,2670,12750,21550,14600,22400,5090,24050,11000,1315,2795,6500,527,6700,7880,6380,965,9410,9660,8550,NA,3325,10800,6110,17950,NA,15500,1350,3330,773,3580,1760,28200,10250,3620,3315,30000,7870,1215,4855,4175,13450,19900,NA,3820,3390,25900,8410,11200,2380,91700,905,7960,12950,2305,8120,4190,632,995,4580,2020,21200,3140,11750,14950,2165,1660,8966,2840,4150,1993,2650,2080,7240,1515,2260,4500,9260,11634,1530,5520,18000,1610,8930,2435,3285,5480,40950,7580,2500,5720,20700,2505,2720,11000,1995,1054,6830,10931,3495,2015,1985,3075,38000,9180,77500,46500,7250,8590,39700,3235,6460,14850,3860,9200,2355,3250,2540,2248,6490,2470,7210,12100,1440,1720,6170,3955,997,2150,4835,9190,4010,7560,4800,7890,24653,1600,3940,1670,3940,2585,10550,43950,1725,NA,2980,12950,1415,1250,5670,1271,3180,1705,47000,1980,2090,NA,3395,3350,1715,1830,2525,2780,8800,5740,6690,3178,3105,6710,7390,10150,2990,141000,NA,2490,2095,5470,6890,207500,5350,4625,7070,6590,9270,20900,3870,NA,5310,3070,4600,13000,4125,6000,5593,NA,2840,NA,2240,19550,8260,2295,9910,7560,4000,2400,1183,8720,3025,NA,2155,1635,1855,5440,2085,8660,8000,6540,3360,10250,1740,2455,6400,2590,4580,190,3205,2835,990,5320,3405,30100,1980,1870,4170,10900,5210,13550,4855,19200,2005,2360,10250,4655,6674,29473,5620,11250,1550,1100,8650,4220,2705,7600,7370,3035,NA,14850,9130,12350,1475,15150,8730,1990,22200,12650,7390,3140,5699,4860,3245,2335,3104,4400,7420,6340,6995,11850,20950,2780,8836,4875,1470,7150,5750,3520,6143,7080,6380,8120,7200,2840,7980,11850,8510,4063,2311,2920,1305,3580,34950,14649,15250,6160,821,10200,8240,7010,8010,1420,2225,5210,NA,8390,4665,17300,806,3405,6320,11450,11950,27900,1525,1460,7330,1330,3085,2715,2045,3215,4270,1050,13700,6960,3015,5100,10150,1380,NA,7000,1490,1240,7930,30700,6390,8100,4600,3920,9680,975,5270,3060,3310,6730,3530,5220,2555,13800,8590,5830,8350,3220,1535,3260,159000,1095,3240,2155,4225,898,7970,3440,1635,4250,7450,4190,9730,5850,4530,5110,13750,855,1155,1715,10100,5300,1680,2630,3810,6900,1805,12400,5520,1160,5150,7120,2085,9150,7370,11850,14050,527,3920,7530,3450,2990,NA,3725,2895,1535,4625,3985,2195,1770,3955,6350,10750,5250,2860,6030,2030,14100,1460,5510,2845,6490,7800,4000,4555,3975,2375,NA,NA,11450,1715,1595,25000,2930,2550,2260,509,1975,66100,3845,4315,8150,10200,9897,2900,5260,4780,5010,6510,12500,1145,6050,3420,16550,3235,NA,10400,11700,5240,1895,4685,33500,2825,14050,11350,4290,11350,3330,870,4350,2280,18900,7670,3735,4420,2270,1905,2760,68400,4461,1075,5600,5825,1473,5730,2015,3300,3380,5380,10050,4465,1950,1210,3210,19000,6900,7830,2580,1950,5690,12550,3055,710,4608,1160,2181,2140,1639,1595,4690,1295,4745,4830,1980,5310,4180,4915,2144,2450,1973,585,10100,9740,6120,4490,3690,8200,3110,6520,3385,8970,3610,15650,9390,1095,2109,2490,NA,8200,1435,1355,2165,10150,8040,3530,3920,1585,3025,NA,4150,3350,5130,1601,6210,12650,6900,3340,11850,5950,927,19550,2390,2970,5810,2765,2235,8380,200,3925,2215,848,NA,7320,NA,1605,2420,5990,7960,6960,1335,1545,2520,4000,2530,2445,7689,NA,1670,5850,4980,NA,4856,3270,1915,1505,1280,12550,5200,NA,6220,5590,3590,4625,5790,1015,2355,665,12000,2275,NA,693,2150,12300,6050,2450,7630,6890,4395,813,2200,4030,5210,2470,817,1565,3505,1913,3760,1290,1635,1512,4770,1575,1630,6375,524,1300,4775,5870,3700,1965,9670,6210,3755,5630,4140,2285,1918,15250,3955,NA,698,6820,1675,4458,3510,1405,2035,1440,5888,13450,1020,12798,2800,2930,2635,3730,1890,3835,3730,839,12950,5500,8500,1300,8630,4670,1475,614,4615,1660,2005,749,4730,4320,3330,5330,8331,1740,3655,2925,2765,10700,4070,3495,4400,9510,2050,6320,6470,4210,4520,7130,470,2697,2880,690,3880,2055,3330,3760,3385,937,4620,6700,4050,8530,3330,2250,2785,1500,3620,1555,3255,8040,1940,6210,3800,2955,802,5690,4700,4525,2521,1605,3546,1385,2210,3550,2280,3165,3870,2150,2315,416,3530,6790,2965,1650,1895,3580,1620,6610,2615,6220,1960,6500,2390,3480,10350,4785,4630,3865,1155,2990,1015,5050,3090,4295,1800,3425,2460,3110,7300,1910,1145,3765,21650,4260,2995,11450,3510,4780,2060,11650,903,1425,11000,5320,766,3165,4325,3010,7560,18800,4390,5790,3985,8553,2132,5850,4020,30600,2415,2815,4125,3645,12012,7700,2370,3335,1625,2215,1360,685,2950,1480,2161,3615,3360,423,9610,515,2315,1565,11050,2370,2745,8760,4480,3490,3202,4820,3640,5480,4395,9850,809,2310,6830,2975,3180,1575,4885,5620,1765,1205,2455,1705,2624,3585,1000,6440,1675,4945,1690,5010,6480,6400,4075,817,3745,1650,833,2785,2030,820,6690,3015,2260,11050,3120,7210,3755,3900,1081,1010,6320,5140,1575,1093,720,4070,915,2610,2075,8150,409,3165,4540,30650,1728,5170,46100,305,2155,1005,359,2955,3390,4480,1460,6680,12700,6130,1485,3760,791,1810,2480,549,4905,2965,4485,3310,2680,3800,2935,6680,1702,10898,1190,2915,2370,2775,19000,3470,1995,569,2895,3835,22550,650,805,4800,3880,2765,2635,2020,560,4990,4980,13600,3550,71200,3750,731,1925,2045,2740,1865,3810,775,22000,2250,563,11600,622,35606,2815,4760,2540,1400,1410,725,3875,3410,1915,2105,536,1340,408,387,998,155 -"2019-02-20",46900,75700,127000,388000,119000,210000,394500,203923,1291000,273500,117500,45850,43100,260000,248000,33400,276000,35200,235500,91000,99700,202000,441500,99500,192000,76200,72700,291000,39600,112000,104500,129000,115000,446000,15250,73231,69751,327000,28350,89100,14050,31800,12500,15000,19600,144500,354500,7620,86900,8990,63500,33750,54000,116000,82200,50900,63500,191000,52200,41450,15650,335000,104000,107000,226600,481207,13250,178500,73100,31450,34100,71400,181000,54200,35350,23200,284000,37250,49000,97500,235021,205500,31900,25700,126000,6960,36000,190500,42750,325000,25900,78857,94800,45550,97000,7270,4310,12700,19400,34050,4690,17250,43450,39550,96400,520545,768000,18850,4295,122500,5170,60300,40400,228272,37200,23050,217500,64200,84500,172700,32650,318000,80500,33700,23900,36300,54300,18750,54900,200000,31600,105600,12650,44200,103500,75300,70700,28600,150500,NA,59100,36050,13800,69600,83300,272000,122500,18100,23800,57000,6070,15900,40400,59639,55800,89500,12900,776000,89600,78600,4470,73500,5070,8740,4195,7887,77198,NA,1460000,9100,7740,6610,13850,NA,19600,51500,152652,12300,10700,6090,49400,NA,53800,15050,101009,NA,26450,35750,59700,34200,172000,10350,25800,29600,184700,24850,17700,103500,10950,22000,21952,32850,145000,37600,48100,22000,273500,19950,104000,9500,5980,46500,20250,139000,73800,18900,27600,27350,8440,22550,227000,10450,52500,6020,73700,22950,26850,36350,33333,67700,57500,19300,26450,82249,12950,183000,59600,1085,116000,30550,48400,NA,19800,77900,10000,170500,44650,28250,8720,5040,49150,31800,24200,35800,7710,48200,19200,54300,19850,31250,40250,38300,69900,15600,44250,28100,10100,1670,18900,66600,50600,5030,62300,41200,2705,56500,35000,32100,12300,40800,106500,49900,11450,3340,40711,13650,19650,13100,66300,53100,51500,30500,37050,39518,4649,18150,17500,68800,96000,1180,19350,8430,23050,72500,8680,87700,13350,2380,17550,60200,2600,54600,34000,35200,12650,22000,57200,18750,6550,29500,47450,4735,40600,60000,122000,64500,25550,8388,132100,37400,8670,29600,67300,29450,16456,6260,16050,42050,20700,48787,32300,65113,7650,15300,16700,55900,55100,NA,1435,2660,15550,37000,653000,9980,9780,2390,25100,4580,16300,12500,7490,94500,NA,8530,27875,8820,16300,NA,16345,50400,30850,NA,8330,13100,26050,2640,778,13850,36003,17700,13650,10600,159500,13511,46150,13800,20650,11450,23850,29850,336000,13307,16250,9330,40700,27950,68100,27500,27400,4715,39750,7330,145000,4270,46550,7349,NA,12400,34800,20800,50400,5200,9130,8070,27300,NA,7600,4265,8110,83000,47650,39750,18800,17000,49900,20150,18800,83600,12850,25400,8360,NA,42094,24400,NA,6300,4000,21700,22400,7330,83000,25750,2000,NA,12450,7930,40450,9360,84300,31000,14700,17700,6320,8010,9470,98400,17100,NA,14750,15650,NA,10300,12650,33350,26500,58400,27650,10500,8900,3500,66000,10050,5830,22950,7700,5940,2085,6900,14200,5420,12750,5120,14600,23550,11450,13250,21400,94400,5080,13600,2060,23893,11050,30450,628000,NA,14794,25400,37440,6480,21600,4540,8280,8490,3560,12600,11100,741,5050,16000,25700,32000,2375,6270,11100,4960,135500,34900,18950,1120,4055,9170,15088,24650,9680,7730,8710,3935,34700,11500,20900,4545,37200,25250,4295,66407,208000,6970,93900,2325,74000,21700,10350,NA,12900,53200,46200,37100,1425,45300,NA,11950,7530,6360,1685,6340,55500,2820,6640,19000,35000,2525,46600,13900,26000,9500,48800,39250,20750,11350,6190,11900,11700,17500,25300,17200,5440,7410,16600,62700,3980,2815,NA,3275,13100,63600,13000,13200,37150,3085,184500,16500,24300,72400,NA,11050,32150,15400,NA,28400,NA,17250,7160,16000,47250,15200,15900,8190,10850,2740,18450,14050,3910,24750,7920,2780,2110,6650,13550,1280,NA,1230,6040,5050,16500,6360,1715,21100,60700,4955,9800,41600,7320,5370,130000,1000,7060,2825,24750,511,11650,16450,41700,4930,4410,11000,NA,12300,19200,2800,16900,18900,11350,95600,33400,8800,12250,22000,7630,13400,20900,22500,13550,12585,4855,22850,77300,15650,27350,5760,22250,21500,13950,3675,5800,20450,5225,6440,25950,NA,11100,6180,6090,3480,9450,2800,51100,11000,53500,NA,8530,10450,2830,2795,839,5220,6870,14700,16342,22650,29195,3090,143500,11650,25900,NA,12500,33850,98100,10950,3770,7030,4895,11300,559,2895,5170,63879,17900,5460,3900,1920,54600,3280,4030,6380,6330,1235,38150,2830,10800,17900,7470,8190,2850,8690,12500,11000,14000,16350,9570,NA,40750,10150,13500,12100,8140,18000,9220,17848,37350,8340,57000,13600,12900,44250,7580,4330,12700,4910,3930,5370,20000,24950,8770,4857,25400,6000,NA,901,4350,2440,6890,6990,1165,3425,30600,4830,5660,8460,6290,29450,9020,5150,6170,7960,99200,39450,10900,5180,14500,1915,6870,7800,631,11250,NA,888,7700,5990,12850,5700,13700,20100,3030,11300,8450,2670,6530,12000,2410,18600,2785,10950,177500,5790,67700,15650,8660,4440,8060,6440,9760,15500,7200,NA,29609,8950,12400,2050,22100,8740,18100,1910,22150,9470,15000,7750,22119,14850,4900,15000,5140,32000,8530,5280,13650,6200,1085,3900,4875,23200,1460,11400,304,18000,6050,1821,16100,10200,10850,9650,6790,2575,18400,23500,7700,8130,1295,2190,3205,789,37250,11400,5440,9100,13600,15100,2490,2655,4025,NA,6750,9490,6280,240500,38300,2900,11450,6460,26600,13300,9258,3480,6670,1890,1020,5420,4150,30000,16850,6820,2065,1825,9160,4005,10900,1790,3285,8032,11500,4055,4050,4260,9022,6400,32750,2745,6311,10750,3360,10950,12075,1130,8910,12900,14800,1530,59400,910,21150,7990,13700,6100,77300,7970,48500,17700,20200,2820,22450,2710,13300,4995,16550,5520,13250,1885,4840,17000,NA,6030,752,5310,6810,2835,1040,9150,6540,1695,10050,9782,2955,841,4940,5240,4805,8807,3965,14200,27450,5800,688,2395,2115,8770,2015,1735,4930,9590,1770,3885,4910,2755,10850,3595,2170,2540,9470,7200,8020,2395,12200,2545,2780,8250,9050,4200,4945,14350,10700,1215,1175,5480,2395,4195,2305,3800,13100,17000,29200,10450,1165,12050,12600,12700,4680,NA,208,1415,1070,6560,1455,4475,14600,11750,5460,NA,3175,12850,2278,10200,6620,3130,1960,15350,2030,2540,1985,5650,2590,3435,4905,13700,8584,108000,4830,8660,7430,3265,5990,4975,408,858,30469,NA,38450,12800,3470,7530,902,2610,11850,7150,1860,11400,15500,NA,3000,4245,21750,12450,1900,9070,7790,5010,169,24100,5070,2290,NA,9270,5470,832,7520,4580,4430,12500,17300,3910,13900,6110,2145,7000,4180,4125,8770,3665,4920,14250,2490,5300,6740,4270,2285,5960,4075,1375,13750,12800,2425,21549,6140,3025,3820,4980,5650,4250,4390,2905,3580,7200,14450,23000,7000,4080,18300,23300,2735,12850,20900,14400,22500,5130,23000,10950,1315,2885,6440,518,6700,7640,6640,959,9650,9530,8480,NA,3270,10400,6090,17600,NA,15500,1350,3290,783,3595,1855,28550,10750,3545,3290,29700,7950,1220,4685,4175,13400,20750,NA,3790,3330,26000,8160,11100,2365,91000,900,8010,12400,2270,8350,4190,635,1020,4610,2015,21350,3225,12000,14850,2130,1580,8748,2840,4140,2035,2675,2065,7400,1480,2220,4515,9340,11716,1522,5590,18600,1610,8620,2425,3200,5720,40900,7480,2500,5760,21000,2480,2735,10850,1980,1040,6810,11657,3505,2000,1965,3055,38050,8880,77200,46300,7260,8710,39950,3195,6290,15100,3770,9250,2320,3255,2510,2248,6480,2490,7160,12050,1415,1700,6180,3910,971,2160,4825,9190,4000,7520,4900,7660,25090,1555,3945,1665,3990,2575,10550,45350,1735,NA,2980,13200,1430,1245,5650,1651,3375,1730,47700,2000,2065,NA,3565,3355,1755,1830,2535,2780,8800,5720,6710,3206,3112,6600,7230,9960,2990,143000,NA,2510,2125,5100,6830,201000,5350,4635,7080,6470,9270,20350,3870,NA,5320,3105,4600,13650,4130,5880,5593,NA,2820,NA,2280,19100,8230,2340,9910,7560,3955,2390,1155,8720,3025,NA,2170,1705,1865,5323,2080,8540,7890,6540,3370,9940,1740,2540,6350,2540,4600,187,3230,2830,1000,5170,3435,28800,2000,1870,4170,10900,5230,14400,4800,19200,2060,2575,10000,4390,6625,29543,5460,11100,1565,1100,8470,4320,2715,7730,7420,3015,NA,15650,9090,12050,1440,15150,8780,1935,21400,12150,7550,3090,5642,4795,3240,2305,3117,4515,7280,6420,7212,12250,20850,2670,8736,4755,1445,7100,5750,3525,5952,6950,6290,7910,7130,2835,8330,11650,8520,3889,2293,2920,1270,3680,35050,14624,15300,6180,880,9940,8170,7120,7950,1475,2090,5080,NA,8250,4665,16900,789,3395,6080,11300,11900,27900,1505,1485,7330,1305,3080,2695,2005,3215,4315,1365,13800,7080,2970,5080,10250,1390,NA,7000,1460,1220,8170,30450,6480,7780,4625,3880,9720,955,5220,3060,3305,6780,3550,5290,2575,13900,8600,5850,8420,3220,1550,3265,157000,1165,3300,2115,4185,870,8000,3350,1635,4250,7520,4230,9710,5770,4515,4970,13650,849,1125,1720,10050,5370,1720,2665,3840,6900,1850,12600,5510,1160,5100,6830,2085,9060,7350,12100,13950,536,3920,7530,3290,2940,NA,3700,2910,1520,4505,3995,2235,1775,3960,5650,10450,4950,2870,5955,1955,13600,1460,5520,2795,6400,7490,3990,4490,3955,2355,NA,NA,11400,1600,1605,24850,2895,2490,2150,661,2150,66100,3895,4295,8170,9980,9850,2885,5080,4820,4900,6280,12050,1155,5830,3375,16500,3150,NA,10250,11800,5200,1780,4715,32650,2820,13850,11000,4290,11300,3320,857,4860,2320,19050,7800,3645,4630,2225,1975,2735,67600,4432,1075,5700,5657,1507,5550,1965,3350,3370,5450,10200,4350,1955,1210,3220,18850,7030,7840,2505,1940,5640,12500,3030,705,4570,1140,2195,2135,1622,1675,4445,1285,4750,4770,1975,5270,4185,4885,2086,2600,1990,582,9730,9780,6080,4330,3765,8340,3135,6530,3285,8880,3505,15800,9390,1200,2080,2510,NA,8350,1380,1335,2180,9980,7850,3615,4000,1640,2980,NA,4095,3380,5150,1630,6120,12050,6770,3365,11150,5988,935,19000,2350,3075,5930,2890,2545,8250,196,3860,2165,829,NA,7230,NA,1615,2315,6010,7910,6890,1317,1470,2500,4015,2540,2425,7653,NA,1660,6175,4910,NA,5040,3355,1880,1480,1375,12400,5030,NA,6100,5570,3590,4585,5540,947,2320,660,11750,2195,NA,717,2130,12700,6020,2370,7180,6800,4215,817,2185,4030,5220,2430,784,1545,3605,1873,3635,1380,1605,1564,4710,1540,1815,6463,519,1305,4735,6010,3550,1925,9410,6200,3715,5800,4225,2252,1909,15200,4415,NA,671,6800,1700,4409,3480,1395,1970,1425,5869,14100,1035,12968,2810,2920,2630,3860,1840,3875,3720,839,12950,5520,8500,1295,8610,4670,1470,615,4650,1635,1995,732,4735,4430,3330,5480,8006,1740,3545,2740,2785,9820,4320,3555,4565,9480,2025,6400,6370,4195,4555,7040,462,2614,2910,686,3780,2020,3335,3684,3380,929,4685,6620,3975,8450,3305,2250,2790,1490,3435,1565,3265,7870,1895,6220,3740,2975,725,5690,4710,4420,2516,1610,3136,1390,2210,3560,2595,3050,3885,2115,2270,418,3480,6720,3070,1635,1880,3490,1605,6590,2605,6220,1980,6550,2400,3355,10650,4780,4610,3865,1135,2910,1010,4970,3165,4390,1800,3430,2400,3120,7200,1800,1135,3780,21650,4220,2995,11800,3575,4765,2005,11450,902,1410,11900,5360,769,3195,4330,3065,7660,19000,4351,5610,3960,8432,2132,5930,4160,30400,2420,2800,4265,3970,12012,7760,2320,3410,1610,2235,1380,700,2920,1480,2161,3595,3370,423,9600,535,2285,1590,10950,2355,2745,9440,4380,3545,3183,4785,3705,5400,4440,9710,808,2355,6870,3025,3340,1720,4850,5530,1740,1200,2464,1650,2612,3615,1000,6420,1665,4945,1725,5110,6480,6280,3895,818,3800,1675,838,2775,2010,806,6350,3030,2290,11050,3140,7170,3730,3690,1081,994,6260,4890,1555,1094,714,4050,905,2565,1970,8040,404,3185,4575,30250,1735,5190,46850,305,2180,995,362,3000,3400,4545,1435,6660,12550,6170,1575,3640,801,1765,2600,547,4710,2870,4435,3435,2600,3800,3020,6680,1725,10998,1200,2945,2400,2870,19050,3475,1990,569,2890,3785,22500,566,805,4840,3805,2745,2645,1935,555,4930,4960,13600,3550,70400,3850,740,1930,2084,2705,1875,3870,770,21750,2290,570,11400,626,32708,2815,4635,2540,1420,1385,749,3840,3570,1810,2145,536,1365,408,387,998,155 -"2019-02-21",46950,76700,129000,381000,120000,214500,387500,198193,1280000,275500,116000,45550,43300,259000,243500,33300,271500,35600,231500,91400,98900,201000,444000,101000,188000,75500,73000,301500,39700,108000,102000,132000,118500,451000,15100,73331,67178,331000,28300,91700,14100,31400,12350,14850,20550,144500,358500,7580,85500,9310,62800,33950,53600,112500,82400,50800,62900,192500,53000,41550,15350,332500,101500,104000,225500,478752,13200,178000,72100,31600,34200,70500,183000,54200,36000,23350,283500,37000,52000,97200,235500,208000,32250,25450,125000,6830,36100,188000,43000,326000,25950,79544,95700,46100,95700,7190,4285,12350,19550,34050,4710,17100,43800,38350,96300,535432,764000,18900,4335,117500,5120,62700,39750,225601,37450,23100,221500,62000,87700,172700,33300,328000,81100,34100,24050,36200,53200,18700,54500,198500,31600,105600,12450,43350,103500,73800,70600,28050,148500,NA,58900,36350,13850,69800,82100,272500,121400,17750,23600,56400,6250,16100,40600,58115,55700,89800,12600,780000,88900,78600,4400,73400,5060,8680,4200,7904,78143,NA,1486000,9410,7720,6600,13900,NA,19500,50200,155158,12100,10700,6050,48200,NA,53600,15400,99580,NA,26150,35400,59000,33850,173000,10250,25050,30150,184900,24750,17250,103000,10900,21904,21679,32200,144500,37700,49900,22600,273000,19650,102000,9570,6020,46400,19750,140000,74000,18500,29250,27300,8380,22500,229500,10200,53200,5990,73500,22100,26900,36000,32500,67900,56700,19200,26650,82943,12850,182500,61900,1070,116000,30250,50800,NA,19600,79100,9870,176500,44500,28150,8650,5120,49300,31650,24150,36850,7710,47350,18800,54000,19250,30750,41400,38400,70700,15700,46900,27550,10150,1665,17850,65200,50500,4980,61700,43150,2740,58200,34300,31150,12150,41050,105000,48800,11450,3370,41100,13350,20000,13300,66000,53400,50100,30150,36350,39316,4658,18050,17550,68900,94600,1170,19050,8650,23100,71300,8620,87300,13700,2320,17250,59700,2590,52600,33900,34600,12700,23200,56900,18800,6560,29100,47350,4640,41600,59500,125000,64300,25500,8531,130000,37200,8700,31400,67400,29050,16207,6080,15800,42350,21500,48787,33000,63931,7660,15300,16800,55800,54900,NA,1431,2545,15700,36750,656000,9460,9970,2380,25000,4500,16100,12350,7450,94000,NA,8320,28652,8800,16450,NA,16384,49900,31200,NA,8090,12850,25800,2600,777,13750,35327,17400,13550,10350,162500,13415,46250,14000,20550,11600,22800,29850,334500,13307,15700,9020,40600,27350,67200,27050,27550,4635,40000,7270,139500,4230,45500,7349,NA,12350,34450,20900,49450,5290,9170,8040,28650,NA,7550,4270,8180,83400,46900,39400,18700,17450,49300,20000,18250,83600,13100,25100,8000,NA,41474,24550,NA,6050,3986,20550,22250,7340,84200,25550,2000,NA,12475,7900,40000,9450,83900,31050,14050,17600,6190,7820,9520,98200,17000,NA,15450,15450,NA,9700,12100,32500,26950,58900,27600,10350,9010,3490,66300,10450,5890,22900,7562,5920,2065,6790,14050,5430,12800,5030,14450,25000,11200,12600,20700,94300,4995,13900,2030,23504,11350,32600,624000,NA,15021,25300,37440,6820,21600,4730,8250,8750,3535,12350,11300,743,4985,15750,26200,32000,2350,6320,10700,4985,134000,34700,18950,1115,4090,9170,15327,23750,9700,7630,9200,3820,34550,11600,20900,4745,37050,25600,4320,65920,205500,6880,94000,2360,73700,21850,10000,NA,12700,53200,46500,36600,1425,45300,NA,12050,8290,6420,1655,6350,56100,2900,6530,18700,34600,2465,46750,14400,25900,9450,49250,39250,20650,11400,6210,11650,11550,18200,24100,17100,5160,7510,16400,62100,3985,2830,NA,3340,12050,61800,12850,13350,36600,3070,189500,16000,24600,71700,NA,10900,30850,14750,49400,27750,NA,17600,6840,15700,47000,14750,15650,8280,10600,2755,18300,14450,3850,24500,8100,2975,2055,7090,13350,1255,NA,1280,6070,5200,16200,6260,1700,20900,60800,5000,9830,41700,7060,5460,129500,1010,7080,2840,24400,517,11700,16800,40200,4970,4365,10900,NA,12750,19150,2805,16750,18450,11550,94400,33300,8750,11250,21950,7550,13450,20800,22050,13600,14090,5130,23150,77100,15700,27950,5610,22000,22400,13600,3465,5760,20000,5312,6300,24200,NA,11050,6180,6000,3465,9340,2835,51800,10900,53500,NA,8050,10200,2765,2695,829,5170,6960,14450,16295,22700,29245,3080,142500,11500,26500,NA,12050,34050,95200,10300,3835,7020,4890,11250,566,2895,5120,64076,17950,5660,4090,1920,55000,3090,4125,6420,6200,1230,38200,2825,10950,17750,7400,8080,2810,8580,12200,10900,14000,15900,9530,NA,40600,9800,13250,12200,8100,17950,9660,17708,37750,7880,57300,12800,12900,43700,7340,4365,12750,4805,3910,5320,20150,24350,8870,4827,25150,5710,NA,900,4375,2420,6920,6960,1135,3345,31100,4895,5690,8300,6350,31100,8610,5080,6120,7830,99200,39250,11250,5090,14000,1910,6720,7840,620,10700,NA,884,7810,5890,12750,5750,14000,20000,3185,11550,8460,2700,6440,12000,2415,18650,2670,11100,174000,5620,67900,15550,8310,4300,8090,6280,9410,15100,7320,NA,31112,8700,13000,1825,21750,8790,18200,1865,21750,9990,15000,7610,22024,14750,4940,15000,5170,31900,9310,5190,13500,6180,1075,3870,4870,23100,1430,12000,303,18000,6110,1775,16000,10200,10850,9570,6790,2540,18450,23700,7870,7960,1680,2205,3165,780,36500,11950,5410,9240,14000,15150,2490,2630,5029,NA,6760,9320,6130,239500,38950,2755,11800,6560,26450,13350,9200,3415,6690,1850,1010,5390,4100,29800,16650,6610,2045,1780,9110,4080,10800,1750,3245,8005,11450,4040,4035,4210,9058,6330,32550,2755,6235,10650,3385,10950,11800,1130,8700,12750,14800,1530,59200,892,20700,8180,13650,6230,76900,8224,48100,18300,19200,2920,22250,2730,13650,5030,16250,5400,13500,1880,4855,16850,NA,6000,754,5320,6760,2830,1010,9230,6550,1725,11600,9753,2920,825,4620,5250,4820,8679,3910,14000,27450,6080,680,2355,2100,8690,2030,1690,4950,9210,1735,3915,4910,2800,10750,3585,2180,2580,9340,7200,8240,2405,12200,2610,2810,8250,9120,4200,5010,14350,10400,1170,1180,5470,2450,4055,2235,3910,12700,16850,29150,10250,1150,11950,12200,12900,4740,NA,204,1355,1050,6590,1465,4520,14300,11850,5370,NA,3120,12900,2284,10500,6620,3220,1925,15200,1990,2500,1950,5620,2515,3410,4860,13600,8555,107500,4940,9230,7670,3150,5970,4975,389,858,30228,NA,39000,12800,3500,7580,903,2590,11750,7110,1760,11250,16350,NA,3005,4220,20850,12250,1920,9150,7770,4905,168,24250,4990,2265,NA,10000,5420,829,7520,4605,4575,12350,16650,3955,13500,6490,2155,6920,4190,4120,8930,3650,4800,13750,2595,5220,6750,4245,2255,5910,4050,1361,12550,13100,2410,21229,6110,3050,3805,5040,5550,4210,4320,3000,3620,7230,14550,22450,6980,4040,18350,23700,2670,12500,19900,14200,22100,4990,22650,11000,1315,2830,6710,513,7300,8010,6860,963,9540,9000,8540,NA,3400,10100,6100,17500,NA,15850,1360,3280,752,3620,1885,28700,10850,3420,3220,29400,8050,1185,4795,4205,13350,21000,NA,3775,3255,27300,7980,10700,2440,88700,888,7830,12300,2380,8330,4190,634,1065,4925,2000,21850,3185,12000,14850,2070,1530,9096,2850,4290,2020,2655,2000,7400,1535,2410,4750,9330,11552,1502,5510,18450,1510,8320,2385,3100,5620,41600,7470,2500,5720,20950,2480,2730,10700,1990,1030,6710,11608,3350,1970,1950,3000,38000,8240,77100,46550,7240,8460,40650,3110,6200,14900,3630,9300,2265,3305,2475,2248,6330,3235,7220,11900,1435,1670,6280,3845,965,2195,4800,9240,3990,7350,4820,7570,24871,1555,3860,1625,4100,2555,10400,44750,1715,NA,2980,13250,1430,1225,5660,1712,3310,1795,46450,1990,2105,NA,3550,3360,1740,1775,2465,2780,8810,5770,6660,3192,3112,6850,7080,9980,2990,137500,NA,2500,2180,5190,6840,201000,5300,4610,6970,6410,9180,20100,3940,NA,5290,3195,4600,13600,4140,5900,5593,NA,2815,NA,2250,18850,8220,2325,9870,7660,3940,2390,1137,8480,3060,NA,2215,1720,1845,5113,2075,8410,8140,6010,3550,9950,1715,2500,6300,2595,4515,188,3275,2705,1010,5180,3415,28150,2150,1950,4170,10900,5150,14500,4780,19100,1995,2510,9790,4350,6616,29579,5080,11200,1520,1100,8350,4130,2750,7750,7670,3030,NA,15600,9090,11450,1410,14900,9120,1885,20700,11800,7450,3065,5428,4700,3250,2325,3050,4560,7320,6550,7143,12300,21000,2730,8670,4870,1500,7080,5600,3515,5909,7000,6870,7780,7070,2810,8290,11000,8460,3854,2284,2720,1650,3575,35050,13923,15400,6190,904,10150,8070,7170,7780,1475,1970,5080,NA,8000,4770,16900,819,3350,5990,11350,12050,27900,1505,1515,7330,1320,3060,2700,1945,3250,4360,1350,13650,7030,2870,4950,9950,1405,NA,6920,1520,1180,8010,30900,6370,7830,4845,3930,9620,947,5280,3060,3295,6750,3435,5200,2665,13600,8310,5870,8450,3220,1530,3230,151500,1140,3245,2130,4060,882,7960,3270,1635,4365,7460,4210,9820,5730,4550,5030,13400,854,1165,1735,9980,5230,1710,2745,3740,6900,1810,12700,5440,1160,5070,6450,2130,8900,7240,11900,14200,539,4020,7540,3125,2910,NA,3605,2875,1485,4615,4000,2185,1735,3985,5260,10400,5480,2870,5880,2080,13450,1460,5600,2715,6490,7470,4000,5160,3860,2410,NA,NA,11350,1615,1610,25000,2930,2525,2205,622,2260,65400,4010,4295,8200,10000,9850,2880,4700,4815,4830,6010,11750,1160,5760,3345,16600,3155,NA,10200,11850,5110,1765,4775,31500,3080,13550,10400,4290,11650,3380,920,4880,2215,19150,7730,3620,4700,2185,1995,2750,67600,4354,1060,5650,5497,1507,5380,1930,3700,3350,5610,9890,4280,1945,1210,3240,19650,6980,7360,2470,1930,5580,12350,3070,704,4579,1165,2283,2070,1554,1650,4420,1315,4600,4835,1990,5200,4255,4805,2019,2520,2230,575,9460,9730,5980,4390,3740,8390,3100,6710,3185,8880,3380,16350,9470,1205,2033,2570,NA,8330,1375,1275,2265,9730,7660,3650,4000,1635,3080,NA,4290,3370,5130,1900,6210,11650,6690,3410,10900,6077,930,18550,2375,3100,5920,2860,2550,8120,201,3700,2170,866,NA,7050,NA,1610,2350,5960,7940,7060,1249,1380,2475,4020,2525,2415,7616,NA,1670,6075,4860,NA,5056,3355,1795,1495,1745,12800,4855,NA,6080,5730,3590,4585,5470,962,2325,653,11450,2110,NA,723,2180,12450,5950,2415,7270,6640,4205,805,2170,4200,5240,2440,765,1550,3645,1825,3600,1385,1600,1551,4550,1530,1840,6260,522,1290,5250,6010,3385,1915,9800,6110,3680,5850,4235,2279,1878,15100,4469,NA,682,6700,1735,4436,3410,1390,1950,1425,5840,13900,1020,12586,2835,2899,2650,3745,1820,3955,3650,839,12900,5870,8460,1295,8950,4660,1470,619,4680,1545,1970,736,4620,4430,3330,5370,8756,1670,3450,2660,2690,9400,4340,3650,4700,9660,2040,6360,6440,4165,4520,7000,463,2634,2895,674,4910,2010,3190,3755,3370,922,4755,6580,4035,8360,3310,2250,2790,1555,3315,1570,3270,7810,2000,6220,3720,2970,713,5710,4695,4415,2516,1650,3359,1480,2230,3450,2525,3060,3930,2085,2230,411,3450,6850,3045,1650,1725,3365,1820,6400,2565,6190,1995,6980,2390,3220,10650,4650,4650,3880,1060,2925,1035,5010,3180,4405,1850,3400,2530,3170,7000,1785,1120,3765,21500,4280,2990,13100,3575,4695,2050,11500,906,1400,12600,5260,760,3180,4270,3030,7380,18200,4302,5370,4030,9346,2132,6000,4255,29850,2390,3160,4300,3875,11964,7800,2330,3335,1580,2230,1360,701,2850,1475,2156,3555,3400,423,9720,525,2260,1620,11700,2315,2790,9470,4300,3560,3150,4775,3605,5430,4425,9630,800,2420,6790,2990,3415,1820,4770,5460,1760,1215,2417,1635,2630,3625,1000,6380,1665,4945,1780,5000,6430,6230,3835,813,3730,1685,838,2835,2000,796,6180,3035,2165,11100,3145,7000,3730,3870,1121,996,6320,4945,1650,1093,706,4155,882,2535,1910,8030,406,3215,4565,30200,1786,5310,46050,304,2300,997,356,3080,3400,4600,1450,6720,11750,6080,1600,3570,806,1695,2525,551,4755,2875,4455,3425,2560,3800,2985,6680,1687,10898,1125,2920,2415,2925,18950,3445,1940,567,2870,3735,22400,539,805,4915,3805,2740,2665,1845,555,5100,4990,13400,3550,71000,3870,741,1959,2056,2735,1960,3835,771,20600,2265,576,11550,608,28154,2880,4460,2565,1395,1370,714,3845,3530,1730,2140,536,1365,408,387,998,155 -"2019-02-22",47150,76700,127000,376500,121000,213000,383500,197715,1287000,273000,115500,45650,43700,261000,241000,34350,271000,35600,230500,89900,99300,201000,430500,102000,184000,75300,73200,302000,39500,109000,102000,133500,118500,454000,14850,75027,66606,330500,28450,92700,14000,31550,12500,15100,20600,145500,361000,7600,86400,9300,63600,33900,53800,112000,82300,51200,62300,191000,52900,42100,15600,331500,103000,103500,229000,478752,13250,179500,72100,31500,34600,69200,184500,53300,35950,23100,285000,37250,52400,97500,236457,208000,32400,25550,125000,6850,36400,188000,43050,324000,25500,78660,95300,46050,95600,7180,4335,12175,19600,33750,4690,17300,42050,38950,97600,517626,761000,19150,4325,120000,5180,62700,39750,225837,36800,23000,216500,63700,89400,171900,33350,339200,80500,33800,23850,37350,52200,18650,54000,195500,31450,105500,12600,44000,101500,75000,73300,28450,150000,NA,59100,35650,13800,70200,84200,275000,122300,17550,23650,56000,6150,16150,40800,57734,55600,89500,12650,799000,89300,79400,4370,72000,5070,8600,4190,7205,77592,NA,1545000,9340,7780,6760,14050,NA,19550,49150,159367,12200,10850,6180,49250,NA,53200,15150,99103,NA,26100,35900,60400,34250,179000,10250,26550,29800,183800,24500,17600,103500,10700,21809,21405,31300,147000,37000,48150,22350,272500,19750,103000,9720,6010,45650,19450,137000,72600,18900,29050,28300,8350,22150,228500,10650,52800,5870,72600,23150,27150,35800,31567,68600,56200,19100,28100,81357,12650,180000,64800,1060,115500,30150,51000,NA,19500,78700,9950,177000,44050,28000,8640,5060,50600,31700,24450,37000,7700,46100,18900,54100,20100,30700,41400,39300,70400,15300,46500,27950,10100,1665,18000,64200,49900,4950,62400,42300,2780,56200,34200,30750,11900,41500,108500,49450,11400,3345,40322,13350,19350,13600,66400,53100,50500,30300,34600,38560,4577,18150,17300,70000,91900,1170,18800,8930,24250,73700,8590,86100,13400,2330,17200,58500,2595,53200,33500,33350,12600,22650,55900,19000,6580,28850,46350,4755,42900,59700,123500,64000,25900,8416,130600,36350,8590,32800,67300,29000,16539,6070,15700,42450,21500,48156,33700,63840,7630,15100,16450,56400,54200,NA,1384,2350,15550,37300,663000,9580,9740,2375,24450,4410,16100,12700,7700,93500,NA,8120,28177,9150,16750,NA,16188,50400,31550,NA,8000,12700,25500,2540,782,13550,35086,17250,13850,10250,159000,12986,46350,13550,19950,11650,25800,29500,334500,13307,15300,9050,40650,27700,66500,26750,28050,4665,39950,7130,145000,4325,44250,7261,NA,12450,33750,20450,48700,5470,9200,8100,28800,NA,7590,4240,8210,83400,46700,39150,18650,17450,49350,19900,18400,83200,12900,24500,8010,NA,41617,24250,NA,5980,3986,20550,21800,7250,81400,25200,2000,NA,12600,7990,40300,9280,84200,31000,14250,17600,6120,7520,9610,97000,16650,NA,15450,15500,NA,9060,12150,31900,26050,58300,27200,10500,9390,3515,66600,10350,5910,22000,7442,5950,2048,6720,13900,5590,13150,5080,14500,24900,11000,12750,20650,97700,4950,14450,2035,23260,11800,32150,626000,NA,14613,24700,37661,6700,21650,4680,8250,8810,3460,12150,11050,737,4985,15700,25950,31950,2410,6340,10550,4950,131500,34650,18800,1115,4090,9170,15279,23950,9700,7570,9860,3785,33700,11350,20600,4865,36250,24150,4240,64165,203000,6970,93500,2215,72000,21400,10100,NA,12500,53400,47250,35400,1475,50500,NA,11750,8160,6300,1645,6540,55800,2950,6700,20500,34100,2445,46700,14200,25750,9310,49500,39300,21200,11400,6300,11500,11400,18300,24250,16750,5180,7390,16400,61400,4010,2815,NA,3295,11500,61000,12600,13150,37150,3040,186500,15950,23550,71200,NA,10800,31000,15000,48200,27000,NA,17100,6820,15600,46500,14700,15450,8250,10600,2745,18500,14550,3900,24250,7960,2915,2020,6970,13450,1270,NA,1310,6020,5120,16250,5880,1730,20350,60500,4930,9750,41500,7060,5580,130500,1005,7080,2740,24050,520,11800,16950,39450,4910,4245,10850,NA,12650,19000,2620,16650,19050,11800,94900,33550,8600,10550,21700,7570,13150,20850,21600,13650,13953,5020,22450,76500,15550,27050,5580,21850,22250,13800,3595,5900,19950,5244,6180,24250,NA,10350,6200,5870,3340,9200,2805,53700,10950,53100,NA,7940,10050,2770,2745,831,5020,6630,14600,16201,22700,29195,3070,141000,11800,26100,NA,12450,33500,93400,10200,3745,6940,4895,11150,587,2875,5060,62897,17850,5600,3840,1915,54300,2860,4150,6290,6080,1225,37600,2780,10800,17450,7240,8290,2825,8640,12750,11050,14250,16450,9650,NA,38750,9620,13400,12050,8090,17850,10800,17848,37300,7460,55700,13350,13150,43550,7260,4325,12750,4685,3850,5290,20200,23800,8880,4788,24500,5870,NA,893,4350,2860,6950,6920,1125,3180,31150,4855,5690,8330,6330,30600,8610,5060,6250,7900,99100,38500,11200,5110,13750,1935,6610,7810,614,10800,NA,890,7780,5850,12350,5680,13950,19950,3295,11400,8220,2710,6400,12000,2360,18700,2745,11100,176000,5740,68000,15550,8200,4380,8130,6280,9310,14550,7270,NA,32164,8790,12450,1745,21550,8790,18300,1835,21850,9930,15000,7500,22071,14600,4855,15150,5080,31450,9200,5180,13150,6030,1070,3795,4805,22050,1455,11900,303,18000,6090,1854,15800,10100,10500,9450,6670,2535,18100,23800,8110,7750,1650,2210,3130,779,36450,11950,5460,9070,13850,16200,2425,2620,4588,NA,6640,9250,6140,239500,40900,2890,11500,6280,26800,13350,9035,3430,6640,1775,1000,5400,4185,29250,16600,6600,2040,1800,9220,4070,10700,1780,3195,7964,11400,4010,3985,4425,9049,6420,31900,2750,6109,10550,3380,10950,11850,1130,8710,12900,14700,1505,58900,870,20650,7640,13350,6110,76900,8249,46900,17700,18550,3080,22000,2900,13950,5120,15900,5330,13600,1860,4995,16800,NA,5760,742,5270,6740,2735,945,8860,6590,1700,11600,9920,2885,819,4520,5220,4825,8493,4000,14050,27300,6340,680,2345,2080,8370,2015,1720,4925,9210,1705,3650,4910,2775,10700,3670,2130,2485,9380,7480,8300,2380,11850,2570,2820,8230,9050,4200,5040,14350,10550,1165,1190,5530,2325,3995,2270,3860,12850,16500,29200,9990,1155,11950,12100,13050,4655,NA,201,1275,1010,6590,1490,4450,14500,11700,5350,NA,3080,12700,2289,10550,6570,3120,1965,14900,1995,2500,1850,5570,2505,3410,4835,13200,8555,109500,4840,9650,7460,3205,5940,4890,407,842,30068,NA,39000,12800,3685,7580,889,2515,11650,7100,1705,11200,16050,NA,3055,4200,21350,11950,1875,9080,7770,4985,168,23950,5010,2265,NA,10100,5310,818,7590,4610,4455,12150,17000,4035,13500,6640,2160,6920,4260,4100,8870,3730,4710,13600,2520,5240,6740,4250,2175,5950,4000,1339,12500,13600,2400,21046,6050,3010,3795,4980,5630,4175,4220,3065,3645,7000,15150,22350,6990,4120,18400,24000,2650,12400,20400,14100,21800,4960,22200,11200,1315,2810,6600,494,6610,8200,6710,970,9380,9000,8360,NA,3510,10150,6020,17450,NA,15900,1240,3290,750,3580,1855,28800,11300,3435,3310,28200,7940,1175,4815,4185,13350,20450,NA,3775,3285,27050,7930,10850,2390,88700,938,7700,12400,2365,8550,4190,634,1070,4860,2000,21450,3135,11800,14950,2000,1510,9619,2860,4250,1960,2635,1990,7300,1575,2305,4790,9280,11346,1488,5540,18450,1455,8420,2350,3130,5520,41500,7410,2500,5720,21000,2460,2735,10600,1985,1020,6690,11366,3270,1965,1950,3070,37700,8140,76700,46000,7190,8420,39750,3120,6260,14900,3715,9110,2150,3240,2490,2248,6130,3285,7350,12000,1455,1690,6370,3845,969,2220,4690,9050,3935,7640,4860,7300,24871,1625,3850,1600,4110,2570,10100,43550,1705,NA,2980,13200,1400,1220,5740,1601,3275,1760,45400,2000,2070,NA,3505,3385,1815,1815,2485,2780,9080,5800,6650,3202,3112,7090,7290,10050,2990,138500,NA,2470,2180,5370,6730,197500,5310,4535,7090,6500,9190,20100,3870,NA,5300,3115,4600,13400,4085,5600,5569,NA,2770,NA,2235,18550,8060,2415,9810,7760,3845,2395,1164,8420,3065,NA,2185,1690,1880,5256,2065,8330,8020,6140,3550,10000,1710,2485,6170,2510,4450,185,3220,2655,1020,4930,3410,29200,2185,1895,4170,11000,5120,14500,4775,19250,1925,2435,9910,4410,6557,28808,4885,11200,1475,1100,8340,3950,2705,7730,7460,3020,NA,15000,9070,11550,1450,14850,10250,1925,21000,12250,7240,3060,5450,4630,3455,2335,3050,4590,7300,6600,7242,12050,21050,2585,8637,4725,1475,7000,5640,3575,5909,6720,7050,7640,7080,2785,8370,11100,8480,3924,2199,2730,1525,3595,35100,13372,15400,6040,889,9980,8100,7060,7670,1480,2005,4950,NA,8100,5080,16800,805,3205,5740,11300,11900,27950,1515,1490,7180,1300,3030,2690,1960,3235,4475,1275,13550,6970,2945,4960,10400,1405,NA,6900,1455,1190,8030,30000,6280,7480,4945,4030,9690,923,5300,3060,3200,6690,3350,4970,2650,13450,8090,5780,8390,3220,1495,3160,152500,1105,3230,2140,4100,900,7700,3225,1635,4290,7290,4200,9750,5560,4550,4925,13300,847,1130,1700,9180,5260,1660,2805,3675,6870,1825,12450,5500,1160,5090,6060,2130,8700,7300,12250,14050,531,4020,7640,3120,2855,NA,3630,2950,1435,4610,4000,1930,1700,3975,5260,10250,5000,2860,5755,2015,13200,1460,5640,2710,6400,6960,4060,4915,3895,2365,NA,NA,11200,1640,1615,24400,2890,2460,2020,777,2120,64200,3950,4305,8200,9940,9944,2970,4610,4820,4835,5840,11800,1260,5630,3335,16400,3135,NA,9890,11650,5090,1760,4730,32500,3100,13700,10650,4290,12100,3275,901,4725,2095,18850,7590,3690,4590,2220,1980,2750,67600,4373,1020,5700,5497,1497,5320,1870,3580,3350,5560,9980,4390,1930,1210,3245,19400,7200,7590,2425,1950,5610,11600,3050,694,4786,1125,2263,2050,1537,1680,4550,1300,4680,4745,1960,5200,4150,4795,2073,2500,2148,572,9560,9710,5850,4330,3770,8280,3060,7400,3245,8910,3445,16050,9260,1235,2037,2520,NA,7920,1305,1285,2170,9630,7660,3660,4040,1605,3005,NA,4290,3345,5060,1805,6290,11900,6580,3365,11100,5950,923,18100,2300,3160,5790,2885,2500,7920,198,3560,2170,850,NA,7130,NA,1555,2320,5960,7940,6950,1272,1380,2425,3970,2685,2345,7544,NA,1670,6075,4790,NA,5006,3470,1760,1510,1770,12800,4900,NA,6170,5470,3590,4490,5690,934,2350,631,11050,2160,NA,717,2155,12150,5950,2385,6900,6640,4010,794,2130,3885,5250,2460,777,1520,3965,1773,3650,1385,1605,1490,4660,1535,1700,6154,518,1285,4950,6000,3340,1885,9800,6110,3710,5820,4170,2285,1878,14800,4322,NA,671,6560,1720,4409,3375,1420,2030,1430,5688,13850,1015,12332,2795,2899,2625,3685,1790,3955,3660,839,12900,5900,8200,1275,8640,4660,1465,623,4580,1450,1965,738,4675,4450,3330,5340,8281,1610,3380,2660,2660,9610,4230,3615,4900,9540,2135,6350,6170,4025,4585,6980,462,2540,2755,694,4440,1995,3060,3709,3395,910,5100,6920,3780,8200,3280,2250,2825,1495,3405,1540,3265,7710,2005,6250,3850,2950,743,5730,4655,4480,2506,1605,3359,1465,2205,3485,2450,2975,3870,2100,2105,401,3435,6880,2990,1650,1815,3275,1795,6430,2595,6140,1910,6750,2395,3095,10300,4960,4830,3975,1245,2925,1000,5100,3150,4395,1840,3415,2425,3050,6930,1805,1135,3765,21400,4330,2990,12150,3540,4650,2090,14850,896,1375,11900,5250,749,3145,4690,3125,7430,17850,4144,5320,4005,8472,2132,5990,4230,29850,2355,3075,4115,3800,12254,7700,2315,3260,1590,2220,1360,676,2780,1460,2156,3550,3365,423,9650,520,2260,1610,11600,2250,2680,8910,4380,3520,3046,4695,3585,5480,4460,9770,795,2375,6500,2965,3245,1845,4770,5600,1775,1190,2391,1615,2618,3610,1000,6310,1625,4945,1725,5180,6340,6380,3715,812,3705,1655,827,2870,1905,796,6140,3035,2190,10800,3190,7010,3690,3695,1121,970,6320,4600,1625,1096,714,4350,880,2510,1935,8230,412,3185,4565,29600,1799,5470,48700,304,2370,1005,351,3035,3370,4525,1405,6690,11500,6050,1595,3570,823,1715,2415,525,4560,2910,4680,3390,2550,3800,2975,6680,1640,10998,1020,2865,2400,3005,19000,3475,1950,572,2850,3735,22200,534,805,4850,3805,2770,2730,1875,556,5070,4990,13300,3550,71000,3775,733,1920,2140,2745,1925,3800,775,20950,2265,577,11350,602,26967,2890,4285,2580,1350,1330,707,3805,3510,1730,2015,536,1405,408,387,998,155 -"2019-02-25",47350,75400,126000,370000,121000,214000,385500,194850,1275000,272500,115500,45900,43750,260000,245500,34000,272000,35700,230500,89000,98300,206000,432500,102500,184000,74900,71300,307000,39500,109000,100500,133000,121500,460000,14900,75825,65463,327500,28400,91200,14150,31600,12450,15400,20700,147500,359000,7650,89400,9450,61400,34050,53800,115500,83500,50900,63600,190500,53100,42300,15700,330500,102000,105500,234300,473351,13250,178500,73500,31950,34850,70300,189000,52900,36000,23450,290000,38600,52300,97000,237893,218000,32600,25250,125500,6700,36550,189700,44250,326500,25650,78464,98300,46300,99500,7220,4430,12175,19650,34200,4670,17450,42550,38750,97500,508772,761000,19200,4270,112500,5170,62700,39350,222302,36900,23000,228500,68900,89100,177700,33250,344300,81400,33550,24900,36850,53500,18800,54100,197000,32850,104700,12500,45000,106500,75600,73600,27950,149500,NA,58800,36400,14900,69700,84800,275500,121900,18100,23550,57200,6140,16200,44050,57162,54700,92600,12600,804000,90900,80200,4350,73300,5080,8710,4210,7153,77119,NA,1538000,9340,7930,6560,14100,NA,19600,49650,158465,12200,11250,6220,50300,NA,56300,15000,97674,NA,25900,36950,62000,34600,177500,10250,26550,29800,186400,24200,18000,105500,11250,21570,21497,30600,150000,37100,48150,22550,269000,19850,102000,9800,6040,48200,20450,141500,73400,18750,29600,29950,8450,22500,228000,10650,53100,5880,73000,23600,26550,35400,32500,68800,56800,19100,27150,81753,12800,181500,68600,1090,116000,30250,51500,NA,19850,78100,10150,175000,44300,28000,8650,5090,50200,31950,24300,37200,7710,47100,19750,56500,20950,30250,42650,38150,70700,15700,47500,27850,10000,1690,20050,64900,51200,5000,61800,43100,2805,56200,35100,30750,11900,43050,108000,49450,11500,3365,40322,13400,19800,13250,67000,52800,49700,30600,35600,38560,4615,18150,17000,69600,93000,1185,19200,8940,24300,66400,8450,86300,13450,2350,17500,59800,2580,53000,33650,33500,12100,22550,55600,19100,6630,29150,45500,4820,42150,59900,123500,64300,25500,8588,135400,35400,8830,33600,66700,30500,16788,6100,16100,43550,21700,53063,33400,63840,8110,15400,16200,57500,55800,NA,1360,2410,15600,38400,677000,10200,9720,2385,24750,4580,16400,12650,7700,91500,NA,8150,27616,9300,17000,NA,16619,54100,31500,NA,8000,12550,25550,2640,776,14100,36438,17150,13450,10200,161000,13559,46200,13650,20300,11500,26900,29650,336500,13307,16050,8950,41900,27500,66200,26900,28250,4640,41000,7400,144500,4295,43900,7203,NA,12650,33300,20300,49000,5520,9350,8030,27400,NA,7480,4210,8310,83900,47050,38150,18750,18650,49050,19950,20200,83100,13300,25750,8190,NA,41522,24050,NA,6290,4014,21000,21700,7300,82400,25600,1960,NA,12750,7860,40600,9510,84200,31000,14050,18000,6140,7480,9680,96700,16450,NA,15450,15500,NA,8980,12350,31700,26900,58300,27600,11050,9940,3620,64600,10300,5870,22350,7396,5950,2056,6930,14350,5630,12700,5060,14400,24850,11500,12650,22700,96800,4900,14650,2005,23552,10900,33250,631000,NA,16423,24700,39055,6710,22200,4790,8260,8770,3600,12400,10950,740,4985,15100,26200,32100,2390,6490,11050,4970,128500,37450,18550,1120,4225,9310,14993,24750,9740,7600,9850,3855,33650,11250,21800,4825,35900,24100,4310,65140,201500,7200,92500,2145,71300,21350,10050,NA,12550,53400,46700,35800,1465,51200,NA,12000,8370,6850,1610,6600,56700,2955,6700,19600,34100,2425,46100,14200,25550,9340,49400,39450,21500,11450,6360,11700,11450,19250,24250,16850,5250,7460,16400,62000,4115,2845,NA,3300,11400,62900,12800,13750,37200,3050,188000,16250,23750,76900,NA,10950,30250,15350,44600,29250,NA,16700,6690,15850,46200,14450,15950,8260,10650,2750,18750,15200,3990,25400,8030,2850,2050,6830,13400,1275,NA,1280,6260,5020,15950,6040,1730,21350,61500,5130,9680,41500,7200,5560,131500,1000,7040,2890,24100,526,11850,17000,38750,5070,4310,11300,NA,12550,19300,2530,16550,18550,11550,94300,33600,8820,10150,22050,7570,13100,20900,21500,13700,13269,4960,23050,79600,15600,27050,5640,22600,22600,14500,3335,6020,19750,5225,6210,24000,NA,11150,6100,5800,3460,9250,2875,53600,11000,53800,NA,7800,10350,2705,2825,837,5060,6760,14500,17231,23000,29144,3045,142000,11600,24900,NA,12150,33900,94000,11000,3810,6960,4900,10950,569,2855,5060,61816,17900,5770,3750,1905,54600,2890,4210,6310,6140,1205,38050,2865,10800,18100,7480,8050,2830,8670,12500,11250,14250,16200,9630,NA,39250,9960,13450,12000,8080,17900,11200,17848,37400,7610,56600,12900,13200,44000,7230,4475,12950,4800,3845,5230,20450,24600,8900,4768,24600,5960,NA,900,4500,3455,6990,7010,1150,3315,31150,4835,5640,8300,6380,30850,9000,5030,6300,7930,99000,39350,11200,5100,14350,1930,6630,7880,620,11050,NA,912,7580,5980,13400,5660,13950,20150,3210,11450,8100,2685,6400,12300,2345,18700,2645,11100,173000,5860,67600,15650,8530,4390,8640,6180,9050,14750,7250,NA,32715,9070,12700,1785,21550,8800,19200,1820,22450,10150,15000,7370,22071,14700,4945,16100,5050,31850,9270,5210,13250,6120,1100,3865,4835,22300,1435,11950,300,18050,6090,1812,15850,10200,11200,9490,6830,2590,17850,23700,8170,7770,1720,2210,3135,793,36400,12250,5350,9120,13800,16250,2390,2620,4691,NA,6710,9250,6300,238500,42000,2790,12050,6700,27500,13350,9132,3475,6630,1780,1040,5400,4180,29400,17000,6550,2085,1800,9170,4065,10700,1835,3230,7870,11200,4000,3980,4465,9322,6360,33600,2740,6311,11000,3375,10800,12350,1130,8470,12800,14850,1535,59000,877,20500,7210,13450,6450,76900,8300,45350,17850,19400,3260,21950,2915,13850,5320,16300,5250,13550,1875,5020,16550,NA,5810,722,5240,6710,2810,1110,9400,6610,1670,11550,9920,2865,814,4550,5180,4785,8778,4005,14450,27600,6310,697,2365,2085,8490,1940,1690,5030,10250,1720,3660,4905,2715,10800,3675,2310,2505,9340,7390,8540,2390,11500,2555,2810,8200,9040,4200,5000,14250,10200,1155,1190,5540,2365,4000,2300,3845,13050,16550,29250,10350,1155,12050,12200,13100,4615,NA,201,1275,984,6720,1500,4525,14350,11450,5320,NA,3085,13000,2289,10650,6630,3130,1960,14900,2005,2500,1905,5530,2530,3410,4755,13250,8682,107500,4935,9710,7780,3180,5870,4850,401,863,30068,NA,38900,12750,3655,7600,904,2610,11800,7100,1780,11150,16150,NA,3090,4180,20700,12550,1845,9260,7760,4950,168,25050,5000,2300,NA,10500,5440,824,7540,4550,4300,12300,16700,4035,14000,6570,2180,6830,4300,3950,8950,3735,4695,13600,2510,5210,6740,4250,2205,5930,4055,1375,12550,13650,2395,21183,6140,2985,3695,4965,5530,4160,4225,3010,3785,7370,15100,23000,6950,4075,18650,23950,2685,12400,20050,14100,21800,5180,22500,11150,1315,2915,6580,487,5680,8900,6720,973,10200,8840,8760,NA,3510,10000,6070,17350,NA,15950,1285,3240,735,3585,1830,28350,11300,3355,3315,29550,7910,1140,4495,4395,13350,20750,NA,3775,3435,28500,7850,10900,2335,89100,973,7710,11950,2395,8540,4190,620,1270,4810,2005,21700,3170,11800,15150,2030,1470,9314,2830,4145,1985,2670,2020,7700,1505,2275,4685,9390,11182,1478,5550,18500,1505,8250,2340,3085,5500,41500,7530,2500,5810,20900,2450,2670,10950,1990,1016,6760,11657,3220,1960,1940,3045,38200,8200,78200,46350,7160,8710,40800,3225,6550,15050,3635,9050,2250,3205,2485,2248,5910,3290,7430,11950,1440,1705,6030,3820,959,2170,4740,9160,3970,7400,5000,7800,25126,1590,3770,1630,4110,2545,10100,43900,1690,NA,2980,13250,1410,1240,5840,1610,3280,1725,46200,2005,2135,NA,3640,3360,1805,1825,2450,2780,9110,5810,6650,3294,3097,7020,7370,10050,2990,136000,NA,2470,2180,5430,6720,194500,5460,4510,7110,6030,9140,20100,3875,NA,5300,3140,4600,13350,4175,5600,5553,NA,2760,NA,2265,19100,8300,2405,9600,7710,3770,2410,1137,8600,3030,NA,2175,1650,1840,5088,2035,8250,8080,6070,3470,9940,1700,2455,6210,2445,4460,183,3245,2545,1005,5190,3430,28500,2370,1915,4170,10850,5060,14550,4770,19150,1925,2475,10000,4200,6557,28352,4980,11000,1485,1100,7970,3945,2805,7730,7500,3040,NA,15350,9100,11300,1460,14700,9950,1915,21000,12200,7420,3100,5298,6010,3790,2410,3083,4600,7280,6700,7341,12450,21850,2575,8670,4825,1475,6970,5520,3510,5995,6860,6940,7930,7100,2810,8330,11500,8430,3854,2253,2750,1580,3710,35300,13622,15150,6190,866,9880,8100,7150,7670,1485,1845,5530,NA,7970,5140,16800,807,3225,5650,11100,11450,27700,1540,1455,7380,1310,3045,2690,1970,3155,4535,1305,13550,6890,2885,4975,10700,1425,NA,6860,1430,1205,8030,29400,6290,7980,4990,4015,9680,935,5650,3060,3270,6690,3410,4940,2600,13350,8160,5840,8520,3220,1495,2815,150500,1090,3315,2140,4020,904,7700,3315,1635,4405,7320,4270,9750,5620,4450,4910,12950,857,1125,1660,9540,4845,1695,2870,3640,6880,1785,12550,5510,1160,5120,6130,2105,9150,7090,12300,14100,529,4185,7730,3175,2925,NA,3445,2940,1380,4590,4025,2090,1735,3960,4965,10300,5250,2865,5930,1960,13500,1460,5650,2695,6480,6910,4015,4960,3915,2395,NA,NA,11350,1670,1610,24500,2850,2500,2040,744,2040,63900,3910,4300,8010,9940,9944,3000,4450,4790,5000,6140,11500,1635,5510,3340,16600,3085,NA,9020,11750,5220,1715,4855,31550,3095,13600,10300,4290,12000,3275,879,4725,2230,18550,7590,3580,4620,2285,1975,2730,67800,4417,1020,5700,5561,1487,5460,1885,3580,3335,5650,10100,4300,1975,1210,3230,19100,7030,7950,2395,1975,5570,11900,3095,700,4772,1155,2322,2080,1558,1680,4600,1310,4725,4980,1975,5130,4175,5020,2046,2375,2095,555,9460,9650,5980,4325,3790,8340,3230,7370,3170,9000,3435,15750,9330,1235,2023,2505,NA,8330,1335,1310,2130,9530,7930,3660,4040,1800,2965,NA,4200,3355,5100,1801,6300,11800,6890,3345,10750,5887,921,18800,2230,3150,5900,2945,2455,8040,199,3570,2165,826,NA,7080,NA,1590,2370,5990,7940,6920,1208,1420,2460,3945,2625,2410,7689,NA,1670,5975,4860,NA,4906,3505,1685,1480,1630,12800,5020,NA,6140,5510,3590,4515,5520,956,2375,621,11450,2125,NA,710,2145,12150,5980,2395,6930,6600,4010,801,2115,3810,5220,2450,770,1525,3880,1828,3600,1355,1605,1508,4600,1510,1730,6286,520,1295,5010,5940,3350,1895,9600,6310,3690,5820,4280,2285,1878,15050,4389,NA,624,6590,1720,4405,3460,1490,2040,1465,5735,13650,1015,12968,2855,2940,2645,3655,1800,3995,3620,839,12950,5950,8260,1290,8720,4600,1455,624,4565,1405,1950,737,4685,4420,3330,5360,8181,1590,3315,2610,2630,9550,4065,3635,4995,9500,2090,6450,6220,4025,4615,6960,464,2586,2720,700,4500,1995,3060,3882,3410,918,5080,6730,3870,8320,3300,2250,2880,1490,3190,1750,3270,7710,1970,6280,3910,2975,737,5780,4680,4450,2487,1570,3322,1505,2230,3500,2475,3045,3960,2080,2115,391,3500,7040,3040,1720,1795,3220,1795,6430,2600,6170,1875,6620,2440,3200,10300,5490,4815,4600,1255,2980,1010,5060,3115,4410,1840,3430,2365,3030,7060,1820,1125,3780,21600,4370,2985,11500,3530,4670,2070,12750,893,1380,11050,5230,730,3135,4830,3200,7730,17850,4184,5370,3980,8302,2127,6000,4165,29700,2345,3180,4030,3875,12109,7800,2275,3360,1590,2195,1365,672,2755,1475,2161,3565,3440,423,9650,525,2255,1575,11850,2250,2710,9220,4320,3520,2951,4700,3515,5530,4445,9600,794,2460,6590,3005,3135,1920,4825,5700,1800,1195,2391,1630,2618,3585,1000,6330,1630,4945,1740,5090,6300,6470,3740,814,3725,1575,831,2950,1875,802,5930,3110,2185,10800,3285,7040,3710,3580,1121,899,6390,4590,1500,1107,714,4680,865,2485,1915,8420,414,3150,4580,29450,1793,5360,47550,305,2300,1010,353,3095,3400,4500,1375,6550,11750,6050,1600,3690,813,1815,2415,527,5060,2910,4635,3440,2545,3800,3170,6680,1659,10857,896,2880,2430,3015,19000,3510,1955,573,2930,3755,22200,536,805,4810,3860,2675,2680,1795,600,4840,5040,13600,3550,70900,3635,735,1848,2118,2730,1950,3810,765,21050,2245,579,11300,598,24897,2910,4285,2720,1460,1310,712,3850,3485,1700,1695,536,1460,408,387,998,155 -"2019-02-26",46750,75200,131500,369000,122500,213000,386000,195327,1250000,273500,116500,45200,43000,259500,240500,34800,271500,36400,232000,89000,103500,205000,443000,101000,181000,74200,70500,299500,38950,109500,99700,130000,122000,467000,14700,74528,65749,329000,28300,91500,14000,31050,12350,15300,20850,151500,359000,7710,90300,9140,62300,33950,53600,113500,85900,51300,64700,191500,53100,41750,16300,328000,102000,105500,235500,478261,13450,179500,73400,31900,35850,69000,188000,52600,36800,23400,293000,38200,54900,96700,236457,215000,32050,25050,126500,6710,36750,194200,43700,325000,26350,78660,97200,44550,98500,7170,4365,12175,19650,34400,4615,17700,41550,37750,96700,510815,766000,19000,4225,115000,5180,62400,39250,221124,36200,22600,230500,67000,88000,178000,33200,342000,83800,33850,24250,36050,52300,18800,54100,193500,33550,102800,12800,44250,105500,77600,72900,29200,151000,NA,60200,35700,14900,69100,86000,271500,121500,18000,23750,57300,5970,16150,44150,57639,54600,88400,12750,799000,90700,79600,4380,72800,5110,8530,4280,7214,77277,NA,1504000,9670,7840,6560,13800,NA,19150,49750,158967,12150,11700,6160,51800,NA,54300,14650,97198,NA,25800,36100,62300,33850,180000,10650,27900,29400,184900,24050,17650,105500,10750,21570,21360,30550,149500,37100,47250,22550,270500,19650,101500,9640,5720,47850,20800,141500,73000,18600,29350,29750,8290,21950,230000,10450,52700,5910,72600,24700,26700,35700,32033,67400,56100,19100,26800,81258,12550,182000,67300,1065,114500,30050,50700,NA,20000,77900,9970,173000,45450,27300,8790,5100,49700,32650,23900,38650,7890,47500,20350,54700,20250,30350,42500,38050,72700,15600,45400,27000,9980,1700,19800,63900,50600,4985,62300,44450,2810,56900,34650,31750,11900,42300,106500,49850,11550,3385,40663,13150,20000,13250,66300,52200,51500,30300,34900,38359,4635,18700,16950,69500,90700,1190,18950,8870,23900,64000,8580,85400,13600,2385,17100,59900,2590,54400,33300,32850,12500,22000,55700,19350,6620,28900,45100,4820,42250,60000,121500,63600,25600,9199,132400,35700,8720,32800,66300,29600,16747,5970,15800,44000,21900,52675,33400,64294,8000,15300,16300,59400,57600,NA,1360,2440,15800,37950,663000,9820,9540,2390,24450,4520,16450,12150,7650,91800,NA,8100,27228,9270,16700,NA,16188,57700,31500,NA,8080,12550,25450,2605,771,13550,35714,17500,13850,10550,160000,13368,45650,13800,20150,11500,26400,29650,335000,13307,15650,9320,41900,27850,66500,27500,28000,4770,41200,7240,147500,4300,45500,7193,NA,12800,33150,20200,48350,5320,9330,8010,27350,NA,7610,4250,8140,84000,47000,38700,18750,18600,49200,19800,19450,83400,12900,25050,8070,NA,41331,24800,NA,6250,3982,20850,21500,7260,79800,24550,1950,NA,12425,7890,40150,9480,84200,31050,13700,17750,6020,7410,9950,96100,16750,NA,14500,15750,NA,8580,11800,31800,26150,58200,27500,10900,9700,3515,63900,10200,5790,22200,7340,6180,2027,6940,14250,5640,12500,5040,14150,24500,10800,13300,22650,97000,4900,14700,1970,23698,10750,32500,628000,NA,16514,24850,40230,6470,22150,4900,8300,8770,3600,12050,10700,751,4930,15550,25800,31800,2365,6430,10750,4935,132500,37750,18500,1100,4265,9000,14850,24550,9870,7560,9780,3750,33150,10850,21050,4690,35250,23350,4285,64067,201500,7050,92300,2090,70200,21650,9870,NA,12850,53700,47400,35750,1460,50300,NA,11650,8430,6740,1605,6580,57300,2855,6560,19750,33950,2385,47000,14050,25550,9360,49500,39900,20650,11400,6290,11950,11450,19000,24400,16450,5180,7270,17050,61700,4035,2860,NA,3260,11100,62400,12800,13400,36550,3060,190500,17200,23800,76600,NA,10900,31050,15650,45000,28300,NA,16550,6380,15550,46050,14200,16000,8310,10800,2760,18400,14900,3815,25000,8290,2810,2020,6490,13450,1285,NA,1310,6300,5100,16050,6040,1735,20950,61300,5100,9850,41000,7260,5560,132000,992,7040,2895,23800,516,11950,17000,38450,4975,4320,10900,NA,12500,18800,2550,16550,19300,11650,94300,34350,8970,10150,21900,7420,13150,20950,21400,14000,13680,5450,20950,85100,14900,27100,5550,22550,22700,14350,3570,6090,18850,5283,6430,23650,NA,11600,6100,5730,3405,9480,2865,53400,11000,54100,NA,7690,10000,2775,2855,827,4980,6600,14350,16950,21900,29044,3060,144500,11450,24500,NA,12500,33650,92900,11700,3790,6930,4940,10900,558,2830,5100,64174,19150,5590,3640,1955,54400,2715,4700,6310,6310,1200,37900,2835,11100,18050,7410,7870,2835,8830,12500,11250,14300,16050,9510,NA,38700,10100,13650,12000,7880,18250,11500,17708,36400,7550,56800,13250,13050,43600,7150,4405,12950,4710,3860,5250,20500,24100,8820,4758,24750,5860,NA,888,4415,3455,6900,7120,1145,3290,31400,4780,5530,8470,6460,30900,8880,5100,6340,8050,98000,39550,10950,5020,14000,1885,6550,7710,632,10900,NA,927,7620,5970,13050,5650,13800,20350,3050,11400,8520,2680,6310,12550,2335,18700,2750,11500,176000,5860,67000,15600,8530,4470,8450,6140,8960,15750,7290,NA,31963,8990,12600,1765,21500,8810,19500,1730,22550,9890,15000,7350,21452,14850,4915,15700,4720,31400,9200,5040,13350,5990,1260,3845,4850,22200,1455,12250,304,18000,6080,1812,15150,10100,11000,9430,6800,2545,17950,23950,7990,7680,1610,2210,3125,801,35950,12100,5520,9000,13750,16050,2330,2610,4480,NA,6680,9250,6310,241000,42000,2825,11800,6960,27250,13300,8850,3380,6670,1790,1050,5410,4140,28700,17000,6670,2090,1755,8960,3995,10850,1795,3210,7870,11150,4005,4035,4365,9185,6400,34000,2740,6210,11100,3455,10900,12300,1130,8780,12900,14700,1535,59400,843,20650,6660,13350,6360,76700,8122,45000,17350,19200,3205,21850,2935,13900,5140,15850,5260,13600,1815,5150,16800,NA,5750,737,5250,6690,2760,1085,9610,6560,1635,10800,9960,2875,809,4620,5180,4795,8542,3980,14250,27250,6450,695,2345,2085,8500,1935,1715,5040,10300,1685,3680,4890,2635,10700,3600,2255,2440,9330,7290,8480,2370,11550,2575,2820,8140,8850,4200,5000,14000,10050,1155,1195,5500,2330,3985,2290,3850,12850,16550,29450,10150,1150,12000,11750,12950,4810,NA,201,1270,933,6800,1445,4605,14600,11500,5010,NA,3050,13050,2295,10350,6650,3090,2045,14950,2030,2490,1855,5500,2530,3400,4745,12850,8633,107500,4860,10800,7740,3190,5860,4860,398,866,29948,NA,37700,12700,3655,7320,894,2535,11600,7100,1765,11350,15800,NA,3110,4285,21000,12150,1800,9250,7740,5000,168,27850,4950,2305,NA,10000,5430,836,7650,4605,4680,11900,17000,4050,14000,6090,2300,6830,4275,4010,8800,3735,4770,13450,2485,4990,6770,4230,2210,6110,4050,1366,12100,13700,2360,21046,6240,2980,3720,4970,5530,4135,4135,2960,3690,7300,15150,22700,6950,4065,18650,23500,2705,12550,20200,14000,21400,5210,23150,11100,1315,2895,6580,480,5670,8880,6670,970,10050,8990,8620,NA,3535,10300,6040,17350,NA,16200,1280,3160,740,3620,1840,28900,10850,3485,3345,29800,7900,1140,4310,4350,13250,20600,NA,3780,3425,29300,8090,10950,2245,89700,1000,7530,12000,2360,8260,4190,620,1060,4960,2060,20900,3135,11700,15900,1980,1475,9401,2820,4075,2025,2655,2040,7580,1515,2315,4765,9420,11141,1454,5520,18300,1505,8480,2340,3140,5430,41550,7540,2500,5760,21050,2450,2450,10800,1975,1044,6580,11221,3165,1965,1880,3045,38350,8500,77800,46350,7080,8700,40700,3220,6480,14750,3640,9170,2220,3120,2455,2243,6020,3255,7220,11950,1420,1815,5720,3830,955,2130,4700,9110,3925,7480,4940,7820,25199,1590,3600,1655,4100,2525,10250,44150,1705,NA,2980,13250,1400,1260,5980,1578,3260,1655,46400,2000,2105,NA,3630,3350,1795,1800,2440,2780,8930,5780,6650,3271,3112,6880,7300,10000,2990,135000,NA,2590,2145,5700,6550,191000,5370,4530,7150,6460,9220,20200,3875,NA,5290,3115,4600,13050,4175,5700,5720,NA,2800,NA,2265,19150,8180,2350,9340,7710,3705,2420,1141,8550,3030,NA,2160,1595,1840,5180,2030,8130,8120,6220,3425,9950,1680,2415,6240,2470,4410,181,3320,2615,1010,4820,3520,29550,2425,1870,4170,10950,5010,14400,4760,19250,1925,2300,9760,3930,6586,28387,4835,10750,1480,1100,8300,4250,2770,7750,7360,3050,NA,15150,8970,11650,1450,14500,9920,1970,21050,12300,7290,3130,5371,6060,3635,2360,3113,4585,7370,6710,7272,11950,21650,2540,8703,4820,1420,6960,5470,3485,5926,6730,6740,7780,7100,2825,8220,11150,8400,4011,2221,2710,1540,3715,35300,13447,15100,6150,822,10000,7930,6950,7680,1520,2020,5480,NA,8130,5550,16450,1045,3200,5400,10550,11000,27850,1540,1425,7330,1285,3035,2770,1985,3160,4490,1220,13500,6940,3200,4950,10650,1410,NA,7020,1430,1255,8000,29600,6250,7530,4920,4000,9860,949,5490,3060,3300,6670,3360,4940,2560,13100,8400,5810,8530,3220,1375,2915,153000,1095,3275,2140,4030,891,7590,3260,1635,4410,7150,4220,9710,5580,4290,4825,12550,863,1080,1665,9450,4920,1755,2865,3545,7030,1635,12500,5550,1160,5090,5890,2150,9160,7170,12150,13850,533,4140,7720,3305,2860,NA,3310,2900,1400,4405,4030,1950,1710,3950,4850,10100,5010,2875,5805,1930,13250,1460,5660,2705,6500,6580,4015,5020,3895,2375,NA,NA,11300,1630,1580,24000,3000,2450,2125,702,2140,63700,3730,4270,8060,9980,9897,2950,4380,4765,4925,6000,11800,1660,5490,3295,16750,3040,NA,9050,11400,5170,1715,4765,36000,3180,13250,10650,4290,11950,3245,867,4880,2185,18600,7300,3565,4700,2255,1945,2725,67600,4403,1040,5700,5585,1487,5250,1920,3565,3305,5660,9610,4385,1920,1210,3125,19150,7350,8400,2365,1975,5620,11700,3070,694,4777,1130,2326,2070,1554,1635,4590,1290,4735,4960,1985,5200,4120,4930,2051,2285,2030,543,9890,9660,5800,4295,3720,8300,3235,7580,3225,8990,3345,15000,9140,1205,2023,2460,NA,8110,1350,1405,2110,9600,7870,3655,4015,1820,3050,NA,4205,3345,5100,1748,6260,11900,6840,3385,11000,5849,899,18050,2055,3000,5890,2970,2450,7980,200,3545,2130,791,NA,7170,NA,1555,2375,5860,7770,6920,1204,1430,2500,3925,2560,2365,7616,NA,1660,5775,4845,NA,4806,3480,1650,1490,1725,12650,4895,NA,6130,5530,3590,4445,5580,935,2360,611,11850,2085,NA,679,2120,11850,5950,2400,6760,6510,3915,796,2130,3870,5210,2390,755,1515,3770,1943,3635,1325,1600,1460,4720,1520,1705,6242,520,1290,4810,5750,3355,1930,10000,6120,3685,5800,4205,2285,1833,14900,4242,NA,605,6200,1675,4427,3430,1445,1985,1450,5726,13500,1015,12629,2870,2884,2600,3615,1785,3860,3625,839,12950,5930,8330,1285,8660,4555,1470,623,4555,1350,1975,728,4795,4480,3330,5310,8431,1620,3290,3115,2635,9770,3960,3575,4955,9430,2030,6450,6200,4060,4460,6920,465,2571,2730,700,5250,1985,2970,3851,3450,940,4850,6620,3775,8150,3315,2250,2900,1445,3135,1730,3260,7740,1935,6310,3860,2970,717,5700,4685,4360,2478,1555,3173,1440,2240,3575,2525,3095,3945,2060,2105,391,3520,7000,3000,1685,1685,3155,1810,6480,2580,6120,1940,6470,2440,3080,10300,5440,4770,4570,1120,2955,1015,5110,3055,4570,1825,3415,2400,2965,6980,1825,1105,3795,22300,4370,2925,11150,3555,4655,2035,12300,881,1375,12800,5170,735,3165,4600,3190,7740,17950,4198,5350,3895,7830,2137,5990,4025,30500,2345,3115,4020,3855,12012,9000,2325,3360,1540,2230,1355,675,2710,1490,2161,3560,3345,423,9570,525,2270,1580,12100,2315,2725,9120,4350,3585,3027,4640,3550,5570,4430,9870,793,2505,6560,2965,3085,1890,4795,5780,1815,1170,2391,1600,2624,3545,1000,6390,1620,4945,1730,5150,6140,6310,3630,814,3675,1445,837,3020,1825,795,6020,3100,2195,10850,3225,7110,3735,3695,1121,844,6390,4480,1430,1107,712,4650,853,2495,1930,8380,435,3090,4555,29150,1810,5350,44700,304,2340,995,358,3100,3425,4510,1375,6580,12050,6080,1760,3725,807,1820,2355,509,4650,2885,4655,3385,2510,3800,3150,6680,1659,10857,872,2930,2425,3000,18800,3500,2040,573,2975,3740,21800,531,805,4780,3850,2635,2595,1830,598,4645,5090,13550,3550,69600,3570,746,1920,2106,2620,1880,3635,771,20550,2165,567,11550,593,24676,2885,4000,2980,1400,1280,727,3855,3480,1660,1645,536,1455,408,387,998,155 -"2019-02-27",46750,73700,129500,372000,129000,221000,392000,193417,1254000,266000,116500,44650,43250,263000,239000,34950,272000,36950,232500,89500,105000,203500,449500,104000,188000,75400,72200,300500,38500,112000,102000,130500,122000,464500,14800,74528,65844,329500,28650,93300,14050,31200,12350,15200,21100,142000,364000,7730,91500,9240,62200,33800,54100,113500,85100,51000,65100,191000,53100,42750,16100,323500,103000,108500,235900,483662,13450,181500,72500,31950,35700,67300,190500,52600,37650,23800,293000,38400,56600,93500,240287,215000,31850,25000,126000,6720,36950,185500,44000,326500,26150,79544,95900,43350,98300,7140,4320,12125,19250,35400,4630,17900,41750,37900,97100,520059,768000,19150,4230,117000,5130,61800,39100,217824,37800,22650,227000,68300,90100,178200,33650,352900,84300,32950,24050,36650,52800,21000,54900,197000,34300,112000,12900,43000,107000,77000,75200,29500,154500,NA,60300,35450,15200,68700,87800,273000,122400,19300,23950,60700,6020,16500,44600,57829,54800,85600,12650,795000,88800,80300,4410,73500,5200,8480,4295,7283,76883,NA,1513000,9420,7830,6610,14050,NA,19400,50200,160670,12150,11600,6010,51700,NA,56000,14650,99103,NA,26450,35500,62000,34000,183500,10650,28450,29000,184200,23750,18750,107000,10900,21570,22225,31050,150000,36300,47100,22700,272500,21750,104000,9720,5810,47850,22200,138000,74800,18600,29450,29500,8300,22500,229500,10450,52700,5900,73200,24700,27300,35550,36667,66500,56200,19150,27700,81852,12600,183500,65300,1075,114500,30350,50700,NA,20000,78500,10150,171000,44850,29450,8850,5180,49200,32950,24100,38550,8040,47150,20750,55000,19950,30900,44050,40600,72000,15700,44800,29450,9890,1705,19750,64300,50400,5020,62500,44600,2820,56200,34850,30850,12000,50900,108000,48700,11550,3425,40906,13250,22100,14500,66800,52300,51100,30050,34850,38863,4663,19200,17350,69500,94700,1185,19000,8920,23900,64000,8570,85600,13100,2425,17200,59600,2575,55200,33950,32900,12550,22150,57200,19600,6600,29150,45600,4815,41750,60100,121500,63700,25450,9094,127000,36650,8660,32900,66200,29200,17495,6030,15750,43950,21800,51897,33300,63567,7910,15550,16450,60200,56400,NA,1402,2440,14800,38100,664000,9510,9530,2350,24300,4460,15800,12800,7530,92500,NA,8240,27401,9280,16550,NA,16072,58300,31600,NA,8120,12550,25700,2615,772,13950,35521,17750,13950,10550,156500,13415,45250,14250,21100,11800,25850,29800,337000,13307,15850,9320,42000,28050,66800,27050,27450,4780,41450,7430,148500,4300,44500,7174,NA,13100,33550,20000,48300,5460,9440,8200,27400,NA,7600,4215,8130,84700,47750,40500,18750,19400,49250,19900,18700,84900,12950,24800,8080,NA,40616,24800,NA,6230,3918,21500,21600,7420,86400,24750,1985,NA,12575,7920,39850,9530,84100,31050,13700,18400,6140,8110,9760,95600,16700,NA,14800,15650,NA,8780,11700,31950,27100,58700,27800,10950,9650,3515,63500,10350,6190,22300,7340,6100,2027,6940,14400,5570,12450,5100,14150,24500,10600,13300,24400,95400,4775,15150,1975,23406,10550,32350,632000,NA,16287,24800,42432,6600,22000,4670,8250,8640,3370,12000,10650,745,5060,15650,27000,32400,2350,6320,11000,4960,133000,36950,18650,1120,4350,8890,14945,24550,9860,7000,9760,3725,33650,10700,21000,4710,34750,23400,4285,62994,199000,6970,92100,2050,72700,21600,9860,NA,12800,54100,46950,35850,1500,53300,NA,11600,8520,6950,1585,6480,58500,2860,6700,19300,35000,2425,50500,14150,25600,9530,50000,40450,20650,11350,6310,12050,11600,18500,23550,16800,5200,7550,17950,61600,4025,2840,NA,3305,11600,63500,12950,13100,36500,3065,187000,16500,25100,77900,NA,11050,31150,15450,46850,28350,NA,16600,6560,15000,46650,14400,17950,8460,10650,2770,18350,14750,3765,25000,8260,2865,2010,6510,13800,1305,NA,1305,6490,5020,16150,5880,1730,21350,61000,5020,9930,41100,7200,5570,132500,990,7120,3170,23500,524,11750,16900,39300,4970,4270,10700,NA,12700,19000,2610,16300,19150,11500,93700,35650,8970,10750,22450,7200,13050,21000,23200,13900,13634,5380,20800,88200,14850,27650,5550,22600,23800,14400,3590,6120,18700,5729,6440,24150,NA,11550,6030,5720,3465,9230,2800,52900,10950,54600,NA,7720,10100,2735,2825,826,4900,6670,14300,16716,21500,28993,3080,141000,11400,25700,NA,12650,34100,93100,11800,3800,6910,4930,11100,575,2835,5100,64272,19100,5550,3660,1930,54100,2770,5290,6330,6700,1200,37950,2765,11200,18450,7520,8300,2940,8800,12250,11100,14650,16100,9540,NA,39200,10100,13550,12100,7770,18350,11850,17473,36200,7590,56400,13400,13000,43500,7030,4415,12950,4755,3890,5240,20700,23900,8860,4586,24800,5790,NA,889,4490,3480,6830,7110,1160,3340,33050,4800,5540,8470,6430,30900,8770,5060,6290,8150,98600,39050,10800,5050,15100,1860,6590,7580,637,10800,NA,940,7640,5980,13050,5670,13650,21000,3150,11500,8440,2710,6310,12300,2340,18800,2790,11350,175500,6150,66800,15700,8540,4630,8420,6250,8700,15600,7340,NA,31913,8830,12750,1755,21500,8840,19850,1740,22700,9800,15000,7350,21213,14800,4825,15950,4805,31100,8820,5150,13350,6060,1255,3845,4875,22200,1445,11850,304,18350,6360,1800,15000,10200,11250,9420,6950,2535,17650,24400,8090,7920,1655,2190,3135,797,35900,13000,5490,9100,14200,15700,2380,2630,4466,NA,6720,9530,6350,240500,40650,2910,11850,6910,26800,13650,8937,3465,6530,1785,1035,5400,4310,29050,16700,6680,2100,1740,9060,4000,10900,1865,3210,7870,11150,3980,4080,4330,9276,6390,34450,2725,6235,11000,3470,10900,12175,1125,8720,12900,14700,1525,59900,872,20450,6830,13300,6300,77000,8173,45200,17700,18900,3320,22500,3070,13950,5070,15950,5240,13800,1910,5000,16700,NA,5790,743,5310,6630,2935,1070,9630,6640,1645,11000,9980,2930,810,4480,5270,4730,8660,3960,14350,27350,6450,680,2330,2130,8500,1935,1695,5200,10150,1725,3560,4885,2650,10750,3560,2280,2435,9480,7160,8660,2395,11700,2550,2830,7970,8800,4200,4950,14100,10100,1165,1190,5430,2430,3950,2285,4025,13000,17000,29200,10350,1140,12300,11700,13300,4875,NA,200,1285,1000,6790,1515,4630,14600,11300,5390,NA,3080,13150,2295,10300,6640,3025,2295,15600,2010,2480,1890,5550,2610,3400,4790,13250,8398,108500,4840,10150,7630,3180,5890,4855,399,871,29308,NA,37150,12650,4140,7480,901,2600,11650,7070,1765,11350,15700,NA,3120,4310,21200,12300,1800,9080,7740,5030,167,27700,4970,2330,NA,9620,5770,829,7680,4700,4680,11850,17700,4050,16000,5860,2290,6830,4260,4030,8690,3810,4820,13800,2510,4900,6640,4215,2285,6070,4115,1357,12000,13950,2350,21000,6240,2920,3735,4990,5550,4130,4185,2965,3690,7550,15650,22750,6880,4095,18450,23050,2710,12700,20250,14150,20750,5160,23400,11150,1315,2895,6600,484,5420,8910,6600,954,10450,9010,8740,NA,3570,10250,6030,17450,NA,16200,1335,3270,738,3620,1850,28900,10900,3455,3275,30100,7950,1170,4085,4150,13300,21050,NA,3810,3440,29100,8040,10800,2245,89900,1010,7310,12550,2330,8230,4190,620,999,4960,2045,21000,3060,11850,16950,1980,1485,9532,2840,4145,2013,2660,2130,7600,1635,2325,4780,9660,11593,1430,5470,18450,1495,8380,2390,3145,5580,41200,7580,2500,5760,21100,2455,2450,10800,1980,1128,6510,11173,3270,1985,1885,3185,38250,8240,77100,46300,7130,8520,41000,3185,6640,14600,3730,9280,2410,3250,2475,2243,6160,3345,7050,12150,1510,1840,5260,3830,965,2140,4725,9200,3970,7440,5030,8200,25673,1590,3430,1660,4100,2470,10300,43950,1730,NA,2980,13550,1405,1380,6000,1477,3320,1680,45300,1990,2110,NA,3690,3550,1775,1825,2475,2780,9090,5740,6610,3304,3105,6850,7410,9840,2990,132500,NA,2555,2135,5610,6450,187500,5480,4550,7150,6690,9270,21200,3890,NA,5290,3125,4600,13350,4175,5850,5847,NA,2795,NA,2330,19350,8250,2360,9230,7810,3785,2425,1141,8600,3020,NA,2250,1610,1880,5331,2050,8230,8100,6630,3485,9980,1685,2360,6190,2430,4410,182,3280,2610,1005,4870,3530,29400,2480,1880,4170,11000,5150,14400,4745,19300,1895,2395,9750,4200,6616,28247,4875,10900,1495,1100,8180,4330,2880,7760,7280,3065,NA,14650,9030,11700,1525,14700,9750,1960,21050,12250,7350,3080,5473,6270,3475,2340,3083,4580,7420,7000,7281,12100,21850,2580,8571,4820,1415,6940,5390,3430,5900,6850,6900,8030,7060,2820,8250,10950,8400,3924,2262,2730,1560,3710,35150,13196,15100,6300,881,10750,8250,6930,7760,1495,1995,5520,NA,8140,5480,16100,1035,3280,5470,10750,10900,27800,1520,1445,7300,1275,3070,2660,1995,3125,4510,1210,13650,7020,3460,4840,10400,1480,NA,6980,1430,1240,7970,29700,6400,7670,4960,3930,9800,956,5560,3060,3350,6640,3490,4910,2580,13350,8210,6050,8600,3220,1385,3220,152000,1110,3280,2160,3985,883,7770,3185,1635,4425,7130,4250,9720,5630,4300,4900,12150,862,1060,1745,10200,4950,1770,2905,3520,7150,1660,12650,5590,1160,5070,5970,2165,9200,7460,11200,14000,541,4150,7650,3265,2940,NA,3600,2970,1400,4490,4025,1900,1775,3930,5120,10100,4910,2895,5805,2175,13300,1460,5640,2775,6480,6650,4020,4975,3940,2340,NA,NA,11200,1675,1585,24200,2930,2490,2110,687,2120,66900,3725,4310,8020,9990,9897,2950,4505,4695,4955,6110,11600,1805,5690,3395,16600,3125,NA,9170,11550,5100,1710,4655,36200,3130,13250,10550,4290,11550,3190,903,5010,2190,18400,7350,4630,4640,2280,1935,2705,67400,4403,1075,5780,5601,1473,5120,1920,3535,3300,5540,9650,4390,1890,1210,3110,19700,7290,8470,2355,2250,5910,11850,3065,694,4815,1160,2564,2060,1588,1630,4690,1280,4750,4840,1975,5200,4135,5000,2064,2410,2095,557,9900,9750,5810,4330,3725,8300,3215,7420,3180,8960,3405,14700,9340,1425,2052,2480,NA,8210,1570,1395,2090,9860,8020,3680,4020,1915,3075,NA,4205,3365,5050,1744,6210,12200,6890,3355,10900,5976,907,18050,2010,3090,6000,2940,2565,8120,198,3590,2130,795,NA,7170,NA,1550,2400,5960,7680,6890,1561,1480,2495,3930,2605,2375,7616,NA,1670,5825,4915,NA,4923,3425,1685,1545,1675,12650,4920,NA,6110,5540,3590,4285,5540,932,2425,611,11900,2115,NA,707,2260,11950,6000,2400,6830,6530,3905,803,2200,3925,5270,2385,805,1520,3590,1958,3660,1335,1600,1477,4690,1535,1700,6304,516,1295,4810,5880,3325,1930,9860,6070,3655,5870,4165,2290,1797,15200,4362,NA,626,6240,1690,4400,3450,1455,1995,1480,5716,13500,1020,12502,2885,2864,2560,3615,1845,3895,3675,839,13000,5890,8430,1305,8730,4600,1480,620,4500,1350,2035,730,4755,4595,3330,5300,8106,1625,3410,2835,2650,9750,4000,3535,4925,9460,2040,6420,6410,4085,4400,6980,473,2594,2730,722,5025,1990,3050,3790,3415,945,5000,6470,3805,7980,3270,2250,2960,1490,3140,1725,3260,7670,1910,6400,3970,2980,728,5720,4670,4405,2502,1590,3359,1460,2210,3620,2490,3035,3985,2095,2130,403,3540,7000,2965,1680,1685,3205,1810,6510,2565,6130,1910,6670,2500,3110,10300,5440,4775,4570,996,3010,968,5300,3120,4590,1810,3460,2410,2930,6820,1860,1115,3787,21550,4335,2900,11200,3575,4655,2065,12600,877,1390,12950,5260,744,3180,4980,3280,7650,18300,4228,5530,3915,7830,2122,5980,4050,30050,2360,3050,4050,3890,15582,8740,2385,3350,1490,2235,1355,678,2715,1525,2161,3560,3375,423,9620,515,2305,1595,11600,2340,2660,9340,4420,3585,3079,4615,3580,5840,4395,9870,798,2485,6580,2950,3125,2140,4740,5640,1950,1160,2417,1595,2630,3470,1000,6380,1600,4945,1805,5920,6140,6280,3735,814,3745,1505,830,3115,1880,810,6140,3050,2280,10850,3160,7200,3750,3505,1115,820,6380,4615,1005,1100,709,4900,861,2510,1925,8390,475,3135,4590,29200,1914,5340,45150,314,2390,990,360,3120,3430,4480,1385,6590,12000,6130,1680,3900,810,1795,2410,513,4655,2975,4665,3340,2595,3800,3095,6680,1716,10777,916,2935,2510,3070,18750,3460,2195,567,2940,3715,21800,550,805,4800,3800,2690,2640,1900,605,4515,5040,13500,3550,69700,3650,801,2005,2090,2595,1890,3840,780,20100,2210,573,11850,612,24786,2895,3635,2855,1410,1370,734,3810,3480,1705,1700,536,1465,408,387,998,155 -"2019-02-28",45100,70000,133000,376000,126500,220500,390500,195327,1246000,263000,115500,44350,43650,260500,237500,34850,272500,36550,230500,88700,103500,200000,461000,105500,188000,75000,70500,301500,38850,107000,100000,131500,118000,456500,14800,73131,66511,319000,28450,94600,13950,30900,12450,15000,21250,139500,361000,7560,89800,9160,57200,34050,53600,111500,82000,49850,64500,191000,53100,42750,15700,322000,102000,108000,238300,485135,13050,180000,72500,31900,34650,68900,190000,50100,36800,23400,285500,38700,55600,93600,249381,213000,31600,25050,125000,6340,36800,180100,42500,319500,25500,79839,94100,42800,95700,7090,4325,11850,18950,35700,4595,17700,40750,37700,96800,531248,764000,18400,4170,95300,5050,62200,38700,218217,37200,22100,227000,65800,89800,170700,32950,350800,81000,32150,23050,36200,51200,19750,53000,194000,32800,116600,12800,41600,108000,74000,75000,25900,151000,NA,60500,35100,14550,69900,86600,269000,121800,19000,23600,58900,5900,16300,43450,57734,54000,80600,12450,790000,90000,79200,4000,74300,5110,8480,4220,7145,76568,NA,1500000,9060,7610,6630,13900,NA,19050,48500,159668,11900,11400,5940,48150,NA,52800,14100,100056,NA,26150,34500,61300,33050,179000,10350,21100,28500,184000,23750,19450,109000,10150,21761,21679,34100,146500,35700,46500,22000,272000,21100,103000,9590,5700,46600,21550,141500,74600,17900,29400,29000,8150,21950,225000,10200,50700,5790,73700,24000,27650,36750,33833,65400,57500,19000,26400,79672,12350,175000,64400,1010,114000,29900,50800,NA,20000,79000,9900,168000,43950,30300,8840,5200,48950,31900,24150,37750,7870,45750,19950,55600,19450,30000,42950,38950,69800,15800,42050,28750,10000,1660,18900,61400,51500,4825,61800,44300,2840,53800,36100,30650,11750,48900,108000,47150,11100,3295,40760,12350,20750,14300,67300,52700,44150,30050,34050,40828,4663,18600,16900,70000,96200,1135,18300,8740,22950,62300,8200,84300,12650,2240,15750,59700,2540,53500,33350,32500,12100,22150,57000,19300,6610,28800,45150,4725,41450,60600,117500,63200,25400,8731,118100,36200,8280,32300,65600,28200,17412,5780,15250,43550,21300,49856,31200,66659,7820,14900,15650,60300,55000,NA,1374,2300,14450,36550,659000,9120,9460,2280,23750,4155,14850,12350,6890,97800,NA,8100,26236,9240,15750,NA,15485,55900,32100,NA,8050,12150,25550,2565,754,12950,32577,17800,12150,10150,152500,13081,45400,13600,20600,11850,25100,29750,332000,13307,15300,7310,41500,27500,66700,25950,27300,4295,40500,7210,143000,4185,42650,7115,NA,12500,34300,20300,48000,5150,9200,7920,27250,NA,6700,4215,7950,83700,47700,38750,18450,18350,48900,19600,17450,83200,12250,24000,7720,NA,41283,24000,NA,5850,3895,20800,20600,7250,84700,23950,1930,NA,12300,7770,40500,9290,84400,30950,13450,17800,5900,7350,9620,95500,16600,NA,14100,14700,NA,8270,10850,31400,25600,58400,28350,10550,9200,3420,62200,10000,5750,22150,6944,6120,2023,6770,13800,5410,12350,5070,13550,24450,10300,10150,23000,95000,4670,14500,1905,23504,7930,32150,627000,NA,15790,23700,53738,6200,21100,4650,8200,8580,3250,11450,10400,724,4985,15500,26000,32650,2320,6130,10550,4880,124000,34300,18650,1070,4200,8820,14706,25600,9800,6780,9700,3520,34400,10400,20800,4515,34300,23800,4250,63092,199000,6680,91100,1970,72000,20950,9350,NA,12250,53900,47500,34700,1440,51000,NA,11250,8280,6650,1540,6100,58100,2750,6500,15100,36100,2290,52200,13450,25650,9080,50600,40000,19700,11250,6010,12100,11050,17400,22650,16300,5060,7460,18350,59700,3795,2740,NA,3260,12950,62200,12850,12400,36600,3050,185000,16500,25450,73400,NA,10800,27000,14650,45300,27300,NA,16600,6400,14750,44000,14300,16800,8500,10200,2635,18000,14100,3625,24700,8120,2685,1910,6280,13550,1205,NA,1260,6290,4995,15800,5800,1685,20350,61000,4705,9800,41150,7030,5420,128500,979,7080,3460,23300,513,11500,16850,39900,4735,4025,10300,NA,12250,18400,2485,15950,16950,11200,94300,34850,8490,11050,21800,7060,12450,21000,25200,13500,13132,4850,20550,85500,14050,27550,5010,22600,23200,13450,2610,5880,18100,5506,6500,23150,NA,11000,5790,5530,3255,7650,2690,52500,10900,53100,NA,7500,9580,2670,2640,800,4905,6390,14300,15967,20800,28842,2870,141500,10800,23400,NA,10500,32850,93500,11950,3675,6970,4890,10750,548,2840,5030,62995,19200,5330,3410,1850,52700,2650,4835,6090,6300,1160,38050,2685,10900,17450,7220,8320,2815,8300,11900,10650,14400,15050,9090,NA,39300,9550,12300,12050,7690,17850,11500,17426,36400,7030,55700,10700,12450,43300,7130,4305,12700,4470,3860,5170,20400,23200,8580,4503,24800,5460,NA,885,4365,3170,6820,6900,1115,3205,32000,4670,5470,8770,6000,30550,8590,4810,6000,8060,99100,37500,10350,4950,12650,1840,6460,7330,632,10800,NA,910,7770,5700,12350,5500,13100,20000,2440,11200,8360,2570,6200,12300,2250,18400,2200,10750,145000,5010,64500,15350,7980,4430,7900,6220,8370,15550,7080,NA,30210,8250,12300,1640,21450,8520,18550,1630,22000,9340,15000,7130,21118,14050,4695,16500,4660,30250,8610,5140,13350,5860,1160,3755,4750,21950,1420,11450,272,17700,5950,1626,14750,10100,10700,9330,6890,2430,17000,23100,7870,7800,1425,2155,3000,780,33500,13850,4305,9150,14000,15000,2310,2585,4222,NA,6400,9080,6060,237500,40450,2420,11200,6800,26400,13150,8879,3270,6420,1720,982,5350,4100,27750,16200,6410,2075,1715,8970,3920,11550,1700,3130,7870,11000,3900,3965,4090,8867,5910,32500,2660,5957,10400,3305,10850,11575,1050,8000,12950,14350,1480,59700,830,20550,6880,13250,5900,77300,8148,44400,16800,18350,2860,22700,2970,13650,4900,15350,4950,13400,1790,5020,16400,NA,5480,701,5280,6510,2740,1030,8950,6690,1540,10850,9585,2715,775,4185,5010,4625,8169,3945,13850,26950,6420,673,2250,2120,8130,1720,1440,5000,9740,1675,4085,4815,2545,10300,3420,2200,2395,9480,7200,8540,2295,11400,2480,2710,7890,8300,4200,4810,14100,10050,1110,1125,5200,2320,3785,2270,3765,12700,15900,29200,9810,1100,12150,11050,13000,4630,NA,195,1195,965,6470,1425,4375,13500,11250,5420,NA,2860,12850,2295,10200,6350,2630,2310,15400,1915,2380,1830,5560,2545,3290,4730,12700,8476,108500,4625,9920,7300,2985,5930,4635,409,830,28907,NA,35000,12700,3200,7590,875,2510,11500,7040,1600,11200,15100,NA,3090,4095,17350,11500,1740,9080,7690,4500,162,28450,4900,2280,NA,9200,5810,809,7450,4335,4735,11500,15500,4025,14000,5700,2175,6800,4220,3850,8540,3515,4680,13400,2365,4595,6570,4210,2125,5950,3915,1248,11350,13400,2230,20817,5680,2775,3400,4885,5000,4035,3960,2845,3400,7100,15250,21550,6870,3890,17700,22300,2660,12150,16950,14100,20050,4970,22650,10550,1315,2755,6440,480,4770,8220,6600,945,10050,8010,8370,NA,3375,8370,6020,15900,NA,15800,1220,3025,711,3425,1745,28000,10250,3085,3075,28050,7760,1100,4125,4150,13100,20650,NA,3670,2945,28100,6360,9950,2100,86100,1020,7120,11350,2210,8130,4190,610,907,4725,1945,20500,2925,11450,17000,1825,1315,9532,2655,3970,1900,2600,2195,7310,1355,2165,4680,9660,11100,1438,5170,18400,1480,6950,2320,2705,5270,42950,7350,2500,5550,21000,2415,2330,10350,1860,1048,6300,10689,2910,1790,1830,2815,38950,6500,77100,45700,6900,8320,40250,3055,6320,14000,3150,9050,2320,3190,2400,2243,5980,3120,6890,11550,1400,1645,5200,3825,940,1990,4555,9000,3890,7070,4900,7720,26547,1450,3030,1555,3940,2355,10150,43100,1705,NA,2980,13900,1295,1240,5800,1363,3195,1670,42350,1945,2010,NA,3500,3400,1685,1760,3100,2780,8830,5600,6550,3137,3097,6430,7100,9400,2990,132000,NA,2420,2025,5300,6320,187500,5200,4510,6970,4900,8970,20200,3750,NA,5300,2950,4600,12400,4025,5880,5792,NA,2795,NA,2205,18800,7910,2165,9040,7690,3720,2325,1071,8330,2920,NA,2095,1520,1820,3975,2020,8060,7790,5320,3380,8770,1660,2335,5800,2370,4270,173,3115,2330,998,4630,3330,23750,2470,1785,4170,10750,4940,13550,4730,18200,1750,2230,9430,4310,6596,28352,4580,10300,1420,1100,7800,3650,2745,7710,7070,2965,NA,14600,9070,9990,1240,14300,10650,1635,18800,10600,7000,2990,5524,5600,3135,2275,3017,4530,6400,6930,7055,11350,20700,2405,8041,4785,1410,6720,5340,3120,5917,6650,6200,7560,7150,2645,8100,9980,8000,3472,2068,2580,1425,3535,35250,12671,14900,6230,830,11400,7990,6680,7460,1455,1625,5100,NA,6690,5560,14000,969,3175,4920,10100,10950,27300,1530,1405,6860,1200,2835,2520,1860,3050,4340,1065,12800,6970,3305,4700,10300,1500,NA,6880,1340,1100,7980,28450,6100,7300,4790,3800,8600,956,5250,3060,3380,6350,3370,4870,2540,12750,6640,5660,8180,3220,1380,3155,135000,1070,3035,2135,3630,864,7500,3050,1635,4230,7030,4235,9440,5390,4130,4835,12450,858,1040,1605,9840,4860,1715,2825,3345,6840,1660,12500,5460,1160,4900,5250,2050,8750,6260,10400,14000,533,4050,7370,3080,2810,NA,3310,2865,1320,4200,3950,1815,1710,3890,4715,9890,4835,2830,5605,2050,12100,1460,5550,2610,6210,6280,4015,4785,3920,2315,NA,NA,10850,1640,1570,24500,2805,2355,2125,652,1990,66200,3640,4130,8010,9600,9756,2890,4320,4745,4730,5730,10450,1800,5430,3330,15950,3095,NA,8550,10700,4985,1585,4605,27000,3080,12900,8690,4290,11700,3080,869,4800,2125,18000,7210,3910,4920,2100,1855,2590,67200,4218,1000,5700,5377,1469,4940,1810,3410,3270,5290,9420,4365,1780,1210,3030,18350,6900,7960,2230,2130,5190,11350,3045,661,4507,1085,2448,1945,1528,1580,3935,1240,4265,4795,1935,4820,4035,4815,1757,2400,1963,536,7970,9700,5550,4055,3530,8120,3010,7110,2600,8730,3365,13800,8600,1090,1861,2340,NA,7780,1495,1245,1945,9750,7750,3615,3880,1760,2865,NA,3970,3060,4980,1592,5910,10200,6600,3290,8700,5747,885,16900,1975,2910,5630,2730,2370,7910,185,3460,2045,714,NA,6110,NA,1485,2300,5680,7640,6650,1453,1395,2405,3845,2480,2370,7580,NA,1640,5625,4700,NA,4789,3210,1590,1425,1525,12200,4640,NA,5970,5350,3590,4145,4500,899,2270,614,10700,2000,NA,677,2095,11350,5710,2290,6310,6060,3720,786,2160,3740,5180,2285,782,1455,3365,1915,3105,1270,1460,1443,4200,1440,1590,6162,507,1240,4500,5730,3125,1740,10450,5950,3480,5610,4040,2290,1698,14650,4095,NA,584,6080,1685,4252,3350,1350,1935,1580,5764,13200,1000,11866,2805,2788,2555,3505,1735,3880,3475,839,12750,5650,8030,1205,8530,4355,1425,602,4490,1360,1880,703,4665,4600,3330,5090,7831,1585,3190,2645,2555,7800,3920,3455,4935,8970,1930,6440,6080,3900,4250,6890,452,2437,2690,681,4625,1960,2935,3714,3365,939,4605,6010,3825,7340,3290,2250,2840,1410,2970,1580,3260,7440,1820,6560,3605,2940,718,5600,4580,3870,2411,1535,3169,1395,2160,3570,2470,2860,3740,1990,2070,398,3350,7110,2935,1565,1625,2660,1710,5580,2390,5970,1825,6480,2530,2885,10100,5300,4585,4300,936,2850,893,4900,3020,4470,1700,3425,2200,2820,6690,1400,1075,3780,19750,4300,2920,10600,3575,4270,1960,11600,850,1365,12850,5160,688,3090,4950,3180,7380,18100,4105,4850,3945,7027,2127,5850,3935,25950,2225,2685,3800,3830,15534,8050,2195,3300,1425,2170,1255,640,2525,1470,2156,3505,3260,423,9320,510,2015,1530,11450,2190,2600,8700,4280,3400,3089,4475,3410,5630,4305,8690,786,2400,6240,2805,2850,2005,4585,5610,1860,1100,2332,1525,2624,3550,1000,6110,1500,4945,1640,5010,6140,6180,3525,815,3590,1370,814,2915,1735,773,5750,2895,2180,10750,2965,6860,3900,3155,1085,814,6230,4200,822,1428,692,4790,830,2435,1735,8010,472,2935,4560,28450,1908,5100,45250,300,2275,960,338,3055,3275,4390,1280,6100,11000,6010,1550,3915,799,1740,2340,495,4335,3260,4480,3260,2345,3800,2900,6680,1603,10175,960,2910,2505,3045,18750,3420,2010,562,2875,3540,21100,510,805,4510,3580,2630,2610,1780,577,4450,4880,13500,3550,70800,3755,773,2010,2000,2500,1850,3800,759,20050,2060,630,11350,603,22164,2820,3315,2850,1400,1300,708,3815,3430,1610,1615,536,1325,408,387,998,155 -"2019-03-04",44850,70100,138000,376500,122000,212500,387000,198193,1263000,263500,113000,43050,42800,261000,238500,35800,267500,35450,227000,88200,108500,195000,448000,106500,183500,74600,71200,298000,38150,107000,100500,132000,115500,458500,14400,71934,68036,313000,28300,91600,13850,30450,12200,15100,20800,139000,354000,7690,93900,9160,54300,33100,52700,110500,83900,49650,63100,191000,52600,42350,15600,321500,100500,109000,234400,492010,13100,180000,71800,31300,34700,68000,189500,50300,38000,23600,288500,39450,57600,93100,254168,210500,31600,24050,123500,6330,36550,167400,43850,316000,27900,81116,93100,41650,97400,7020,4335,12175,18750,35250,4780,18400,40950,37400,98300,550805,759000,19250,4175,90200,5020,60900,39350,228429,39650,22400,229000,65400,90900,167000,33350,388000,81100,31850,23050,37200,53400,20200,52700,188500,33100,117900,12900,43900,107000,78000,76900,24050,156000,NA,58600,36200,15450,69200,93100,277500,116500,19950,23700,58400,5940,16200,43100,60497,54400,86500,12550,807000,88700,79700,3900,78100,5170,8440,4205,7162,77041,NA,1545000,9260,7680,7150,14300,NA,19450,50200,162074,12050,11850,5930,49700,NA,53800,13900,102439,NA,26800,35000,63000,33050,182500,10500,20350,28650,186800,24350,20200,109000,10200,22239,22544,35150,148000,37400,48000,22500,273000,21800,107000,9880,5740,47600,22800,148500,76900,18750,29600,29600,8290,22000,231000,10400,52000,5780,77300,26100,28700,38150,35500,66400,60200,19600,27700,81952,12600,174000,64400,1035,117500,30000,51100,NA,19750,82700,10250,168500,45850,32250,9050,5070,50200,32100,25550,39200,8030,47450,20650,58800,20100,30650,42800,39050,71900,15900,41450,29950,10300,1640,19050,61900,52300,4940,62400,45450,3000,54100,34950,31950,12250,48900,112000,49600,11400,3340,41781,12950,21250,15500,66600,53900,41800,29850,34050,42542,4911,19700,17300,70400,105000,1135,18350,8930,23100,65300,8400,87800,12750,2315,15850,59100,2555,55200,34600,32250,12700,23200,58000,20000,6630,29800,46900,4845,43250,60800,117000,65700,26000,9103,119400,37600,8170,33900,66900,29500,16622,6130,16200,43650,21600,51994,32600,67204,7920,14850,16950,60100,56600,NA,1393,2420,14750,38600,665000,9410,9380,2290,24950,4220,14900,13400,7480,113700,NA,8500,26020,9400,15850,NA,16149,55600,32350,NA,8050,11900,27000,2630,762,12800,34121,18800,11750,10250,150000,13845,45450,13900,22600,12250,25350,31150,336000,13307,15050,7050,40900,27650,66800,26350,26850,4140,40250,7150,137500,4135,43300,7320,NA,11850,35200,21200,50100,5230,9320,8630,28750,NA,6950,4175,7950,84600,49000,39300,18350,18800,48850,19900,17550,82400,12400,24100,7830,NA,42427,24400,NA,6200,3891,21300,20850,7500,91500,24950,1970,NA,12400,7900,44350,9400,84100,31100,13650,18300,6110,7220,9920,95100,17100,NA,14950,14650,NA,8750,11150,33850,27050,58100,29850,10600,9690,3430,61100,10100,6020,21600,7156,6080,2110,7200,14350,5600,12350,5150,13950,24800,10750,9570,23050,96000,4655,15000,1955,23698,7960,31100,625000,NA,16152,24550,52123,6330,20900,5010,8230,8680,3280,11650,10700,728,5320,15300,26650,32750,2315,6320,10850,5010,118000,35150,19200,1100,4275,9060,14706,26650,9770,6750,10200,3520,34600,10850,20400,4605,34250,24800,4320,66017,199000,6770,93000,2040,78200,21650,9460,NA,12400,54100,48850,34900,1500,52800,NA,11500,8900,6790,1595,6130,57900,2915,6800,14900,38250,2325,53800,13900,26150,9200,50400,40000,20200,11200,6130,14400,11250,18050,23750,16900,5130,7660,18950,59200,3860,2805,NA,3320,12950,66300,12900,12500,37350,3055,185000,16500,26350,75300,NA,11600,25850,14650,48000,26950,NA,16650,6350,14550,43450,14600,16900,8500,10050,2650,18250,14250,3785,25850,8190,2720,1940,6800,13550,1200,NA,1260,6480,5020,15450,6240,1700,20850,60900,4705,10000,40900,7450,5570,127500,960,7390,3585,23100,515,11600,16850,41300,4895,4090,10400,NA,12950,18550,2605,16500,16150,11200,94200,35450,8680,11000,23200,7030,12950,21000,26850,13500,13269,4840,21150,90400,14500,29050,5000,22650,23700,13300,2500,5980,18450,5641,6850,24250,NA,11600,5900,5550,3285,7660,2760,52000,11100,52800,NA,7550,9780,2680,2675,813,4930,6850,14450,16201,21700,28943,2900,148000,11150,23750,NA,10050,32950,92500,12800,3765,7240,4890,11150,564,2795,5030,63191,19700,5510,3660,1900,50200,2735,6120,6260,6740,1185,39300,2695,10950,17600,7270,8770,2810,8190,11950,10550,14350,17100,9080,NA,41400,10100,12300,12050,7740,18750,12000,17238,36750,7310,55300,10400,12750,43650,7520,4110,13150,4410,4040,5170,20700,23600,8750,4601,24650,5470,NA,882,4280,3560,7020,7120,1125,3310,31050,4815,5500,8800,6240,31350,9150,4920,6170,8500,99000,38100,10800,5150,12700,1925,6710,7380,652,11450,NA,913,7910,5760,12950,5720,13150,20900,2315,11550,8370,2650,6200,12400,2365,18250,2090,10850,137000,4810,63200,15500,8160,4400,8300,6540,8060,16050,7110,NA,30961,8580,12500,1715,22150,8490,18550,1720,22000,9330,15000,7180,21642,14100,4840,16850,4830,30450,8760,5220,13150,6110,1245,3765,4780,22050,1445,11700,270,17950,6120,1597,15150,10150,10850,9220,6890,2510,17500,24400,7990,8040,1510,2175,3055,806,33800,13850,4265,9650,14750,15200,2285,2580,4452,NA,6650,9470,6120,237500,40300,2325,11650,6890,25500,12850,8840,3360,6430,1715,1010,5380,4655,25800,16700,6500,2125,1750,9150,3945,13300,1695,3160,7870,11000,3980,4005,4445,9012,5910,33800,2670,5931,10350,3480,10700,11650,1080,7800,12950,14500,1555,60000,856,20700,6960,13550,5900,81200,8326,44800,17550,19050,2895,24200,3025,13850,4990,15200,5080,13500,1875,5230,16500,NA,5670,702,5670,6360,2825,1045,9150,6800,1555,11550,9920,2715,797,4265,5290,4430,8247,3975,14000,26950,6450,663,2310,2130,8480,1695,1405,5030,10100,1685,4765,4835,2615,10500,3430,2230,2520,9790,7420,8790,2495,12100,2580,2800,7890,8380,4200,4920,14400,10000,1110,1160,5290,2430,3810,2335,3740,13350,15900,29350,10100,1115,12600,11300,13450,4755,NA,199,1235,1145,6710,1475,4455,13400,11450,5730,NA,2875,14000,2295,10350,6560,2785,2300,16500,1940,2410,1875,5970,2565,3400,4780,13850,9124,108000,4680,10300,7570,3190,5970,4725,429,848,28667,NA,35350,13050,3040,7650,898,2540,12250,7060,1655,11450,15750,NA,3065,4150,16500,11950,1790,9090,7750,4280,163,28500,5100,2300,NA,9180,6040,804,7520,4600,4435,11500,14350,4030,14000,6030,2235,7350,4360,3945,8740,3540,4920,13500,2415,4890,7230,4230,2185,5930,4080,1321,11700,14300,2320,21686,5550,2825,3400,5130,5100,4225,3985,2905,4305,7550,15750,21900,6870,3920,17550,22000,2690,12100,16350,13900,20350,5060,23050,10650,1315,2925,6490,498,4900,8560,6650,942,10150,7780,8800,NA,3420,7990,6050,15250,NA,15900,1330,3040,740,3485,1775,29200,10950,2910,3045,28700,8170,1120,4310,4490,13250,21350,NA,3695,2935,28950,6200,9980,2200,86200,1135,7160,11350,2280,8210,4190,615,963,4815,1955,20950,3040,11500,17450,1915,1325,10185,2695,4070,1995,2620,2170,7600,1300,2200,4675,9720,11922,1446,5190,18900,1505,6760,2315,2625,5460,43500,7420,2500,5550,22300,2410,2395,10600,1945,1010,6390,11028,3015,1870,1895,2720,39700,6400,77300,46000,7120,8420,40000,3260,6550,14300,3180,9140,2440,3120,2435,2243,5980,3340,7100,11550,1405,1645,5260,3880,941,2060,4655,9300,3850,7080,4790,8080,25449,1455,3775,1570,4110,2375,10250,43100,1760,NA,2980,14250,1350,1235,5830,1423,3220,1710,41450,1945,2060,NA,3670,3540,1740,1835,2760,2780,8930,5690,6560,3216,3112,6660,7250,9490,2990,133500,NA,2490,2050,5900,6460,198000,5330,4770,6930,4610,8950,20600,3805,NA,5340,3070,4600,12800,4135,6320,5744,NA,2810,NA,2240,19300,7810,2195,9120,7760,3795,2400,1062,8380,2975,NA,2145,1595,1815,3820,2080,8400,7960,5070,3665,8730,1685,2335,5560,2375,4235,176,3110,2260,999,4755,3395,22450,2485,1840,4170,10900,5070,14250,4700,18650,1805,2315,9480,4310,6958,28422,4705,10400,1450,1100,8010,3550,2855,7780,7160,2870,NA,14900,9030,9950,1180,14600,11150,1585,18300,10500,7320,3065,5270,5670,3185,2275,3017,4610,6440,6790,7252,12400,21150,2505,8339,4915,1415,6800,5350,3105,6013,6990,6170,7490,7120,2770,8090,10150,8140,3337,2163,2675,1475,3645,36400,12846,15250,6200,888,11350,8300,6540,7490,1440,1545,5180,NA,6490,5760,14450,939,3320,4980,10300,10200,26800,1560,1445,7030,1230,2880,2585,1885,3090,4410,972,12800,6950,3370,4755,10200,1515,NA,6980,1375,1115,8000,28400,5940,7560,4725,3840,8960,943,5350,3060,3640,6310,3645,4960,2565,12950,6480,5750,8510,3220,1415,2995,129500,1100,3255,2155,3680,858,7700,3030,1635,4275,7140,4160,9570,5270,4205,5000,13200,863,1060,1640,10150,4700,1735,3020,3540,7010,1715,13250,5660,1160,4955,5470,2055,10050,6020,10900,13800,559,4165,7380,3185,2900,NA,3130,2890,1315,4380,4000,1920,1770,3950,4765,10000,5300,2865,5655,2085,12500,1460,5590,2560,6160,6480,4055,4690,3885,2395,NA,NA,11000,1660,1570,24600,2820,2415,2345,642,2080,64900,3880,4170,8140,9280,9991,2915,4620,4795,4770,5870,9990,1780,5420,3455,16400,3085,NA,8750,10950,5020,1645,4700,25600,3190,12450,7970,4290,12550,3105,900,5180,2170,17600,7170,3645,4850,2060,1905,2595,67200,4325,1035,5520,5441,1469,5300,1830,3560,3255,5430,9470,4390,1780,1210,3085,18450,7080,8470,2300,2160,4860,11650,3155,669,4377,1120,2501,1995,1563,1570,4190,1260,4075,4800,1920,4775,4185,4880,1739,2485,1965,547,7510,9720,5850,3940,3875,8140,3010,7170,2680,8740,3490,14550,8660,1030,1803,2435,NA,7860,1640,1265,2120,10100,7780,3635,3980,1825,2870,NA,4095,3210,5050,1658,5930,9730,6630,3315,8370,5925,861,17550,1385,2940,5810,2790,2800,8150,191,3615,2125,500,NA,5840,NA,1500,2295,5720,7660,7030,1552,1425,2510,4005,2535,2400,7798,NA,1630,5725,4805,NA,4806,3265,1650,1480,1630,12400,4800,NA,5990,5180,3590,4265,4290,912,2300,621,11250,1990,NA,710,2170,11700,5650,2305,6700,6070,3770,776,2160,2700,5250,2430,791,1475,3450,1938,3100,1300,1520,1482,3990,1475,1625,6180,508,1260,4600,5860,3170,1720,10500,5940,3450,5750,4080,2290,1802,15600,4169,NA,610,6060,1725,4409,3415,1420,2000,1420,5726,13850,998,11866,2845,2813,2455,3540,1760,3880,3485,839,12900,5850,8210,1245,8740,4530,1455,628,4505,1420,1880,723,4805,4710,3330,5260,7956,1605,2980,2730,2595,7440,4050,3500,4850,8940,1990,6350,6460,4075,4310,6900,470,2514,2750,680,5175,1995,3045,3765,3390,934,4630,6280,3810,7710,3255,2250,2900,1455,3080,1620,3250,7400,1925,6620,3715,2950,740,5650,4640,4045,2435,1505,3215,1385,2175,3655,2600,2945,3840,2020,2215,391,3390,7100,2965,1630,1730,2720,1790,5380,2445,6080,1830,6420,2560,2935,10100,5250,4600,4340,962,2980,898,5050,3165,4570,1705,3440,2190,2955,6690,1350,1080,3809,20750,4330,2930,10700,3605,4320,2000,12050,852,1365,13000,5360,682,3110,5090,3295,6900,18350,4085,4790,3930,8091,2132,5880,3995,24950,2275,2650,3950,3845,15920,8280,2330,3310,1475,2225,1300,655,2635,1480,2161,3530,3345,423,9320,510,2020,1595,11500,2280,2590,9150,4295,3500,3197,4605,3300,6300,4395,8260,798,2490,6400,2880,2965,2090,4655,5600,1875,1110,2374,1560,2606,3480,1000,6280,1520,4945,1680,4675,5940,6070,3620,829,3600,1435,820,3090,1790,788,5730,2990,2230,10850,3065,7050,4200,3330,1079,804,6260,4800,850,1472,705,4890,866,2530,1810,7980,505,3080,4545,28650,1884,5090,45600,307,2455,970,347,3535,3310,4375,1340,6200,11250,6080,1660,3880,799,1775,2345,501,4490,3750,4520,3300,2340,3800,3020,6680,1527,11078,968,3100,2500,3070,18600,3410,2090,556,2870,3585,21200,507,805,4745,3620,2670,2580,1915,571,4455,4830,13250,3550,71600,3775,786,2060,2079,2600,1845,3775,762,20850,1990,621,12000,602,22551,2835,3840,2850,1390,1310,730,3800,3470,1630,1565,536,1370,408,387,998,155 -"2019-03-05",44250,69700,135500,382000,121500,210000,373500,200580,1238000,255500,112500,43150,42750,261000,230500,35650,270000,34850,231500,87700,106500,197500,445000,106000,188000,74300,71300,301000,38000,103000,102000,133500,112000,451500,14250,72932,69084,310500,28150,92400,14000,30750,12100,15200,20800,137000,358500,7610,91900,9160,54100,33550,52500,109500,83200,47400,62000,190500,52000,42450,15850,321000,100500,110000,230000,492010,12950,182000,72300,31650,33800,65100,190500,51100,37800,23200,290000,39550,57800,93700,251774,209000,31300,24150,124500,6350,35750,169700,44300,320000,28200,81410,91900,41400,96400,7010,4270,11750,18650,35050,4790,18400,39350,37450,98000,560146,768000,19700,4135,90500,4950,60600,38750,234084,38850,22150,241500,64000,93300,165900,34100,391500,81400,32000,22100,38250,52300,20600,51900,187500,33350,116800,13050,43600,105000,77400,78600,24150,157000,NA,57500,33550,15150,69900,93600,282000,117200,19850,23600,57300,5970,16400,44450,60878,52200,87800,12050,822000,86000,79700,3900,78500,5160,8410,4190,6998,77041,NA,1523000,9300,7690,7230,14650,NA,19650,48550,162374,12050,11800,5910,51100,NA,54300,13400,102915,NA,26700,33200,62800,32750,183000,10500,21400,28700,188200,24950,20750,110000,10250,22048,22590,35250,148500,39000,46850,21850,269000,21550,107000,9690,5850,45750,22850,148500,76200,18800,29600,28800,8170,21200,230000,10100,52100,5870,75800,26400,28650,38050,36500,68300,59700,19650,29050,81852,12500,174500,62600,1055,117500,30100,50800,NA,19700,86000,10450,169000,46950,31800,9240,5010,50200,31900,24400,38100,8040,49200,20450,59600,18500,32500,41950,38600,72100,15350,40800,29650,10650,1595,18850,60800,51000,4840,63200,47050,3025,52400,34200,32500,12400,48000,113000,49150,11350,3300,41879,12650,20900,16900,67500,53400,42500,29700,33500,43701,4959,20000,17200,71600,105300,1140,18250,8910,23000,65800,8310,88100,12400,2320,15200,59000,2525,55600,35050,30700,13350,23050,58100,20100,6680,29850,47800,4875,42250,60500,118000,65900,25400,8989,118900,36800,8090,32500,67300,28950,16830,6210,16350,43350,20750,49468,31600,67113,7990,15000,16000,60900,57700,NA,1384,2440,14350,37800,661000,9580,9500,2245,24400,4025,14350,14550,6990,115400,NA,8660,25934,9250,15600,NA,16032,55900,32550,NA,8200,11550,27200,2625,768,12500,35183,19100,12100,10450,148500,14179,45400,13750,22650,12250,24650,31550,334500,13307,14400,7010,41100,28050,66400,26500,26900,4140,40250,6930,135500,4155,43200,7378,NA,12300,35050,21550,49250,5520,9320,8470,28100,NA,7050,4150,8060,84500,50200,38750,18000,18650,48400,19950,17900,84200,12150,23450,7690,NA,43190,24100,NA,6270,3868,22200,21050,7540,90500,24850,1995,NA,12350,7930,43400,9430,84000,32350,13450,18350,6050,7170,9760,96600,17000,NA,14350,14700,NA,8780,10800,34050,27050,58300,30900,10500,9720,3105,61200,10000,6260,21150,6972,6190,2098,7230,14450,5650,12400,5180,13750,24800,10400,9740,22200,95500,4655,14900,1950,23747,8110,30550,637000,NA,15518,24350,48526,6250,19950,5000,8210,8700,3190,11250,10500,714,5540,15500,26600,32850,2320,6400,11100,5030,120000,34500,19450,1095,4315,9020,14659,27900,9660,6630,10400,3400,34050,11100,19800,4605,34250,24750,4540,64945,200500,6580,93700,2020,82500,21750,9240,NA,12650,54500,49300,34000,1530,53000,NA,11450,8560,6590,1755,5920,57100,2895,6830,15500,37800,2300,53100,13750,26800,9540,51300,40450,19800,11200,6130,14700,11050,18100,24250,16450,4990,7630,18600,57900,3925,2940,NA,3325,12350,65900,12950,12300,37450,3045,186000,16600,25950,74800,NA,13000,26450,14300,49500,26700,NA,17700,6480,14150,43900,14850,15900,8500,10100,2625,18600,13800,3770,25900,8540,2720,1955,6600,13550,1180,NA,1265,6450,5060,15100,6020,1675,22500,60800,4750,10100,40900,7480,5580,125000,950,7260,3655,23100,508,11950,16800,41450,4890,4080,10350,NA,12900,18650,2650,16500,16600,11300,94200,34900,8460,10300,23350,7350,12900,21000,27400,13350,13406,4900,20800,88900,14100,28950,4940,22400,23400,13050,2615,5920,17900,5709,6840,24000,NA,11400,5920,5650,3335,7880,2825,51900,11250,52200,NA,7640,9450,2665,2660,809,4895,6830,14150,15780,21200,29044,2900,143000,10550,24050,NA,10400,32850,89800,12450,3695,7230,4890,11350,569,2760,5070,63191,19800,5500,3510,1870,50300,2760,6050,6130,6720,1155,39250,2695,11000,17550,7170,8710,2740,8070,11900,10700,14400,16400,9080,NA,40950,9940,12400,11800,7540,18800,12400,16768,36550,7470,55800,11100,12750,43800,7470,4135,13200,4290,4245,5160,21550,22900,8500,4557,24550,5260,NA,870,4180,3465,7070,7120,1125,3260,31300,4795,5390,8590,6080,33900,9300,4875,6150,8680,98000,38150,10650,5220,12800,1935,6410,7230,646,11550,NA,909,7750,5700,12650,5680,13700,21550,2410,11600,8250,2655,6230,12600,2375,18300,2185,10400,138500,4890,62000,15900,8490,4260,8030,6900,8010,15550,6990,NA,32464,8390,13400,1740,22200,8440,17800,1790,21900,9020,15000,7190,21976,13750,4835,17150,4900,30350,8670,5150,13250,6070,1215,3740,4775,21800,1450,11650,268,17650,6010,1597,14900,10100,10850,9020,6870,2480,17200,24300,7800,8040,1530,2160,3040,802,33500,13600,4350,9670,15050,15200,2265,2635,4443,NA,6720,10350,6080,237500,40450,2430,11300,6880,25750,12250,8743,3330,6520,1700,997,5380,4605,24800,15950,6410,2125,1750,9180,3950,13300,1640,3065,7870,10900,4010,4000,4415,8912,5880,32600,2645,5906,10200,3565,10750,11300,1060,7720,12950,14350,1540,58800,860,20450,7110,13900,5890,81500,8351,45000,17150,18500,2925,25000,2930,14000,4920,15100,5040,13400,1980,5210,16400,NA,5450,707,5670,6400,2920,1025,9560,6800,1570,11500,9881,2595,781,5220,5260,4415,8002,3985,13950,26400,6310,657,2295,2135,8450,1710,1450,5020,9900,1830,5250,4830,2680,10350,3420,2360,2545,9800,7460,8790,2520,12650,2585,2745,7490,8120,4200,4925,14500,9990,1085,1150,5100,2485,3720,2310,3650,14150,16500,29400,10100,1090,12700,10750,13500,4720,NA,199,1235,1180,6650,1485,4460,13200,11450,5640,NA,2925,14000,2295,10450,6560,2730,2315,16700,1920,2410,1870,6000,2560,3370,4860,15300,9065,107500,4705,10800,7700,3210,5960,4735,430,877,28827,NA,36050,12850,3545,7860,884,2640,12550,7040,1675,11300,15150,NA,3090,4055,16900,11950,1760,9070,7780,4310,163,27400,5050,2300,NA,8850,6110,807,7370,4500,4385,11050,15250,4015,14900,5880,2200,7680,4325,3960,8410,3495,5150,13600,2460,5380,7150,4240,2105,5920,4025,1316,11700,14600,2315,21732,6020,2795,3365,5200,5090,4215,3990,2885,4515,7580,15600,21450,6900,3840,17750,21700,2645,12300,16950,13950,20000,4995,22750,10750,1315,2920,6490,489,5000,8870,6600,935,10000,7840,8940,NA,3340,8150,6100,15550,NA,15550,1310,3080,733,3465,1810,29300,11150,2980,3050,29900,8290,1080,4540,4520,13450,21550,NA,3650,3000,30350,6270,10150,2195,86800,1195,7290,11700,2350,8500,4190,619,980,4855,1960,20850,2965,11500,17650,1925,1330,10141,2630,4085,2065,2610,2170,7910,1310,2270,4600,9480,11963,1478,5170,19400,1480,6850,2250,2675,5430,42600,7350,2500,5360,21650,2400,2240,10450,1950,1014,6330,10883,3095,1865,1865,2695,40000,6590,77400,46450,7010,8280,40000,3255,6540,14350,3320,8970,2465,3040,2420,2243,6060,3280,7020,11500,1445,1735,5260,3860,923,2020,4810,9460,3935,7190,4570,8580,25499,1450,3930,1580,4065,2370,10350,42950,1760,NA,2980,14400,1440,1200,5800,1430,3185,1680,41200,1930,2060,NA,3595,3520,1765,2180,2695,2780,8930,5660,6550,3197,3112,6660,8440,9230,2990,132500,NA,2550,2040,5760,6400,198500,5380,4775,6830,4750,8820,20500,3820,NA,5320,3110,4600,12950,4100,6270,5744,NA,2775,NA,2255,19150,8200,2130,9190,7770,3790,2335,1090,7960,2910,NA,2120,1600,1895,4009,2040,8450,7870,5160,3740,9030,1675,2310,5350,2395,4005,177,3120,2300,985,4780,3410,22800,2500,1860,4170,10750,5110,14900,4635,18100,1860,2310,9590,4270,7076,28422,4810,10000,1455,1100,8130,3650,2855,7710,7200,2820,NA,14850,9000,10200,1200,14500,11700,1630,18300,10750,7360,3115,5541,5840,3180,2320,3025,4505,6430,6840,7548,12600,20900,2580,7976,4960,1410,6790,5350,3110,6030,6930,6270,7720,7130,2780,7980,10200,8100,3333,2194,2675,1435,3630,35700,12846,15450,6090,871,11000,8200,6540,7500,1390,1585,5080,NA,6620,5470,15650,987,3330,5020,10350,10200,27500,1560,1455,7140,1230,2860,2585,1870,3080,4320,922,12500,6880,3370,4735,10200,1540,NA,6900,1385,1140,8020,28000,5830,7060,4730,3805,9070,892,5310,3060,3650,6390,3685,4950,2565,13150,6480,5760,8850,3220,1410,3105,131000,1125,3250,2140,3635,830,7900,2980,1635,4350,7060,4195,9460,5330,4415,5120,13100,849,1035,1655,10100,4665,1710,2970,3540,6880,1680,13150,5750,1160,4980,5590,2030,10200,6200,10800,14000,569,4120,7210,3285,2940,NA,3135,2905,1325,4490,4020,2085,1800,3990,4805,10000,5340,2855,5655,2000,12700,1460,5660,2490,5970,6760,4070,4635,3860,2380,NA,NA,10750,1630,1560,24750,2795,2420,2330,678,2040,63700,3955,4165,8590,9400,10366,2915,4700,4775,4835,6060,10100,1780,5500,3575,16850,3020,NA,8860,10650,4880,1710,4640,26700,3110,12550,8010,4290,13400,3075,890,5180,2070,17700,7260,3565,5040,2070,1865,2630,69100,4373,1005,5540,5305,1443,5520,1840,3535,3190,5510,9430,4300,1780,1210,3075,18950,7350,8290,2270,2140,4840,12350,3105,680,4358,1110,2448,1995,1558,1525,4190,1250,4290,4820,1920,4860,4190,4775,1757,2325,2000,541,7630,9720,5860,3975,3915,8130,2930,7060,2760,8700,3700,14400,8460,1195,1842,2465,NA,7990,1570,1255,2085,9880,7600,3600,3985,1800,2905,NA,4110,3200,5050,1625,5970,9850,6820,3295,8650,6128,853,17200,1395,2875,5790,2740,2855,8150,193,3615,2060,626,NA,6010,NA,1500,2325,5620,7570,7770,1561,1445,2595,4080,2560,2350,7798,NA,1620,5600,4840,NA,4689,3200,1630,1480,1525,12700,4485,NA,5870,5150,3590,4290,4310,901,2260,611,11300,2040,NA,710,2160,11600,5630,2300,6950,6080,3800,768,2070,3350,5220,2465,783,1485,3480,1900,3190,1325,1510,1456,3970,1480,1635,6056,494,1245,4710,5860,3240,1715,9800,5820,3315,5750,4000,2279,1856,16100,4155,NA,603,5960,1720,4553,3380,1390,2020,1385,5688,13850,990,11400,2865,2808,2420,3500,1825,3850,3490,839,12850,5800,8070,1245,8630,4460,1420,629,4500,1420,1925,750,5000,4720,3330,5270,7705,1595,2980,2865,2595,7660,4200,3505,4750,8960,2010,6380,6390,3820,4340,6840,467,2534,2740,665,5150,2000,2985,3765,3400,923,4640,6250,3760,7710,3220,2250,2890,1405,3110,1630,3195,7340,1920,6620,3720,2875,748,5660,4675,4045,2416,1525,3187,1400,2165,3610,2575,3030,3940,2000,2200,395,3430,7100,2965,1590,1665,2825,1775,5470,2435,6080,1870,6220,2630,2970,10200,5090,4830,4280,963,3030,904,5030,3130,4600,1715,3425,2130,3025,6500,1400,1090,3817,20200,4315,2930,10950,3600,4395,1985,11700,849,1370,12750,5300,680,3055,4800,3145,7240,18100,4061,4890,4025,8512,2132,6190,3965,25100,2280,2620,3925,3855,15438,8210,2350,3310,1485,2170,1350,655,2830,1485,2161,3570,3340,423,9310,500,2060,1610,11000,2365,2490,9040,4290,3430,3230,4540,3295,6250,4410,8330,795,2470,6280,2840,2975,2115,4600,5670,1890,1110,2353,1580,2612,3425,1000,6330,1540,4945,1720,4610,5940,5950,3695,824,3550,1415,830,3045,1915,798,5770,2935,2230,10450,3050,6960,4105,3270,1087,809,6270,4870,789,1414,704,5070,878,2585,1855,8160,516,3030,4575,29200,1925,5090,45400,306,2465,941,342,3450,3205,4540,1325,6240,11300,6190,1640,3685,765,1735,2370,493,4350,3920,4680,3295,2340,3800,3030,6680,1480,10436,1005,3110,2485,3000,18400,3480,2065,563,2845,3525,22150,499,805,4850,3570,2670,2595,1910,568,4540,4890,13800,3550,73300,3835,823,2086,2056,2600,1855,3865,776,21850,2250,651,11650,597,21391,2835,3905,2770,1385,1465,711,3835,3495,1565,1765,536,1395,408,387,998,155 -"2019-03-06",44000,68100,137500,378000,124500,213000,373000,201536,1240000,255000,110500,43000,42600,258000,232500,35250,274500,34500,232000,86700,105500,194000,449500,107000,192000,74800,74400,299500,38400,101500,105000,134500,113000,452500,14350,71535,67750,310000,28000,93900,13950,30850,12250,14900,21350,137000,353500,7590,86400,9190,52700,33650,52300,107500,80600,47600,62600,189000,51500,42500,15450,325000,99300,110000,230700,483171,12950,177500,71800,31400,34050,64700,189500,51000,37300,23350,283000,38900,60300,95100,248424,205500,31050,24100,123500,6360,35800,166800,44950,319000,28300,81705,93600,42050,94600,6980,4250,11900,18800,35050,4755,18350,39500,37650,98000,546329,766000,19700,4130,86300,4960,60500,38250,233771,37750,22600,248500,72500,90200,162000,33450,387500,81800,31900,22350,37100,51300,21000,51400,190000,33050,120500,13000,44000,104000,80100,78000,23150,155500,NA,57800,33100,14550,70400,92000,283000,118000,18950,23350,55000,5980,16500,45100,59353,52000,87000,12000,805000,87000,78600,3845,76900,5110,8400,4155,6963,76804,68700,1512000,9430,7850,7250,14750,NA,19550,47950,160370,12100,11250,5900,51400,NA,53700,13350,101486,NA,26000,33350,65200,32800,182000,10650,20300,30000,186500,24550,21950,110500,10450,21713,22362,34550,143500,38900,46950,22050,274500,21600,106000,9710,5790,46350,22900,140500,75900,19000,29200,28450,8190,21000,229500,10150,52300,6020,75900,26450,28800,38350,35500,72800,58900,19500,29000,83141,12550,168500,63400,1070,118000,29550,51200,NA,20000,85100,10400,168500,46650,30000,9330,5100,52900,32050,25100,37000,7740,47650,20000,59100,19100,32800,42000,39150,71800,15350,41700,28400,10450,1580,19250,60600,53800,4790,65200,45600,2980,53100,34100,31850,12000,48700,112000,48250,11400,3305,41344,14450,21200,17450,67700,54800,42550,30000,33700,43903,4968,19850,17750,71600,102200,1135,18300,8820,22600,65200,8250,87800,12800,2295,14950,59800,2535,55200,34600,30750,13250,22550,57000,20300,6600,30000,47800,4885,42300,60400,118000,65000,25350,9037,115700,35200,8110,33300,68500,29500,15957,6130,18300,43250,20700,48982,31250,66841,7910,14800,15750,61900,58600,NA,1374,2350,14350,37900,667000,9400,9330,2270,24450,4055,14600,12850,6970,124500,NA,8350,25243,9370,15800,NA,16697,58500,35500,NA,8170,11400,26600,2585,762,12550,35714,19050,11950,10200,145500,13893,45150,13550,22300,12200,25200,31300,332000,13307,14900,6740,41250,27700,66900,29700,27400,4060,40200,6960,134500,4190,42300,7349,NA,12200,34200,21550,47750,6410,9520,8320,27250,NA,7120,4185,8350,85700,50300,38500,17950,18350,48800,19650,18300,86300,12000,23050,7770,NA,42332,24100,NA,6340,3818,22050,21150,7500,91700,24600,1970,NA,11650,7950,43400,9350,83400,32050,13450,18100,5970,7320,10400,96500,16900,NA,14050,14950,NA,8750,10900,33550,26450,58300,31550,10650,9880,3145,61900,10000,6140,21100,6779,6260,2085,7270,14750,5610,12200,5120,15000,24950,10250,9520,22600,95600,4590,14700,1920,23455,7660,33750,629000,NA,15383,23000,48746,6600,20200,5100,8220,9140,3215,11250,10400,705,5940,15250,26900,32550,2330,6370,11350,4960,118500,34650,19350,1090,4200,8990,14659,27000,9760,6750,10000,3410,35750,11050,20100,4530,34400,26800,4550,64457,200500,6550,97800,1990,82200,21400,9500,NA,12400,54700,49000,34650,1500,53600,NA,11650,8190,6660,1685,6060,56500,2960,7200,14700,37400,2375,51800,13900,26950,9700,51000,40450,19900,11250,6150,14150,11100,18150,25500,17850,4910,7630,18500,56700,3900,2855,NA,3415,12200,64500,12850,12150,36750,3040,187000,16750,25800,74900,NA,12650,25850,15800,49800,26200,NA,17650,6360,13900,42400,13950,16050,8550,9990,2645,18300,13650,3915,26950,8500,3135,1920,6760,13550,1165,NA,1265,6530,5040,16250,5960,1660,22550,60800,4700,10100,41000,7490,5690,125000,934,7460,3410,23700,494,12050,17000,41000,4850,3935,10350,NA,12500,18850,2640,16850,16350,11450,94200,34850,8500,10500,22950,7390,12600,21000,26500,13300,13087,5040,20600,85700,14150,28350,4925,22200,23600,13100,2435,6000,18000,5855,7100,23850,NA,11500,5850,5670,3375,7700,2795,52300,11100,51800,NA,7620,9370,2635,2620,805,4900,6850,14200,15920,21400,29044,2830,147000,11200,22500,NA,10150,33800,88600,12300,3700,7190,4875,11200,576,2730,5030,64272,19650,5630,3530,1875,51300,2760,6090,6130,6690,1170,40050,2720,10950,17600,7260,8510,2720,8060,12450,10700,14400,17100,8920,NA,40150,10550,12350,11800,7580,18700,12600,17097,36300,7640,56300,11200,13000,43350,7460,4150,13450,4300,4165,5090,21650,23150,8450,4572,24250,5240,NA,865,4175,3295,7080,7100,1205,3410,31750,4800,5340,8470,6090,32650,9360,4950,6210,8720,98000,37400,10850,5210,12750,1965,6340,7280,650,11300,NA,907,8060,5880,12700,5660,14700,21700,2305,11650,7920,2740,6450,12650,2365,18550,2130,10450,135500,4795,63300,16050,8570,4220,8070,6850,8100,15650,6970,NA,32865,8390,13100,1755,22050,8320,17850,1725,26400,9120,15000,7190,22214,13650,4865,16650,4800,30600,8830,5180,13200,6140,1305,3650,4735,21650,1670,11650,260,17900,5980,1585,15500,10000,11100,8970,6730,2465,17100,24350,7650,8650,1475,2130,3010,786,33550,14350,4165,9410,15100,15700,2320,2625,4485,NA,6750,10050,6080,237500,39600,2365,11400,6950,26950,12450,8753,3370,6610,1730,1000,5370,4725,24900,17200,6250,2190,1755,9180,3930,12900,1595,3115,7870,10900,3990,4220,4360,8912,5940,32500,2665,5931,10350,3555,10950,11875,1065,7710,12900,14200,1685,58800,833,20200,7820,13850,5780,81000,8351,44900,18200,18600,2900,25600,3070,14300,5320,15000,4985,13350,1895,5340,16500,NA,5380,697,5710,6350,2910,1090,9740,6870,1520,11750,9851,2595,784,4800,5300,4500,8061,3970,14350,26400,6280,640,2290,2130,8470,1680,1410,5150,10400,1845,5500,4835,2650,10150,3435,2345,2495,9790,7550,8870,2490,12650,2575,2620,7480,8140,4200,4950,14550,9950,1145,1160,5120,2670,3700,2315,3645,14150,16600,29300,10000,1100,12600,10950,13450,4695,NA,197,1265,1225,6730,1480,4540,13200,11500,5630,NA,3060,13850,2295,10800,6550,2830,2385,16850,1895,2410,1850,5890,2620,3370,4910,16150,9261,108500,4665,10450,7590,3250,5890,5560,404,900,29548,NA,36450,13250,3300,8320,903,2655,12450,7050,1705,11550,15850,NA,3085,4005,16900,11700,1780,9020,7790,4205,160,27200,5050,2295,NA,8730,6100,802,7390,4480,4420,11200,14450,4040,15200,6020,2200,7420,4495,3940,8840,3705,5000,13800,2455,5360,7150,4280,2155,5850,4070,1312,11650,14850,2295,21503,5760,2795,3365,5200,5000,4190,3930,2830,4630,7580,15600,21400,6940,3825,17650,22500,2575,12700,16700,13950,20200,5130,23350,10650,1315,3625,6560,481,5050,8950,6590,918,10550,7620,8990,NA,3445,7910,6120,15300,NA,15600,1275,3010,763,3435,1815,30800,10950,2935,2980,31100,8180,1115,4610,4510,13400,21300,NA,3670,2995,29000,6140,9850,2210,85900,1020,7480,12100,2575,8490,4190,619,991,5080,1990,20500,2980,11600,17750,1925,1315,9880,2600,4220,2163,2590,2075,7670,1325,2395,4515,9570,11881,1514,5180,19300,1460,6660,2260,2615,7050,42950,7210,2500,5290,21900,2390,2305,10450,2020,1010,6350,11124,3020,1870,1870,2675,40100,6290,77400,47350,6870,8280,39850,3450,7030,14600,3275,8850,2425,3060,2460,2248,6000,3165,6960,11350,1490,1685,4830,3815,935,2025,4800,9260,3900,7070,4660,8610,25000,1455,3825,1595,4075,2345,10200,43100,1715,NA,2980,14200,1435,1185,5780,1455,3140,1760,42200,1910,2045,NA,3605,3460,1740,2255,2930,2780,8950,5580,6550,3141,3120,6410,8510,9220,2990,132500,NA,2595,2130,5980,6450,195500,5480,4835,6880,4570,8940,20500,3810,NA,5320,3180,4600,12950,4110,6280,6078,NA,2805,NA,2315,19350,8220,2135,9200,7880,3930,2320,1113,7950,2865,NA,2140,1600,1870,4005,1985,8510,7820,5060,3735,8970,1650,2300,5460,2390,3955,176,3255,2255,982,4690,3455,22500,2510,1985,4170,10700,5130,14800,4685,18550,1865,2315,9600,4245,6997,28492,4915,9980,1435,1100,8100,3530,2945,7660,7190,2790,NA,14950,8870,10100,1165,15100,11850,1570,18100,10550,7420,3090,5868,6100,3170,2340,3000,4500,6330,6950,7795,12000,21100,2555,8008,5020,1475,6890,5300,3075,5900,6990,6200,7840,7100,2775,8700,10000,8200,3285,2185,2755,1495,3675,35700,13071,15150,6130,890,11050,8080,6490,7700,1435,1520,4970,NA,6400,5370,14850,955,3220,4890,10350,10050,27600,1570,1455,7010,1265,2825,2605,1855,3060,4335,922,12300,6860,3420,4730,10200,1630,NA,7110,1630,1115,7980,27850,5780,8070,4710,3765,9230,872,5260,3060,4105,6330,3670,4300,2535,13050,6210,5660,8840,3220,1415,3145,130000,1125,3275,2160,3550,825,8000,3015,1635,4315,7030,4165,9430,5370,4340,5050,12700,859,1040,1680,10000,4740,1710,2965,3620,6970,1650,12950,5750,1160,5180,5320,1960,10050,6100,10350,14800,566,4080,7300,3250,2975,NA,3040,2915,1315,4570,4050,2095,1760,3990,5030,10350,5340,2860,5855,1950,13250,1460,5900,2580,5900,6990,4110,4695,3830,2335,NA,NA,10900,1600,1545,24400,2810,2395,2295,674,1895,63400,4315,4175,8470,9720,10366,2890,4670,4800,4745,6130,10000,1780,5380,3510,16850,3060,NA,8790,10900,5000,1720,4640,26000,3060,13250,7710,4290,13350,3050,886,5290,2000,17650,7310,3415,5120,2070,1865,2640,68100,4286,1010,5400,5281,1451,5920,1865,3610,3140,5870,9540,4330,1790,1210,3015,18800,7280,8260,2250,2165,4790,12950,3180,684,4382,1105,2424,1990,1563,1535,4235,1275,4310,4945,1925,4820,4430,4800,1699,2290,1985,536,7490,9710,5900,4095,3975,8140,2930,7090,2665,8570,3770,15200,8320,1095,1842,2705,NA,8340,1625,1310,2185,9800,7430,3610,3965,1835,2870,NA,4120,3245,5030,1691,5830,9700,6860,3315,8430,6179,888,17200,1810,2900,5700,2675,2825,8270,194,3640,2090,635,NA,5900,NA,1510,2260,5510,7470,7650,1575,1445,2580,4095,2570,2315,7761,NA,1620,5575,5040,NA,4656,3210,1620,1495,1535,12750,4450,NA,5870,5170,3590,4310,4185,902,2305,611,11850,2040,NA,710,2190,12150,5580,2310,7110,6010,3810,770,2070,3650,5230,2580,827,1490,3570,1950,3130,1325,1505,1452,3950,1485,1630,5968,495,1260,4690,5890,3285,1705,10800,5960,3235,5730,4100,2290,1864,15750,4395,NA,611,6100,1670,4562,3400,1360,2080,1455,5716,13700,990,11400,2860,2808,2420,3405,1825,3880,3440,839,12900,5820,8020,1255,8800,4380,1410,634,4460,1440,1905,745,4895,4705,3330,5280,8131,1580,2930,2785,2595,7350,4095,3495,4700,8980,1985,6320,6490,3670,4590,6770,466,2517,2730,652,5250,1965,3040,3932,3395,929,4550,6360,3750,7680,3100,2250,2885,1410,3080,1605,3240,7330,1890,6560,3755,2880,770,5650,4660,3965,2440,1570,3280,1350,2175,3525,2590,2965,3880,1995,2230,391,3395,6940,2970,1605,1695,2775,1825,5460,2400,6030,1885,6210,2575,2970,10350,5000,4865,4360,969,3220,900,4880,3145,4780,1730,3440,2015,3070,6570,1450,1080,3699,19700,4285,2915,10950,3590,4350,1980,12000,849,1430,11950,5300,675,3065,4795,3070,7140,18150,4071,4815,4000,8633,2127,6430,3880,24950,2280,2535,4010,3925,15148,8390,2325,3245,1495,2135,1370,659,2790,1480,2161,3555,3455,423,9450,495,2035,1620,11100,2295,2585,9050,4275,3425,3169,4510,3315,6200,4415,8380,794,2470,6390,2875,2990,2135,4620,6340,1920,1110,2349,1550,2612,3565,1000,6340,1620,4945,1680,4575,5520,5910,3815,818,3550,1445,841,2975,1975,792,6180,2910,2250,10500,3045,6890,3915,3615,1079,830,6280,4810,893,1340,699,5060,879,2595,1830,8400,520,2995,4590,29450,1928,5100,46200,309,2425,1065,345,3525,3200,4595,1330,8110,11350,6150,1680,3650,765,1720,2345,545,4480,3850,4675,3305,2260,3800,2920,6680,1489,10617,1020,3155,2530,2945,17900,3530,2055,553,2820,3540,22500,470,805,4890,3680,2690,2600,1915,565,4600,4920,13850,3550,73400,3800,827,2069,2039,2615,1805,4080,761,21550,2035,641,11800,593,21391,2840,3715,2770,1680,1410,708,3835,3490,1575,1750,536,1395,408,387,998,155 -"2019-03-07",44450,68100,138500,375000,125500,210000,366000,197715,1260000,250500,110000,43100,42650,254000,224500,34650,271000,34200,227000,86900,104500,196500,440000,107500,190000,74300,75100,293000,37700,101500,102000,130500,112500,452500,14200,72034,66606,294000,27900,94100,13950,30750,12100,14950,21300,132500,355000,7460,83300,8930,52200,33800,51800,106000,84800,47100,61700,188500,50900,42400,15650,321000,100500,107500,228100,474824,12800,176000,70600,31500,34000,63300,188000,50100,37350,22550,283500,38800,63000,94100,241723,206000,30200,23700,123500,6210,35400,169300,44900,312000,28250,81803,92600,42400,92700,6950,4250,11950,18550,35050,4715,18200,38400,37300,98400,541756,763000,18900,4085,83300,4915,58600,37900,223087,35800,22600,270000,73500,91600,162200,33500,389900,80600,31500,21750,36400,51000,21250,50100,185500,31650,114000,13350,44250,98800,82200,76200,22350,153500,NA,56400,33350,14300,71200,87200,281500,111700,18500,23400,55600,5880,16300,44700,58020,52200,88600,11900,811000,86900,79300,3755,74900,5070,8440,4160,6920,76174,70000,1512000,9380,7910,7190,14550,NA,19700,46300,162575,11900,11250,5930,51000,NA,54400,13100,101486,NA,25550,32950,64200,32500,185500,10550,19400,29350,187700,22150,20900,113000,10600,21570,22180,35950,147000,39600,44900,21900,269500,21150,106500,9620,5790,47750,22500,151500,74000,19050,29500,28150,8110,20950,229500,9920,51400,5900,74000,26050,28550,38350,35000,75900,59300,19650,28450,84132,12600,163000,62600,1070,117000,28650,49350,NA,19400,84100,10500,164000,46000,29450,9250,5090,52000,31150,25400,38200,7790,47250,19700,64000,18900,32600,42700,38650,71400,15500,40750,27100,10300,1570,19450,59400,53600,4810,67500,45950,2930,55300,33650,35200,11850,47050,111000,51200,11350,3235,41100,14250,20750,19450,67000,52700,40600,29950,33850,42593,4749,19300,17350,71700,100400,1130,18550,8540,22400,62000,8130,88000,12550,2160,15000,60300,2520,52800,35050,31150,13450,22300,54200,20450,6600,30050,46500,5270,42100,60100,117000,64200,24850,9447,115300,33750,8110,36000,66800,29600,16124,6000,17700,43300,21850,48447,31450,65386,7890,14600,15900,61900,56700,NA,1332,2305,14050,37950,673000,9430,9210,2260,23950,3960,14800,12250,6950,124500,NA,8250,25718,9330,15600,NA,16970,58300,36950,NA,8080,11150,26800,2530,759,12250,34652,18750,11500,9990,147000,13463,45350,13300,21450,12200,25550,30550,329500,13307,15250,6400,41250,26900,66900,28850,27000,3920,40400,6860,135000,4240,40000,7271,NA,12100,33750,21250,52900,6400,9330,8190,26000,NA,6860,4180,8160,84300,48550,38550,17700,17900,48150,19200,18550,84800,11800,22550,8900,NA,41283,23700,NA,6500,3841,21700,20200,7490,89100,24700,1945,NA,11750,7930,42350,9170,83300,31850,13500,18350,5880,7200,9700,95700,17300,NA,14550,15450,NA,8280,10650,33900,26700,58500,30200,10350,9550,3250,60800,9870,5900,20900,6650,6320,2122,7240,14250,5660,12350,5130,14450,24500,10550,9070,21850,95700,4500,14550,1930,22676,7490,38650,631000,NA,15111,22300,47938,6920,20450,4755,8170,8850,3170,11350,10450,709,5900,15100,26000,32500,2310,6240,11200,4950,113000,34700,19000,1095,4100,8810,14468,26350,9720,6780,9000,3370,34300,10850,19750,4460,34200,28000,4545,64067,198500,6490,99000,2135,77400,21150,9450,NA,12350,55600,47850,34800,1455,54100,NA,11700,8300,6470,1700,6000,56200,2920,6860,14050,37350,2365,51700,13450,26050,9400,52600,39900,20400,11400,6100,13600,11000,18000,25600,17250,4865,7430,18350,53500,3875,2795,NA,3385,11750,61400,13150,12000,36700,3030,190000,16600,24550,74200,NA,12400,24900,15850,50000,26300,NA,17000,6180,13600,41700,13700,16450,8400,9990,2630,18300,13750,4110,26600,8290,3195,1915,6500,13450,1155,NA,1260,6700,4955,15850,5740,1640,21600,60800,4700,9990,41000,7850,5730,124000,914,7550,3670,23650,491,11800,17100,40000,4860,3875,10100,NA,12300,18700,2565,16550,16150,11500,93800,34550,8320,10200,22050,7190,12800,20700,27150,13350,13452,4835,20500,86300,14200,27950,4755,21900,23100,12850,2290,5960,18000,5922,6850,24050,NA,11450,5640,5580,3295,7300,2750,52100,11100,51800,NA,7470,9180,2585,2540,795,4780,6810,14150,15218,21700,28792,2765,153500,10850,22200,NA,9870,32850,90000,12300,3680,7000,4930,10900,584,2735,5030,63584,19750,5550,3580,1870,51000,2645,5650,6010,6630,1185,39100,2740,10650,17800,7050,8290,2665,7860,12250,10650,14400,17000,8810,NA,39000,10600,12050,12050,7230,18650,12900,16956,35700,7420,55400,10850,13100,43400,7240,4140,13200,4235,4010,5080,21500,22750,8310,4670,24050,5060,NA,870,4150,3055,7090,6920,1170,3400,31300,4775,5360,8830,5880,33000,9010,5100,6160,8400,98000,37800,10500,5060,12450,1925,6270,7160,645,10900,NA,895,8030,5740,13300,5660,14550,20650,2220,11500,7650,2710,6380,12600,2450,18150,2055,10300,128500,4580,63300,15950,8320,4220,7850,6550,8140,15600,6870,NA,32815,8740,12450,1720,21550,8120,17350,1670,28450,9110,15000,7090,21976,13700,4810,16300,4715,30300,8660,5320,12800,6290,1315,3600,4700,21300,1720,11650,256,18300,5900,1539,15200,9960,10800,9110,6800,2450,16800,24800,8050,8360,1445,2130,2970,785,32200,13650,3965,9040,14500,16400,2250,2630,4349,NA,6880,9540,6040,237500,40000,2260,11350,7050,25900,12450,8753,3260,6390,1790,995,5340,4385,25150,17950,6190,2200,1770,9090,3930,12750,1610,3045,7870,10900,3900,4060,4180,8812,5860,33150,2645,6083,10550,3480,10950,11575,1040,7490,12950,14350,1665,58500,812,19650,8150,13600,5930,81200,8224,44450,17600,18700,2710,25950,2860,14450,5550,15100,4860,13100,1865,5520,16700,NA,5420,693,5570,6180,2870,1095,9370,6960,1475,11050,9812,2560,772,4460,5270,4460,8110,3940,14300,26400,6350,632,2265,2130,8420,1635,1370,5060,10100,1790,5950,4800,2590,10200,3430,2345,2445,9500,7500,8760,2430,12350,2550,2545,7700,8160,4200,4950,14750,9950,1115,1160,5130,2615,3695,2315,3570,14350,16250,29300,9980,1075,12300,11150,13250,4730,NA,195,1215,1300,6890,1450,4445,12900,11800,5270,NA,2960,13900,2295,10600,6630,2675,2235,15800,1865,2350,1910,5730,2625,3430,4885,15300,9340,109000,4580,9800,7590,3125,5840,5370,407,860,29668,NA,35500,12950,2940,8330,935,2795,12100,7110,1635,11350,15800,NA,3085,3960,15900,12050,1760,8730,7780,4100,157,30450,5110,2285,NA,8830,5910,812,7150,4305,4305,11400,13800,4000,15900,5880,2190,7120,4265,3840,9340,3695,4900,13650,2420,5230,7040,4280,2105,5860,4015,1316,11400,15000,2275,21275,5640,2725,3270,5030,4945,4190,3885,2920,4345,7400,15350,21300,6890,3800,17550,22250,2515,12500,16150,13950,19900,5120,23950,10650,1315,3600,6540,463,5150,8660,6520,908,10250,7230,8720,NA,3370,7570,6130,14950,NA,15450,1320,2925,746,3370,1795,31850,10600,2850,2895,30200,8050,1195,4700,4510,13100,20750,NA,3640,3105,29050,5810,9700,2225,84200,996,7570,11600,2535,8450,4190,619,991,4900,1960,19800,2950,11450,17550,1900,1255,9227,2575,4195,2115,2540,2000,7700,1270,2350,4605,9670,11387,1482,5140,18700,1425,6310,2510,2540,7410,42950,7260,2500,5100,21700,2340,2200,10050,1960,1000,6310,11511,2900,1780,1830,2595,40050,5970,77200,46950,6760,8310,39500,3410,7690,14400,3360,8800,2335,3055,2415,2254,5860,3055,6870,10950,1435,1600,4800,3855,934,2025,4735,8960,3915,6980,4580,8520,24850,1420,3705,1565,3985,2310,10100,43050,1680,NA,2980,13750,1385,1200,6020,1439,3060,1675,42250,1915,2025,NA,3580,3405,1670,2140,3480,2780,8970,5550,6450,3095,3120,6110,8070,9220,2990,134000,NA,2535,2090,5780,6400,199500,5440,4685,6920,4360,8740,20200,3765,NA,5300,3130,4600,12900,4105,6250,6157,NA,2790,NA,2400,19300,8090,2160,9180,7750,3880,2290,1090,7740,2870,NA,2140,1595,1855,3879,2000,8410,7850,4875,3475,8720,1645,2340,5390,2300,3915,172,3185,2155,985,4935,3470,21350,2510,1905,4170,10700,4990,14600,4630,18300,1760,2340,9400,4150,6958,28107,4780,9820,1410,1100,8080,3325,2890,7680,7070,2735,NA,15750,8740,9770,1120,14800,11200,1505,17450,10150,7350,3050,6173,5700,3000,2330,2971,4465,6130,6930,7311,11750,20800,2525,7942,5000,1445,6830,5300,2990,5752,6800,6150,7520,7030,2720,8110,10250,8330,3222,2140,2670,1480,3545,35550,13772,15200,6060,888,10800,7970,6500,7750,1420,1425,4765,NA,6100,5160,14950,977,3175,4745,10850,9850,27500,1540,1545,7130,1270,2765,2510,1830,3035,4325,920,11900,7570,3335,4750,10250,1615,NA,7040,1570,1070,7970,27700,5660,8250,4745,3845,9160,860,5070,3060,3970,6400,3595,3485,2470,12600,6090,5680,8640,3220,1415,3165,129000,1135,3310,2165,3490,823,7850,2995,1635,4340,7340,4030,9350,5400,4305,4875,12750,862,1045,1670,10000,5320,1665,2915,3540,6850,1565,12750,5840,1160,5120,5150,1930,9840,5920,10150,15150,550,4110,7160,3065,2910,NA,3000,2880,1335,4550,4230,2045,1740,3950,4910,11700,5010,2865,5730,1965,12600,1460,5810,2490,5950,7090,4065,4615,3780,2280,NA,NA,10650,1560,1555,24350,2770,2295,2145,760,1860,62700,5020,4100,8220,9500,9897,2920,4515,4800,4640,5920,9810,1780,5140,3425,16600,3015,NA,8750,10700,4945,1575,4590,25450,2995,12850,7310,4290,14100,2970,885,5050,2000,17600,7250,3230,4990,2000,1870,2555,68200,4252,1015,5550,5425,1449,6120,1800,3510,3140,5760,9980,4260,1765,1210,3130,18500,7260,8080,2120,2170,4660,12150,3100,683,4319,1040,2331,1965,1550,1600,4140,1255,4100,4935,1920,4730,4260,4670,1628,2280,1940,531,7260,9670,5750,3995,3735,8050,2875,7050,2550,8370,3640,14750,8320,1020,1765,2560,NA,8180,1620,1380,2100,9890,7250,3585,3870,1800,2775,NA,4025,3255,4950,1658,5660,9450,6610,3235,8090,6077,866,16600,2020,2850,5520,2625,2615,8190,190,3565,2110,825,NA,5720,NA,1465,2220,5480,7420,7480,1620,1400,2530,4030,2510,2270,7616,NA,1590,5475,5050,NA,4539,3245,1595,1490,1445,12350,4435,NA,5760,5370,3590,4280,4000,894,2260,611,11600,2010,NA,710,2150,12000,5400,2310,6850,5880,3655,753,2050,3635,5160,2405,800,1440,3725,2028,3010,1345,1480,1443,4115,1450,1625,6056,488,1260,4650,5960,3230,1655,10100,5960,3165,5470,4050,2290,1860,15350,4322,NA,611,6100,1640,4463,3385,1360,2065,1510,5420,13600,971,11866,2815,2778,2405,3320,1815,3810,3265,839,12750,5740,7980,1240,8740,4440,1375,652,4420,1330,1870,745,4670,4705,3330,5380,7981,1530,2870,2825,2600,7170,3925,3425,4635,8910,1910,6330,6450,3675,4545,6770,465,2529,2700,637,5350,2010,3015,3907,3355,925,4550,6220,3845,7500,3145,2250,2810,1415,2975,1575,3235,7370,1880,6550,3760,2900,782,5710,4630,3850,2421,1530,3191,1365,2160,3430,2520,2960,3905,1975,2175,377,3360,6900,2930,1580,1665,2670,1775,5200,2330,6030,1870,6170,2505,2985,10300,5060,4710,4200,937,3005,976,4570,3175,4855,2030,3450,2030,3070,6650,1350,1080,3751,19800,4150,2915,10650,3600,4300,1935,12000,843,1380,11950,5340,675,3070,4960,3015,6850,18200,3982,4630,3975,8693,2132,6190,3835,23900,2255,2525,3930,3870,14810,8320,2340,3175,1475,2065,1335,655,2745,1470,2161,3590,3395,423,9440,485,2035,1585,11200,2300,2525,9140,4295,3440,3131,4450,3245,6270,4295,8260,786,2460,6340,2820,2915,2335,4500,6250,1880,1110,2302,1505,2565,3670,1000,6340,1610,4945,1650,4500,5420,5860,3675,798,3435,1410,832,2950,1915,792,5940,2860,2250,10500,2990,6880,4165,3500,1065,791,6230,4825,766,1300,690,5200,846,2585,1775,8110,517,2895,4580,29450,1928,5070,44550,309,2535,1000,340,3570,3170,4635,1330,7650,11150,6140,1590,3650,760,1675,2330,532,4490,3700,4585,3290,2195,3800,2910,6680,1532,10275,1020,3085,2500,3040,17950,3360,2000,543,2850,3525,22050,479,805,4880,3690,2685,2605,1830,561,4570,4800,13500,3550,71900,3800,802,1951,2028,2600,1810,3960,753,21250,1985,634,11700,583,22192,2840,3805,2710,1600,1395,705,3815,4095,1570,1610,536,1390,408,387,998,155 -"2019-03-08",43800,66700,133000,373500,120000,204000,364500,196760,1273000,249500,109500,42150,42000,252000,220500,34650,265500,33650,222500,85300,107500,197500,430500,107000,192000,73200,73700,287500,36800,99600,96300,125500,113000,437000,14000,72233,68036,291500,27750,90800,13800,30450,11750,14750,21300,133000,347000,7270,82600,8700,51100,33000,51400,103000,84700,46050,61200,189000,50700,41450,15550,322500,96600,107000,227800,473842,12600,176000,69400,30650,33200,64100,181500,50200,36650,22550,289000,37650,62000,91700,245073,204000,30200,23300,121500,6230,34700,170300,45100,307500,27500,80134,92200,41350,93600,6820,4155,11700,18350,35250,4615,18200,39200,36750,96800,534848,761000,19000,4010,82300,4855,57000,36900,221124,35950,22750,262500,73500,89800,159300,32500,392000,78200,30950,21900,35850,50300,21050,49600,184500,31200,117100,13300,44000,98700,80900,75900,21950,151000,NA,54600,31150,14250,70500,89400,279000,114500,18500,23200,54500,5830,16000,43250,58782,51200,88000,11650,815000,87000,77400,3725,74700,5050,8320,4145,6791,75701,69900,1512000,9290,7640,7090,14300,NA,19450,46900,160370,11900,11250,5850,49200,NA,54500,13050,99580,NA,24900,33850,61500,31800,184000,10550,18450,30100,184100,22050,21100,109000,10600,21474,22453,38500,146000,38600,45300,21900,267500,20700,104000,9470,5790,47450,22600,153500,74100,19100,29950,28100,8020,20300,230500,9900,51900,5780,73000,26050,28100,38950,35833,73100,58600,19800,27650,83735,12250,162000,62000,1075,114000,28350,50400,NA,19350,84600,10650,164500,45900,29100,9160,5120,51100,29850,24850,38000,7930,48200,19400,64700,18900,32450,41100,37800,70400,15150,43250,28100,10400,1560,18500,58200,55900,4805,68000,46800,2910,53000,32800,34350,11800,48300,111000,56200,11250,3185,41587,13750,22050,19450,67900,52000,39650,30000,33600,42290,4816,19150,16950,70000,100500,1120,17700,8530,21850,62300,7980,87400,12900,2130,14750,60500,2490,51700,35000,31800,13300,22550,56200,19850,6550,29600,47100,5320,42400,59800,117000,63200,24650,9733,112900,34400,7880,39250,66000,28700,16082,5870,19200,42200,22300,47427,32650,65022,7960,14400,16400,63200,56200,NA,1313,2315,13950,38250,663000,9140,9080,2250,23250,3905,14650,11150,6830,128100,NA,8150,24898,9510,15500,NA,16149,56300,36600,NA,8010,11350,26750,3000,759,12550,34990,18450,11200,9570,146500,13750,46800,13600,21400,12050,26250,30800,329500,13307,15200,6350,41300,26550,67100,28800,26650,3830,40400,6770,133500,4270,37800,7183,NA,12000,33750,21800,56100,6440,9390,8230,26400,NA,7060,4200,8300,81800,48100,38200,17600,17700,48350,19100,18150,85500,11700,22250,8810,NA,40854,23600,NA,6110,3813,21850,19500,7380,90000,24650,1960,NA,11075,7870,42750,8990,83300,32200,13600,17900,5870,7230,9460,94400,16950,NA,15100,15100,NA,8750,10600,33300,26300,58700,31000,10350,9030,3155,60300,9780,5870,20150,6594,6200,2180,7280,14300,5600,12500,5090,14100,25200,10150,9190,22450,95800,4485,14700,1960,22287,7340,38750,630000,NA,14975,22500,48159,6890,20450,4810,8160,8700,3095,11050,10150,706,5720,15050,24450,32350,2320,6220,11550,4905,110000,34700,18500,1085,4035,8700,14515,26550,9500,6830,7800,3325,33150,10550,19650,4370,34200,27950,4485,65920,197000,6430,96200,2110,80500,21500,9110,NA,12200,55700,48350,34600,1430,53600,NA,11600,8560,6230,1785,5900,56400,2980,6590,13900,37200,2320,53300,13300,26350,9120,51500,40000,19650,11400,6040,13700,11250,18000,25300,16650,4795,7450,18300,54000,3830,2765,NA,3350,11750,64000,13450,12150,36800,3040,190000,16500,24300,75400,NA,12750,24300,17850,50200,25800,NA,16350,5910,13450,41000,13650,16650,8350,10050,2600,17450,13900,4080,26500,8290,3280,1880,6400,13500,1145,NA,1255,6640,4980,16350,5860,1640,20900,60500,4630,9930,41050,7470,5710,125000,919,7490,3505,23750,489,11700,17100,39600,4915,3880,10000,NA,12300,18600,2540,16550,16300,11300,93900,33450,7900,10100,21700,7100,12700,20900,26800,13450,13771,4885,20650,87600,13850,28200,4775,21650,22750,12700,2230,6030,17700,5864,6820,23050,NA,11150,5600,5540,3155,7410,2795,52400,10950,51500,NA,7450,9190,2580,2505,781,4765,6850,14250,15077,21050,29346,2715,152000,10600,22200,NA,9840,31950,89900,12250,3640,6930,4990,10850,627,2670,4985,64371,19850,5730,3690,1820,50400,2795,5820,5900,6660,1160,39500,2750,10650,17250,6950,8120,2630,7850,12300,10500,14350,18550,8810,NA,38600,10700,12050,12000,7560,18550,13200,16862,34500,7370,55300,10650,12850,44200,7380,4240,13000,4125,4035,5010,21400,22550,8340,4680,23400,5100,NA,867,4025,2975,7100,7090,1220,3345,32350,4750,5350,9530,5750,33350,9060,5070,6010,8110,97900,37450,10000,4930,12200,1935,6090,7190,649,10850,NA,893,8020,5550,13450,5580,14550,21300,2180,11450,7640,2710,6350,12700,2335,18000,2075,10050,126500,4485,61200,16000,8240,4360,7980,6640,7970,15050,6930,NA,33867,8880,12800,1700,21500,8020,17250,1675,28700,8940,15000,7080,21785,13800,4700,16800,4610,29850,8660,5080,12800,6290,1330,3550,4580,21150,1830,11350,252,18600,5860,1572,15000,9920,10650,9020,6780,2380,16500,25200,8000,8320,1385,2155,2900,804,31100,14000,4010,9110,14900,16000,2205,2590,4297,NA,6730,9480,5970,237500,40100,2300,11450,7750,26350,12300,8665,3300,6240,1750,982,5350,4460,24000,17300,6150,2200,1775,9000,3890,12800,1640,3015,7870,11600,3850,3970,3950,8849,5710,36500,2650,5931,10250,3515,11250,11400,1035,7380,12850,14300,1705,58400,799,20700,8110,13700,5750,81000,8173,43900,17000,18450,2740,26050,2850,14450,5270,14600,4800,12900,1775,5740,16550,NA,5480,697,5510,6100,2860,1060,9060,6940,1445,11050,9782,2630,770,4700,5250,4475,8198,3945,14350,26800,6400,634,2260,2545,8420,1620,1370,5100,10250,1805,5500,4765,2520,10200,3525,2345,2460,9410,7330,8700,2400,12850,2570,2525,7600,8090,4200,4925,14800,9920,1095,1155,5030,2610,3685,2305,3590,14000,16000,29300,10050,1070,12300,11000,13200,4685,NA,194,1225,1300,6660,1460,4445,12900,11550,5150,NA,2850,13550,2295,10600,6730,2685,2180,15700,1870,2430,1870,5660,2535,3400,4850,15050,9242,108000,4515,9910,7530,3090,5750,5380,420,854,29227,NA,35300,13100,2830,8650,942,2675,12100,7130,1605,11300,15500,NA,3075,3835,15750,12150,1770,9270,7740,4090,156,28300,5150,2275,NA,8760,6020,839,7120,4360,4310,11150,13400,4000,16300,5760,2160,7360,4310,3835,9450,3670,4810,13500,2365,5040,6890,4280,2080,5750,4115,1321,11300,16200,2240,21046,5580,2705,3155,5020,4980,4425,3780,2885,4415,7200,15600,20750,6880,3800,17500,21800,2560,12300,16050,14000,19600,5070,23300,10400,1315,3805,6480,453,5530,8860,6550,903,10100,7340,8530,NA,3320,7550,6100,14700,NA,15400,1220,2950,735,3305,1730,31900,10350,2850,2850,29000,8080,1265,4850,4490,12700,21000,NA,3640,2945,30500,5780,9900,2225,84800,961,7410,11300,2570,8180,4190,612,989,4965,1900,19900,2905,11600,17550,1900,1275,9096,2525,4200,2098,2535,1985,7780,1225,2325,4610,9660,11428,1498,5130,18700,1400,6350,2540,2540,7530,42450,7120,2500,5060,21650,2340,2200,9950,1980,987,6200,11221,2780,1800,1815,2570,40150,6050,77200,46900,7150,8000,39900,3455,7810,14350,3250,8830,2290,3000,2390,2254,5860,2990,6660,10950,1425,1605,4720,3860,923,2030,4625,8860,3935,6960,4480,8250,24750,1395,3690,1440,4050,2225,10100,43150,1680,NA,2980,13800,1370,1190,6000,1436,3050,1655,41300,1880,2030,NA,3585,3400,1675,2045,3415,2780,8930,5390,6310,3100,3120,6190,7980,9090,2990,132000,NA,2585,2100,6730,6390,195500,5410,4625,6880,4360,8540,20000,3765,NA,5300,3050,4600,12650,4120,6170,6125,NA,2785,NA,2330,18950,7910,2140,9100,7690,3875,2265,1081,7650,2840,NA,2115,1680,1815,3904,1920,8310,7740,4910,3495,8580,1635,2320,5270,2350,3805,173,3060,2200,1005,4775,3510,21200,2585,1915,4170,10650,4980,14350,4655,18200,1760,2360,9180,4150,6714,28527,4760,9650,1430,1100,8170,3285,2860,7680,6950,2785,NA,15250,8650,9620,1090,15150,10900,1505,16950,10100,7260,3005,5857,5800,3080,2315,2946,4400,6070,6870,7449,11750,21000,2530,7875,4965,1410,6960,5240,3040,5683,6910,6160,7580,7020,2700,7760,10350,8320,3163,2082,2620,1515,3500,35600,14223,14950,6050,934,10750,7800,6340,7700,1430,1455,4735,NA,6050,5300,14900,955,3165,4755,10600,9700,28000,1540,1560,7110,1240,2745,2475,1815,3005,4300,887,11850,7450,3255,4720,10000,1605,NA,7180,1540,1055,7940,27750,5690,8170,4775,3780,9190,835,5000,3060,4245,6460,3570,3400,2460,12450,6080,5620,8550,3220,1415,3100,127500,1285,3220,2145,3490,828,7750,2960,1635,4395,7350,3875,9260,5230,4250,4770,12700,876,1040,1635,10000,5210,1750,2650,3490,7360,1545,12600,5720,1160,4940,5100,1890,9330,5970,10350,16700,552,4250,7160,3000,2905,NA,3125,2840,1355,4530,4210,2010,1745,3895,5030,11950,5040,2835,5930,1970,12950,1460,5760,2470,6030,7130,4045,4625,3680,2215,NA,NA,10450,1555,1535,24350,2705,2215,2145,777,1770,63300,4740,4075,8360,9730,9850,2920,4570,4800,4585,5920,9680,1780,5190,3395,16300,3000,NA,8810,10600,4835,1575,4530,26200,2845,12500,7210,4290,13950,2930,874,4925,1970,17450,7020,3120,5190,2045,1895,2530,68300,4247,1005,5340,5425,1453,5820,1810,3555,3140,5750,9800,4040,1725,1210,3195,18600,7200,7900,2125,2185,4650,12250,3155,681,4252,1050,2419,1990,1507,1565,3850,1245,4025,4910,1925,4720,4110,4640,1628,2335,1960,525,7300,9600,5770,4050,3740,8080,2800,6980,2540,8290,3540,14800,8300,1070,1775,2565,NA,8160,1555,1465,2045,9530,7200,3480,3875,1830,2650,NA,3755,3345,4810,1630,5620,9470,6470,3265,8060,6255,875,17300,1825,2830,5370,2540,2520,8040,188,3585,2085,951,NA,5710,NA,1435,2170,5520,7370,7400,1589,1410,2480,4045,2465,2160,7580,NA,1630,5575,5030,NA,4739,3240,1550,1445,1425,12150,4275,NA,5730,5290,3590,4235,4010,898,2210,611,11000,2005,NA,710,2100,11900,5300,2270,6850,5700,3605,749,2005,3405,5150,2505,828,1440,3745,2030,3010,1465,1455,1430,4000,1430,1585,6039,494,1245,4505,5960,3230,1635,10950,5840,3045,5400,4020,2268,1802,15250,4235,NA,611,6030,1600,4481,3295,1345,2150,1455,5439,13750,958,12841,2810,2732,2410,3195,1845,3720,3360,839,12750,5720,7890,1200,8630,4465,1370,690,4325,1345,1800,741,4540,4670,3330,5420,8006,1535,2965,2850,2600,6900,4320,3330,4650,8790,1905,6340,6220,3890,4405,6760,463,2514,2715,643,5100,1970,2945,3882,3330,905,4525,6170,3795,7420,3145,2250,2745,1380,2980,1535,3215,7460,1935,6550,3635,2930,793,5850,4630,3850,2416,1520,3140,1420,2140,3375,2435,2810,3880,1975,2300,373,3300,6980,2930,1550,1655,2660,1750,5130,2315,6150,1860,6160,2470,2955,10000,5090,4795,4195,927,2915,1050,4370,3090,4905,2105,3400,2320,3010,6280,1370,1070,3677,20000,4100,2915,10500,3485,4295,1965,11950,850,1380,11700,5450,665,2985,5210,2920,6930,18150,3909,4540,3970,8924,2137,6010,3785,23650,2255,2500,3900,3780,13894,8240,2310,3090,1425,2080,1340,626,2865,1435,2156,3530,3360,423,9440,535,2025,1565,11000,2260,2570,9370,4310,3400,3084,4395,3180,6120,4395,8140,771,2420,6480,2795,2915,2460,4550,7260,1830,1120,2281,1530,2541,3525,1000,6330,1560,4945,1660,4410,5470,5920,3665,790,3390,1385,825,2760,1980,785,5880,2845,2220,10400,2910,6850,3900,3340,1065,780,6160,4605,995,1280,693,5700,855,2870,1725,8050,507,2900,4590,29550,1921,5070,45000,309,2390,982,339,3770,3135,4460,1320,7680,11200,5860,1545,3650,755,1685,2275,517,4350,3820,4500,3360,2250,3800,2875,6680,1546,10416,1000,3055,2530,3290,17950,3410,1960,549,2805,3435,21550,506,805,4800,3550,2630,2615,1720,557,4405,4720,13300,3550,70200,3830,779,1951,1995,2580,1805,3930,736,21550,1920,638,13100,573,23324,2840,3645,2735,1805,1410,701,3835,3975,1560,1615,536,1360,408,387,998,155 -"2019-03-11",43650,66600,133500,367500,121000,205500,361000,195805,1274000,248000,108500,42700,42900,249000,217500,35000,266500,33900,221000,85400,106000,188500,435000,109500,188500,74900,75300,291000,37750,100000,92400,125500,113500,442500,14150,69839,69084,289000,27650,92600,13950,31500,12100,14700,21050,131000,346000,7330,85500,8940,51100,33250,51100,105500,84000,46000,60600,188500,50000,42700,15350,328500,97600,109000,235000,470405,12650,176000,69800,31050,33450,62600,182500,49700,36700,22700,296500,38350,62400,94200,249860,206000,29150,23450,122500,6200,33950,182300,44150,307500,26850,78759,92300,41600,95400,6860,4030,11650,18300,35700,4625,18200,39300,37300,97400,536599,765000,18400,4005,82200,4785,57300,37650,226308,36400,22700,277500,71700,90400,166100,32750,392000,78700,30850,23400,35850,50200,21050,48300,180500,30600,118800,13400,45700,97700,85600,76500,21900,152500,NA,54500,31400,14950,70900,91500,295500,109800,18850,22650,57200,5840,16200,42200,58115,50900,89900,11650,819000,87800,78000,3755,75100,4985,8240,4050,6730,75229,69200,1523000,9330,7540,7090,14350,NA,19600,46400,163176,11900,11250,5870,48950,NA,57000,13000,101009,NA,25300,33800,62500,31800,187500,10750,18600,31200,187100,21750,21150,113500,10300,21474,22772,38400,145500,39600,40550,22000,271000,21250,106000,9480,5840,48100,22600,157500,75000,19050,31250,27400,8000,20000,229500,9840,51800,5770,72400,25650,29200,38400,34500,79800,60200,19600,27050,83933,12000,160500,64500,1030,121500,28400,50500,NA,19300,87000,10800,164500,45550,30400,9270,5050,55600,29850,24950,38400,7950,47600,18950,68400,19550,32800,41550,37700,71200,16200,37150,28500,10350,1525,18400,57200,56000,4765,68200,47100,2970,50700,33150,33700,12250,50400,111500,58000,11100,3165,41100,14500,22250,20000,69200,52300,39500,30000,33550,41786,4768,18850,16850,72200,102500,1135,17450,8430,22300,61800,7990,86900,12800,2110,15300,62700,2550,52900,35800,31450,13350,22600,57300,20100,6640,28500,46800,5550,42850,59500,116500,62700,24450,9781,119500,34550,7980,44900,65300,28700,16456,5690,20450,41800,22200,49565,32200,65477,7860,14450,16700,62600,56100,NA,1322,2225,13550,37950,672000,9200,9180,2245,23450,4050,15550,12900,6680,134000,NA,8140,24596,9600,15300,NA,15954,57600,36950,NA,7920,11350,25800,2975,753,12900,33831,17800,11050,9820,147000,13702,50100,13700,21950,12200,25650,30600,329000,13307,15500,6420,41400,26500,67100,31600,25900,3925,40550,6750,130000,4200,39150,7232,NA,12350,33300,21950,56000,6570,9300,8230,27000,NA,7080,4195,8440,84500,48100,38000,17950,17700,48600,18600,18250,85800,11950,22500,8950,NA,40521,23800,NA,5710,3841,22050,18850,7370,91900,24800,2005,NA,10900,7880,42650,9140,83200,32250,13600,18050,5870,7070,9330,95500,16950,NA,15200,15100,NA,9000,10700,33950,26450,58800,31200,10150,9050,3720,62600,9500,5800,20050,6751,6220,2106,7130,14600,5490,12000,5110,13750,25100,10150,9300,22450,95600,4880,14500,1955,22433,7300,41500,637000,NA,15021,21900,49480,6530,20100,4590,8140,8550,3020,10850,10250,701,5640,14700,25350,32300,2290,6400,11850,4900,107500,35700,18550,1055,4090,8610,14563,26650,9560,6860,8440,3305,32850,10350,19300,4360,34700,29150,4910,66993,193500,6390,95600,2030,81700,21600,9010,NA,12200,55900,51100,33800,1395,54800,NA,11350,8270,6330,1705,6000,56800,2915,6270,13900,37000,2310,53000,13400,26700,9060,50100,40050,19400,11250,6090,14150,11050,17650,24550,16800,4730,7490,18100,53600,3770,2700,NA,3335,11850,64400,13550,11800,37150,3015,189000,15900,25500,77400,NA,13000,24550,18250,48700,26500,NA,15950,5970,13700,41100,14050,16650,8490,10400,2600,17750,13200,4060,26250,8290,3280,1870,6600,13550,1140,NA,1275,6900,4980,16450,5620,1645,20400,60500,4505,9850,41050,7480,5660,125000,917,7550,3490,23700,500,11750,17100,40000,4775,3975,10100,NA,12050,18650,2500,16250,16250,11300,93700,33300,7800,10200,21850,7380,12550,20950,26900,13500,13269,4920,20900,89300,14200,30100,4820,21700,24800,12700,2235,6110,17500,5845,6680,23350,NA,10950,5600,5390,3130,7410,2775,52200,11100,51000,NA,7370,9220,2535,2445,779,4800,6760,14400,14796,20250,29245,2740,156000,10700,22150,NA,9620,31500,89200,12000,3515,6870,5000,10850,618,2735,4925,63093,22650,5660,3800,1800,50800,2810,5270,5790,6660,1150,39100,2740,10500,17300,6990,8100,2605,7920,12700,10450,14250,22600,9000,NA,39000,10800,12050,11950,7450,18450,13300,16768,34450,7370,56200,10850,12750,44800,7140,4045,13000,4195,3870,5050,21400,22200,8330,4680,23200,5000,NA,854,4025,3005,7030,7070,1190,3265,32400,4900,5280,10800,5760,32250,8550,5040,5940,8240,97300,36700,9620,4970,12050,1900,6010,7260,671,10900,NA,888,7830,5600,13050,5500,14300,21200,2130,11200,7540,2725,6330,12600,2425,17650,2030,10000,125500,4535,61500,16050,8040,4450,7660,6640,8180,15050,6860,NA,33266,8920,12700,1740,21000,8080,18250,1645,28700,8900,15000,7110,21738,13650,4650,16600,4490,29850,8450,5080,12600,6290,1435,3595,4475,21250,1980,11700,243,19300,5720,1539,14750,9800,10400,8970,6780,2370,16450,25100,7900,8450,1435,2065,2895,776,32200,14050,4005,8880,14700,15950,2220,2570,4278,NA,6480,9200,5940,237000,40700,2295,10600,7750,25900,12200,8684,3210,6290,1710,980,5370,4520,24150,17200,6090,2325,1785,8940,3840,12750,1605,2950,7870,11500,3775,4000,3760,8985,5700,36600,2615,5728,10250,3415,11200,11450,1020,7430,12800,14350,1765,58900,818,20800,8230,13200,5850,81400,8376,42950,18550,17500,2770,28000,2900,14400,5630,14200,4680,12900,1735,5770,16250,NA,5420,669,5540,6060,2760,1070,8690,6850,1420,11300,9634,2540,770,5450,5200,4475,8071,3920,14350,26700,6400,623,2260,3270,8320,1620,1340,5020,9110,1865,5500,4755,2575,9980,3545,2360,2360,9230,7400,8960,2360,13250,2460,2470,7540,8050,4200,4870,14900,9940,1095,1150,4980,2535,3720,2340,3680,13950,15950,29250,10200,1060,12300,10800,13200,4700,NA,192,1240,1295,6660,1445,4290,12850,11450,5100,NA,2860,13950,2295,10400,6950,2575,2180,15450,1875,2430,1840,5570,2485,3370,4800,15150,9605,106500,4425,10050,7510,3085,5810,5550,430,876,28747,NA,35600,13000,2810,8620,948,2675,12500,7170,1575,11450,14650,NA,3030,3855,15600,11950,1715,9420,7720,4100,153,29550,5070,2250,NA,8490,5830,818,7170,4510,4310,11350,13100,4020,16500,5540,2150,7450,4600,3810,9260,3600,4735,13200,2340,5050,6770,4265,1960,5700,4040,1357,11250,16100,2215,21000,5610,2690,3150,4970,4960,4700,3785,2855,4505,7020,15650,20400,6820,3755,17400,21800,2635,11550,16000,13950,19300,5090,22950,10800,1315,3805,6450,442,5970,9070,6640,881,9750,7280,7990,NA,3290,7520,6140,14750,NA,15150,1150,2840,728,3325,1675,30600,10000,2800,2815,28050,8000,1310,4860,4620,12700,21000,NA,3570,2865,31900,5720,9680,2160,83400,918,7500,11450,2645,8110,4190,589,963,4850,1875,19500,2875,11550,19000,1910,1275,8922,2485,4120,2113,2470,1990,8070,1195,2290,4785,9150,11757,1444,4970,19000,1445,6200,2710,2505,7640,42850,7110,2500,5050,21350,2310,2210,9780,2330,993,6130,11415,2840,1840,1820,2525,39900,6040,77200,46950,6900,7810,39150,3300,7680,14150,3280,8640,2230,3125,2365,2265,5950,2945,6500,10850,1370,1590,4690,3800,904,2030,4545,9040,3940,7000,4390,7900,24451,1410,3585,1440,4040,2230,10050,42950,1645,NA,2980,13400,1380,1190,5900,1445,3040,1625,40500,1870,2005,NA,3695,3350,1670,2000,3460,2780,8900,5320,6400,3021,3120,6110,8800,8970,2990,132500,NA,2555,2050,7020,6360,194000,5240,4590,6800,4400,8330,19200,3750,NA,5300,2995,4600,12450,4105,6340,6197,NA,2695,NA,2440,18800,7850,2070,9040,7670,3880,2220,1076,7660,2850,NA,2070,1665,1815,3846,1890,8000,7590,4800,3095,8540,1590,2320,5130,2340,3735,169,3020,2180,1010,4660,3610,21350,2650,2000,4170,10700,4895,13300,4660,18100,1745,2330,9010,4235,6704,28808,4650,9490,1435,1100,8090,3370,2785,7630,6730,2750,NA,15000,8640,9550,1070,15000,10800,1490,17000,10050,7110,2955,5789,5550,3140,2255,2946,4445,5990,6830,7854,11700,21050,2390,8107,4970,1380,6800,5250,2990,5692,7320,6040,7510,7000,2700,7730,9940,8330,3236,1960,2545,1550,3570,35600,14348,15000,6000,951,10750,7430,6240,7620,1405,1380,4810,NA,6020,5200,16000,928,3115,4825,10600,9700,28200,1540,1625,6960,1230,2725,2450,1830,2900,4190,890,11850,8110,3340,4525,10000,1580,NA,7080,1495,1045,7940,27100,5550,7960,4795,3650,9440,830,4920,3060,4490,6410,3490,3560,2550,12200,6070,5580,9210,3220,1390,3070,123500,1305,3110,2155,3420,805,7410,2915,1635,4550,7060,3855,9230,5100,4110,4655,12750,872,1025,1585,8520,5410,1795,2475,3390,7270,1500,12600,5690,1160,4995,5200,1805,9170,5870,10350,16700,543,4410,7080,2895,2860,NA,3125,2770,1310,4505,4220,1820,1725,3920,5070,11650,4730,2845,5805,2030,12600,1460,5850,2440,6080,7050,4010,4645,3590,2230,NA,NA,10400,1580,1540,24050,2645,2185,1950,765,1750,61900,4710,4065,8090,10050,10460,2895,4535,4760,4440,5800,9550,1790,5090,3295,16950,3000,NA,8630,10400,4840,1580,4460,27050,2745,12650,7090,4290,13950,2915,859,4865,1970,17050,7100,3155,5120,2040,1810,2485,68000,4101,1010,5310,5393,1451,5540,1760,3655,3190,5770,9520,4160,1700,1210,3200,18100,7330,7800,2085,2185,4595,11950,3010,670,4122,1020,2428,1920,1507,1525,3790,1245,4065,4690,1925,4690,4355,4760,1610,2260,1925,520,7180,9480,5600,4150,3770,8000,2835,6780,2575,8220,3400,15850,8130,1040,1722,2670,NA,8010,1520,1785,1945,9370,7110,3560,3880,1890,2690,NA,3755,3245,4865,1596,5680,9400,6000,3265,8170,6103,870,17100,1825,2730,5310,2575,2615,7820,195,3615,2060,962,NA,5680,NA,1425,2135,5530,7200,7550,1611,1385,2440,3965,2425,2120,7435,NA,1630,5350,4940,NA,4889,3405,1535,1370,1430,12350,4210,NA,5660,5270,3590,4120,3950,929,2160,580,10350,1985,NA,710,2020,11550,5210,2260,6550,5670,3605,739,1960,3630,5010,2600,826,1415,3730,2223,2990,1490,1420,1361,3885,1400,1545,5658,493,1210,4465,5960,3305,1610,11800,5740,2965,5300,3950,2290,1869,14900,4215,NA,594,5800,1650,4391,3285,1340,2130,1465,5459,13600,930,12968,2785,2712,2430,3155,1760,3580,3335,839,12650,5710,7760,1180,8690,4435,1330,680,4295,1345,1730,745,4540,4505,3330,5400,8056,1455,2945,2885,2595,6770,4135,3210,4625,8690,1880,6240,6030,3940,4350,6790,454,2457,2725,648,5175,1905,3100,4003,3280,894,4520,6080,3860,7200,3115,2250,2700,1215,2830,1450,3215,7590,1900,6470,3510,2830,824,5850,4595,3775,2406,1475,3159,1300,2075,3430,2460,2825,3845,1965,2300,373,3310,6820,2880,1490,1695,2690,1665,5170,2275,6130,1780,6160,2500,2870,10050,5000,4760,4210,982,2875,1020,4240,3050,4915,2105,3310,2185,2970,6010,1325,1060,3773,19750,4125,2845,10050,3630,4115,1955,12050,847,1375,12100,5300,635,2955,5650,2975,6800,18050,3918,4590,3955,9255,2158,6070,3730,23100,2240,2520,3810,3840,13846,8140,2250,2975,1375,2005,1305,626,2785,1350,2166,3575,3430,423,9620,520,2015,1525,11200,2180,2480,9300,4210,3340,2994,4400,3125,6090,4330,8120,773,2430,6410,2800,2825,2565,4565,7170,1780,1100,2242,1540,2565,3340,1000,6240,1520,4945,1580,4555,5540,5790,3595,774,3385,1275,818,2705,1975,773,5540,2795,2185,11200,2825,6800,4020,3275,1061,804,6110,4310,1290,1276,703,5800,879,2885,1675,8100,528,2830,4580,29150,1921,5050,44550,312,2400,972,328,3650,3155,4445,1280,7700,11050,5960,1530,3595,740,1690,2450,538,4160,3780,4680,3380,2180,3800,2815,6680,1560,10436,999,3080,2540,3185,17900,3340,1955,544,2770,3425,21900,475,805,4710,3500,2590,2635,1765,534,4405,4730,12250,3550,72700,3665,784,1989,2079,2525,1755,4045,726,22150,1850,633,13300,572,22137,2830,3445,2670,1790,1385,690,3840,4270,1495,1590,536,1335,408,387,998,155 -"2019-03-12",44650,67700,130500,370000,125500,208000,365500,199625,1271000,251500,110000,42950,43000,248000,215500,35500,268000,34600,226000,85900,103500,182500,441000,105500,190000,75500,74400,293500,37950,101500,92800,126000,114000,443500,14400,68143,71561,291000,27700,92700,14150,31100,11850,14700,21150,130000,349000,7340,90500,8930,51100,33050,51100,105000,83700,46400,60700,188000,50200,41900,15400,326500,99600,106000,243800,473351,12750,174500,70000,31100,33650,66300,183000,49600,36250,23200,289500,37950,64500,92200,246030,201500,29750,23850,123500,6230,33750,184100,45850,310500,27050,78759,96200,41750,95000,6960,4100,11975,18400,36500,4720,17950,39450,37050,100000,568708,767000,18650,4010,84100,4825,57300,37800,236834,36700,23250,275000,70800,88800,174000,32550,410900,79100,31250,23700,35600,52700,20800,48550,184000,31300,119900,13650,46700,101000,85300,77000,22500,154500,NA,54700,33150,14750,71600,92900,298000,110600,19500,22500,58600,5920,16350,42650,60687,51800,92100,12350,821000,88200,75900,3820,73800,5000,8400,4110,6808,74835,67200,1546000,9400,7630,7280,14400,NA,19450,46450,170293,12100,11800,5850,50200,NA,57500,12750,100056,NA,25400,34000,62000,32100,190000,10950,19750,29950,192400,22250,27450,112000,10800,21713,23592,41500,144500,39700,39050,21700,275000,21850,105000,9380,6120,48000,23300,160500,76000,19250,30850,28000,8200,20300,230000,10200,52200,5990,71900,26500,29050,39350,34833,78400,60800,19950,27300,87105,12550,160500,64700,1040,122500,28350,51000,NA,20050,88600,11100,164000,46950,30700,9340,5090,55000,30100,25900,38000,8070,49450,19050,67600,20000,32050,44600,37050,73200,17350,35900,29900,10600,1570,19700,58700,57100,4710,68000,45900,2950,51700,34100,36000,12200,50100,110000,58000,11250,3195,41149,15100,21500,21550,69400,54200,40400,30350,33250,42542,4844,19800,17000,71600,104300,1145,18150,8470,22250,62900,8140,88000,12850,2155,15850,62700,2560,54400,35600,32050,13350,23300,58600,20100,6630,29000,47600,5540,44850,59900,118000,62900,24650,9829,124400,35150,8100,48600,65600,31000,16539,5840,20750,43050,22500,50925,31250,66295,8500,14750,16100,62900,57100,NA,1351,2330,13950,37750,672000,9490,9550,2290,24200,4185,15950,13100,6930,133900,NA,8200,24423,9550,15900,NA,16541,59300,36800,NA,7910,11700,26350,3040,761,13700,33928,18650,11300,10250,147500,13893,50100,13950,22450,12150,25400,31350,331500,13307,15900,6710,41450,26750,67100,32450,25900,3965,40950,7080,141000,4230,38450,7300,NA,12150,34400,21950,55900,7120,9400,8180,27400,NA,7140,4195,8530,84500,50000,40250,17600,18000,48700,19300,19000,85500,12500,24300,9110,NA,41998,24650,NA,5720,3782,21900,19250,7470,98300,25000,1995,NA,10900,7880,43800,9310,83400,32450,13800,18000,5990,7100,9440,98000,17050,NA,14750,15100,NA,9490,11100,34150,26600,61800,31600,10050,9460,3750,60000,9840,5770,20500,7119,6250,2122,7460,15150,5510,12200,5100,13950,25250,10400,9510,24250,94700,4860,14800,1950,22774,7400,41350,629000,NA,14975,22150,49774,6540,20600,4565,8190,8730,3120,11400,10650,708,5640,14400,26500,32250,2285,6430,12100,5310,112500,35400,19250,1070,4230,8870,14659,26750,9690,6920,8400,3480,34200,10850,19050,4390,34650,28950,5000,66993,194500,6560,95500,2080,90000,21650,9350,NA,12050,56400,60000,36000,1395,56300,NA,11250,8320,6270,1610,6090,57200,2930,6230,14300,37400,2330,57000,13700,26750,9170,51000,40200,19700,11350,6100,14250,11550,17200,24800,17400,4800,7440,18100,53700,3770,2740,NA,3410,11750,72000,13350,12300,37450,3045,189000,16150,25600,77700,NA,12800,25400,18400,51300,26850,NA,16050,6270,14050,40950,14000,16600,8320,10200,2640,18500,13100,4080,26100,8550,3220,1935,7190,13350,1175,NA,1270,6740,4975,16400,5700,1670,20100,60500,4610,9930,41000,7560,5650,123000,926,7590,3630,23650,509,11800,17600,42700,4775,4085,10350,NA,12550,18900,2540,16300,16450,11400,94700,33400,7700,10050,22500,7350,12900,20800,26900,13650,12084,4975,21150,89300,14150,30950,4880,21800,24950,13000,2295,6150,17850,5942,6890,23650,NA,11000,5650,5440,3120,7630,2775,52500,11100,51200,NA,7620,9620,2570,2505,782,4870,6700,14300,14515,21100,29346,2760,159500,11050,23400,NA,9660,31900,91400,11950,3525,7060,5090,10900,620,2760,4960,67024,22700,6030,3800,1835,51300,2740,5240,5900,6790,1155,39700,2670,10800,17200,7120,8220,2680,7950,13000,10550,14000,22950,9050,NA,39850,11750,12150,12100,7540,19200,11250,16909,34600,7380,55500,10850,13000,44850,7160,4065,12950,4385,3835,5130,21500,24050,8380,4758,23300,5290,NA,847,4070,3070,7220,7090,1190,3335,32900,4865,5280,10500,6110,32600,8270,5140,6040,8380,97700,36300,9850,5090,12350,1925,6110,7440,687,10950,NA,886,7820,5620,13100,5850,14350,21450,2195,11450,7440,2815,6340,12550,2330,17500,2080,10350,130000,4565,62000,16150,8060,4355,7700,6780,8700,15100,6880,NA,32314,9000,12500,1755,21500,8340,19100,1675,30900,9080,15000,7090,21833,13750,4725,16350,4500,30000,8860,5080,12800,6290,1485,3670,4635,21400,1985,11650,249,19250,5870,1552,14800,9830,10450,9070,6830,2400,16900,24850,7940,8250,1440,2030,2990,790,31850,13800,4140,9400,14650,16700,2270,2610,4353,NA,6530,9140,6070,236500,41050,2340,10700,7820,25950,12300,8616,3250,6260,1720,991,5370,4390,24250,17450,6180,2340,1820,9020,3875,13000,1605,3095,7870,11700,3845,4010,3790,9022,5850,35900,2685,5830,10500,3465,11350,11600,1030,7480,12850,14350,1765,58900,818,20850,8650,13400,6020,82100,8909,42500,18050,17900,2790,28400,3130,14750,5770,14400,4780,12950,1775,6090,16050,NA,5470,660,5590,6080,2820,1050,8590,6680,1445,11550,9466,2615,782,5740,5270,4515,8306,3905,14200,26700,6310,614,2320,3470,8330,1625,1380,5380,8650,1925,5010,4915,2570,10000,3620,2305,2385,9340,7390,9080,2375,14000,2525,2560,7580,8080,4200,4885,14900,9990,1105,1175,5220,2535,3800,2350,3700,13900,16000,29250,10250,1070,12350,11200,13350,4695,NA,186,1235,1190,6640,1470,4350,12950,11700,5350,NA,2900,14000,2295,10500,6980,2645,2215,16150,1875,2420,1875,5650,2470,3500,4880,15100,9448,108500,4510,9910,7450,3005,5810,5550,428,878,29308,NA,35900,13200,2995,8600,951,2570,12500,7170,1620,11150,14950,NA,3020,3935,16050,12050,1765,9470,7700,4160,153,30900,5080,2245,NA,8740,5760,827,7260,4510,4625,11450,13400,4030,15400,5170,2180,7480,4720,3880,9220,3565,4825,13600,2420,5280,6850,4280,1990,5790,4180,1352,11450,16100,2225,20954,5760,2720,3095,5090,4985,4690,3910,2880,4575,6960,15700,21150,6850,3915,17600,23000,2610,11400,16250,14050,19750,5260,23300,10600,1315,3680,6380,443,5990,8230,6700,881,10050,7420,7860,NA,3390,7700,6190,15000,NA,15050,1140,2875,728,3405,1735,31300,10150,2845,2930,28200,8120,1260,4840,4685,12950,22200,NA,3570,2895,31600,5870,9740,2265,84300,928,7450,11550,2645,8180,4190,594,1005,4910,1880,20950,2925,11600,18950,1890,1310,9227,2510,4155,2218,2495,1990,7990,1550,2345,4780,9200,11593,1418,5090,19100,1475,6360,2670,2540,8040,42400,7250,2500,5200,21300,2330,2290,9930,2330,995,6190,11657,2880,1825,1845,2610,40200,6170,77200,46700,6800,7850,38800,3300,7600,14200,3360,8490,2130,3205,2380,2265,6060,3000,6580,10850,1410,1630,4680,3815,909,2045,4535,9050,3940,7000,4460,7750,25099,1425,3685,1465,4090,2230,10000,43750,1690,NA,2980,14250,1425,1195,5920,1455,3065,1645,40900,1900,1995,NA,3730,3345,1670,2070,3270,2780,8900,5360,6280,3030,3120,6220,9020,9250,2990,132000,NA,2535,2025,6930,6450,193500,5400,4830,6750,4585,8380,19200,3830,NA,5310,3020,4600,12700,4130,6660,6260,NA,2635,NA,2490,18900,7770,2080,9150,7900,3900,2340,1053,7910,2885,NA,2110,1685,1835,3954,1870,8230,7620,5080,3050,8680,1590,2315,5500,2300,3790,170,3060,2200,1000,4670,3590,21700,2600,2030,4170,10600,4975,13350,4655,18300,1795,2330,9220,4030,6802,28808,4795,9810,1450,1100,8300,3415,2790,7590,6960,2810,NA,15900,8640,11250,1120,15100,11500,1520,17350,10400,7270,2925,5811,5450,3105,2290,2958,4480,6100,6720,7913,11750,21100,2440,8140,4995,1405,6780,5280,3025,5587,7450,6200,7550,7000,2720,7720,9350,8130,3236,2000,2655,1505,3550,35550,14398,14850,6150,908,10450,7400,6300,7470,1395,1480,4910,NA,6200,5530,18050,945,3130,4865,10750,9600,28050,1560,1660,7090,1255,2760,2495,1860,2930,4185,880,11950,8260,3270,4570,10000,1600,NA,7000,1620,1065,7980,27100,5650,7910,4750,3650,9570,847,5350,3060,4810,6310,3615,3530,2560,12250,6250,5600,9320,3220,1410,3080,124500,1315,3090,2165,3420,802,7440,2915,1635,4565,7140,4015,9230,5190,4230,4745,13450,858,1015,1605,8560,5520,1820,2490,3440,7150,1565,12950,5610,1160,5010,5250,1810,9660,6060,10400,16750,556,4455,7090,2895,2890,NA,3045,2830,1505,4590,4225,1820,1810,3925,5040,11600,4645,2830,5980,1940,12550,1460,5830,2465,6070,6850,4015,4600,3665,2250,NA,NA,10450,1640,1550,24200,2645,2215,1955,734,1765,63000,4675,4070,8280,10050,10413,2910,4635,4800,4515,5810,9660,1790,5120,3330,16900,3035,NA,8620,10900,4935,1595,4595,27000,2920,12650,7400,4290,13900,2960,862,5000,2035,17450,7320,3275,4940,2050,1945,2490,68500,4082,1050,5550,5505,1451,5520,1810,3620,3290,5900,9610,4125,1730,1210,3215,18900,7340,7870,2130,2225,4645,11850,3010,717,4103,1050,2428,1930,1503,1515,3875,1260,4150,4685,1930,4735,4700,4795,1655,2180,1890,522,7400,9410,5640,4160,3800,7960,2870,6990,2630,8230,3425,16100,8520,1070,1737,2705,NA,7870,1510,2320,1920,9410,7190,3585,3875,1890,2795,NA,3760,3290,4950,1601,5840,9620,5900,3260,8560,6027,887,17500,1790,2790,5530,2615,2610,7950,194,3715,2085,840,NA,5750,NA,1530,2170,5580,7300,7470,1561,1395,2465,4080,2415,2160,7580,NA,1750,5500,5070,NA,5273,3395,1570,1320,1390,12700,4250,NA,5530,5230,3590,4180,4010,912,2160,572,10500,2045,NA,710,2055,11600,5460,2250,6650,5780,3640,768,1975,3605,5080,2555,818,1415,3610,2145,3035,1575,1485,1378,3890,1445,1590,5685,496,1225,4650,5980,3275,1660,12000,5720,3035,5420,4020,2296,1851,15250,4249,NA,596,5790,1695,4405,3290,1350,2110,1430,5564,14000,953,13010,2810,2727,2430,3225,1780,3650,3335,839,12800,5780,7900,1250,8760,4375,1315,662,4395,1250,1775,772,4650,4510,3330,5290,7906,1500,2950,2930,2580,6890,4020,3200,4620,8710,1890,6320,6130,4075,4495,6600,457,2480,2730,651,5325,1910,3080,4653,3275,893,4550,6710,3945,7190,3180,2250,2720,1190,2845,1485,3200,7530,1895,6590,3540,2825,879,5830,4610,3850,2463,1500,3242,1320,2080,3440,2510,2895,3910,1980,2310,317,3315,6600,2885,1490,1715,2715,1690,5230,2335,6080,1800,6240,2460,3000,10150,5070,4940,4340,960,2880,977,4370,3095,5000,2050,3340,2185,3010,6180,1345,1055,4263,19700,4185,2870,10150,3640,4160,1940,12000,845,1410,12200,5390,667,2930,5700,2965,6750,18400,3943,4680,4020,9235,2158,6190,3790,23550,2270,2575,3835,3860,14038,8250,2290,3045,1435,1965,1335,630,2850,1370,2166,3600,3405,423,9680,515,2040,1525,11100,2235,2500,9190,4380,3350,3070,4455,3205,5870,4330,8250,785,2475,6430,2835,2850,2570,4590,7300,1815,1120,2306,1550,2559,3330,1000,6380,1570,4945,1600,4640,5650,5870,3640,794,3425,1320,816,2725,1900,779,5620,2855,2230,10700,2890,6870,4065,3170,1063,800,6110,4350,1410,1303,680,5650,904,3100,1750,8400,541,2945,4680,29150,1941,5000,44100,321,2390,960,327,3560,3145,4485,1340,7370,10900,6060,1510,3620,962,1680,2300,536,4150,3820,4760,3450,2235,3800,2815,6680,1574,10938,1105,3180,2535,3300,17800,3355,1995,545,2800,3465,21800,485,805,4710,3640,2570,2715,1985,536,4410,4720,8600,3550,70600,3630,795,1963,2045,2575,1790,4120,726,22600,1970,637,13050,569,22081,2935,3630,2735,1680,1450,705,3825,4255,1500,2065,536,1345,408,387,998,155 -"2019-03-13",43850,66800,130500,367000,122500,207000,363000,198193,1323000,255500,108000,42200,43150,245500,218000,35100,262500,34350,226500,85400,104000,184500,438500,106500,186000,76400,76300,294500,37550,100500,92300,124000,114000,451500,14550,69540,71466,288000,27650,92500,14200,31500,11850,14700,20800,130000,347500,7340,88200,9090,50000,33500,51400,104000,83800,46600,61000,186500,50400,42100,15350,327000,99700,106500,241400,474333,12700,175500,68500,30900,33650,65500,180500,50100,36150,23200,289000,38300,66500,92400,249381,203500,29150,23450,123500,6120,32900,184500,45300,314500,27050,79250,96400,41700,95800,6860,4140,11700,18300,37400,4745,18350,39450,36950,101500,568708,769000,18650,4015,83700,4755,57100,37950,245239,37900,23400,276500,74700,89300,172100,32500,405400,79600,31600,24850,35350,51800,20750,48850,190500,31250,122500,13600,47500,100000,85300,75800,22550,153000,NA,55200,32850,14850,70900,91400,298500,102200,19150,22650,63000,6000,16350,42450,60497,51700,92100,12450,841000,87100,77600,3765,68300,4955,8400,4115,6730,73968,66000,1614000,9340,7610,7400,14450,NA,19950,46750,175505,12300,12000,5850,49500,NA,58600,14150,103868,NA,26150,34850,62100,32850,188000,11050,19600,30000,187600,22100,27500,111500,10850,21617,24320,42100,146000,41000,39900,21850,274000,23100,106500,9330,5750,47800,23900,156500,77200,19600,31050,27250,8240,19900,236000,10050,55400,6080,72500,25300,29250,39500,32667,77200,60800,20150,26300,93248,12600,161000,66400,1005,125500,28850,52700,NA,20500,86800,11200,166500,46100,30700,9800,5080,56200,29800,25750,36700,8380,49150,18750,69100,20050,32000,43850,36500,74100,18100,37750,30200,10950,1580,19500,58700,54300,4750,67300,45600,2950,51400,33950,39300,12300,51400,111000,58400,11150,3175,41976,15350,20950,23450,69500,55300,40550,31000,33500,38560,4883,19600,16900,72700,107400,1150,17700,8700,22650,64200,8140,89100,12800,2215,16700,63300,2560,55400,36150,31400,13100,24000,57900,20100,6720,28550,48000,5600,44800,59800,118500,63300,24650,9781,122300,36300,8070,49200,64300,31500,16539,5830,21650,42850,22550,50148,30800,67659,8850,14850,16050,61600,56800,NA,1374,2315,13700,38650,670000,9460,9580,2335,25000,4235,16250,12500,6920,132200,NA,8400,24035,9800,15750,NA,16306,59500,35750,NA,7990,11850,26500,3065,761,13900,32335,18500,11200,10600,145000,13511,48800,14100,22600,12400,24650,31800,329000,13307,15900,6620,41350,27300,67400,32050,26100,3900,41650,7150,145000,4220,38800,7281,NA,12150,34600,22300,58700,7170,9540,8460,26900,NA,7210,4195,8550,84900,50400,39550,17800,17750,49200,19050,18750,86000,12200,25000,9090,NA,43476,24300,NA,5600,3813,21900,19000,7430,98200,25750,2005,NA,10950,7930,43300,9400,83200,32450,13750,18400,6050,7090,9470,101000,17400,NA,15000,15100,NA,9690,11400,34350,26450,71600,32500,10000,9470,3840,69800,10050,5690,20450,7046,6280,2193,7700,15000,5430,12350,5170,13850,25150,10650,9510,23850,94900,4700,15600,1975,22920,7420,41050,633000,NA,14659,22350,50288,6380,20450,4515,8220,8820,3060,11500,11000,704,5550,14450,26000,31750,2300,6780,14300,5320,116000,36300,19500,1055,4280,8970,14754,27150,9740,6930,8330,3445,34800,11250,18600,4440,34800,30200,5100,66602,196500,6380,96700,2150,90000,21550,9300,NA,12050,56100,61400,35600,1400,60200,NA,11600,7960,6320,1595,6060,58300,2945,6180,14100,37800,2340,56000,13900,26950,9370,52300,39850,20000,11400,6240,13800,12150,17100,25000,17450,4865,7410,18450,53000,3710,2725,NA,3400,12550,71000,13450,12600,37400,3050,189000,16400,25000,79800,NA,12800,25200,18400,52400,27100,NA,16750,6240,14200,41200,14100,16350,8630,10200,2640,18900,13350,3940,26200,8960,3150,1930,7590,13450,1265,NA,1275,6810,4970,16100,6420,1665,18800,60400,4625,10050,41050,7620,5630,126000,934,7590,3760,23000,501,12150,17850,43650,4935,4160,10250,NA,13500,19100,2565,16750,16050,11600,93600,33350,7660,10400,23100,7430,13050,20950,29200,13900,12220,4855,22300,88300,14950,31200,4740,22700,25400,13250,2235,6130,17300,5893,6890,23550,NA,11550,5620,5660,3040,7470,2910,51700,11000,49350,NA,7710,9650,2635,2510,798,4830,6680,14400,14375,20550,29195,2755,160000,10800,23350,NA,9660,31300,90500,12000,3495,7280,4975,11150,609,2775,4895,66434,23250,6780,3690,1860,51000,2740,5340,6130,7030,1165,39850,2705,10800,17100,6970,8540,2705,7950,13050,10500,14000,23150,8920,NA,41500,11900,12050,12000,7550,19250,10750,16815,34600,7050,56000,11100,13050,44900,7160,4065,13100,4370,3830,5020,21300,24900,8400,4758,23200,5240,NA,846,4220,2845,7440,7180,1185,3425,32850,4870,5260,10300,6150,34050,8250,5090,6040,8300,97400,36800,9620,5150,12000,1920,6020,7360,687,10850,NA,874,7820,5650,13400,6020,13850,21800,2170,11600,7760,2835,6360,12550,2250,17800,2045,10250,126500,4515,61900,16100,7470,4295,7690,6740,8820,17050,6830,NA,33166,9000,13300,1715,21550,8340,18950,1655,31700,9350,15000,7010,22214,13750,4890,15500,4500,30000,8680,5200,12850,6390,1545,3690,4570,21700,2045,11700,246,18750,5790,1556,14900,9840,10450,9170,6780,2400,16850,25000,8360,8450,1400,2035,2945,786,30650,13500,4055,9100,14550,16650,2210,2625,4316,NA,6540,9100,6050,238000,41200,2300,10800,7500,27450,12400,8568,3295,6180,1745,991,5360,4355,24150,16750,6180,2305,1835,9030,3945,12600,1590,3035,7870,11450,3895,4030,3830,9367,5840,35900,2670,5728,10400,3440,11350,11725,1015,7400,12900,14250,1745,58900,821,21900,9570,13250,5940,82500,8935,43250,18100,17850,2665,30050,3130,14600,5870,15500,4755,12800,1830,5370,16050,NA,5710,638,5700,6100,2760,1035,7990,6740,1420,11750,9357,2595,790,6470,5260,4415,8385,3985,14050,27250,6380,610,2340,3630,8370,1580,1365,5520,8830,1930,4700,4955,2540,10150,3615,2340,2570,9380,7490,9360,2380,14000,2550,2545,7620,8090,4200,4900,14900,10000,1095,1230,5190,2530,3815,2385,3630,13900,16200,29300,10400,1055,12150,11500,13250,4690,NA,190,1210,1195,6600,1465,4280,13000,11550,5600,NA,2875,14200,2295,10450,6950,2625,2155,16000,1905,2380,1845,5700,2475,3595,4880,14650,9448,108500,4555,10100,7520,3025,5750,5450,433,909,28907,NA,35900,13200,2855,8560,948,2465,12550,7170,1555,11300,15100,NA,3025,3870,15600,12450,1770,9260,7710,4120,152,30400,5220,2265,NA,8670,5840,814,7140,4550,4625,11100,13250,4020,14900,5100,2180,7530,4795,3950,9050,3550,4815,13500,2470,5290,6720,4280,1945,5770,4135,1348,11450,16600,2235,20954,5760,2710,3050,5050,4975,4800,3920,2850,4505,6800,15800,20600,6850,3880,17500,24350,2610,11350,15950,14000,19600,5250,25050,10300,1315,3595,6330,437,5630,7580,6750,863,9840,7270,7700,NA,3410,7660,6240,14850,NA,15350,1085,2880,724,3460,1750,30600,10100,2775,2910,28500,8180,1265,4635,4780,13050,22100,NA,3520,2860,33750,5730,9600,2245,86800,907,7130,11400,2680,8170,4190,592,983,4865,1910,20950,2935,11550,18750,1805,1265,9445,2515,4055,2323,2480,1945,7810,1555,2320,4850,8790,11757,1424,5100,19350,1470,6220,2690,2500,7850,41950,7330,2500,5340,21350,2365,2280,10150,2360,995,6300,12769,2745,1805,1845,2875,40150,6010,77200,46800,6820,7990,38550,3270,8200,14250,3360,8640,1980,3155,2375,2265,6030,2825,6370,11000,1405,1640,4670,3835,903,2140,4475,10500,3940,6970,4470,7120,24750,1405,3720,1450,4100,2230,10000,43350,1735,NA,2980,14950,1400,1190,5880,1420,3075,1610,41050,1900,1995,NA,3850,3355,1640,2045,3180,2780,9000,5360,6020,3030,3120,6150,11400,9190,2990,132000,NA,2545,2055,7360,6490,194500,5390,4880,6740,4510,8370,19200,3835,NA,5320,2975,4600,12900,4105,7080,6348,NA,2650,NA,2360,19000,7520,2060,9090,8050,3910,2930,1015,7830,2840,NA,2130,1710,1810,3854,1875,8340,7570,5040,2960,8450,1605,2330,5390,2340,3865,171,3110,2155,997,4680,3630,21350,2450,2075,4170,10650,4970,13100,4650,18150,1780,2330,9190,3980,6772,28808,4620,9780,1395,1100,8300,3310,2990,7720,6890,2840,NA,17050,8650,10600,1110,16100,12850,1510,17100,10400,7340,2860,5676,5050,3080,2250,2963,4460,6050,6720,7765,11650,21500,2410,8207,5010,1415,6790,5250,3215,5579,8180,6090,7020,7000,2675,7600,9340,8070,3229,1942,2600,1385,3560,36150,14649,14500,6150,810,10100,7220,6320,7510,1390,1430,4790,NA,6190,5290,18000,905,3095,4780,10700,9250,28200,1560,1660,7400,1250,2750,2450,1860,2935,4295,870,12000,7950,3235,4585,10000,1615,NA,6880,1630,1045,7960,26900,5570,7780,4755,3730,9580,829,5220,3060,4900,6340,3545,3285,2550,12400,6030,5700,9160,3220,1405,2975,123000,1415,3115,2190,3390,773,7760,2915,1635,4465,7180,4015,9320,5100,4180,4780,13400,863,1020,1670,8900,5600,1820,2365,3415,7090,1550,13350,5660,1160,5020,5350,1870,9600,6020,10150,16250,581,4545,7060,2775,2835,NA,2985,2825,1430,4680,4240,1820,1800,3930,4800,10900,4480,2830,5955,2000,11950,1460,5570,2470,5920,6560,4010,4610,3710,2310,NA,NA,10350,1660,1565,24200,2655,2185,1815,730,1765,62700,4775,4075,8100,9950,10366,2910,4555,4695,4605,5640,9670,1790,5130,3290,18100,3025,NA,8630,10850,4830,1535,4570,26900,3015,12650,7340,4290,14900,2940,846,4910,2005,17450,7270,3230,4920,2035,1995,2490,68500,4082,1035,5600,5537,1435,5700,1830,3575,3310,5780,9670,4190,1725,1210,3185,19350,8000,7770,2165,2230,4615,11400,2830,709,4026,1050,2399,1960,1465,1490,3745,1245,4060,4685,1930,4720,4445,5050,1619,2300,1930,516,7350,9440,5850,4165,3775,7950,2805,7060,2560,8080,3530,15900,8650,1020,1722,2635,NA,7400,1450,2730,1820,9450,7090,3625,3860,1875,2760,NA,3685,3385,4880,1525,5760,9380,5760,3260,8460,6217,891,17450,1715,2790,5460,2610,2430,7860,192,3640,2110,881,NA,5580,NA,1480,2165,5720,7210,7710,1525,1420,2450,4080,2405,2175,7544,NA,1860,5375,5150,NA,5273,3350,1585,1440,1360,12900,4235,NA,5700,5200,3590,4170,3975,900,2215,572,10500,2020,NA,710,2095,11650,5490,2195,6370,5750,3585,749,2095,3470,5150,2485,821,1395,3820,2078,3025,1545,1450,1365,3810,1405,1600,5544,492,1215,4585,6060,3235,1670,11500,5640,2915,5500,3995,2279,1806,15350,4309,NA,590,5770,1635,4418,3250,1330,2080,1435,5497,14100,947,13773,2810,2717,2410,3240,1830,3655,3310,839,12800,5700,7950,1220,8780,4320,1335,665,4540,1215,1760,769,4640,4580,3330,5280,7730,1525,2800,2860,2580,6700,3800,3235,4615,8710,1900,6300,5940,3940,4465,6680,422,2354,2760,643,5000,1935,3045,4896,3220,885,4570,6880,3900,7190,3120,2250,2740,1190,2795,1460,3220,7380,1970,6590,3600,2845,833,5800,4585,3840,2454,1655,3308,1300,2085,3455,2455,2900,3890,1975,2170,308,3320,6480,2950,1450,1735,2630,1645,5150,2435,6030,1780,6340,2425,3050,10100,5020,5060,4215,955,2855,966,4530,3075,4885,2150,3460,1990,2990,6240,1315,1040,4014,19700,4220,2810,9850,3620,4105,1940,12150,835,1385,12050,5380,651,2965,6250,2990,6530,18000,3987,4590,3940,9185,2152,6020,3775,23650,2245,2525,3750,3840,13460,8400,2335,3045,1425,1995,1335,622,3045,1365,2161,3630,3385,423,9580,500,2040,1520,10750,2250,2465,9260,4430,3350,3070,4450,3105,5700,4335,8270,790,2445,6410,2830,2920,2820,4595,7170,1840,1090,2293,1515,2553,3390,1000,6420,1630,4945,1490,4600,5540,5880,3760,799,3375,1360,821,2630,1855,771,5490,2800,2200,10800,2865,6790,3940,3100,1061,791,6110,4095,1400,1310,687,5330,925,3125,1730,9500,553,2955,4630,33100,2009,5000,42450,318,2405,953,318,3505,3190,4500,1330,7240,10900,5870,1480,3585,1250,1680,2205,521,4110,3850,4890,3850,2175,3800,2825,6680,1494,11339,1085,3125,2625,3260,17800,3315,1995,555,2810,3450,22100,485,805,4665,3830,2565,2710,1915,540,4400,4940,7600,3550,71100,3610,788,1954,1978,2595,1845,4040,723,22100,1880,624,13650,566,21088,2970,3560,2750,1570,1390,700,3840,4045,1385,1930,536,1395,408,387,998,155 -"2019-03-14",43850,67300,131000,356000,119000,200000,370000,196760,1340000,257000,108000,42650,43800,246500,212000,35450,268500,34000,228500,85700,106500,186500,437500,105500,190000,75700,77500,296000,38000,100500,94900,125000,115500,456000,14350,70138,69656,292500,27700,92900,14200,32000,11550,14650,21050,127500,348500,7410,84600,9170,50400,34300,53600,104000,82900,46600,62100,188000,50600,41800,15800,327000,100000,109000,235500,463530,12750,176000,69900,31150,34000,65800,182500,50800,35950,23250,292500,37350,64800,92300,242680,207000,28950,22800,123500,5980,32950,179900,45950,318000,27250,78759,94500,41400,96400,6960,4195,11875,18650,37800,4760,18550,40250,37300,100000,552070,772000,18550,4020,84100,4960,57900,38300,240997,37400,23850,281500,76400,91000,171500,32500,401700,82500,31750,26050,35250,52200,21900,49100,190500,30600,120100,13900,46700,100500,85200,77800,22550,158500,NA,55500,33000,14750,72300,87900,301000,102800,18200,22800,65400,5960,16550,41350,58686,52100,87900,12550,843000,87100,77400,3785,68300,5010,8530,4100,6860,74992,70000,1587000,9370,7600,7360,14700,NA,19650,46500,177409,12550,11600,5890,51000,NA,57600,13700,102439,NA,26200,34500,60900,33300,192000,11250,19600,29050,187500,21500,28800,116500,10900,21857,24229,42650,145500,41200,39200,21750,270500,23400,105500,9400,5800,48300,23550,159500,76500,19900,31250,26900,8380,20200,237000,10300,55500,6090,70600,25450,29300,39900,31867,78600,59400,20250,26500,92059,12700,162500,67100,1030,127500,29850,51000,NA,20600,85200,11000,172500,45850,29650,10250,5180,54900,29500,25350,37800,8390,48900,18900,73800,19700,32600,42350,36450,73800,18100,37150,29450,11100,1660,18750,58600,52200,4785,66000,46250,2975,51300,35750,37000,12600,50300,111000,58700,11250,3220,41927,15700,20850,23950,70700,54100,43900,31450,33400,37250,4892,19150,17400,71400,104400,1165,17550,8690,22750,64300,8180,93000,12700,2340,19000,64200,2610,54900,35700,31150,13300,23350,57500,20250,6790,28550,48700,5380,45600,60100,121000,63400,25200,9590,120100,35100,8830,63900,65700,31150,16705,5920,21600,43700,23150,49662,31200,66659,8680,14950,17000,61000,58900,NA,1365,2415,14000,39250,680000,9340,9600,2350,25100,4450,18100,11950,6960,129400,NA,8910,23733,10000,15800,NA,16072,60300,35500,NA,8020,12550,26900,3155,784,14250,32094,19050,11450,11150,150500,13893,49050,13950,22050,12700,24950,32750,337500,13307,16200,6760,40800,27750,67600,33400,27050,3910,41750,7440,149000,4240,38950,7368,NA,12900,34100,22850,58000,6730,9840,8400,27400,NA,7540,4230,8800,85800,49850,39500,17550,17950,49200,19100,19150,85600,13350,26250,9050,NA,42999,24500,NA,5590,3859,22750,19350,7490,94700,25200,2030,NA,10750,8000,43200,9370,83300,32750,13600,18600,6080,7300,9700,101500,17200,NA,14650,16600,NA,9680,12000,34500,26500,68700,33000,10000,9280,3745,68500,10050,5800,20300,7193,6030,2201,7690,14900,5370,12450,5210,14200,25450,11000,10200,24350,94600,4790,15750,2020,22871,7530,41350,631000,NA,14749,22550,50581,6670,20600,4705,8210,9020,3080,11750,11050,708,6120,14650,25750,31450,2235,6750,14000,5260,119000,38000,19550,1070,4200,8960,14563,27400,9850,7010,8440,3590,36000,11350,18550,4530,34800,30250,4930,65335,197000,6340,97000,2140,88500,21350,9360,NA,12250,56300,62300,34550,1400,63700,NA,12050,8220,6470,1575,6350,59100,2920,6340,14350,37350,2415,54700,14100,29150,9600,52300,38900,20200,11100,6210,13750,12250,17300,25400,17500,4960,7310,20400,53700,3735,2755,NA,3410,12150,70900,13250,12850,37150,3065,190000,16500,23750,82200,NA,12800,25600,18350,51400,27550,NA,20000,6400,14950,41900,14100,16550,8740,10450,2715,18500,13750,3920,26850,9720,3315,1965,7630,13400,1265,NA,1290,6850,4960,15950,7200,1675,19050,60400,4700,10100,41100,7500,5780,127000,934,7590,3735,22800,510,12650,18250,44500,4945,4230,10300,NA,13100,18800,2610,16500,16650,11250,93800,34700,7930,10250,22700,7430,13100,20900,28800,13700,11582,4990,22500,88000,15100,30500,4890,22000,25000,13600,2300,6400,18000,5855,6700,24750,NA,11600,5740,5870,3190,7600,2940,52200,11300,48750,NA,7770,9730,2735,2550,801,4800,6890,14600,14656,20300,29144,2830,158000,11300,23550,NA,10050,31650,89700,12700,3530,7210,5050,11300,619,2785,4960,69481,23900,6570,3910,1870,51000,2830,5470,6100,6920,1190,39950,2710,10900,17100,6760,8650,2760,8110,12950,10600,14050,22600,8930,NA,42850,12400,12200,12000,7570,20000,11700,16909,34550,7250,57600,11100,13100,45150,7210,4145,13500,5000,3920,5120,21700,26050,8400,4842,23950,5200,NA,861,4290,2885,7360,7130,1225,3410,32250,4880,5360,9760,6520,34050,8450,4975,5990,8080,97300,37300,9730,5170,12200,1920,5850,7500,679,10750,NA,894,8100,5920,13150,5880,14650,22150,2230,11650,7750,2875,6460,12600,2275,17800,2130,10200,128500,4565,62200,16100,7510,4255,7940,6860,9280,17050,6920,NA,33567,9140,12800,1710,21550,8430,19500,1705,32550,9470,15000,7100,22214,14300,4865,15700,4565,30200,8930,5140,12950,6500,1480,3645,4640,22100,2280,11850,250,18900,5880,1568,15000,9900,10500,9170,6800,2415,17100,25050,8500,8370,1520,2035,2950,795,30800,14000,4150,8960,14350,16850,2230,2630,4382,NA,6800,9210,6150,237500,41700,2430,10700,8000,26950,12400,8461,3305,6150,1755,1005,5400,4435,23900,16800,6490,2300,1840,9090,3965,12650,1625,3125,7870,11450,3910,4325,3885,9458,6040,35900,2710,5804,10650,3450,11500,12100,1035,7740,12800,14550,1785,59000,798,22750,9080,13500,5970,82300,8529,43150,17550,18450,2725,32800,3220,14700,5800,15750,4960,12900,1850,5480,16150,NA,5810,651,5700,6080,2820,1125,8070,6770,1485,11750,9308,2660,807,6510,5320,4380,9337,3930,14200,27300,6350,613,2325,3690,8360,1630,1400,5590,8650,1935,5780,4975,2540,10100,3760,2300,2615,9630,7760,9360,2480,14200,2565,2680,7670,8800,4200,4895,14900,10000,1140,1240,5330,2600,3810,2460,4105,13800,16350,29250,10350,1095,12400,11500,13250,4750,NA,191,1245,1300,6700,1470,4340,13250,12050,5460,NA,2925,14200,2295,10500,6710,2745,2190,16000,1920,2420,1895,5800,2450,3615,4950,15300,9438,106500,4610,10100,7930,3010,5640,5300,423,939,28787,NA,36150,13000,2950,9140,954,2545,12750,7180,1580,11200,15450,NA,3010,3925,15950,12300,1795,9850,7720,4215,153,31500,5230,2255,NA,9050,5760,834,7270,4635,4735,11000,13700,4015,14900,5250,2210,7440,4860,3930,9140,3580,4890,13450,2490,5410,6750,4280,1975,5780,4135,1375,12100,16300,2275,20863,6280,2775,3150,5130,5050,4750,4095,2910,4560,7200,16000,21000,6810,3980,17700,23750,2680,10950,16100,13950,20200,5380,24050,10150,1315,3505,6420,441,5720,7920,6900,890,9730,7600,7950,NA,3430,7720,6210,15100,NA,15350,1120,2930,736,3480,1770,30900,10550,2790,3000,28650,8230,1240,4635,4900,13150,22300,NA,3575,2930,34000,5890,9970,2265,87700,910,7080,11500,2710,8290,4190,586,983,5000,1950,22050,3025,11550,18100,1860,1290,9358,2540,4095,2328,2515,1945,7830,1555,2440,5010,8960,11469,1508,5160,19300,1455,6370,2690,2545,7510,42550,7280,2500,5730,21350,2385,2205,10200,2360,990,6330,12527,2775,1815,1855,2905,40150,6150,77300,46150,6840,8350,38600,3195,9050,14550,3455,8810,2205,3400,2425,2259,6070,2845,6440,10900,1420,1655,4600,3860,900,2140,4580,10500,3945,7050,4880,6960,25199,1440,3775,1475,4060,2250,10000,43100,1735,NA,2980,15200,1420,1190,5880,1436,3230,1600,41050,1885,2045,NA,3910,3365,1630,2050,3095,2780,9000,5330,6060,3053,3120,6300,11600,9370,2990,128000,NA,2510,2015,7430,6500,194000,5550,4880,6780,4645,8670,19250,3885,NA,5300,2985,4600,13200,4130,6830,6324,NA,2800,NA,2440,19150,7620,2095,9060,8050,4040,3210,1034,7950,2870,NA,2180,1760,1845,3971,1875,8220,7620,5150,3120,10950,1610,2330,5500,2430,3950,172,3130,2185,989,4780,3620,21650,2550,2095,4170,10650,5120,13050,4670,18100,1830,2410,9350,4060,6655,28772,4695,10100,1420,1100,8690,3470,2950,7940,6990,2815,NA,17250,8650,10450,1115,16050,12650,1540,17300,10600,7340,2900,5699,5120,3150,2315,2950,4610,6060,6920,7755,11600,21700,2545,8571,5050,1435,6730,5280,3195,5631,7820,6100,7230,6970,2760,7690,9070,8190,3254,1982,2660,1390,3680,36350,16026,14500,6250,812,9650,9380,6620,7580,1440,1445,5040,NA,6240,5210,18000,918,3510,4865,11650,9350,27750,1550,1770,7380,1250,2795,2485,1865,3000,4350,939,12250,8440,3285,4690,9990,1630,NA,6970,1690,1085,7930,27200,5700,7490,4795,3810,9740,858,5230,3060,4700,6350,3610,3300,2630,12900,6140,5730,9230,3220,1410,2920,124000,1355,3295,2190,3425,783,7850,2990,1635,4475,7190,4015,9300,5120,4150,4765,13350,860,1005,1705,9800,5590,1795,2420,3390,7300,1545,13200,5720,1160,5010,5460,1960,9870,6120,10850,14800,588,4810,7140,2805,2850,NA,3045,2830,1455,4690,4235,1830,1800,3960,5080,10850,4645,2830,6180,2065,12300,1460,5610,2490,6050,7460,4035,4620,3715,2315,NA,NA,10550,1675,1595,24100,2705,2230,1880,726,1835,62600,4940,4140,8110,10250,10319,2910,4660,4730,4600,5680,10150,1790,5110,3345,18100,3040,NA,8670,11500,4900,1560,4635,27150,3115,12700,7440,4290,14650,3020,864,4710,2070,17700,7140,3265,4980,2065,2020,2600,69000,4189,1050,5450,5489,1435,5720,1900,3575,3340,5820,9850,4085,1730,1210,3245,19200,7740,7770,2200,2245,4700,11400,2880,720,4040,1070,2390,1965,1524,1535,3755,1250,4185,4675,1930,4750,4655,5220,1637,2305,1998,532,7500,9430,5910,4130,3800,8300,2830,7070,2615,8250,3600,16200,8950,1030,1727,2685,NA,7560,1450,2525,1805,9450,7490,3645,3940,1945,2810,NA,3760,3400,4870,1563,5870,9500,5820,3285,8740,6306,896,18000,1745,2790,5540,2545,2395,8040,197,3695,2120,966,NA,5680,NA,1505,2225,5840,7230,7670,1548,1445,2515,4145,2450,2180,7653,NA,1870,5575,5170,NA,5173,3390,1620,1410,1400,12900,4275,NA,5780,5320,3590,4270,4050,919,2225,571,10950,2050,NA,710,2085,11650,5520,2205,6660,5900,3610,755,2110,3510,5180,2465,812,1420,3765,2083,3090,1620,1480,1413,3870,1420,1640,5535,488,1245,4700,6080,3350,1705,11100,5550,2895,5590,3995,2301,1838,15900,4389,NA,591,5800,1690,4526,3290,1340,1985,1455,5602,14000,957,14832,2880,2732,2455,3320,1870,3685,3330,839,12800,5720,8030,1220,9020,4435,1320,663,4585,1375,1840,790,4670,4580,3330,5290,7831,1510,2900,3085,2585,6720,3900,3235,4645,8870,1950,6260,6080,4100,4560,6660,422,2411,2900,650,5000,1930,3130,4886,3250,897,4590,6960,3875,7430,3155,2250,2750,1315,2950,1470,3255,7380,2065,6580,3735,2865,833,5820,4575,3895,2535,1615,3518,1305,2080,3450,2995,2960,4000,1985,2280,307,3310,6600,2945,1515,1735,2670,1710,5270,2475,5960,1845,6320,2485,3110,10150,5120,5220,4440,950,2880,941,4605,3125,4740,2040,3560,1970,3045,6330,1335,1035,4036,20200,4270,2745,10200,3620,4280,1940,12150,835,1435,12250,5420,667,2970,6280,2990,6670,18350,4081,4665,3940,8894,2168,6030,3670,24150,2240,2530,3790,3840,13315,8510,2350,3015,1440,2030,1375,626,2955,1385,2161,3565,3420,423,9540,500,2090,1550,10850,2240,2520,9300,4460,3400,3155,4575,3170,5890,4360,8550,787,2460,6410,2855,3030,2650,4755,7200,1855,1100,2332,1515,2553,3430,1000,6500,1660,4945,1610,4665,5710,5990,3840,808,3425,1420,825,2700,1860,775,5850,2830,2215,10500,2870,6760,4010,3130,1061,762,6120,4300,1410,1310,690,5270,905,3075,1755,9460,549,2960,4640,30900,2128,5000,41000,317,2400,971,329,3390,3205,4500,1325,7270,11000,5950,1505,3585,1260,1690,2210,519,4120,3730,4910,3890,2215,3800,2910,6680,1508,11038,1125,3115,2600,3390,17900,3345,2000,568,2835,3480,22400,485,805,4635,3840,2615,2680,2170,540,4440,4885,7200,3550,71100,3700,797,1904,2000,2630,1975,4040,726,21750,1940,648,13250,571,21060,3245,3515,2755,1650,1430,705,3735,4240,1455,1655,536,1355,408,387,998,155 -"2019-03-15",44200,68100,130500,341000,121000,207000,370500,193894,1361000,262000,110500,43950,44200,253500,211500,35400,273000,33750,227000,88100,107500,196000,444500,107000,192500,78500,77200,303500,37850,99700,96400,129500,120000,460500,14850,73630,66892,295000,27950,96100,14600,32650,11550,15050,21100,128500,351000,7630,86000,9170,50700,34650,54700,100500,87300,46750,64800,191500,50600,42550,16000,329000,101500,106000,239200,473842,13200,177000,71400,31000,34250,65400,184500,50400,37050,23500,300000,38650,65400,94300,243159,215000,29250,24000,126500,6030,33550,185300,45800,331500,26750,79937,91600,43600,100500,7350,4245,12925,18650,37950,4730,18600,40100,38200,103500,554113,775000,18300,4205,78300,5050,58400,39100,239976,36750,24500,291500,76700,90000,171700,33750,406000,83300,31850,26050,36200,52300,21050,49200,188500,30750,118300,14000,46800,104500,86000,77400,21300,154000,NA,57100,34050,14550,73000,86200,302000,103800,18950,22950,66600,6100,16650,41350,57639,52600,89900,12400,871000,86900,78400,3735,65900,5010,8660,4140,6998,76962,68400,1749000,9750,7780,7090,15000,NA,19950,48250,182320,12550,11300,6030,50200,NA,58600,13450,101962,NA,26100,33400,59600,33500,192000,11450,17750,28150,192500,21900,29050,117500,10550,21617,24093,45600,147500,39400,37900,22650,270500,23100,103000,10250,5600,47800,22850,151500,76500,19600,30450,27750,8270,21200,240500,10150,53400,6090,70600,24000,29900,42600,31267,79200,60000,20600,26450,92555,12750,168000,66100,1010,130000,29450,49500,NA,20600,85400,11200,169000,46650,29150,9930,5400,57600,30650,26050,38300,8370,48350,19500,77500,19100,32200,42600,38000,74200,18200,35700,28750,10900,1575,19000,57000,52200,4710,67000,45500,2950,50500,37800,37200,12050,49000,111000,60300,11400,3265,41246,15650,21100,24050,69700,54600,40050,31800,33650,39165,4720,18800,17650,72400,102600,1140,18400,8660,22350,64700,8510,93300,12450,2270,19000,63100,2600,54000,37900,31150,12700,23850,58100,20900,6880,28600,47100,5300,45700,60400,123500,64500,25850,9590,120000,35450,8310,63800,66200,30550,16373,5740,24050,45200,22550,48982,32450,67659,8890,14550,18900,60400,58500,NA,1355,2380,14400,38600,688000,9250,9560,2350,24500,4275,17550,12000,6750,125600,NA,8340,23560,10250,15750,7318,16697,64000,36500,NA,8030,12100,27350,2925,777,14300,30791,18150,10850,10700,146000,13320,48450,13650,21550,12450,24500,32300,335000,13307,16000,6280,40050,27450,67800,33800,27000,3730,42000,7370,143500,4195,39000,7115,NA,12800,33750,23200,59600,6780,10100,8090,26900,NA,7180,4270,8700,85800,48850,38500,17600,18600,49100,19150,19300,84500,14000,26400,8840,NA,42475,24700,NA,5960,3873,22450,19350,7520,92000,24750,2000,NA,11450,7990,42050,9450,83100,32850,13450,18600,6110,7200,9670,100000,17500,NA,15600,15750,NA,9950,11550,34450,27600,67500,32800,9900,8800,3320,65100,10050,5560,20400,7359,6170,2131,7770,14950,5610,12600,5230,14050,25250,10800,9390,23750,94700,4780,15250,2060,22871,6930,42450,636000,NA,14794,22600,50288,6350,20600,4790,8210,9020,3150,11300,10850,714,5960,14350,24900,31350,2200,6750,14550,5060,117500,38650,19900,1035,4375,8950,15088,26850,9830,7000,8170,3495,37150,11400,18650,4640,34550,30700,4930,64165,197000,6490,96000,2060,87200,21350,10050,NA,12150,55800,53200,35950,1360,68500,NA,11750,8310,6270,1530,6370,58600,2830,6100,12950,36300,2450,52800,14250,28150,9610,53000,39550,19900,10900,6100,13300,12000,17000,24450,20000,4845,7090,22300,53200,3640,2695,NA,3380,12150,70300,13250,12850,37300,3050,189500,15950,24100,83700,NA,12350,24700,18550,59500,27550,NA,19000,6370,14650,41150,14650,16050,8770,10200,2695,19600,13900,3850,26200,10800,3150,1935,7430,13450,1205,NA,1305,6800,5000,15850,7140,1675,18250,60400,4745,9970,40850,7490,5750,127000,931,7570,3825,23350,500,12850,18200,44850,4965,4120,10300,NA,12900,18150,2550,16950,16250,11250,93500,35900,7890,10050,22150,7190,12650,20900,29050,13750,11764,4910,22900,87400,14900,30850,4800,22650,26900,13700,2065,6130,17650,5738,6720,25100,NA,11650,5990,5790,3060,7040,2905,51500,11150,49650,NA,7780,9460,2740,2545,790,4730,6740,14500,15311,20750,29144,2745,154000,10850,22950,NA,9240,30850,88700,12500,3480,7050,4990,11150,607,2980,4895,69284,23350,6640,3840,1875,50800,2885,5330,6010,6930,1205,39650,2695,11000,16650,6510,8410,2740,8080,13600,10550,14500,23600,8930,NA,42200,12000,11900,11950,7590,19850,12000,16862,34350,6940,56400,10350,13050,44750,7160,4130,13650,5130,3830,5150,21900,25200,8390,4685,23250,5200,NA,848,4365,2785,7250,7080,1230,3460,32500,4805,5400,9820,6600,34150,8400,4930,6000,8050,97000,37500,9680,5100,11950,1875,5540,7480,671,11900,NA,912,7740,5830,13300,5720,14500,21200,2050,11450,8440,2775,6380,12550,2240,17800,1915,10350,123500,4520,61400,16300,7210,4450,7940,6580,9170,17200,7000,NA,33316,8900,12850,1700,21100,8290,19100,1665,32800,9340,15000,7100,21833,14100,4790,15400,4340,30150,8760,5190,13000,6750,1425,3655,4590,21850,2500,11800,238,19200,5750,1473,14700,9900,10400,9190,6810,2360,16650,24150,8430,8120,1415,1985,2950,787,31300,13950,3805,8820,13650,16450,2215,2640,4400,NA,6720,9000,6230,237500,41800,2200,10950,7830,27200,12450,8441,3310,6160,1760,1000,5380,4445,25000,16250,6330,2205,1870,9290,3835,13700,1585,3115,7870,11550,3865,4280,3850,9685,5820,37400,2735,5703,10350,3400,11400,11675,1025,7730,12800,14550,1850,59100,791,22350,9710,13200,5840,82200,8478,43750,17400,18450,2675,33500,3140,14550,5530,15550,4915,12900,1910,5250,16000,NA,5740,659,5600,6110,2780,1205,7610,6750,1460,11400,9515,2640,798,6760,5270,4430,8895,3910,14250,27650,6320,594,2340,3560,8390,1575,1300,5600,7970,1955,6210,5080,2460,10000,3590,2360,2495,9430,7600,8860,2410,14500,2585,2635,7670,8710,4200,4845,14900,10000,1115,1190,5280,2500,3780,2435,4310,13800,15850,29250,10400,1090,12300,11150,13300,4650,NA,191,1235,1290,6550,1445,4220,12600,12100,5130,NA,2860,14000,2295,10500,6580,2695,2140,15600,1910,2380,1855,5700,2435,3730,5050,15150,9438,106500,4545,9850,7750,3020,5620,5240,440,901,29388,NA,36150,13100,2695,9320,951,2400,12450,7160,1540,11150,15400,NA,3000,3885,14500,12600,1740,9800,7750,4110,150,33000,5100,2285,NA,8800,5660,842,7120,4485,4725,10800,12950,3985,15750,4870,2200,7220,5000,3895,9550,3420,4795,13350,2425,5350,6750,4280,1925,5860,4155,1339,11900,16450,2235,20817,6330,2760,3050,4975,5010,4800,4085,2870,4700,7070,16150,20500,6870,3945,17450,24450,2590,10850,15250,14000,19900,5410,23600,10300,1315,3560,6420,429,5810,7560,6820,880,9570,7260,7650,NA,3385,7080,6180,14750,NA,15150,1110,2935,722,3435,1760,30100,10300,2640,2900,26900,8040,1240,4950,4795,13050,22500,NA,3565,3140,37500,5540,9450,2195,86200,891,6830,11050,2580,8190,4190,577,1015,4960,1930,21450,3005,11450,17400,1750,1255,9096,2520,4080,2230,2510,1890,7570,1450,2365,4945,9250,11058,1448,5070,19050,1410,5980,2555,2420,7670,42750,7290,2500,5900,21300,2360,2150,9950,2200,961,6360,12334,2625,1780,1830,2890,40150,5660,77100,46200,6870,8220,38400,3195,8670,14800,3270,8830,2215,3335,2410,2270,5940,2720,6450,10750,1400,1625,4360,3885,868,2120,4450,10150,3920,6900,4780,6570,25000,1400,3920,1440,4050,2180,10050,42750,1700,NA,2980,15150,1390,1145,5740,1433,3235,1565,40350,1865,2100,NA,3985,3350,1655,1960,3800,2780,8980,5300,6050,3021,3127,6200,11450,9340,2990,128500,NA,2510,1935,7270,6540,188000,5410,4770,6810,4375,8650,18700,3920,NA,5310,2920,4600,12850,4130,6720,6157,NA,2275,NA,2500,18900,7350,2060,9150,7990,4075,3130,1211,7940,2925,NA,2170,1710,1810,3632,1900,8080,7790,5050,3085,11250,1600,2315,5390,2365,3880,167,3070,2080,975,4720,3530,19850,2570,2110,4170,10650,5050,13300,4650,18050,1790,2460,9300,3980,6655,28702,4400,9950,1470,1100,8400,3250,2980,7940,6850,2825,NA,17250,8640,9840,1060,15750,12800,1415,16400,10200,7200,2875,5958,4960,3080,2320,2975,4580,5930,6880,7755,11250,21700,2480,8372,4925,1395,6450,5300,3020,5544,7290,6080,6980,6990,2735,7620,7540,8110,3177,1924,2605,1355,3745,37000,17128,14700,6780,818,9750,11050,6600,7520,1400,1325,4890,NA,5830,5000,19700,889,4560,4680,11300,9430,27800,1550,1700,7250,1200,2845,2485,1790,2985,4270,921,12400,8270,3130,4730,10350,1695,NA,6750,1580,1045,8000,28200,5740,6990,4775,3765,9740,830,5090,3060,4700,6330,3450,3105,2595,12550,5740,5550,9100,3220,1405,2880,120500,1330,3245,2175,3305,781,7840,2940,1635,4440,7090,4020,9350,5140,4130,4705,13150,850,997,1675,9220,5700,1790,2370,3290,7370,1485,12900,5700,1160,5150,5090,2135,9760,5830,10650,15700,563,4625,7220,2725,2790,NA,3050,2730,1410,4620,4235,1810,1765,3955,5140,10550,4400,2870,5980,2075,11900,1460,5500,2450,6070,7680,4020,4640,3705,2315,NA,NA,10350,1675,1565,24100,2700,2145,1815,709,1845,62000,4860,4075,8130,10200,10178,2860,4480,4780,4605,5430,9600,1800,5210,3230,18300,3050,NA,8550,11300,4835,1550,4600,24550,3070,12700,6740,4290,14700,2985,885,4540,2075,17350,7070,3090,5050,2040,1980,2575,69000,4189,1020,5270,5369,1451,5620,1845,3480,3340,5710,9790,4040,1700,1210,3230,20350,8000,7460,2200,2250,4550,11100,2875,733,3905,1045,2380,1955,1507,1540,3585,1250,4045,4615,1895,4645,4465,5210,1552,2370,2005,523,6950,9430,5850,4000,3700,8170,2815,6960,2440,8290,3470,16550,8900,946,1670,2605,NA,7320,1395,2285,1315,9260,7440,3640,3925,1995,2725,NA,3725,3290,4850,1535,5700,9030,5640,3295,7950,6166,884,17400,1675,2835,5500,2415,2330,7890,195,3640,2150,921,NA,5360,NA,1515,2125,5750,7210,7500,1462,1430,2535,4100,2435,2170,7544,NA,1790,5850,5190,NA,5156,3270,1610,1390,1305,13600,4205,NA,5840,5310,3590,4190,3820,892,2225,560,10750,2050,NA,710,2070,11600,5550,2210,6500,5840,3545,747,2035,3470,5030,2420,800,1500,3925,2133,2990,1650,1480,1370,4155,1405,1600,5376,480,1205,4660,5970,3280,1655,11700,5440,2700,5560,3955,2312,1806,15200,4475,NA,566,5500,1710,4441,3260,1360,1915,1735,5630,13650,948,14281,2865,2773,2430,3255,1805,3670,3300,839,12750,5640,7990,1195,8870,4420,1315,660,4500,1400,1825,789,4500,4580,3330,5280,7755,1510,2860,3300,2580,6100,3780,3240,4615,8860,1875,6200,6100,3930,4490,6640,405,2371,3050,652,4960,1925,3130,4749,3200,894,4515,6680,3870,7550,3130,2250,2750,1290,2870,1450,3225,7230,2320,6580,3685,2825,841,5770,4565,3810,2502,1620,3257,1285,2070,3445,2810,2960,3885,1960,2390,294,3240,6640,2970,1520,1685,2575,1710,5000,2450,6010,1825,6300,2575,3155,9990,5160,5050,4340,924,2780,909,4465,3080,4820,2000,3520,2090,2980,6460,1290,1040,3846,19850,4190,2695,10100,3610,4165,1905,11850,828,1400,12450,5350,661,3045,5880,2980,6590,18250,4051,4490,3880,8904,2168,6120,3635,22600,2240,2445,3790,3835,13797,8400,2280,3035,1425,2005,1340,617,2820,1365,2161,3530,3400,423,9410,500,2120,1530,10750,2150,2460,9370,4580,3445,3070,4575,3115,5970,4340,8090,770,2420,6390,2835,2980,2010,4620,7300,1780,1075,2310,1575,2547,3560,1000,6520,1595,4945,1490,4585,5710,5930,3705,803,3260,1340,813,2720,1845,778,6200,2850,2195,11000,2780,7100,3750,2590,1047,752,6110,4155,1380,1305,680,5060,909,3145,1675,10200,563,2945,4585,31250,2171,4985,45600,307,2475,958,316,3485,3160,4450,1305,7020,11000,5880,1515,3405,1160,1185,2110,502,4015,3685,4780,3725,2220,3800,2910,6680,1400,11439,1120,3010,2550,3230,17850,3320,1905,560,2810,3450,22700,485,805,4625,3840,2685,2680,2200,540,4435,4885,6500,3550,70100,3650,802,1857,1956,2590,1995,3995,695,21550,1900,634,12850,562,17665,3230,3350,2770,1555,1390,704,3620,4040,1020,1605,536,1325,408,387,998,155 -"2019-03-18",43700,67800,132000,339500,124000,213000,366000,191984,1397000,258000,110000,44100,44100,252000,209500,34450,275000,34700,231500,88000,107500,204000,448000,109000,193000,79300,78200,308000,38050,100000,96500,130000,120500,462000,14950,74628,66987,296000,28200,96500,14650,32750,11800,15100,20900,127500,352500,7700,84200,9060,51400,34800,54400,101500,93700,46950,66400,194000,51200,43200,15950,331000,101500,100000,235000,462057,13400,179500,72500,31050,34600,64000,183500,50400,37000,23600,323000,38800,67200,94900,239329,213500,28800,24000,131000,6060,34350,183900,45950,325000,27300,78268,93500,43100,99000,7260,4305,13550,18700,38250,4815,18650,39700,38650,104500,562383,782000,19250,4180,82500,5040,57500,38050,235184,36900,23750,298000,79100,92900,174000,35100,399500,84500,32200,25900,35450,53700,20850,49600,189000,31650,117900,13900,45100,101500,89500,77100,22100,151000,NA,55900,33650,14300,73900,85600,301500,104700,18650,23800,66100,6200,16800,43300,57448,52500,89400,12850,862000,85400,82300,3765,66500,5040,8670,4110,6937,76095,67600,1732000,9610,7770,7350,14850,NA,19950,48200,183423,12400,11300,5950,49650,NA,59500,13750,101962,NA,25450,33200,60000,33300,187000,11500,18500,28550,188600,21350,30850,116500,10500,21522,23455,45650,155500,38600,39500,22500,277000,22950,105500,10500,5670,51000,22800,159500,76500,19800,29900,28650,8250,21350,243000,9960,55200,6020,73100,24000,29550,43450,30233,83300,62300,21050,25650,90375,12300,164500,66000,1010,130000,30000,50000,NA,20350,86500,11450,181000,48100,29000,10000,5250,56900,30050,26300,39400,8430,49000,20400,80900,18750,32550,42400,37200,77000,17700,36500,28400,10950,1590,18500,57200,52000,4745,67400,44850,2960,50500,37300,36400,12050,51300,111000,59700,11450,3240,41879,15250,21750,23500,70900,55500,41350,31850,33000,39367,4730,18600,17700,73000,102100,1140,19150,8750,22650,64500,8170,92100,12550,2290,19000,62300,2595,53100,40150,30900,12900,23700,59600,20400,6810,28550,47450,5380,46150,60300,133000,64200,25050,9972,121500,35250,8290,73500,65700,30150,16124,5770,24300,44050,23300,49273,33300,67841,8860,14900,19300,59900,58000,NA,1336,2430,14750,40100,695000,9420,9420,2340,24600,4360,17250,12550,6910,136500,NA,8180,23733,10300,16100,7920,17401,64100,36600,NA,8160,12150,27300,2940,777,14700,30839,17850,11200,10650,150500,13415,48350,14600,21400,12050,24100,32550,331500,13307,16700,6390,40200,27700,68100,33400,27000,3875,42600,7460,148500,4175,39000,7193,NA,12750,34950,23150,62500,6640,10100,7950,27050,NA,7370,4350,8850,85900,48400,38100,18400,18950,48900,19300,19550,84600,13600,25650,9490,NA,42618,25200,NA,6290,3841,22550,19600,7550,91000,24900,1995,NA,12150,7970,42300,9420,83500,33300,13300,16550,6220,7370,9840,100500,17500,NA,15850,16150,NA,10900,11700,34400,27900,66700,32600,10050,8740,3490,67400,10100,5540,20350,7331,6150,2176,7850,15250,5530,12500,5200,14050,25300,10700,9670,23650,94800,4780,15000,2025,22920,7250,42300,646000,NA,15066,22850,50434,6540,20550,4700,8220,9030,3295,11350,10950,713,6000,14600,24900,31400,2200,6960,14050,5090,118500,39500,19450,1030,4285,8980,15518,26800,9800,7020,7880,3450,36750,11400,18450,4655,34500,27150,5100,64652,196500,6680,101500,2135,87700,21600,10050,NA,12700,56300,53300,36350,1335,67800,NA,11800,8310,6240,1525,6300,57800,2880,6070,13950,36900,2460,52600,14250,28200,9660,52500,39550,19900,10800,6120,13200,12100,17250,24450,20350,4925,7040,22950,53200,3665,2705,NA,3520,12050,69700,13350,12900,37200,3120,188500,16100,23850,85900,NA,12750,25150,18700,64300,27000,NA,18900,6430,14750,41100,14650,16150,8820,10400,2650,19450,14200,3855,26150,11250,3320,1940,7960,13450,1220,NA,1340,6830,4950,15850,7140,1690,18600,60200,4680,9990,40750,7680,5750,129000,934,7520,3785,23650,500,13100,18150,45200,5100,4145,10500,NA,12600,17700,2620,17050,17100,11250,93600,35050,7910,10100,22500,7260,12850,20800,29350,13850,12266,4930,22800,85400,14850,30300,4900,23200,27550,14150,2150,6150,17850,5767,6910,25800,NA,11350,6010,6070,3025,7490,2910,52900,11200,49650,NA,8030,9930,2835,2550,795,4805,6990,15300,14890,21500,29094,2760,162500,11000,23950,NA,9460,30850,89100,12250,3510,7090,4980,11150,616,3475,4830,70267,25700,6740,4080,1915,51100,2880,5480,6150,7110,1200,41000,2730,11000,16800,6560,8680,2750,8440,13850,10600,14450,23400,8990,NA,41800,13250,12100,11700,7710,20100,11900,16721,34450,7370,55700,11100,12950,45350,7130,4145,13700,5080,3810,5110,21750,26250,8470,4675,23650,5850,NA,852,4365,2860,7290,7150,1225,3410,32550,4930,5410,10100,6400,35000,7940,5020,6020,8050,98300,38250,10050,5150,12050,1890,5590,7560,685,12450,NA,928,7790,5830,13600,5810,14400,21300,2085,11350,8850,2840,6530,12500,2210,17700,2030,10250,125500,4525,62200,16550,7460,4650,8230,6580,9510,19150,7000,NA,33617,9020,13000,1660,21500,8300,18850,1675,32850,9530,15000,7150,21833,14150,5070,15000,4450,30150,8760,5190,13200,6720,1580,3650,4620,22100,2900,11750,245,19600,5780,1519,14900,9880,10500,9200,6780,2360,16750,24750,8300,8210,1430,2025,2960,790,33400,14350,4000,9250,13500,16600,2235,2645,4677,NA,6820,8800,6270,238000,41900,2340,11350,7430,27800,12100,8432,3340,6230,1750,999,5430,4360,25600,16600,6320,2270,2085,9320,3915,14350,1585,3125,7870,11850,3870,4205,3860,9958,5820,38100,2745,5627,10400,3495,11200,11825,1030,7750,12850,14300,1890,59200,789,23300,9630,13550,5830,81300,8706,43800,17200,18600,2715,36950,3185,14500,5560,15850,4895,12950,1850,5120,16050,NA,5710,702,5630,6130,2825,1190,7810,6840,1455,11250,9328,2605,817,6950,5270,4500,8876,3890,14250,28400,6290,604,2880,3180,8330,1595,1330,5760,8050,1965,6300,5080,2590,10350,3585,2365,2575,9390,7840,8620,2425,15450,2595,2685,7720,8890,4200,4580,14750,10000,1130,1260,5430,2530,3775,2430,4440,14350,15850,29400,10550,1090,12250,11250,13500,4620,NA,191,1235,1270,6550,1460,4305,12650,12350,4290,NA,2920,14050,2295,10550,6740,2725,2080,15400,1920,2370,1860,5690,2415,3740,5060,15450,9359,106500,4550,9230,7770,3020,5580,5220,437,960,29308,NA,36300,12900,2885,9710,964,2440,12400,7150,1610,11200,15750,NA,3045,3920,15100,12600,1745,10100,7780,4160,150,33350,5260,2285,NA,8830,5670,854,7270,4585,4745,10800,13300,3920,15600,5050,2180,7450,4980,3910,9440,3400,4725,13350,2460,5320,6680,4300,1910,5930,4085,1357,12750,16550,2265,21275,6170,2760,3035,5030,5010,4830,4305,2930,4430,7110,15850,20650,6870,3960,17750,24250,2615,10800,15650,14000,19950,5380,24500,10300,1315,3510,6580,435,5630,7590,6840,906,9690,7450,7760,NA,3460,7460,6220,15200,NA,15350,1130,2900,744,3440,1805,31150,10500,2655,2970,26550,8060,1225,5100,5170,13300,22850,4605,3560,2970,43600,5750,9630,2255,85800,883,7150,11350,2775,8110,4190,584,1035,5010,1925,24600,3080,11500,17800,1810,1285,9140,2570,4155,2360,2490,1900,7570,1470,2415,4940,9110,11141,1440,5420,19300,1400,6190,2595,2515,7800,42900,7200,2500,5760,20800,2375,2155,9900,2250,972,6380,12237,2690,1770,1835,2870,39850,5970,77500,46050,6800,8370,38450,3210,8120,14550,3320,9060,2195,3305,2410,2270,6040,2970,6710,10900,1415,1670,4440,3915,899,2115,4555,10300,4010,7070,4700,6580,25199,1415,4295,1480,3935,2200,10000,42950,1700,NA,2980,15300,1380,1140,5740,1455,3245,1570,41100,1870,2095,NA,4125,3355,1670,1960,3570,2780,9160,5300,6060,3016,3112,6400,11900,9210,2990,128500,NA,2420,1950,7020,6550,188000,5490,4745,6920,4505,8720,19550,3905,NA,5370,2920,4600,12900,4120,6870,6173,NA,2260,NA,2525,18650,7430,2100,9150,8000,4045,3010,1216,7940,2980,NA,2200,1755,1810,3791,1940,8090,7810,5130,3070,11400,1600,2300,5520,2285,3895,170,3105,2125,975,4455,3585,21200,2545,2350,4170,10700,5080,13850,4675,17850,1755,2420,9680,3875,6645,28387,4510,10000,1465,1100,8200,3265,3050,7930,6860,2790,NA,17500,8600,9970,1100,16500,14000,1480,17050,10500,7340,2575,6150,5190,3135,2315,3025,4750,6030,6840,7962,11300,22100,2495,8868,4885,1390,6520,5330,3035,5423,7470,6190,7260,6920,2800,7550,5420,8110,3195,1951,2605,1410,3750,36800,16827,14800,7180,830,9840,11200,6640,7370,1395,1380,5100,NA,6000,5050,19700,926,5920,4710,11500,9620,27900,1545,1670,7250,1220,2850,2515,1810,2995,4315,902,12350,8150,3095,4710,11350,1585,NA,6800,1535,1065,8000,28250,5740,7240,4760,3825,9730,827,5090,3060,4695,6290,3440,3120,2640,12750,5980,5650,9140,3220,1405,2850,124000,1305,3345,2220,3340,800,7930,2965,1635,4510,7130,4040,9380,5120,4265,4700,13050,856,1210,1635,8980,5690,1750,2395,3215,7400,1460,12900,5560,1160,5340,5150,2170,10700,6060,10300,16450,560,4710,7230,2760,2795,NA,2875,2745,1420,4655,4245,1775,1740,3940,4910,10650,4400,2905,5880,2085,12100,1460,5540,2550,6060,7590,4065,4650,3675,2310,NA,NA,10350,1700,1565,24050,2725,2195,1860,687,1785,63400,6000,4110,8180,9620,10178,2830,4710,4775,4600,5520,9700,1900,5220,3245,19100,3050,NA,8600,11500,4870,1580,4570,25950,3055,12900,7160,4290,15450,3030,886,4540,2065,17400,7100,3115,5000,2075,1995,2570,69900,4130,1010,5300,5377,1477,5600,1860,3660,3305,6400,9880,4190,1730,1210,3270,20050,8200,7610,2270,2250,4630,11250,2880,753,4006,1055,2390,1925,1507,1540,3660,1250,4140,4615,1895,4720,4565,5220,1579,2320,2000,525,7180,9430,5830,4105,3695,8370,2800,6950,2530,8300,3470,16550,8850,968,1732,2720,NA,7390,1400,2970,1365,9270,7490,3600,3960,2030,2780,NA,3735,3290,4860,1606,5780,9340,5850,3285,8220,6116,967,17350,1790,2840,5550,2325,2370,7820,193,3755,2230,915,NA,5640,NA,1495,2165,5790,7250,7670,1552,1460,2500,4085,2445,2275,7580,NA,1760,5700,5350,NA,5073,3330,1620,1450,1345,14050,4225,NA,5910,5230,3590,4200,3965,886,2235,553,11150,2085,NA,710,2070,11550,5550,2240,6630,6090,3610,755,2040,3355,5120,2420,808,1505,3950,1988,3060,1655,1500,1365,3915,1435,1625,5429,475,1225,4905,6060,3240,1690,10900,5540,3510,5700,3900,2312,1869,15150,4669,NA,576,5510,1720,4458,3250,1365,1945,1635,5783,14050,943,14409,2895,2823,2460,3325,1770,3810,3305,839,12650,5660,7940,1195,8820,4440,1310,631,4560,1325,1865,807,4585,4480,3330,5180,7881,1500,2865,3440,2580,6460,3400,3300,4625,8850,1835,6300,6150,3805,4520,6570,407,2357,3140,662,5075,1915,3090,5049,3190,887,4555,6890,3950,7550,3230,2250,2800,1340,2845,1500,3190,7310,2405,6570,3810,2830,845,5820,4585,3830,2540,1630,3289,1305,2115,3405,2805,3075,3945,1990,2370,294,3275,6640,2960,1565,1615,2650,1735,5160,2530,6020,1825,6390,2565,3130,9940,5200,5100,4310,916,2835,922,4465,3090,5090,2040,3505,2000,2975,6380,1325,1045,3795,19750,4475,2665,10750,3605,4245,1920,11800,825,1385,12300,5310,662,3045,5610,2905,6490,18250,4095,4555,3885,8814,2168,6120,3630,23100,2275,2675,3850,3855,13749,8520,2255,3040,1430,1975,1310,611,2735,1370,2166,3550,3400,423,9600,495,2125,1540,11000,2190,2430,9450,4795,3490,3008,4580,3165,5860,4335,8260,782,2480,6450,2840,2970,1990,4685,8030,1780,1125,2340,1535,2583,3395,1000,6480,1570,4945,1490,4650,5730,5890,3630,806,3300,1370,814,2700,1795,788,6130,2935,2205,11200,2770,7160,3580,2825,1047,752,6130,4165,1555,1261,685,5200,910,3195,1705,10450,564,2930,4595,30400,2246,4955,45000,273,2380,959,308,3450,3175,4485,1325,7130,10800,5920,1540,3360,1200,1100,2245,506,4090,3665,4860,3795,2230,3800,2945,6680,1428,11460,1310,2985,2535,3315,17950,3275,1925,570,2825,3470,22850,485,805,4670,3800,2645,2710,2020,538,4450,4890,6070,3550,69600,3730,814,1734,1978,2570,1930,4000,645,20350,1885,646,12900,564,16920,3205,3420,1940,1500,1450,692,3670,4070,755,1615,536,1250,408,387,998,155 -"2019-03-19",43900,68000,130500,350000,124000,213000,369500,193894,1405000,259500,110000,43850,43950,253000,210000,33450,276000,34700,234000,88000,102500,200000,449000,108000,195000,78200,76100,308500,37950,100000,97000,129500,118500,455500,14900,73730,67369,293500,28250,95600,14700,32650,11750,15200,20500,127000,351000,7690,82500,9120,51600,34900,54500,101500,93300,46900,65700,194000,51300,42900,16100,333000,100500,101000,234800,459602,13100,182500,72900,31050,34450,64100,180000,50200,37000,23250,328500,38600,65400,95200,235021,216000,28700,24050,133000,6060,33450,173000,44900,326000,27000,76991,92700,43700,95000,7260,4320,14375,18700,38500,4805,18500,39500,38800,104000,538935,779000,18850,4190,82700,5040,58500,37550,227643,35750,23800,303000,77700,93300,172000,34800,386100,84400,32100,24600,35350,53000,20700,49100,188000,31250,118900,14050,44950,101000,85900,78900,22300,149000,NA,55500,33750,13800,72600,83200,300000,102400,18000,23650,65100,6210,16750,44400,57257,51700,88300,12600,854000,83500,81900,3755,66600,5000,8660,4065,6946,75780,72700,1692000,9400,7720,7190,14700,NA,19650,47200,182421,12300,11300,5870,52100,NA,58500,13750,100533,NA,25200,33100,60000,32800,181500,11250,18900,28900,186500,21150,28850,114500,10400,21522,23182,45450,154500,38800,39200,22300,273000,22400,102000,10600,5830,51100,22350,153500,76500,19800,30300,29100,8250,21200,244000,9910,54200,6040,71600,23550,29100,43150,28033,84200,61900,21400,25650,90573,12150,166000,68000,1005,126000,30450,48500,NA,20200,85500,10950,188000,47850,27100,10050,5230,56000,29800,27100,38900,8850,52300,20700,78000,18550,34150,40500,35500,76000,18000,36150,28200,10850,1610,17950,57100,50900,4790,66400,45250,2920,50700,37200,36150,11800,51500,112000,59800,11350,3225,40809,15450,21250,24950,70100,52800,41900,31500,32750,38711,4677,18400,17500,70800,95600,1125,18900,8660,22650,64700,8090,90600,12700,2305,18000,60800,2575,52200,39750,31100,12800,23000,57900,19900,6680,28450,46350,5220,46900,60200,136500,63600,24700,9876,117500,35750,8160,75700,64100,29400,15916,5730,27400,43300,23600,47572,33600,66022,8970,14850,18250,61800,57400,NA,1318,2445,14500,40300,683000,9260,9600,2280,24500,4370,17650,12700,7240,122500,NA,8080,23690,10050,16450,7869,19004,62500,35750,NA,8100,12150,27250,2795,780,15200,31467,17300,11300,10500,149500,13177,48350,14550,21800,11950,24950,31600,331500,13307,16550,6490,40350,26800,67500,33300,27000,3860,42300,7330,143000,4175,38600,7096,NA,12950,34300,22350,62300,6990,10000,7830,27500,NA,7220,4290,8790,84300,47550,38000,18450,18700,48500,19150,19100,84200,13250,24800,9370,NA,41426,24650,NA,6810,3813,21850,19300,7470,89100,24900,1995,NA,12500,7970,41650,9310,82800,32400,13300,16500,6200,7500,9670,98300,17300,NA,15950,16650,NA,12100,11300,33700,27950,67600,31550,9970,8950,3460,65600,9980,5360,20600,7175,6150,2139,8060,14800,5500,12450,5330,14150,24700,11000,9840,23300,94400,4945,15550,1995,23163,7330,45400,643000,NA,15156,22900,50361,6340,20550,4625,8200,9040,3335,11750,10950,708,5960,14600,24600,31250,2140,7150,13650,5100,116500,39900,19200,1030,4225,9090,15088,26450,9820,7000,7570,3410,35400,11300,18350,4560,34700,28100,5075,63287,195000,6810,99800,2135,82400,21600,9950,NA,12850,56600,53100,37050,1315,73000,NA,11550,8120,6110,1505,6190,56500,2910,5920,14400,36300,2515,50400,14050,27200,9760,53000,40200,21200,10750,6100,13450,11550,17300,27150,21000,4940,7140,22100,53300,3740,2700,NA,3465,12250,65100,13450,12450,36800,3160,193500,16250,24550,86900,NA,12200,25700,18200,59300,28000,NA,18550,6270,15050,40800,14450,16000,8830,10450,2645,18950,14150,3850,28950,10900,3160,1940,8030,13450,1215,NA,1325,6750,4930,15600,6800,1685,18700,60300,4735,9980,40850,7920,5750,129000,942,7480,3900,23400,493,13300,18100,42600,5100,4100,10350,NA,12600,17750,2605,16850,17150,11050,93600,34900,7720,10100,21950,7180,12800,20750,28450,13950,11947,4885,21650,85500,14900,29850,4750,25000,26500,13950,2195,5960,17200,5680,6840,26100,NA,11000,6010,6070,3020,7850,2975,54200,11100,49200,NA,8300,9830,3015,2595,792,4780,6830,15600,14703,22550,28943,2795,160000,10750,23400,NA,9490,31000,91400,12350,3495,6970,4960,11050,602,3410,4860,81372,26550,6890,4220,1950,51000,2875,5460,6200,6920,1200,40750,2760,10850,16650,6810,8340,2740,8450,13850,10650,14450,27300,9100,NA,40800,13600,12250,11800,7560,20300,11650,16768,33600,7150,56400,11050,12700,47200,7120,4170,13600,4945,3755,5130,21500,26900,8460,4635,23750,5590,NA,851,4410,2860,7320,7180,1200,3300,32450,5000,5600,10000,6360,34200,8090,5060,5980,8300,99300,37900,10200,5020,12200,1890,5620,7550,679,12750,NA,927,7770,5890,13950,5920,13950,20900,2245,11250,8860,2830,6640,12650,2210,17750,2085,10150,126500,4550,62200,16350,7510,4575,8100,6690,9450,20000,6950,NA,33867,9190,12400,1705,21300,8380,18650,1680,33000,9450,15000,7140,21976,14000,5070,14900,5120,30450,8750,5180,13250,7350,1590,3630,4645,21000,2780,11700,245,20500,5700,1535,14550,9910,10450,9300,6810,2410,16600,25500,8110,8270,1580,2020,2955,771,34800,14350,4100,9010,13350,16850,2200,2590,4532,NA,6760,8920,6310,237500,41400,2380,11150,7400,28000,12450,8451,3305,6300,1765,1000,5440,4460,25000,16200,6310,2350,2140,9320,3945,14700,1595,3150,7870,11900,4020,4315,3855,9776,6250,37800,2735,5830,10500,3495,11600,12150,1060,7800,12900,14250,1905,59200,784,22450,9140,13400,5860,78900,8503,43800,17650,19200,2715,39000,3190,14550,5490,15700,4840,12950,1805,5570,16000,NA,5810,710,5630,6130,2795,1205,7890,6800,1470,11100,9397,2600,816,6500,5250,4460,8719,4020,14350,28750,6230,615,2910,3230,8340,1620,1340,6000,8020,2190,6450,4980,2525,10250,3580,2330,2735,9350,7930,8480,2400,13900,2560,2645,7720,9470,4200,4580,14750,9990,1150,1245,5320,2480,3780,2400,4380,14800,15600,29400,10300,1115,12150,11300,13400,4570,NA,191,1240,1250,6540,1465,4300,12850,12350,4285,NA,2900,14150,2295,10500,6860,2730,2160,15050,1905,2370,1845,5670,2445,3740,5100,14950,9418,106500,4565,9110,8100,3005,5580,5270,427,933,28587,NA,37700,12800,3015,9110,943,2440,12500,7160,1590,11300,15800,NA,3035,3900,15450,12400,1740,10150,7910,4190,150,32900,5210,2300,NA,8560,5550,920,7300,4700,4670,11100,13550,3900,15550,4935,2180,7480,5020,3850,9390,3375,4680,13250,2465,5500,6680,4300,1930,5910,4160,1348,12750,16250,2240,21549,6180,2795,3040,5070,5070,4810,4175,2890,4490,6940,15700,20650,6820,3840,17600,23750,2610,10600,16050,14100,19700,5340,24000,10300,1315,3605,6580,439,5500,7360,6910,900,9710,7580,7740,NA,3435,7600,6210,15150,NA,15250,1155,2930,726,3460,1770,31800,10550,2730,2960,26800,8010,1220,4710,5040,13300,22450,5239,3695,2960,43600,5800,9630,2210,85400,793,7510,11400,2705,8190,4190,580,1045,4965,1965,24650,3150,11450,17650,1770,1290,9227,3300,4215,2343,2510,1860,7540,1445,2380,5000,9040,11017,1378,5410,19300,1360,6290,2575,2530,8130,42850,7230,2500,6100,20550,2370,2130,9850,2250,980,6400,12430,2680,1760,1850,2815,39700,6060,77500,46900,6710,8370,38850,3340,7990,14650,3375,8940,2175,3270,2410,2276,6210,3010,6900,10700,1420,1660,4400,3945,917,2120,4610,9900,4000,7040,4760,6310,25399,1440,3980,1480,3965,2355,10050,43500,1675,NA,2980,14850,1355,1085,5790,1376,3270,1575,40600,1865,2110,NA,4170,3420,1795,1915,3650,2780,9190,5320,6050,2993,3120,6390,11250,9120,2990,129000,NA,2490,1940,7180,6540,185000,5380,4685,7000,4595,8700,20400,4035,NA,5380,2785,4600,12750,4125,6990,6292,NA,2195,NA,2485,18600,7370,2105,9100,8330,4045,3170,1206,7850,2985,NA,2215,1690,1820,3825,1830,8120,7770,5290,3010,10900,1595,2305,5520,2410,3855,167,3160,2130,956,4230,3610,22600,2455,2310,4170,10800,5010,13900,4780,17900,1795,2450,9680,3925,6625,28457,4415,9860,1440,1100,8140,3295,2985,7930,6880,2735,NA,16950,8590,10000,1100,16350,12900,1505,18800,10850,8130,2580,6737,5180,3090,2300,3033,4900,6100,7010,8594,11600,22150,2525,8736,4930,1400,6490,5300,3000,5726,7320,6150,7300,6980,2790,7570,5420,8130,3222,1937,2650,1380,3750,36100,16352,14900,7140,835,9840,10500,6840,7350,1380,1420,5040,NA,6080,5030,19850,897,5930,4870,11600,10200,27950,1550,1635,7010,1195,2870,2500,2065,2970,4295,878,12150,8330,3365,4695,11450,1455,NA,6810,1555,1085,7990,29000,5730,8080,4840,3835,10000,861,4965,3060,4860,6360,3425,3785,2695,13200,6060,5680,9140,3220,1400,2825,124000,1350,3300,2205,3375,794,7880,2965,1635,4580,7250,4170,9330,5050,4250,4640,12750,831,1170,1645,8420,5570,1750,2400,3360,7350,1670,12950,5610,1160,5310,5480,2035,10650,6100,10400,16150,555,4565,7210,2795,2795,NA,3135,2725,1380,4660,4220,1660,1720,3940,4910,11050,4585,2900,6005,2010,12600,1460,5530,2500,6100,7820,4055,4650,3730,2300,NA,NA,10450,1710,1625,24100,2780,2210,1935,684,1815,63000,5720,4090,8310,9580,10178,2830,4555,4625,4835,5600,9680,1765,5250,3235,19050,2950,NA,8540,10850,4935,1655,4545,26450,3380,13100,7320,4290,13950,3000,860,4510,2080,17300,7140,3120,4980,2095,2005,2570,69300,4174,1025,5000,5649,1529,5470,1820,3645,3570,6260,10050,4205,1735,1210,3230,20950,7680,7580,2260,2230,4680,11200,2920,720,4011,1040,2424,1925,1533,1545,3665,1255,4165,4605,1895,4745,4475,5090,1615,2275,1933,525,7270,9420,5750,4060,3720,8240,2810,6900,2565,8210,3410,15700,8700,966,1737,2720,NA,7320,1360,2670,1275,9350,7550,3450,3945,2050,2795,NA,4145,3320,4830,1620,5820,9600,5880,3315,8250,6319,939,16800,1700,2845,5550,2385,2315,7760,193,3750,2230,836,NA,5700,NA,1475,2165,5840,7260,7650,1607,1450,2535,4090,2450,2280,7580,NA,1970,5500,5360,NA,5106,3640,1535,1340,1350,13550,4225,NA,5930,5240,3590,4110,3990,893,2250,559,11150,2130,NA,710,2055,11500,5600,2255,6980,6000,3635,747,2030,3170,5180,2475,800,1475,3890,2100,3090,1655,1485,1357,3885,1425,1685,4571,468,1240,4870,6080,3290,1680,11050,5580,3450,5130,4025,2296,1887,17450,4782,NA,600,5570,1720,4467,3270,1350,1965,1665,5793,14550,946,14027,2875,2828,2460,3285,1765,3775,3350,839,12800,5620,7950,1175,8830,4610,1345,630,4655,1260,1860,875,4820,4470,3330,5140,7856,1535,2895,3480,2560,6820,3360,3310,4605,8940,1940,6280,6440,2665,4530,6600,423,2343,3090,661,5000,1920,3100,5556,3190,888,4485,6830,4080,7630,3225,2250,2815,1325,2815,1535,3250,7290,2440,6520,3780,2800,887,5810,4600,3865,2545,1610,3122,1265,2115,3435,2680,3090,3960,1990,2220,289,3260,6610,2965,1535,1560,2635,1760,5210,2540,5930,1850,6390,2670,3040,9980,5150,4930,4405,855,2905,905,4465,3115,5250,2100,3500,2000,2980,6640,1340,1045,3736,19550,4355,2690,10650,3615,4280,1940,11700,812,1375,11800,5330,662,3020,5570,2900,6540,18250,4031,4645,3845,8583,2168,6110,3655,23300,2315,2670,3990,3915,14135,8440,2255,3155,1415,2035,1325,611,2700,1365,2166,3560,3450,423,9380,495,2170,1525,11300,2145,2430,9170,4720,3475,2984,4510,3155,5900,4260,8310,777,2450,6280,2825,3095,1980,5110,8330,1790,1120,2298,1485,2594,3395,1000,6480,1570,4945,1490,4680,5740,5960,3605,809,3320,1315,810,2565,1750,782,6130,2885,2205,10500,2825,7020,3120,2790,1029,763,6080,4490,1285,1249,682,5050,901,3245,1740,10200,527,2895,4600,30800,2317,4945,45000,273,2340,960,295,3350,3115,4510,1315,7360,11250,5900,1535,3380,1195,1115,2170,527,4085,3650,4810,3740,2195,3800,2940,6680,1395,11841,1245,2945,2545,3350,18250,3275,1955,570,2810,3485,23400,485,805,4685,3775,2650,2700,1910,532,4465,4880,7890,3550,70000,3760,806,1840,1978,2590,1875,3990,476,20100,1910,640,13200,528,15899,3215,3470,1785,1515,1640,690,3720,4115,870,1720,536,1400,408,387,998,155 -"2019-03-20",44050,70500,128500,351500,124000,215000,363000,191984,1416000,256500,110000,43500,44100,251000,208000,32400,280500,34850,232500,87700,102000,198000,454500,107500,195500,77700,77400,308500,37850,100000,96600,128000,117500,461500,15000,73032,67369,290500,28150,96600,14500,32650,11750,15000,20500,128000,352000,7660,83600,8950,51100,34850,53900,100000,95300,46900,65800,193000,50200,43900,16250,330000,99700,99500,233000,458129,13250,181000,72900,30600,34300,63300,176500,49100,36650,22700,329500,38550,70200,95800,239329,219500,28550,23950,131000,6040,33450,170400,46000,320000,26300,77482,90600,44000,95700,7110,4290,15250,18500,37850,4805,18500,39150,38900,106000,525215,771000,18650,4150,81300,5040,58200,37100,231493,36150,24150,316000,79300,91700,171600,34450,386700,85100,31450,25200,35700,52200,20050,48550,194000,30900,124700,14450,45300,99400,88300,78300,22250,148000,NA,55500,33450,14100,73300,86000,301000,102400,18100,23200,65400,6360,17000,43700,57353,51800,89000,12700,854000,82300,81200,3705,67800,4955,8660,4050,6937,75780,71400,1697000,9390,7680,7250,14650,NA,19450,47250,184726,12300,11400,5860,51100,NA,59900,13400,101009,NA,25150,31400,61700,32950,183500,11500,18600,29300,184800,21500,31700,114000,10600,21043,23683,48500,152500,38700,38950,22400,272000,22350,102000,10600,5850,49450,22150,151000,76500,19700,30700,30100,8090,20750,244500,9720,53200,5970,71900,21100,29100,42350,27767,84300,61000,21400,25300,91167,12100,165000,67700,1040,126500,30400,49000,NA,20500,86800,11450,189000,47450,27450,9900,5220,56200,30300,27450,40200,8860,56400,20800,77200,18600,36400,41900,36700,77400,18650,36000,28350,10800,1610,18050,56200,50400,4775,65500,49600,2865,49600,40450,36200,11400,49500,113000,58800,11250,3205,40419,16450,20900,24050,68700,53000,41300,31550,31950,39568,4568,18600,17400,71100,97200,1125,18950,8510,22600,64400,8090,89300,12550,2285,18500,60400,2610,53100,40250,30450,12750,22250,58100,19800,6500,28450,46250,5160,47500,60200,137500,63100,24950,9733,116600,37200,8170,77000,64500,29950,15874,7440,28450,43200,23450,46212,32850,65022,9020,14850,19400,62200,56100,NA,1327,2445,14300,39250,680000,8630,9660,2290,24400,4430,17550,12950,7000,124000,NA,8110,22827,10150,16700,7869,20334,66000,34900,NA,8150,12850,26850,2695,770,15850,32287,17250,11100,10250,152500,13415,48350,14250,22250,12100,24900,31450,328500,13307,16650,6450,40400,26800,67300,35150,26800,3830,42500,7300,137500,4205,37400,7018,NA,12800,33700,23450,60600,8290,9980,7950,26750,NA,7250,4320,8700,83700,47750,38000,18900,18050,48450,18900,19450,83400,13050,25350,9630,NA,40711,24850,NA,7030,3813,23950,18950,7450,91100,24900,1990,NA,12200,8000,41200,9210,82700,31950,13350,16250,6170,7330,9670,97400,17350,NA,15800,17250,NA,12350,11600,33800,27900,65600,31250,9990,9630,3575,64500,9960,5500,20250,7046,6250,2106,8020,14850,5430,12200,5460,14350,24900,10900,9630,24100,95400,4950,15650,1990,22482,7330,44150,645000,NA,14840,22500,51829,6170,20550,4670,8210,9160,3515,12000,11150,701,5900,14800,24850,32450,2140,7090,13650,5230,111000,39850,18900,1015,4370,9130,15327,26100,9790,6980,7900,3385,34400,11200,17500,4500,34700,29450,5125,62019,194500,6880,100000,2180,84000,21500,9800,NA,12650,56600,53500,36400,1290,67800,NA,11500,8010,5930,1460,6100,55800,3150,5750,14200,36550,2685,53600,13950,26950,9680,51800,40050,21800,10700,6040,13650,11850,19000,29450,21800,4925,8170,21650,54800,3740,2715,NA,3425,11950,65100,13900,12600,36750,3165,190500,17700,24700,87600,NA,11650,25400,18550,58100,27750,NA,18800,6180,15100,40450,14050,16900,8790,10450,2620,19350,13750,3875,29150,10700,3240,1900,8260,13400,1200,NA,1330,6800,4890,15600,6540,1700,19500,61200,4720,10000,40900,7800,5720,128500,924,7460,4290,23250,488,12800,18550,42550,5020,4095,10350,NA,12300,17500,2550,16700,16850,11000,93400,34800,7420,10050,21850,7030,12800,20750,28200,13950,11400,4965,21950,84600,15500,29400,4925,25000,27200,14000,2215,5970,17100,5544,6980,28100,NA,10800,5970,5970,3015,7550,2925,54200,10950,48850,NA,8030,9700,2965,2595,795,4665,6820,15550,14094,22750,28842,2740,156000,10800,23050,NA,9400,31800,91700,13400,3420,6900,4900,10800,597,3315,4930,81176,25500,6900,4090,1935,51000,2880,5110,6050,6760,1190,40900,2710,10800,16550,6620,8500,2715,8360,13600,10500,14400,27600,9110,NA,40150,14500,12100,11850,7400,19900,11850,16815,33150,7260,55500,10850,12750,48200,6900,4190,14100,4980,3720,5120,21700,27400,8460,4655,23600,5420,NA,856,4350,2865,7280,7190,1180,3215,32750,5020,5650,10250,6250,33450,7740,4950,5820,8800,99700,37200,10100,5100,12150,1905,5590,7470,656,12550,NA,916,7800,5810,14150,5780,13950,21950,2170,11250,8850,2805,6660,12800,2185,17850,2055,10150,125000,4505,62600,16200,7570,4560,7890,6540,9570,19800,6940,NA,33366,9270,12250,1820,21000,8220,18800,1635,33800,9440,15000,7100,22691,14450,5090,14500,5180,30050,8710,5230,13150,7370,1545,3600,4625,21350,2585,11650,241,20800,5760,1510,14300,9880,10350,9280,6730,2400,16100,25100,8000,9430,1565,2020,2880,741,34500,13800,4080,9580,13600,17200,2210,2590,4377,NA,6640,10600,6280,237500,40750,2340,11050,7270,26900,12450,8344,3300,6200,1765,1000,5420,4515,24300,16150,6190,2330,2150,9320,4015,14900,1600,3095,7870,12200,3990,4225,3830,9458,6080,37750,2735,5728,10300,3450,11350,12075,1030,7600,12850,14150,1920,58700,744,22350,8650,13050,5840,78500,8529,43600,17400,19500,2705,33500,3120,14600,5280,15600,4760,12750,1790,5290,15950,NA,6000,718,5450,6080,2845,1160,8190,6670,1465,11000,9466,2610,809,6760,5240,4390,8719,4020,14700,28750,6220,605,2750,3265,8280,1615,1330,6710,8050,2260,6450,4930,2525,10050,3550,2325,2725,9250,7900,8200,2420,14550,2540,2600,7650,9490,4200,4575,14850,9990,1155,1215,5370,2405,3750,2370,4385,14950,15800,29400,10100,1095,12750,12000,13350,4490,NA,189,1245,1250,6340,1445,4265,12800,12350,4480,NA,2890,14400,2295,10800,6820,2645,2070,15100,1890,2320,1810,5610,2495,3730,5100,15400,9281,106000,4675,8760,8200,2950,5520,5370,436,915,28066,NA,37700,12800,2965,9230,937,2675,12400,7110,1565,11400,16200,NA,3045,3800,15150,11850,1730,10150,7960,4110,147,32400,5100,2375,NA,8520,5460,942,7310,4530,4550,11000,13450,3815,15500,4830,2180,7390,4970,3830,9310,3370,4520,13100,2430,6050,6680,4280,1955,5970,4245,1379,12450,16650,2260,21366,6100,2790,3050,4985,5080,4725,4120,2850,4340,6990,15600,20300,6860,3795,17650,24100,2530,10250,15650,14050,19400,5300,23800,10300,1315,3595,6570,412,5300,7690,6910,880,9530,7430,7920,NA,3400,7510,6110,15000,NA,15450,1150,2905,719,3390,1750,31650,10400,2720,2940,27750,7910,1215,4360,5150,13200,22350,5139,3640,2960,42000,5700,9530,2315,84400,805,7390,11200,2650,8080,4190,575,1045,4890,1945,27450,3115,11450,18000,1780,1255,9184,2995,4115,2320,2505,1900,7400,1395,2290,4985,9110,10894,1352,5330,19000,1385,6160,2600,2500,7870,42600,7150,2500,6230,20750,2335,2245,10600,2200,973,6390,12237,2705,1775,1865,2725,39600,5940,77500,46400,6660,8110,37650,3290,8070,14450,3400,8780,2060,3235,2410,2276,6310,2935,6780,10750,1400,1700,4300,3960,896,2125,4620,10150,4020,6940,4850,6770,25798,1420,3835,1440,3980,2245,10050,42650,1665,NA,2980,14650,1300,1090,5770,1385,3240,1560,40000,1860,2110,NA,4070,3400,1775,1900,3850,2780,9080,5320,6020,2923,3127,6370,11350,9200,2990,129000,NA,2485,1950,6710,6500,185000,5360,4630,6870,4520,8650,20200,4035,NA,5550,2830,4600,12650,4115,7090,6308,NA,2195,NA,2435,18200,7410,2070,9000,8300,4135,3070,1253,7750,2935,NA,2215,1740,1815,3804,1815,7960,7720,5310,2990,10500,1625,2240,5360,2340,3795,163,3140,2110,945,4475,3610,22100,2455,2280,4170,10600,4940,13550,4755,18100,1780,2425,11000,3840,6665,28282,4520,10100,1440,1100,8090,3170,2975,7850,6900,2745,NA,16800,8580,9970,1090,15900,13550,1490,17750,10650,7930,2715,6455,5860,3030,2285,3004,5410,6050,7020,8594,11900,22000,2530,8670,4890,1400,6420,5320,2960,5683,7290,6100,7270,7280,2785,7480,5420,8150,3184,1982,2645,1400,3710,36800,16602,14550,7230,810,10100,9990,6790,7310,1430,1440,5050,NA,6050,4945,20350,847,5820,4850,11650,10100,27950,1565,1565,7010,1175,2850,2480,1940,2975,4285,924,12150,8140,3460,4580,12050,1505,NA,6760,1500,1065,7990,29000,5720,8000,5040,3825,9920,839,4990,3060,4795,6400,3305,3805,2635,13150,6030,5630,9170,3220,1390,2780,123000,1310,3290,2190,3330,786,7760,2885,1635,4580,7230,4460,9150,5150,4160,4460,12200,828,1095,1635,7700,5400,1875,2420,3225,7410,1550,12650,5700,1160,5280,5440,2025,11150,6050,10100,16150,500,4640,7190,2880,3010,NA,3050,2715,1340,4675,4185,1660,1680,3910,4865,10650,4570,2885,6130,2000,12650,1460,5490,2460,6290,7910,4015,4650,3720,2310,NA,NA,10350,1785,1555,23950,2920,2165,1910,664,1825,62200,5950,4115,8500,9550,9991,2880,4590,4540,4855,5800,9500,1725,5220,3115,18400,2780,NA,8460,10800,4910,1665,4670,25450,3260,12950,7240,4290,13850,3005,824,4510,2030,17400,7300,3045,4900,2040,2010,2605,68900,4198,1020,5200,5625,1537,5400,1845,3645,3775,6330,10000,4180,1725,1210,3240,21000,7440,8090,2235,2215,4640,11650,2920,750,4040,1060,2424,1920,1601,1510,3660,1240,4115,4615,1895,4695,4585,5250,1592,2195,1658,520,7230,9640,5750,4060,3655,8160,2790,6810,2530,7470,3235,15400,8530,935,1727,2745,NA,7510,1420,2320,1295,9320,7450,3395,4035,1990,2775,NA,4145,3265,4820,1615,5750,9390,6180,3310,8230,6217,905,17450,1645,2800,5540,2405,2350,7820,191,3730,2215,766,NA,5570,NA,1435,2110,5860,7200,7400,1530,1440,2525,4090,2395,2300,7544,NA,2010,5500,5250,NA,5273,3725,1500,1455,1275,13550,4080,NA,5820,5270,3590,4150,3990,952,2255,578,10950,2125,NA,710,2070,11650,5540,2225,7130,6000,3620,733,2000,3285,5180,2440,786,1450,3860,2080,3100,1735,1495,1331,3935,1395,1620,4624,474,1210,4910,6050,3280,1680,11600,5540,3340,5230,3965,2306,1918,18500,4649,NA,572,5770,1760,4463,3265,1350,1985,1640,5783,14350,944,14536,2860,2864,2440,3190,1740,3750,3365,839,12650,5570,7940,1180,8810,4700,1270,618,4685,1280,1840,874,4770,4370,3330,5100,7755,1695,2880,3550,2525,6680,3415,3310,4610,8880,1915,6260,6360,2360,4695,6540,429,2394,2985,653,4845,2000,3150,5429,3190,877,4460,7230,4120,7540,3295,2250,2835,1270,2735,1525,3210,7160,2410,6520,3695,2730,1060,5760,4620,3850,2540,1555,2218,1185,2105,3415,2575,3145,3840,1985,2235,286,3255,6570,2930,1545,1455,2625,1710,5130,2570,5620,1855,6360,2510,3090,9860,5030,4860,4285,854,2835,842,4165,3125,5210,2020,3475,1985,2950,6640,1315,1040,3736,20450,4140,2700,10550,3605,4640,1895,11650,809,1390,11500,5310,660,3060,5530,2810,6460,18100,4022,4570,3855,8362,2152,6220,3660,22950,2300,2660,4080,3895,13990,8410,2225,3025,1380,2010,1315,598,2830,1360,2172,3525,3465,423,9400,495,2175,1495,11200,2125,2445,8660,4730,3510,2942,4710,3080,6000,4280,8230,774,2520,6140,2795,3025,2015,5280,8400,1760,1115,2293,1475,2529,3400,1000,6460,1570,4945,1490,4680,5760,5880,3595,795,3270,1105,815,2510,1710,720,5990,2880,2175,10250,2815,6900,2900,2750,1027,755,5920,4615,1100,1260,676,5080,906,3170,1695,9650,485,2865,4590,30950,2310,4945,45500,268,2430,955,308,3410,3120,4500,1325,7260,11200,5900,1505,3300,1130,1085,1875,530,4120,3620,5190,3685,2195,3800,2920,6680,1353,11821,1340,2970,2510,3255,18050,3250,2060,556,2790,3430,22350,485,805,4680,3730,2560,2665,1830,516,4340,4925,6930,3550,70600,3710,799,1794,2011,2550,2110,4075,410,20800,1890,586,12600,513,19376,3220,3860,1830,1525,1875,695,3720,3500,882,1685,536,1340,408,387,998,155 -"2019-03-21",45850,75900,128000,348500,124500,213500,382000,191507,1390000,258000,109000,43000,43300,249500,218000,31900,278000,34200,233000,86900,102500,193000,463000,105500,195000,77500,74100,297000,37250,102500,97200,127000,115500,459500,14650,71435,67083,289000,27950,97000,14350,32100,11550,14750,20800,125500,345000,7650,81600,8850,50200,34700,53600,98500,92400,46000,65500,191000,49950,42250,16100,328000,98200,109000,227000,447817,13350,177500,70600,30400,34200,65900,173000,48350,35500,22550,319500,37850,71000,93500,230713,215000,28450,23800,128500,5960,32450,162200,45900,317000,24700,76009,90800,42600,93500,7020,4240,15000,18350,37200,4745,18150,41550,38350,104500,526675,751000,18350,4110,80800,4975,57600,36300,222144,33600,23700,298500,76300,89600,178000,33150,374300,86300,31000,25700,34600,53800,19550,48050,185500,30600,125500,14450,44150,99600,86000,75900,21700,146000,NA,54300,32550,13700,72300,83300,294500,103500,17850,22600,65400,6170,16400,42600,57067,51400,87400,13000,839000,81800,80000,3665,67400,4870,8630,4040,6834,76174,73000,1677000,9310,7620,7060,14200,NA,18650,46050,182521,11950,11150,5830,49500,NA,59800,13500,99103,NA,24600,31300,60500,32150,179000,11450,17550,29200,181500,21200,31950,111500,11400,20565,22954,47600,151000,38500,38200,22900,265000,21850,99400,10500,5670,47850,22100,144000,76500,19350,29400,29350,8500,20400,240500,9790,52700,5960,70200,21550,28300,41700,26767,80700,60500,20500,25450,90176,11950,164000,66200,1010,127000,30400,47400,NA,20150,84600,11300,188500,46150,28050,10000,5220,54400,29800,25750,39450,8610,53800,19750,77900,19450,36100,41950,36000,75000,18400,35400,27200,10950,1650,18150,57400,51000,4730,64800,48300,2855,48400,39350,36100,10500,48100,110000,56200,11350,3195,39155,16000,20350,22900,68400,52700,40750,31750,34000,40022,4558,18000,17450,68600,92800,1110,18400,8280,22300,62300,7950,87900,12300,2295,18500,61700,2685,51600,39650,31250,12450,22250,59300,19300,6430,27850,45400,5040,46900,60400,133500,61200,24400,9495,118900,36450,8450,71400,63100,29350,15916,8580,31300,42100,22650,46746,32450,64840,8790,14750,19000,61800,54100,NA,1308,2420,13900,37900,667000,8140,9550,2280,23900,4720,18700,12800,7030,116900,NA,8120,22309,10250,16550,8020,20450,61500,35000,NA,8130,12750,26900,2910,770,14950,30694,17000,10900,10250,148000,13511,48600,14350,21750,11900,24650,30400,324500,13307,17000,6340,40300,25700,67200,34450,26750,3805,42700,7330,135500,4205,36000,6804,NA,12350,33700,23100,61100,8040,9750,7820,25750,NA,7020,4445,8550,83900,46750,37200,18500,19200,48450,18650,19350,83200,13300,28000,9960,NA,40187,24000,NA,6710,3954,23400,18450,7360,82000,25450,1960,NA,11925,7960,40200,9200,82900,31700,13100,16100,6120,7210,9650,97200,17100,NA,14750,17250,NA,12350,11800,34350,27050,64500,30300,10050,9260,3490,64700,9980,5350,20150,7018,6380,2056,7710,14600,5370,12250,5280,14050,24700,10850,9590,23600,95600,5060,15700,1930,22141,7170,43700,629000,NA,15383,22250,52710,6370,20800,4515,8220,8880,3435,12250,11050,704,5960,14800,24350,33100,2130,6890,13050,5160,110000,39600,18900,1025,4485,8970,15470,26050,9800,7080,8000,3650,34850,11150,18800,4430,34600,27600,5050,61532,191500,6740,101000,2070,79300,21150,10050,NA,12550,56800,52700,38050,1270,67000,NA,11500,8000,5800,1455,6190,55200,3115,5470,13700,35050,2600,51100,13650,26850,9530,50800,40600,21700,10700,6040,11400,11600,21000,28900,21400,4885,8380,21000,54900,3715,2680,NA,3460,11800,61800,13800,12850,36700,3150,189000,17450,23350,86200,NA,11500,24650,18650,56000,27700,NA,18300,6040,15950,40400,13550,17200,8800,10050,2615,19050,13450,3770,28500,10800,3175,1880,7890,13600,1185,NA,1320,6700,4885,15150,6120,1720,18500,60500,4720,9820,40950,8030,5700,128000,922,7520,4335,22800,484,12850,18650,41550,4955,4170,10650,NA,12100,17250,2545,16950,16450,10650,93200,34950,7340,9940,21450,6930,12700,20750,26800,14100,11308,4945,22950,81100,15450,28950,4885,25050,26350,13750,2170,6120,17050,5506,7000,30050,NA,10600,6110,6200,2885,7350,2900,52500,11050,48550,NA,7940,9850,2875,2600,785,4680,6780,15100,14890,22100,28842,2715,152000,11300,24400,NA,9310,31450,91700,14100,3420,6770,4870,10800,590,3200,4950,79603,24550,6880,4090,1930,50600,2820,5240,6080,6560,1175,40200,2610,10750,18350,6530,8690,2700,8280,13750,10400,14300,29000,9100,NA,39250,14150,12000,12000,7260,19300,12000,17426,33350,7090,54500,10700,12650,47900,6800,4300,13900,4980,3815,5100,21550,26800,8530,4621,23100,5260,NA,855,4265,2870,7250,7250,1185,3190,32500,5000,5650,10000,6760,33050,7740,5020,5850,9280,101000,36550,9990,5040,11900,1900,5420,7540,656,12050,NA,889,7830,5840,13900,5630,13700,21900,2135,11250,8560,2740,6590,13200,2170,17600,1995,10100,122000,4530,62700,16200,7130,4535,9350,6700,10500,19100,6870,NA,33416,9330,12200,1680,20850,8120,19050,1585,33300,9690,15000,7110,22262,14450,5040,15150,5070,30000,8530,5250,13100,7400,1485,3585,4620,21050,2665,11650,239,20500,5670,1448,14250,9850,10200,9390,6730,2465,16000,24500,8400,9620,1495,2010,2795,776,33900,13050,3980,9240,13150,17000,2185,2590,4475,NA,6560,10950,6220,261500,40200,2235,10700,7230,26800,12200,8334,3210,6170,1750,992,5400,4420,23800,16050,6180,2270,2165,9100,4015,14950,1590,3065,7870,12000,3980,4120,3830,9504,5850,36200,2725,6007,10300,3365,11250,12475,1040,7430,12850,14250,1850,58200,760,21700,9570,12550,6070,78600,8249,42950,17000,19300,2695,31250,2980,13850,6010,15200,4725,12900,1760,5020,15950,NA,5870,739,5370,6060,2750,1130,7720,6750,1460,10600,9496,2555,803,6860,5250,4430,8797,4140,14500,28100,6230,596,2790,3010,8260,1590,1305,6750,7860,2385,6400,4870,2490,9970,3490,2275,2620,9210,8020,8160,2420,14900,2465,2535,7580,9490,4200,4610,14850,9920,1135,1190,5350,2420,3810,2270,4140,14900,15750,29300,9750,1085,13000,11950,13300,4625,NA,189,1260,1235,6210,1435,4245,12900,12650,4480,NA,2875,14150,2295,10700,6760,2445,2030,14650,1880,2380,1785,5560,2620,3710,5140,14950,8879,107000,4775,8760,8270,2905,5480,5300,388,888,28267,NA,36500,12750,2915,9310,920,2540,12100,7080,1600,11950,15600,NA,3050,3805,14900,11650,1710,10550,7860,4055,142,30200,4995,2390,NA,9030,5420,942,7530,4435,4345,11600,13250,3835,15800,4930,2135,7230,5000,3790,9330,3350,4470,13050,2420,6310,6670,4215,1960,5980,4135,1388,12250,16300,2235,21229,6020,2740,3010,4920,5000,4720,4070,2865,4310,6720,15750,20650,6810,3760,17550,23550,2510,10300,15400,14100,19350,5300,23200,10250,1315,3615,6550,423,4785,7350,6890,874,9440,7360,7620,NA,3345,7400,6070,14700,NA,15450,1110,2865,691,3370,1785,31500,10300,2670,2900,27250,7830,1165,4150,5110,13200,22450,5139,3645,2905,42500,5560,9410,2230,82300,815,7050,11000,2550,7950,4190,574,1025,4865,1940,27000,3160,11250,18900,1625,1270,8879,2960,4160,2208,2450,1900,7320,1350,2290,4975,9110,10688,1348,5550,18800,1350,6100,2510,2475,7780,42600,7170,2500,6360,20500,2320,2350,10300,2170,980,6390,12382,2580,1705,1935,2725,39750,5900,77800,45800,6670,8540,36850,3230,7800,14300,3325,8740,1965,3210,2395,2281,6180,2905,6850,10900,1385,1720,4220,3970,882,2070,4560,9660,3920,6930,4930,5800,26297,1405,3845,1415,4110,2230,10000,43000,1675,NA,2980,14700,1350,1085,5740,1388,3740,1550,40350,1850,2035,NA,3970,3405,1790,1880,3955,2780,9080,5270,6020,2895,3127,6320,10700,9120,2990,130000,NA,2480,1880,6790,6500,185500,5300,4555,6800,4365,8570,19850,3940,NA,5750,2915,4600,13100,4115,7100,6523,NA,2195,NA,2425,18450,7320,2055,9000,8850,4130,2980,1546,7780,2895,NA,2195,1725,1795,3712,1830,7830,7560,5260,2990,10500,1640,2290,5270,2350,3780,162,3055,2080,943,4340,3585,21400,2530,2155,4170,10700,4940,13350,4765,17800,1710,2400,10900,3780,6655,28177,4200,10050,1425,1100,7960,3175,3005,7720,6760,2980,NA,16800,8760,9830,1085,15650,12850,1455,17200,10500,7630,1905,4525,5550,2960,2290,3004,5480,6100,7300,9304,12400,21650,2450,8571,4845,1380,6540,5280,2930,5787,7600,6090,7130,7500,2720,7320,5420,8150,3111,1919,2660,1425,3515,36500,16452,14100,7230,806,9950,9490,6760,7280,1410,1390,5280,NA,5930,4995,20600,845,6550,4845,11250,10100,28000,1560,1580,7010,1175,2830,2440,1925,2885,4245,927,11950,8170,3445,4500,12350,1550,NA,6760,1465,1050,7990,28900,5720,7810,5000,3790,9930,863,4945,3060,4530,6360,3325,3440,2630,13150,5860,5520,8980,3220,1370,2800,122000,1275,3170,2190,3285,808,7610,2945,1635,4640,7560,4510,9120,5090,4050,4050,12100,844,1100,1580,7160,5380,1865,2460,3365,7300,1560,12550,5870,1160,5210,5320,2000,10800,5900,9750,16000,499,4680,7080,2720,3000,NA,2975,2655,1315,4685,4180,1745,1690,3900,4745,10100,4330,2925,6055,2055,12200,1460,5400,2450,6260,7700,4020,4650,3720,2295,NA,NA,10500,1785,1595,23900,2850,2085,1850,664,1790,63000,6020,4055,8390,9420,9991,2830,4400,4665,4880,5500,9380,1675,5240,3130,17950,2745,NA,8280,11150,5060,1590,4690,25750,3200,12750,7060,4290,13250,3020,810,4540,2005,17500,7300,3000,4960,2010,2040,2575,69500,4062,1025,5320,5617,1533,5580,1785,3660,3730,6230,9970,4110,1790,1210,3250,20000,7260,7910,2190,2225,4650,11000,2865,747,3963,1025,2535,1900,1567,1625,3650,1215,4070,4600,1895,4665,4420,5150,1579,2080,1663,515,7120,9750,5700,4255,3625,8150,2745,6210,2455,7360,3235,15900,8470,909,1713,2655,NA,7170,1355,2300,1310,9380,7360,3330,4035,1950,2730,NA,4140,3225,4810,1734,5810,9160,5850,3300,8030,6154,881,17600,1490,2805,5450,2300,2420,7930,189,3675,2165,787,NA,5390,NA,1440,2060,5820,7330,7240,1444,1425,2530,4090,2395,2295,7544,NA,1880,7150,5150,NA,5240,3630,1465,1465,1295,13500,3930,NA,5780,5230,3590,4185,3930,963,2225,572,10300,2125,NA,710,2050,11550,5450,2255,6830,5880,3560,735,1970,3450,5190,2475,737,1400,3775,2078,3055,1790,1485,1327,3920,1365,1630,4801,464,1205,4835,5970,3210,1650,10950,5420,3235,5360,4000,2301,1887,16700,4429,NA,578,5710,1720,4333,3250,1345,1950,1630,5802,13850,939,14959,2860,2864,2450,3075,1670,3650,3320,839,12750,5720,7890,1140,8870,4660,1285,471,4700,1310,1820,962,4710,4370,3330,5040,7956,1700,2850,3355,2460,6470,3425,3230,4615,8860,1860,6300,6300,2295,4545,6300,423,2349,2930,645,4750,1945,3140,5404,3190,860,4505,7090,4320,7500,3165,2250,2850,1240,2710,1525,3170,7010,2665,6480,3910,2700,975,5740,4605,3825,2549,1500,2269,1200,2155,3450,2485,2960,3845,1975,2250,290,3240,6510,2950,1510,1635,2580,1720,5060,2530,5580,1810,6230,2535,3005,9760,5120,4800,4190,849,2820,813,4165,3090,5470,2005,3465,2065,2960,5970,1285,1030,3758,20250,4145,2690,10800,3610,4515,1920,11700,803,1370,11400,5380,639,3050,5490,2750,6400,18150,4017,4515,3825,8723,2163,6190,3395,22700,2275,2620,4020,3775,13604,8450,2220,3040,1395,1965,1335,598,2705,1320,2172,3530,3410,423,9410,495,2105,1515,10950,2075,2485,8190,4685,3520,2899,4590,3100,5900,4285,8210,774,2470,6220,2800,2880,2025,5020,8870,1750,1115,2247,1485,2535,3395,1000,6450,1570,4945,1490,4610,5810,5890,3460,814,3160,1220,811,2255,1765,725,5880,2770,2180,10950,2775,6950,3425,2640,997,733,5810,4715,1105,1073,690,5130,931,3120,1680,9640,475,2835,4590,31400,2361,4925,45000,265,2450,947,301,3270,3140,4385,1300,7190,11150,5870,1530,3320,1045,1040,1560,518,4050,3720,5070,3655,2170,3800,2855,6680,1339,13446,1365,2955,2505,3060,17900,3205,2010,543,2770,3420,22400,485,805,4660,3660,2630,2645,1715,541,4360,4760,6320,3550,70600,3620,803,1815,1950,2565,2120,4060,423,20500,1860,549,12000,512,16727,3220,3365,1860,1465,1790,706,3800,3440,723,1590,536,1300,408,387,998,155 -"2019-03-22",46550,76100,127000,338500,123500,214500,379500,190551,1389000,259000,107500,42500,43250,252000,214500,31950,276000,34500,232500,87100,104000,193000,478000,106000,195500,78300,76100,300500,37000,102500,96100,126000,115500,461500,14050,71036,66797,281000,27950,96900,14200,32350,11650,15050,20800,125000,340000,7550,80200,8740,51500,34000,53400,98000,93700,45650,64700,188000,49150,41250,16100,326000,97800,111000,226500,450272,13200,177000,70600,30600,33900,65100,173000,47400,36700,22050,326000,37950,73200,94300,230235,214000,27950,24150,127000,5880,32600,162300,45350,316000,25900,75911,90700,41650,93100,6950,4210,15125,18000,37000,4810,17950,40800,38600,104500,531345,747000,18150,4070,81000,5010,57100,36150,220966,34200,23400,302000,76700,84700,177800,33950,381400,86200,30950,25950,34700,53200,19450,47550,186000,30200,129400,14350,45000,98500,83200,75400,21850,145500,NA,53700,32100,13700,69300,83500,299000,102500,17000,22550,69600,6100,16050,42450,56781,51600,87300,12700,828000,80800,79100,3650,69200,4790,8660,4040,6791,75386,69900,1662000,9260,7580,6900,14100,NA,18700,45800,180917,12050,11350,5790,48900,NA,60700,13400,97674,NA,23950,31250,59500,31650,175500,11850,14900,29450,179600,21400,31500,111500,11350,20613,24457,47650,150500,37300,38750,22500,263000,22100,95800,10450,5660,46500,23250,141500,76500,19800,28950,28600,8350,20350,245500,9750,51800,5930,67900,20900,28500,40850,25933,84800,61000,20300,24900,92555,11850,161500,69300,1010,127000,33350,49700,NA,20150,84900,11800,190500,45400,28200,9990,5240,53600,29200,25550,40300,8670,54100,19250,75700,21700,37100,41700,38650,74100,19600,35150,27200,12600,1630,17950,58100,50000,4760,66000,46750,2875,48600,38550,36550,11100,48050,106500,58400,11200,3175,39203,16350,20350,23350,69800,52500,40050,31200,33600,40274,4511,18000,17050,67500,93700,1115,18450,8250,22350,62700,7810,85900,12250,2200,18500,62000,2630,51700,39450,31000,12650,21700,54900,19100,6370,27300,45000,5250,47200,60700,131000,61300,24250,9533,117500,34950,8520,65000,60800,29000,15708,8770,32500,41700,22850,47621,31900,65567,9450,15050,18850,61700,53900,NA,1318,2445,13750,37000,654000,8060,9590,2260,24000,4990,19000,12250,6790,116200,NA,8040,22266,10450,16550,7569,20607,61300,36950,NA,8110,12600,26850,2730,765,15850,30212,17000,10850,10200,147500,13224,49200,14750,20850,12000,25100,29900,324000,13307,17000,6390,40100,25500,67300,34000,26900,3810,42700,7250,136500,4190,36500,6824,NA,12350,34000,23000,60000,8130,9600,7760,25450,NA,6750,4445,8450,84700,46750,37900,18700,18500,49000,18950,20750,83200,13300,27450,10000,NA,40568,23750,NA,6800,3964,23050,18150,7330,80800,25350,1990,NA,11825,8020,40400,9180,82700,31600,13300,15750,6110,7170,9540,96200,17450,NA,13950,17100,NA,12350,11900,34350,27650,66600,31200,10200,9210,3430,65400,9980,5220,20250,6954,6400,2019,8090,14650,5380,12150,5170,14350,24400,10950,9490,23600,95000,5080,16000,1930,21606,7180,42450,623000,NA,14975,22650,53738,6260,21050,4530,8270,8690,3400,12200,11100,698,5930,14750,23600,33850,2155,7040,13350,5270,108500,38950,18900,1010,4495,8740,15518,26000,9550,7050,7990,3725,34000,11300,18800,4310,36800,26000,5275,65822,190000,6710,102000,2005,79900,20700,9930,NA,12500,55700,55300,37700,1285,66500,NA,11450,7960,5770,1495,6170,55200,3110,5610,13550,35200,2675,50400,13800,26300,9550,50200,42400,22100,10650,6030,11100,11300,20450,29050,21800,4900,8500,21800,55100,3630,2650,NA,3560,11550,59500,13600,13950,36500,3115,190500,17650,23350,85100,NA,11200,24500,18950,55600,27150,NA,18100,6100,16550,40000,12900,17850,8770,10350,2590,19050,13350,3695,28800,10600,3065,1900,7930,13600,1190,NA,1320,6730,4875,13000,6080,1715,18250,60300,4655,9680,41200,7950,5530,126000,920,7520,4090,23100,481,12850,19000,41050,4945,4200,10500,NA,12050,17200,2550,16600,16500,10450,95400,35200,7140,9800,21150,6970,12200,20900,27450,13900,11947,4890,22150,81300,15150,29500,4795,25600,26050,13900,2145,6080,17200,5399,6970,32900,NA,10900,6050,6210,2870,7320,2850,52700,10850,48650,NA,8110,9940,2870,2565,766,4620,6800,15250,14328,21850,29597,2670,155000,11450,24950,NA,9140,31000,91900,14150,3365,6720,4915,10750,614,3170,4855,78916,24500,7880,4020,1940,50800,2720,5520,6300,6300,1175,40300,2540,10800,18500,6440,8710,2660,8290,14250,10350,14350,31200,9120,NA,40200,14200,11900,11800,7260,19400,11950,17520,33500,7050,53500,10650,12600,50800,6790,4300,13900,4985,3715,5120,21200,28600,8540,4621,23200,5450,NA,850,4170,2845,7220,7230,1230,3190,33150,4980,5750,10450,6660,33300,7740,4945,5710,9220,100000,36600,10250,4995,11750,1880,5500,7640,656,12150,NA,889,7920,5750,13950,5620,13500,22200,2115,11250,9120,2725,6480,13450,2160,17450,1985,10200,124000,4495,62300,16150,7080,4730,9590,6540,10300,19550,6920,NA,33166,9340,12100,1690,20850,8120,18650,1550,33500,9680,15000,7140,22405,14450,4975,15700,5460,30000,8520,5290,12950,7970,1515,3520,4570,21050,2775,11450,237,20800,5570,1452,13900,9730,10100,9530,6700,2465,15950,23550,8890,10150,1520,2005,2750,776,33750,13300,4000,9310,12750,17700,2210,2590,4288,NA,6540,10700,6140,248000,39400,2195,10500,7430,27400,12850,8169,3195,6320,1760,991,5360,4695,24200,16150,6130,2230,2335,9100,4025,14300,1550,3025,7870,12000,4000,4125,3750,9685,5840,35500,2735,6007,10350,3365,11300,12375,1020,7480,12850,14100,1970,59000,863,20750,8850,12300,6190,78000,8224,44100,16400,19300,2695,32250,3170,13950,6060,14400,4740,13000,1720,4840,16050,NA,6130,736,5260,6040,2710,1085,7670,6720,1460,10950,9496,2560,813,6380,5300,4435,8591,4135,14700,28500,6170,596,2820,3070,8270,1605,1310,6590,8160,2390,5900,4910,2465,9970,3500,2285,2560,9150,8100,7950,2415,15250,2460,2535,7610,9610,4200,4550,14900,9990,1145,1205,5310,2495,3920,2265,4160,14700,16250,29300,10050,1070,13950,12000,13400,4570,NA,190,1205,1150,6040,1410,4245,13000,12750,4480,NA,2885,14150,2295,10700,6800,2510,2040,14250,1890,2330,1725,5570,2580,3845,5100,14700,8761,107500,4720,8770,8920,2835,5480,5630,380,862,28307,NA,37200,12600,2835,9360,907,2595,11900,7090,1625,12450,16300,NA,3045,4145,14900,11650,1595,10150,7900,4055,143,30100,5010,2355,NA,9050,5440,927,7590,4310,4345,11200,12950,3845,17800,4960,2065,7350,5070,3790,9490,3320,4470,12900,2385,6550,6620,4275,1900,6000,4145,1379,12350,16400,2225,21046,6030,2855,2975,4880,4950,4925,4125,2930,4660,6740,15750,20400,6810,3700,17500,23100,2430,10300,15100,14150,19200,5400,23750,10450,1315,4520,6610,419,4835,7110,6980,890,9360,7260,7340,NA,3270,7280,6070,14500,NA,15450,1155,2865,680,3430,1860,31250,10300,2650,2920,26400,7740,1150,4460,5070,13700,23000,4798,3625,2845,40300,5530,9250,2230,82500,842,7350,10800,2435,8070,4190,574,1015,4810,1925,22900,3100,11250,20900,1640,1245,8835,2790,4080,2175,2455,1915,7160,1450,2235,5330,9000,10442,1344,5460,18250,1345,6040,2435,2470,10100,42600,7090,2500,6670,20400,2295,2400,10350,2170,971,6270,12140,2610,1840,1955,2665,39750,5840,77300,45750,6660,8540,36150,3190,7780,14150,3290,8760,2140,3195,2390,2276,6150,2980,6830,11050,1365,1755,4070,3905,894,2070,4520,9360,4130,7030,4960,6050,27245,1410,4095,1385,4190,2220,10050,42800,1665,NA,2980,14800,1375,1155,5710,1556,3755,1535,40350,1860,2070,NA,3880,3430,1830,1915,3765,2780,8910,5240,5840,2835,3120,6230,11350,9090,2990,129500,NA,2505,1910,7270,6450,187000,5300,4580,6790,4445,8450,20000,3930,NA,5560,2875,4600,13600,4000,7400,6475,NA,2195,NA,2530,18450,7150,2085,9000,8700,4135,3065,1495,7660,2900,NA,2190,1690,1795,3724,1855,7580,7560,5260,2985,10500,1655,2320,5210,2340,3780,160,2990,2060,931,4235,3570,21250,2495,2065,4170,10600,4810,13400,4790,18050,1700,2370,11100,3800,6645,27966,4235,10150,1410,1100,7960,3105,3150,7700,6760,2870,NA,16500,8740,9900,1100,15650,12300,1465,17300,10650,8970,2115,4525,5720,2895,2305,2963,5790,6030,7200,9570,12700,21400,2365,9255,4860,1345,6700,5340,2900,5761,7750,6190,7080,7530,2715,7250,5420,8410,3101,1888,2685,1380,3560,36200,15675,14100,7290,820,9570,9990,6990,7240,1435,1405,5350,NA,5890,5190,21000,853,6220,4770,11400,9790,28200,1560,1515,7010,1180,2930,2425,1910,2860,4255,987,11950,8600,3545,4480,12550,1530,NA,6690,1530,1035,8070,28700,5670,8100,5040,3720,10400,879,4885,3060,4525,6330,3330,3350,2610,13100,5940,5490,8750,3220,1360,2650,121000,1265,3145,2190,3260,817,7430,2885,1635,4945,7400,4405,9070,5090,4020,4105,12000,817,1100,1560,7290,5290,1855,2405,3335,7210,1615,12600,6080,1160,5210,5210,1980,11750,5930,9100,17500,479,4600,7120,2660,2995,NA,3030,2630,1330,4680,4165,1760,1715,3910,4450,10300,4400,2870,6055,2065,12200,1460,5390,2430,6220,7270,4015,4650,3730,2245,NA,NA,10550,1755,1620,23900,2895,2090,1870,667,1810,62000,6500,4040,8410,9540,9756,2840,4410,4765,4890,5370,9360,1750,5490,3090,18150,2635,NA,8120,11150,5020,1620,4650,25950,3060,12700,7010,4290,12600,3175,813,4465,1960,17700,7370,2970,4700,1980,2220,2525,70100,4130,1040,5260,5585,1525,5810,1750,3650,3560,6020,10800,4190,1765,1210,3250,19800,7340,8050,2175,2230,4625,10750,2785,735,3920,996,2453,1870,1584,1540,3560,1205,4050,4600,1840,4660,4330,5160,1575,1870,1630,508,7120,9650,5760,4260,3750,8130,2610,5830,2485,7140,3205,15100,8420,892,1718,2655,NA,7120,1590,2225,1430,9890,7450,3175,4000,1935,2745,NA,4155,3210,4785,1701,5730,9120,5770,3285,8140,6039,829,17250,1520,2810,5410,2425,2440,7900,187,3635,2300,787,NA,5370,NA,1430,2070,5860,7120,7200,1480,1380,2540,4110,2390,2255,7544,NA,1870,7050,5200,NA,5624,3545,1505,1425,1265,13450,3925,NA,5840,5200,3590,4250,3900,970,2250,560,10350,2145,NA,710,2050,11300,5420,2275,6890,5850,3540,715,1960,3455,5190,2825,771,1320,3740,2050,3050,1775,1450,1309,3885,1355,1600,4792,475,1185,4970,6040,3150,1645,11500,5360,3125,5420,4000,2296,1878,16450,4402,NA,581,5750,1685,4337,3250,1345,1960,1550,5888,13800,924,14917,2860,2859,2450,2350,1670,3735,3315,839,12750,5660,7900,1170,8950,4660,1175,481,4735,1320,1765,952,5040,4450,3330,5010,7755,1620,2810,3505,2475,6420,3445,3200,4615,8830,2180,6280,6270,2295,4540,6290,416,2357,2880,644,4535,1960,3255,5810,3135,848,4490,7140,4295,7380,3295,2250,3245,1240,2715,1530,3190,7090,2545,6480,3825,2710,981,5850,4340,3820,2578,1390,2889,1275,2320,3515,2470,2940,3855,1985,2195,291,3225,6530,2910,1520,1715,2575,1800,5050,2460,5300,1795,6210,2535,2925,9900,5090,5010,4090,846,3035,864,4085,3000,5550,1940,3400,2210,2905,6050,1300,1030,3758,19700,4170,2700,11000,3600,4535,1925,11750,803,1370,11100,5310,639,3005,5350,2740,6400,18250,3992,4500,3820,9034,2168,6200,3505,23100,2230,2730,3875,3770,13411,8430,2270,3190,1395,1965,1445,610,2625,1280,2172,3495,3305,423,9420,495,2055,1560,10250,2230,2600,8300,4670,3520,2828,4600,3100,5950,4220,8180,747,2520,6060,2790,2885,1990,5040,9220,1740,973,2204,1600,2535,3405,1000,6400,1555,4945,1490,4735,5810,5900,3435,802,3200,1195,815,2275,1780,680,5750,2760,2085,10100,2720,6810,3300,2480,1003,720,5790,4605,1050,1084,685,4895,928,3140,1650,9890,475,2795,4595,31100,2361,4870,44600,269,2430,951,291,3280,3140,4290,1290,7940,11100,5840,1555,3260,1060,981,2025,526,3905,3655,5150,3690,2160,3800,2880,6680,1376,12904,1345,2865,2560,3060,18250,3285,2020,567,2790,3420,22400,485,805,4595,3715,2635,2700,1810,542,4165,4885,6270,3550,70000,3570,789,1755,1950,2570,2120,4000,432,19500,1845,545,12050,484,16285,3200,3600,1865,1480,1945,724,3795,3615,778,1585,536,1395,408,387,998,155 -"2019-03-25",45500,72900,126000,336000,120000,208000,367000,189119,1383000,253000,106000,41550,42950,253000,209000,31650,271000,33800,228000,84800,102000,188000,478500,105000,191000,74700,73000,302000,36600,99700,93700,116500,115000,462500,13400,69141,66035,276500,27850,94800,14150,32050,11350,15500,20300,123500,332000,7350,78000,8470,51200,34550,52900,96900,91900,44800,62600,185000,48650,39550,15700,321000,98800,107500,219500,444380,13000,172500,70100,30150,33300,61000,170500,46100,35900,21500,316500,37800,71400,92500,225927,213000,27250,23850,124500,5920,32000,157800,45800,311500,25600,75223,88700,40900,91700,6780,4105,15150,17650,37250,4720,17950,38900,38400,101000,522978,752000,17900,3935,82600,4975,55600,35300,213268,33000,23050,291000,74100,84400,172000,34250,362300,83600,30650,23900,34200,50600,19700,47000,182000,28850,133900,14000,43250,96100,82900,74400,22550,142000,NA,52600,31750,13150,68900,80600,301500,100000,16500,22500,65500,6040,15800,41900,55352,50700,86100,12300,826000,80900,78200,3615,67800,4540,8460,4040,6851,74520,67400,1658000,9140,7400,6720,14000,NA,17800,44650,179213,11900,11100,5580,48150,NA,60000,13100,95768,NA,23400,30650,60000,30800,176500,11950,14300,29400,177600,20700,31600,110000,10750,20135,24184,45050,149000,36000,38050,21500,260000,21750,95400,10300,5600,45850,22350,139000,76500,19300,29100,28400,7860,20300,241000,9610,52600,5830,67500,20600,28250,42300,24833,80900,59500,19750,24200,91366,11500,157000,66800,1000,124500,33000,48300,NA,20200,82800,11900,185000,44150,26900,9980,5190,51800,28450,25100,39350,8560,52900,19000,72000,20400,36600,40300,38150,71900,18850,35500,26650,12000,1570,18000,56300,49550,4615,65600,46600,2825,46900,38300,36550,10750,47700,104500,55300,11050,3050,37501,16150,19900,23200,67200,51500,39000,30600,32000,38963,4377,17050,16650,66700,90300,1085,17950,8060,21550,62500,7570,83000,12050,2095,17600,59600,2595,49100,39650,30100,12450,21500,51300,18950,6210,26850,43600,5140,46400,60200,128500,60000,23750,9103,115100,32650,8170,75500,60000,28400,15376,9330,30400,41450,22200,45726,30650,63749,9220,14750,18250,60600,51700,NA,1289,2405,13600,36600,657000,7850,9420,2170,23000,4870,18400,13100,6630,111300,NA,7880,21489,10150,16500,7118,20685,60800,37700,NA,8040,12000,26900,2685,757,15050,30260,16550,10800,10100,141000,12652,48750,14850,20250,11650,24900,29300,321500,13307,16100,6490,39850,24750,67000,32250,26350,3785,42150,7000,134000,4150,35400,6600,NA,12350,32900,22450,58100,8260,9610,7650,25550,NA,6610,4270,8310,84000,44900,36550,19050,17500,47500,18550,19450,83500,12750,25550,9970,NA,39710,23200,NA,6730,3886,22300,17950,7130,78200,24850,1960,NA,11700,8010,39400,8950,82200,30550,13200,15350,5980,6990,9370,95400,16950,NA,13250,16300,NA,13000,11050,32800,27450,65200,30550,9900,8850,3200,64500,9610,4995,20000,6687,6330,1932,8000,13950,5250,11950,5010,14150,24100,10500,9630,22100,93900,5000,15800,1840,21216,7170,40400,620000,NA,14116,22050,57702,6040,20900,4420,8240,8420,3355,11700,10850,681,5800,14850,23250,33800,2150,6690,13450,5080,109000,36900,18500,998,4395,8770,15232,25150,9400,6950,7650,3640,33200,10850,18750,4135,35550,25700,4900,65725,190000,6760,98600,1965,76700,20000,9630,NA,11900,54800,53900,35400,1275,67700,NA,11200,7640,5600,1485,5970,53500,3070,5390,14150,34150,2590,48500,13650,25050,9310,49250,41100,21900,9990,6030,10650,11200,20000,26700,20200,4810,8100,20000,53000,3500,2615,NA,3465,11250,56900,13300,15500,36100,3060,188000,17150,22150,81600,NA,10850,24600,18600,52500,26400,NA,17500,5900,16200,39350,12850,17050,8750,10100,2470,18150,13100,3675,27800,10450,2865,1860,7540,13400,1180,NA,1320,6710,4800,13450,5860,1685,18500,59800,4510,9650,41250,7500,5330,123500,899,7370,4250,23050,470,12150,18950,36600,4790,3970,10150,NA,11550,17000,2525,16100,16300,10150,93400,34600,7260,9570,20350,7080,12200,20800,25850,13750,12585,4755,21150,78500,14700,28100,4650,25600,26600,13350,2225,5910,16050,5418,6750,34150,NA,10400,6050,5900,2855,7260,2900,53000,10550,47950,NA,7920,9610,2775,2550,751,4490,6440,14850,13392,21400,29547,2655,147000,11950,23650,NA,9150,31500,89100,13150,3410,6560,4850,10500,608,3050,4820,77933,23800,7910,4030,1905,50400,2770,5340,6330,6250,1145,39650,2540,10450,17800,6150,8580,2595,8200,14050,10050,14000,30300,9070,NA,39000,14000,11700,11700,7170,18550,12100,17379,33850,7160,52500,10700,12050,50600,7130,4170,13950,4710,3600,4990,21050,31450,8270,4503,23300,5500,NA,843,4085,2745,7140,7230,1205,3075,32300,4910,5570,9880,6390,32200,7740,4915,5710,9060,98800,35300,9940,4870,11450,1790,5680,7440,646,11750,NA,856,7930,5600,13550,5500,13250,22300,2165,10550,8480,2650,6290,13200,2070,17550,2040,9960,125000,4440,61000,15900,7040,4700,9260,6300,9030,18750,6880,NA,30460,9140,11700,1655,20500,7950,18300,1565,32500,9230,15000,7070,21881,14650,4800,15600,4930,29800,8120,5150,12650,8070,1405,3410,4490,20600,2385,11400,239,19950,5650,1399,13950,9500,9800,9620,6660,2485,15400,22800,8380,10100,1525,1965,2665,766,34300,12800,4080,8970,12200,22150,2175,2590,4072,NA,6590,9960,6130,245500,39000,2230,10350,7250,26550,12700,8072,3205,6210,1790,972,5310,4620,23750,15900,6010,2250,2300,9060,4020,13050,1540,2930,7870,12200,3895,3985,3660,9322,5790,33650,2705,5678,10300,3305,11150,11825,1000,7330,12800,14100,1980,57500,880,20500,9500,11900,5870,77100,7970,43200,15750,18250,2850,32350,3035,14500,5880,14150,4590,12850,1650,4805,15950,NA,6300,720,5140,6010,2700,1195,8120,6540,1430,10650,9298,2535,797,6100,5350,4370,8405,4040,14500,27350,5950,584,2655,3245,8070,1575,1320,6190,8080,2370,5500,4805,2455,9800,3520,2235,2410,8940,8450,7730,2330,12850,2390,2450,7520,9700,4200,4445,14600,9920,1120,1155,5150,2365,3765,2245,4095,14800,16100,29200,9650,1050,13750,12050,13250,4475,NA,186,1175,1090,5800,1400,4225,12800,12200,4480,30550,2840,14150,2295,10550,6760,2480,2020,14200,1865,2310,1740,5360,2520,3950,4930,13500,8722,105500,4710,8390,8890,2810,5470,5620,425,805,27426,NA,36200,12600,3090,8850,896,2700,11400,7070,1665,12400,15950,NA,3010,4475,15100,11050,1545,9530,7820,3950,140,28100,4940,2350,NA,8740,5420,913,7200,4170,4560,10750,13150,3840,15500,5160,2055,7150,5040,3730,9010,3205,4275,12350,2315,6600,6490,4300,1830,5820,4025,1357,11750,15850,2170,20771,5790,2820,2895,4680,4960,4875,3970,2840,4510,6590,15400,19750,6800,3550,17300,22500,2380,10050,15150,14000,18650,5300,22850,10250,1315,4430,6450,408,4435,7080,6900,878,9100,7290,7370,NA,3200,7360,6080,14100,NA,15200,1130,2820,656,3415,1780,29750,10100,2625,2845,25250,7460,1180,4410,4950,13350,22250,4625,3530,2855,39300,5580,8970,2190,81700,808,7150,10700,2310,7910,4190,570,1030,4580,1850,23550,3120,11200,19100,1630,1200,8505,2810,3920,2073,2405,1855,7140,1450,2150,5590,9470,10154,1302,5400,17550,1300,6030,2305,2470,10600,42350,6910,2500,6250,19850,2240,2370,10100,2070,949,6120,11318,2610,1865,1910,2625,39650,5930,77900,46000,6600,8220,34800,3200,7510,14100,3220,8540,2135,3110,2330,2281,5980,2865,6740,11000,1315,1740,3580,3880,873,2055,4330,8920,3985,7070,4710,6310,27644,1390,4000,1350,4185,2170,10000,42150,1630,NA,2980,14850,1335,1310,5600,1420,3520,1500,39800,1825,1995,NA,3715,3400,1795,1845,3450,2780,8610,5170,5780,2083,3127,6030,10500,8990,2990,128000,NA,2505,1875,7200,6290,185000,5220,4445,6590,4495,8380,19100,3810,NA,5350,2800,4600,13450,3900,6480,6443,NA,2195,NA,3285,18250,7100,2070,8910,8500,4030,2845,1472,7300,2880,NA,2145,1635,1765,3812,1850,7440,7530,5250,2920,10250,1605,2280,5050,2250,3780,160,2875,2025,947,4155,3570,21400,2450,1945,4170,10500,4640,13050,4720,17300,1675,2360,10300,3825,6498,27266,4220,10950,1395,1100,7890,3055,3020,7520,6700,2895,NA,15900,8630,9740,1090,15550,11400,1455,17050,10550,8560,2020,4525,6930,2930,2330,2950,5750,6020,7210,9127,12200,20650,2335,8928,4825,1265,6640,5240,2855,5657,7510,6140,6990,7600,2670,7170,5420,8220,3077,1865,2550,1345,3485,36700,15074,14000,7090,817,10200,9700,6760,7060,1440,1415,5180,NA,5870,5070,20400,828,5730,4700,11350,9400,27800,1550,1520,7010,1155,2840,2380,1900,2835,4200,1005,11750,8240,3480,4410,12250,1575,NA,6650,1490,1015,8030,27800,5640,7780,5090,3660,10300,857,4720,3060,4310,6260,3155,3240,2625,12800,5900,5330,8210,3220,1360,2760,119500,1310,3000,2165,3160,837,7000,2860,1635,4770,7070,4265,8910,5000,4030,4020,11850,816,1115,1535,7430,5350,1835,2375,3310,7110,1660,12350,6120,1160,5030,5160,1935,9980,5940,9000,17350,480,4445,6950,2640,2960,NA,2985,2670,1380,4700,4050,1670,1695,3905,4330,10050,4300,2850,5955,2040,12000,1460,5320,2330,6100,7150,4020,4620,3695,2130,NA,NA,10300,1655,1605,24050,2830,2030,1930,639,1790,61400,6250,3980,8320,9300,9616,3050,4160,4770,4925,5220,9530,1720,5460,2955,17550,2685,NA,7880,10800,4790,1585,4555,26500,3000,12550,7010,4290,12350,3075,814,4225,1870,17700,7190,3020,4600,2090,2175,2470,69900,4033,1060,5160,5481,1481,5380,1715,3540,3460,5750,10800,4180,1700,1210,3190,19150,6800,7850,2220,2205,4590,10850,2785,714,3804,960,2394,1855,1477,1510,3570,1165,3945,4600,1770,4645,4185,5230,1557,1800,1630,504,7210,9640,5510,4160,3770,8150,2600,5580,2530,7150,3120,15350,8290,928,1708,2535,NA,7000,1610,2190,1445,9840,7280,3100,3965,1810,2690,NA,3865,3165,4795,1606,5700,9120,5800,3240,8270,5899,916,16800,1420,2895,5280,2450,2400,7820,181,3570,2205,787,NA,5270,NA,1385,1995,5750,6990,6940,1448,1360,2490,3985,2385,2160,7363,NA,1820,6975,5270,NA,5490,3525,1460,1400,1320,12850,3915,NA,5850,5140,3590,4450,3950,945,2195,560,10150,2130,NA,710,2000,10950,5450,2190,6870,5760,3450,514,1920,3440,5080,2980,780,1270,3680,2063,3030,1735,1405,1409,3790,1305,1595,4642,475,1155,5010,5860,3090,1625,11900,5330,3080,5290,4090,2296,1784,15400,4129,NA,574,6900,1680,4167,3155,1330,1960,1520,5888,13650,910,14112,2845,2808,2400,2230,1655,3845,3150,839,12600,5570,7990,1125,8720,4495,1175,477,4700,1300,1760,978,4905,4375,3330,5110,7480,1620,2785,3665,2370,6620,3400,3105,4620,8540,2170,6180,6230,2980,4465,6320,408,2311,2840,642,4340,1415,3135,5480,3115,837,4480,6530,4290,7200,3220,2250,3100,1205,2700,1530,3190,6830,2380,6440,3600,2660,943,5830,4340,3860,2497,1340,3257,1255,2320,3495,2370,2980,3775,1960,2250,286,3190,6520,2825,1495,1760,2600,1830,5040,2450,5270,1725,6110,2565,2990,9560,4955,4670,4130,830,3150,854,4120,3010,5280,1835,3330,2305,2830,6030,1320,1020,3802,19550,4180,2685,10650,3500,4540,1905,11350,786,1370,8670,5160,639,2920,5780,2740,6480,17900,3982,4465,3570,9034,2168,6120,3395,22850,2280,2720,3835,3740,13267,7820,2345,3125,1415,1985,1540,588,2570,1260,2161,3460,3240,423,9010,495,2050,1490,10400,2230,2425,8230,4920,3455,2791,4515,3100,5880,4115,8050,743,2445,6100,2900,2800,1945,4885,9070,1710,961,2149,1570,2535,3535,1000,6430,1525,4945,1490,4850,5520,5950,3310,801,3130,1175,804,2240,1740,668,5590,2610,2020,10800,2710,6500,3105,2510,997,690,5690,4655,990,1085,679,4695,918,3075,1615,9920,474,2795,4600,30600,2374,4830,44400,271,2445,951,293,3250,3060,4395,1125,7800,10850,5640,1495,3170,1070,912,1975,507,3780,3560,4765,3555,2090,3800,2810,6680,1362,12182,1340,2870,2480,3080,17900,3140,1995,557,2740,3435,22200,485,805,4440,3575,2675,2555,1775,527,4040,4730,6060,3550,69100,3510,765,1670,1950,2440,2100,4000,410,19550,1760,440,11400,494,14822,3125,3890,1925,1510,1950,773,3600,3680,708,1585,536,1395,408,387,998,155 -"2019-03-26",45250,72700,126500,336000,118500,210500,366500,183865,1422000,254500,106000,41400,42750,250500,209500,31550,267500,34100,231500,84200,104000,192500,481000,107500,187500,76800,73300,307000,36000,98200,92300,118500,121000,454000,13350,70537,65082,277500,27600,95300,13950,32400,11450,15300,20350,125500,336500,7310,78400,8530,51300,33700,52500,96800,94200,44500,62500,183000,48800,39650,16250,324500,96100,108000,224500,448308,13050,173000,70900,30350,33150,62300,167000,46550,35950,20850,332000,38700,73800,93100,227841,215000,28050,23950,124000,5990,32400,159900,47350,312500,25600,76598,90900,41600,93100,6710,4080,15150,17950,37000,4765,18800,39000,38700,102000,548372,755000,17700,3955,81700,4995,58300,36050,224894,34450,23700,300500,77800,88900,167500,34350,380800,83500,30800,24050,34300,50900,19850,47250,185000,29300,136100,13750,43400,95000,86300,75100,22350,142500,NA,51700,32500,13750,69800,85600,309000,102900,16450,22500,67900,6080,15950,41800,54685,51400,86600,12450,812000,82700,81600,3605,67300,4520,8320,3435,7110,75071,68300,1673000,9090,7370,6800,14100,NA,18350,44600,182821,12000,12050,5550,49250,NA,59700,13050,97674,NA,23700,31000,60500,30900,183500,12550,14350,29950,179100,20550,31500,110500,10900,20039,24047,48100,153500,36900,39150,21250,262000,21700,95700,10400,5580,49150,22850,141500,76500,20100,30200,28700,7790,20800,236000,9760,52300,5810,68100,21700,28450,44750,25333,84500,59300,20000,24500,91068,11600,156500,66800,1005,132500,32850,49400,NA,20450,83500,12700,185500,44200,27800,10050,5100,52000,28600,26450,38850,8900,53500,19050,76800,20950,37200,40500,39900,73600,19700,36600,27300,12250,1580,17450,56500,49550,4575,65000,47600,2805,48000,38550,38150,10100,49200,104500,60300,11000,3075,37744,16100,20000,23650,68300,52100,38900,30600,32050,38913,4477,17650,16750,66500,91200,1085,18000,8060,21450,62500,7560,82600,12150,2160,18500,59800,2610,50900,39800,30050,12400,21900,52800,18950,6190,26850,44000,5340,46250,60000,130000,61000,24200,9352,116500,32600,8110,76000,61000,29000,15542,9310,31350,41450,22100,45823,31200,63567,9930,15600,18800,60800,51200,NA,1280,2500,13650,37850,658000,8090,9420,2175,23050,5020,18450,14200,6510,118600,NA,7840,21532,10250,16600,7017,20647,61300,38000,NA,8350,12450,26150,2705,758,15100,30212,16500,10750,10300,142500,12652,49150,15000,20400,11700,24800,29550,320500,13307,16300,6410,40350,24550,67100,32800,26500,3805,42200,7090,134500,4205,36400,6678,NA,9150,32950,22350,59200,8500,9620,7650,26550,NA,6670,4225,8430,84300,45600,36900,19200,18550,47500,18450,19550,83900,12800,25800,10150,NA,39615,23350,NA,6580,3854,23100,18200,7130,81800,25000,1950,NA,11925,8060,39800,9040,82500,30600,13050,15250,5980,7000,9370,95300,17200,NA,13500,16250,NA,14200,11150,33250,28600,65500,30900,9960,9140,3195,66600,9770,5040,20200,6723,6300,1932,8170,14800,5260,12050,5050,14600,24050,10900,9600,22100,93900,4960,15500,1855,21022,7390,41700,618000,NA,14206,22150,57776,5970,21100,4440,8210,8710,3380,11950,10900,681,5920,14200,23150,33800,2170,7080,13300,5130,111500,37700,18500,1015,4475,8990,15375,26050,9280,6970,7740,3700,33400,11000,20000,4240,35800,26550,4775,65530,189500,6710,98800,1990,79800,20550,9650,NA,12050,55000,54700,35550,1235,70000,NA,11300,7840,5650,1460,6000,54800,3185,5390,14100,34850,2580,50600,13850,25250,9280,48500,41100,22000,10200,6060,10650,11250,19900,27450,20900,4720,8420,20550,53200,3515,2605,NA,3495,11500,60200,13250,15850,35600,3080,187000,17200,22950,83900,NA,11250,24500,18850,54600,26300,NA,18500,5920,16350,39300,12850,17150,8790,9990,2510,18300,13500,3605,29200,10650,2860,1860,8020,13500,1170,NA,1305,7160,4845,13250,6020,1695,18300,60400,4420,9560,41150,7750,5500,126500,908,7380,4490,23100,466,12450,19000,37900,4825,4025,10200,NA,11600,17000,2565,16200,16400,10200,92500,34950,7380,9700,20400,7060,12250,20700,26250,13550,13497,4650,21100,79600,14950,28050,4850,25650,29000,14050,2215,6000,16400,5399,6800,34850,NA,10500,6080,5950,2900,7250,2865,53500,10700,48200,NA,8180,9710,2835,2520,754,4625,6540,15200,13392,21550,29346,2700,150000,11850,23950,NA,9230,30800,87900,13550,3380,6510,4850,10600,601,3020,4830,80390,25850,8330,4090,1900,50900,2830,5450,6330,6400,1130,40250,2540,10750,19600,6060,8510,2600,8130,14050,10100,14150,29900,9290,NA,41250,15700,11750,11600,7110,18950,11800,17379,33650,7110,53800,10600,12150,51400,6910,4120,14050,4795,3620,4980,21050,32000,8320,4581,23600,5360,NA,845,4215,2825,7140,7320,1250,3290,32200,4880,5750,9990,6600,32600,7740,4850,5700,9000,98800,36000,10000,4870,11500,1800,5580,7510,643,12300,NA,857,7840,5700,13500,5420,13300,21500,2140,10650,8610,2590,6260,13100,2105,17850,2025,9940,123500,4625,61400,15750,7110,4595,9750,6270,9380,21100,6990,NA,30561,9030,12100,1650,20500,7980,18450,1585,32500,9310,15000,7090,22167,14650,4810,16250,5010,30300,8330,5160,12450,8800,1435,3460,4530,20850,2500,12350,238,20950,5550,1399,13800,9620,10000,10350,6940,2470,15200,23550,8420,10150,1500,1995,2680,766,34100,13050,4080,8910,12900,20900,2200,2585,4063,NA,6450,9990,6340,245000,39050,2210,10300,7470,26650,13100,8091,3170,6350,1770,975,5380,4965,23750,14850,5920,2380,2305,9220,3940,13250,1510,2945,7870,12200,3960,4040,3700,9504,5760,34650,2670,5703,10200,3335,11450,11900,1010,7410,12700,14250,2020,57600,872,21000,9230,12150,5740,77600,7970,43300,16150,18800,2880,34850,3055,14750,6340,13450,4520,13000,1655,4880,16000,NA,6580,720,5310,5920,2685,1205,8380,6590,1455,10650,9426,2520,800,6150,5740,4400,8483,4005,14600,27150,5820,584,2730,3330,8000,1580,1320,6220,8110,2275,4905,4790,2480,9830,3565,2215,2420,9000,8570,8000,2345,12750,2430,2435,7450,9670,4200,4465,14950,9920,1145,1195,5610,2435,3725,2265,4300,15600,16100,29300,9800,1055,13800,12000,13250,4460,NA,187,1195,1085,6030,1420,4290,13700,12500,4480,31300,2880,14300,2295,10600,6770,2480,2050,14150,1885,2340,1810,5410,2520,4065,4845,13850,8722,107000,4765,8280,8800,2830,5440,7300,324,820,27466,NA,35900,12550,3155,8870,910,2730,11450,7110,1695,11950,16900,NA,3020,4305,14800,11150,1600,9500,7800,3990,141,28500,4890,2365,NA,8920,5460,918,7180,4140,4795,10750,13300,3835,15500,5240,2055,7170,5070,3690,9130,3180,4380,12450,2355,6600,6570,4290,1830,5830,4015,1375,11450,16600,2165,20863,5700,2760,2865,4720,4965,5100,3985,2840,4885,6600,15550,19600,6830,3555,17250,24400,2440,9950,15250,14000,18450,5360,22950,10350,1315,4480,6440,413,4295,7120,6940,877,9370,7250,7460,NA,3190,7340,6090,14300,NA,15600,1135,2885,654,3395,1800,30000,10150,2605,2920,26050,7450,1210,4465,4930,13650,22400,4471,3520,2800,40900,5580,9100,2300,83000,809,7110,10700,2415,8000,4190,562,1175,4715,1895,23150,3080,10950,18500,1660,1225,8644,2805,3935,2170,2405,1875,7190,1475,2180,5740,9180,10277,1302,5460,17850,1290,6070,2380,2470,10700,42100,6800,2500,6510,19700,2260,2370,10200,2145,950,6070,12430,2660,1825,1900,2640,39900,5890,78000,46050,6690,8340,37150,3135,7430,14350,4000,8580,2240,3050,2325,2281,6020,2975,6700,11200,1330,1770,3810,3915,877,1995,4380,9030,4010,6980,4750,6320,27395,1440,4045,1400,4210,2180,10000,42050,1635,NA,2980,14900,1405,1260,5770,1550,3585,1550,39800,1805,1995,NA,3825,3400,1820,1875,3365,2780,8570,5070,5940,2213,3135,6000,11050,9000,2990,126000,NA,2505,1940,7530,6270,189500,5210,4470,6690,4605,8600,19000,3845,NA,5390,2895,4600,14100,3965,6820,6411,NA,2195,NA,3735,18600,7100,2055,8840,8600,4190,2880,1467,7460,2880,NA,2275,1750,1765,3699,1845,7530,7500,5180,2900,10350,1610,2295,5100,2170,3780,160,2940,2060,961,4165,3590,21150,2440,2010,4170,10500,4640,12900,4740,17500,1700,2425,10450,3830,6606,27230,4395,10800,1395,1100,7920,3210,3050,7600,6700,2860,NA,15950,8740,9760,1100,15650,11800,1455,16850,10550,9640,2165,4525,7370,2985,2350,2950,6100,6030,7210,10656,13650,20900,2350,8958,4795,1310,6650,5250,2985,5752,7670,6240,7010,7600,2635,7290,5420,8180,3049,1874,2525,1390,3495,36700,16727,13750,7080,806,10100,10050,6770,7360,1430,1400,5210,NA,5960,5100,20850,833,5710,4650,11350,8880,28000,1550,1560,7010,1195,2845,2430,1930,2790,4200,1090,11950,8280,3265,4480,12350,1545,NA,6770,1565,1030,8170,28050,5660,8540,5000,3695,10500,841,4750,3060,4360,6360,3215,3500,2740,12750,5960,5310,8380,3220,1360,2800,121000,1275,3045,2195,3160,910,6930,2860,1635,4690,7220,4240,8890,5100,4070,4050,11850,816,1200,1550,7490,5300,1960,2380,3250,7190,1680,12300,6190,1160,5040,5080,1935,10600,5900,9160,17800,488,4730,7000,2620,2955,NA,2900,2715,1350,4715,4090,1630,1705,3865,4425,10150,4315,2880,5980,1985,12300,1460,5380,2355,6110,7290,4070,4590,3650,2130,NA,NA,10300,1665,1620,23950,2880,2030,1875,646,1800,60900,6070,4000,8330,9380,9616,3060,4400,4830,4850,5270,9530,1820,5280,3015,17700,2785,NA,8040,11000,4925,1670,4585,26600,2935,12500,7030,4290,12400,3150,826,4245,1840,17700,7330,3055,4700,2085,2425,2435,69900,4024,1040,5160,5721,1475,5840,1735,3605,3370,5830,11300,4150,1710,1210,3220,19500,6820,8040,2235,2170,4600,10900,2795,723,3891,990,2375,1875,1439,1510,3670,1175,3980,4665,1790,4645,4230,5220,1615,1830,1630,505,7210,9670,5580,4645,3875,7960,2615,5460,2515,7170,3085,15000,8270,912,1703,2595,NA,6940,1600,2290,1450,9560,7380,3215,3990,1850,2720,NA,4200,3130,4790,1687,5730,9310,5800,3245,8300,5950,900,16650,1440,2900,5320,2465,2365,7840,184,3645,2240,787,NA,5330,NA,1405,2050,5770,6930,6990,1394,1375,2490,4015,2365,2110,7363,NA,1740,7000,5280,NA,6041,3645,1490,1430,1345,13050,3895,NA,6080,5160,3590,4450,3960,928,2195,565,10150,2110,NA,710,1995,11200,5480,2230,7050,5800,3455,532,1930,3300,5060,2980,787,1285,3715,2040,3010,1810,1410,1361,3705,1360,1630,4889,482,1180,4900,5850,3205,1650,12900,5230,3140,5330,3905,2312,1847,15400,4229,NA,583,6650,1705,4122,3190,1335,1970,1505,5898,13650,912,14366,2835,2762,2420,2285,1700,3890,3165,839,12550,5540,8010,1145,8760,4465,1165,431,4860,1290,1765,1010,4960,4460,3330,5070,7730,1610,2800,3530,2415,6660,3280,3140,4620,8540,2185,6260,6310,3115,4450,6250,408,2323,2825,650,4395,1380,3125,5404,3130,842,4385,6560,4200,7250,3205,2250,3175,1220,2715,1545,3215,6930,2480,6400,3635,2745,906,6100,4350,3795,2640,1350,3346,1265,2275,3515,2395,2895,3670,1990,2225,294,3140,6540,2840,1505,1705,2600,1830,5080,2405,5100,1730,5960,2520,3005,9510,4950,4890,4240,843,3160,891,4070,3015,5290,1910,3340,2995,2840,6000,1305,1025,3751,18850,4140,2680,10850,3500,4700,1890,11350,784,1360,8320,5240,639,2880,5670,2730,6420,17850,4125,4525,3595,9085,2168,6110,3400,22850,2435,2715,3845,3695,13218,7900,2330,3125,1415,1955,1595,587,2600,1280,2172,3440,3275,423,9010,495,2030,1540,10250,2140,2435,8200,5090,3500,2838,4530,3100,5940,4080,8160,750,2530,6130,3395,2740,1970,4935,9110,1720,984,2179,1550,2529,3610,1000,6470,1610,4945,1490,5030,5610,6040,3250,798,3155,1255,800,2250,2000,679,5690,2665,2050,10550,2680,6550,3115,2970,993,704,5620,4665,1010,1078,678,4745,917,3075,1620,10700,470,2975,4605,30850,2368,4910,43650,284,2445,995,295,3395,3080,4585,1190,9180,11100,5890,1510,3240,1060,985,1655,511,3800,3485,4775,3650,2075,3800,2880,6680,1419,12102,1385,2850,2565,3145,18000,3110,1970,559,2760,3440,22250,485,805,4545,3600,2860,2560,1730,531,4100,4745,6120,3550,70200,3545,757,1679,1950,2515,2170,4150,400,19600,1800,468,11450,501,17113,3120,4665,1995,1510,1940,827,3635,3635,701,1615,536,1385,408,387,998,155 -"2019-03-27",45350,73400,123000,324500,118500,208000,362500,174792,1401000,255000,108000,41450,42750,253000,210000,31350,267500,34600,231000,84000,102500,190000,478500,106500,188000,78200,73900,309000,36100,103500,91500,117000,121000,456000,13500,69639,62032,277000,27700,96000,14100,32150,11600,15650,20100,125000,331000,7260,76800,8410,50500,33800,52800,97800,94100,44650,62100,180500,48850,38450,15800,327500,96700,111500,221600,435542,12900,172000,70400,30850,32800,60900,164500,45800,35700,21300,333000,38750,74700,94700,227363,213000,28000,23550,124000,6020,33200,160700,45700,311500,25700,75027,88200,41450,92300,6690,4065,14775,17850,36100,4710,18700,38900,38900,100000,536210,762000,17650,3960,80900,5020,57500,36150,211776,34100,24150,305000,77900,91900,167700,34150,376000,82500,30800,23750,34800,51800,19750,47650,184000,29000,137000,13950,42600,94900,86300,76400,22050,144000,NA,51800,32750,14950,70600,82300,313500,103100,15950,22400,67400,6000,15800,41550,52399,51400,87700,12850,815000,84900,79300,3570,64500,4370,8330,3420,6810,75465,70500,1630000,9210,7080,6720,14400,NA,18550,45100,181819,12100,11500,5600,48850,NA,59200,12900,98150,NA,24050,30250,61000,31050,187500,12450,13400,29750,178400,20700,29850,108500,10450,19752,24001,45600,153000,36600,38400,21350,258000,22600,95000,10400,5610,50400,22350,141500,76500,19650,29550,29200,7710,21350,234000,9620,51800,5930,67800,21100,28550,45250,25333,84900,59000,19950,24100,92456,11600,156000,65200,1010,139000,33400,47700,NA,20050,84800,13400,184000,43750,27150,10150,5130,51700,29250,28400,39100,8900,55000,19000,77300,20000,38000,40450,40250,72300,20200,36150,26800,12550,1555,17000,58100,48200,4545,65100,48000,2810,47000,38700,37750,9190,48900,103000,59300,11150,3080,37939,15550,19450,24500,69700,52700,38700,30650,31300,38157,4353,17300,16550,66700,92100,1065,17750,8070,21100,63500,7450,83100,12450,2100,18400,62300,2620,49000,39700,30350,11900,22300,53400,19400,6190,26800,44600,5890,46200,60700,131500,61100,24300,9170,109600,32750,8190,76300,61600,27300,15459,9480,29800,40850,22200,45726,29900,61202,9730,15350,18950,62000,51500,NA,1300,2430,13550,37600,652000,8130,9170,2175,23500,4940,17600,13800,6230,110900,NA,7540,21575,10100,16300,6817,19942,62300,27300,NA,8280,12500,26000,2655,752,15100,29343,16850,10700,10100,141000,12126,48900,14450,19700,11650,25500,29900,320500,13307,16450,6310,40550,24950,67500,32250,27350,3855,41150,6990,135500,4205,37100,6892,NA,9710,33800,22750,58200,8140,9630,7430,26200,NA,6590,4240,8230,85600,44500,37300,20250,19000,47750,18400,18600,84100,12550,25950,9980,NA,39376,22850,NA,6410,3836,22600,18000,7040,79600,25500,1940,NA,11550,8080,39250,9020,82400,30850,13000,15000,6020,7000,9420,95200,16800,NA,13050,16050,NA,13450,11400,33450,28100,65600,30700,10250,8950,3105,65500,9830,4735,20200,6631,6230,1887,8110,14750,5220,11950,5120,14350,27850,10450,9530,22350,94300,5030,16200,1875,21849,7240,43500,620000,NA,13799,22000,57335,5980,21150,4535,8150,8590,3310,11900,11100,677,5700,14400,23000,33700,2160,7140,14350,5340,112500,39400,18600,985,4320,9120,15375,25900,9350,6950,7660,3555,33450,11200,19700,4270,36700,27900,4785,64555,188000,6670,96500,1995,75800,20750,9550,NA,11850,54700,54000,34900,1190,69300,NA,11100,7860,5660,1415,6000,54800,3105,5100,13700,34950,2620,47800,13850,24700,9790,48500,41300,21850,10100,5950,10350,11300,19600,28000,20400,4335,8600,20150,53000,3510,2580,NA,3455,11450,59000,13150,15200,35600,3045,188500,17500,22350,84900,NA,11150,23900,20150,51400,25750,NA,19200,6130,15950,40500,12800,18200,8840,10050,2500,18500,13050,3350,28600,10650,2880,1885,7730,13450,1175,NA,1300,7070,4835,13350,5880,1680,17600,59700,4385,9470,41200,7480,5470,127500,914,7380,4680,22800,467,12300,18900,40700,4730,3880,10450,NA,11650,17000,2500,16300,16850,10250,93000,34900,7360,9390,20300,7040,12350,20750,25550,13800,13725,4600,21350,76500,15050,28100,4830,25850,28450,14100,2180,6020,16400,5370,6800,33700,NA,10600,6050,5870,2755,7230,2755,53800,10900,48600,NA,8070,10150,2780,2475,748,4605,6460,15100,13064,21050,29295,2680,154500,12350,24050,NA,9090,29450,88700,13450,3320,6630,4850,10550,608,3030,4835,80586,25150,8420,4090,1890,51300,2750,5450,6370,6210,1130,40000,2560,10650,19600,6000,8380,2585,8160,14250,10150,14150,28450,9100,NA,40000,15600,11700,11850,7170,18550,11850,17144,32950,6750,54500,10650,12000,51000,6930,4090,13950,4705,3545,4975,21150,29850,8370,4424,23250,5350,NA,847,4700,2840,7140,7680,1305,3275,31600,4795,5690,10150,6350,32350,7740,4830,6300,8940,99900,35350,9780,5060,11350,1780,5700,7480,646,12350,NA,850,7880,5800,12900,5420,13950,20050,2085,10700,8550,2520,6250,13050,2090,17900,2005,9900,119500,4620,61000,15450,6790,4400,9200,5880,9860,21100,6910,NA,30761,9250,11900,1635,20000,7960,18000,1590,33700,9270,15000,7080,21881,14350,4715,16350,4850,29450,8480,5480,12450,8790,1400,3465,4465,21400,2495,12250,236,20850,5510,1411,14300,9520,10150,10650,6800,2400,14850,23600,8160,10450,1450,2000,2725,761,33300,13000,4015,8780,12450,20250,2220,2560,4030,NA,6390,9590,6350,245000,40950,2160,10150,7700,26750,12750,8072,3210,6330,1785,971,5420,4930,23450,14250,5950,2250,2250,9140,3955,15100,1490,2925,7870,12150,3975,4125,3710,9640,5760,35000,2670,5627,10400,3345,11100,11425,998,7400,12750,14300,2195,57900,860,21100,9310,11950,5580,80500,7996,43000,16400,18900,2845,34350,3000,15100,6270,13250,4550,12900,1590,4800,15950,NA,6660,722,5170,5940,2500,1175,8000,6750,1505,10900,9456,2560,796,5780,5660,4400,8346,4000,14500,27200,5770,580,2605,3365,8030,1565,1305,6150,8220,2310,4500,4785,2455,9710,3525,2230,2435,9040,8410,7850,2295,12050,2415,2360,7390,9530,4200,4430,15750,9930,1150,1205,5510,2450,3745,2360,4490,16650,16100,29300,9970,1085,14300,11950,13300,4430,NA,182,1170,1100,6000,1410,4305,13950,12750,4480,28400,2930,13950,2295,11100,6750,2495,2025,13500,1970,2490,1780,5590,2520,4015,4875,13550,8800,107000,4710,8260,8470,2900,5440,7840,421,824,27386,NA,36000,12550,3115,8710,916,2610,11500,7110,1675,12750,17100,NA,3020,4230,14700,10800,1575,10050,7860,3975,148,28050,4890,2330,NA,8870,5490,929,7540,4145,4810,10300,13150,3895,16900,5240,2045,7300,5070,3615,9360,3220,4350,12500,2315,6650,6560,4280,1865,5890,3960,1393,11050,17100,2175,20863,5670,2700,2840,4805,4960,5050,3955,2790,5400,6350,15600,20050,6770,3435,17250,24200,2480,9780,15200,14000,18650,5280,22500,10450,1315,4675,6440,408,4100,6610,6930,864,9250,7280,7370,NA,3180,7190,6100,13900,NA,15500,1125,2850,654,3425,1790,29550,10200,2570,2920,25150,7560,1170,4270,4750,13700,22400,4404,3495,2780,39400,5540,9030,2280,81800,790,7080,10700,2400,8100,4190,557,1085,4810,1890,21300,3005,10900,17850,1605,1205,11229,2755,3960,2190,2440,1880,7450,1435,2220,5880,9140,9990,1258,5630,18300,1320,6000,2370,2460,10900,42100,6900,2500,6490,19700,2260,2330,11050,2105,927,6070,12479,2565,1850,1850,2620,39950,5790,77800,46250,6730,8220,40200,3140,7090,14200,3905,8560,2280,3085,2295,2270,5890,3080,6680,11350,1355,1720,3840,3940,868,2010,4425,8710,4085,7000,4660,6010,26247,1410,3915,1400,4210,2180,10000,42050,1620,NA,2980,14750,1595,1310,5720,1560,3485,1560,39400,1820,2045,NA,3845,3425,1880,1790,3530,2780,8600,5080,5950,2190,3158,5920,11150,8970,2990,127000,NA,2495,1960,7680,6250,186500,5100,5810,6700,4510,8900,18900,3810,NA,5460,2825,4600,13500,3965,6910,6499,NA,2195,NA,3815,18200,6940,2055,8600,8580,4175,2930,1495,7460,2870,NA,2200,1990,1775,3544,1890,7700,7460,5220,2880,10500,1605,2205,5090,2190,3780,160,2940,2070,960,4220,3570,20850,2400,1995,4170,10500,4590,12700,4830,17600,1700,2440,10000,3775,6577,27616,4210,11950,1380,1100,7800,3300,2990,7650,6630,2790,NA,15350,8650,9590,1150,15500,10800,1465,16800,10700,9720,2000,4525,7400,2990,2320,2929,5820,6020,7160,10606,13700,21050,2270,9186,4770,1310,6640,5230,3005,5466,7640,6400,6820,7490,2615,7460,5420,8160,3031,1811,2430,1375,3535,36650,15976,13650,7040,790,10950,9900,6720,7170,1415,1380,5120,NA,5950,5300,20500,823,5310,4535,11900,8220,27900,1550,1530,7010,1175,2815,2415,1875,2780,4200,1050,11800,8470,3305,4490,12150,1485,NA,6660,1710,1025,8170,27200,5440,8150,5030,3750,11700,809,4800,3060,4185,6330,3190,3710,2830,12700,5840,5150,8220,3220,1365,2790,119000,1275,3050,2190,3170,914,6870,2880,1635,4430,7480,4245,8900,5060,4020,3995,11800,802,1145,1620,7500,5130,2055,2445,3245,7260,1615,12300,6190,1160,5460,4925,1950,11100,5880,8750,17500,481,5080,6960,2555,2815,NA,3320,2715,1415,5130,4075,1595,1685,3850,4380,10250,4115,2885,5880,2100,12300,1460,5380,2330,6050,7040,4155,4585,3695,2210,NA,NA,10200,1675,1635,23800,2795,2055,1790,628,1760,62000,5900,4005,8500,9880,9569,3015,4275,4840,4900,5250,9500,1835,5200,3060,18300,2785,NA,7950,11900,4910,1655,4510,25600,2640,12300,6820,4290,12000,3150,827,4350,1845,17500,7360,3045,4760,2090,2450,2420,69900,4135,1045,4980,5673,1475,6190,1715,3580,3290,5840,11300,4110,1700,1210,3130,18950,6950,7950,2250,2205,4670,10800,2840,716,3871,990,2380,1865,1431,1520,3640,1205,3965,4870,1705,4600,4210,5070,1672,1850,1630,498,7180,9690,5580,4680,3945,8070,2615,5630,2510,7150,3325,14400,8060,890,1684,2560,NA,6710,1690,2200,1455,9500,7270,3265,3970,1870,2660,NA,4190,3130,4765,1663,5600,9220,5610,3290,8260,5899,884,15950,1415,2925,5200,2510,2430,7780,184,3570,2320,787,NA,5320,NA,1420,2035,5790,6910,7040,1358,1375,2430,4105,2330,2235,7689,NA,1790,6600,5320,NA,6141,3650,1465,1440,1300,12650,3780,NA,6000,5090,3590,4440,4050,900,2190,569,10350,2110,NA,710,2055,11350,5480,2190,6860,5940,3510,565,1915,3320,5160,2940,788,1275,3960,1950,3020,1870,1365,1361,3730,1370,1630,4757,489,1175,4845,5790,3160,1710,14000,5160,3190,5330,3880,2312,1891,15150,4209,NA,614,7610,1680,4078,3205,1340,1965,1565,5936,13650,911,13900,2800,2742,2415,2200,1680,3850,3160,839,12550,5680,7950,1140,8630,4445,1160,481,4890,1265,1775,949,4940,4500,3330,5110,7655,1585,2785,3595,2425,6530,2800,3080,4615,8500,2095,6250,6960,3230,4505,6700,408,2314,2830,646,4450,1355,3150,5378,3175,845,4390,6340,4165,7420,3135,2250,3065,1210,2695,1525,3215,7020,2400,6500,3590,2770,902,5950,4385,3845,2640,1305,3261,1310,2270,3485,2410,2900,3580,1970,2225,302,3120,6410,2835,1530,1720,2610,1785,5010,2380,5150,1725,5810,2490,3040,9340,4950,5010,4140,846,3730,872,4050,3035,5230,1890,3370,3000,2840,6050,1305,1025,3729,19050,4115,2710,10800,3430,4700,1900,11500,773,1325,8960,5350,639,2880,6090,2720,6200,18000,4164,4495,3675,8994,2199,6030,3420,22800,2495,2705,3895,3725,14424,7910,2285,2945,1425,1975,1570,577,2475,1280,2166,3475,3290,423,9010,495,1975,1560,10200,2105,2530,8080,5160,3620,2786,4455,3085,5800,4090,8100,747,2565,6090,3385,2795,1970,4875,8970,1695,971,2183,1520,2565,3635,1000,6400,1590,4945,1490,4860,5570,6000,3315,803,3140,1250,798,2240,2060,668,5840,2670,2050,10250,2660,6460,3075,2830,1035,703,5620,4405,989,1096,675,4500,910,3085,1605,9950,490,2850,4640,30450,2293,4805,43750,276,2560,972,295,3245,3035,4570,1215,9600,11000,5830,1500,3340,1070,914,2150,507,3835,3355,4740,3700,2070,3800,2905,6680,1367,12042,1355,2820,2515,2950,18000,3105,2010,551,2745,3415,22550,485,805,4560,3585,2890,2565,1780,526,4065,4740,5620,3550,69500,3570,762,1739,1950,2490,2245,4150,403,19850,1790,608,11450,489,16589,3145,4730,1980,1480,1740,807,3625,3485,701,1690,536,1370,408,387,998,155 -"2019-03-28",44850,72300,122000,320000,119500,209000,361000,172404,1396000,254500,106500,40750,42050,251500,211500,30650,265000,34450,236000,83700,102500,185500,498000,106000,186500,77500,72200,308000,35900,102500,90500,116000,124500,459000,13550,68342,62699,281500,27800,94500,13950,31500,11200,15650,19350,124000,332000,7120,76000,8080,50400,33950,52600,96400,93800,44850,60700,178000,49000,38050,16000,322000,99200,112500,226900,442416,12850,170500,69800,30900,32350,58900,161500,44950,34800,20900,331000,39500,74500,93100,227841,217500,27150,24100,121500,6390,31450,172300,45500,307500,25200,74143,88100,40950,92200,6640,4055,15075,17600,35300,4750,18600,36950,38850,98800,530372,761000,17450,3955,80900,5040,56700,35950,212325,33350,24200,301500,76500,91300,163800,33950,365100,80200,30200,22900,34850,51400,19950,47450,183000,28750,136300,13950,41950,92400,85100,76300,21900,141000,NA,51400,31850,15150,70500,83100,313000,102800,15550,22200,65100,6030,15500,40100,52113,50200,84800,12550,804000,82900,77500,3540,62900,4405,8290,3520,6620,71920,62600,1599000,9070,6920,6680,14250,NA,18450,43600,179414,12200,11350,5550,49700,NA,58000,12300,96721,NA,23850,29500,60600,30250,190500,12250,13700,29800,176600,20800,28000,107000,10050,19035,20813,45000,148500,38600,38650,20900,248000,22000,93900,9800,5710,49150,22300,138500,76500,20050,29250,29100,7400,22500,234000,9410,51000,5840,69200,21650,27950,44400,23533,83800,58100,20050,23750,89879,11600,156000,63300,1015,137000,35050,45650,NA,20000,85200,13400,176000,42600,27550,10550,5090,50400,28650,27750,38450,8870,53900,18900,71500,18850,38300,41500,39550,71200,19650,36150,27400,12000,1510,16950,55500,49200,4555,64400,49300,2760,45950,38350,36850,9060,50000,101000,56900,10900,3045,37015,15600,19700,23000,68000,52500,38550,30650,29050,37300,4272,17000,16100,65600,90400,1055,17700,8070,20900,61500,7300,81900,12350,2135,17250,62500,2625,48600,39300,27700,11900,21750,52000,19400,6200,26500,43700,5500,45400,58300,127000,60400,24250,9323,106400,31600,8000,70600,59800,26500,15459,9610,29950,40650,22500,44608,29900,60566,9380,15400,18700,62700,50300,NA,1290,2435,13000,37700,635000,8140,9300,2135,23400,4845,16950,14050,6190,113300,NA,7490,20971,9950,15900,6842,19629,60700,27500,NA,8280,12050,25600,2610,744,14350,29488,16300,10650,10150,140000,12031,48850,14150,19450,11800,27300,28550,319500,13307,16100,6250,40700,24750,67400,31250,27200,3870,39550,6900,136000,4200,35350,6785,NA,9510,33550,21400,59300,8520,9590,7190,24900,NA,6450,4220,7890,85700,44200,36800,20400,18850,47050,18250,17350,84300,12350,25150,9960,NA,38852,22700,NA,6200,3782,22450,18000,6900,79800,25400,1815,NA,11575,8100,38200,9000,82300,31150,13100,14800,5880,6770,9310,94200,16500,NA,12500,15300,NA,12800,10950,33300,27600,64300,29850,10350,8950,3005,62100,9710,4630,20200,6410,6100,1821,8030,14650,5160,11900,5120,14050,25300,10100,9380,21200,93800,5160,16000,1885,21898,7040,47150,616000,NA,13120,21400,56968,6000,21250,4440,8140,8460,3235,11500,11050,669,5390,14450,22800,33150,2190,6970,13000,5290,112500,42550,18250,1000,4165,9040,15279,25750,9240,6880,7500,3405,32300,11150,18800,4360,35700,27600,4800,60459,189000,6510,92900,2005,76500,20550,9200,NA,11200,54400,48500,34000,1175,67000,NA,10650,7680,5660,1355,5880,54800,3255,4900,13550,34500,2630,47900,13750,23750,9430,47900,40050,21400,10000,5930,10500,11300,19100,28150,19700,4050,8620,19400,52600,3495,2535,NA,3320,11900,57700,13200,15250,35450,3005,191000,16900,21800,86500,NA,11000,23650,18800,51800,25150,NA,18500,6120,15600,39600,12500,17400,8690,9850,2440,18400,12350,3430,28450,10500,2785,1890,7800,13300,1160,NA,1300,6960,4760,12650,5640,1670,17500,59800,4325,9070,41200,7480,5370,127000,905,7380,4630,22450,458,11900,18800,39250,4650,3815,10250,NA,11800,17000,2470,16400,16650,9970,92900,34250,7460,9260,20000,7020,12350,20800,25850,13700,12904,4495,21250,75200,14400,27350,4740,25850,29650,14000,2130,5910,16050,5428,6800,33550,NA,9990,5960,5720,2760,7150,2745,52900,10600,48900,NA,8020,10100,2735,2450,750,4550,6210,15150,12174,20450,29295,2670,160000,11400,24000,NA,9070,29100,88000,13050,3300,6480,4900,10200,600,3095,4815,77540,24300,8200,3920,1885,50800,2610,4990,6350,6330,1120,39750,2500,10650,18700,5860,8020,2500,8020,14350,10000,14050,27550,9100,NA,38450,15350,11500,11750,7000,17900,11950,17238,32500,6560,53700,10450,12000,51000,6720,4060,13600,4465,3455,4890,21000,28850,8370,4316,23550,5250,NA,849,4855,2665,7150,7640,1255,3275,31500,4710,5640,9900,5950,31800,7740,4800,6100,8640,99800,34400,9690,4900,11650,1760,6050,7210,663,11950,NA,840,7970,5770,12450,5300,14400,20250,2050,10650,8170,2505,6150,13300,2090,18350,1970,9800,119000,4745,60300,15350,6770,4490,8530,5730,9210,19900,6850,NA,30210,8800,11800,1580,19400,7790,17450,1520,32650,9110,15000,7130,21690,14000,4650,16350,4580,29500,8200,5480,12500,8790,1305,3455,4375,21250,2475,12350,233,21250,5490,1370,14000,9580,9840,10450,6790,2310,14800,23450,7850,9460,1395,1995,2700,749,33000,13000,3965,8750,12250,19300,2180,2555,4110,NA,6230,9140,6150,250000,39050,2135,10100,7650,25750,12550,7926,3145,6330,1730,955,5400,4640,22800,14400,5800,2140,2335,9360,3930,14300,1495,2875,7870,12150,3915,4070,3845,9770,5640,34000,2650,5323,10200,3415,10950,10800,993,7300,12750,14250,2070,57100,854,20650,9540,11750,5300,78700,7640,43500,15950,19300,2845,31000,3015,14850,6000,12700,4465,12800,1575,4775,15900,NA,6890,720,5000,5930,2455,1155,8550,6700,1455,10200,9525,2510,791,5440,5620,4410,8022,3940,14250,27050,6040,578,2555,3355,8010,1530,1285,6020,8210,2220,4730,4780,2520,9560,3470,2210,2460,8730,8140,7700,2200,12050,2355,2335,7400,10100,4200,4360,15450,10100,1135,1170,5430,2400,3685,2385,4250,16300,15900,29200,9990,1060,13350,11550,13200,4480,NA,184,1175,1045,6000,1385,4280,13900,12600,4480,27000,2860,13900,2295,10900,6890,2475,1950,13100,1940,2470,1820,5430,2455,3785,4920,13200,8888,107000,4685,8080,8260,2940,5290,7870,547,813,26905,NA,35600,12500,3045,8430,899,2690,11300,7160,1575,12400,16250,NA,3015,4220,14550,10550,1565,10850,7850,3980,147,28700,4870,2325,NA,9420,5410,929,7330,4030,4805,9850,12950,3805,19200,5030,2035,7660,4990,3595,10850,3160,4190,12250,2300,6650,6410,4280,1780,6060,3780,1406,10800,16650,2175,20588,5680,2610,2825,4705,4945,4810,3840,2755,5120,6300,15400,19100,6800,3325,17300,24500,2400,9520,15050,14000,18450,5230,22450,10300,1315,4325,6260,408,4255,6710,6930,855,8880,7210,7700,NA,3190,7090,6090,13900,NA,15250,1120,2795,641,3480,1770,29600,10750,2545,2925,25200,7460,1150,4230,4750,13300,21550,4198,3480,2695,37700,5490,9000,2240,80900,778,7070,10600,2345,8120,4190,557,1135,4800,1850,21800,2990,11000,17150,1610,1190,10446,2660,3865,2123,2410,1880,7170,1430,2215,6070,8930,9620,1274,5460,18000,1315,5920,2320,2445,9950,42100,6790,2500,6240,19450,2245,2320,11050,2070,898,6000,12382,2525,1820,1830,2555,40100,5730,74500,45850,6720,7930,39500,3245,6800,14150,3975,8460,2195,3090,2300,2270,5760,3090,6740,11250,1295,1660,3780,3855,862,2020,4325,8500,4055,6970,4740,6400,26247,1410,4005,1380,4205,2160,10100,42050,1605,NA,2980,14500,1550,1325,5530,1565,3380,1525,39000,1780,2000,NA,3975,3400,1840,1780,3550,2780,8420,5040,5700,2209,3158,5720,10100,8760,2990,127000,NA,2515,1945,7350,6180,184000,5040,5670,6660,4365,8800,17800,3760,NA,5480,2830,4600,13450,3980,6800,6268,NA,2195,NA,3870,17700,7000,2045,8900,8350,4115,2795,1341,7280,2855,NA,2195,1895,1770,3486,1860,7450,7340,5260,2850,10250,1530,2205,4975,2050,3780,157,2895,2055,962,4035,3550,20600,2310,1915,4170,10600,4580,12550,4740,17550,1665,2420,9960,3895,6547,27826,4100,12050,1370,1100,7600,3200,2955,7740,6600,2800,NA,14950,8700,9300,1125,14750,10300,1440,16600,10550,9160,1815,4525,7020,2970,2300,2933,5730,5940,7040,10557,12950,21250,2160,9325,4750,1295,6340,5210,2990,5136,7480,6400,6860,7640,2565,7250,5420,8300,2979,1789,2370,1420,3570,36600,15275,13450,7430,761,10850,9930,6690,7000,1415,1350,4890,NA,5870,5190,20650,802,5180,4460,11800,8030,28050,1545,1500,7010,1175,2780,2390,1805,2730,4150,994,11550,8170,3225,4415,11400,1480,NA,6640,1580,1015,8090,27200,5210,7930,4980,3765,10100,795,4750,3060,4345,6120,3190,4000,2750,12600,5750,6250,7840,3220,1355,2685,117000,1210,2990,2190,3150,1055,6880,2915,1635,4400,7890,4150,8820,5050,3995,4235,11700,795,1245,1575,7290,5100,2025,2440,3235,7370,1570,12500,6030,1160,5350,4795,1935,11100,5800,8430,17000,476,4980,6750,2500,2725,NA,3455,2670,1405,5540,4050,1880,1690,3825,4200,10200,4070,2880,5880,2325,12350,1460,5290,2330,6040,6650,4200,4510,3670,2180,NA,NA,10200,1695,1610,23800,2700,2025,1760,601,1695,62300,5810,4030,8420,9800,9362,3015,4350,4700,4890,5200,9460,1770,5210,2990,17650,2810,NA,7740,12000,4870,1675,4400,24950,2570,13000,6720,4290,12200,3075,868,4260,1790,17100,7440,2975,4780,2120,2355,2410,67900,4194,1020,4985,5713,1471,6200,1670,3665,3200,5690,10850,4025,1700,1210,3120,18300,6780,7810,2230,2165,4600,10750,2860,710,4011,1005,2351,1810,1401,1550,3650,1185,3920,4995,1730,4600,4265,4950,1637,1875,1630,500,7060,9670,5450,4645,3815,8060,2625,5630,2500,7090,3180,13900,7980,873,1679,2540,NA,6900,1520,2100,1445,9290,7230,3235,3960,1980,2660,NA,4140,3080,4660,1639,5550,9050,5530,3255,8190,5874,914,15700,1390,3135,5130,2480,2640,7920,184,3670,2215,787,NA,5300,NA,1390,1995,5680,6670,7250,1403,1330,2440,4020,2255,2215,7471,NA,1740,6475,5170,NA,6158,3500,1490,1450,1240,12600,3700,NA,5920,5110,3590,4600,3960,1000,2140,570,10400,2105,NA,710,2040,11300,5490,2200,6520,5700,3480,561,1885,3230,4965,2740,788,1250,3900,1890,3005,1875,1290,1370,3660,1345,1620,4801,494,1160,4870,5940,3070,1715,13650,5080,3160,5330,3880,2306,1887,15400,4182,NA,602,7670,1685,3952,3150,1325,2050,1575,5907,13600,903,13900,2770,2762,2370,2180,1665,3885,3110,839,12500,5640,7810,1135,8600,4395,1135,430,4890,1275,1765,896,4780,4470,3330,5110,7755,1570,2750,3715,2435,6470,2500,3080,4610,8380,2110,6170,6720,3130,4405,6550,407,2286,2885,647,4325,1360,3045,5353,3175,835,4375,6200,3980,7330,3065,2250,2995,1190,2665,1480,3210,7010,2380,6500,3545,2770,886,6550,4385,3850,2874,1380,3131,1305,2270,3500,2325,2915,3510,1945,2145,302,3120,6460,2800,1545,1750,2575,1695,4975,2345,5030,1745,5780,2530,2895,9130,4880,4870,4165,832,3775,872,3990,3020,5090,1915,3365,3055,2705,6030,1285,1020,3743,19400,4130,2730,10350,3415,4680,1885,11500,741,1320,8680,5390,639,2875,6250,2650,6310,18050,4056,4390,3660,8673,2183,6120,3475,22500,2420,2790,3885,3695,13604,7810,2250,3030,1435,1965,1550,562,2255,1285,2166,3465,3350,423,9020,495,1930,1515,10000,2090,2505,7770,5190,3610,2748,4365,3065,5770,4140,8080,741,2540,6020,3175,2860,2075,4710,8970,1585,979,2145,1640,2583,3630,1000,6380,1565,4945,1490,4640,5480,5960,3170,799,3120,1200,802,2225,1970,689,5430,2500,2030,10200,2615,6530,3075,2840,1019,725,5590,4360,1000,1151,683,4955,915,3070,1515,9300,486,2830,4455,31400,2290,4830,45750,271,2550,960,292,3230,3080,4555,1260,8840,10900,5890,1535,3380,1075,914,2575,504,3815,3320,4670,3565,2035,3800,2855,6680,1329,11861,1380,2790,2480,2920,17950,3100,1960,554,2730,3410,22450,485,805,4530,3585,2790,2550,1845,533,4135,4695,5490,3550,69400,3640,763,1755,1950,2475,2195,4010,395,19800,1800,679,11050,550,16561,3165,4500,2015,1465,1615,776,3600,3530,701,1700,536,1370,408,387,998,155 -"2019-03-29",44650,74200,124000,319500,119500,208500,366000,172881,1417000,253000,107000,41850,42000,251500,214500,29900,270500,35350,235000,84100,103500,188500,496000,103500,179500,77500,75100,301000,36400,104500,89600,119000,125000,465000,13750,69440,63652,290500,27400,94500,14050,32000,11350,15450,19500,128500,333000,7330,80000,8260,53400,34400,52800,100000,95400,44900,62100,178000,49400,37450,16100,323000,100500,117500,233000,447817,13450,172000,68700,30900,33300,60200,165500,45100,35350,20900,337500,39150,78000,96400,229756,218500,27950,24200,124500,6400,31850,168000,46600,318500,25700,76009,89300,42600,95200,6680,4110,15125,17750,36000,4885,18500,37100,37900,101000,568027,771000,17900,4000,89400,5080,58800,36150,219788,34050,24300,299500,80600,91800,169600,34400,378000,81100,30400,23400,34800,52900,19700,47500,184000,28600,138400,14200,43300,92900,88500,75500,23250,144500,NA,52300,32600,15400,69900,84900,309000,104400,16100,22650,68700,6050,15550,40500,52780,50600,85500,12500,800000,82400,79600,3640,64300,4370,8170,3510,6690,72944,61100,1618000,9150,7050,6660,14300,NA,18550,44100,177509,12400,11750,5570,50700,NA,59700,12600,97198,82100,24100,30400,61400,31400,185000,12700,15350,30800,178900,20650,30150,109000,10300,18270,20904,48250,151500,39000,39400,21150,255500,22000,96400,9920,5670,49650,21900,140500,76500,19950,29200,28800,7460,22300,233000,9540,52300,5880,69300,21400,28350,44550,26933,85700,58400,20350,23700,90573,11600,157000,65800,1015,142500,35500,47000,NA,19850,86500,13300,173000,43400,28400,10800,5140,51200,28900,28500,39550,8850,54700,18950,70200,19350,38000,42250,39350,72400,20350,37700,26200,12000,1550,17700,55500,49000,4595,64000,49350,2735,47650,38600,37850,8870,50800,104000,56300,11000,3090,37209,15750,19500,22900,68400,54100,42200,30500,28650,38200,4358,17350,16050,67100,92300,1060,18100,8180,21150,61100,7370,82500,12400,2200,17500,61000,2600,48350,39300,27400,11800,22000,55000,19150,6190,26500,43100,5440,46200,57500,125500,60600,25000,9390,108000,32050,8010,70400,60700,27800,15708,8830,29300,40700,23100,44705,30100,60566,9400,15600,19250,62800,50900,NA,1315,2420,13200,38500,635000,8220,9260,2180,24100,4840,16700,16150,6780,116900,NA,7350,21489,9780,15850,6942,19825,61400,26800,NA,8800,12050,25700,2700,738,14500,30163,16050,11150,10200,140500,11983,49500,14100,19700,11800,26300,28650,321000,13307,16200,6670,41200,24800,66600,32700,27250,4070,39700,6930,144500,4200,36250,6688,NA,9560,33700,21750,59100,8410,9610,7330,24600,NA,6650,4225,8150,86000,44450,38000,21100,18600,46700,18400,17850,84000,12550,24900,10050,NA,38757,23100,NA,6300,3804,22700,18200,6960,81800,26000,1885,NA,11800,8100,38150,9090,82600,31350,12950,14750,5930,6860,9410,94300,16400,NA,12650,15550,NA,12900,11150,33200,28600,64500,30000,10350,9150,2905,63400,9720,4675,21000,6410,6200,1813,8030,15100,5170,11850,5100,14100,24650,10500,10250,21150,94200,5150,16100,1875,22287,7800,47200,613000,NA,13211,21700,52395,6080,21550,4480,8050,8650,3255,11400,11000,676,5560,14400,23900,33750,2245,6880,12100,5290,118000,43600,18000,1010,4285,9280,15518,25350,9430,6800,7840,3430,32600,11300,18100,4260,34950,27600,4800,61142,185000,6530,92900,2020,78900,20550,9270,NA,11400,54700,51000,34500,1185,69300,NA,11000,7750,5680,1385,5760,54900,3190,5050,15600,34000,2655,49250,13450,23750,9880,48000,40550,22050,10050,5950,10500,11500,20700,28950,19850,4005,8410,19400,54700,3495,2520,NA,3390,11650,60500,13050,14900,35650,3010,189500,17500,22400,86900,NA,10850,24950,18450,53100,25150,NA,19200,6100,15700,39600,12750,18000,8820,9830,2470,18950,12950,3430,28600,10100,2895,1905,7900,13450,1195,NA,1290,7150,4800,13250,6040,1690,17850,60000,4290,9400,41100,7450,5310,127000,913,7350,5130,22700,467,11950,18700,39350,4640,3900,10500,NA,12150,17000,2440,16550,17350,10150,91800,33600,7490,9260,20400,7000,11900,20800,26500,13800,12676,4570,22050,75200,14500,27600,4900,25950,30000,14150,2445,6000,16700,5399,6710,34600,NA,10100,6040,5900,2795,7600,2795,52700,10500,48800,NA,7980,10000,2675,2500,770,4610,6450,15450,12315,21500,28842,2670,158500,11300,23700,NA,9430,29450,88900,12950,3255,6470,4900,10300,605,3090,4740,79702,23400,8300,3940,1935,52200,2655,4875,6380,6500,1115,40150,2530,10550,18600,5900,8000,2555,8080,13800,10050,14200,27100,9160,NA,37550,15150,11950,11750,6930,18250,11550,18788,32550,6390,53100,11200,12050,51200,6670,4025,13750,4605,3450,4830,21250,28650,8360,4306,24200,5350,NA,850,4830,2765,7160,7430,1205,3295,31650,4815,5880,10050,6090,31800,7740,4760,6170,8720,99200,34800,9750,4780,11900,1765,6020,7250,657,10950,NA,858,7920,5840,12300,5350,15000,20600,2235,10650,8110,2530,6090,13300,2070,18850,2150,9730,131000,5190,62200,15600,6810,4510,8370,5570,9050,20700,6900,NA,29609,9000,11650,1520,19600,7870,17750,1555,32800,9090,15000,7220,21261,14400,4780,15800,4535,29450,8260,5440,12500,8650,1350,3500,4320,21100,2430,12350,240,20700,5500,1432,14500,9630,9880,10650,6780,2365,14750,24200,7870,9390,1480,2000,2700,773,33100,13550,4130,9130,12400,19250,2155,2545,4133,NA,6220,9200,6280,247500,39000,2400,10050,7540,25950,12500,7984,3320,6260,1680,960,5410,4485,23300,14400,5760,2080,2360,9360,3975,14000,1520,2970,7870,12100,3870,4080,3815,9780,5720,34150,2700,5374,10450,3310,11050,10900,990,7600,12800,14200,2015,56600,864,22600,10400,11850,5300,78600,7767,45800,16200,18800,2875,32450,2925,14900,6250,13150,4530,12700,1585,4645,16050,NA,6640,728,5070,5980,2470,1160,8350,6800,1460,10350,9723,2550,792,5270,5550,4400,8110,3920,14350,27150,6000,592,2505,3445,8020,1590,1345,6370,8450,2315,4735,4765,2505,9500,3500,2180,2485,8780,8350,7700,2235,12050,2380,2385,7460,10500,4200,4410,15450,9990,1180,1175,5400,2485,3685,2390,4175,16950,16400,29250,9640,1070,13200,11900,13100,4510,NA,186,1245,1065,6000,1395,4295,14150,12300,4480,26500,2860,13900,2295,11700,6860,2505,1965,13850,1955,2500,1780,5370,2420,3875,4965,13150,9350,107000,4670,8140,8280,2960,5400,7240,711,828,26865,NA,35300,12400,3890,8420,941,2665,11000,7150,1595,12600,16400,NA,3015,4110,15550,10650,1560,10700,7870,4060,146,28600,4825,2290,NA,9230,5610,926,7350,3980,4800,10050,13900,3805,19500,4975,2035,7340,4950,3610,10700,3180,4200,12500,2295,6680,6380,4245,1785,6060,3850,1388,10850,16400,2165,20405,5840,2670,2895,4665,5110,5000,3875,2780,4860,6520,15400,19100,6790,3465,17250,26000,2430,9550,15900,13950,18000,5200,22800,10350,1315,4075,6170,411,4270,6520,6960,847,9000,7560,7830,NA,3230,7480,6100,14150,NA,15300,1130,2820,641,3545,1800,29700,10850,2650,3000,24350,7460,1150,4370,4670,13350,21200,4184,3500,2760,37600,5910,9340,2285,81400,830,7130,10950,2385,8270,4190,566,1080,4830,1855,20300,2985,11150,18050,1610,1235,9923,2750,3900,2125,2405,1835,7410,1520,2260,5900,8870,9743,1274,5420,18050,1300,6190,2345,2525,10400,40500,7180,2500,6370,19650,2215,2340,10900,2065,910,6110,12576,2570,1870,1830,2665,39000,6080,77100,45600,6690,7990,39500,3205,6900,14200,3695,8400,2200,3090,2315,2265,5760,2885,6740,11350,1295,1690,3920,3830,863,2025,4340,8590,4130,7050,4680,6370,24251,1440,4050,1425,4250,2200,10050,42000,1600,NA,2980,14150,1505,1245,5470,1535,3425,1535,39800,1790,1970,NA,3960,3425,1835,1825,3350,2780,8410,5060,5780,2199,3158,5800,9790,8780,2990,125500,NA,2500,1950,7190,6250,184500,5000,5420,6660,4610,8850,17400,3770,NA,5480,2860,4600,13000,3950,6890,6276,NA,2195,NA,3875,17850,7170,2090,8920,8190,4080,2810,1332,7320,2870,NA,2235,2015,1770,3816,1850,7330,7450,5250,2885,10550,1560,2190,5080,2035,3780,157,2885,2150,948,4220,3600,22350,2310,1930,4170,10550,4610,12750,4780,17800,1705,2425,10000,3895,6469,27826,4190,11850,1370,1100,7590,3295,2850,7530,6580,2835,NA,15050,8940,9720,1195,14650,10700,1525,17300,10950,9150,1815,4525,7710,2970,2335,2917,5980,6040,7130,10113,13450,21700,2195,9285,4710,1310,6360,5240,3070,5293,7460,6430,6960,7800,2600,7300,5420,8350,3153,1775,2375,1435,3630,36850,14574,13150,7320,771,11100,9900,6750,7010,1415,1505,4895,NA,6120,5110,20750,805,5260,4595,11750,8000,28000,1525,1500,7010,1165,2800,2400,1860,2840,4155,1000,12050,7970,3315,4400,11400,1500,NA,6720,1680,1045,8130,27500,5200,8080,5040,3710,10450,810,4780,3060,4305,6300,3145,3720,2735,12700,6120,6380,7880,3220,1355,2630,122500,1180,2960,2170,3240,1040,6880,2965,1635,4325,7870,4235,8900,5070,4050,4130,11700,830,1210,1600,7130,4990,2100,2395,3185,7250,1550,12350,6000,1160,5360,4990,1925,10450,6080,8640,17400,472,5460,6840,2555,2670,NA,3430,2665,1385,5620,4050,1935,1700,3810,4400,10400,4190,2840,5805,2280,12350,1460,5260,2320,6080,6780,4315,4440,3635,2180,NA,NA,10200,1680,1605,24000,2700,2055,1835,615,1735,62000,5710,4020,8650,9820,9372,2980,4190,4725,4880,5210,9770,1780,5340,2975,17300,2770,NA,7760,11950,4850,1660,4405,27100,2665,14150,7100,4290,12050,3055,922,4255,1795,17450,7250,3065,4760,2160,2170,2410,68400,4130,1040,5020,5657,1457,5830,1695,3540,3165,5700,10750,4145,1715,1210,3110,18900,6910,7750,2270,2160,4755,10650,2865,709,3939,1010,2346,1835,1422,1565,3730,1180,4100,5150,1750,4730,4300,4950,1677,1850,1630,503,7460,9620,5450,4410,3675,8000,2645,5630,2620,7140,2995,14600,8150,1130,1703,2500,NA,6770,1545,2135,1440,9310,7350,3175,3960,1945,2750,NA,4115,3065,4695,1630,5710,9550,5550,3290,8640,5836,912,15800,1340,3425,5170,2460,2970,7900,186,3540,2235,787,NA,5490,NA,1400,2040,5730,6790,7050,1358,1345,2440,4005,2300,2245,7471,NA,1760,6575,5170,NA,6475,3380,1500,1465,1250,12550,3870,NA,6020,5140,3590,4510,4125,975,2185,569,10600,2110,NA,710,2015,11150,5350,2190,6850,5860,3460,563,1915,3205,5030,2700,807,1250,3680,1950,3075,1880,1320,1353,3735,1360,1665,4907,493,1155,4960,5970,3125,1765,13500,5200,3150,5340,3895,2312,1860,15250,4189,NA,619,7340,1665,3988,3140,1350,2090,1450,5964,13600,909,13900,2795,2798,2400,2025,1670,3880,3175,839,12550,5680,7930,1145,8470,4410,1115,433,4750,1250,1830,880,4805,4470,3330,5110,7981,1590,2850,3770,2430,7000,2660,3130,4610,8370,2065,6210,6780,3095,4370,6370,404,2229,2880,643,4380,1350,3050,4978,3160,863,4465,6430,4060,7280,3110,2250,2965,1170,2770,1510,3200,6970,2385,6530,3560,2825,848,6500,4385,3940,2946,1345,3038,1335,2270,3545,2325,2950,3460,1975,2170,298,3165,6540,2800,1570,1700,2690,1705,5100,2395,4930,1735,5600,2610,2880,9120,4895,4840,4470,831,3380,867,4230,3010,5090,1855,3370,3070,2735,5910,1370,1005,3773,19400,4200,2660,10750,3415,4765,1910,11350,728,1280,8500,5520,639,2930,6190,2710,6260,17850,3987,4605,3640,8824,2178,6080,3465,23350,2350,2940,3965,3695,13846,7830,2260,3030,1420,1940,1500,570,2180,1260,2161,3460,3380,423,9070,495,1915,1535,10100,2090,2520,7810,5210,3630,2748,4350,3185,5910,4120,8210,757,2485,5970,3045,2780,2100,4820,10050,1610,986,2200,1580,2583,3520,1000,6360,1650,4945,1490,4850,5470,5990,3240,818,3130,1230,823,2125,1925,720,5350,2515,2075,11000,2600,6540,2915,2910,1033,710,5650,4435,1000,1147,687,5450,913,3175,1600,9160,448,2770,4460,30700,2280,4795,43000,268,2570,969,290,3150,3085,4410,1250,8510,11000,5900,1470,3475,1045,914,2600,505,3825,3380,4700,3530,2090,3800,2890,6680,1296,11761,1380,2830,2425,2910,17600,3070,1995,561,2720,3410,22350,485,805,4680,3580,2695,2555,1810,525,4215,4850,5580,3550,68400,3495,769,1781,1950,2465,1980,4000,382,19300,1875,633,11150,532,19846,3165,4375,2145,1430,1735,769,3575,3475,701,1655,536,1380,408,387,998,155 -"2019-04-01",45050,76600,124000,327500,120500,211000,370500,173836,1415000,266500,108000,44000,43750,254500,216500,30350,270500,35450,233000,84000,103000,195000,490500,105000,181500,77400,76800,309000,37550,107500,90500,120000,123500,469500,14150,71136,63652,301000,27250,95500,14350,31650,11400,15600,19950,129500,339500,7490,80100,8480,53300,35250,53100,100500,95700,46700,63700,178500,49450,38400,16400,324500,99800,117500,228200,448799,13650,173500,69400,31150,34000,60000,169500,47150,36000,21750,326000,38650,78400,98200,231192,211000,29300,24650,126500,6370,32550,167200,46000,312500,25550,76107,89900,42700,98500,6900,4210,15100,18250,35150,5190,18350,37400,38300,101500,580773,759000,18200,3995,90300,5170,59400,36600,215939,34100,25400,299500,78300,100500,174100,35200,386700,85900,30950,24500,34950,53800,20450,48650,185500,29350,131100,14250,43900,96600,85400,75500,23450,144500,NA,54700,33250,15600,70100,83100,309000,104700,16300,22600,71500,6060,15900,42400,53256,50900,87800,13000,806000,82700,80600,3700,64700,4385,8340,3510,7090,75701,60900,1614000,9260,7310,6850,14250,NA,18800,47250,176908,12550,11850,5660,51200,NA,58600,12700,100533,79600,24050,30600,62400,31850,187000,12650,16000,30600,180400,21150,32800,108000,10550,18030,20950,48250,154500,39300,39350,21750,254000,22600,95800,10200,6100,51500,21950,141000,76500,19800,29450,29550,7650,22400,238000,9630,53100,5980,70400,21000,28200,44100,26100,83900,59700,19850,24150,89582,11850,162500,67000,1050,139500,34700,48950,NA,19800,86100,13500,179000,44500,28100,10750,5060,51400,30650,28350,40050,9200,53200,19600,71600,19900,38300,42600,39700,72700,20150,37050,26300,12150,1580,18050,58000,50600,4590,65900,48800,2770,49400,40300,38800,8610,49400,106000,56600,11250,3160,37258,16150,19750,22950,69800,54400,42400,29850,29150,38150,4363,17100,16650,67800,91100,1095,18950,8110,21950,62100,7660,83500,12650,2235,18650,61000,2620,48850,41200,27750,11850,22200,54500,19900,6200,27000,44050,5630,47000,58200,129500,61300,25350,9409,107500,32400,8310,73600,61700,28800,15916,8960,30600,41350,23850,47184,30150,61202,9540,15850,19400,62000,52400,NA,1330,2510,13550,37850,641000,8400,9300,2225,24750,5010,17600,15800,6700,119900,NA,7590,21489,10050,16050,6992,20021,60800,28200,NA,9050,12750,25850,2820,746,14800,30984,16100,11450,10900,146000,12270,50400,14150,19900,12000,25450,28750,322000,13307,16650,6730,41150,25350,67300,33100,27900,4075,39800,7220,143500,4190,37100,6697,NA,9410,35050,21600,58500,8880,9640,7740,25000,NA,6710,4325,8180,86400,44200,39600,20600,18250,47600,18700,19350,83700,12750,25200,10450,NA,39472,23550,NA,6150,3800,22550,18750,7020,79700,26300,1900,NA,11700,8090,39400,9290,82800,31400,13000,15000,6120,6990,9570,94900,16550,NA,12350,16050,NA,14250,11400,33200,28150,64000,29400,10300,9100,2925,64300,9860,4640,21400,6604,6300,1833,8240,14800,5250,11950,5030,14250,25150,11200,10250,21350,94200,5820,16200,1925,22968,7830,48650,611000,NA,13663,22200,51062,6350,21250,4430,8160,8810,3425,11650,11100,691,5600,14600,24500,33400,2240,6810,12400,5260,119500,45050,18150,1045,4400,9310,15184,25350,9530,6810,8180,3595,32500,11450,18400,4455,34950,30000,4900,62702,187000,6660,93700,2060,78000,21000,9580,NA,11500,55500,52500,35100,1265,68200,NA,11000,7840,5840,1455,5850,55500,3205,4995,15550,34100,2660,48650,13500,24200,10000,49300,41550,21900,10250,6010,10450,11700,19750,29700,19350,4040,8370,19400,56600,3640,2585,NA,3490,11800,61600,13200,16150,35700,3085,189000,17100,22550,88700,11900,11250,25150,18750,52700,27000,NA,19300,6320,16250,41450,13100,17800,8780,9900,2545,18900,12900,3565,28950,10000,2980,1975,7820,13500,1210,NA,1310,7190,4810,12900,5780,1715,18450,60000,4420,9420,41000,8460,5350,130000,931,7330,5100,22450,484,12200,19000,40550,4770,4010,10550,NA,12000,17100,2660,16900,17600,10200,92100,27050,7640,9320,20150,7200,11800,20900,25200,14650,14181,4735,21950,52700,14750,28100,5030,25750,29650,14500,2520,6010,16900,5389,6710,33700,NA,10100,6190,6060,2900,7620,2905,52500,10500,48500,NA,8050,10400,2770,2545,767,4645,6430,15550,12689,21100,28842,2725,155000,11900,23850,NA,9470,30300,91900,12950,3320,6570,4935,10450,611,3120,4700,78916,23800,8370,4040,1970,51700,2735,4975,6480,6370,1140,40850,2540,10600,19400,6060,7810,2630,8230,14000,10150,14350,27500,9190,NA,37600,16400,12050,11750,6980,18000,11550,19352,32700,6830,53100,11300,12250,53500,6700,4145,13950,4835,3485,4870,20900,29850,8360,4355,24750,5510,NA,856,5000,2810,7230,7390,1215,3425,31750,4885,5940,10350,6130,32200,7740,4765,6410,9270,98200,35350,10150,4800,11950,1785,6150,7380,657,11050,NA,873,7910,5880,12900,5430,14550,20450,2335,10700,8140,2565,6200,13350,2125,18950,2170,10000,132000,5260,62900,15600,7130,4290,8710,5690,9150,21550,6940,NA,29709,9140,11700,1615,19850,8060,18450,1560,33500,9350,15000,7350,21166,14650,4895,16000,5020,29700,8730,5370,12550,8840,1415,3540,4400,21250,2500,12400,241,20450,5590,1436,14900,9740,10050,10900,6760,2410,15050,24500,7900,9710,1555,2000,2760,768,33900,13550,4230,9300,12300,19650,2165,2545,4222,NA,6400,9150,6350,248500,39400,2450,10250,7940,25900,12500,8120,3390,6250,1690,986,5420,4445,23400,14850,5930,2105,2280,9360,4080,14500,1550,3035,7870,11950,3990,4145,3835,9970,5840,33350,2705,5500,10700,3275,11050,11200,1010,7630,12600,14450,2005,57400,870,22600,9730,11700,5470,78600,8046,45300,16300,18650,2855,33300,2905,14850,6130,13450,4680,13000,1640,4770,16000,NA,6570,728,5020,6050,2540,1270,8790,6960,1485,10600,9733,2595,815,6120,5580,4375,8571,3865,14500,27200,5980,616,2610,3435,7850,1605,1355,6770,8400,2245,5000,4870,2500,9400,3510,2230,2600,8870,8420,7620,2340,11500,2390,2375,7460,11550,4200,4460,16000,9970,1185,1180,5420,2505,3730,2380,4180,17450,16400,29200,9620,1095,13050,12100,13350,4650,NA,186,1255,1105,6270,1445,4385,13900,12450,4480,26700,2880,13700,2295,12400,6890,2520,2035,13850,1940,2460,1810,5420,2440,3905,4960,13350,9477,106500,4790,8350,8450,3050,5460,7360,924,843,27426,NA,35600,12450,3980,8750,929,2750,11300,7180,1575,12800,17600,NA,3025,4210,15800,10850,1570,10700,7870,4075,147,23700,4915,2305,NA,9320,5840,921,7540,4050,4695,10100,14200,3800,18900,4840,2075,7260,4990,3560,10650,3285,4230,12500,2375,7200,6450,4280,1790,6170,3865,1438,10900,16450,2225,20268,5870,2770,2935,4720,5080,5020,4015,2835,4860,6920,15550,19350,6830,3570,17250,26000,2425,9590,16000,14000,18300,5300,22950,10550,1315,4110,6210,425,4185,6630,7000,861,9420,7640,8170,NA,3315,7600,6110,14350,NA,15400,1180,2895,647,3545,1810,30400,10900,2820,3030,25100,7480,1145,4330,4895,13900,22250,4464,3525,2790,39500,5910,9440,2445,81700,848,7300,11200,2450,8310,4190,575,1130,4840,1865,21500,3075,11100,18450,1680,1240,10098,2775,3920,2148,2440,1835,7110,1500,2340,6000,8680,9866,1310,5380,18100,1330,6260,2365,2560,10650,40350,7220,2500,7300,19800,2265,2445,10900,2135,934,6130,12866,2660,1915,1865,2680,38900,6150,77000,46000,6580,8200,40500,3270,6630,14200,3835,8390,2235,3200,2350,2254,5760,2890,6870,11250,1320,1755,3910,3900,895,2015,4430,8680,4090,7080,4780,6640,23952,1440,4200,1425,4280,2230,10000,42350,1635,NA,2980,14000,1470,1425,5490,1590,3460,1535,39950,1810,1990,NA,4015,3405,1840,1850,3310,2780,8650,5070,5790,2199,3150,5900,9800,8850,2990,122500,NA,2500,1930,7390,6330,186000,5050,5460,6710,4685,9020,17700,3790,NA,5450,2975,4600,13100,3965,7100,6531,NA,2195,NA,3855,17950,7270,2105,8930,8300,4085,2855,1337,7440,2880,NA,2225,2205,1805,3854,1845,7450,7560,5400,2995,10650,1565,2215,5220,2070,3780,163,2930,2160,962,4300,3580,22500,2280,2015,4170,10600,4665,12700,4770,17700,1730,2770,10250,4000,6557,28072,4385,13000,1410,1100,7820,3620,2910,7650,6640,2805,NA,15250,9030,9810,1170,14800,10700,1545,17300,10950,9150,1815,4525,7730,3115,2365,2938,6070,6100,7130,10261,13850,22650,2265,9166,4720,1345,6500,5300,3140,5275,7340,6610,7310,7540,2605,7350,5420,8360,3309,1843,2460,1520,3640,36500,14599,13500,7620,770,11200,10000,6960,7140,1430,1525,4995,NA,6150,5160,21550,838,5400,4690,12000,8020,27600,1500,1515,7010,1190,2845,2460,1870,2880,4165,1025,12050,7970,3335,4535,11400,1500,NA,6770,1620,1060,8120,27750,5220,8070,5010,3750,9990,843,4790,3060,4220,6320,3215,3880,2735,13000,6200,6440,8030,3220,1370,3150,123500,1185,3035,2195,3300,1035,7020,3020,1635,4540,8070,4335,8900,5060,4100,4250,11950,832,1235,1615,6820,5010,2060,2385,3385,7150,1645,12500,6110,1160,5400,5090,1950,9770,6120,8700,17150,484,5230,7000,2600,2690,NA,3220,2740,1370,5610,3995,2100,1655,3815,4475,10300,4295,2860,5905,2240,12750,1460,5280,2315,6190,7080,4310,4455,3775,2210,NA,NA,10250,1725,1625,23800,2710,2095,1895,708,1780,61800,5760,4050,8610,9700,9334,3455,4415,4690,5000,5580,9890,1790,5300,2985,17200,2780,NA,7840,12000,4870,1675,4845,27350,2640,14350,7310,4290,12200,3195,944,4325,1850,17500,7590,3150,4760,2160,2260,2425,68600,4135,1055,4735,5881,1481,6250,1745,3620,3220,5860,11050,4200,1720,1210,3070,19000,7000,7760,2315,2080,4725,11000,2875,700,4011,1025,2356,1860,1448,1575,3725,1185,4090,5240,1755,4775,4355,5010,1664,1850,1630,505,7550,9630,5640,4490,3715,7960,2670,5630,2710,7200,2985,14900,8320,1175,1741,2530,NA,7030,1515,2170,1470,9370,7370,3275,3935,1940,2840,NA,4085,3180,4700,1677,5740,9600,5730,3255,8800,5836,895,16900,1500,3400,5240,2470,3200,8090,186,3555,2300,787,NA,5630,NA,1375,2070,5910,6830,6860,1385,1385,2505,3985,2310,2260,7508,NA,1790,6575,5160,NA,6024,3415,1515,1525,1255,12850,3890,NA,6010,5170,3590,4605,4160,956,2225,563,10550,2110,NA,710,2140,11000,5420,2190,7030,5890,3515,584,1930,3285,5140,2785,815,1285,3765,2050,3130,1915,1400,1378,3770,1365,1650,5040,497,1160,5090,6000,3215,1845,14100,5370,3115,5480,4095,2317,1878,15050,4275,NA,646,7210,1670,4046,3210,1365,2090,1460,5936,13500,911,13900,2815,2839,2400,2100,1740,3905,3220,839,12650,5700,8080,1165,8590,4480,1120,504,4830,1275,1850,909,4825,4455,3330,5120,8106,1760,2865,3900,2435,7020,2750,3140,4750,8530,2055,6300,6690,3000,4380,6510,418,2329,3025,646,4595,1395,3070,5150,3190,864,4415,6500,4075,7340,3125,2250,2965,1190,2800,1565,3180,6830,2405,6620,3645,2840,904,6680,4455,3935,2912,1340,3196,1735,2270,3570,2370,3010,3580,1980,2190,302,3170,6650,2765,1625,1810,2740,1760,5170,2460,4885,1730,5690,2505,2945,9210,4965,4850,4520,844,3425,903,4200,3025,5450,1890,3385,3025,2745,5920,1370,1005,3875,19500,4220,2655,11300,3515,4760,1885,11650,779,1310,9230,5480,639,2925,6140,2710,6060,17900,4031,4660,3895,8583,2178,6050,3495,23500,2390,2985,4020,3840,13942,8030,2260,3055,1385,2095,1540,570,2255,1255,2166,3500,3410,423,9070,495,1960,1565,10350,2100,2605,8020,5270,3660,2757,4430,3170,5820,4150,8240,784,2535,5970,3155,2760,2070,4850,9700,1655,995,2238,1540,2600,3565,1000,6370,1690,4945,1490,4850,5450,6010,3310,818,3195,1250,811,2100,1885,727,5500,2550,2080,10900,2625,6450,3090,3490,1031,888,5650,4575,993,1171,689,5470,930,3230,1660,9590,460,2825,4440,31050,2270,4800,44250,271,2415,986,290,3360,3125,4385,1270,8540,11150,6050,1485,3480,1090,914,2920,503,3910,3415,4815,3630,2125,3800,2940,6680,1376,12182,1435,2885,2470,2900,17350,3070,2050,585,2740,3405,22500,485,805,4745,3600,2735,2510,1825,530,4385,4715,5520,3550,67500,3600,775,1806,1950,2555,2020,3940,427,19400,1805,822,11650,540,19404,3280,4450,2140,1560,1815,818,3670,3485,701,1670,536,1360,408,387,998,155 -"2019-04-02",45750,76400,124500,349000,119000,207500,372000,181478,1399000,267000,109000,45000,44800,251000,217500,30250,272000,35100,231500,84500,103500,192500,491500,105000,182500,77900,75900,296500,39000,107500,90300,119000,120500,473500,14250,69939,64796,301000,27300,92900,14550,32250,11450,15650,19950,132000,342000,7550,80100,8510,53300,34850,53300,101000,92900,46800,64200,180000,49550,38650,16400,326000,99100,115000,232200,453710,13850,172500,68500,31150,34700,59300,170000,46750,36150,22100,318000,38350,75800,96700,230235,213000,28750,25150,126000,6210,31950,170700,46750,313500,25550,75223,90300,42800,97300,6990,4270,15225,18300,36450,5290,18150,37350,38250,101500,598481,750000,17950,4000,93000,5120,58800,36500,217589,34350,25600,302000,78300,97000,175600,34650,387500,88700,30600,24350,35700,52400,20750,48750,190500,29150,127700,14250,43750,96900,88000,75200,23350,143500,NA,53800,32100,15500,68400,81700,302500,106000,16500,22500,71300,5980,15950,42150,54685,50900,87400,12900,811000,82400,77200,3715,64400,4345,8530,3565,7120,75938,59200,1610000,9310,7430,6690,13900,NA,19150,48900,173600,12600,11900,5830,50300,NA,59000,12350,98627,81100,24200,30550,62400,32100,184500,12500,15950,32300,181000,21400,32900,106000,10500,17648,20996,46450,152500,38200,40100,21650,251000,22600,96200,10350,6750,47550,22100,139000,76500,19900,28400,28800,7690,22600,241000,9490,52600,5920,69000,21300,27150,42950,27167,82000,58400,19500,24250,89780,11900,160500,66000,1035,138000,35200,50000,NA,20650,86800,13900,177000,43800,28150,10950,5130,51600,30400,27750,39050,9070,53200,19550,72300,20250,38000,42600,38700,72400,19900,36650,26500,12300,1620,17800,58800,50700,4590,65800,49450,2835,49850,39800,38950,8750,47150,104000,57300,11200,3175,36966,16250,19350,23550,69800,54600,42000,29500,29050,38000,4368,17300,16750,67900,89500,1095,18800,7910,21800,62800,7560,83200,12650,2215,18300,59900,2655,48650,40900,27950,11700,22200,54400,19600,6170,27300,43900,5670,46650,59100,127500,60800,25900,9371,107100,32150,8240,72000,61500,28000,15750,9150,29400,40900,23250,47038,29750,60657,9570,15800,20800,61400,52000,NA,1335,2485,13450,37000,638000,8540,9170,2220,24850,4875,17250,15450,6600,116800,NA,7530,21316,9980,16600,7143,19786,60900,27750,NA,9520,12850,25800,2790,762,14600,30646,16200,11450,10650,145500,12317,50500,13800,19600,12000,25800,28650,321000,13307,16250,6750,40700,25400,67600,32050,28250,4050,39800,7270,140500,4180,36150,6649,NA,9400,35200,21950,58300,8930,9630,7520,25150,NA,6690,4470,8070,86000,44000,40850,20750,18000,47400,18600,19150,82900,12750,24950,10450,NA,39376,23600,NA,6040,3818,21650,18850,6980,79500,26700,1895,NA,12400,8110,39550,9300,83000,31500,13000,15850,6170,6920,9600,93300,16600,NA,12500,16300,NA,14250,11550,33450,27400,64500,28700,10750,9800,2905,73700,9850,4685,21400,6613,6320,1854,8220,14700,5210,11800,5090,14000,24800,11200,10600,21050,94600,5820,16400,1905,24233,7760,49950,612000,NA,13618,22350,49156,7440,21200,4560,8150,8700,3435,11600,11100,695,5550,15200,24200,33650,2210,6880,12150,5260,120000,45700,18150,1045,4325,9250,15232,25350,9570,6840,8160,3530,32350,11200,18350,4440,35050,30350,4855,61922,184500,6700,91700,2050,77000,20550,9560,NA,11500,55500,57100,34600,1255,69200,NA,10850,7730,5840,1435,5800,59600,3225,5200,15400,34200,2615,48150,13400,24150,9740,49950,41300,21500,10250,5990,10350,11600,20200,28900,18800,4225,8220,19250,56600,3650,2550,NA,3440,11950,60300,13150,16600,35900,3075,193000,17000,22400,87600,10850,11200,25650,19000,53700,26350,NA,18850,6310,16050,41050,12800,17650,8690,9940,2570,19100,13150,3505,29150,10450,3775,1950,8140,13500,1230,NA,1310,7150,5100,12900,5740,1705,18200,60600,4435,9390,41100,8770,5400,130500,932,7280,4960,22050,495,12400,18900,42800,4760,4010,11050,NA,12000,17150,2670,16850,17600,10250,92900,27450,7640,9300,20050,7150,11750,20950,24700,14250,12996,4730,21850,47450,14700,28150,5280,25400,29450,14050,2485,5970,17100,5341,6820,32450,NA,10100,6840,6050,2900,7680,2905,52900,10600,48800,NA,8230,10200,2850,2555,765,4650,6410,15700,12970,21250,28792,2740,151500,11850,23550,NA,9530,30100,91900,12050,3400,6540,4945,10350,619,3110,4750,78326,23000,8320,4220,1960,51800,2800,5140,6440,6510,1155,40200,2620,10550,18850,6410,8000,2635,8420,13400,10150,14350,26850,9170,NA,38050,16300,12000,12400,7030,18050,12000,19352,32400,6870,53000,11400,12300,53300,6690,4240,13800,4855,3450,4855,20800,29950,8500,4385,25150,5470,NA,856,4815,2905,7190,7150,1225,3400,32100,4910,5930,10300,5890,32150,7740,4825,6350,9140,98000,35350,10100,4825,11900,1780,6220,7380,660,11250,NA,882,7990,5800,12850,5430,14700,20350,2320,10750,7920,2565,6130,13300,2170,19000,2145,10050,130500,5140,63000,15450,7100,4295,8700,5630,9310,21450,6930,NA,29709,9140,11500,1635,20200,8090,18550,1545,33500,9360,15000,7280,21404,14950,4810,16000,5320,29900,8930,5340,12550,8490,1415,3530,4380,21600,2590,12550,245,20550,5590,1440,14950,9740,10050,10900,6770,2450,15250,24500,7650,9390,1565,2005,2760,785,32850,12750,4240,9620,12150,19950,2175,2545,3823,NA,6650,9170,6360,248500,39400,2415,10200,8480,25900,12450,8461,3330,6290,1705,987,5430,4505,23450,14350,5900,2130,2490,9530,4045,13900,1575,3065,7870,11900,4000,4145,3820,9910,5880,33350,2765,5475,10700,3255,11100,11250,1010,7650,12650,14550,2105,57800,945,22150,9780,11800,5630,79200,7996,44900,16400,18900,2785,32950,2940,14550,5890,13450,4690,13250,1640,4795,16050,NA,6380,738,4900,6060,2510,1210,8860,7150,1565,10550,9575,2585,815,6100,5570,4390,8621,3830,14400,26900,5910,636,2630,3400,7810,1630,1345,6400,8430,2230,5410,4885,2455,9370,3505,2190,2545,8960,8380,7530,2325,12300,2400,2330,7480,11700,4200,4480,16050,9970,1190,1190,5580,2480,3795,2375,4200,17800,16400,29300,9600,1110,13300,12300,13300,4780,NA,188,1250,1070,6320,1445,4450,14250,12250,4480,27800,2980,13500,2295,12450,6880,2505,2070,13850,1930,2410,1810,5390,2450,3750,4960,13200,9467,107000,4770,8320,8530,3105,5500,7310,976,880,27426,NA,36600,12400,4085,8820,932,2820,11500,7220,1625,12750,17650,NA,3030,4295,15850,10700,1605,12100,7920,4070,149,23600,5010,2280,NA,9440,5800,903,7550,4080,4870,10100,14250,3855,18500,4660,2065,7260,5200,3570,10800,3310,4245,12700,2460,7790,6460,4265,1820,6130,3840,1447,10900,16100,2230,19993,6050,2770,2935,4720,5120,4970,3990,2845,4880,6870,15500,19250,6900,3600,17400,26300,2450,9900,15850,14000,18600,5240,22950,10550,1315,4150,6210,429,4015,6370,7000,897,9090,7620,8170,NA,3315,7630,6040,14450,NA,15250,1180,2985,669,3560,1820,30050,10850,2870,3095,25050,7470,1140,4415,4990,13650,22200,4538,3545,2805,38350,5900,9510,2475,81400,858,7210,11150,2590,8340,4190,582,1145,4990,1865,20950,3175,11300,17850,1665,1270,8835,2755,4040,2238,2450,1810,7190,1535,2645,6200,8700,9702,1360,5600,18050,1345,6330,2360,2550,10500,40450,7170,2500,7650,19850,2285,2400,11850,2120,931,6150,12962,2660,1900,1850,2690,39000,6190,76400,46350,6600,8200,46000,3210,6600,14100,3895,8330,2230,3235,2350,2259,5740,2970,6870,11200,1340,1750,3840,3955,901,2015,4445,8670,4100,7100,4760,6500,23453,1465,4300,1440,4220,2245,10000,42500,1675,NA,2980,13750,1470,1485,5630,1645,3455,1555,40350,1810,2015,NA,3945,3425,1820,1870,3330,2780,8600,5090,5590,2209,3158,5900,10600,8870,2990,120500,NA,2495,1945,7760,6320,188000,5110,5420,6730,4760,9100,17600,3815,NA,5460,3045,4600,13600,3955,7000,6483,NA,2195,NA,4800,18550,7380,2120,9040,8240,4045,2925,1360,7410,2960,NA,2305,2240,1780,3858,1830,7340,7740,5570,3210,10700,1555,2310,5190,2070,3780,166,2950,2150,965,4400,3545,22350,2285,2085,4170,10600,4740,12950,4795,17850,1715,2790,10200,4025,6655,28001,4380,12700,1395,1100,7840,3560,2915,7700,6680,2805,NA,15500,9050,9880,1185,14950,10800,1555,17300,10800,8960,1815,4525,7420,3115,2330,2921,6610,6170,6930,9866,13800,22700,2310,9166,4740,1355,6630,5260,3105,5214,7450,6750,7380,7700,2630,8000,5420,8540,3368,1865,2500,1540,3580,36200,15400,13450,7460,779,11200,10050,7000,7190,1480,1515,5000,NA,6150,5400,21750,843,5540,4780,12400,8040,27650,1510,1430,7010,1250,2855,2470,1865,2885,4275,1045,12050,7970,3300,4505,11550,1500,NA,6810,1675,1065,8140,27750,5240,8070,4975,3765,10200,866,4800,3060,4080,6420,3235,3660,2715,13000,6250,6480,8010,3220,1385,3635,122500,1220,3165,2225,3280,1020,7080,3105,1635,4535,7910,4380,8850,5080,4235,4250,12200,840,1320,1605,6990,5010,1995,2420,3320,7330,1715,12300,6100,1160,5310,5190,1965,10000,6120,8610,16950,487,5400,7010,2615,2690,NA,3240,2830,1360,5700,3975,2205,1640,3840,4595,10300,4400,2880,5880,2420,12800,1460,5420,2380,6380,7290,4345,4530,3750,2215,NA,NA,10350,1720,1645,23850,2740,2100,1870,717,1770,61900,5760,4030,8760,9700,9362,3450,4455,4875,5000,5630,9890,1910,5300,3040,17550,2735,NA,7980,11750,4870,1635,4750,27400,2650,14350,7320,4290,12400,3195,936,4350,1860,17750,7700,3150,4720,2170,2300,2420,68000,4116,1065,4850,6530,1469,6080,1770,3790,3290,5980,11850,4190,1705,1210,3090,18700,7000,7520,2350,2075,4815,11050,2910,705,4122,1010,2351,1870,1439,1560,3735,1195,4090,5310,1760,4780,4485,4995,1677,1915,1630,510,7580,9720,5680,4370,3725,7940,2690,5630,2705,7190,3000,15150,8390,1205,1746,2640,NA,7110,1555,2135,1555,9560,7490,3290,3940,1875,2855,NA,4105,3270,4660,1739,5800,9560,5710,3245,8840,5899,917,15300,1515,3840,5240,2490,3160,8530,186,3575,2315,787,NA,5570,NA,1450,2120,5920,6850,6800,1362,1420,2510,3990,2330,2250,7435,NA,1870,6600,5210,NA,6074,3540,1515,1530,1285,12900,3985,NA,6080,5220,3590,4670,4150,950,2215,611,10300,2130,NA,710,2185,11450,5310,2170,7100,5940,3660,594,1915,3235,5220,2855,810,1295,3835,2075,3145,1890,1415,1430,3760,1415,1660,5155,500,1170,5150,6000,3295,1865,13250,5430,3190,5440,4090,2312,1833,15150,4295,NA,674,7390,1710,4042,3210,1360,2040,1500,5840,13650,915,13900,2820,2844,2400,2135,1720,3900,3240,839,12650,5700,8280,1160,8590,4615,1175,504,4835,1275,1850,930,4830,4475,3330,5180,8406,1760,2880,3905,2455,6990,2805,3125,4865,8510,2020,6300,6680,2790,4175,6550,419,2394,2995,657,4655,1370,3230,5353,3200,867,4460,6870,4095,7350,3195,2250,2975,1255,2780,1625,3215,7010,2390,6720,3655,2840,879,6430,4510,3925,2912,1325,3261,1825,2250,3575,2520,2975,3580,1965,2250,304,3185,6700,2790,1635,1880,2730,1790,5170,2425,4780,1790,5600,2510,3005,9310,5020,4845,4450,848,3470,914,4170,3045,5470,2000,3350,3045,2840,5870,1375,1070,4014,19350,4240,2650,11200,3515,4760,1885,11600,784,1305,9140,5500,639,2950,6330,2670,6550,17700,4056,4680,4020,8583,2173,6080,3525,23200,2450,3010,4110,3845,13942,8070,2210,3120,1410,2100,1585,577,2280,1260,2166,3435,3440,423,9120,495,1975,1590,10350,2200,2585,8320,5210,3660,2895,4495,3200,5800,4135,8300,782,2545,5980,3125,2815,2075,4910,10650,1640,1015,2234,1550,2583,3550,1000,6430,1695,4945,1490,4850,5470,5950,3340,812,3215,1290,809,2120,1860,731,6000,2575,2115,10900,2715,6480,4015,3470,1043,831,5640,4595,980,1169,690,5470,1205,3100,1650,9770,470,2775,4450,33150,2327,4820,45950,312,2420,984,300,3340,3125,4600,1255,8270,11450,6010,1545,3565,1075,914,2610,504,4030,3400,4935,3670,2160,3800,2960,6680,1395,12322,1345,2885,2490,2950,17350,3095,2665,599,2755,3450,22750,485,805,4760,3595,2740,2535,1800,533,4440,4765,5460,3550,68600,3675,782,1811,1950,2605,2170,4025,427,19350,1880,837,11700,548,20232,3300,4630,2160,1535,1785,838,3710,3505,701,1680,536,1355,408,387,998,155 -"2019-04-03",46600,79900,122000,351000,124000,215500,376500,184821,1390000,273000,112500,45250,45300,243000,219500,30300,269500,36400,232000,84500,102500,195000,498500,104500,184000,78800,76500,291500,39250,111000,92800,122000,125500,485000,14400,70637,65463,307500,27100,94200,14550,31750,11500,14700,20000,136000,343500,7750,87900,8520,53800,35350,53100,100500,92900,47350,67400,180500,50300,39550,16650,326000,100500,121500,236500,456656,14500,173000,69600,31250,35450,60400,170000,48950,36650,22750,318500,38200,72400,97200,230713,213500,28500,24250,128000,6300,32100,179400,47300,316000,25400,76991,92700,43100,101000,7100,4280,15250,18450,34800,5210,18400,38200,38300,101500,598384,748000,18000,4005,94000,5140,59600,36450,219553,36150,25050,296500,77000,95300,177500,34000,390400,94000,31550,25300,35700,54000,20400,49400,191500,30100,127700,14200,44000,98200,91000,75500,23650,146000,NA,53800,33050,15350,69000,82800,294500,106400,17900,22500,73000,6160,16300,42950,55066,50800,88600,13950,808000,84200,75100,3745,65900,4525,8570,3550,7230,75071,61100,1595000,9420,7500,6740,14200,NA,19250,50300,171195,12600,12750,5850,50300,NA,60200,12350,101009,79600,25250,30800,63000,33050,182000,12400,15900,32500,180700,21450,35450,107000,10850,17791,21405,45900,147000,37600,40850,22350,255000,23050,96400,10400,7080,47100,22350,140500,76500,19800,28250,28700,7790,22750,250000,9660,53100,5930,70400,21150,26950,43300,32767,78000,58800,19650,24350,89978,11950,166000,67500,1060,139500,34600,51000,NA,20450,86900,14000,176000,44600,29400,11000,5120,51300,31300,27950,39050,9450,53100,19900,74500,20850,38000,43800,38150,71200,19600,37850,26950,12200,1635,18200,60100,52000,4580,64600,49800,2865,50900,39650,39250,8840,48900,106500,56400,11400,3235,37258,15950,20550,23100,69800,54900,42500,29650,29350,38850,4410,17500,16950,68700,90400,1110,22000,8230,22350,62600,7820,83800,12800,2255,19200,59000,2660,49450,39950,28250,11900,22000,54600,19950,6210,27550,43900,5730,47400,59900,128000,61200,25650,9485,111500,33000,8190,70100,62000,28600,15750,9110,30100,41800,23050,47621,30150,61020,9680,16050,20600,60800,53500,NA,1330,2505,13900,36400,637000,8580,9260,2270,25300,4990,17250,15700,6920,117000,NA,7630,21662,9980,16600,7143,19865,61300,26500,NA,9420,13600,26150,2780,762,14800,31611,16350,11600,10900,147500,12556,50200,14000,20300,11850,26050,29000,323500,13307,16600,6880,40950,26400,68300,31600,29000,4125,39800,7640,143500,4170,36850,6697,NA,9560,35750,22600,58300,8670,9650,7670,25100,NA,7290,4485,8060,85000,44650,41450,21050,18000,47600,18850,19600,83800,12950,25800,10450,NA,39567,23100,NA,5930,3841,22000,18700,7030,83200,26500,1910,NA,12950,8110,39350,9330,82900,32000,13000,15650,6180,7230,9740,93600,16700,NA,12600,16450,NA,13800,12250,32650,27400,65500,31650,10600,9860,2910,79600,9900,4775,21650,6797,6250,1870,8330,15000,5160,11800,5120,14550,24950,10800,10600,21700,95000,6400,16000,1935,23796,7750,49300,611000,NA,13890,22400,50490,7210,21250,4690,8170,8640,3455,11400,11200,698,5780,15250,24200,33450,2225,6900,12500,5270,120000,44000,18400,1055,4365,9600,15375,26200,9670,6990,8240,3665,32500,11400,18550,4520,36600,29950,4835,61727,183500,7000,93000,2020,77600,21050,9630,NA,11650,56000,56900,35050,1270,70200,NA,11050,7700,5920,1440,5910,59300,3180,5290,15500,34700,2620,48500,13450,24150,10000,50500,41600,21900,10250,6090,10750,11700,19700,28150,19150,4260,8000,19650,57400,4000,2560,NA,3440,12000,61000,13000,16400,35950,3070,193500,17250,23350,84300,11000,11550,25600,20850,54500,27350,NA,18900,6500,16050,41350,12900,17400,8600,10100,2635,19200,13150,3340,28900,10550,3615,2005,8230,13500,1245,NA,1325,7130,5240,12700,5780,1720,18450,60700,4440,9510,40750,9740,5420,130000,933,7250,4560,23550,497,12400,18750,42600,4805,4045,11300,NA,12250,17550,2695,16900,17600,10400,92900,28000,7780,9480,20300,7160,11900,20900,25700,14250,13132,4750,21550,50000,14900,28150,5200,24950,31150,14300,2580,5900,18250,5389,6780,32350,NA,10150,6840,6080,2980,7690,2965,52700,10600,49350,NA,8170,10250,2850,2590,778,4695,6800,15500,13158,21500,28893,2740,146500,11800,23550,NA,9720,30500,91900,11900,3455,6630,4965,10450,683,3100,4730,76164,23000,8400,4220,1960,51900,2820,5300,6500,6710,1180,40000,2660,10750,19000,6410,8150,2670,8260,13550,10200,14650,27250,9180,NA,38050,15950,12050,12400,7050,18100,11950,18929,33750,7110,53500,11600,12300,53100,6780,4215,13950,4925,3505,4930,20900,29300,8550,4591,25200,5510,NA,865,4845,2930,7220,7290,1220,3400,32100,4935,6080,10000,6350,32100,7740,4900,6150,9190,98000,35600,10350,4865,12600,1795,6310,7370,671,10900,NA,877,8310,5800,12800,5480,14400,20750,2300,10950,8110,2580,6130,13300,2195,19250,2155,10050,131000,5470,62900,15650,7390,4495,9040,5730,9270,21600,7100,NA,30160,8950,11650,1620,20450,8200,19200,1635,32250,9580,15000,7340,21309,15000,4820,15900,5980,29950,9100,5400,12450,7910,1470,3575,4390,21700,2610,13200,245,20700,5710,1452,14950,9780,10100,11300,6760,2555,15300,23850,7920,9460,1515,2020,2750,798,32700,14200,4345,10100,13450,19550,2225,2555,3837,NA,6670,9320,6550,251500,39800,2440,10400,8800,25900,12400,8276,3395,6300,1725,993,5430,4480,23350,14200,5980,2130,2455,9400,4085,14100,1590,3105,7870,12350,3965,4270,3815,9900,5930,33550,2760,5450,10850,3295,11100,11375,1010,7830,12650,14600,2050,57400,965,22000,10450,12000,5660,78600,7945,44850,16500,19250,2770,32200,2920,14550,5970,13250,4740,13300,1645,5400,16050,NA,6360,735,4875,6070,2525,1185,8850,7240,1555,10550,9654,2590,816,6360,5630,4390,8709,3770,14300,26850,5850,631,2600,3470,7790,1655,1390,6190,8520,2200,5570,5010,2460,9410,3560,2225,2600,9200,8500,7730,2335,12500,2430,2335,7450,11050,4200,4480,16100,9970,1190,1190,5650,2500,3805,2380,4440,17900,16150,29250,9750,1120,13350,12150,13350,4900,NA,192,1260,1110,6220,1510,4450,14550,12300,4480,27700,3050,13350,2295,12400,6930,2520,2085,14000,1950,2440,1850,5400,2450,3730,5080,13150,9291,107000,4855,8350,8670,3180,5580,7460,1025,874,27226,NA,36900,12400,4110,8760,936,2865,11500,7200,1620,12750,17700,NA,3010,4325,16150,10750,1610,11750,7910,4070,149,24900,5050,2310,NA,9430,5740,893,7660,4120,4745,10200,14400,3850,19000,4655,2095,7430,5190,3610,10400,3320,4365,12800,2540,7580,6460,4255,1835,6130,3905,1451,11100,15750,2225,20222,5950,2810,2990,4765,5180,5180,4035,2850,5000,7130,15850,19950,6930,3645,17450,25350,2465,10150,15950,13900,19000,5290,23250,10600,1315,4080,6240,425,4000,6410,7080,894,9160,7770,8460,NA,3350,7710,6050,14500,NA,15300,1190,2950,675,3565,1810,30000,10800,2855,3080,25500,7550,1135,4415,4955,13800,22500,5085,3555,2870,37900,6000,9610,2410,81900,862,7290,11600,2565,8400,4190,605,1115,5000,1910,21300,3185,11500,18450,1700,1295,8748,2810,4090,2258,2495,1810,7200,1510,2530,6120,8770,9743,1380,5650,18250,1375,6510,2390,2580,10450,40700,7250,2500,8030,19950,2320,2435,11700,2150,960,6220,13059,2705,1915,1925,2750,39600,6230,75900,45800,6760,8240,51900,3300,6510,14400,3810,8290,2150,3235,2355,2265,5840,2970,6920,11350,1355,1820,3850,3995,926,1990,4530,8880,4030,7070,4810,6610,23652,1465,3965,1450,4300,2280,10000,42700,1710,NA,2980,14550,1470,1450,5610,1650,3475,1580,40000,1810,2040,NA,3800,3430,1820,1895,3355,2780,8720,5090,5600,2236,3150,5950,10350,8870,2990,117000,NA,2505,1965,7580,6340,185500,5170,5420,6780,4895,8990,17900,3840,NA,5470,3085,4600,13650,3970,6830,6515,NA,2195,NA,4570,18750,7390,2115,9160,8220,4130,2895,1379,7490,2950,NA,2305,2070,1825,3862,1835,7420,7750,5630,3135,10950,1555,2320,5350,2120,3780,168,3020,2190,982,4450,3550,22550,2300,2085,4170,10550,4745,12650,4800,17950,1790,3000,10500,4010,6655,27966,4525,12250,1440,1100,7910,3585,2915,7750,6790,2860,NA,15100,9050,9980,1195,15100,12500,1570,17450,11000,9150,1815,4525,7340,3190,2350,2942,6410,6190,7120,9580,13700,22300,2350,9176,4685,1360,6660,5300,3150,5232,7550,6620,7500,7720,2650,7750,5420,9200,3524,1982,2565,1545,3560,35700,15776,13550,7470,784,11200,10500,7060,7190,1475,1535,5030,NA,6270,5330,22650,849,5550,4825,12450,8050,27950,1500,1495,7010,1225,2885,2475,1890,2860,4285,1060,12100,7940,3295,4505,11600,1490,NA,6870,1795,1060,8150,27700,5290,7970,4965,3760,9900,866,4825,3060,4145,6450,3300,3610,2740,13650,6310,6800,8020,3220,1375,3600,123500,1225,3235,2235,3360,1005,7090,3030,1635,4440,10250,4415,8810,5160,4205,4320,12500,844,1300,1620,7000,5040,1995,2425,3410,7370,1800,12550,6110,1160,5330,5410,1965,10650,6210,8580,16950,489,5110,7040,2640,2730,NA,3205,2795,1380,5790,3985,2240,1650,3840,4600,10450,4395,2840,5955,3070,12900,1460,5490,2400,6250,7300,4580,4680,3710,2255,NA,NA,10350,1730,1620,23900,2755,2155,1890,720,1805,62300,6100,4095,8940,9630,9287,3490,4550,4840,5010,5790,9970,1915,5400,3080,18000,2725,NA,7980,11700,4900,1615,4755,28850,2730,14650,7450,4290,12750,3210,956,4390,1865,17650,7630,3140,4730,2220,2255,2450,69100,4213,1075,4920,6602,1489,6060,1775,3750,3300,5910,11850,4200,1725,1210,3215,18650,7140,7260,2320,2055,4930,11250,2955,729,4324,1120,2356,1885,1431,1655,3825,1200,4170,5290,1790,4830,4470,5640,1815,1975,1630,511,7720,9740,5620,4600,3780,7990,2695,5630,2930,7220,3150,15200,8410,1210,1765,2595,NA,7170,1615,2130,1525,9600,7580,3290,4020,1805,2840,NA,4210,3275,4920,1715,5820,9570,5790,3270,9050,5950,976,15050,1395,3805,5280,2575,3070,8580,186,3745,2315,787,NA,5740,NA,1450,2125,5990,6830,7070,1358,1430,2525,4000,2340,2200,7435,NA,1870,6675,5280,NA,6007,3565,1500,1545,1370,12950,3990,NA,6030,5220,3590,4605,4195,960,2245,643,10450,2155,NA,710,2180,11750,5340,2170,7180,5980,3620,598,1915,3245,5230,2915,814,1335,3800,2088,3230,1895,1435,1465,3835,1430,1700,5252,499,1190,5360,5950,3295,1850,13100,5410,3200,5470,4145,2312,1838,15450,4382,NA,684,7370,1725,4109,3275,1360,2075,1525,5859,13900,910,13900,2815,2839,2420,2560,1735,3880,3300,839,12550,5730,8270,1180,8640,4610,1245,504,4795,1285,1880,920,4870,4485,3330,5190,8656,1780,3350,3905,2500,7060,2800,3170,4910,8580,2060,6390,6870,2830,4255,6570,425,2446,2975,668,4580,1400,3230,5277,3200,877,4515,6930,4080,7430,3290,2250,2920,1260,2820,1595,3205,6990,2395,6760,3810,2830,865,6370,4490,3985,2841,1345,3248,1815,2270,3565,2465,3105,3590,1975,2250,308,3185,6740,2820,1635,1850,2750,1785,5230,2455,4790,1800,5810,2520,3115,9320,5000,4850,4425,858,3380,945,4425,3120,5460,2025,3330,3085,2870,5920,1785,1090,4058,19400,4245,2675,11300,3490,4830,1920,11650,884,1330,9390,5640,639,3000,6220,2710,6560,17950,4105,4725,4010,8482,2168,6120,3545,23550,2580,2940,4340,3965,13942,8060,2190,3205,1425,2130,1575,576,2330,1270,2172,3465,3560,423,9040,495,2005,1645,10400,2210,2670,8400,5140,3660,2885,4550,3230,5810,4140,8320,793,2540,6030,3250,2815,2060,5120,11700,1690,1040,2242,1575,2535,3670,1000,6580,1605,4945,1490,4915,5420,6030,3365,811,3235,1390,806,2155,1930,725,6140,2640,2125,10900,2840,6790,4090,3950,1047,904,5680,4620,951,1209,692,5560,1200,3175,1695,10000,460,2865,4435,33450,2297,4910,45000,306,2450,985,306,3340,3165,4905,1290,8050,11800,6010,1560,3550,1090,914,2750,515,4165,3400,4920,3665,2255,3800,2960,6680,1456,12443,1400,2880,2480,2980,17550,3100,2610,599,2810,3480,22800,485,805,4850,3645,3100,2530,1760,542,4445,4740,5380,3550,68900,3765,792,1848,1950,2630,2270,4080,426,19450,1950,883,11750,712,20260,3500,4800,2290,1525,1800,885,3750,3520,701,1705,536,1380,408,387,998,155 -"2019-04-04",46950,78400,122500,345500,123500,218500,376500,183865,1396000,271500,111500,45400,45450,245500,220000,30150,272500,37400,235000,84500,102500,198000,498500,103500,183500,77900,75600,290000,39400,113500,92000,120500,124500,489000,14450,71236,65177,306500,27400,94700,14650,31600,11850,14750,20000,135500,341500,7750,88100,8460,53700,34700,53500,99900,97500,47450,68000,179500,50300,40100,16650,325000,101000,119500,235900,451746,14300,172000,69800,31400,35700,60100,167500,48000,36700,22900,321000,38000,73800,97900,228799,218500,28750,25050,128000,6140,31950,181200,48250,315000,25050,75911,92900,42900,99400,7120,4275,14950,18500,35600,5180,18650,37950,38700,100000,607919,747000,17700,4015,93100,5060,59900,36800,214368,35400,24650,289000,77000,95200,177000,34050,386200,93400,31100,25800,35450,54700,20350,50100,190000,30650,127200,14200,42750,98400,90000,75900,23350,145000,NA,54400,34500,15500,66700,81500,292500,104700,18000,21950,75800,6140,16600,43150,54780,51300,89400,14050,812000,83000,76200,3720,65800,4580,8600,3650,7230,74914,60900,1664000,9270,7560,6690,14000,NA,19150,51300,171195,12550,12700,5790,49350,NA,60000,12400,100533,78000,25300,31650,61600,33150,181000,11950,15450,32450,180200,21450,35850,106500,11800,17839,20904,46800,142500,38200,40600,23600,253500,22650,96000,10500,7190,46950,22200,140500,76500,19900,27750,28700,7770,22600,249000,9790,52900,6050,70400,21600,27350,43900,33333,78200,59000,19800,25000,90474,11750,165000,66500,1045,137500,33400,51000,NA,20000,86200,13850,175000,44750,28950,10800,5040,52600,30700,28200,38700,9990,54400,19500,73800,20350,38550,43700,38800,71300,20500,38050,26100,12300,1715,18100,60900,51500,4550,64600,49700,2940,51100,39700,39350,9130,53100,110500,56400,11400,3215,37161,17300,20700,25100,70000,54600,42200,29650,29300,39050,4534,17250,17150,69200,89700,1110,21700,8220,22400,62800,7910,83500,12800,2250,18850,58600,2670,49100,40400,28300,12300,22250,53700,21550,6210,27550,44150,5590,47900,59900,126500,61500,26800,9409,110300,32650,8390,70300,62200,28450,15708,11800,28800,41750,23350,51800,30650,61111,9680,16050,20300,62100,54200,NA,1325,2495,13500,37000,637000,8590,9390,2265,26450,5000,17400,16600,7000,115400,NA,7640,22309,9960,17450,7293,18730,62700,25300,NA,9490,14750,26050,3610,763,15250,31225,16400,11450,11150,148000,12461,50500,13900,19900,11800,25950,28800,323500,13307,17300,6770,41150,26600,68300,33600,30000,4060,39850,8290,144500,4150,37600,6688,NA,9910,35800,22500,57300,8980,9680,7650,25700,NA,7220,4485,8200,84000,44700,42450,20900,17900,47650,19050,19700,82700,13500,25650,10300,NA,39519,22900,NA,6010,3859,21800,19300,7000,83200,26000,1895,NA,13250,8150,39200,9200,82300,34950,13050,15250,6150,7140,9760,93100,16750,NA,13000,16150,NA,13800,12500,32450,26850,64700,32500,10750,10700,3010,81100,10050,4795,22050,6815,6220,2147,8440,14950,5130,11650,5110,15300,24100,11200,10450,22900,96500,7190,16300,1950,24039,7600,48850,611000,NA,13935,22450,50204,7300,21200,4665,8160,8690,3420,11900,11150,699,5830,15300,24600,33000,2240,6760,12500,5280,119000,45200,18400,1100,4365,9720,15805,25900,9740,7060,8190,3765,32050,11400,18900,4670,39200,29500,4790,61629,184000,7060,92600,2030,75800,20950,9720,NA,12250,56300,57900,34700,1295,72000,NA,11050,7840,5920,1490,6060,60900,3170,5240,15250,34500,2605,48700,13300,24350,9990,50700,41300,22150,10250,6110,10600,11600,19500,28450,18900,4270,7730,18700,57300,3860,2580,NA,3385,12350,60600,13100,15950,36350,3075,199000,17200,23350,86300,10950,11400,25500,20900,54700,28200,NA,18650,6610,16150,41600,13000,17100,8580,10050,2640,19150,13700,3350,28900,10550,3740,1995,8150,13350,1245,NA,1330,7030,5330,12600,5780,1745,18300,60700,4465,9560,40650,9840,5420,131000,935,7260,4350,23500,508,12500,19100,42150,4855,4235,11500,NA,12250,17550,2735,17100,17350,10450,93100,27400,7720,10200,20350,7190,11300,20800,24950,14200,12722,4720,22550,48400,14800,28000,5060,25250,31150,14600,2545,6070,18700,5312,6780,32450,NA,10400,6820,6190,2955,7530,2925,52600,10700,49400,NA,8180,10250,2900,2560,772,4670,6820,15500,13392,21650,28993,2760,144500,11800,25300,NA,9650,30600,94000,12150,3460,6640,4970,10500,706,3110,4750,76066,23850,8290,4230,1965,52000,2670,5240,6550,6720,1170,40050,2610,10850,19400,6410,7930,2675,8450,13050,10250,14650,26450,9180,NA,37750,16100,12100,12500,7030,18050,11700,19164,34650,7160,54800,11250,12350,54300,6620,4210,13850,4950,3505,4945,20800,29300,8610,4567,24450,5530,NA,875,4965,3005,7170,7470,1250,3430,33050,4945,6010,10200,6460,31850,7740,4875,6200,9330,97600,36450,10250,4900,12200,1830,6320,8010,662,11000,NA,879,8280,5790,12850,5400,14350,21200,2340,10950,8120,2590,6140,13200,2225,19050,2135,10100,130000,5470,63200,16100,7220,4605,9290,5800,9810,20750,7110,NA,30110,9500,11600,1640,20350,8150,19400,1580,32750,10450,15000,7360,21213,16350,4815,15750,6320,29250,9100,5570,12600,8250,1470,3550,4370,21650,2750,12900,254,20950,5700,1452,15800,9830,10350,11050,6780,2540,15050,23350,8010,9420,1535,2035,2775,929,33250,14350,4250,10050,13500,19900,2260,2555,3795,NA,6780,9210,6580,250000,39400,2410,10500,8370,25950,12550,8470,3460,6300,1735,993,5420,4415,23550,14750,6050,2160,2425,9440,4085,14000,1580,3050,7870,12200,4145,4185,3810,9850,5880,35200,2805,5526,10800,3360,11100,11350,1010,7880,12600,14550,2005,57400,970,21800,11000,12150,5850,79800,8046,44150,16450,19050,2770,32750,2950,14500,6140,13350,4745,13250,1670,5410,16050,NA,6570,751,4950,6110,2495,1220,8740,7250,1510,10850,9703,2610,815,6410,5700,4390,8925,3805,14200,26850,5860,632,2690,3495,7750,1635,1395,6310,8470,2235,5600,4940,2500,9500,3550,2205,2615,9200,8460,7660,2335,12650,2390,2420,7480,11450,4200,4505,16350,10000,1205,1205,5660,2570,3825,2370,4400,17750,16300,29300,9860,1105,13450,12500,13500,4900,NA,249,1270,1045,6230,1525,4420,14450,12350,4480,27850,3040,13350,2295,12300,7440,2565,2090,14000,1940,2420,1865,5480,2460,3830,5050,13700,9713,107500,4880,8180,8590,3195,5670,7330,1005,900,27226,NA,37000,12400,4050,8820,945,2770,11750,7220,1590,12700,17700,NA,3020,4250,15800,11150,1605,12600,8110,4075,155,24500,5090,2315,NA,9460,5740,904,7660,4240,4765,10250,14350,3830,17950,4540,2090,7420,5240,3635,10350,3330,4305,12700,2550,8200,6360,4270,1865,6140,3925,1496,11300,15800,2230,20222,5900,2800,3015,4795,5180,5280,4120,2910,4830,7200,15850,19900,6950,3710,17400,24700,2595,10100,15850,14000,18950,5350,23750,10450,1315,3930,6260,430,3940,6300,7300,892,9200,7730,8420,NA,3345,7700,6130,14500,NA,15500,1195,2930,672,3525,1815,29600,10600,2810,3090,25400,8010,1145,4260,5090,13800,23000,5118,3565,2870,38500,5890,9500,2405,81300,860,7380,11650,2605,8500,4190,600,1145,5060,1915,22000,3155,11500,18700,1705,1265,8670,2765,4085,2243,2565,1810,7260,1475,2540,6210,8930,9907,1410,5710,18250,1370,6460,2385,2565,10200,40500,7260,2500,8160,19950,2310,2625,11800,2155,963,6230,13543,2680,1910,1920,2710,39750,6120,75900,45800,6600,8410,58300,3360,6690,14250,3870,8200,2135,3230,2340,2265,5880,2970,6940,11350,1355,1820,3690,3980,954,1995,4550,8900,4055,7100,4860,6490,23153,1465,4225,1470,4350,2270,10100,42400,1725,NA,2980,14900,1450,1435,5600,1630,3460,1675,39800,1820,2065,NA,3810,3400,1835,1940,3555,2780,8790,5140,5580,2246,3150,6020,10850,9030,2990,117000,NA,2480,1970,7970,6270,190000,5170,5430,6850,4790,8920,18550,3845,NA,5530,3090,4600,13750,3965,6460,6634,NA,2195,NA,5030,18600,7440,2120,9310,8280,4095,3065,1346,7770,2985,NA,2310,2355,1870,3841,1870,7590,7750,5580,3130,10550,1575,2310,5430,2150,3780,191,3005,2155,975,4330,3575,22200,2300,2160,4170,10600,4790,12850,4800,17950,1820,3070,10650,3995,6714,27931,4505,12450,1435,1100,7910,3520,2980,7690,6730,2810,NA,15150,9020,10000,1185,15450,13050,1555,17450,10850,9120,1815,4525,7710,3160,2370,2917,6390,6150,7180,9659,13450,22450,2340,9176,4710,1350,6680,5300,3145,5258,7680,6910,7490,7820,2640,7870,5420,9100,3379,1964,2575,1525,3735,35800,15600,13550,7430,774,11950,10400,7180,7320,1500,1505,5100,NA,6270,5240,22900,876,5390,4760,12100,8030,27850,1515,1755,7010,1225,2875,2490,1890,2880,4350,1085,12250,7790,3275,4440,11450,1505,NA,6940,1710,1050,8170,27600,5290,8450,4980,3785,10100,870,4900,3060,4125,6370,3325,3570,2700,13700,6250,6800,8160,3220,1375,3720,122000,1235,3270,2275,3350,1005,7130,2990,1635,4480,10350,4470,8830,5280,4260,5610,12450,846,1305,1620,7190,5080,1965,2450,3460,7390,1850,12900,6180,1160,5330,5460,2055,10850,6140,8720,16700,490,5110,7060,2580,2750,NA,3315,2795,1385,5950,4000,2310,1640,3880,4415,10450,4340,2820,5880,3035,12350,1460,5450,2435,6840,6910,4565,4720,3790,2265,NA,NA,10450,1780,1645,23900,2765,2155,1830,700,1855,62300,6180,4100,9480,9620,9381,3460,4365,4870,5030,5920,10100,1920,5400,3095,18250,2705,NA,7910,12050,4880,1630,4730,27900,2685,14200,7350,4290,12700,3220,960,4395,2010,17650,7620,3155,4880,2175,2210,2480,68800,4198,1110,4965,6650,1489,5900,1775,3700,3290,5900,12800,4175,1745,1210,3220,18800,7030,7490,2275,2010,4905,11050,2980,731,4281,1120,2380,1900,1422,1630,3775,1205,4145,5300,1795,4825,4500,5820,1784,2150,1630,514,7600,9930,5620,4500,3745,8010,2690,5630,2825,7340,3335,15450,8410,1285,1732,2685,NA,7150,1600,2190,1545,9780,7560,3280,4020,1830,2830,NA,4150,3310,4920,1710,5790,9530,5740,3250,8970,6217,1055,15500,1370,4080,5330,2780,3130,8570,193,3675,2300,787,NA,5630,NA,1465,2105,6020,6880,6950,1376,1395,2545,4005,2350,2170,7508,NA,1880,6575,5180,NA,5891,3590,1565,1485,1355,12950,4140,NA,6100,5250,3590,4540,4170,954,2250,653,10500,2210,NA,710,2190,11800,5430,2170,7000,5990,3645,594,2100,3170,5220,2855,826,1320,3935,2075,3215,1915,1410,1439,3880,1415,1680,5278,498,1185,5260,5930,3170,1860,12950,5480,3625,5590,4300,2306,1864,15500,4322,NA,700,7530,1720,4145,3265,1360,2080,1550,5878,13950,932,13900,2830,2813,2420,2470,1730,3840,3305,839,12600,5810,8280,1175,8600,4560,1250,504,4750,1280,1910,922,4935,4470,3330,5250,8506,1800,3290,4135,2510,6970,2840,3175,4850,8590,2030,6470,6870,2750,4260,6570,435,2426,2975,658,4555,1455,3215,5378,3215,915,4550,6920,4085,7420,3345,2250,3050,1270,2820,1685,3190,6940,2400,6760,3805,2825,931,6480,4480,4050,2922,1350,3369,1755,2265,3565,2420,3120,3710,1980,2215,329,3185,6640,2860,1640,1860,2705,1815,5190,2520,5360,1810,6000,2525,3100,9340,5030,4800,4570,855,3270,945,4390,3135,5250,1990,3320,3300,2830,6030,1805,1075,4102,19150,4270,2690,11250,3510,4845,1990,11450,864,1360,10550,5530,639,3040,6170,2745,6300,17950,4120,4740,3960,8533,2147,6090,3550,23400,2535,3005,4300,4010,13846,8060,2305,3255,1420,2150,1555,583,2320,1285,2182,3485,3600,423,9200,495,2030,1640,10450,2210,3000,8500,5160,3690,2899,4550,3230,5850,4145,8270,790,2570,6010,3210,2795,2060,5150,11950,1720,1040,2281,1545,2559,3635,1000,6580,1580,4945,1490,4945,5400,6120,3360,809,3290,1400,808,2165,1885,723,5620,2665,2085,11000,2820,6690,4115,4085,1061,904,5730,4435,988,1245,698,5550,1175,3095,1665,10000,462,2895,4465,33700,2290,4955,45450,305,2450,997,304,3355,3130,4840,1340,7880,11900,6000,1565,3740,1140,914,2750,528,4140,3350,4880,3710,2235,3800,3010,6680,1442,12383,1395,2935,2490,2975,17400,3150,2565,615,2785,3495,22700,485,805,4850,3615,2935,2530,1775,551,4395,4875,5430,3550,69000,3890,799,1951,1950,2625,2300,4060,418,20000,2000,842,11800,689,19790,3400,4725,2320,1550,1720,865,3770,3555,701,1700,536,1355,408,387,998,155 -"2019-04-05",46850,79000,123000,344000,126000,225000,377500,183388,1397000,275000,111000,45300,45600,246500,218000,29200,275500,37700,232500,84800,102500,198000,503000,104000,185000,77400,75800,293000,39500,112500,92800,123000,124000,486500,14400,70837,64701,302500,27600,94600,14600,31700,12200,14650,20400,137000,342000,7900,86700,8680,54900,34650,53600,97900,97800,47700,69800,179500,50200,40500,16950,322500,98800,121500,231700,440943,14550,171500,68800,31350,36350,59300,168000,47750,36750,22850,322000,37800,73600,99600,226884,218000,28950,24800,127500,6320,31900,181500,47650,314500,25200,74634,92200,42900,103000,7140,4295,14875,18100,34950,5250,18300,37500,38800,99700,584275,745000,17800,4015,96000,5070,60000,36500,208241,34250,24450,297500,76300,93800,176500,33700,378400,93100,31050,25900,35300,53900,20150,49900,187000,31450,123400,13850,42600,97500,87800,76800,23950,144000,NA,54100,36150,16150,67100,80700,288000,105900,17500,22550,76200,6210,16300,45700,54495,51000,91300,14000,848000,83100,74000,3765,64800,4610,8480,3600,7370,76017,59600,1658000,9180,7620,6680,14000,NA,19000,51300,170293,12600,12800,5770,49300,NA,58400,12700,97674,75200,24950,31200,61700,33500,178500,12400,16250,32500,180400,21650,34600,106500,12250,17409,20768,43750,138500,39600,40500,23600,254000,22450,97600,10900,7240,46400,22150,142000,76500,19800,27600,29050,7800,22850,257000,9730,53000,6010,69800,21150,27550,43650,30433,77700,58500,19450,24400,90077,11650,163000,66400,1055,135500,33500,49950,NA,19650,85600,13150,178500,44650,27900,10600,5110,51800,30800,27800,38600,10000,56000,19700,72900,20950,38200,43950,38450,71700,20050,37750,25500,12100,1725,18350,61000,52700,4520,64300,49700,2920,52200,40300,39350,9020,51900,110000,55000,11600,3260,36966,17300,20700,24700,70100,54300,42900,29200,29000,38100,4501,17100,17300,69300,87900,1115,21800,8180,22200,61200,7950,82600,12650,2240,19400,57200,2635,48850,39950,28150,11950,22150,52400,21450,6220,27450,43700,5680,47800,59900,129500,62100,27250,9304,110200,32050,8400,69600,62100,28500,15583,15300,28850,43150,23550,54618,30200,60930,10000,16000,19850,62100,55000,NA,1320,2445,13350,36150,639000,8570,9220,2290,27100,5040,17150,18700,7010,122500,NA,7560,22050,9800,18100,7218,20724,60900,23750,NA,9470,14900,26450,3955,770,15200,31080,16200,11650,11200,149500,12270,50000,14400,19450,11800,26800,28750,324500,13307,18150,6960,41000,26300,68900,33300,29800,4160,39800,8500,146000,4130,36050,6736,NA,9880,34750,22000,56300,8640,9620,7750,25400,NA,7320,4515,8330,83800,44400,41650,20950,17900,47350,18950,20150,82600,13450,25500,10150,NA,39281,22900,NA,5690,3813,21700,19150,6970,79100,26100,1900,NA,16075,8160,38800,9140,82300,35200,13000,15450,6140,7120,9900,92500,16850,NA,12550,16150,NA,15100,13050,32200,26900,63800,32050,10750,10750,2990,83300,10050,4705,21750,6815,6350,2044,8680,14400,5170,11600,5060,15300,23700,11200,10550,22800,98100,7520,16000,1970,23552,7830,53300,615000,NA,13663,22550,49823,6790,21300,4600,8180,8630,3540,12550,11250,709,6390,15250,24000,33050,2275,6930,12550,5410,117000,45100,18400,1100,4700,9700,15709,25900,9830,7180,8320,3770,32750,11450,18250,4620,39900,31600,4780,61337,185500,7210,92600,2035,71900,21000,9560,NA,11900,56400,56900,34800,1305,72500,NA,10950,7860,5900,1690,6060,59400,3125,5290,15700,34350,2600,48200,13400,24700,9860,51100,41350,22650,10300,6100,10450,12000,19900,28300,18750,4260,7510,18900,57700,3860,2645,NA,3335,12450,59900,13150,15900,36700,3085,198000,17050,23150,86200,11200,11400,25750,20600,54600,28800,NA,20150,6500,16150,41650,13050,17800,8640,10000,2680,19300,13600,3375,28600,10200,3545,2000,8020,13550,1255,NA,1335,7030,5400,11900,5780,1805,18500,60400,4475,9440,40800,10250,5440,133000,939,7310,4350,25100,506,12450,19050,42650,4900,4250,11550,NA,12000,17600,2775,17000,17650,10300,92800,27450,7620,10050,20550,7490,11350,21000,24450,14300,12448,4855,22500,47500,15300,27850,5170,25350,30150,14400,2665,6020,19900,5370,6700,32450,NA,10250,7000,7250,2980,7720,2950,52400,10600,49750,NA,8140,10150,2900,2600,768,4710,6780,15400,13017,22400,29094,2760,147000,11550,26700,NA,9830,30700,94000,12500,3465,6610,4970,10550,744,3165,4765,79505,23600,8850,4370,1970,52700,2650,5230,6580,6600,1180,39750,2660,10800,20900,6330,8010,2690,8550,13100,10450,15000,26350,9170,NA,37000,15850,12250,12900,7050,19300,11900,20197,34000,7200,54700,11450,12400,57800,6790,4420,14200,5040,3480,4945,20750,28800,8640,4542,24500,5590,NA,867,5020,3000,7150,7340,1235,3420,33550,5030,6040,10750,7590,31250,7740,5250,6220,9660,97400,35950,10200,4910,12150,2090,6250,8050,661,11000,NA,885,8450,5880,12750,5420,14200,21000,2370,11100,8120,2580,6200,13150,2250,19100,2205,9990,134000,5340,64300,16350,7320,4650,9400,5640,10350,20950,7160,NA,29158,9530,11450,1600,20350,8200,20050,1580,34000,10950,15000,7400,21356,16300,4800,15550,6030,29150,9260,5520,12750,8200,1460,3550,4400,21750,2595,12900,256,20800,5690,1477,15550,9870,10550,11150,6790,2460,15000,23300,7890,9530,1530,2020,2775,880,33500,14900,4310,10350,13550,19650,2255,2545,3725,NA,6770,9130,6750,250000,39100,2500,10300,8600,25700,12700,8548,3405,6350,1765,999,5430,4405,23650,14900,6000,2185,2510,9390,4160,14500,1585,3135,7870,11950,4140,4250,3870,9850,5880,35400,2810,5526,11200,3395,11050,11375,1010,7890,12600,14800,2005,57200,970,22000,11850,12050,5890,79800,8452,44100,16050,19150,2790,33900,2930,14350,5990,13350,4805,13150,1685,5480,16250,NA,6590,763,4960,6140,2470,1230,8730,7330,1575,10800,9683,2580,819,6170,5760,4385,8945,3860,14350,27000,6020,637,2645,3650,7900,1640,1420,7060,8460,2275,5590,4860,2470,9470,3550,2305,2635,9320,8470,7550,2345,11900,2400,2400,7450,11800,4200,4510,16400,10050,1190,1205,5660,2550,3935,2365,4830,18450,16400,29250,9900,1120,13400,12600,14100,4925,NA,263,1245,1005,6340,1605,4425,14800,12800,4480,27550,3200,13350,2295,12350,7210,2605,2125,15700,1955,2450,1840,5520,2575,4080,5000,13200,9634,107500,4870,8240,8620,3190,5920,7150,950,884,27426,NA,36950,12450,4060,8980,935,2730,11300,7190,1625,12850,18100,NA,3025,4235,16200,11050,1635,13000,8110,4135,153,25250,5130,2315,NA,9680,5800,914,7830,4200,4770,10200,14500,3845,19000,4685,2085,7400,5200,3625,10400,3380,4310,12550,2540,8230,6410,4285,1895,6190,4010,1465,11300,15700,2235,20451,5900,2840,2950,4765,5160,5400,4105,2920,4830,7230,15900,19700,6880,3710,17400,26300,2615,10050,16700,13950,19450,5350,23850,10450,1315,3925,6310,429,3880,6380,7300,897,9270,7830,8490,NA,3320,7870,6260,14650,NA,15400,1215,2980,682,3545,1930,30000,11050,2875,3130,25500,8000,1145,4100,5080,13850,23900,5199,3605,2915,35950,6070,9590,2360,82700,875,7320,12350,2560,8530,4190,604,1325,5050,1930,22300,3195,11400,19200,1680,1280,8557,2845,4080,2290,2540,1805,7390,1475,2420,6420,9050,9866,1410,5830,18200,1405,6570,2355,2630,10100,40700,7310,2500,8030,19900,2320,2550,11400,2175,966,6270,15526,2745,1930,1935,2710,39900,6220,76000,45500,6510,8460,53000,3330,6760,14250,3745,8130,2100,3270,2365,2281,5900,2975,6970,11250,1370,1795,3600,3980,942,1910,4520,8890,4100,7100,4940,6450,23004,1480,4295,1480,4660,2265,10000,42300,1720,NA,2980,15000,1445,1465,5580,1645,3580,1665,39700,1855,2050,NA,3800,3425,1870,1930,3450,2780,8960,5180,5640,2246,3150,6200,10850,9030,2990,116000,NA,2495,1965,7990,6240,190000,5190,5480,6940,4870,9110,20450,3860,NA,5730,3085,4600,13650,3965,7400,6761,NA,2195,NA,4945,18900,7500,2115,9310,8210,4135,3055,1355,7900,3030,NA,2275,2280,1860,3925,1890,7740,7800,5550,3145,10650,1595,2310,5330,2090,3780,188,3020,2175,973,4380,3650,22800,2305,2115,4170,10600,4905,12800,4800,17650,1815,3265,10500,4040,6694,27826,4550,12450,1450,1100,7960,3615,2970,7780,6770,2850,NA,14950,9020,10050,1205,15500,13350,1560,17650,11200,9250,1815,4525,7410,3200,2365,2946,6530,6280,7140,10162,13150,22250,2355,9156,4880,1390,6770,5390,3165,5353,7780,6900,7530,7780,2635,7760,5420,9410,3577,1955,2600,1520,3645,35550,15976,13600,7290,770,12300,10600,7260,7460,1540,1550,5050,NA,6410,5200,24700,873,5180,4840,12100,8090,27650,1505,1825,7010,1210,2890,2505,1905,2905,4405,1135,12400,7920,3275,4470,11400,1500,NA,7020,1670,1070,8150,27600,5320,8030,5010,3825,10900,867,4850,3060,4190,6390,3330,3655,2685,13650,6380,6620,8070,3220,1390,3580,126000,1230,3245,2280,3370,988,7110,2970,1635,4460,10450,4650,8940,5360,4365,6430,12150,848,1310,1645,7660,5230,2010,2550,3530,7390,1810,12600,6230,1160,5280,5460,2020,9770,6280,8840,15800,488,5080,7090,2715,2765,NA,3645,2800,1365,6000,4035,2515,1655,3860,4510,10550,4440,2835,5880,2940,12150,1460,5400,2425,6800,6870,4490,4765,3800,2320,NA,NA,10500,1790,1635,23950,2770,2165,1850,716,1875,62300,6580,4215,9950,9750,9343,3430,4435,4895,5100,5820,10350,1920,5410,3090,18150,2720,NA,7910,13300,4920,1715,4720,28950,2690,14200,7520,4290,12450,3220,949,4400,2050,17600,7460,3135,5050,2195,2160,2495,69100,4232,1105,4915,6442,1497,5890,1780,3705,3280,5860,13650,4290,1760,1210,3200,20100,7010,7600,2305,2035,4925,10950,2975,759,4391,1120,2535,1900,1465,1645,3755,1200,4160,5940,1840,4800,4470,5900,1877,2190,1630,520,7750,9800,5620,4630,3750,8130,2700,5630,2820,7460,3215,15350,8260,1280,1765,2660,NA,7100,1580,2335,1500,9790,7500,3235,4075,1815,2850,NA,4190,3375,4915,1758,5810,9720,5870,3270,9130,6192,1030,16250,1325,4200,5400,2710,3020,8590,198,3730,2305,787,NA,5720,NA,1455,2195,6030,6990,6850,1340,1400,2545,3990,2360,2335,7544,NA,1990,6500,5260,NA,5874,3740,1565,1460,1315,13650,4275,NA,6070,5380,3590,4545,4245,935,2305,680,10700,2160,NA,710,2220,11850,5440,2175,7030,5950,3690,616,2095,3120,5210,2800,1070,1325,3915,2070,3220,2045,1410,1417,3880,1420,1680,5314,517,1185,5220,6010,3150,1870,13000,5340,3495,5630,4560,2306,1905,15450,4275,NA,676,7760,1785,4225,3285,1340,2090,1530,5869,14000,931,13900,2850,2803,2450,2345,1735,3710,3330,839,12600,5860,8300,1185,8630,4495,1240,504,4770,1370,1910,934,4970,4450,3330,5220,8681,1750,3240,4280,2500,7580,2985,3195,4830,8600,2635,6470,6770,2640,4265,6570,434,2437,3040,666,4495,1465,3205,5683,3215,919,4630,6840,4140,7390,3350,2250,3965,1285,2820,1655,3210,6960,2450,6770,3790,2825,920,6510,4445,4055,2903,1405,3261,1700,2260,3555,2405,3245,3770,2000,2205,321,3210,6760,2895,1625,1810,2690,1815,5300,2500,5100,1825,5980,2515,3050,9450,4975,4895,4455,858,3320,932,4415,3110,5320,1970,3310,3450,2845,6040,1770,1080,4095,19050,4325,2685,11250,3500,4855,1985,11450,875,1360,10700,5470,639,3045,6170,2810,6210,18150,4316,4790,3990,8583,2168,6070,3525,23700,2515,3100,4260,4025,14376,7950,2305,3250,1430,2165,1550,587,2315,1300,2182,3450,3605,423,9300,495,2040,1615,10600,2195,3025,8400,5210,3650,3079,4620,3225,6050,4190,8450,788,2585,5990,3230,2835,2010,5150,11350,1710,1040,2259,1550,2553,3625,1000,6570,1640,4945,1490,4870,5420,6130,3370,807,3345,1375,815,2175,1870,721,5400,2650,2115,11000,2750,6680,4245,3700,1063,915,5760,4395,1010,1214,715,5490,1100,3025,1700,10350,461,2940,4450,33550,2300,4955,44700,298,2450,1010,311,3365,3225,4740,1340,8140,11800,6070,1570,3775,1160,914,2680,568,4080,3350,4840,3700,2290,3800,3005,6680,1442,12302,1320,2925,2495,2950,17650,3175,2440,625,2805,3500,22900,485,805,4880,3565,2965,2525,1765,552,4495,4770,5200,3550,68900,3990,796,1933,1950,2705,2280,4000,420,19800,1980,794,11950,656,19321,3495,4875,2320,1545,1725,849,3785,3575,701,1710,536,1335,408,387,998,155 -"2019-04-08",46650,77900,121500,345500,128000,223500,383500,186731,1404000,276500,110500,45000,45600,245500,218500,29400,276000,39000,233500,84500,102000,200500,498500,103500,185500,76900,76400,292000,39550,108500,95400,122000,123500,480500,14300,70737,66035,299000,27450,94800,14500,31500,12300,14600,20750,137500,340500,7860,87500,8590,54900,35050,53600,100000,98300,48150,70700,178500,50600,40550,16850,328500,101000,117000,231100,434560,14450,180500,68600,31150,36300,59300,170000,48300,36750,22800,321500,37650,75500,98700,226884,217000,28550,24950,128000,6300,32500,181700,47800,314000,30400,74340,90400,42200,104000,7130,4270,15150,18500,35050,5180,18150,38050,38600,99500,582621,742000,17900,3995,92600,5100,59100,36150,213033,33900,24650,309500,79600,94900,176100,33300,378500,92000,31000,25100,36350,53700,19900,49750,185500,31900,123100,14100,42300,97900,86200,76400,23800,143500,NA,53800,36250,15050,65700,79000,290000,104000,16950,23050,74400,6150,16400,48450,55066,51300,89200,13950,837000,82000,73900,3745,64300,4555,8440,3635,7300,76647,63500,1655000,9120,7520,6620,13950,NA,19150,50800,169591,12900,12750,5730,48800,NA,57100,13500,96245,76700,24800,30900,60800,33600,181500,13400,15900,32050,177200,21300,33350,106000,11900,17217,20722,44400,139000,40900,40850,23650,252500,22750,96800,10950,7550,46400,22000,145000,76500,20500,27600,28850,7820,23100,260000,9660,54000,5960,69000,19300,27600,44450,29100,76600,58900,19450,24500,90870,11650,161000,66700,1045,135000,33850,48950,NA,19800,86900,13250,179000,44150,27800,10750,5140,51500,30450,29050,38700,9920,54600,19400,72200,20400,38700,43700,37650,73300,20100,38700,25500,12500,1730,18050,59200,52600,4515,65600,48300,2930,51600,41800,40000,8630,50600,110000,54800,11600,3250,37063,17250,20650,27950,70500,54300,42200,29250,30200,37800,4472,17350,17500,69900,86700,1125,21800,8350,21800,61700,7990,83200,12650,2215,18900,57700,2660,48650,39950,28450,11950,21950,52400,21450,6220,27200,43650,5690,47350,59200,128000,61900,26800,9323,108400,32250,8420,67400,63100,28000,15292,14800,27950,43100,24350,53744,30600,60293,10600,16100,20300,62000,55400,NA,1325,2450,13450,36250,637000,8630,9220,2285,26800,5000,16650,19750,7010,117000,NA,7500,22223,9820,17750,7218,20060,60200,23750,NA,9420,14600,26450,3960,779,15200,31177,16100,11600,11050,147500,12317,49450,14450,19600,11950,28000,28150,322500,13307,18200,6890,41100,26100,69300,36400,29750,4125,38700,8560,151000,4045,41500,6824,NA,9750,34500,21700,56500,9370,9670,7750,25100,NA,7260,4535,8200,83600,43900,43200,21500,17900,47950,18950,19800,82700,13800,25450,10200,NA,38804,23150,NA,5850,3791,22050,18900,7020,76900,25850,1915,NA,15650,8180,39000,9250,89000,35200,13150,15400,6240,7070,9890,94000,16900,NA,13050,15650,NA,15450,12700,32100,27350,64000,31100,10700,10600,2995,83500,9950,4675,21950,6705,6380,2056,9150,14400,5210,11700,5220,15200,23700,10900,10650,22550,100500,7390,16300,1965,23212,7860,53400,613000,NA,14025,22850,49442,6980,21350,4700,8320,8660,3505,13150,11700,710,6630,15350,23200,32600,2400,6760,12450,5410,115500,45800,18450,1100,4745,9810,15805,26000,9970,7080,8440,3635,32000,12000,18000,4600,39150,31600,4790,59484,188000,7090,92700,2075,72400,20950,9590,NA,12200,56400,57700,34950,1365,78000,NA,10700,7870,5940,1890,6100,59400,3150,5160,15400,34050,2570,47100,13300,24800,10300,50800,41400,22850,10600,6050,10250,11700,19900,27650,18750,4230,8070,18450,58000,3855,2625,NA,3380,12100,59000,13100,15500,38000,3115,220500,17550,23050,89000,10850,11250,25400,20350,52300,28450,NA,20750,6640,16000,41000,13000,18700,8770,10000,2685,19450,13850,3540,28500,10200,3760,2020,8300,13250,1265,NA,1285,7140,5870,12000,5780,1800,18200,60400,4510,9450,40800,10900,5360,132000,942,7280,4360,24500,503,13000,18900,43050,4990,4100,11350,NA,11950,17500,2695,16950,17650,10400,92800,27750,7320,9990,20450,7960,12450,21000,24700,14100,12220,4900,22150,47500,15100,27650,5070,25900,29500,14100,2690,6080,19600,5351,6820,31450,NA,10200,6890,7710,3025,7580,2970,52800,10650,49350,NA,8150,10350,2835,2820,791,4735,7070,15550,13532,23100,29195,2760,152500,11550,26650,NA,9680,31100,93000,12050,3450,6630,4970,10650,776,3315,4875,82650,23800,8930,4440,2065,54700,2590,5240,6830,6570,1180,39800,2710,10700,20550,6350,7960,2685,8580,13000,10400,15200,25250,9200,NA,37150,15800,12200,13300,7080,21300,13000,19915,34950,6860,56200,11150,12350,57900,6790,4380,14100,4875,3510,4945,21000,28300,8750,4552,24750,5590,NA,862,5180,2960,7120,7280,1230,3415,34450,5080,6000,10200,7750,31000,7740,5190,6910,9850,97800,36250,10050,4940,12250,2180,6130,8110,657,11250,NA,882,8700,5780,12800,5530,14400,20800,2340,11250,8150,2575,6200,13050,2260,19000,2145,10000,132000,5250,66900,16200,7550,4610,9090,5640,9980,21400,7080,NA,29408,9340,11500,1605,20300,8170,20050,1545,35400,10650,15000,7430,21690,16200,4695,15950,5980,29350,9120,5660,12950,8190,1550,3535,4470,21850,2390,13250,251,21250,5650,1494,15100,10000,10450,10950,6680,2535,15000,23600,7870,9500,1575,2010,2775,848,33200,14800,4180,10250,13200,19300,2250,2540,3800,NA,6770,9230,6640,248500,39100,2460,10550,8400,26000,12700,8675,3390,6370,1775,1005,5450,4270,23750,15100,6150,2245,2630,9450,4190,14100,1595,3170,7870,12350,4105,4165,3875,10050,5860,37700,2815,5475,11100,3430,11350,11525,1015,7840,12600,14650,1970,57200,970,21700,12450,12100,5860,79700,8859,46200,15950,19100,2770,36650,2875,14600,5900,13300,4785,12900,1715,5560,16150,NA,6570,759,4915,6200,2440,1240,8360,7390,1555,10600,9703,2630,829,7650,5920,4750,8866,3830,14400,27100,6250,638,2725,4210,8030,1645,1400,7090,8420,2365,5730,4915,2490,9530,3545,2355,2685,9260,8800,7570,2320,11650,2390,2400,7450,11200,4200,4535,16150,10050,1175,1215,5610,2570,3870,2395,4645,19400,16350,29300,10050,1120,13150,12450,14150,4925,NA,249,1215,1020,6320,1620,4420,14800,12850,4480,29750,3180,13700,2295,12400,7170,2625,2100,15850,1950,2430,1895,5480,2675,4285,5000,12800,9860,108000,4970,8390,8640,3155,5990,6870,902,895,28066,NA,37250,12450,3980,8940,940,2660,10950,7130,1630,12900,18200,NA,3025,4220,15950,11550,1650,13200,8100,4120,153,26000,5100,2350,NA,9460,6000,910,7850,4275,4750,10350,14350,3850,18850,4760,2105,7400,5310,3555,10550,3380,4330,12450,2520,7850,6430,4280,1895,6280,4065,1474,11250,15800,2300,20954,5920,2880,2850,4710,5180,5480,4140,2935,4580,7160,15700,19600,6890,3710,17600,26250,2620,9810,16400,14000,19500,5350,24100,10300,1315,3740,6320,413,4030,6160,7300,889,9240,7800,8240,NA,3345,7730,6120,14450,NA,15650,1200,2920,679,3480,1905,30000,10850,2830,3090,24950,8020,1130,3920,5080,13700,23850,5439,3635,2870,37300,5950,9600,2465,82600,851,7400,12350,2640,8530,4190,605,1270,5090,1930,21800,3150,11150,19200,1635,1270,8478,2810,4050,2275,2525,1800,7520,1450,2410,6340,9470,9866,1410,5730,18300,1380,6510,2345,2615,9730,40650,7440,2500,7640,19950,2325,2425,11500,2150,969,6270,15478,2710,1900,2045,2695,40250,6190,75900,45500,6520,8230,52900,3275,7190,14250,3715,8140,2125,3230,2355,2287,5920,3045,6820,11100,1380,1885,4290,3960,929,1910,4610,8900,4035,7150,4970,6180,23104,1465,4430,1470,5110,2265,10000,42600,1700,NA,2980,14300,1410,1420,5610,1640,3565,1675,40400,1905,2110,NA,3810,3420,1885,1840,3530,2780,8950,5190,5600,2250,3150,6380,13750,9040,2990,116500,NA,2520,1975,7790,6240,184500,5230,5390,6950,4765,8950,20450,3950,NA,5570,3070,4600,13550,3990,8010,6952,NA,2195,NA,4915,19300,7410,2125,9390,8480,4175,3115,1318,7900,3080,NA,2250,2220,1845,3820,1930,7620,7910,5500,3170,10500,1600,2315,5330,2045,3780,181,3005,2175,977,4290,3670,22550,2280,2155,4170,10500,4905,12850,4765,17350,1735,3155,10450,4015,6733,28212,4455,12450,1455,1100,7850,3495,2955,7900,6900,2725,NA,15000,9010,9980,1200,15550,14600,1535,17500,10950,9250,1815,4525,7130,3190,2365,2946,6400,6360,7140,10064,12950,22250,2365,9186,5030,1465,6750,5360,3150,5345,7850,6700,7450,7800,2630,7720,5420,9270,3577,1942,2555,1525,3675,35400,15726,13250,7230,761,12550,10450,7430,7450,1490,1570,5000,NA,6260,5280,24950,884,6730,4865,11950,9190,27700,1490,1835,7010,1220,2875,2570,1890,2950,4425,1105,12400,7920,3215,4440,11250,1480,NA,7060,1655,1065,8020,27350,5310,8390,5030,3825,9900,874,4835,3060,4120,6330,3350,3540,2730,13750,6270,6800,7950,3220,1400,3655,124500,1215,3250,2285,3340,1000,7470,3025,1635,4475,9960,4635,8960,5180,4350,6650,12100,848,1280,1690,7460,5240,1970,2625,3690,7370,1960,12700,6310,1160,5350,5420,2100,9770,6160,8980,15100,492,5200,7120,2670,2765,NA,3420,2790,1350,6000,4000,2660,1625,3835,4430,10450,4305,2850,5855,3025,12050,1460,5330,2435,6840,6890,4475,4860,3800,2350,NA,NA,10550,1880,1635,24000,2750,2140,1815,695,1905,62700,6700,4260,10100,9830,9334,3365,4460,4850,5020,5920,10200,1925,5340,3125,17850,2720,NA,7870,13450,4960,1695,4695,28150,2675,14400,7410,4290,12600,3200,930,4385,2040,17500,7370,3185,5060,2190,2080,2525,69300,4237,1090,4910,6258,1501,5800,1760,3695,3355,5950,13650,4265,1860,1210,3200,20750,7490,7620,2310,1990,4890,10750,3415,750,4329,1085,2589,1870,1456,1650,3745,1220,4160,6380,1845,4830,4575,5820,1837,2270,1630,517,7580,9680,5750,4610,3735,8220,2705,5630,2850,7550,3210,14900,8200,1260,1761,2685,NA,7000,1630,2275,1520,9770,7530,3190,4240,1820,2825,NA,4145,3370,5370,1734,5840,9560,5730,3265,8920,6141,1050,16050,1330,4755,5350,2810,3000,8430,196,3685,2310,787,NA,5640,NA,1445,2140,6060,7120,6950,1299,1395,2560,3990,2340,2440,7471,NA,1950,6525,5280,NA,5757,3690,1565,1520,1285,13850,4275,NA,6010,5320,3590,4550,4215,925,2325,660,10350,2190,NA,710,2130,12000,5470,2150,6840,5940,3675,618,2125,3115,5270,2750,1040,1330,3930,2125,3170,2210,1435,1434,3850,1430,1650,5376,528,1205,5270,6000,3160,1820,13700,5330,3555,5600,4505,2301,1896,15300,4362,NA,654,8050,1780,4212,3360,1335,2065,1550,6031,14050,933,13900,2850,2747,2470,2310,1750,3675,3490,839,12800,5850,8430,1180,8620,4530,1195,504,4830,1335,1950,973,4990,4420,3330,5230,8481,1630,3175,4010,2535,7700,3100,3220,4830,8650,2720,6520,6730,2525,4255,6510,433,2406,3030,671,4785,1445,3205,6216,3205,923,4645,7370,4175,7490,3355,2250,4175,1300,2810,1620,3265,6860,2430,6780,3910,2845,909,6450,4455,3970,2903,1335,3289,1730,2250,3550,2355,3270,3770,1995,2155,318,3200,6770,2960,1700,1810,2690,1870,5280,2525,4990,1825,5980,2520,3000,9880,5000,4920,4475,892,3235,912,4395,3135,5310,1925,3300,3565,2800,6000,1720,1080,4051,19400,4300,2680,11300,3560,4805,1960,11450,883,1380,10350,5460,639,3035,6190,2895,6210,18250,4247,4770,4005,9024,2163,6060,3540,23500,2685,3030,4230,4025,14038,7990,2315,3245,1455,2125,1485,590,2290,1355,2177,3440,3575,423,9300,495,2045,1655,10900,2150,2875,8790,5270,3620,3084,4585,3235,5860,4190,8460,793,2670,5900,3980,2910,1955,5070,10900,1705,1035,2217,1585,2535,3585,1000,6740,1605,4945,1490,4870,5400,6170,3350,800,3270,1365,812,2280,1810,703,5260,2735,2085,10500,2870,6650,4075,3550,1047,923,5770,4385,1025,1251,716,5550,1105,2980,1685,10450,464,3190,4465,32200,2293,4955,44700,292,2420,1005,305,3280,3235,4740,1340,7910,11650,6140,1540,3770,1390,914,2680,545,4215,3310,4935,3815,2250,3800,3000,6680,1414,11861,1320,2950,2460,2935,17550,3175,2455,620,2805,3525,22950,485,805,4890,3715,3455,2535,1700,548,4470,4805,5090,3550,67900,3760,793,1941,1950,2790,2295,3855,411,19550,1945,750,11750,662,17941,3460,5260,2395,1515,1735,832,3765,3600,701,1680,536,1345,408,387,998,155 -"2019-04-09",46650,77800,121500,356500,127000,224500,387000,195327,1443000,273000,111500,44800,45500,244000,220000,28750,276000,38950,233000,84300,100500,207000,496000,102000,185500,78300,77600,292000,39200,110500,93500,121500,123000,480500,14350,71834,67083,298500,27200,91600,14450,31250,12200,14450,21750,138000,338000,7780,87500,8790,54400,34900,53100,103500,103000,47450,70100,179000,50600,40150,16750,329000,101000,122500,230200,433086,14350,181500,67900,31400,36400,61000,169000,47050,36450,23150,330500,37600,75000,97900,227841,220000,28900,25000,128500,6290,32050,183200,47050,312500,30150,73750,91500,41350,103500,7120,4260,15600,18500,34800,5250,17950,38400,38100,99600,580870,740000,18200,3985,92500,5060,58800,35950,212797,34000,23900,308000,81000,93900,178400,33050,381100,90900,30900,25400,35650,54300,19750,49700,187000,32550,122500,14300,44300,97200,86100,75300,23700,142000,NA,53600,36500,15000,67300,79600,287000,103500,16900,22800,75100,6130,16650,49700,55733,49600,89400,13600,822000,87000,75500,3760,65600,4555,8330,3695,7300,76568,64800,1670000,9200,7540,6490,14000,NA,19300,50600,171896,12750,12650,5680,48300,NA,57000,13300,95768,80300,24300,31300,60300,34050,180500,13650,16000,31950,178000,19500,37650,105000,11900,17265,20631,42950,142500,40200,40100,23300,250500,22800,98100,10950,7530,47100,21950,146500,76500,21550,27750,30000,7910,22550,264000,9700,56300,6000,68200,21150,27050,44400,31833,76600,58700,19500,24200,91663,11850,160500,66700,1040,136000,33300,48850,NA,19900,88700,13350,175000,44250,27650,10700,5150,50400,30350,28950,38550,9990,59100,19200,78500,20850,38750,46500,37500,72900,21050,38200,25800,12150,1775,19350,60600,50800,4505,65700,48850,2905,50800,42050,40950,8710,49350,111500,54000,11600,3255,36966,17950,20600,24950,71600,55900,42200,29500,30700,38150,4549,17350,17700,68900,88600,1135,22100,8340,21900,61500,7950,82900,13000,2275,19200,57700,2695,48950,40300,29000,12000,22200,51000,21150,6170,27350,43000,5770,47850,59600,128000,62100,26500,9390,108200,32100,8400,64900,63100,30000,15500,14300,27650,43500,23600,54230,30900,59747,10750,16200,20450,62000,55700,NA,1315,2480,13650,37000,638000,8670,9200,2280,25800,4945,17350,20000,7150,120200,NA,7520,22050,9870,17750,7168,21389,63700,26100,NA,9400,14850,27000,3835,783,16000,30646,16050,11550,11100,148500,12270,49350,14050,19750,11950,27600,28150,322000,13307,18400,6890,41000,25850,68800,36500,29450,4105,38600,8600,149500,4085,39700,6795,NA,9740,34000,21850,58200,9270,9620,7700,25250,NA,7250,4550,8170,84200,43400,43000,21600,17800,48400,18850,19700,82500,12650,25400,10500,NA,38471,23000,NA,6170,3813,21900,18800,7060,68800,25550,1910,NA,15400,8140,39350,9250,88000,35100,13300,15400,6190,7060,9920,94400,17250,NA,13350,16600,NA,15300,13350,32100,26750,64100,30600,10650,10250,2930,80800,9960,4685,22250,6972,6450,2044,9740,14250,5160,11650,5210,15100,24250,11200,11050,22800,100500,7630,16500,1965,23504,7860,52300,611000,NA,14070,22500,49252,6780,21350,4815,8170,8640,3915,13150,11700,711,6680,15200,23250,32250,2420,6840,12650,5420,115000,46650,18650,1090,4700,9820,15948,26650,10000,7140,8550,3740,30600,12000,18450,4555,38900,32600,4700,59289,191000,7290,91700,2045,73300,20950,9520,NA,12550,56500,58300,35300,1330,75400,NA,10800,7780,5920,1895,5980,59500,3120,5080,15500,34100,2550,48150,14250,24750,10350,50300,41700,23050,10600,6050,10300,11850,19450,27000,18950,4520,8300,19250,57300,3855,2610,NA,3385,12150,60500,13000,15450,37300,3090,229500,17900,22850,88600,11550,11400,25500,20200,51800,28350,NA,21450,6550,16050,41000,13050,18300,8770,9990,2695,19750,14250,3580,29150,10000,3600,2020,8150,13100,1290,NA,1315,7060,6140,11900,5780,1795,18250,60000,4530,9390,40800,11250,5310,132000,939,7500,4460,24400,509,13400,19000,42750,5030,4065,11200,NA,11900,17500,2750,17350,18100,10250,92800,27000,7430,10150,20250,7990,12350,20900,24750,14250,12038,4920,23000,43950,15150,27850,5130,25700,29500,14200,2645,6080,19550,5351,6790,34850,NA,10350,7000,7420,3060,7550,3035,53400,10750,48750,NA,8090,10250,2835,3665,787,4695,6970,15650,13766,25150,29245,2795,152000,11650,26700,NA,9720,31300,92700,12550,3445,6570,4940,10600,770,3320,4960,84321,23300,8910,4460,2045,56300,2595,5340,6770,6640,1170,39650,2730,10750,20550,6290,8010,2685,8510,13100,10400,15250,25200,9160,NA,36300,15400,12150,13400,6990,21000,13200,19117,37100,6780,55900,11050,12600,59000,6800,4385,14400,5040,3510,4965,20800,29550,8740,4513,24600,5720,NA,861,5080,2975,7100,7180,1215,3370,35150,5080,5970,10500,7570,31150,7740,5410,6790,10000,97500,37750,11300,4980,12150,2190,6230,8150,651,12900,NA,884,8910,5730,13050,5530,14800,20850,2320,11150,8710,2565,6160,12850,2215,18950,2155,10000,132500,5150,69600,16100,7150,4945,9100,5590,9730,21050,7430,NA,29909,9490,11700,1670,19900,8220,19700,1525,37000,10800,15000,7370,21833,16150,4700,16200,6540,29500,9030,5770,12850,8500,1515,3505,4475,21850,2445,13250,251,21200,5590,1481,15300,10000,10450,11000,6780,2555,15000,23900,7890,9790,1540,2010,2750,832,35700,14150,4210,9830,13050,19900,2210,2540,3866,NA,6800,9300,6570,252000,39150,2465,10500,8580,25400,12600,8782,3405,6350,1805,996,5420,4190,23800,15150,6160,2250,2900,9480,4140,13800,1585,3190,7870,13250,4085,4315,3875,10450,5840,38300,2790,5602,10850,3425,11100,11525,1010,7860,12650,14600,1995,56900,1005,21950,12800,11850,5950,81200,8909,45200,15650,19300,2735,36500,2840,14500,5660,13450,4795,12900,1710,5440,16350,NA,6810,753,4935,6180,2425,1215,8190,7400,1550,10600,9634,2620,825,7440,5900,4880,9102,3825,15000,27200,6250,640,2690,5000,7980,1660,1415,7030,8500,2325,5710,4980,2485,9560,3540,2340,2765,9250,8970,7640,2320,12250,2380,2390,7400,11100,4200,4515,16000,10050,1200,1245,5570,2570,3900,2410,4745,19200,16250,29250,10100,1115,13200,12650,14150,4880,NA,267,1210,1030,6300,1680,4435,14750,12850,4480,28600,3150,13800,2295,13150,7170,2615,2150,15300,1925,2380,1910,5510,2660,4290,5020,12300,10546,107500,5190,8520,9140,3120,6020,6800,1020,885,27986,NA,37150,12450,3920,9010,946,2655,10900,7100,1690,12750,18200,NA,2985,4280,16200,11600,1655,13600,7980,4075,155,26050,5100,2355,NA,9200,6290,911,7740,4300,4695,10550,14250,3850,18600,4580,2090,7330,5350,3565,10350,3385,4280,12500,2615,8070,6510,4230,1905,6120,4130,1537,12150,15950,2310,21137,5870,2890,2820,4675,5150,5520,4110,2960,4470,7380,15500,20100,6900,3690,17600,27850,2625,9740,16200,13900,19150,5390,23950,10200,1315,3780,6340,421,4085,6220,7470,888,9150,7800,8320,NA,3345,7760,6110,14500,NA,15650,1220,2930,681,3525,2110,29750,10850,2830,3090,24650,7980,1125,3935,5060,13700,23750,5259,3665,2885,36600,5950,9600,2455,83400,853,7860,12100,2565,8560,4190,609,1360,5010,1940,21300,3210,11350,19000,1640,1255,8426,2840,4065,2235,2540,1650,7690,1475,2375,6000,9460,9866,1410,5680,18200,1365,6520,2330,2610,10200,40550,7450,2500,7630,19950,2315,2475,11450,2105,970,6300,14994,2725,1915,2060,2700,41000,6240,75600,45650,6530,8290,52300,3380,7280,14250,3740,8200,2100,3225,2360,2287,5860,3055,7160,11100,1390,1830,4580,3945,1005,2000,4610,8730,4040,7200,4970,6220,23353,1450,4320,1465,5080,2260,10100,42600,1710,NA,2980,14200,1375,1380,5590,1610,3590,1650,40150,1945,2680,NA,3890,3380,1990,1870,3510,2780,8940,5180,5700,2274,3150,6380,13200,9000,2990,115500,NA,2550,1945,7540,6240,184000,5230,5170,6890,4775,8810,21000,3940,NA,5660,3195,4600,13750,4000,7790,6888,NA,2195,NA,4945,19100,7310,2150,9400,8490,4130,2870,1281,7930,3055,NA,2270,2160,1825,3883,1890,7600,7850,5560,3080,10700,1590,2320,5250,2060,3780,190,3055,2195,965,4100,3665,22650,2280,2080,4170,10650,4915,13050,4740,17500,1770,3490,10650,4070,6684,28212,4520,11950,1465,1100,7960,3445,2920,7910,6900,2625,NA,15100,9020,10000,1210,15500,14150,1550,17500,10950,9360,1815,4525,7120,3225,2380,2942,5890,6300,6950,9866,12550,23000,2365,9285,5150,1450,6700,5310,3145,5405,7900,6700,7440,7800,2690,7790,5420,8990,3472,1933,2510,1560,3640,35100,15751,13250,7050,759,12850,10450,7650,7490,1520,1560,4910,NA,6270,5200,27000,882,6570,4810,12000,8900,27450,1480,1785,7010,1210,2885,2495,1915,2970,4380,1140,12450,7820,3255,4420,11550,1480,NA,7050,1640,1060,8060,27400,5290,8990,5000,3935,9750,855,4815,3060,4055,6340,3410,3740,2710,14100,6180,6750,7940,3220,1400,3530,124500,1195,3340,2250,3345,1010,7600,3015,1635,4500,9940,4675,8990,5280,4545,6570,12000,849,1280,1670,7550,5280,1985,2650,3580,7280,2430,12550,6400,1160,5350,5390,2105,9800,6160,9000,15400,491,5030,7150,2655,2795,NA,3485,2880,1350,6000,4000,2625,1610,3805,4415,10350,4500,2860,5705,2980,12050,1460,5390,2425,6860,6870,4540,4905,3765,2375,NA,NA,10550,1825,1620,24000,2750,2150,1885,703,1895,62900,6550,4230,10100,9750,9381,3335,4460,4850,5190,5860,10350,1930,5300,3075,18450,2715,NA,7780,12900,4950,1710,4715,28100,2855,14400,7330,4290,12450,3200,939,4385,2005,17950,7410,3145,4900,2155,2030,2520,69300,4237,1100,4800,6250,1493,5660,1825,3730,3385,5850,14150,4200,1845,1210,3230,20450,7390,7430,2350,2045,4835,10700,3505,745,4314,1105,2487,1850,1494,1660,3725,1195,4125,6350,1835,4760,4490,5660,1797,2240,1630,522,7640,9690,5750,4510,3655,8140,2695,5630,2825,7520,3220,14850,8210,1315,1741,2630,NA,7170,1590,2365,1525,9670,7580,3230,4260,1840,2850,NA,4070,3380,5470,1734,5830,9610,5720,3295,8880,6141,1055,15850,1370,4945,5380,2800,2870,8440,193,3675,2345,787,NA,5680,NA,1435,2125,6060,7210,6920,1462,1480,2575,3975,2340,2580,7544,NA,1920,6525,5430,NA,6091,3660,1550,1515,1290,13400,4240,NA,5900,5290,3590,4460,4220,928,2325,652,10350,2190,NA,710,2200,12000,5400,2230,6830,5900,3665,622,2055,3100,5300,2725,1005,1325,3940,2095,3185,2255,1435,1447,3850,1450,1695,5358,530,1205,5300,5940,3185,1810,13350,5300,4110,5630,4520,2317,1896,15100,4482,NA,714,8150,1755,4225,3360,1325,2110,1535,6022,15000,933,13900,2885,2747,2470,2310,1740,3750,3495,839,12800,5830,8410,1170,8500,4605,1225,504,4860,1420,1925,950,4945,4430,3330,5230,8581,1655,3185,3800,2545,7570,3070,3230,4810,8720,3085,6510,6700,2655,4275,6510,436,2420,3020,700,4800,1430,3220,6292,3215,918,4550,7150,4220,7650,3345,2250,4030,1300,2785,1635,3290,6750,2440,6770,3835,2865,888,6270,4450,4080,2788,1550,3303,1720,2250,3560,2335,3295,3750,2005,2195,314,3235,6740,3030,1845,1715,2680,1855,5210,2510,5000,1835,6040,2470,2995,9870,5020,5040,4605,893,3270,931,4425,3160,5310,1950,3275,4000,2865,6400,1655,1065,4051,19050,4295,2670,11300,3540,4700,1945,11750,853,1385,11150,5520,639,2990,6120,2890,6490,18150,4193,4765,4005,9928,2137,6030,3555,23300,2760,2990,4185,4015,13990,8030,2340,3300,1470,2145,1625,598,2380,1350,2188,3480,3605,423,9290,495,2040,1640,10850,2175,2875,8900,5300,3765,3036,4575,3200,5890,4190,8440,790,2640,5950,3920,2875,2000,5030,11350,1650,1040,2289,1610,2541,3590,1000,6660,1590,4945,1490,5000,5290,6830,3300,802,3365,1415,817,2520,1825,684,5370,2880,2060,10800,3010,6630,4000,3730,1055,909,5770,4450,1010,1222,712,5450,1080,3300,1695,10950,462,3150,4470,32600,2259,4920,44800,294,2430,996,307,3250,3240,4935,1335,7690,12650,6180,1580,3670,1325,914,2685,538,4355,3360,4900,3905,2195,3800,3000,6680,1414,11941,1295,3045,2475,2920,17600,3210,2405,612,2790,3545,22950,485,805,4935,3740,3325,2490,1685,553,4450,4860,5160,3550,67900,3830,800,1951,1950,2805,2270,3905,411,19250,1855,773,11850,633,18686,3435,6000,2560,1495,1850,852,3730,3600,701,1680,536,1320,408,387,998,155 -"2019-04-10",46700,78600,122000,363500,127500,226000,389000,196282,1430000,273000,111000,45200,45750,246500,220500,29650,272500,40100,235000,85500,102500,201500,497500,102500,184000,78700,77200,293500,39150,110500,92700,119500,128000,482500,14350,71335,66702,295500,27700,93000,14550,31600,12150,14650,21950,139500,341000,7820,86000,8800,53900,35500,53800,102000,104500,48250,71200,179500,50600,40550,16700,329500,101000,125500,232200,434560,14450,179500,68900,31200,36750,60700,169500,46450,36600,23000,329000,38550,77100,96900,237415,224500,29300,25050,128000,6360,32950,181300,46800,334000,32900,75223,90000,39850,101000,7200,4345,15875,18500,34800,5120,18250,37950,38600,99900,592643,741000,18400,3970,92400,5080,58800,36000,218374,34400,23650,327500,80500,93900,174800,31800,409000,90300,31350,24900,35650,54700,19850,49750,193500,33750,122800,14100,44750,97300,88600,74600,23850,143000,NA,54200,36550,14900,68600,81300,287500,103900,16650,23000,75800,5870,16650,50700,55066,50000,90000,13650,826000,85800,74300,3835,65600,4605,8410,3830,7200,78301,66200,1651000,9270,7540,6610,14400,NA,19600,50900,171896,12700,12700,5700,48200,NA,57600,13700,96721,84100,25200,32250,60900,34750,184500,13750,16450,31400,178300,19900,35150,106000,11750,17313,20677,44800,140500,40600,40300,23050,255000,23750,99100,11050,8000,46400,22250,148000,76500,21900,28100,29250,7890,22950,256000,9790,56400,6000,69800,20050,27650,44950,31400,77900,58900,19600,24450,91861,12050,163000,65800,1040,139000,33200,49000,NA,20150,89700,13400,173500,44500,28050,11300,5180,50700,30750,29250,39350,10200,58800,19350,84300,20900,38500,47350,36850,72500,21000,37650,26000,12250,1760,19000,60200,50800,4500,65600,49800,2905,50500,42950,42100,8710,49950,112500,53900,11650,3250,37355,18250,20650,26000,71600,57400,42450,29650,30100,38550,4496,17350,17900,69500,87500,1150,21550,8540,22200,61800,8030,84600,13050,2255,19000,58200,2695,49050,40900,28500,12100,22900,52600,21250,6230,27800,43900,6060,49700,59000,125500,63700,26550,9504,107400,31850,8570,63800,64200,30350,15417,14600,27750,43900,24750,55590,30950,61384,10800,16300,20000,61700,55900,NA,1305,2680,13600,36900,642000,8640,9200,2275,26500,5020,17450,21000,7150,119600,NA,7570,21489,9830,17850,6992,21194,63500,26950,NA,9690,14750,27300,4040,778,15500,30598,16300,11650,10900,146000,12365,50500,14150,19900,11950,27600,28600,322500,13307,18700,6880,41100,26650,70400,36900,29100,4090,38800,8980,147500,4135,40300,6931,NA,9780,34100,21850,58100,9120,9700,8070,26050,NA,7290,4520,8050,84300,44100,41650,22900,17850,48650,18950,19300,82300,12500,25250,10650,NA,39710,23100,NA,6160,3827,21350,18800,7190,69300,26200,1940,NA,14900,8170,39650,9270,91700,34750,13600,15550,6630,7600,10100,94300,17400,NA,13050,16700,NA,15150,13750,32400,26900,64900,31000,10500,10200,2960,80300,9960,4755,22100,6963,6500,2056,9700,14350,5140,11950,5340,15100,24250,11200,11550,22650,99400,7700,16800,1980,23698,7880,51000,618000,NA,13844,22850,49156,6890,21550,4770,8150,8480,3800,13700,11650,711,6750,15200,23250,32900,2430,7000,12400,5430,115000,45700,18500,1095,4650,9900,15948,27500,10100,7230,8600,3730,30700,11850,18150,4610,39400,32300,4690,59581,191500,7140,92100,2100,74500,21250,9450,NA,12350,56500,56500,35000,1330,74100,NA,10750,7820,6060,1895,6080,59300,3085,5070,15400,34250,2630,51200,14200,24950,10250,51100,41700,22950,10700,6490,10550,11750,19800,27200,19750,4365,8300,19850,57700,3990,2610,NA,3400,12300,63000,12900,15300,37850,3155,240500,17750,23500,86700,11250,12100,25600,20450,52100,28300,NA,20950,6790,16150,41800,13450,17350,8850,10000,2700,20000,14000,3675,28750,10150,3670,2020,7760,13300,1260,NA,1320,7190,6280,12100,5780,1795,18500,60100,4600,9390,41500,10850,5300,134500,939,7610,4520,23900,515,13550,18950,43850,5020,4215,11400,NA,11900,18000,2765,17300,18500,10400,92600,27250,7580,10100,20450,7990,12200,20850,25200,14800,12312,4970,23700,45050,15400,27950,5070,25700,30050,14400,2655,6050,19500,5312,7290,34000,NA,10450,7020,7550,3050,7530,3015,53400,10750,49300,NA,8080,10300,2810,3895,786,4725,6880,15550,13579,24900,29295,2805,150500,11450,26400,NA,9800,30950,92700,12650,3380,6600,4940,10600,766,3320,4920,92576,24350,8790,4360,2035,56300,2640,5220,6930,6750,1160,39450,2730,10650,19000,6320,8700,2725,8460,13200,10400,14950,25400,9110,NA,37600,14650,12150,13300,6990,21200,13600,19352,40000,6680,57000,10950,12600,59900,6800,4380,15150,5460,3520,4955,20700,29100,8740,4557,24800,5650,NA,864,5090,2980,7050,6950,1210,3335,35200,5050,5900,10750,7390,31150,7740,5410,6760,10300,97700,37100,11350,5070,12350,2175,6150,8230,651,13200,NA,886,8620,5860,13000,5620,14850,20750,2345,11150,8640,2625,6250,12900,2275,18500,2170,9990,132000,5210,68700,16250,7080,4800,9140,5920,9800,20800,7780,NA,29559,9350,11850,1665,20050,8200,20550,1505,36700,10800,15000,7350,22357,15900,4670,16050,6510,29500,9020,5820,12850,8540,1515,3560,4485,22050,2465,13000,252,22500,5730,1486,16900,10150,10300,11000,6820,2520,15300,23650,7700,9570,1525,2015,2735,832,35600,14250,4190,10000,13250,19450,2230,2545,3814,NA,6850,9420,6450,253500,39150,2465,10350,8580,25300,12650,8626,3550,6470,1775,1005,5440,4210,23800,15350,6190,2200,2920,9470,4180,13800,1570,3190,7870,13550,4130,4295,3895,10600,5980,38150,2790,5627,11100,3465,11200,11525,1005,7850,12650,14400,1960,56800,1140,22250,11850,12250,6020,80000,8909,45300,15650,19150,2795,37400,2855,14350,5660,13700,4820,13350,1710,5300,16700,NA,6850,760,4975,6190,2415,1195,8180,7410,1550,10750,9703,2640,866,7390,5890,5250,9092,3790,15400,27350,6210,654,2695,6100,8580,1660,1390,7000,8520,2320,5650,4970,2505,9470,3550,2290,2720,9230,8740,7540,2415,12500,2420,2415,7420,10950,4200,4545,16000,10050,1215,1275,5830,2565,3915,2435,4610,20850,16250,29300,9980,1115,13250,13050,14150,4925,NA,271,1230,1035,6330,1765,4450,14400,12950,4480,28450,3195,13600,2295,13550,7010,2580,2085,14900,1925,2370,1915,5630,2635,4320,5020,12400,10301,108000,5150,8510,9200,3220,6120,6900,1070,880,28347,NA,37350,12550,4010,9410,935,2665,10850,7140,1695,12900,17700,NA,2995,4200,16100,11350,1665,13600,8020,4080,153,25300,5100,2360,NA,9300,6340,914,7710,4230,4700,10500,14300,3840,17250,4385,2090,7390,5400,3590,10550,3385,4335,12600,2655,8170,6480,4230,1915,6200,4220,1532,12350,15900,2310,21366,5890,2880,2845,4785,5220,5470,4235,3450,4455,7310,15700,20200,6900,3685,17550,30000,2670,9850,16450,13900,19200,5390,24050,10300,1315,3700,6340,425,4055,6280,7370,878,9220,7730,8340,NA,3460,7810,6030,14850,NA,15550,1225,2955,667,3590,2105,29700,10900,2855,3100,25050,8060,1155,3795,5070,14200,23250,5299,3685,2900,38050,5990,9540,2510,84200,844,8010,12250,2570,8620,4190,605,1350,5010,2005,23000,3200,11350,18800,1620,1270,8418,2875,4080,2245,2580,1710,7490,1500,2385,6050,9380,9825,1410,5730,18550,1335,6590,2300,2615,10100,40850,7440,2500,7970,20100,2300,2460,11450,2175,960,6280,15042,2730,1905,2020,2730,41250,6210,75800,45750,6540,8240,51500,3265,7290,14500,3795,8340,2070,3180,2355,2281,5840,3010,7210,11300,1425,1825,4580,3985,1120,2135,4640,8930,4050,7260,4980,6170,23702,1480,4100,1500,4905,2295,10100,43050,1730,NA,2980,14400,1385,1370,5640,1650,3685,1735,40250,1915,2590,NA,3815,3390,1975,1970,3555,2780,8980,5180,6200,2385,3150,6300,14750,9080,2990,117000,NA,2580,1970,7260,6260,185000,5270,5250,6950,4850,8810,20500,3970,NA,5630,3210,4600,13600,3985,8180,6888,NA,2195,NA,4770,19350,7350,2130,9330,8480,4155,2880,1304,7930,3050,NA,2305,2040,1810,3921,1870,7710,7860,5500,3080,10700,1580,2325,5210,2070,3780,186,3070,2215,953,4370,3680,22550,2280,2060,4170,10550,5020,13000,4685,17700,1760,3380,10900,4195,6714,28317,4495,11800,1480,1100,8050,3695,2980,8110,6890,2665,NA,14950,9090,10000,1215,15600,15300,1545,17700,11100,9760,1815,4525,7000,3245,2430,2954,6000,6360,6800,10113,12400,23000,2390,9325,5100,1500,6740,5330,3150,5405,8230,6680,7510,7750,2665,8020,5420,9130,3465,1955,2625,1525,3645,35400,16777,13300,7290,740,12950,10400,7970,7480,1540,1570,4950,NA,6290,5180,27800,880,6930,4885,12250,9230,27300,1475,1785,7010,1220,2900,2485,2000,2995,4430,1125,12400,7780,3215,4395,11450,1495,NA,7130,1640,1070,8090,27950,5360,9090,5040,4000,9780,856,4815,3060,4055,6340,3395,3615,2775,13550,6210,6800,8030,3220,1400,3570,124000,1200,3220,2430,3370,995,7650,3060,1635,4830,10050,4685,9160,5320,4495,6570,12100,850,1245,1675,9810,5220,2030,2615,3580,7220,2545,12700,6410,1160,5410,5580,2095,10150,6210,8910,15650,509,4950,7170,2605,2825,NA,3475,2840,1355,5970,4000,2650,1645,3825,4590,10400,4600,2865,5680,2870,12050,1460,5410,2440,7300,6950,4515,5050,3795,2340,NA,NA,10450,1815,1620,23900,2730,2145,1930,714,2025,63200,6250,4250,9740,9630,9428,3350,4450,4855,5130,5860,10100,1935,5220,3215,18200,2735,NA,7830,12900,5020,1685,4700,28150,2780,14100,7340,4290,13700,3280,984,4420,2000,18500,7400,3105,4980,2175,2055,2500,69000,4296,1085,4795,6642,1487,6230,1805,3760,3415,5840,14100,4300,1845,1210,3225,20450,7810,7470,2350,2040,4860,10750,3420,763,4290,1085,2603,1855,1494,1615,3695,1195,4115,6130,1810,4760,4570,5610,1819,2400,1630,516,7610,9670,5810,4655,3665,8110,2690,5630,2815,7570,3115,15050,8240,1330,1741,2645,NA,7220,1560,2340,1530,9690,7480,3200,4240,1830,2935,NA,4100,3370,5560,1706,5760,9780,5720,3370,8810,6103,1090,15400,1370,4990,5610,2795,2880,8560,196,3675,2430,787,NA,5650,NA,1465,2135,6040,7270,7570,1403,1455,2630,3970,2380,2625,7544,NA,1890,6550,5460,NA,6191,3625,1560,1505,1300,13750,4230,NA,5940,5310,3590,4525,4240,928,2325,635,10400,2160,NA,710,2220,12100,5440,2230,6830,5920,3735,645,2015,3160,5340,2705,1035,1355,4020,2090,3210,2345,1480,1499,3850,1445,1730,5367,529,1195,5380,5950,3230,2030,13000,5430,4090,5640,4255,2312,1856,15250,4489,NA,709,7810,1785,4275,3360,1335,2125,1540,5983,15850,936,13900,2890,2778,2515,2255,1790,3820,3525,839,12850,5800,8400,1170,8600,4605,1235,504,4865,1425,1945,956,5100,4445,3330,5220,8606,1610,3295,3945,2510,7600,3050,3240,4885,8840,3145,6480,6600,2645,4270,6390,436,2414,3075,695,4845,1470,3240,6190,3245,920,4600,7600,4235,7600,3395,2250,3945,1360,2830,1665,3325,6750,2545,6800,3860,2845,885,6370,4490,4080,2783,1490,3354,1705,2260,3630,2400,3245,3750,2015,2135,318,3265,7370,2985,1815,1705,2690,1835,5190,2510,5030,1840,6050,2500,3005,9830,5070,5050,4645,898,3335,925,4530,3200,5280,1920,3290,3775,2860,6450,1615,1090,4080,19100,4325,2685,11900,3555,4695,1945,11750,850,1395,11600,5560,639,2970,6200,2845,6480,18250,4193,4770,3960,9928,2163,5970,3575,23450,2655,3230,4150,3940,13990,8020,2335,3290,1450,2150,1605,601,2560,1355,2188,3520,3610,423,9350,495,2065,1635,11000,2155,2920,8700,5360,3755,2994,4560,3220,5980,4205,8430,790,2660,6090,3765,2940,2000,5100,11150,1625,1045,2362,1590,2565,3580,1000,6650,1610,4945,1490,5010,5230,6820,3340,813,3365,1385,814,2405,1805,695,5290,2960,2090,11200,3015,6820,4035,3610,1055,850,5830,4445,1010,1272,719,5320,1095,4290,1700,12100,462,3165,4465,32500,2270,4940,46000,295,2435,990,312,3310,3260,4980,1340,7550,12700,6100,1590,3710,1350,914,2810,536,4335,3310,4860,4015,2195,3800,3000,6680,1428,11941,1365,3140,2445,3005,17700,3885,2420,618,2800,3610,22700,485,805,4960,3840,3180,2505,1710,549,4395,4880,5310,3550,69200,3820,793,1993,1950,2770,2215,3980,407,19150,1930,756,12400,633,18686,3325,6140,2645,1530,1790,880,3695,3580,701,1775,536,1340,408,387,998,155 -"2019-04-11",46250,78400,121500,365000,128000,226500,388500,201058,1453000,269500,111500,45200,45750,245000,226500,29200,266500,40550,235000,84900,102500,204500,505000,101000,185500,78900,77400,296000,38950,112000,92000,118500,130000,481500,14350,71036,67940,301000,27400,92400,14450,31250,12050,14500,22100,141000,342000,7810,85600,8930,54800,35600,53700,102500,105500,47850,72200,178000,50300,39900,16600,324500,99300,125000,224000,435051,14400,180000,67600,31150,36750,61900,167500,46450,37100,22950,321500,38600,78300,97200,235021,223000,29350,25000,125000,6330,33100,183300,48200,335500,33950,74831,91900,40150,101000,7250,4405,17200,18950,35000,5050,18150,38400,38550,97900,612005,745000,18550,3965,94000,5060,59100,35750,218767,34500,24050,326000,83900,100000,171600,31500,418000,89200,31050,25200,35150,53400,20000,50100,194500,35150,123900,14100,44200,95900,87300,74700,24100,144000,NA,53900,38400,15300,68800,80800,291500,105900,16500,22750,76900,5740,16850,50600,55543,49900,92600,13650,838000,85100,74400,3880,66000,4715,8410,4330,7340,77356,67000,1633000,9180,7540,6660,14300,NA,19750,51700,171596,12750,13000,5760,47950,NA,58700,13700,96245,89100,25250,32150,62000,35700,186500,13750,16500,31550,176800,20050,34600,105000,11750,17504,20540,44500,141000,42600,41000,22900,255000,24050,101000,10900,8080,46850,24950,154000,76500,22200,29300,29050,7900,22700,256000,9690,57800,6020,71200,20150,27100,44400,31967,77900,59400,20050,24500,92456,12000,161000,66500,1055,138500,34000,49250,NA,20350,89800,13700,172500,44550,28000,11200,5170,50600,30300,29450,39150,10350,60100,19000,83100,21300,38100,50300,36950,72000,21200,38050,26450,12250,1730,19000,61400,51200,4500,65200,50300,2930,51200,42900,42150,9080,50200,113000,55000,11700,3245,37063,18350,20950,27400,71500,57300,43200,29600,30700,38700,4554,17400,17750,68400,86600,1155,21400,8560,22250,63500,7980,85600,13050,2305,18750,58600,2715,50300,40950,28950,12250,23000,53400,21000,6260,28300,45100,6700,50000,58900,123500,63500,26450,9876,110300,32300,8570,63900,63900,30400,15957,14250,28100,44200,24950,56076,31000,61384,10950,16250,20700,61900,56800,NA,1315,2620,13800,37000,641000,8840,9230,2280,26150,4975,17450,22800,7590,124100,NA,7620,21575,10250,17700,7042,21389,66300,26950,NA,9540,14750,27550,3900,778,15250,31949,16650,11900,10900,146000,12556,50100,14300,20050,12250,27550,28500,325000,13307,18450,7090,41100,26700,71800,37000,29500,4140,38600,8650,151000,4180,43600,6911,NA,10350,34100,21850,57800,9250,9740,7980,26650,NA,7260,4500,8000,84300,45100,42000,23050,17900,48750,19100,19150,82600,12650,24800,11400,NA,40902,23000,NA,6080,3850,22200,18700,7260,71000,25550,1955,NA,14875,8160,40050,9400,110000,34350,13600,15500,6640,8570,10150,94500,17750,NA,13000,16550,NA,16100,13500,32650,29100,65600,30700,10700,10500,3065,80600,9900,4915,22100,6954,6450,2052,9780,14350,5180,12150,5370,14900,24400,11000,11550,24200,98800,7940,17400,1995,23698,8040,54200,612000,NA,14025,23050,49252,6800,21700,4930,7630,8380,3685,13800,11700,716,7120,15000,22950,33800,2470,6940,12500,5450,115000,45650,19050,1100,4730,10100,16043,27350,10150,7180,8950,3720,31550,11900,18000,5990,38800,32800,4650,59386,192500,7150,91600,2165,74800,21700,9640,NA,12550,56600,57200,35800,1350,74200,NA,10800,7910,6160,1840,6220,59200,3460,5170,16750,36100,2620,52200,14250,25850,10300,51600,41400,22700,10800,6510,10750,11900,19900,27100,19650,4350,8700,19700,58100,4200,2650,NA,3435,12250,64600,12950,15650,40300,3135,236000,18000,23300,83700,11300,11950,25800,20050,52100,28350,NA,23000,6840,16050,41800,13400,17100,8770,10100,2690,20250,13850,3575,29150,10500,3655,2035,7730,13200,1270,NA,1380,7500,6470,15700,5780,1800,18900,60000,4675,9490,41250,11050,5330,132500,949,7720,4750,23100,518,13500,18900,43600,5000,4105,11400,NA,12000,18000,2675,17250,18150,10500,92900,27800,7500,10000,20650,8190,13450,20900,25250,14750,12220,5000,23250,48100,15350,27950,5150,25200,29650,14400,2700,6050,19050,5331,7460,33000,NA,10350,7250,7520,3060,7650,3035,53500,10750,49950,NA,8180,10250,2820,3900,807,4715,6910,15550,13719,25300,29195,2840,154500,11650,24750,NA,10250,32100,95900,12250,3385,6700,4940,10750,808,3355,4885,93067,23750,8730,4320,2070,56100,2630,5150,6850,6820,1170,39500,2725,10600,19450,6530,8760,2740,8600,13050,10350,15150,26400,9100,NA,37600,14850,12250,13400,7070,21450,14800,19633,40100,6820,57400,11350,12650,62800,6730,4515,15200,5500,3605,4960,20600,29250,8710,4606,24850,5560,NA,868,5060,2990,7070,6780,1215,4100,35250,5060,5980,11800,7370,31500,7740,5470,6900,10700,99200,37450,11100,5440,12400,2210,6330,8230,651,13350,NA,888,8620,6090,13150,5540,14750,21050,2380,11100,8730,2690,6310,13000,2290,18600,2235,10300,136000,5280,67600,16100,7170,4820,9450,5940,9680,20900,7700,NA,29458,9420,12000,1825,21050,8230,19900,1545,36300,11200,15000,7290,23168,16400,4745,15700,6440,29800,9070,5980,13000,8500,1490,3580,4570,22300,2475,12750,254,22200,5780,1510,17750,10150,10500,11250,6880,2485,15150,23450,8500,9700,1580,2030,2755,858,35450,14550,4285,9800,13250,19850,2250,2575,3767,NA,6920,9890,6470,253000,39750,2535,10550,9170,24900,12550,8626,3530,6470,1830,1000,5460,4300,24000,15700,6240,2250,2745,9800,4090,13600,1630,3185,7870,13550,4135,4295,3900,10450,6000,37850,2800,5880,11050,3485,11150,11575,1025,7850,12650,14550,2020,57200,1060,22150,12250,12350,5980,79800,8884,50000,15500,19450,2820,37150,2985,14650,5650,13800,4965,13350,1725,5290,16600,NA,7120,773,5120,6300,2465,1165,8510,7490,1555,10800,9604,2700,867,7300,5850,5500,9082,3910,15150,27250,6170,659,2740,6670,8270,1680,1395,7230,8620,2285,5400,4970,2500,9580,3650,2250,2675,9340,9330,7630,2415,12450,2405,2470,7440,10800,4200,4590,15950,10050,1220,1255,5750,2555,3900,2435,4560,20950,16600,29300,10150,1150,13150,12900,14150,4880,NA,259,1240,1015,6480,1835,4485,14500,13000,4480,28600,3245,13150,2295,13400,7280,2585,2130,15450,1895,2410,1895,5730,2895,4275,5030,12150,10350,109000,5040,8710,9210,3220,6310,7020,1060,884,28427,NA,37500,12450,4035,9540,941,2735,11150,7130,1690,12850,17400,NA,2995,4300,16500,11500,1670,13300,7990,4130,153,24800,5150,2365,NA,9110,6270,920,7780,4305,5120,10550,14400,3855,18950,4390,2090,7500,5430,3610,10500,3390,4425,12600,2590,8000,6470,4215,1935,6360,4295,1487,12400,16550,2295,21137,5900,2940,2900,4825,5260,5760,4220,3495,4565,7430,15750,20200,6940,3680,17700,28800,2675,9940,17050,13800,19950,5410,24300,10250,1315,3770,6290,428,4345,6450,7400,876,9300,7810,8470,NA,3490,7950,6000,14900,NA,15700,1255,2950,665,3575,2210,30100,10900,2870,3145,25700,8110,1155,3910,5070,14000,23700,5312,3740,2920,38750,6140,9740,2710,86000,874,7810,12350,2570,8650,4190,606,1260,5090,2010,22600,3210,11400,18650,1730,1330,8679,2855,4135,2268,2550,1715,7600,1480,2430,6000,9500,10031,1410,5720,18600,1330,6720,2300,2640,10250,40800,7400,2500,7890,20400,2300,2390,11350,2180,974,6350,14559,2805,1960,2035,2765,41350,6350,76100,45800,6480,8120,55500,3300,7420,14450,3835,8330,2185,3125,2385,2265,5880,3040,7140,11500,1430,1940,4640,3980,1260,2135,4670,8980,4070,7320,5050,6500,23353,1495,4045,1560,4880,2315,10050,46500,1715,NA,2980,14550,1380,1400,5640,1650,3680,1685,40500,1925,2620,NA,3755,3425,2005,1965,3480,2780,9060,5150,6300,2399,3150,6340,15000,9250,2990,118000,NA,2550,1995,7350,6270,185000,5290,5390,7140,4895,9420,20500,4050,NA,5700,3660,4600,14000,4000,8360,6840,NA,2195,NA,4880,19400,7410,2140,9450,8470,4110,3005,1388,8380,3070,NA,2305,2110,1810,3984,1845,7780,7850,5630,3080,10750,1590,2325,5420,2070,3780,185,3125,2230,955,4365,3680,23600,2300,2050,4170,10650,5040,13150,4725,17700,1780,3805,10800,4125,6714,28352,4600,11900,1495,1100,8050,3690,2990,8100,6940,2700,NA,15150,9290,10100,1275,15600,15800,1565,18050,11100,9650,1815,4525,7060,3230,2475,2971,5960,6370,6500,9916,12750,23150,2415,9344,5040,1505,6820,5400,3140,5509,8230,6830,7730,7730,2695,8070,5420,9120,3490,1978,2630,1500,3625,35300,16702,13450,7550,750,12800,9980,7730,7530,1525,1595,5010,NA,6340,5270,28000,872,7090,4920,13200,9120,27400,1485,1815,7010,1225,2920,2500,2045,3520,4475,1115,12400,7830,3345,4540,11400,1500,NA,7090,1660,1085,8090,27850,5490,9080,5050,3950,9860,857,4875,3060,4025,6410,3400,3610,2775,13400,6610,6650,8100,3220,1390,3560,126000,1225,3270,2310,3380,996,7700,3100,1635,5050,10650,4750,9180,5290,4465,6320,12150,851,1275,1710,9240,5260,2040,2640,3625,7290,2600,12600,6360,1160,5440,5490,2110,10050,6270,9010,17350,512,5050,7250,2655,2820,NA,3755,2860,1380,5950,4020,2650,1665,3860,4670,10450,4550,2870,5755,2870,12450,1460,5460,2450,7150,7020,4510,5440,3740,2355,NA,NA,10550,1800,1625,24000,2750,2180,1905,709,2050,62900,6330,4230,9720,9990,9569,3305,4540,4870,5150,5870,10200,1940,5900,3190,17900,2770,NA,7810,12800,5040,1685,4790,28650,2710,14050,7620,4290,13650,3285,994,4530,2030,18600,7470,3135,4970,2180,2005,2535,70000,4291,1145,4895,6754,1487,6880,1805,3745,3475,5880,13500,4300,1850,1210,3225,20650,7570,7640,2350,2055,4860,11000,3310,773,4329,1105,2890,1860,1516,1630,3785,1215,4140,6220,1810,4785,4540,5720,1824,2450,1630,520,7750,9700,5800,4625,3740,8460,2710,5630,2835,7570,3130,14850,8500,1350,1770,2670,NA,7410,1555,2235,1535,9860,7620,3200,4230,1820,2980,NA,4085,3415,5500,1710,5770,10100,5770,3360,9000,6294,1050,15350,1470,4850,5630,2820,2845,8650,197,3810,2400,787,NA,5770,NA,1470,2165,6090,7270,7480,1353,1460,2590,3990,2375,2630,7508,NA,1780,6625,5470,NA,6324,3675,1615,1575,1320,13650,4215,NA,6000,5300,3590,4545,4290,937,2340,663,10550,2155,NA,710,2205,11900,5540,2255,7010,5900,3730,676,2065,3135,5540,2770,1015,1360,3940,2075,3255,2360,1505,1465,3895,1435,1715,5614,530,1205,5380,5900,3265,2065,12900,5440,4120,5750,4145,2317,1820,15650,4449,NA,720,7610,1775,4391,3400,1345,2155,1550,6041,15650,953,13900,2900,2818,2510,2555,1855,3805,3525,839,12900,5820,8370,1190,8530,4635,1305,504,4900,1410,1970,943,5700,4450,3330,5240,8606,1595,3240,3890,2540,7850,3010,3240,4850,8910,3010,6350,6670,2715,4285,6500,437,2443,3085,697,5000,1500,3325,6292,3270,922,4605,7560,4290,7720,3375,2250,3945,1355,2825,1655,3325,6790,2505,6790,3780,2845,868,6370,4505,4140,2850,1485,3354,1790,2260,3685,2435,3345,3770,2030,2235,322,3255,7270,2970,1770,1775,2720,1830,5240,2540,5060,1845,5990,2480,3085,9890,5070,5130,4680,909,3285,1010,4655,3330,5370,2020,3325,3950,2880,6380,1665,1090,4197,19100,4335,2685,11900,3645,4665,1990,11900,872,1395,11500,5530,639,2940,6280,2885,6190,18250,4262,4845,3985,9958,2132,6050,3590,23650,2645,3080,4260,4030,14038,8260,2430,3250,1480,2165,1610,605,2480,1375,2188,3505,3660,423,9350,495,2100,1845,11000,2150,2965,8590,5500,3810,3070,4610,3255,6170,4215,8430,791,2745,6110,3765,2985,1950,5100,10850,1665,1045,2391,1610,2565,3580,1000,6740,1600,4945,1490,5150,5230,6820,3380,815,3430,1425,819,2430,1805,750,5350,2905,2145,11200,2955,6770,4115,3500,1047,830,5830,4430,1310,1291,724,5220,1120,4300,1725,12800,473,3135,4465,34000,2266,4910,46000,299,2450,1020,290,3370,3245,4955,1370,7750,12600,6110,1585,3750,1345,914,2945,534,4390,3410,4920,4070,2240,3800,3050,6680,1433,12102,1320,3135,2495,3035,17800,3780,2525,630,2825,3600,22750,485,805,5000,3785,3270,2525,1735,556,4345,4945,5240,3550,69200,3930,801,1967,1950,2860,2240,4040,422,19200,1990,759,12350,638,22689,3360,6980,2700,1570,1940,913,3715,3595,701,2145,536,1365,408,387,998,155 -"2019-04-12",46850,78100,119500,365500,126500,223000,380000,199625,1432000,269000,111500,45450,45800,245000,229000,29100,266500,40600,234000,85000,102500,218000,506000,101000,185000,75900,76000,299500,38800,114000,92100,120000,132000,477500,14300,76424,67083,304500,27450,93200,14700,32600,12200,14500,21850,140500,339500,7800,84000,8980,53600,35850,53500,97100,105000,48150,72100,178500,50700,39950,16400,326500,101000,122000,224100,435542,14400,178000,68900,31650,37300,61600,168500,46100,36750,22700,322500,40400,80200,97000,241244,225500,29800,25450,127000,6310,35600,186900,47150,345500,44100,75322,90400,39600,102500,7280,4435,18300,18600,35000,5230,18250,39100,39050,99300,605973,746000,18650,4005,90900,5100,59400,35750,215311,34450,23900,330000,85500,100000,170700,31150,411300,89100,31250,25050,35800,52800,19900,49050,199000,35050,125800,13800,43750,96200,88200,76500,23350,145500,NA,53200,38600,15400,68400,79700,293500,105600,16300,22800,74800,5870,16500,50000,55638,49800,94000,13400,831000,84600,76100,3825,65400,4705,8400,5600,7350,77434,66000,1648000,9180,7540,6670,14450,NA,19950,51200,169892,12600,13250,5690,46600,NA,58500,14350,96721,87300,25900,32750,62300,36800,183500,14100,15300,31500,177600,20300,34450,104500,11800,17361,20358,44150,142500,44400,41150,23300,261000,24050,102000,11000,9630,49350,24450,155500,76500,22050,30050,29500,7980,22800,258000,10100,58000,6010,70600,20500,28450,46150,31533,76700,59100,19700,24100,91366,11900,166500,65400,1045,137000,33650,48500,NA,20300,88000,14800,172500,45050,27650,11200,5100,50300,29850,30650,41200,10250,60600,18700,85400,21200,39650,50600,37650,71800,22350,37700,25750,12400,1745,18900,65500,51200,4575,65600,50900,2895,50300,43350,41250,9120,50300,113500,55700,11750,3245,37209,19050,21000,29300,71000,57500,41500,29650,31200,38500,4654,17350,17750,69000,85400,1160,22800,8560,22300,63800,8150,86200,14100,2320,19100,58200,2705,49800,42400,28750,12000,23200,54400,20950,6360,28650,44350,7170,49900,59500,121000,64000,27150,10115,113800,32000,8480,63800,65300,30100,16040,13400,26150,44350,26250,56076,32300,60566,11350,16550,21000,61900,57700,NA,1310,2770,14150,38650,640000,9020,9260,2320,26650,5000,17150,23200,7390,128300,NA,7600,21230,10750,18050,7017,22327,66700,27600,NA,9240,15250,27600,3815,777,15050,31949,16650,11450,10850,143500,12413,50800,14300,20100,12000,28550,28850,325500,13307,18550,6750,41100,27700,74400,38200,29600,4050,38600,8690,156000,4140,48600,6970,NA,11650,34100,21400,60300,9110,9720,7930,26600,NA,7180,4500,7970,85300,44700,41550,23250,18450,48250,19400,18950,82400,12550,24650,12700,NA,40902,22900,NA,6630,3818,21550,19150,7250,70700,25550,1960,NA,15500,8160,39300,9350,108000,34950,13400,15350,7160,8700,10200,93900,17800,NA,13400,16050,NA,16850,13950,34800,30750,64900,30450,10650,10150,3085,79000,9950,4815,22200,6972,6450,2052,9900,14400,5210,12200,5440,14900,24250,11000,11350,25050,98500,8470,17500,1990,23650,7660,57100,622000,NA,14478,21750,49347,6750,21700,5380,7620,8260,3715,13650,11500,723,7100,14900,22350,34750,2475,6830,12850,5440,113000,45700,19100,1110,4820,10300,15805,27250,10200,7180,9020,3720,31650,11650,18250,6980,38650,33000,4630,58704,193000,7480,90500,2150,75100,21800,9800,NA,12800,56200,56400,36100,1350,77700,NA,11350,8190,6200,1790,6070,59700,3405,5060,16000,35200,2740,52400,14200,25600,10250,51200,41500,23250,11100,6590,10750,11850,20000,28100,19450,4345,9540,19600,57500,4180,2655,NA,3400,12200,64600,13050,15600,40000,3135,237500,18150,23350,85800,10900,11950,24650,20000,51600,28100,NA,24050,6830,16150,41650,13900,16950,8810,10100,2695,19900,14450,3520,29650,10800,3660,2110,7800,13200,1265,NA,1405,8290,6430,17800,5780,1795,18650,60000,4685,9600,41300,11300,5230,134000,967,7610,4660,23250,514,13100,19000,43300,5080,4105,11800,NA,12350,18100,2715,17450,18300,10650,92600,27700,7510,10000,20600,8210,13550,20950,24700,14600,12084,5110,23700,47900,15250,27800,5160,25600,28900,14500,2545,6050,19650,5321,7420,33600,NA,10200,7250,7780,3075,7400,3045,53900,10800,50100,NA,8450,11550,2935,3885,830,4695,6890,15350,13860,26150,29094,2840,151000,11750,24850,NA,10000,32300,99600,12000,3375,6690,4955,10700,856,3445,4930,98276,23600,8840,4340,2105,55600,2735,5080,6880,6950,1170,39450,2710,10650,19050,6550,9160,2765,8530,13000,10250,15400,25150,9040,NA,37500,13700,12200,13900,7120,21700,15050,19821,39400,6910,58400,11000,12850,67500,6680,4555,15350,5510,3615,4960,20550,29100,8700,4631,24700,5610,NA,870,5090,2995,7100,6810,1230,4100,35800,5090,5970,11350,7710,31650,7740,6110,7240,10850,102500,38400,11100,5300,12450,2245,6210,8220,652,13550,NA,888,8640,6300,13300,5570,14500,20950,2290,11100,8740,2675,6310,13200,2290,18500,2110,10800,129000,5130,67700,15800,7250,4800,9360,5860,10500,23200,7540,NA,29759,10100,11900,1900,21250,8210,19800,1545,36950,11000,15000,7360,23168,16450,4700,15700,6700,30750,9040,5930,13050,8310,1495,3580,4565,22250,2415,13150,250,22350,5940,1490,17900,10200,10650,11300,6860,2525,15450,23900,8590,9930,1620,2035,2780,859,37350,14650,4165,9850,13250,20000,2290,2595,3758,NA,7000,9780,6460,259500,40000,2400,10650,9150,24700,12400,8577,3545,6490,1805,1000,5470,4320,23900,15700,6490,2290,2865,9740,4020,13750,1605,3170,7870,13600,4095,4135,4000,11250,5990,40000,2815,5906,10950,3445,11200,11975,1040,7710,12650,14800,2040,57400,1065,22050,11800,12300,5970,79400,8909,53500,15750,20450,2840,37150,2970,14650,5700,13850,4945,13500,1730,5280,16650,NA,7040,777,5110,6310,2595,1140,8410,7550,1550,10850,9417,2870,864,7130,5910,5525,8994,3900,15200,27800,6220,660,2720,6220,8500,1660,1365,7130,8780,2230,5640,4990,2515,9780,3715,2320,2770,9340,9220,7900,2430,12400,2440,2530,7550,10850,4200,4545,15900,10050,1230,1255,5760,2645,3935,2430,4670,22250,16650,29300,10200,1145,13050,12650,14050,4930,NA,257,1270,1035,6550,1775,4445,14700,12850,4480,28900,3280,13300,2980,13550,7520,2580,2115,14900,1885,2380,1960,5640,3215,4290,5010,11750,10596,109000,5200,8550,9040,3225,6260,7080,1190,884,28507,NA,38550,12450,3760,9610,949,2690,11250,7350,1675,12900,17500,NA,2990,4310,15700,11750,1665,13300,8080,4240,153,25150,5150,2385,NA,9110,6550,912,7870,4275,5170,10700,13850,3815,17200,4545,2110,7500,5610,3610,10450,3350,4410,12800,2600,8350,6420,4080,1930,6370,4405,1487,12250,18150,2305,21000,5890,3090,2880,4840,5240,5750,4220,3505,4425,7440,15900,21000,6950,3940,18050,30900,2705,9820,16750,14100,23600,5460,24700,10250,1315,3650,6210,434,4320,6420,7320,880,9320,7620,8410,NA,3580,7690,6050,14750,NA,15950,1240,2945,666,3580,2400,30450,11200,2795,3200,26500,7960,1140,4015,5070,14000,23600,5466,3800,2885,38300,5880,9690,2740,85600,855,7920,12000,2555,8620,4190,612,1235,5050,2025,22300,3225,12000,19400,1715,1325,8748,2820,4135,2268,2590,1750,7780,1465,2395,6000,9840,10031,1410,5690,18500,1340,6460,2300,2585,9760,41200,7520,2500,8110,20500,2345,2415,11350,2170,969,6530,14559,2800,1975,2045,2710,42250,6100,76700,45750,6480,8160,53000,3530,7860,14450,3870,8330,2330,3150,2410,2281,5900,3060,7310,11600,1430,1900,4960,4025,1380,2130,4665,8890,4070,7240,5050,6550,23303,1480,4040,1525,4880,2320,10050,44100,1715,NA,2980,14650,1395,1385,5560,1630,3875,1685,41550,1955,2595,NA,3790,3400,2015,1955,3490,2780,9170,5170,6290,2394,3150,6500,14800,9280,2990,118500,NA,2565,1975,7080,6400,186000,5250,5320,7140,4980,9430,20050,4070,NA,5820,3680,4600,13900,3995,8360,6769,NA,2195,NA,5040,20100,7600,2115,9500,8390,4115,2940,1383,8380,3070,NA,2320,2150,1835,3724,1900,7770,7840,5630,3125,10650,1635,2305,5410,2115,3780,182,3140,2180,956,4375,3655,22700,2300,2065,4170,10700,5230,13500,4725,18000,1770,3880,11000,4185,6635,28422,4545,11650,1515,1100,8000,3665,3045,8320,6900,2605,NA,14850,9280,9850,1205,15600,17100,1525,17800,10900,9300,1815,4525,7060,3225,2750,3000,5640,6330,6330,9620,13200,24100,2410,9315,4970,1550,6840,5400,3135,5614,8140,6750,7770,7550,2720,8080,5420,9130,3365,1991,2650,1500,3650,35250,16627,13550,7430,744,13050,9980,7800,7390,1550,1535,5020,NA,6160,5230,27850,890,7140,4930,17150,8780,27700,1485,1950,7010,1230,2955,2515,2060,3400,4475,1135,12500,7950,3355,4665,11300,1475,NA,7150,1655,1070,8090,27800,5500,9310,5080,3940,9730,880,4870,3060,4075,6390,3440,3585,2750,13400,6300,6630,8050,3220,1380,3440,122500,1230,3300,2250,3340,975,7580,3295,1635,5300,10800,4825,9300,5300,4490,6660,12050,860,1285,1730,9140,5310,2055,2705,3650,7310,2695,12650,6420,1160,5440,5400,2095,9960,6100,9010,16150,512,5150,7220,2730,2845,NA,3235,2870,1355,5900,4040,2470,1655,3850,4640,10750,4555,2870,5980,2955,12400,1460,5460,2485,7190,7400,4645,5540,3740,2325,NA,NA,10600,1840,1620,24000,2755,2165,1900,702,2050,63400,7090,4230,9290,10500,9475,3285,4505,4880,5080,5950,10050,1970,5800,3250,17750,2880,NA,7800,13400,5030,1725,5030,27150,2650,13800,7230,4290,13950,3310,977,4470,2030,18050,7480,3135,4920,2180,2065,2530,70700,4291,1135,4825,6970,1505,7280,1825,3770,3595,5890,13300,4285,1835,1210,3235,20400,7440,7420,2350,2060,4800,10900,3420,771,4343,1115,2836,1865,1516,1655,3750,1250,4120,6350,1805,4770,4560,5750,1779,2815,1630,530,7450,9740,5800,4680,3695,8750,2770,5630,2745,7570,3115,15000,8590,1260,1751,2680,NA,7350,1520,2210,1540,10200,7640,3190,4220,1855,2935,NA,4345,3395,5570,1710,5780,9810,5730,3370,8660,6192,1065,15600,1680,4850,5590,2930,2820,8590,196,3800,2490,787,NA,5640,NA,1455,2170,6140,7270,7400,1344,1455,2585,3985,2400,2815,7544,NA,1890,6600,5490,NA,6224,3715,1660,1555,1275,13700,4190,NA,6000,5490,3590,4650,4155,947,2320,666,10700,2155,NA,710,2205,12300,5450,2255,7030,5940,3670,698,2060,3150,5550,2755,1010,1355,3855,2075,3230,2380,1520,1469,3835,1440,1710,5552,524,1250,5340,5920,3330,1985,11800,5420,4010,5810,4090,2317,1820,15350,4435,NA,782,7620,1785,4391,3420,1355,2180,1585,6346,15550,949,13900,2900,2950,2515,2515,1875,3840,3515,839,13000,5700,8270,1200,8580,4985,1275,655,4900,1395,1985,943,5460,4445,3330,5250,8531,1600,3180,3795,2550,7410,3185,3230,4820,9010,3050,6410,6840,2690,4350,6580,436,2520,3060,696,5000,1545,3630,6266,3280,921,4635,7500,4330,7640,3330,2250,3930,1355,2830,1660,3330,6750,2665,6710,3915,2860,881,6470,4475,4195,2831,1490,3313,1760,2230,3705,2450,3400,3830,2025,2340,329,3250,7700,2970,1810,1780,2725,1825,5190,2525,5060,1850,6080,2470,3070,9920,5180,5060,4595,921,3275,997,4550,3320,5360,1995,3340,4785,2955,6600,1610,1085,4249,19100,4375,2730,12200,3720,4735,2020,12050,878,1405,10100,5570,639,2930,6840,2865,6500,18250,4262,4740,4100,10359,2152,6020,3620,23300,2620,3090,4270,4130,14231,8180,2415,3315,1535,2175,1625,604,2510,1390,2193,3495,3675,423,9290,495,2100,1840,11200,2175,2905,8940,5760,3830,3055,4610,3210,6700,4200,8230,785,2750,6190,3780,2980,1990,5210,11250,1740,1050,2374,1610,2553,3635,1000,6800,1580,4945,1490,5060,5240,6730,3400,819,3410,1420,820,2350,1790,763,5410,2965,2125,11500,3050,6850,4110,3530,1053,808,5920,4420,1260,1298,732,5100,1140,4105,1725,12850,488,3140,4460,34550,2266,5220,43550,299,2455,1025,294,3515,3235,4955,1360,7600,12700,6100,1595,3745,1370,914,3230,546,4370,3455,5040,4000,2255,3800,3075,6680,1452,12383,1315,3195,2530,3010,18350,3610,2550,636,2835,3615,22800,485,805,5000,3805,3220,2570,1715,556,4430,4850,5220,3550,69800,3980,806,1954,1950,2880,2175,4050,423,19350,2000,761,12650,639,23103,3505,7000,2700,1640,2060,923,3795,3595,701,2135,536,1380,408,387,998,155 -"2019-04-15",47050,79700,119500,367500,125500,217500,374000,194372,1440000,268000,111000,45700,45650,246000,228000,29150,269000,40650,233500,85600,110500,234500,495000,101000,193500,75700,76600,301000,39050,112500,96600,122500,134500,466000,14300,81712,66416,300500,27500,92700,14600,32950,11900,14650,21950,136000,346000,8090,83600,8800,53400,35900,54200,98700,104500,48150,72300,183000,51300,40050,16450,325500,100500,120500,223200,423266,14850,180000,69000,31900,37550,61300,176500,46000,36350,22750,325000,40150,80200,96800,238372,227500,29950,25300,127000,6210,37750,186700,47000,349500,43750,74241,94200,39300,99100,7300,4445,18575,18550,34550,5220,18150,38950,39300,99900,599259,749000,19000,4040,91800,5110,59700,36350,210833,33900,24100,326000,88400,98800,171000,31200,398000,91300,32350,25400,34800,52400,20550,49150,203500,34550,128100,13800,43750,98300,88800,75500,23400,145000,NA,53300,38650,15600,67200,80300,292500,106500,16450,23500,74100,5980,16600,49000,54971,50800,96800,13600,816000,84500,78100,3800,64800,5020,8460,7280,7400,77592,63900,1632000,9180,7650,6680,14600,NA,20700,50700,169090,12550,13150,5720,46050,NA,57800,14500,97198,86300,26200,33850,61700,37000,183500,14250,15500,31350,178900,20350,32800,105500,11500,17983,20495,42650,143500,43800,41400,23250,260000,23750,100500,10900,9200,49100,23950,155000,76500,21350,30350,29150,7970,22600,254500,10050,57500,6010,71100,20000,28300,48600,31567,74700,59400,19700,23750,91267,12950,164500,63600,1045,139000,33450,47350,NA,20650,87000,13950,173000,44300,27200,11000,5120,50600,30000,30600,42300,10200,60000,19000,83700,21000,39150,50800,37150,75200,21900,37300,26350,12450,1740,18600,65400,54600,4700,64600,51100,2920,50500,40300,40350,9170,50600,111500,54300,12050,3500,36869,18800,21150,28150,70100,57100,41600,30000,31100,37450,4601,17100,17650,69100,87200,1155,23450,8480,21900,65700,8160,85600,14150,2300,19050,57100,2725,49750,42450,28650,12000,22600,59300,21000,6370,28750,44350,7150,49700,59400,122500,62700,26950,9924,113900,32000,8500,58300,64800,29900,15833,12950,26100,43800,29000,55590,34300,61293,11250,16400,23700,63500,59500,NA,1305,2765,14400,39350,642000,9570,9250,2420,25850,5210,17300,25850,7040,122800,NA,7590,21316,11400,17950,7619,23305,65400,26200,NA,9420,14950,27250,3795,782,14550,31080,17050,11450,10800,141000,12365,51400,14050,19600,12050,28500,29050,326500,13307,18300,6740,41000,27350,72200,37200,29400,4060,38350,8520,151000,4165,45550,6989,NA,15100,34000,21100,59400,9300,9640,7850,26700,NA,7110,4520,7970,85500,44600,41500,22900,18650,49000,19200,18600,82700,12800,24300,12800,NA,41426,23250,NA,6660,3832,21650,18750,7250,70000,25400,1965,NA,16125,8160,39050,9330,108000,34850,13800,15450,6990,8460,10300,93600,17700,NA,14250,15800,NA,17400,13600,34550,30650,64500,30400,10550,9960,3085,77700,9970,4760,22150,6908,6550,2019,10100,14300,5300,12200,5400,14800,23900,10700,11000,25150,98700,8500,17700,1980,24136,7650,59200,623000,NA,14478,22050,49252,6620,21600,5390,7480,8600,3795,13450,11400,739,7050,15050,21550,34250,2440,6750,12750,5420,111500,47700,19200,1135,4910,10400,15852,27350,10250,7130,8690,3720,34400,11400,17950,9070,38700,32650,4670,60264,195000,7410,90000,2120,74600,22850,9710,NA,12950,56500,53200,36450,1345,75700,NA,11350,8400,6260,1815,6250,58100,4425,4995,16050,34400,2740,50300,14100,25300,10150,51100,41500,22800,11200,6680,10750,11850,22600,27800,18700,4365,9280,18750,57700,4160,2655,NA,3375,12250,65400,13100,15200,38950,3120,224000,17150,22800,91900,10700,12100,24650,20150,49750,27800,NA,25850,6820,16450,41750,13900,16850,8780,10500,2860,20200,14450,3535,29200,10750,3580,2100,7980,13350,1270,NA,1405,8250,6330,23100,5780,1850,18150,60000,4685,9690,41450,11250,5700,135500,960,7520,4600,22950,511,13550,19000,42200,5360,4080,12200,NA,12050,18000,2690,17250,17900,10800,92800,28000,7450,10000,20600,7820,13950,21100,24000,14850,12540,4990,24650,48250,15650,28600,5160,25200,27400,14850,2575,6060,19250,5254,7420,33250,NA,10000,7010,7950,3050,7440,2995,54900,10950,49150,NA,8290,11450,2935,3930,829,4845,6980,15250,13579,26600,29144,2820,151000,11750,24050,NA,10100,31600,97300,11750,3450,6670,4960,10550,881,3460,4780,94050,23150,8750,4110,2045,55200,2705,5180,6960,6880,1180,39250,2730,10800,18350,6570,9490,2775,8520,12550,10950,15250,24000,9080,NA,37300,13300,12150,13900,7200,22750,15200,19633,39600,6800,57800,10900,12650,61300,7020,4540,15250,5390,3600,5040,20550,28900,8640,4660,24650,5550,NA,874,5090,3070,7020,6890,1210,4005,35000,5390,5960,10950,7450,31300,7740,6410,7170,10550,106000,38500,11250,5310,12300,2200,6190,8310,666,13800,NA,880,8770,6200,13450,5590,14550,21000,2240,11150,8690,2650,6300,13150,2290,18500,2105,11000,130500,5170,66500,15700,7230,5120,9250,5870,10500,23300,7450,NA,29158,10200,11900,1900,21600,8250,19500,1535,36200,10850,15000,7340,23263,16350,4735,15700,6750,30900,8980,5830,13150,8090,1500,3585,4585,22450,2295,13300,251,22100,5940,1477,17500,10250,10550,11500,6840,2515,15400,24950,9290,9790,1615,2030,2815,853,38600,14900,4165,10400,13150,19600,2285,2625,3720,NA,6820,10050,6460,260000,40000,2380,10950,8910,24650,12500,8655,3640,6640,1785,1045,5490,4250,25150,15600,6600,2280,2790,9640,4075,13500,1615,3280,7870,13500,4085,4145,4030,12850,6050,41900,2870,5830,10750,3410,11200,11850,1030,7650,12850,14700,2000,57500,1095,22750,11750,12300,5990,79300,9011,52900,15650,20250,2860,35200,3010,14450,5930,14800,5020,13500,1755,5290,16500,NA,7090,780,5220,6300,2585,1110,8240,7570,1575,10700,9318,2935,886,7130,5840,5375,9318,3910,15200,27500,6230,662,2630,5780,8940,1660,1400,7050,8700,2050,5990,5010,2545,10200,3680,2305,2755,9290,9020,7740,2410,12400,2455,2595,7540,10500,4200,4575,15750,10100,1220,1240,5730,2690,3895,2410,4835,23100,16850,29400,11150,1215,12950,12600,14100,5040,NA,259,1275,1015,6490,1785,4480,14550,12850,4480,29500,3250,13350,2940,14050,7370,2540,2085,14700,1900,2460,2015,5610,3300,4200,5000,11450,10301,111000,5150,8380,9020,3305,6410,6920,1390,885,28267,NA,38350,12350,3650,9940,951,2630,11050,7300,1720,13100,17650,NA,2995,4220,15700,12100,1710,13050,8070,4175,152,24750,5180,2400,NA,9030,6530,913,7880,4295,5430,10600,13800,3925,17000,4520,2110,7440,5480,3645,10350,3355,4375,12900,2560,8550,6500,4175,1970,6430,4450,1483,12300,18150,2285,21092,5780,3110,2880,4785,5600,5830,4175,3520,4300,7540,15850,20400,7070,3970,18000,30750,2725,9960,17000,14250,24350,5530,24650,10300,1315,3555,6240,435,4175,6180,7300,875,9370,7640,8260,NA,3700,7660,6100,15100,NA,16150,1255,2965,865,3600,2410,30350,11200,2790,3195,25200,7950,1150,4000,5040,13800,23000,5846,3795,2860,37000,5880,9730,2805,84600,843,8030,12050,2525,8600,4190,616,1220,5250,2035,24000,3170,12200,19400,1680,1320,8705,2865,4125,2293,2590,1735,7710,1470,2370,6100,9810,9907,1410,5560,18400,1340,6460,2320,2580,9160,42350,7520,2500,8090,20750,2345,2370,11150,2160,966,6530,14849,2795,1950,2040,2700,42350,6040,76800,45550,6550,8040,53500,3750,8470,14950,3850,8350,2375,3175,2415,2287,5820,3060,7280,11400,1410,1855,4610,4080,1355,2070,4700,8750,4070,7220,5080,6390,23303,1485,3970,1530,4970,2345,10000,44300,1710,NA,2980,14500,1365,1340,6200,1680,3930,1740,42400,1950,2500,NA,4050,3535,2030,1950,3285,2780,9130,5170,6200,2645,3150,6690,14000,9290,2990,118500,NA,2580,1975,6690,6400,185500,5280,5240,7140,5020,9600,20350,4130,NA,6060,3570,4600,13700,4020,8510,6809,NA,2195,NA,4925,20500,7580,2130,9360,8430,4100,2960,1430,8330,3065,NA,2305,2080,1820,3720,1900,7670,7840,5630,3055,10550,1650,2300,5410,2095,3780,182,3090,2185,972,4320,3630,22550,2270,2060,4170,10800,5200,14300,4685,18250,1790,3745,11100,4160,6743,28667,4465,12000,1515,1100,8040,3770,3065,8160,6880,2600,NA,14600,9450,9750,1200,15700,17500,1525,17900,10800,9100,1815,4525,7090,3270,2720,3071,6060,6320,6440,9107,14250,24900,2420,9255,5250,1520,6820,5380,3150,5544,8690,6730,7720,6830,2740,8050,5420,9130,3365,1973,2665,1470,3800,35450,16151,13350,7280,724,12800,9980,7610,7440,1505,1510,5220,NA,6180,5220,29500,871,7030,5060,16300,8540,27700,1505,1900,7010,1230,2965,2570,2110,3400,4510,1310,12850,8150,3410,4690,11550,1500,NA,7150,1655,1075,8090,28850,5480,9060,5120,3910,9700,870,4730,3060,4400,6410,3440,3665,2785,13000,6240,6610,8060,3220,1400,3365,123500,1205,3535,2240,3350,972,7470,3250,1635,5110,10900,4830,9310,5230,4490,6900,11850,862,1290,1740,8800,5340,2140,2785,3645,7280,2920,12550,6410,1160,5390,5390,1925,9940,6130,8980,15750,516,5250,7280,2675,2830,NA,3230,2890,1330,6010,4000,2325,1655,3785,4555,10700,4400,2880,5930,2970,12100,1460,5520,2490,7140,7410,4685,5580,3735,2800,NA,NA,10350,1730,1615,23900,2715,2195,1835,710,2155,63200,7690,4235,9520,10700,9475,3250,4505,5080,5130,5900,10350,2000,5710,3210,17350,2900,NA,7740,13150,5140,1690,4900,27250,2590,13800,7160,4290,14500,3300,965,4470,2015,18150,7520,3130,4970,2250,2070,2550,71500,4305,1130,4775,6994,1507,7050,1825,3770,3585,5900,12850,4410,1810,1210,3265,20600,7660,7370,2380,2040,4800,10700,3325,814,4372,1100,2798,1880,1507,1665,3765,1235,4135,6180,1820,4820,4455,5630,1766,2850,1630,523,7460,9750,5790,4590,3660,8600,2730,5630,2715,7570,3105,14700,8500,1235,1775,2670,NA,7180,1460,2190,1510,10050,7880,3250,4190,1950,2930,NA,4455,3395,7240,1682,5730,9710,5690,3420,9190,6128,1055,15500,1575,4690,5540,3050,2825,8550,197,3850,2460,787,NA,5600,NA,1455,2150,6220,7310,7370,1344,1440,2610,3970,2360,2860,7616,NA,1850,6525,5530,NA,6091,3740,1640,1550,1370,13500,4205,NA,5970,5420,3590,4640,4155,958,2350,671,10750,2160,NA,710,2195,12150,5510,2430,7040,5940,3680,694,2160,3155,5530,2605,975,1335,3805,2055,3255,2350,1505,1443,3810,1475,1695,5367,505,1230,5430,5960,3270,2210,12450,5490,3900,5900,4210,2317,1824,15250,4422,NA,775,7290,1770,4364,3405,1355,2165,1535,6422,14900,950,13900,2965,2930,2530,2430,1840,3835,3550,839,12950,5640,8350,1190,8570,4940,1265,632,4840,1360,2010,943,5270,4425,3330,5240,8331,1580,3160,3990,2560,7380,3180,3185,4790,8960,3050,6380,6850,2760,4420,6540,433,2486,2990,692,4955,1670,3615,6038,3280,918,4660,7350,4225,7590,3280,2250,3875,1355,2830,1650,3345,6730,2700,6690,3880,2850,880,6430,4500,4175,2736,1450,3471,1715,2235,3695,2500,3345,3830,2030,2365,321,3205,7730,2975,1815,1700,2710,1805,5180,2500,5090,1850,6440,2435,3015,10000,5150,5040,4460,952,3180,997,4480,3330,5120,2050,3420,4800,2920,6530,1590,1105,4300,19000,4330,2750,12300,3930,4620,2020,12050,865,1405,9760,5600,639,2980,6900,2900,7830,18150,4272,4830,4170,11042,2168,6120,3625,24100,2615,3045,4430,4250,13894,8250,2440,3340,1500,2160,1575,602,2440,1470,2188,3590,3695,423,9470,495,2100,1815,11100,2200,2850,9080,5840,3895,3046,4600,3280,6820,4190,8240,785,2715,6180,3765,3000,1815,5190,10300,1745,1050,2353,1615,2559,3640,1000,6810,1560,4945,1490,4970,5220,6650,3390,850,3380,1475,827,2335,1780,735,5410,3000,2160,12000,3040,6730,4040,3500,1039,769,5920,4295,1210,1263,767,4980,1150,4000,1700,12700,463,3200,4480,44900,2243,5160,41050,294,2550,1035,293,3490,3240,4945,1315,7310,12750,5980,1575,3740,1325,914,3040,539,4300,3540,5010,3910,2245,3800,3100,6680,1461,12302,1355,3200,2535,3020,18700,3640,2460,634,2840,3630,23100,485,805,5170,3790,3275,2620,1685,555,4495,4880,5410,3550,70800,3900,820,1976,1950,2810,2170,4065,411,19400,1990,760,12500,629,21833,3505,6980,2615,1645,2315,894,3730,3560,701,2415,536,1370,408,387,998,155 -"2019-04-16",47250,80400,119500,366500,128500,225000,373500,198670,1434000,268500,113000,46300,45700,247500,228000,29300,267500,41800,233000,85900,117500,227000,509000,104000,192000,76200,77900,298500,38650,112000,94900,123500,136000,471000,14200,79217,67654,294000,27300,92500,14650,32800,11900,14700,21850,141500,347500,7990,86500,8830,53400,35900,54100,98600,105000,48250,71400,182000,52300,40100,16650,324500,100000,121500,223400,424248,14450,179000,69400,31500,37450,61500,168500,46250,36100,22600,321500,39550,82000,97600,238372,232500,30050,25400,128500,6210,35850,183600,47300,349500,41600,73750,97300,40050,99200,7320,4345,18475,18450,34700,5090,17850,38750,38900,100000,604903,739000,18950,4025,91600,5080,59000,36750,212247,33800,23900,327000,85900,98000,171000,31300,400000,89500,31850,25000,35000,53200,20700,48600,206000,34850,138600,13800,41600,97900,83700,75200,23450,145000,NA,52600,38850,15300,67100,80500,290000,106800,16750,23500,73500,6430,16550,49000,55543,50600,96200,13450,813000,82800,77100,3745,64800,4765,8540,8450,7400,83894,62600,1604000,9170,7590,6640,14300,NA,20300,50900,169190,12600,13050,5730,46950,NA,57600,14500,96721,88500,26100,34400,62400,36600,180500,14600,15950,31500,178100,20350,33700,106000,11450,17743,20586,43000,143500,43600,41850,23150,254500,24250,101500,10750,9200,48950,24150,155500,76500,22300,29550,29250,7940,22700,248000,9760,61000,5880,70600,19250,27550,46200,31600,78500,59300,19550,23550,91465,12550,163500,62600,1035,136500,32700,47200,NA,20750,87300,13550,170000,45700,27250,10950,5100,50800,29900,29650,39950,10100,59700,18700,85800,20450,38650,49150,37850,75000,21000,37600,25900,13150,1715,18350,63900,55800,4625,65000,51000,2915,50500,39750,39300,8980,49150,111500,53400,12100,3470,36917,18700,20750,27500,70000,56600,41750,30200,31850,36300,4573,16900,17600,69500,88100,1150,22450,8730,21750,65400,8200,86800,15250,2345,18800,57300,2740,48950,41800,28500,11950,22650,60600,21100,6310,29000,43900,6980,49800,59400,121500,62300,26450,9829,113800,32350,8310,66200,65600,28900,15833,13200,25250,43850,26000,54813,33400,60566,11300,16400,22350,64200,57700,NA,1300,2865,14150,38250,640000,9500,9210,2400,25750,5110,16800,26250,7020,117400,NA,7500,22525,11200,17700,7819,23970,64000,25650,NA,9140,14600,27350,3360,777,14450,30550,16700,11400,10800,141000,12652,51100,13900,19500,12100,28100,29000,327000,13307,18200,6730,41000,27000,71600,36500,29450,4060,38450,8300,148000,4160,43800,6872,NA,16100,33750,21400,56900,8690,9700,7870,26200,NA,6950,4575,7780,85300,44000,41000,21950,18600,49500,19050,18900,83000,12550,24150,11950,NA,40616,23100,NA,6470,3845,21850,18850,7170,70000,25700,1935,NA,16125,8180,39400,9390,98900,34750,13700,15500,7060,8220,10250,93800,18250,NA,14300,15850,NA,18200,13600,34850,30150,64800,29900,10700,9600,3060,75200,9930,4670,21850,6723,6440,1949,10150,14350,5220,12250,5370,15100,24150,10500,10800,24750,99500,8150,17600,1975,23990,7660,58300,620000,NA,14297,22050,43250,6660,21650,5680,7300,8680,3770,13150,11850,730,6980,15100,22550,34250,2370,6660,12200,5370,112000,47200,18900,1120,4960,10200,15709,28050,10150,7110,8460,3620,35400,11800,17600,8010,38050,30650,4665,58899,195000,7100,90500,2280,73200,22650,9760,NA,12550,58200,55300,36350,1340,75700,NA,11300,8000,6260,1800,6270,58200,4455,5010,15950,33350,2820,49900,14000,24900,10450,50700,42000,22150,11150,6700,10700,12000,21500,26950,18900,4370,9060,19100,58000,4105,2635,NA,3365,12150,65000,13150,15300,39100,3190,227000,17400,22350,90700,10500,12000,24900,19400,50600,27950,NA,26450,6850,15800,41500,14100,16450,8580,10450,2845,20450,14650,3470,29200,11300,3400,2025,7600,13250,1290,NA,1410,8160,6230,23350,5780,1840,17850,60100,4600,9710,41450,11100,5490,135000,960,7410,4255,23100,510,13200,19450,42800,5280,4005,12400,NA,12050,17950,2700,17000,17850,10700,92500,27350,7470,10050,20400,7990,13700,21150,23500,15050,12950,4930,24600,44300,15700,28250,5030,25000,28250,14300,2630,6080,18900,5283,7280,35150,NA,9720,7010,7650,3000,7340,3100,54700,11000,49000,NA,8200,10950,2890,4160,819,4820,9070,15300,13485,27000,29195,2820,151000,12100,23900,NA,10200,31600,98400,11600,3455,6640,4980,10500,896,3400,4835,94443,22650,8630,3960,2030,55900,2730,5050,7000,6800,1180,39250,2720,11150,18200,6570,9590,2755,8440,12550,11100,15000,24100,9500,NA,36750,13950,12150,13850,7060,23350,15300,19821,39300,6600,57500,10850,12650,61100,6850,4450,15100,5150,3510,5010,20550,28950,8630,4611,25350,5360,NA,865,5130,2950,7010,6910,1210,3785,34750,5400,6030,10500,7250,30950,7740,6480,7020,10850,103000,37600,11000,5370,12300,2170,6280,8310,673,13050,NA,860,8700,6200,13350,5530,14550,22100,2240,11100,8640,2615,6280,13100,2290,18500,2080,10650,132500,5010,66900,15600,7120,5300,9040,5790,10400,22650,7340,NA,29108,9800,11950,1895,21800,8190,19250,1520,35300,10800,15000,7280,23120,16300,4600,15500,6410,30850,9170,5810,13000,8300,1475,3570,4580,22650,2250,13350,251,22150,5870,1448,17000,10200,10700,11250,6790,2510,15100,25000,9060,10100,1600,2120,2805,835,37600,14450,4155,10350,13100,21000,2340,2600,3631,NA,6740,9950,6180,265500,39200,2315,10950,8750,24850,12550,8733,3610,6620,1775,1040,5500,4130,24600,15400,6600,2250,2840,9700,4030,12950,1590,3240,7870,13550,4040,4050,3985,12900,6050,40750,2920,5804,10650,3375,11350,11625,1015,7580,12850,14850,1960,58300,1105,22450,12150,12150,5840,79100,9087,54300,15200,19700,2865,33500,2935,14650,6410,14400,4910,13600,1715,5110,16400,NA,6860,770,5190,6300,2510,1120,7990,7660,1555,10550,9278,2905,879,6760,5830,5075,9465,3890,15100,27150,6250,660,2585,5890,9090,1650,1430,7290,8650,2055,5320,4990,2550,10050,3745,2295,2690,9300,9080,7460,2515,11900,2435,2515,7500,10400,4200,4575,16000,10150,1190,1240,5730,2595,3840,2410,4680,23150,17300,29450,11000,1210,13100,12450,14000,5140,NA,265,1295,1025,6300,1830,4450,15100,12500,4480,28600,3205,13150,2720,14000,7520,2520,2040,14050,1890,2530,1945,5690,3300,4080,4990,11850,10252,111500,5210,8390,9350,3450,6480,6530,1465,873,28267,NA,37900,12350,3800,9820,937,2550,10800,7290,1675,13400,17200,NA,3000,4150,16550,11900,1765,13200,8040,4135,151,24700,5170,2410,NA,9020,6560,916,7820,4240,5300,10250,13800,4070,17000,4660,2105,7500,5300,3650,10500,3360,4285,12850,2565,8210,6480,4200,1990,6410,4385,1519,12050,17000,2340,20954,5710,3100,2820,4780,5300,5960,4140,3485,4220,7290,15800,20050,7060,3950,17850,29600,2645,9940,16900,14350,23400,5520,24600,10300,1315,3500,6220,427,4345,6130,7290,871,9350,7610,8240,NA,3615,7640,6080,15100,NA,15750,1245,2940,797,3595,2495,30350,10950,2800,3220,24250,7900,1165,3895,4940,13900,22550,5539,3770,2830,36900,5840,9650,2660,83700,832,7990,12000,2470,8500,4190,611,1185,5150,2045,23750,3190,12250,19000,1630,1310,8705,2885,4055,2360,2565,1725,7900,1480,2340,6030,9520,9702,1410,5660,18450,1320,6410,2335,2580,8880,41950,7510,2500,8090,20650,3045,2370,10900,2155,971,6430,14220,2745,1905,2030,2670,42500,5960,77300,46150,6430,7890,53000,3545,8600,14800,3860,8230,2450,3190,2405,2281,5650,3035,7120,11450,1410,1835,4610,4055,1400,2070,4600,8730,3995,7150,5250,6250,23104,1515,4075,1540,5040,2325,10050,44150,1715,NA,2980,14300,1320,1420,6060,1645,3825,1935,42000,1950,2620,NA,4400,3440,2035,1920,3165,2780,9110,5120,6180,2571,3150,6490,13800,9090,2990,119500,NA,2515,1985,6690,6460,186000,5250,5380,7220,4940,9600,20300,4100,NA,5870,3450,4600,13650,3995,8450,6824,NA,2195,NA,5070,20550,7430,2125,9200,8400,4110,2895,1458,8220,3030,NA,2280,2015,1825,3674,1885,8050,7850,5610,3070,10400,1650,2300,5360,2050,3780,179,3160,2200,971,4245,3565,22350,2255,2010,4170,10800,5180,14350,4680,18350,1785,3635,11000,4085,6743,28737,4375,11550,1515,1100,7800,3690,3000,8150,6850,2610,NA,14200,9430,9600,1200,15700,16900,1510,17900,10850,8860,1815,4525,6710,3280,2880,3063,5850,6310,6400,9048,13900,24600,2395,9186,5280,1505,6720,5360,3385,5431,8610,6710,7490,6880,2700,8040,5420,8920,3358,1933,2590,1480,3815,35450,15726,13000,7040,712,12950,9830,7610,7270,1530,1530,5150,NA,6170,5190,29450,845,6800,4965,19300,8440,27200,1480,1840,7010,1225,2930,2535,2095,3500,4470,1410,12850,8060,3570,4720,11300,1510,NA,7010,1735,1075,8040,29100,5430,8750,5200,3860,9670,848,4650,3060,4035,6510,3385,3610,2830,13400,6270,6630,7960,3220,1400,3210,123000,1185,3590,2250,3330,940,7390,3210,1635,5110,10700,4765,9230,5230,4480,6370,11600,859,1235,1735,8510,5160,2630,2775,3755,7110,2835,12500,6490,1160,5320,5330,1920,9700,6120,8870,15450,507,5400,7290,2595,2790,NA,3340,2875,1335,6260,3985,1900,1635,3790,4535,10750,4190,2875,5930,2905,11800,1460,5600,2505,7190,7420,4655,5650,3705,2720,NA,NA,10500,1750,1680,23950,2760,2155,1805,692,2295,63200,7610,4220,9320,10750,9569,3380,4450,5180,5070,5750,10500,2020,5810,3160,17550,2900,NA,7700,12750,5080,1680,4925,27450,2555,13950,7180,4290,13950,3235,952,4420,1990,18150,7500,3065,4970,2230,2040,2600,76400,4456,1115,4760,7106,1503,7070,1790,3720,3450,5950,12800,4400,1795,1210,3435,20350,7740,7260,2380,2030,4770,10450,3240,794,4281,1310,2671,1870,1503,1635,3780,1225,4140,6090,1820,4780,4415,5720,1730,2910,1630,518,7360,9790,5830,4600,3600,8430,2740,5630,2740,7440,3110,14300,8290,1230,1765,2605,NA,7050,1475,2190,1475,9820,7970,3255,4210,1950,2930,NA,4555,3330,8820,1653,5700,9930,5550,3470,9360,6001,1040,15150,1725,4375,5570,3015,2700,8610,197,3810,2390,787,NA,5520,NA,1455,2120,6180,7200,7300,1344,1405,2595,4010,2345,2830,7508,NA,1810,6400,5360,NA,6141,3690,1645,1600,1335,13250,4155,NA,6040,5360,3590,4490,4130,953,2320,675,10850,2165,NA,710,2200,12000,5510,2355,6920,5950,3670,676,2110,3210,5500,2575,940,1345,3760,2030,3240,2140,1500,1426,3760,1455,1715,5199,504,1220,5550,5990,3260,2360,10700,5540,3910,5850,4005,2317,1820,15200,4315,NA,765,7460,1775,4270,3370,1380,2105,1490,6699,15300,952,13900,3110,2859,2500,2365,1835,3770,3610,839,12800,5640,8740,1210,8590,4860,1265,571,4765,1340,1955,942,5370,4410,3330,5150,8256,1640,3190,3995,2660,7410,3095,3160,4775,8960,3030,6380,6630,2590,4360,6550,434,2457,2910,687,4805,1620,3560,5886,3270,913,4720,7200,4325,7590,3205,2250,3720,1310,2755,1620,3315,6790,2830,6690,3805,2825,869,6330,4500,4150,2779,1440,3397,1735,2240,3675,2460,3265,3760,2030,2360,340,3190,7760,2950,1800,1625,2620,1800,5170,2455,4375,1830,7100,2425,3020,10000,5050,4970,4560,920,3155,963,4430,3270,5020,1975,3500,5290,2885,6400,1550,1095,4300,19100,4340,2750,11650,3950,4620,2025,12000,854,1385,9140,5540,639,2995,6820,2845,7040,18200,4144,4745,4170,10942,2163,6070,3580,24250,2855,2965,4360,4325,13749,8190,2435,3280,1455,2445,1645,601,2435,1480,2198,3635,3665,423,9460,495,2070,1960,10800,2205,2790,8800,5300,3810,2994,4630,3260,6250,4145,8240,789,2815,5830,4160,2855,1800,5090,9950,1760,1045,2298,1590,2612,3620,1000,6900,1580,4945,1490,4975,5050,6690,3380,868,3315,1585,817,2320,1740,756,5400,2935,2165,13400,2970,6610,3945,3325,1033,783,5970,4120,1155,1261,754,5050,1115,3980,1685,12700,465,3695,4485,36200,2317,5200,42000,288,2900,1005,295,3390,3220,4840,1325,7110,12450,6120,1555,3690,1255,914,3150,534,4455,3480,4850,3930,2205,3800,3040,6680,1428,12202,1300,3090,2520,2950,18550,3595,2425,618,2785,3645,23150,485,805,5400,3725,4255,2560,1640,546,4440,4865,5190,3550,87100,3895,815,1954,1950,2750,2085,4025,399,19400,1955,750,12100,608,21171,3440,6500,2530,1580,2310,897,3795,3580,701,2450,536,1370,408,387,998,155 -"2019-04-17",47050,80200,119500,369000,131000,229500,371000,199148,1427000,271500,113000,46150,45550,247500,230500,28900,269000,42300,235000,85800,117500,232000,500000,102500,192000,74900,75900,297000,38500,117500,95100,123000,135500,464000,14150,81512,67750,287000,27300,93700,14650,32500,12450,14650,21700,142000,346500,8040,84900,8730,53100,35350,53300,98300,102500,48400,72400,182500,51700,40350,16550,320500,99800,129500,221800,422775,14550,177500,69100,31300,37500,62000,163500,45900,36850,22600,315000,40750,77800,97500,239329,232000,29800,25050,128000,6170,35900,187400,47200,348500,38900,74045,96900,40000,94900,7280,4380,18675,18150,34850,5120,17700,38600,38800,99000,593713,734000,18800,4020,89600,5110,59600,37300,209341,33150,23850,317000,82900,102000,172100,31000,407900,89800,31650,26850,34900,53200,20500,48650,205000,37100,148400,13600,42500,95900,83500,78700,22950,146000,NA,52900,37700,15050,67800,79100,284500,105400,16400,23400,75300,6160,16650,50500,55161,50200,101100,14150,806000,85400,76900,3685,64800,4705,8590,7120,7180,82318,63000,1546000,9140,7570,6570,14450,NA,20500,51500,169090,12700,13950,5710,47050,NA,58600,14300,96721,88000,26400,34200,62000,37400,188500,14550,15100,31250,177700,20050,31550,105500,11900,17552,20403,42800,143000,43600,41900,23400,251000,24150,102000,11000,9540,48950,24050,159000,76500,22800,30150,29400,8090,22500,249500,9850,62000,5830,72800,18950,27550,43250,32900,78500,59000,19600,23950,90969,12500,161000,62400,1035,137500,33200,46450,NA,20800,87500,13550,171500,45500,26500,10650,5060,50300,29950,28600,40400,10550,60600,18700,84600,21200,41250,50600,37550,67600,21050,37950,25500,12900,1725,18300,66100,55400,4575,64700,51300,2960,50400,40650,40100,8990,47950,111000,54700,12000,3480,36820,18450,20650,27700,70900,56100,40400,30900,31750,36650,4520,17000,17400,68700,88800,1155,22450,8620,23200,64600,8250,85600,15000,2335,19450,57200,2740,49150,40700,28550,11900,22700,61600,21200,6260,31500,43900,7340,49850,59100,123000,63000,26200,10163,115300,32000,8880,62800,64800,29150,15833,13150,25500,45150,25700,54910,32950,59929,11450,16500,22450,64600,56600,NA,1290,2720,14050,38650,636000,9700,9170,2460,25850,5300,17750,23200,7010,113900,NA,7500,22482,11700,17550,7569,23657,64100,26000,NA,8780,14750,27300,3340,775,14600,31032,16850,11200,10700,142000,12365,52400,14100,19450,12000,27800,28850,324500,13307,19600,6550,40800,26800,71000,38750,29800,3985,38400,8390,147500,4190,41350,6902,NA,14750,33550,22050,55900,8400,9690,7880,26400,NA,6880,4630,7940,84400,44250,41600,21900,18300,50100,19050,18900,82600,14800,25200,12100,NA,40187,22150,NA,6320,3909,22800,19150,7180,69400,25350,1950,NA,15925,8180,38950,9550,93600,34800,13550,15600,7150,8200,10300,94700,17800,NA,13800,16100,NA,19700,13800,34000,30400,64500,29550,10600,9160,3065,68500,9940,4610,24600,6539,6460,1957,10350,14350,5180,12150,5380,15450,24900,10800,10700,25950,98600,8390,18050,1985,23650,7450,58000,615000,NA,14387,22750,43202,6540,21700,5690,7170,8620,3855,14150,11600,745,6980,15350,22800,34850,2395,6720,12650,5370,110500,46150,19250,1140,4950,10000,15661,27650,10300,7130,8500,3630,35600,11700,17950,7500,38700,25650,4710,59484,194000,7200,91100,2150,72500,22600,9590,NA,12550,59600,54500,35900,1320,81800,NA,11350,7880,6310,1845,6470,57900,4220,4985,15300,33450,2785,49550,14000,24850,10350,49950,41950,22400,11100,6650,10850,11900,21500,27450,20050,4420,9260,18800,61500,4115,2665,NA,3795,12400,63700,13150,15800,39150,3175,222500,17350,22000,90900,10500,11800,24450,19500,49250,28900,NA,24950,6680,16550,42600,14200,16400,8580,10500,2855,20200,14250,3655,29050,11950,3400,2060,7170,13700,1275,NA,1470,8120,6170,19900,5780,1855,18100,60100,4600,9740,41500,11600,5450,137000,969,7410,4235,22850,514,12750,19650,42250,5200,4180,12550,NA,11850,17800,2660,17000,17700,10450,92400,27450,7590,10050,20400,7900,13800,21200,23900,15200,13150,4975,23800,43000,15850,28000,4940,24200,28200,14450,2555,5980,19050,5321,7140,35350,NA,9780,7090,7720,3050,7270,3160,55700,11050,49200,NA,8290,11100,2930,4995,827,4825,7650,15250,13579,26750,29245,2810,146500,12350,24050,NA,9980,31600,98000,12000,3445,6660,4950,10500,889,3345,4865,93755,24900,8700,3970,2045,56800,2690,5040,7010,6800,1185,39400,2705,11250,18450,6590,9330,2740,8800,12650,11550,15050,26250,9630,NA,37000,14100,12150,12900,7090,24200,14050,19962,39450,6690,58000,10600,12550,62700,6940,4630,15150,5220,3540,5060,20500,28600,8740,4591,25300,5570,NA,870,5210,2945,7170,6900,1225,3750,34350,5310,6000,10350,7140,31300,7740,6110,7060,10750,103000,37700,10950,5550,12250,2215,6190,8280,698,13850,NA,872,8630,6180,13350,5550,14550,22050,2230,11150,9140,2615,6290,12900,2315,18550,2035,10850,129500,5010,68000,15350,7560,5120,9150,5780,10550,23000,7650,NA,29058,9770,11950,1850,21650,8300,19750,1525,35300,11400,15000,7270,23263,16250,4260,16500,6790,31950,9400,5760,13150,8360,1430,3565,4830,23000,2200,13100,250,22200,5850,1452,17100,10100,10750,11200,6810,2500,15150,24550,9700,10100,1590,2120,2825,841,36500,14400,4070,10000,12950,20800,2340,2605,3626,NA,6780,9690,6150,266000,39850,2255,10800,9340,24050,12600,8733,3540,6650,1790,1055,5520,4140,24250,15650,6580,2220,2890,9710,3900,13000,1610,3275,7870,13300,4030,4095,3960,13400,6020,40500,2935,5804,10600,3365,11500,11850,1020,7600,12800,14850,1980,60100,1070,22300,12200,12100,5940,78900,9087,53200,15550,19700,2875,32850,2935,14550,6470,14650,4910,13450,1720,5170,16400,NA,6970,754,5110,6250,2485,1095,8090,7870,1550,10550,9011,2880,871,7040,5900,5375,10113,3935,14950,27200,6410,660,2650,6020,9600,1645,1435,7100,9000,2185,4670,4985,2510,10100,3735,2270,2730,9200,9150,7440,2505,11850,2430,2510,7570,11250,4200,4555,15800,10200,1230,1310,5730,2590,3940,2420,4585,23900,17300,29400,10850,1175,12900,12800,14100,5140,NA,259,1270,991,6180,1870,4430,14650,12700,4480,27750,3180,13250,2515,13600,7590,2500,2105,13850,1875,2610,1905,5650,3350,4230,5020,11800,10203,112000,5990,8390,9330,3675,6710,6830,1775,876,28146,NA,38650,12500,3535,9600,969,2550,10700,7330,1700,13150,18000,NA,3010,4145,15900,11700,1735,12900,8090,4100,152,24400,5110,2430,NA,9150,6670,925,7900,4240,4995,10300,13550,4100,17300,5280,2105,7440,5800,3635,10350,3390,4250,12800,2645,8050,6530,4200,1990,6510,4475,1510,12050,16850,2315,21046,5700,3170,2865,4780,5190,6180,4280,3380,4330,7580,16100,20700,7150,3920,18050,31000,2650,10100,16600,15000,23500,5530,24150,10200,1315,3710,6370,433,4265,6250,7280,869,9660,7630,8480,NA,3675,7560,6070,14950,NA,16000,1285,3200,765,3595,2500,30750,10950,2770,3190,24250,7910,1180,3785,5000,14150,22600,5432,3790,2835,37500,5720,9570,2660,83900,839,8040,11650,2505,8600,4190,608,1320,5160,2025,23350,3255,12250,19350,1655,1305,8705,2855,4065,2300,2565,1725,7730,1465,2335,5930,9330,9743,1410,5600,18800,1355,6440,2345,2565,9410,42750,7520,2500,8470,20600,3180,2480,11050,2195,978,6450,14027,2715,1900,2085,2640,43400,5900,77500,45600,6380,7940,53200,3485,8100,15000,3805,8300,2565,3230,2430,2276,5650,3465,7160,11500,1455,1865,4760,4070,1700,2085,4820,8650,4075,7150,5250,6350,23253,1500,4080,1480,4970,2330,10050,44150,1720,NA,2980,14400,1330,1395,5850,1790,3975,2515,42200,1950,2570,NA,4500,3450,2285,2270,3225,2780,9350,5140,6300,2603,3150,6430,14100,9130,2990,119500,NA,2470,1980,8690,6430,187500,5200,5460,7230,5020,9450,20200,4190,NA,5980,3525,4600,13650,4025,9070,7023,NA,2195,NA,5030,20550,7480,2120,9180,8370,4075,2840,1411,8180,3050,NA,2285,1985,1845,3586,1850,7930,7930,5650,3055,10500,1650,2385,5420,2040,3780,181,3160,2190,975,4180,3645,21900,2250,2060,4170,10850,5130,14300,4685,18750,1780,4130,11850,4070,6665,28913,4485,11700,1530,1100,7860,3655,3010,8170,6720,2605,NA,14350,9550,9520,1180,15700,18600,1490,17650,10750,9150,1815,4525,6660,3255,2900,3079,5690,6260,6310,9462,13850,25100,2390,9116,5180,1490,6780,5380,3485,5527,9100,6660,7640,6870,2710,7880,5420,8990,3340,1937,2605,1790,3970,35500,15726,13150,7160,707,12750,9890,7390,7310,1540,1490,5180,NA,6060,5140,29700,849,6860,4935,18600,8250,26650,1480,1820,7010,1240,2915,2505,2060,3620,4480,1380,12700,8030,3885,4725,11650,1590,NA,6990,1705,1085,8000,28750,5460,8960,5210,4055,9800,847,4505,3060,3940,6440,3490,3535,2850,15100,6170,6820,7960,3220,1415,3310,122500,1215,3475,2270,3300,924,7390,3195,1635,5030,10100,4705,9300,5200,4525,6200,11200,860,1245,1745,8640,5430,2590,2735,3800,7130,2690,12700,6470,1160,5280,5320,1995,9540,6010,8900,15100,512,5640,7290,2595,2810,NA,3530,2840,1345,6300,4000,1840,1615,3825,4505,10750,4250,2890,5955,2730,12000,1460,5800,2510,7370,7320,4635,5660,3760,2625,NA,NA,10600,1730,1680,23850,2760,2170,1865,691,2590,63400,7720,4250,9250,11650,9428,3370,4680,5170,5210,5930,10600,2025,5660,3130,17550,2925,NA,7700,13000,5080,1705,5060,27300,2600,14150,7000,4290,13800,3235,933,4455,2045,18350,7480,3065,4860,2215,2000,2595,78200,4456,1130,4635,6866,1515,6850,1780,3860,3480,5990,13900,4390,1805,1210,3405,20650,7510,7000,2370,2045,4775,10750,3255,793,4348,1330,2759,1875,1494,1640,3760,1225,4100,6380,1815,4780,4525,5620,1735,3090,1630,516,7240,9910,6010,4645,3655,8430,2755,5630,2700,7490,3200,14400,8330,1190,1746,2610,NA,7250,1480,2250,1420,10050,7860,3200,4210,1940,2940,NA,4500,3355,7500,1729,5750,9760,5500,3475,9190,6116,1020,15750,1735,4430,5720,3020,2720,8720,200,3830,2410,787,NA,5470,NA,1510,2135,6330,7110,7380,1371,1420,2615,3975,2365,3240,7508,NA,1810,6625,5400,NA,6224,3625,1655,1605,1335,13300,4255,NA,6110,5500,3590,4560,4065,947,2350,677,10950,2155,NA,858,2185,12100,5450,2415,6860,5960,3705,690,2120,3100,5610,2885,966,1395,3785,2090,3230,2215,1510,1516,3750,1450,1715,5340,507,1220,5550,5980,3275,2255,11950,5500,3965,5680,4060,2317,1806,15400,4355,NA,806,7480,1810,4391,3370,1385,2220,1540,6804,15100,946,13900,3130,2859,2495,2415,1825,3775,3610,839,12950,5790,8750,1205,8600,4905,1275,600,4760,1320,1995,936,5420,4435,3330,5180,8681,1585,3175,3850,2625,7260,3080,3215,4870,9140,2935,6400,6620,2610,4385,6720,437,2486,2875,678,5125,1610,3765,6013,3330,940,4730,7310,4370,7720,3235,2250,3800,1330,2765,1695,3335,7080,2870,6780,3835,2830,845,6500,4615,4150,2769,1435,3332,1800,2245,3745,2465,3340,3800,2035,2320,337,3210,7870,3060,1895,1730,2630,1890,5180,2530,4290,1870,6910,2445,2995,9980,5140,5000,4625,908,3250,1000,4435,3305,5040,2000,3490,5290,2885,6540,1565,1105,4300,19050,4350,2750,12050,4020,4600,2025,12150,874,1415,9120,5850,639,3070,6980,2780,6260,18300,4149,4700,4150,11544,2163,6100,3565,24200,2730,2900,4570,4240,13942,8310,2420,3275,1460,2365,1615,600,2560,1460,2198,3695,3665,423,9490,495,2065,1910,10850,2200,2850,8960,5320,3770,3008,4605,3260,6400,4160,8160,783,2860,5910,3940,2945,1820,5090,9660,1780,1020,2345,1610,2606,3615,1000,6930,1665,4945,1490,4870,4915,6620,3400,907,3365,1655,816,2360,1770,766,5470,2980,2215,13500,2945,6630,4030,3250,1045,775,6550,4155,1305,1396,761,5140,1090,4280,1700,13450,460,3635,4505,34050,2361,5350,41350,294,3250,1020,294,3420,3210,4670,1370,7710,12350,5990,1580,3690,1260,914,3020,545,4550,3435,4850,3860,2250,3800,3025,6680,1428,12423,1325,3290,2545,2930,18650,3620,2445,589,2915,3660,23450,485,805,5480,3740,4310,2585,1670,545,4365,4900,5170,3550,84000,3820,815,2014,1950,2820,2140,4030,400,19100,1970,730,12150,622,21336,3405,6230,2640,1540,2400,885,3800,3545,701,2405,536,1340,408,387,998,155 -"2019-04-18",45600,79200,118000,360000,134000,233000,369000,194372,1406000,270000,111000,45750,45150,244500,227500,28850,267500,42550,232000,85000,116500,226000,498500,102000,190500,74100,74000,299500,38000,114500,94600,121000,132500,457000,14000,78918,66130,282000,27350,90000,14450,32550,12800,14400,21750,146500,343500,7850,82500,8530,51200,35250,53000,96900,103000,48950,70400,179000,51100,40400,16100,318000,98800,126500,219900,417374,14150,174500,68900,31200,36750,58000,160500,45800,36250,21650,315500,40850,75000,93700,234543,232000,29700,25200,124500,6120,35500,181800,46600,348500,38150,72768,93200,38700,94500,7110,4515,18250,18000,34650,5030,17400,38550,38550,98000,581648,726000,18650,3965,88000,5020,57900,37000,202271,32150,23750,310000,82800,101000,171500,31000,389400,85200,30900,27050,35250,52100,20200,48350,202000,36950,143300,13550,42150,94200,84000,78600,22750,143000,NA,52100,37750,16150,67600,74700,275000,104000,16000,23200,74900,6060,16500,49850,53542,48900,96700,13550,803000,84200,75100,3675,62900,4710,8430,7330,6890,82318,63000,1519000,9090,7300,6410,14250,NA,20100,48800,165882,13000,13800,5620,45300,NA,57400,13950,94911,83700,26450,32250,62000,36650,188500,13800,14850,30550,175600,20400,30300,103000,11500,17313,20631,40900,139500,42700,41200,22550,246500,25950,103000,10600,9170,47300,23500,155000,76500,22450,29350,28300,7930,22050,248500,9840,62600,5730,70900,18350,27150,43500,32000,78200,57900,19500,23950,89086,12600,156000,61900,1020,133500,39250,45950,NA,20350,86900,13700,170500,43850,25350,10450,5060,48800,28900,29050,40700,10300,58300,18050,85200,20400,39800,50400,38400,68100,21350,37100,25200,12600,1700,17000,63500,53200,4505,64000,51200,2930,48950,41200,38250,8850,47100,109000,52900,12100,3380,36042,18250,19800,28650,75100,55500,39700,30550,30900,35850,4515,16600,17450,70000,87600,1020,22300,8590,22900,65100,8090,84500,15300,2255,18850,56800,2680,47900,40850,27850,11650,21800,58700,20700,6240,30800,43250,7240,48450,58400,122000,61900,26050,9876,111500,31400,8620,66500,67700,28350,15791,13350,24250,46100,26000,52189,31850,59111,11250,16400,21300,64400,54700,NA,1275,2725,13950,37900,626000,9150,9120,2385,25650,5090,16750,25750,7120,110200,NA,7340,21144,11400,17450,7970,23266,65900,27200,NA,8560,14150,27150,3470,777,14250,30984,16700,10900,10250,140000,11935,50600,13550,19000,11800,27200,27700,323000,13307,19000,6420,40850,26350,73400,37900,30050,3910,38200,8100,147000,4125,41650,6765,NA,14950,32900,21600,54900,8060,9510,7630,25600,NA,6770,4630,7950,81200,43400,40600,22500,17900,49800,19100,18100,82100,15600,24750,11900,NA,39233,22100,NA,6140,3886,22050,18650,7180,67400,24400,1935,NA,14950,8130,38500,9180,93600,35200,13450,15250,7080,7970,10000,93700,17450,NA,13650,15750,NA,19450,13850,32650,30200,63700,29150,10650,9020,2990,68600,9760,4455,24550,6493,6410,1974,10200,14150,5090,12250,5280,15100,24200,10750,10300,25300,97600,8500,17950,1955,23066,7230,58000,613000,NA,13980,22250,41726,6440,21550,5560,7150,8960,3920,13750,11500,718,6840,15000,21200,34700,2340,7330,13150,5230,108000,45200,18850,1115,5050,9780,15614,26700,10050,6940,8430,3500,34000,11500,17450,7760,37900,23400,4925,58704,192500,7030,90100,2070,69500,21500,9230,NA,12200,59300,55200,35100,1380,88000,NA,11200,7680,6170,1855,6570,57100,4045,5110,14800,32500,2720,48350,13450,24850,10400,49050,40750,22050,11050,6550,10500,11650,21350,26600,19250,4255,8800,18450,59000,4040,2675,NA,3635,12550,61500,13300,14950,38850,3480,219000,17300,21700,88000,10400,11300,24350,19000,47300,27600,NA,24700,6300,16150,41300,13850,16000,8430,10150,2775,19800,13750,3485,28500,11250,3455,2015,6890,13600,1245,NA,1500,8080,6190,19750,5780,1835,18100,59900,4520,9650,41400,10600,5540,133500,966,7390,4365,22650,512,13350,19500,40500,5060,4060,12000,NA,11400,17850,2620,16700,17650,10400,92200,27250,7460,10100,20000,7820,13900,20950,23250,14650,12800,4900,23400,43400,15350,27500,4835,24200,26700,13900,2425,5950,18700,5283,7100,33800,NA,9420,6920,7400,3005,7040,3230,55600,11050,48450,NA,8350,10700,2935,4435,818,4730,7930,15050,12830,26100,29295,2790,145000,12350,23150,NA,9980,31650,96600,11700,3415,6490,4920,10500,896,3370,4850,91200,24900,8550,3870,2045,55200,2635,4940,6760,6770,1200,39050,2650,11300,17900,6460,8710,2690,8530,12100,11600,14950,23600,9490,NA,35850,13700,12150,13000,7130,24000,14550,19539,38500,6440,56900,10450,12650,64100,6840,4510,14750,5080,3485,4975,20500,27400,8690,4542,24950,5370,NA,870,5060,2840,7180,6660,1200,3635,34100,5120,5850,10450,6960,32550,7740,5830,6970,11600,101500,36850,10800,5240,12200,2410,6030,8080,688,13100,NA,854,8510,6100,13600,5460,14550,21400,2195,11450,9750,2700,6240,13000,2275,18300,2010,10500,128000,5070,66300,15400,7210,4930,9050,5620,10950,24550,7650,NA,28256,9400,11750,1840,21100,8240,19300,1500,35000,11000,15000,7080,22787,15700,4270,16350,6910,30950,9130,5670,13150,8080,1405,3500,5250,22750,2210,12700,246,22100,5840,1444,16900,10000,10700,11050,7310,2480,14900,24100,9070,9620,1555,2070,2770,848,35500,14000,3980,9960,12900,20350,2330,2580,3579,NA,6730,9660,6040,271000,39900,2230,10500,9000,23950,12650,8733,3480,6610,1775,1040,5500,4100,23550,15250,6480,2230,3115,9640,3940,12750,1570,3150,7870,13000,3920,4010,3900,12650,5950,39500,2935,5652,10400,3345,11550,11300,1005,7500,12700,14800,1905,61500,1070,21550,11450,12100,5700,80300,8909,51700,15250,19050,2825,31650,2885,14200,6290,13900,4810,13250,1710,5170,16200,NA,7150,733,5190,6160,2490,1150,8000,7700,1510,10200,8972,2855,1130,6790,5800,5425,10113,3985,14600,27200,6410,668,2650,6070,9540,1640,1455,7560,9040,2120,5100,4955,2525,9790,3665,2275,2655,9190,8790,7200,2475,12350,2405,2460,7450,10750,4200,4535,15200,10100,1205,1350,5550,2505,3930,2410,4415,24700,16750,29350,10400,1150,12650,12100,14000,5140,NA,256,1250,967,6180,1870,4490,14300,12600,4480,27600,3300,13100,2485,13300,7430,2455,2060,13800,1855,2500,1935,5540,3560,4135,5600,11350,9781,110000,6490,8730,8960,3565,6690,6320,1775,878,27986,NA,37700,12500,3500,9580,948,2555,10300,7250,1755,12900,17600,NA,3015,4275,15800,11350,1715,12500,8030,4050,152,24000,5150,2430,NA,8750,6550,912,7850,4170,5210,10050,13450,4100,16500,5180,2105,7320,5510,3605,10300,3350,4195,12700,2600,7750,6460,4210,1940,6520,5010,1478,12600,17100,2260,20680,5620,3260,2820,4645,5130,5930,4120,3410,4225,7670,16350,20000,7140,4425,17650,32300,2580,9890,16100,15200,21300,5400,23800,10150,1315,3525,6510,427,4125,6150,7250,872,9310,7550,8390,NA,3570,7400,6030,14750,NA,15850,1250,3140,775,3890,2445,30400,10800,2710,3170,24000,7770,1185,3785,5040,13850,22000,5145,3745,2795,35600,5670,9380,2555,84400,825,7830,11450,2490,8510,4190,604,1320,5120,2005,22150,3150,12100,18700,1625,1290,8748,3065,4020,2210,2585,1690,7510,1430,2330,5930,9160,9455,1410,5490,18600,1320,6270,2310,2565,8380,42100,7470,2500,8400,20200,2825,2375,10700,2195,966,6350,13543,2710,1925,2065,2620,43550,5800,77000,46600,6330,7770,52200,3420,8030,14850,3825,8210,2480,3205,2450,2281,5530,3455,7050,11400,1435,1825,4540,4200,1735,2065,4705,8480,4070,7050,5060,6190,23353,1480,4105,1450,4770,2345,10000,43750,1700,NA,2980,14250,1345,1370,5760,1735,4060,2440,41750,1950,2385,NA,4490,3370,2535,2050,3290,2780,9250,5100,6290,2589,3150,6310,13250,9430,2990,119500,NA,2380,1975,9290,6500,185000,5170,5290,7060,4900,9400,19850,5440,NA,6000,3445,4600,13250,4135,7970,7333,NA,2195,NA,4950,20100,7470,2115,8870,8340,4030,2705,1341,8030,3005,NA,2275,1870,1850,3565,1850,7740,7820,5690,3015,11100,1625,2385,5340,2045,3780,179,3095,2160,969,4080,3630,21450,2245,2015,4170,10750,5110,13900,4680,18400,1780,4210,11200,4080,6635,28737,4400,11350,1545,1100,7840,3550,2950,8290,6660,2565,NA,13950,9490,9430,1200,15200,18050,1475,17500,10500,8800,1815,4525,6500,3200,3015,3058,5700,6220,6460,9176,13800,23950,2375,8977,5210,1475,6720,5300,3470,5457,8850,6550,7810,6840,2680,7890,5420,9150,3295,1901,2540,1910,3710,35150,15125,13100,7010,719,13050,9730,7180,7190,1540,1485,4975,NA,5940,5520,29550,817,6400,4825,19900,8160,26550,1480,1795,7010,1225,2895,2455,2145,3510,4495,1395,12600,7850,3805,4700,11500,1565,NA,7020,1680,1065,8030,28400,5420,8340,5210,4040,9790,823,4505,3060,3780,6470,3375,3545,3050,15300,5910,6950,7880,3220,1410,3395,122000,1240,3340,2250,3290,971,7310,3220,1635,4900,10400,4820,9320,5050,4440,6270,10900,866,1200,1765,9000,5680,2360,2785,3835,7160,2555,12400,6260,1160,5210,5270,1960,9190,5870,8790,15150,503,5310,7180,2550,2880,NA,3430,2845,1320,6300,3965,1840,1585,3825,4375,10500,4130,2890,5955,2465,12050,1460,5820,2480,7280,7240,4645,5670,3765,2500,NA,NA,10450,1710,1660,23800,2800,2170,1775,670,2880,63500,8000,4210,9150,10650,9428,3325,4585,4850,5200,5810,10750,2025,5590,3090,17350,2890,NA,7460,13000,4970,1655,4870,27000,2530,13750,6960,4290,14400,3180,912,4365,2005,18000,7510,3040,4930,2155,1920,2595,77100,4359,1110,4625,6794,1513,6600,1745,3810,3540,5800,13400,4430,1790,1210,3380,22100,7310,6800,2350,2030,4695,10500,3170,760,4276,1350,2710,1850,1511,1665,3725,1200,4075,5990,1815,4750,4430,5600,1753,3065,1630,511,7130,10100,5950,4580,3670,8290,2720,5630,2630,7470,3085,13900,8300,1155,1718,2565,NA,7240,1445,2240,1395,9990,7590,3155,4210,1855,2985,NA,4385,3290,6950,1691,5730,9540,5460,3465,9250,6154,1025,15300,1680,4420,5600,3000,2795,8600,203,3770,2350,787,NA,5370,NA,1470,2110,6230,7060,7360,1358,1375,2615,3945,2335,3145,7508,NA,1820,6450,5340,NA,6158,3725,1645,1590,1300,12900,4140,NA,6090,5330,3590,4490,4005,951,2300,641,10700,2095,NA,745,2130,12250,5460,2310,6680,5980,3630,692,2065,3100,5520,2815,973,1360,3895,2038,3245,2175,1510,1477,3720,1475,1700,5261,498,1215,5450,5990,3230,2290,11850,5500,3875,5740,4170,2317,1784,15000,4142,NA,895,7440,1850,4476,3320,1365,2190,1535,6785,14600,941,13900,3205,2823,2500,2385,1795,3755,3625,839,12850,5680,8850,1180,8740,4750,1260,568,4725,1315,1965,940,5520,4445,3330,5150,8831,1590,3185,3880,2595,7080,3030,3270,4815,9370,2725,6360,6540,2525,4355,6720,438,2451,2885,676,5075,1560,3755,6343,3330,940,4615,6890,4335,7510,3260,2250,3665,1315,2770,1650,3305,7190,2915,6690,3800,2795,819,6400,4660,4120,2726,1455,3383,1750,2230,3745,2450,3310,3730,2000,2310,341,3190,7800,2960,1900,1595,2600,1840,4990,2570,4210,1820,6910,2425,2935,9650,5040,4900,4575,891,3205,993,4365,3320,4950,2020,3450,5100,2770,6310,1550,1085,4300,19000,4325,2750,11850,3880,4555,2000,11850,874,1440,8300,5580,639,3050,6920,2780,6120,18000,4027,4625,4090,10922,2199,6010,3570,24750,2475,2920,4430,4190,13653,8470,2410,3275,1495,2620,1585,598,2480,1490,2204,3645,3585,423,9520,495,2050,1805,10600,2215,2835,8670,5230,3780,2932,4600,3230,6220,4095,8040,780,2830,5940,3515,2900,1755,4950,9670,1705,1030,2319,1590,2648,3550,1000,6850,1625,4945,1490,4770,4890,6500,3385,909,3325,1525,815,2320,1695,800,5440,2915,2125,14200,2815,6600,3985,3050,1051,788,6780,4125,1270,1387,727,5030,1085,4095,1675,14600,460,3280,4505,33650,2341,5600,42800,291,3165,1025,288,3360,3200,4815,1360,7390,11750,6000,1585,3715,1220,914,2905,531,4390,3345,4835,3765,2205,3800,3045,6680,1395,12042,1315,3255,2480,2900,18450,3545,2385,577,2840,3615,23350,485,805,5490,3660,4005,2590,1640,546,4385,4905,5150,3550,73600,3820,807,2014,1950,2890,2340,3930,394,19900,1930,705,11950,621,20895,3250,6240,2700,1500,2390,860,3815,3490,701,2255,536,1345,408,387,998,155 -"2019-04-19",45300,81800,118000,370500,134000,229000,366500,208222,1411000,263500,111500,45350,44650,243500,229500,28850,266500,42500,224000,84400,117000,233000,491000,101500,191000,73700,73900,298500,37850,115000,93900,121000,133000,457500,13950,81213,72705,282000,27600,91300,14450,33100,12500,14400,21500,145500,343000,7870,82700,8420,51700,34750,53000,95000,104000,48250,70800,180500,51000,40150,16050,315500,98600,124500,217900,422284,14150,174000,67100,31000,36600,58300,160500,47200,36100,21800,315500,40950,76300,93500,236936,230500,28900,24750,123000,6080,35200,180100,47000,349500,38000,72965,92700,39100,93600,7090,4685,18400,18000,35150,5030,17800,39150,37950,97900,609476,727000,18650,3965,87300,5180,57200,37050,205413,32600,23250,311500,81700,101500,173000,30850,400700,84400,31150,27600,34900,52600,20200,48300,204000,36750,140100,13300,42250,94900,82000,79100,22800,144000,NA,51800,37650,17900,67800,75000,271000,103600,16100,23700,74000,5960,16950,49650,56305,48850,96600,14800,803000,87500,77000,3730,63100,4725,8480,8150,6940,82712,63300,1497000,9160,7320,6420,14150,NA,19850,49150,165582,12750,13800,5600,44950,NA,57100,13800,97198,84300,25550,32750,64300,36700,187000,14000,14850,30900,176200,20250,30200,103000,11500,17409,20176,43300,143000,43700,41000,22750,248000,25050,102000,10250,9180,47700,23950,155000,76500,22650,29550,28550,7970,22200,247000,9740,61700,5780,71600,18600,27050,43050,33067,78500,57900,19350,23350,88789,12450,156500,62000,1010,134000,36850,47500,NA,20600,87600,13650,170500,43850,25350,10600,5240,48800,29050,28400,41400,10250,58000,18050,86000,20550,37900,49650,38550,67300,21300,36550,26000,12850,1710,17000,63800,52800,4530,64500,50000,2860,48100,42800,39650,9030,47150,110000,53800,12100,3365,36674,18500,20000,29000,76000,55700,39600,29500,31300,36000,4544,16750,17400,69300,88600,1050,22450,8840,23950,71000,8120,84200,15150,2280,19100,56400,2610,48650,40900,28350,11650,22200,61900,21200,6270,32150,43100,7230,47650,58000,124500,61700,26050,10163,112000,32250,8630,64400,67700,28500,16082,13700,24000,45900,25300,52092,33000,59384,11100,16650,22000,64300,55100,NA,1275,2725,14600,38800,622000,9150,9110,2400,26100,5050,17000,24300,7040,110500,NA,7280,20971,11050,17500,7970,24517,64700,27650,NA,8620,14450,27200,3535,769,14300,33542,16950,11100,10150,141000,11888,50500,13600,19100,11600,25800,27950,325000,13307,19100,6420,40850,26400,73300,37600,30550,3890,38350,8190,147000,4140,42300,6765,NA,14700,33900,22150,55900,8070,9580,7810,25800,NA,6770,4650,7920,81200,43400,42800,22550,18650,50100,18500,17800,82200,15500,26000,11900,NA,39901,22250,NA,6080,3850,21800,19300,7130,68300,24500,1905,NA,15000,8380,39450,9300,92000,36650,13950,15200,7150,8270,10100,93500,17600,NA,14150,16000,NA,20250,13750,33150,30200,65400,29450,11100,8910,2990,72900,9790,4465,25300,6668,6540,1978,10100,14400,5100,13150,5260,14900,24200,11100,10450,25050,98400,8510,18500,1970,23552,7260,61000,612000,NA,14297,22600,41678,6440,21700,5730,6910,8690,3920,13900,11500,724,6810,15000,21500,34850,2345,7220,13150,5700,110500,44750,19000,1100,5060,9950,15614,26300,10100,6960,8450,3525,36650,11450,17200,8340,38600,24650,4935,60362,193500,7140,90300,2085,70800,21450,9250,NA,12750,59400,55900,34900,1380,85500,NA,11600,7760,6120,1960,6610,57500,4145,5060,14900,32700,2745,53400,13550,25150,10350,49400,40600,21700,11350,6650,10600,11550,21200,26900,19250,4280,8800,18650,60600,4125,2780,NA,3610,12300,63000,13250,14850,39500,3410,215000,17350,21850,86300,10350,11600,24250,18950,47300,27300,NA,28250,6340,16100,41000,13750,15950,8460,10350,2815,19950,15100,3505,28500,11450,3490,2030,6910,13400,1265,NA,1485,8030,6190,19550,5780,1855,18750,59500,4570,9720,41250,10900,5520,133500,954,7500,4405,23250,517,13350,19450,40850,5210,4220,11900,NA,11500,17900,2625,17050,17850,10300,92200,27250,7440,9920,20250,7820,14450,21000,23700,15300,13400,4855,25450,43400,15400,27850,4830,24400,27200,13950,2445,5950,19000,5215,7100,33800,NA,9600,6920,7420,3135,7120,3220,54900,11000,48500,NA,8380,10700,2965,4245,820,4705,7990,15150,13158,26200,29295,2790,145000,12250,23200,NA,9970,31800,98500,12250,3460,6560,4890,10450,950,3395,4850,91691,25850,8390,3950,2110,55400,2710,4895,7750,6550,1200,39200,2700,11400,18050,6380,8140,2710,8570,12050,11400,15000,24000,9570,NA,36750,13300,12200,13800,7250,25150,15000,19352,40250,6740,56300,10550,12550,63700,6970,4525,14850,5250,3505,5040,20400,27450,8850,4567,24850,5360,NA,869,5200,2910,7200,6510,1210,3730,33950,5120,5870,10050,7000,32000,7740,5970,6810,11800,101500,37650,10950,5180,12250,2305,5910,8620,691,12750,NA,860,8850,6120,13600,5570,14600,21800,2195,11200,9300,2655,6170,13000,2320,18200,2000,10400,126500,4965,66200,15300,7500,4920,9340,5680,10900,25150,7570,NA,29108,9520,11950,1870,21450,8260,19100,1560,37050,11200,15000,7150,22787,16100,4240,16550,6960,31650,9250,5660,13200,8070,1410,3535,5220,22900,2375,12900,247,22050,5920,1457,16500,10100,10900,11550,7480,2485,15050,24750,9430,9760,1575,2130,2800,854,36550,14350,3970,10200,12900,20200,2365,2600,3584,NA,6860,9910,6150,272500,40400,2230,10750,9450,24350,12850,8753,3565,6700,1755,1045,5500,4105,24150,15600,6590,2230,3145,9650,3965,13050,1630,3160,7870,13200,3945,4040,3920,12350,5970,39650,2965,5754,10400,3390,11700,11425,1015,7520,12700,14850,1900,62300,1120,21500,11800,12150,5800,80300,9417,51800,15200,18900,2760,33100,2910,13900,6050,13850,4795,13650,1740,5190,16400,NA,7400,736,5220,6200,2585,1145,8290,7770,1505,10400,9011,2860,1175,6730,5850,5425,9818,4015,14600,27550,6440,688,2695,5680,9300,1640,1480,7700,9010,2235,5000,4980,2540,9890,3770,2275,2690,9170,9000,7230,2470,12050,2420,2480,7450,11150,4200,4555,15850,10150,1220,1300,5630,2610,3965,2650,4470,23300,16550,29400,10450,1160,12700,12200,14350,5010,NA,260,1260,998,6190,1870,4560,14400,12500,4480,27800,3310,13400,2575,12900,7370,2460,2100,14100,1855,2500,1945,5580,3540,4205,5560,11550,9732,110500,7730,8630,8930,3680,6690,6170,1710,886,27866,NA,37650,12450,3520,9930,985,2570,10450,7300,1755,12850,17700,NA,3065,4310,15650,11950,1730,13000,8080,4050,153,24300,5230,2450,NA,8900,6630,908,8300,4215,5250,10200,13250,4080,16500,4770,2130,7490,5460,3610,10450,3370,4250,12850,2675,8050,6500,4180,1970,6710,4870,1550,13150,17150,2290,21046,5590,3260,2825,4690,5140,5830,4235,3520,4225,7770,16250,19900,7220,4870,17800,32100,2640,9890,16250,16000,22350,5480,24300,10150,1315,3515,6530,440,4200,6360,7280,880,9510,7550,8620,NA,3650,7520,6050,14750,NA,16000,1265,3165,764,3780,2405,31650,10850,2680,3145,24550,7820,1160,3805,5050,13850,22600,5085,3810,2800,35400,5630,9360,2560,84700,829,7940,11550,2510,8580,3875,615,1280,5080,2080,21700,3170,11900,18900,1665,1325,8835,3070,4130,2205,2550,1760,7530,1430,2395,5900,9110,9661,1410,5550,18700,1345,6210,2300,2580,8370,42300,7470,2500,8390,20600,2800,2485,10700,2245,962,6460,13688,2780,1970,2175,2590,44100,5780,76200,45850,6380,7840,52300,3570,8100,14850,3785,8240,2455,3255,2450,2281,5550,3295,7190,11450,1465,1850,4540,4255,1855,2080,4810,8700,4085,7130,5140,6560,23353,1495,4140,1440,4700,2350,10050,43600,1720,NA,2980,14300,1340,1345,5790,1645,4000,2530,42150,1950,2320,NA,4395,3395,2700,2025,3310,2780,9440,5110,6250,2608,3150,6330,13350,9460,2990,119500,NA,2385,1960,9450,6500,188500,5340,5330,7090,4875,9330,19400,5390,NA,6070,3720,4600,13450,4170,7990,7269,NA,2195,NA,4900,20700,7470,2130,8780,8300,4130,2845,1360,8070,3035,NA,2280,1925,1840,3561,1825,7840,7910,5940,2990,11150,1620,2400,5360,2040,3780,178,3120,2155,978,4100,3600,21500,2195,2090,4170,10800,5210,14200,4670,18250,1790,4200,11600,4080,6645,28737,4530,11300,1555,1100,8040,3570,3240,9420,6700,2600,NA,14200,9350,9390,1195,15500,20300,1475,18400,10550,8840,1815,4525,6680,3280,3150,3071,5840,6240,6380,9245,14000,23950,2515,8987,5150,1495,6740,5370,3540,5561,8600,6560,7720,6910,2670,7990,5420,9150,3288,1937,2540,1825,3790,35450,15726,13300,7100,700,13000,9990,7320,7260,1570,1455,4990,NA,5950,5670,29800,835,6400,4945,21950,8500,26500,1500,1710,7010,1235,2920,2500,2175,3570,4535,1395,12700,7780,3780,4680,12950,1550,NA,7130,1680,1060,8020,28700,5570,8650,5200,4245,10100,841,4500,3060,3820,6490,3420,3570,2955,14550,5890,7070,7950,3220,1405,3355,122000,1240,3525,2265,3735,1015,7300,3115,1635,5000,10200,4820,9320,5240,4620,6040,11100,870,1200,1750,8780,5750,2340,2865,3950,7200,2770,12650,6360,1160,5350,5380,2020,9260,5960,8830,14850,507,5230,7180,2605,2865,NA,3470,2855,1340,6390,4000,1845,1565,3990,4530,10600,4320,2890,5880,2455,12100,1460,6180,2480,7260,7600,4600,5680,3765,2450,NA,NA,10600,1700,1685,23800,2795,2125,1900,675,3025,63600,8460,4230,9140,10450,9428,3320,4670,5000,5180,5830,10900,2025,5700,3125,17500,2910,NA,7340,13050,5000,1650,5550,26700,2660,13750,6890,4290,14650,3190,930,4410,2030,18250,7510,3025,5120,2185,1945,2595,75600,4466,1140,4575,6842,1513,6570,1755,3860,3570,5820,13400,4400,1780,1210,3340,22200,7460,6970,2415,2040,4770,10750,3200,772,4276,1300,2720,1900,1511,1695,3845,1190,4075,6010,1850,4785,4495,5860,1775,3050,1630,516,7130,10200,5990,5060,3660,8300,2735,5630,2660,7430,3140,14150,8300,1160,1756,2630,NA,7680,1415,2270,1405,10600,7550,3180,4205,1885,3015,NA,4430,3330,7830,1701,5820,9590,5570,3535,9120,6433,1035,15550,1600,4600,5600,3005,2660,8690,203,3800,2395,787,NA,5340,NA,1480,2110,6290,7160,7510,1412,1400,2610,3965,2350,3245,7580,NA,1800,6550,5310,NA,5857,4300,1635,1595,1300,13000,4130,NA,6110,5450,3590,4500,4045,956,2345,671,10650,2125,NA,726,2185,12400,5530,2355,6800,6000,3660,698,2030,3210,5530,2735,987,1370,4115,2308,3240,2370,1620,1521,3720,1525,1720,5305,499,1220,5580,6280,3275,2345,11400,5480,3965,5720,4000,2317,1770,15100,4162,NA,870,6970,1845,4391,3335,1370,2245,1535,6823,14550,940,13900,3265,2864,2545,2410,1875,3730,3710,839,12900,5760,8840,1210,8650,4795,1295,556,4825,1305,1970,975,5760,4410,3330,5210,8706,1590,3185,3835,2580,7100,3050,3275,4800,9430,2520,6390,6560,2540,4355,6650,438,2474,2945,700,5000,1580,3680,6546,3360,938,4670,7030,4295,7620,3325,2250,3690,1355,2850,1680,3310,7190,2855,6700,3895,2770,848,6590,4620,4175,2764,1460,3401,1770,2230,3750,2505,3325,3835,2015,2330,342,3185,7770,2960,1915,1600,2620,1905,5020,2585,4210,1830,6910,2480,2965,9740,5070,4900,4770,903,3200,1035,4405,3350,5050,2010,3485,5300,2815,6380,1595,1085,4300,19250,4320,2750,11750,3840,4555,2025,11850,881,1445,8600,5650,639,2965,7110,2745,5910,18450,4056,4680,4115,10962,2152,6060,3580,24800,2395,2920,4450,4265,13846,8530,2465,3310,1495,2705,1560,597,2485,1615,2214,3745,3630,423,9540,495,2070,1855,10800,2295,2855,9330,5270,3800,2980,4675,3135,6150,4145,7990,783,2845,5880,3405,2960,1800,5000,9700,1735,1030,2306,1595,2660,3620,1000,6780,1660,4945,1490,4880,4960,6570,3370,922,3355,1450,815,2370,1715,824,5420,2945,2180,15300,2855,6600,4005,3025,1065,778,6800,4365,1350,1465,727,5060,1140,4095,1700,15450,464,3165,4525,33950,2391,5480,42800,294,3200,1040,291,3465,3200,4865,1375,7400,11950,6030,1600,3770,1260,914,2990,533,4580,3500,4820,3870,2240,3800,3090,6680,1395,12222,1290,3290,2525,2890,18500,3545,2590,586,2920,3640,23250,485,805,5480,3690,3925,2580,1620,550,4405,4905,5090,3550,73600,3830,817,2069,1950,2890,2390,4070,396,20000,1965,720,12250,620,20343,3400,6370,2700,1520,2325,900,3820,3520,701,2315,536,1360,408,387,998,155 -"2019-04-22",45350,80500,118000,376000,134000,229000,370500,210610,1438000,263500,111500,45200,44700,244500,233000,28900,266000,42800,223000,84000,118000,233000,486000,102000,190000,74600,73500,296000,37350,116000,93600,120000,136000,453000,13850,80614,73181,280500,27500,90800,14450,34000,12300,14400,21250,143500,340500,7940,83400,8320,51700,34850,52600,96500,103000,47900,71300,181000,50800,40200,15950,316000,97600,121000,218600,423757,14200,174000,66600,31600,36800,57200,161000,46850,35400,21800,317500,40900,76600,93400,240765,227500,28850,24700,122500,6110,35150,175300,46350,352000,39550,73358,93100,38900,93800,6990,4780,18925,18000,34850,5020,18250,38950,37750,96600,597605,728000,18550,3960,88200,5110,56800,36950,203685,33200,23500,310500,82500,99800,167900,30950,406800,83900,31350,27000,35400,52200,20000,48750,203500,36100,139800,13200,41000,96000,79900,78600,22750,143500,NA,51700,37450,18400,68100,75200,277500,104200,16300,23850,73700,5910,16850,49800,57353,48300,96500,14900,801000,85900,76400,4140,64900,4660,8400,8210,6980,83500,64500,1498000,9190,7320,6420,14150,NA,19600,48600,166484,12700,13650,5590,44950,NA,56200,13700,96721,81500,25200,32450,64600,36600,187000,13800,15200,31550,177000,19300,29150,102500,11100,17600,19584,43800,141500,44300,41450,22800,250500,24050,103000,10400,9300,47250,23750,153000,76500,22650,29550,28200,8000,22000,244500,9580,60900,5720,69900,18950,26800,42850,36500,77600,58200,19400,22900,89582,12900,157000,61100,1020,133000,38300,46350,NA,21350,87900,13450,172500,44800,24950,10500,5270,49550,28900,27600,39900,10100,58100,18100,86300,19750,39400,48500,38350,65900,20800,37200,26300,12900,2130,16400,63500,55300,4525,64600,49650,2795,48350,42000,39600,9030,48050,110500,55800,12100,3360,36528,18250,19600,28600,76500,56800,39850,29900,31450,36200,4635,16750,17100,70800,89800,1005,22000,8750,24050,70900,8090,83300,15050,2265,18900,57500,2665,49000,40950,28050,11600,21950,62200,20800,6260,33300,43100,7230,46650,58000,128500,61200,25500,9972,111000,32600,8530,60300,68200,27500,16082,12450,23550,45800,25350,51994,32700,60111,11800,16600,21750,64900,54200,NA,1255,2810,14350,38700,629000,8700,9100,2385,27000,4840,16800,24350,7020,106100,NA,7420,20669,11400,17200,7794,24166,63300,27550,NA,8780,14300,27350,3475,763,13850,34555,17000,11000,10200,144500,11553,50600,13450,19250,11650,26000,28000,324500,13307,18700,6440,41850,26200,74100,38550,30650,3915,38300,8020,147000,4175,41900,6727,NA,14000,33150,22350,56100,8100,9580,8010,25800,NA,6700,4600,7990,81800,43700,41700,22150,18300,50300,18200,17150,83200,15300,25050,11650,NA,39615,22300,NA,5880,3850,22250,20300,7120,68300,24900,1940,NA,15000,8810,39950,9300,90700,36750,14550,15000,6990,8260,10050,94100,17550,NA,13900,16000,NA,20950,13200,33150,29600,65000,29600,11200,8780,3080,74700,9760,4360,25650,5673,6600,1990,11400,14600,5100,14150,5210,15400,24250,10800,10400,24450,98300,8420,18600,1965,23990,7320,58600,613000,NA,14116,22750,41297,6570,21750,5660,6710,8840,3810,14500,11350,717,6760,15150,21650,35100,2340,7730,12900,5850,109000,45000,19000,1090,4880,9870,15757,26000,10000,6910,8320,3460,37200,11500,16450,7770,39600,23750,4945,60362,197500,7040,89700,2090,71700,21250,9200,NA,12700,59400,57500,35950,1385,85500,NA,11600,7780,6630,1930,6360,56700,4345,5010,15100,32700,2710,54900,13450,25200,10100,49750,40700,21400,11200,6650,10700,11500,20700,32250,18750,4220,8770,19000,62100,4115,2900,NA,3645,12200,65300,13050,14450,39400,3440,213000,17200,21750,86400,10200,11500,24100,18450,46500,26900,NA,27900,6250,15650,40100,13300,16200,8350,10200,2800,19900,14950,3395,28300,11050,3535,2015,6970,13450,1255,NA,1600,7960,6220,18500,5780,1865,18800,59700,4520,9900,41300,10350,5600,133000,956,7400,4300,23050,511,13400,19250,41650,5190,4220,11600,NA,11350,17850,2730,16950,17650,10350,92500,27250,7400,9950,20250,7740,15150,21050,23650,15250,13350,4810,25000,43250,15700,27900,4840,24500,26500,13700,2485,5910,18450,5195,7070,32450,NA,9730,6750,7300,3080,7100,3120,53200,10950,48500,NA,8510,10700,2965,4230,825,4635,8270,15100,13111,25150,29245,2780,145500,12300,23150,NA,9940,31650,99200,12400,3475,6640,4880,10500,1040,3620,4900,90217,26000,8620,3960,2110,55800,2795,4915,7940,6850,1210,39900,2725,11500,17900,6310,7940,2690,8760,12000,11350,14700,23100,9580,NA,37050,12650,12200,13350,7350,25300,14800,18694,39300,6890,56900,10550,12550,62500,6960,4610,14600,5170,3560,5150,20400,26850,8870,4532,24300,5300,NA,869,5250,2890,7250,6480,1210,3655,34050,5100,5950,9930,7390,32300,7740,5890,6810,11300,102500,37700,10800,5080,12400,2265,5810,8500,671,12950,NA,861,8900,6200,13400,5560,14450,21250,2180,11400,9200,2680,6140,13050,2295,18200,2015,10500,126500,4965,66800,15300,7660,4880,9390,5730,10500,25550,7430,NA,28607,9410,11900,1835,21350,8220,18850,1535,37150,11400,15000,7160,23263,15700,4165,16900,6610,31650,9120,5580,13250,8400,1400,3540,5240,22800,2365,12900,249,22500,5900,1452,16600,10200,11300,11450,7230,2455,15000,24750,9120,9410,1565,2175,2905,890,35750,14250,4030,10700,14250,18800,2390,2595,3584,NA,6870,9910,6240,269000,40800,2260,10600,9540,24450,12750,8811,3570,6750,1745,1035,5460,4100,24050,15450,6640,2230,3100,9580,3930,13400,1650,3155,7870,13200,3990,4000,3940,12800,6030,38250,3000,6159,10300,3445,11900,11275,1015,7520,12800,14750,1895,61700,1130,21350,11750,12150,5770,80400,9214,51700,14950,18900,2705,33000,2880,14000,6340,13650,4750,13550,1750,5020,16350,NA,7250,732,5180,6230,2540,1145,8400,7770,1525,10500,8982,2895,1260,7280,5680,5450,9494,3960,14600,27150,6390,679,2705,4815,9600,1665,1460,7520,9230,2235,4965,4965,2530,9860,3880,2315,2660,9070,9000,7370,2525,12000,2425,2470,7590,11450,4200,4555,15450,10100,1230,1345,5520,2630,4275,2700,4365,22000,16350,29400,10500,1170,12800,12000,14650,4990,NA,256,1275,998,6140,1870,4460,14150,12400,4480,27050,3385,13300,2510,12950,7310,2435,2120,14000,1870,2500,1945,5630,3590,4355,5500,12000,9673,112000,7900,8640,8700,3650,6540,6200,1720,886,28347,NA,37450,12350,3605,10050,999,2575,10400,7290,1690,13300,17100,NA,3070,4375,15350,12150,1755,12800,8070,4060,153,23600,5260,2465,NA,8800,6850,893,8200,4260,5400,10150,13300,4100,18400,4825,2110,7530,5920,3585,10350,3390,4250,12800,2655,7780,6530,4200,1995,6860,4975,1532,12500,17400,2295,21183,5630,3155,2855,4720,5200,6020,4135,3415,4250,7750,16100,19750,7200,4875,17900,30650,2715,9890,16050,16350,21350,5410,24050,10150,1315,3535,6470,455,4195,6470,7220,887,9350,7540,8530,NA,3655,7540,6120,14900,NA,15900,1295,3210,779,3865,2390,32350,10900,2685,3160,25700,7900,1180,3580,5010,13700,21900,4998,3855,2790,35250,5760,9390,2505,84700,839,7850,11550,2560,8580,3870,615,1250,5010,2120,21800,3155,11950,18900,1635,1390,8835,3230,4175,2188,2530,1820,7380,1440,2330,5740,9030,9702,1410,5520,18850,1380,6280,2280,2590,8340,42450,7420,2500,8440,20600,3640,2600,10650,2215,960,6400,13446,2740,1925,2140,2595,43950,5810,76600,45900,6210,7830,52100,3560,7860,14700,4260,8310,2480,3305,2445,2287,5370,3350,7470,11250,1420,1780,4540,4350,1855,2080,4745,8770,4060,7140,5070,6700,23353,1490,4105,1465,4560,2360,10000,43600,1745,NA,2980,14200,1335,1345,5800,1600,3960,2530,42250,1970,2415,NA,4430,3355,2700,2085,3275,2780,9350,5140,6330,2626,3150,6270,13550,9370,2990,120500,NA,2385,1975,9640,6610,185000,5350,5240,7110,4850,9620,19350,5450,NA,6040,3670,4600,13750,4180,7790,7301,NA,2195,NA,4795,20200,7440,2120,8820,8260,4060,2900,1365,7860,3010,NA,2305,1905,1830,3574,1840,7940,7920,5790,2910,11000,1610,2400,5380,2055,3780,175,3165,2155,979,4080,3640,21500,2060,2050,4170,11000,5200,13700,4660,18700,1790,4050,11250,4190,6655,29053,4540,11100,1570,1100,8290,3930,3240,8850,6880,2610,NA,13950,9300,9340,1195,16600,21350,1470,19200,10500,8980,1815,4525,6920,3340,3175,3088,5710,6280,6360,8988,14150,24000,2540,8809,5150,1525,6740,5400,3550,5483,8400,6600,7790,6900,2660,8000,5420,9180,3646,1933,2500,1780,3795,35150,15450,13400,7050,700,12900,9990,7320,7330,1630,1450,4865,NA,5960,5620,29150,843,6680,4920,22100,8310,26350,1500,1715,7010,1245,2990,2500,2240,3565,4640,1285,12650,7710,3760,4670,13050,1520,NA,7180,1750,1075,8190,28300,5480,8430,5090,4825,10300,824,4410,3060,3780,6600,3410,3960,3025,14450,5930,7020,7990,3220,1400,3165,121500,1235,3545,2250,3580,975,7270,3190,1635,4900,10100,4820,9570,5260,4550,6120,11100,860,1235,1760,8870,5580,2315,2805,3865,7150,2605,12650,6150,1160,5290,5430,2010,9010,5960,8710,15050,520,4995,7110,2600,3010,NA,3415,2850,1350,6810,4000,1840,1575,3995,4635,10800,4550,2890,6055,2455,12550,1460,6190,2590,7290,7620,4540,5520,3765,2535,NA,NA,10550,1705,1690,23800,2800,2165,2045,671,2920,64200,7950,4230,9000,10250,9381,3305,4680,4990,5180,5850,10750,2030,5740,3110,18000,2875,NA,7330,12800,4970,1660,5800,26250,2610,13600,6930,4290,14950,3220,920,4455,2025,18150,7890,3015,5120,2200,1875,2560,76600,4577,1130,4610,6818,1521,6550,1830,3850,3620,5820,12850,4320,1750,1210,3330,23100,7630,6860,2450,2035,4755,10550,3195,766,4209,1290,2730,1900,1499,1680,3820,1180,4060,5980,1860,4750,4455,5770,1824,2995,1630,517,7150,10050,6050,5210,3630,8020,2745,5630,2660,7430,3135,13750,8290,1165,1761,2630,NA,7940,1390,2330,1420,10800,7560,3200,4190,1910,3180,NA,4375,3375,8900,1691,5860,9620,5570,3505,9050,6433,1055,15500,1565,4345,5550,2895,2620,8650,201,3815,2410,787,NA,5330,NA,1480,2065,6250,7120,7410,1426,1380,2630,3975,2360,3190,7544,NA,1810,6775,5280,NA,6274,4355,1620,1610,1305,13300,4190,NA,6100,5480,3590,4490,4050,950,2365,668,10800,2130,NA,845,2200,12200,5530,2320,6930,6040,3635,710,2035,3205,5520,2820,975,1375,4230,2253,3245,2325,1585,1542,3715,1525,1710,5340,506,1225,5560,6270,3290,2330,11300,5620,3985,5590,4010,2317,1752,15300,4155,NA,949,6830,1835,4369,3400,1370,2265,1555,6690,15000,940,13900,3210,2864,2620,2455,1815,3725,3660,839,12850,5680,8700,1205,8740,4800,1310,577,4900,1300,1975,962,6130,4400,3330,5310,8681,1585,3240,3750,2560,7160,3150,3255,4700,9420,2335,6430,6500,2505,4315,6550,446,2486,2940,696,4865,1580,3650,6343,3370,915,4690,6970,4305,7450,3325,2250,3680,1355,2830,1670,3290,7070,2780,6700,3875,2770,844,6520,4620,4185,2769,1455,3326,1760,2230,3760,2475,3530,3850,2010,2415,340,3190,7730,2930,1890,1505,2640,1855,5010,2585,4090,1900,6590,2500,3015,9780,5100,4870,4665,894,3220,1110,4380,3300,4950,2015,3545,5280,2820,6470,1670,1080,4300,19250,4365,2765,11350,3890,4600,2000,12000,882,1430,8710,5550,639,2975,7160,2725,6080,18200,4095,4745,4070,10580,2204,6130,3610,25050,2390,2870,4330,4360,13942,8350,2685,3230,1465,2690,1530,599,2450,1690,2220,3735,3650,423,9580,495,2075,1795,11000,2315,2840,9470,5270,3800,3107,4655,3150,5900,4160,8060,784,2805,5890,3390,3005,1905,4955,9360,1755,1040,2319,1550,2660,3545,1000,6770,1655,4945,1490,4975,5090,6500,3385,920,3335,1445,817,2375,1705,851,5430,2900,2515,14900,2820,6530,3985,3010,1055,792,6690,4445,1300,1467,721,4905,1115,4190,1720,15150,456,3155,4540,33200,2334,5500,43350,296,3460,1120,300,3465,3250,4895,1370,7430,11400,6020,1595,3775,1225,914,3510,534,4570,3700,4800,3840,2220,3800,3105,6680,1367,12664,1345,3265,2535,2890,18800,3560,2700,579,2980,3600,27500,485,805,5650,3780,3930,2605,1620,547,5720,4950,5100,3550,71200,3800,814,2141,1950,2855,2390,3980,399,20050,1950,740,12200,629,19349,3285,7030,2655,1520,2185,885,3800,3560,701,2455,536,1330,408,387,998,155 -"2019-04-23",45200,81000,120500,370500,136000,234000,371000,211565,1439000,261000,112500,45900,45050,243500,230000,28700,267000,43150,221000,84500,116500,235500,499000,101500,193500,75000,74200,301000,37450,114000,94700,127000,130000,450500,14000,81512,73943,275500,27550,89000,14550,34100,12500,14400,21250,146500,345000,7850,85100,8330,51800,36300,53000,97000,105000,47800,70200,181000,50600,40000,16600,317500,98400,122000,219500,422284,14150,174500,67900,31900,36300,57100,159000,48450,35500,21100,324000,41200,79100,94000,237893,226500,29600,24900,121500,6100,34650,172600,49100,349000,36700,72375,92300,39050,94100,7070,4785,18800,18550,35250,5080,18600,39000,38500,99400,597508,728000,18550,3950,89300,5180,58300,36250,203685,32900,23450,312500,84600,103000,167000,30950,413600,83700,30950,27100,35450,51400,19900,48850,204500,36350,137800,13300,40700,95400,81600,78300,22800,143500,NA,52500,37400,18000,67400,73700,278000,103100,16600,23800,73200,5880,16850,50500,57353,47350,95800,15350,799000,84700,76600,4200,65200,4680,8510,7720,7060,83500,63900,1482000,9240,7460,6400,14200,NA,20100,48950,167286,12850,13800,5620,44700,NA,56400,13600,95768,81600,24650,31350,64100,36000,187500,13600,15650,30850,174900,19450,30300,103500,11250,17409,19766,42400,141500,43200,41300,22600,251500,24400,101500,10200,9110,47450,23600,151000,76500,22150,29200,28150,7930,22250,247000,9680,60900,5740,69800,19000,26550,43400,35500,77800,57800,19000,23150,87798,13000,154500,60300,1025,132000,36900,46600,NA,21300,87200,13900,170000,45200,25300,10300,5200,49400,28850,27900,39100,10300,57500,17850,83500,19350,37900,49700,38250,66000,21100,37400,25300,12900,2345,16900,62400,56700,4535,65300,48600,2805,47800,41450,39950,8860,46200,109500,54500,12100,3330,36090,20100,19200,27850,77400,56500,40050,30850,31500,36250,4587,16800,17500,69500,89900,1000,21550,8600,23700,70100,8050,83000,14700,2300,19200,58400,2665,48450,41500,27750,11500,21950,62400,21150,6250,32700,43250,7360,47300,57900,125500,61500,25550,10067,108200,33200,9150,60000,68000,27200,16082,12400,23750,45850,24200,51411,32650,59565,11200,16850,21700,65900,53500,NA,1265,2950,14450,37950,625000,8440,9030,2360,26850,4790,16750,24650,6940,102300,NA,7340,20799,11350,17050,7794,24400,60000,27750,NA,8770,14350,27200,3910,758,14000,34362,17050,11050,10150,143000,11744,50500,13350,18950,11700,25800,27850,326000,12037,19100,6410,42650,25750,75500,42000,32000,3855,38650,8130,150000,4205,39100,6736,NA,14250,33150,21850,55600,8730,9590,7850,25450,NA,6720,4610,8340,82300,43450,42200,22200,18050,49950,18250,17250,83100,14000,24600,11450,NA,39186,22400,NA,6130,3841,21350,19850,7130,68100,24800,1925,NA,14950,8770,39350,9260,87300,37000,14200,14750,6440,8530,10050,94200,17550,NA,13750,15800,NA,22000,13750,33200,29500,64100,29750,11150,8830,3045,74800,9720,4330,25550,5683,6590,2044,9990,14700,5060,14500,5240,15550,23550,10850,10550,24000,98000,8600,18550,1980,24428,7370,56500,613000,NA,13935,22500,42012,6720,21650,5650,6540,9090,3860,15250,11600,713,6650,15400,21350,35200,2355,7780,13300,6300,107000,43250,18750,1075,4960,9500,15423,25950,10100,6920,7950,3425,37000,11850,16350,7180,39550,22700,4830,68163,200000,6940,90200,2105,71500,21250,9080,NA,12550,59700,54800,35450,1380,87300,NA,11650,7600,6390,1855,6210,56700,4040,4950,15500,32700,2730,55000,13350,25300,9970,49200,41250,21700,11200,6630,10850,11450,20800,31650,19300,4140,8710,18600,59700,4125,2865,NA,3610,12050,65400,13100,14900,39150,3585,217000,17150,21800,84000,10200,11850,24050,16600,47400,27000,NA,27050,6190,15750,39550,13300,16450,8330,10300,2755,20350,15100,3420,28300,10800,3780,2025,6360,13600,1250,NA,1580,7850,6210,17600,5740,1865,18400,59500,4400,9920,41650,10200,5630,134000,963,7490,4265,22950,507,13400,19200,40900,5100,4220,11700,NA,11250,17800,2755,16650,17350,10400,92700,27100,7360,9960,20100,8240,15100,21300,23650,14800,13350,4780,23750,43350,16550,27900,4795,24350,27500,13500,2550,5940,18150,5147,7140,31950,NA,9560,6600,7360,3030,7100,3085,53200,10950,48250,NA,8690,10950,2925,4090,820,4580,8100,15300,12689,24700,29446,2790,148000,12000,23000,NA,9870,31150,107500,12150,3460,6550,4900,10450,1015,3555,4930,91495,24900,7800,3810,2210,56000,2830,4870,8210,6770,1200,40250,2690,11150,17700,6270,8320,2700,8480,11800,11000,14850,23350,9550,NA,36850,13200,12200,13150,7370,28100,13950,18459,39700,6730,56800,10400,12800,61500,7100,4500,14450,5800,3535,5110,22050,27700,8780,4768,24350,5210,NA,869,5180,2840,7360,6590,1205,3685,33900,5100,5960,10200,7300,32300,7740,5960,6790,11200,103000,37600,10700,5100,12350,2235,5700,8750,678,12550,NA,854,9140,6220,13900,5550,14100,20700,2190,11800,9060,2690,6130,12850,2275,18500,2030,11000,126000,5060,66400,15000,7750,4890,9570,5650,10400,27450,7300,NA,28456,9170,11750,1760,21550,8220,18950,1475,36900,11400,15000,7120,23120,15800,4165,16700,6720,32950,9080,5600,13000,8350,1390,3560,5490,23050,2425,13050,248,22150,5900,1452,16450,10150,11200,12450,7230,2400,14950,23900,8780,9260,1620,2155,2895,897,35750,13350,3970,10500,13800,18500,2340,2610,3594,NA,6830,9730,6280,266500,42350,2260,10600,9270,23900,12800,8801,3550,6740,1750,1045,5460,4110,23900,14700,6660,2265,3065,9520,3985,13300,1645,3145,7870,13150,3980,4015,3905,12500,6010,39150,2970,6235,10500,3400,11850,10975,1015,7500,12750,14900,1950,61800,1100,21350,12750,12050,5800,81500,9062,52800,14750,19100,2630,32800,2850,13750,6510,14100,4660,13550,1750,5020,16400,NA,7470,725,5130,6200,2500,1130,8350,8050,1495,10400,9486,2930,1265,7080,5820,5275,9583,3920,14600,27200,6390,660,2740,4760,9600,1675,1420,7770,9360,2225,4850,4965,2570,9870,3980,2325,2590,9090,8990,7380,2480,12750,2390,2480,7640,11500,4200,4580,15550,10150,1230,1400,5560,2655,4275,2735,4205,22350,16000,29400,10500,1225,12450,12100,14900,5140,NA,254,1270,1005,6130,1855,4330,14250,12350,4480,26650,3360,13300,2645,13050,7250,2420,2075,13900,1865,2540,1935,5590,3490,4150,5860,12300,9663,112000,7850,8700,9040,4150,6320,6360,1745,902,29348,NA,42000,12350,3680,10200,1005,2540,10500,7310,1690,13350,16600,NA,3065,4320,15100,12100,1735,12300,8150,4090,153,24700,5260,2460,NA,8530,6750,868,8080,4200,5140,9950,13350,4055,16500,4520,2125,7420,5940,3620,10700,3400,4210,13000,2670,7510,6540,4200,2080,6880,5270,1501,12100,17200,2270,21137,5610,3160,2820,4680,5140,6060,4155,3395,4290,7530,16150,19450,7270,4835,17750,30150,2740,9780,16000,16400,21600,5430,23600,10150,1315,3615,6370,444,4190,6320,7070,887,9340,7430,8350,NA,3590,7420,6110,14950,NA,15850,1290,3135,775,3905,2460,32050,10650,2700,3245,25700,7900,1195,3590,5040,13700,21400,4845,3890,2860,36700,5690,9190,2410,85600,831,7740,11550,2620,8540,3780,705,1200,4935,2350,21850,3125,11700,18650,1610,1435,8922,4195,4190,2190,2535,1820,7300,1430,2410,5790,9150,9620,1400,5540,18850,1335,6220,2255,2565,8340,42650,7420,2500,8230,20350,3295,2610,10550,2195,958,6360,13494,2705,1945,2195,2565,45650,5810,76300,45850,6250,7710,58300,3485,7920,14700,5530,8350,2450,3275,2440,2292,5320,3205,7360,11250,1450,1770,4540,4520,1935,2080,4650,8630,4040,7150,5030,6610,24151,1490,4060,1465,4610,2575,10050,43050,1755,NA,2980,14850,1290,1360,5750,1590,3950,2540,42550,1970,2335,NA,4255,3210,2615,2150,3220,2780,9260,5130,6380,2626,3150,6220,13600,9260,2990,119500,NA,2390,1955,9680,6660,185000,5410,5180,7130,4725,9470,19300,5460,NA,6040,3630,4600,13700,4240,7820,7285,NA,2195,NA,4890,19800,7440,2120,8680,8170,4065,2800,1314,7850,2990,NA,2330,1860,1835,3578,1830,7810,7850,5720,2845,10800,1610,2410,5320,2045,3780,178,3170,2125,1015,4050,3635,21550,2030,2105,4170,11000,5200,13750,4640,18500,1790,3900,11050,4045,6674,29123,4450,11150,1620,1100,8300,3765,3360,8970,6820,2550,NA,13850,9300,9310,1225,16750,22250,1460,22600,10450,9190,1815,4525,6800,3345,3165,3083,5500,6220,6250,9018,14050,23400,2365,8670,5210,1535,6740,5430,3540,5440,8390,6560,7690,6890,2650,8070,5420,9120,3441,1928,2425,1770,3830,35200,15450,13300,6900,704,12400,9990,7290,8380,1590,1465,4795,NA,5940,5610,29150,838,6460,4915,20650,8210,26800,1530,1680,7010,1245,3020,2485,2580,3515,4630,1300,12700,7550,3615,4800,13000,1540,NA,7140,1695,1070,8180,27800,5500,8450,5040,4775,10350,809,4430,3060,3840,6620,3445,3980,3750,14300,5860,6980,7930,3220,1410,3120,127000,1265,3550,2250,3565,954,7350,3205,1635,4690,10200,4805,9710,5180,4435,5880,10950,862,1200,1745,8580,5530,2340,2785,3770,7210,2520,12550,6230,1160,5290,5450,1975,9400,5970,8570,14900,516,4750,7000,2595,3000,NA,3420,2860,1335,6990,4115,1835,1560,3970,4705,10600,3985,2900,5930,2450,12300,1460,6310,2585,7390,7720,4585,5440,3730,2455,NA,NA,10500,1705,1705,23850,2940,2140,1690,653,2980,64100,8360,4235,8750,10050,9428,3310,4635,5000,5130,5720,10450,2030,5920,3075,17900,2750,NA,7140,12300,4860,1645,5820,26350,2540,13150,6810,4290,14650,3260,909,4435,2005,18550,7770,3010,5120,2195,1870,2540,76200,4471,1150,4560,6738,1523,6400,1880,3825,3590,5720,12500,4235,1770,1210,3325,23750,7520,6840,2435,2025,4775,10450,3200,753,4117,1240,2671,1900,1486,1655,3775,1190,4060,5880,1855,4755,4370,5940,1779,2940,1630,517,7120,10000,6080,5090,3595,8060,2740,5630,2730,7380,3185,13350,8310,1170,1751,2655,NA,7860,1445,2255,1400,10850,7630,3210,4200,1875,3060,NA,4335,3450,8000,1767,5820,9520,5500,3455,8760,6446,1065,15300,1575,4435,5660,2855,2615,8520,204,3775,2400,787,NA,5240,NA,1440,2090,6250,7150,7500,1444,1430,2620,3975,2400,2995,7544,NA,1760,6750,5270,NA,6208,4570,1590,2000,1280,12750,4275,NA,6060,5340,3590,4455,4020,945,2380,657,10800,2115,NA,859,2180,12150,5530,2295,6610,6030,3565,704,2050,3175,5480,2765,993,1365,4225,2273,3240,2315,1585,1598,3700,1500,1775,5491,509,1230,5600,6050,3280,2140,11450,5470,3970,5700,3900,2317,1730,15250,4282,NA,982,6670,1835,4306,3410,1390,2250,1530,6709,14800,944,13900,3225,2869,2615,2465,1825,3780,3790,839,12850,5680,8600,1220,8860,5050,1305,557,4890,1345,1940,980,5950,4400,3330,5260,8756,1570,3300,3670,2555,7230,3165,3220,4730,9600,2385,6640,6360,2480,4315,6620,444,2466,2900,695,4850,1580,3610,6266,3365,922,4710,6850,4235,7650,3300,2250,3740,1340,2750,1715,3285,6930,2670,6640,3885,2750,896,6210,4605,4205,2740,1455,3303,1680,2230,3740,2455,3430,3810,2020,2835,333,3260,7310,2910,1820,1560,2625,1955,4960,2745,4100,1915,6480,2525,3140,9820,5050,4875,4680,906,3130,1140,4345,3265,5030,2020,3590,5170,3000,6400,1655,1095,4300,19050,4365,2775,11250,3975,4625,2000,12750,887,1460,8460,5490,639,2940,6990,2720,6100,18350,4081,4725,3925,10299,2229,6190,3610,24350,2445,2885,4300,4360,13990,8310,2610,3220,1490,2560,1560,600,2405,1570,2230,3695,3635,423,9580,495,2060,1745,10800,2325,2950,9690,5430,3750,3098,4610,3175,6000,4160,7990,790,2710,5810,3475,3010,1830,4975,9720,1860,1035,2293,1545,2642,3585,1000,6750,1745,4945,1490,4910,5030,6480,3410,953,3270,1450,816,2345,1690,831,5500,2900,2505,14900,2725,6560,3970,2930,1059,782,7000,3850,1350,1448,708,4985,1135,4180,1725,16200,451,3245,4565,33000,2330,5540,43350,301,3595,1120,299,3480,3255,4880,1365,7120,11150,6000,1580,3840,1110,914,3700,538,4400,3870,4765,3865,2225,3800,3220,6680,1334,12784,1315,3150,2500,2880,18700,3605,2640,574,2970,3605,25300,485,805,5480,3800,4410,2565,1605,548,5020,5000,5040,3550,72100,3825,809,2124,1950,2795,2535,4055,393,19650,1950,728,11950,624,18659,3215,7050,2690,1590,2295,878,3790,3540,701,2350,536,1375,408,387,998,155 -"2019-04-24",44750,78500,121000,362000,138500,232500,361500,208222,1440000,258500,110500,45350,44050,246000,228500,28150,263500,43900,219000,84300,118000,232500,505000,102000,193500,74700,73700,304500,36950,111000,96000,124000,128000,447000,13850,80614,73181,276000,27550,87700,14200,33950,12350,14550,19900,148000,341000,7750,84300,8150,50300,37350,52800,97300,103000,46900,69200,180000,50100,39650,16300,317000,97600,120500,219500,417374,13800,172000,68200,31550,36050,55800,156500,47350,34750,20800,320500,40200,80200,93000,239329,224000,28700,24750,120000,5990,34800,171500,53600,350500,36750,71688,90800,38150,93800,6960,4670,19225,18550,36800,5130,19600,38050,38800,99300,561508,724000,18900,3920,87400,5120,56900,36150,203371,32250,23850,314500,84700,106500,167000,30950,419000,82900,30250,26700,35150,51000,19550,49050,203000,35450,137500,13800,41050,92500,81500,77300,22550,143000,NA,50100,36900,18700,67100,74000,280000,100800,16200,23450,71000,5860,16550,50100,56781,46700,96100,15050,788000,83800,75100,4000,64900,4640,8380,6670,6900,82712,62700,1475000,9350,7330,6290,14000,NA,19600,47050,176607,12800,13550,5600,44750,NA,57100,13450,94529,80600,24600,31500,71600,36300,186000,13750,15550,30550,174500,19150,30800,101500,11050,17361,19265,42000,138500,42500,41000,22300,247500,24550,100500,10200,9270,47900,23300,147000,76500,22300,30150,29350,7860,22350,253000,9560,62200,5820,68500,18750,26250,42350,33333,77700,57800,18600,22400,88195,13250,152500,59900,1330,131000,35800,46000,NA,21300,88000,13750,167500,44050,25000,10250,5170,48300,28700,27750,39050,10000,58300,17650,81300,19450,37750,48100,37500,65600,21350,36800,25150,13150,2370,16800,61400,57900,4490,64000,48900,2775,47750,41250,40550,8900,46300,107500,54400,12150,3295,35993,20900,18800,27650,77400,55400,39650,30200,30350,36450,4620,16650,17100,70900,89600,1000,21800,8460,23400,68100,7690,82300,14700,2450,18200,58300,2670,48300,42650,27500,11300,22150,61400,21300,6210,32150,43150,7380,47950,57900,127000,60700,25050,9972,106200,33000,9000,62000,65100,27250,16040,11200,23500,45350,24400,50828,32200,59293,11250,16600,21400,66000,52500,NA,1260,2920,14300,37100,623000,8330,8930,2360,26300,4765,16850,24350,6980,99700,NA,7290,20712,11150,17250,7544,24166,60600,27750,NA,8580,14150,26900,3645,771,15300,32770,16950,10900,10050,140000,11697,50400,13200,19050,11700,25150,27500,324500,10404,18850,6360,43850,25200,76400,41350,31650,3765,38550,7930,148500,4145,38700,6649,NA,13400,31900,21800,55400,8550,9620,7730,25050,NA,6600,4600,8180,84100,43450,41350,22800,17900,49250,18150,17400,83000,14000,24650,11450,NA,39043,22400,NA,6970,3832,21400,20000,7180,66400,24300,1900,NA,15375,9300,38900,9230,87400,36900,14400,15000,6300,8430,10050,93500,17450,NA,13450,15400,NA,22950,13850,32650,28600,63900,29400,11000,8480,2960,73200,9640,4340,25300,5683,6450,2027,9760,15250,5060,14150,5210,15400,23350,10900,10150,23750,98300,8740,18250,1970,26180,7260,56000,609000,NA,13528,22400,42345,6700,21700,5700,6540,8780,4010,15150,11750,706,6680,15400,20900,35200,2380,8030,13050,6470,106500,43300,18800,1070,4950,9270,15088,25750,9980,6800,7950,3385,36900,11950,16100,7200,39800,22700,4820,67480,197500,7000,90200,2150,71500,21450,8840,NA,12500,58700,57700,35050,1365,85200,NA,11500,7480,6250,1930,6050,56700,4100,4920,15100,32850,2660,56400,13350,25100,10100,48600,40700,21450,11200,6700,10700,11350,20600,30450,18900,4150,8680,18450,58800,4040,3150,NA,3575,13500,63700,12900,14550,39000,3630,214000,16600,21850,85100,9490,11650,23700,14800,47150,27300,NA,26250,6320,15400,39750,13850,16850,8090,10250,2720,20000,14500,3400,28200,10550,3800,2030,6180,13350,1250,NA,1600,8070,6150,16850,5340,1855,18000,59500,4360,9930,41400,11700,5660,131000,957,7400,4260,22850,502,13900,19150,39800,5090,4330,11850,NA,11150,17850,3220,16350,17650,10550,92300,27000,7450,10500,19800,8480,15650,21300,24400,14550,12800,4820,24350,41500,16650,27450,4950,23800,27100,13400,2525,5880,17400,5273,7160,32300,NA,9400,6480,7180,3025,6980,3110,53200,10950,47750,NA,8690,11350,2935,4150,815,4610,8320,15450,12502,25150,29698,2770,145000,11850,22650,NA,9720,30900,104700,11850,3460,6530,4895,10400,971,3450,4930,91102,24300,7920,4130,2215,55800,2820,6000,8230,6810,1205,40450,2650,11450,17800,6390,8060,2670,8410,11900,11150,15100,22950,11050,NA,36300,12950,12150,13300,7330,22950,14050,18600,38300,6660,58800,10150,12750,61000,7030,4705,14400,5770,3530,5040,21700,27250,8570,4665,23550,5230,NA,869,5270,2820,7310,6520,1200,3865,33850,5050,5980,10100,7680,31650,7740,5850,6830,11000,103500,36950,10950,4980,12500,2200,5510,8920,675,12600,NA,871,9110,6140,13650,5550,14050,20100,2170,11450,9000,2730,6090,13050,2260,18300,2010,10650,124000,5060,65000,14800,7500,4890,9460,5620,10400,27650,7250,NA,28056,8870,12100,1775,20900,8170,18750,1390,35850,11100,15000,7140,22882,15850,4090,16800,6340,32800,9010,5590,12850,8210,1415,3565,5490,22900,2400,12900,247,22250,5920,1440,16400,10050,11550,12750,7270,2390,14800,23850,8650,9260,1595,2130,2860,880,36400,13300,3930,9990,13900,18150,2320,2615,3673,NA,7150,9740,6200,265000,43300,2225,10350,9160,23300,13200,8821,3650,6680,1745,1050,5500,4130,23800,14850,6590,2270,3085,9340,4015,13000,1720,3095,7870,13650,3980,3990,3900,12150,5940,38250,2980,6185,10250,3390,11800,11000,1010,7470,12700,14900,1930,62000,1120,21450,12500,11850,5830,81300,8935,51500,14150,18600,2540,32200,2855,13700,6200,14050,4590,13850,1720,5120,16250,NA,7650,725,5100,6100,2470,1120,8070,7970,1505,10300,9664,2885,1330,6770,5760,5175,9583,3920,14550,27200,6390,678,2705,4145,9870,1655,1475,7830,9460,2260,4875,4925,2665,9710,3950,2265,2575,9040,8790,7230,2415,12550,2370,2445,7610,11000,4200,4530,15750,10100,1265,1435,5480,2640,4300,2675,4280,22650,16000,29500,10350,1245,12250,12000,14750,4980,NA,243,1295,1015,6190,1895,4340,14350,12300,4480,25750,3380,13400,2590,13100,7300,2420,2080,13800,1820,2510,1985,5650,3460,4050,5910,12050,10252,111500,8130,8600,8980,3410,6330,6170,1740,920,30308,NA,41800,12250,3605,10400,1040,2500,11600,7310,1610,13250,16300,NA,3055,4220,15000,11950,1710,12700,8190,4075,151,24500,5300,2465,NA,8550,6980,856,8100,4185,5200,9800,13100,4015,16500,4460,2120,7450,5910,3600,10550,3400,4230,13050,2720,7400,6500,4200,2030,6980,4995,1492,12050,16950,2220,20954,5570,3090,2820,4715,5090,6500,4035,3370,4190,7650,16000,19200,7270,5270,17900,29100,2710,10100,15450,16600,21600,5400,23700,10100,1315,3600,6380,435,4250,6120,7210,898,9280,7320,8120,NA,3585,7330,6110,15200,NA,15900,1415,3110,751,3750,2420,31800,10500,2670,3420,25150,7890,1195,3855,5010,13700,21550,5172,3885,2800,35850,5670,9130,2425,85600,840,7750,11400,2610,8400,3755,683,1180,5100,2380,21850,3080,11650,19050,1590,1335,8835,4135,4160,2183,2555,1845,7310,1410,2400,5780,9310,9496,1305,5630,18800,1355,6220,2245,2535,8020,43150,7430,2500,7710,19800,3145,2620,10500,2190,950,6330,13301,2660,1980,2125,2510,45750,5700,76800,45800,6300,7560,53100,3520,7600,14700,6340,8310,2450,3275,2445,2298,5110,3235,7370,11000,1460,1760,4540,4470,1775,2080,4655,8540,4030,7160,5020,6490,24451,1470,4015,1455,4490,2500,10000,43300,1745,NA,2980,14850,1250,1320,5880,1535,3820,2555,43150,1960,2370,NA,4150,3130,2440,2075,3200,2780,9470,5100,6370,2608,3150,6100,12950,9100,2990,121000,NA,2400,1965,9100,6750,187500,5470,5280,7180,4635,9420,18800,5300,NA,6020,3475,4600,13350,4230,7940,7190,NA,2195,NA,4640,19350,7300,2105,8700,8050,4020,2960,1286,7790,3000,NA,2360,1860,1900,3557,1810,7800,7770,5730,2755,10750,1605,2410,5210,2110,3780,187,3535,2095,998,4035,3590,21250,2025,2065,4170,11000,5220,13750,4630,18350,1745,3730,10950,4075,6694,29018,4380,11000,1530,1100,8450,3635,3730,8800,6920,2555,NA,13300,9280,9250,1215,16350,21600,1440,21350,10350,9090,1815,4525,6560,3270,3120,3088,5500,6090,6250,8692,13900,23400,2355,8650,5200,1500,6720,5420,3515,5414,8840,6440,7470,6840,2650,7940,5420,9570,3413,1901,2430,1735,3795,35100,14924,13300,6910,704,8700,9860,7250,8020,1605,1385,4790,NA,5920,5400,29000,831,6480,4815,21500,8150,26950,1555,1605,7010,1260,2995,2460,2425,3455,4610,1270,12650,7420,3640,4850,12250,1530,NA,7350,1645,1080,8150,27850,5510,7840,5020,4490,10550,808,4515,3060,3745,6640,3520,4070,3545,15800,5730,7160,8030,3220,1405,3310,124000,1265,3450,2250,3625,950,7390,3170,1635,4480,12900,4835,9590,5190,4430,5850,10800,867,1205,1730,8390,5510,2430,2700,3790,7110,2440,12550,6230,1160,5230,5270,1985,9640,5860,8550,14950,589,4750,6970,2570,2935,NA,3430,2860,1325,7030,4115,1830,1525,3965,4690,10250,3805,2965,6180,2370,12200,1460,6240,2520,7380,7800,4600,5300,3725,2440,NA,NA,10500,1705,1710,24000,2950,2060,1620,641,2760,64400,8490,4245,8500,9970,9287,3315,4700,4900,5150,5540,10750,2035,5910,3030,17500,2760,NA,7220,12000,4880,1600,5840,26200,2630,13350,6720,4290,13850,3195,885,4420,1965,18800,7660,2905,5120,2200,1835,2530,74800,4514,1130,4565,6482,1587,6300,1810,3830,3585,5780,12300,4395,1830,1210,3370,22700,7530,6700,2380,2020,4760,10300,3270,744,4103,1265,2671,1885,1507,1705,3710,1180,4190,6190,1865,4795,4320,6010,1788,2950,1630,516,7040,10100,6150,4900,3575,8040,2725,5630,2680,7310,3140,12950,8100,1100,1737,2695,NA,7880,1465,2320,1400,10400,7600,3230,4260,1880,3065,NA,4295,3460,8200,1734,5740,9310,5450,3475,9200,6281,1120,15300,1570,4435,5810,2825,2645,8630,204,3720,2375,787,NA,5120,NA,1430,2055,6150,7120,7830,1466,1410,2635,3965,2385,3085,7435,NA,1760,6525,5250,NA,6041,4405,1600,1905,1275,12950,4220,NA,6090,5340,3590,4500,3990,949,2320,649,10550,2080,NA,842,2180,12150,5600,2385,6390,6040,3540,678,2025,3095,5490,2700,980,1335,4240,2255,3245,2250,1750,1697,3680,1475,1795,5535,507,1210,5710,5960,3445,2125,11300,5490,3950,5780,3880,2317,1766,16300,4215,NA,1010,6870,1815,4405,3415,1375,2290,1540,6594,14550,955,13900,3185,2849,2620,2420,1825,3795,3680,839,12900,6000,8510,1230,8860,4935,1270,536,4880,1300,1920,977,5710,4425,3330,5350,8731,1580,3235,3695,2555,7170,3010,3150,4605,10250,2315,6600,6260,2550,4320,6580,442,2454,2845,688,4880,1610,3595,6038,3405,917,4760,7070,4260,8200,3275,2250,3700,1425,2740,1635,3290,6930,2600,6600,4170,2710,915,6160,4600,4210,2740,1455,3224,1640,2295,3715,2385,3350,3865,2020,2505,333,3270,7310,2900,1815,1585,2585,1925,4905,2640,4095,1945,6560,2615,3060,9700,5050,4720,4585,904,3115,1090,4205,3270,5260,2025,3555,5170,3005,6320,1630,1095,4300,19150,4310,2785,11250,3975,4620,2000,12300,887,1420,8320,5410,639,2925,7020,2685,6030,18100,4081,4705,3870,10620,2229,6210,3580,24650,2515,2760,4420,4365,14280,8490,2605,3075,1485,2570,1515,598,2300,1580,2230,3680,3580,423,9560,495,2040,1825,10900,2285,2885,9360,5420,3805,3036,4620,3170,6020,4175,8060,792,2695,5750,3655,3020,1720,4930,9300,1925,1045,2221,1530,2660,3640,1000,6550,1700,4945,1490,4775,4935,6540,3470,960,3245,1430,816,2355,1670,815,5530,2950,2415,14650,2690,6760,4045,2870,1065,777,7000,3690,1355,1416,719,4985,1150,4090,1715,16100,451,3300,4580,32550,2259,6420,44900,305,3545,1105,301,3395,3240,4790,1365,6990,10950,6050,1555,4065,1105,914,3820,543,4445,3870,4705,3770,2225,3800,3110,6680,1324,12523,1310,3130,2500,2885,18700,3605,2580,576,2900,3595,25000,485,805,5290,3845,4680,2610,1550,563,4780,4970,5120,3550,71000,3895,805,2129,1950,2800,2500,4000,393,19300,1955,712,11550,605,19597,3210,6700,2825,1575,2300,857,3830,3525,701,2350,536,1390,408,387,998,155 -"2019-04-25",44650,80200,120500,338500,138000,228000,365000,202013,1395000,260500,105000,45750,44450,248000,230000,27850,260500,42450,221000,84400,116000,227000,510000,102000,188500,74500,77000,304000,37300,110500,93700,122000,125500,450000,14000,79018,70608,272500,27500,87000,14300,33850,12350,14500,19600,145000,339000,7750,83100,8140,51100,37550,52500,97400,107000,46950,69100,178000,49600,39950,16450,314000,98700,121000,216300,419338,13950,171000,69400,31450,36000,56300,155000,46100,34750,20800,321500,39400,79700,93500,236457,222000,28600,24550,119000,5790,33750,167600,56000,352500,36000,71393,90000,38450,93000,6990,4635,18875,18100,36100,5180,19600,37350,39350,98600,560340,724000,18550,3935,86000,5060,56800,35900,199679,31550,23600,309000,83100,107000,166900,30750,407200,82900,30100,27300,35250,51000,19500,49300,200500,34650,135700,13200,40900,92900,81500,77000,22100,144000,NA,49950,37350,17200,66800,72900,278500,99000,16100,23050,73000,5800,17150,48500,55828,46150,96400,15250,776000,84100,74800,3920,63800,4585,8400,6460,6870,81531,62700,1486000,9260,7200,6340,14100,NA,19550,47700,173700,12850,13750,5590,44450,NA,57400,13450,95101,79200,24800,30900,73000,35950,182000,13600,15200,29800,172800,19000,30650,101000,11350,17504,18992,40850,139000,42600,40400,22750,243500,23950,101500,10050,9100,47300,23650,150500,76500,22100,30800,30950,7820,21850,269000,9790,61500,5750,67400,18550,26200,42300,33167,77800,57700,18450,21900,86213,13000,153500,62600,1450,128500,35250,45900,NA,20750,87400,13900,165000,43000,24850,10300,5140,48000,28250,28950,39200,10350,58400,17250,82500,19700,37650,49500,37500,64300,21300,35700,25000,13850,2270,16300,61200,56000,4475,65200,49200,2745,48650,40100,41700,8930,46250,108500,53900,12150,3315,35604,20350,18650,27850,77700,57500,39200,30000,30350,36450,4673,16600,18100,70600,87000,991,22100,8400,23350,69100,7670,80600,14450,2365,18950,57600,2650,48100,41900,27500,10900,22450,60200,20350,6200,31250,42950,7170,47850,58700,126500,60500,24700,9733,105500,33250,9280,66000,62200,27800,16082,12650,23050,44900,24500,52383,31750,58656,10700,16600,19600,65900,52000,NA,1270,2860,14050,36650,623000,8290,8970,2355,26650,4940,17700,23800,6970,100000,NA,7270,20022,11450,17400,7619,23892,60000,27850,NA,8380,14650,26650,4000,760,14700,32914,20150,10800,10100,139500,11744,49700,13000,19600,11900,24100,27400,325000,10494,18950,6330,43800,25600,74700,40700,31350,3650,38950,7930,145000,4240,40000,6649,NA,13800,31950,21850,55300,8050,9640,7830,24950,NA,6280,4730,8180,85400,42950,41300,23200,17900,49000,17950,18050,83000,14100,24600,11500,NA,39043,22200,NA,7130,3891,21750,20100,7080,66300,24100,1865,NA,15250,9030,38650,9210,87900,36700,14150,15000,6200,8100,10100,94100,17500,NA,13200,17150,NA,18100,14800,32150,28650,64100,29200,10900,8570,2900,74100,9500,4185,25650,5729,6450,2007,9250,15300,5070,14300,5200,16000,23250,10650,9920,23850,97600,9120,18150,1980,25304,7200,57800,608000,NA,13347,22150,42250,6320,21550,5500,6540,8800,3910,14700,11750,702,6670,15550,21000,34350,2355,8040,12650,6350,103000,42350,18850,1040,4800,9720,15184,25700,10200,6940,7810,3505,39000,11850,15950,6750,39750,22850,4800,65140,195000,7090,89200,2220,70600,21550,8970,NA,12400,59000,53600,34950,1340,84900,NA,11900,7630,6180,1865,6050,56000,3720,4900,14550,32500,2580,56000,13100,24750,10150,48400,40650,21100,11250,6780,10400,11100,21100,30050,18350,4245,8160,18000,57600,4005,2935,NA,3550,12650,64000,12850,14350,38600,3410,214000,15750,21450,82700,8920,12000,23300,14550,48150,27850,NA,25950,6210,15900,39250,13900,17150,8300,10400,2710,20300,14350,3345,28050,10400,3570,1990,5990,13500,1235,NA,1650,7650,6060,17050,5000,1840,17750,59400,4340,9860,41900,10650,5630,129000,953,7830,4220,22800,490,13200,18950,38800,5050,4480,11750,NA,11100,17750,2890,16550,17650,10400,91700,26800,7370,9990,19700,8600,15800,21300,23650,14450,12700,5000,23950,41650,16050,27100,4805,24000,25850,13200,2455,6040,17700,5321,7020,32400,NA,9210,6600,7120,2955,6610,3080,52400,10950,47650,NA,8670,11050,2895,4125,810,4540,7960,15300,12221,25200,29799,2735,145000,11850,22550,NA,9640,29950,104600,11650,3375,6430,4880,10250,970,3350,4910,96310,25350,7760,4100,2185,55700,2755,5860,8370,6630,1205,39900,2655,11450,17100,6810,7900,2655,8380,11600,10950,15250,22900,11750,NA,35050,13700,11800,13900,7200,20350,13950,18741,38450,6540,57900,10000,12800,64000,6840,4955,14350,5560,3505,5040,20750,27100,8630,4581,24100,5190,NA,878,5200,2755,7260,6360,1180,3825,33750,5040,6080,10100,7760,31050,7740,5660,6800,10400,104000,36200,10950,4895,12100,2175,5850,8730,664,12250,NA,888,8960,5970,13550,5750,14900,19900,2100,11300,9000,2900,6060,13000,2240,18250,1980,10350,123000,4950,65400,14400,7320,4870,9490,5640,10950,26850,7230,NA,26903,8970,11850,1750,20700,8080,19250,1335,35700,11150,15000,7100,22787,15850,3905,16800,6250,32750,9030,5490,13000,8100,1370,3650,5580,22500,2510,12950,244,22900,5810,1428,16750,10000,11600,12900,7300,2390,14500,23650,8650,9050,1495,2095,2840,857,35800,13200,3940,10050,13650,18000,2305,2595,3575,NA,7030,9560,6120,262500,43400,2190,10300,9070,23750,13250,8840,3515,6680,1710,1050,5500,3995,23300,14650,6580,2215,2935,9730,4050,12800,1695,3170,7870,13550,3915,3930,3805,12100,5940,38250,2980,6109,10300,3325,11700,10775,1015,7410,12700,15100,1920,62000,1120,21250,12300,11750,6040,80300,8808,50000,14000,18600,2485,31900,2765,13300,5890,13750,4600,13850,1660,4965,17250,NA,8010,709,5040,6240,2560,1120,8040,7850,1450,9990,9644,2800,1250,6450,5560,5225,10113,3880,14650,26900,6360,691,2680,4165,9760,1635,1430,7540,9000,2285,5020,4910,2735,9480,3785,2205,2690,9060,8510,7070,2470,12700,2325,2450,7750,10900,4200,4525,15600,10150,1255,1430,5680,2605,4160,2645,4260,25250,16200,29450,9980,1190,12000,11900,14700,4755,NA,236,1275,1000,6210,1860,4335,14350,12250,4480,25000,3220,13400,2655,12750,7350,2340,2040,13600,1815,2420,2070,5650,3460,3895,5410,11950,10301,109000,8250,8330,8820,3350,7040,6070,1660,889,30068,NA,40500,12650,3620,10150,1090,2420,11600,7210,1600,13100,16600,NA,3025,4100,14700,11700,1700,12600,8160,4020,157,24250,5200,2465,NA,8780,7010,846,7940,4140,5020,9800,12900,4005,18650,4480,2085,7360,5800,3585,10350,3385,4135,13050,2645,7480,6510,4195,1960,7070,4660,1487,11950,16550,2220,20680,5500,3065,2775,4685,5110,6400,4185,3435,4030,7390,16000,19250,7270,4750,17950,27000,2675,9700,15200,16600,21650,5360,22900,10100,1315,3510,6250,428,4045,6010,7120,891,9080,7250,7890,NA,3520,7200,6090,14850,NA,15850,1440,3095,732,3665,2335,31250,10250,2630,3410,24250,7750,1165,3695,5020,13550,20750,4872,3900,2785,34950,5640,8900,2315,85600,833,7690,11200,2500,8340,3545,653,1135,4980,2305,21200,3085,11550,18900,1555,1300,9053,3990,4080,2148,2540,1815,7360,1360,2310,5600,9400,9291,1260,5730,18750,1335,6120,2230,2485,7870,44250,7380,2500,7860,19800,3080,2575,10650,2145,937,6410,13640,2605,1990,2035,2490,45800,5450,76800,45900,6470,7700,52300,3495,7900,14650,6100,8170,2360,3480,2425,2298,5150,3235,7360,11100,1430,1670,4540,4290,1820,2085,4620,8440,3995,7080,4870,6260,24451,1470,3970,1455,4500,2430,10000,42700,1720,NA,2980,14900,1325,1270,5860,1550,3730,2390,42150,1975,2440,NA,4105,3065,2395,2035,3220,2780,9290,5110,6300,2598,3150,5980,12900,9000,2990,120500,NA,2350,1920,9140,6570,185000,5310,5050,7090,4480,9280,18400,5250,NA,5980,3290,4600,13300,4195,7950,7118,NA,2195,NA,4300,18950,7060,2090,8570,7790,3960,2960,1099,7680,2995,NA,2265,1940,1850,3482,1725,7670,7860,5600,2765,10300,1595,2390,5130,2070,3780,178,3360,2090,981,3900,3560,20700,2015,2015,4170,11050,5150,13700,4590,18500,1700,3805,11000,4030,6694,29018,4265,10650,1530,1100,8100,3460,3690,8400,6760,2590,NA,13400,9250,9190,1215,15650,19000,1435,20550,10150,8880,1815,4525,6330,3435,2940,3088,5510,6010,6170,8702,14100,22950,2270,8789,5120,1640,6560,5440,3420,5440,8460,6360,7130,6860,2600,8170,5420,9440,3344,1856,2400,1655,3730,35500,14624,12950,7080,691,8430,9580,7500,7540,1555,1380,4910,NA,5840,5140,28000,843,6470,4650,23100,8010,26050,1555,1565,7010,1220,2915,2450,2380,3360,4495,1295,12500,7210,3505,4770,12200,1525,NA,7350,1595,1070,8100,27800,5430,7720,5000,4420,10350,802,4570,3060,3630,6620,3380,3800,3380,15600,5680,6930,7920,3220,1400,3145,122000,1240,3370,2250,3430,965,7260,3110,1635,4290,12600,4705,9450,5120,4325,5490,10800,868,1185,1725,8270,5340,2260,2700,3760,7150,2205,12550,6260,1160,5180,5090,1960,9230,5760,8290,15000,537,4810,6940,2500,2870,NA,3390,2850,1310,7140,4120,1935,1485,3990,4485,10300,3690,2925,6080,2600,11800,1460,6520,2500,7350,7560,4565,5330,3665,2370,NA,NA,10550,1675,1715,24000,2900,2055,1575,659,2755,63500,8690,4250,8810,9950,9193,3180,4585,4825,5080,5620,10500,2150,5690,2980,17100,2735,NA,7160,12250,4875,1560,5980,25500,2655,13600,6610,4290,13550,3235,899,4350,1970,19200,7490,2735,5120,2160,1905,2515,75000,4378,1125,4685,6458,1611,6280,1775,3640,3545,5630,11850,4245,1835,1210,3555,21300,7390,6650,2370,2035,4640,10100,3155,760,4228,1265,2628,1855,1524,1650,3625,1200,4095,6250,1860,4705,4220,5840,1753,2990,1630,510,6860,10050,6080,5040,3495,7980,2705,5630,2585,7270,3075,13450,8000,1150,1718,2555,NA,7580,1415,2140,1375,10650,7570,3170,4265,1830,2980,NA,4230,3400,8000,1682,5710,9170,5200,3560,8900,6154,1200,15800,1520,4580,5900,2850,2625,8520,200,3640,2245,787,NA,5010,NA,1400,2065,6150,7060,7730,1426,1395,2555,3855,2345,3030,7326,NA,1730,6400,5260,NA,5790,4220,1575,1750,1255,12800,4260,NA,6000,5310,3590,4530,3950,940,2265,643,10500,2040,NA,794,2140,11850,5600,2350,6100,6040,3460,667,1985,3090,5400,2635,941,1290,4205,2225,3195,2180,1790,1895,3615,1430,1720,5765,511,1190,5550,5920,3350,2015,11450,5480,3955,5640,4300,2312,1716,16550,4062,NA,971,6870,2025,4342,3500,1360,2245,1480,6394,14500,952,13900,3165,2773,2610,2325,1795,3900,3530,839,12850,6120,8550,1185,8860,4880,1245,537,4810,1290,1875,964,5430,4415,3330,5390,8656,1610,3170,3655,2520,6970,3030,3140,4590,9510,2225,6540,6300,2460,4360,6470,436,2451,2795,700,4720,1680,3455,5531,3395,917,4760,7990,4180,8120,3300,2250,3475,1390,2620,1590,3300,6800,2690,6630,4135,2690,978,6100,4620,4175,2712,1450,3103,1625,2255,3715,2385,3295,3830,2050,2305,344,3235,7120,2880,1780,1585,2480,1910,4870,2600,3960,1945,6460,2600,2985,9400,5010,4505,4430,899,3125,1025,4340,3200,5150,1935,3495,4895,3140,6280,1545,1080,4300,19150,4350,2815,11250,3985,4520,2000,12200,875,1410,8180,5420,639,2955,7020,2620,5830,18100,4095,4670,3775,10500,2229,6240,3585,24400,2415,2700,4340,4525,14280,8390,2540,3160,1450,2660,1470,606,2250,1535,2220,3770,3530,423,9560,495,2070,1810,10900,2240,2930,9440,5300,3815,2984,4560,3190,5860,4195,8000,792,2685,5730,3410,3010,1710,5060,9220,1830,1050,2179,1505,2672,3595,1000,6530,1685,4945,1490,4585,4835,6550,3380,951,3255,1390,815,2305,1650,790,5370,2935,2390,14050,2655,6990,3965,2900,1065,775,6620,3750,1330,1389,711,4900,1140,3885,1705,16350,442,3215,4545,32150,2439,6060,44250,301,3400,1100,296,3450,3185,4660,1365,6900,9970,6320,1560,4070,1070,914,3510,557,4310,3870,4540,3725,2215,3800,3105,6680,1291,12282,1350,3140,2500,2830,18600,3645,2705,560,2850,3565,24150,485,805,5300,3810,4245,2580,1505,544,4700,4900,5020,3550,71100,3910,791,2120,1950,2760,2445,4030,389,19400,1945,708,11500,599,18962,3175,6400,2865,1535,2100,840,3850,3520,701,2325,536,1360,408,387,998,155 -"2019-04-26",44850,78600,118000,345500,135500,226000,358500,202491,1388000,254500,103000,45400,43700,246500,229000,27900,256000,42950,220000,84000,115000,226500,504000,102000,186500,74500,74800,300000,36450,107000,92300,123000,126000,445000,13850,80415,71371,266000,27450,86500,14100,33850,12150,14500,19700,147000,337500,7740,81200,8270,53300,36750,52000,96500,107500,45800,68800,177500,49150,39300,16350,315500,98100,120000,212700,417374,13850,171000,68800,31200,35950,55300,158000,46500,34700,20050,319000,38600,79500,94400,234543,215000,28250,25400,119000,5750,33300,170000,55600,355500,36250,71099,89900,39550,91600,6980,4695,18575,18500,34600,5150,20100,36950,38250,98400,556351,722000,18200,3930,88000,5080,56300,36200,199679,31550,23400,298500,80600,108000,163800,30400,408200,81800,29950,26250,35300,49900,19250,48150,200500,32000,137600,13350,39950,91200,81400,76400,22350,144500,NA,49400,36650,16900,67900,73200,279500,98700,16000,23050,70000,5800,16650,46400,55733,45250,93600,14750,781000,83500,74000,3910,63400,4515,8340,6540,7030,82712,61600,1484000,9130,7130,6260,13650,NA,19100,46250,173500,12850,13250,5570,46600,NA,56100,13400,94339,78400,23850,30400,74400,35200,186500,13700,15500,29350,171000,18800,29550,100000,10950,17457,18627,41050,136500,43000,40100,22000,244500,23650,100000,10000,9030,46600,23100,147500,76500,22100,30000,30950,7750,21700,269000,9980,61100,5660,66000,18850,26600,40900,35000,77600,57000,17850,21900,85222,12750,148000,60900,1460,131500,35400,45700,NA,20850,86300,13350,163500,42350,24550,10450,5160,47900,28250,28350,39100,10200,58700,17350,81800,19350,37300,47050,36750,65000,21500,35100,24850,13550,2215,15700,59800,55600,4500,64800,46650,2740,47700,38700,39650,8760,44950,107000,51600,12050,3280,35312,19500,18150,27000,76900,56200,39700,29500,29650,36000,4611,16550,18450,73000,86500,987,21850,8310,23750,68400,7440,80400,14150,2470,17950,57900,2605,47300,41650,26900,10850,22000,60000,20300,6180,30500,41900,7260,46150,58200,127000,59500,24200,9686,102500,32400,9200,65300,60300,26900,15957,12300,23150,43050,24700,51217,31350,58201,10850,16300,20300,66200,51700,NA,1290,2960,13900,36600,624000,8110,8830,2340,25800,4740,17250,24050,6960,98300,NA,7020,19979,11850,16850,7869,23618,58100,27300,NA,8430,14100,26250,4080,745,13600,31515,19200,10800,9920,140000,11888,49000,12600,19000,11700,24050,27350,323000,10162,18500,6310,43500,25950,74400,39000,30700,3665,38600,7650,145000,4245,39700,6561,NA,14050,31700,21850,54900,7710,9690,7580,25050,NA,6240,4730,8090,85400,42150,40750,22900,17550,49100,17800,17150,82400,13700,23450,11200,NA,38995,22150,NA,7190,3859,21700,20000,7030,65400,24400,1910,NA,14900,9040,38500,9120,86600,35300,14200,14750,6240,8110,10150,92500,17400,NA,13400,15900,NA,18600,14500,30850,28350,63600,29250,10900,8360,2855,74100,9480,4200,25000,5719,6130,2065,9200,15000,5010,13800,5100,15750,23750,9900,10200,22750,95800,9140,17750,2005,25596,7300,56200,615000,NA,13120,21850,42393,6190,21500,5730,6400,8850,3770,14050,11600,709,6440,15500,20100,34750,2360,7950,12500,6340,103000,42500,18400,1045,4760,9500,15279,25650,10250,6840,8000,3320,39000,11800,15500,6830,39150,22000,4920,61239,197000,6970,89000,2215,70000,20650,8990,NA,12400,59200,46300,34500,1280,81300,NA,11850,7580,6010,1800,5980,55700,3660,4735,15200,32250,2590,60000,12900,24850,9890,47650,40550,20250,11100,6690,10200,11150,21250,29300,17350,4085,8180,17800,57300,3960,2830,NA,3470,11600,67700,12850,14250,37750,3340,213000,16300,21100,82600,8780,11450,23500,15050,47750,27000,NA,25550,6010,15350,39050,13700,17150,8240,10250,2695,19950,14600,3200,27750,11650,3440,1950,5970,13400,1245,NA,1535,7690,6090,16550,4960,1820,17350,59200,4270,9880,41800,10200,5650,130000,949,7410,4170,22200,490,12600,18850,38250,5030,4235,11250,NA,10700,17650,2715,16400,17850,10300,92000,26700,7250,9430,19450,8780,15900,21250,23250,14300,12450,5030,23850,41300,15450,26550,4765,23750,26300,12800,2510,5900,17250,5360,6820,32950,NA,9180,6500,6770,2855,6660,3155,52400,10950,46250,NA,8420,10900,2870,3935,810,4480,7640,15050,12034,23400,29950,2710,137500,11200,21950,NA,9640,29300,101400,11250,3350,6400,4895,10400,930,3360,4860,98178,24350,7790,3950,2215,55600,2865,6680,8200,6700,1470,39950,2590,11050,17000,6540,7700,2665,8250,11500,10900,15300,23450,10600,NA,34900,15100,11800,13800,7150,21850,13850,18506,38250,6320,56600,10100,12650,61600,6870,4730,14150,5660,3440,4960,20550,26800,8660,4591,24350,5100,NA,884,5170,2755,7160,6280,1165,3830,34150,5050,5970,9980,7480,30300,7740,5700,6360,10250,102000,36200,10200,4820,11850,2185,5870,8800,649,11900,NA,871,8780,5850,13350,5600,15600,19550,2110,11000,8810,2735,5990,13000,2190,18200,1995,10150,125500,4915,64300,14400,7100,4810,9260,5580,10050,25300,6880,NA,25551,8550,11350,1725,20450,7930,18800,1405,35300,10750,15000,7120,23025,15650,3910,16400,5920,32200,8900,5340,12800,8000,1365,3595,5580,22600,2650,12550,243,22800,5810,1428,16250,10000,11350,11800,7170,2350,14250,22950,8400,9080,1495,2045,2760,849,36750,13100,3985,9730,13150,17500,2245,2580,3425,NA,6960,9250,6080,260000,42550,2205,10200,9300,23500,13050,8898,3550,6680,1965,1365,5500,3930,23150,14450,6380,2190,2850,9600,4015,12600,1650,3110,7870,13500,3800,3950,3740,12150,5890,38400,2900,6007,10250,3285,11800,10600,1005,7450,12700,15200,1930,62600,1115,20750,12400,11600,5670,80100,8605,48550,13550,17950,2550,32450,2730,13150,5640,13350,4570,13550,1625,5000,17650,NA,8280,706,5010,6180,2500,1090,7780,7820,1415,9950,9644,2790,1215,6250,5560,5025,10064,3875,14450,26800,6330,691,2750,3960,9650,1915,1355,7230,8850,2220,5070,4900,2675,9430,3805,2165,2710,8800,8540,6990,2395,12200,2350,2440,7690,10650,4200,4515,15600,10150,1190,1475,5430,2560,3995,2770,4155,25750,16100,29450,9820,1195,11550,11450,14650,4645,NA,230,1290,1015,6180,1830,4260,14150,12150,4480,26200,3125,13400,2560,12700,7220,2300,1970,13450,1825,2400,2000,5560,3200,3895,5500,12000,9771,108000,8040,8150,8840,3470,6700,6080,1705,869,28987,NA,39200,12700,3655,10150,1090,2420,11700,7200,1555,13200,15900,NA,3015,4085,14800,11500,1680,12250,8080,4055,153,23850,5100,2455,NA,8410,6900,838,7800,4085,4805,9490,13000,3990,16500,4315,2060,7190,5840,3600,9900,3400,4075,13150,2560,7470,6440,4195,1915,6600,4750,1460,11250,15950,2180,20542,5490,3025,2740,4515,5110,6680,4185,3365,4050,7320,15650,18800,7250,4830,18000,27100,2610,9520,15450,16400,20800,5280,22700,10050,1315,3510,6080,422,4120,5860,7110,865,8910,7230,7700,NA,3520,7180,6090,14600,NA,15450,1485,3030,723,3725,2280,30750,10400,2605,3505,23000,7590,1200,3520,5000,13200,20750,4892,3940,2760,33950,5690,8840,2250,86600,805,7550,11400,2450,8430,3220,644,1100,4855,2225,19900,2980,11300,18350,1510,1365,8792,3765,4010,2093,2525,1810,7230,1360,2250,5600,9220,8962,1285,5570,18350,1315,6110,2220,2480,7980,44150,7280,3250,7730,19700,2980,2615,10300,2110,937,6320,12962,2590,1945,1930,2445,44950,5700,76900,47000,6450,7550,50900,3400,7960,14900,5510,8150,2345,3330,2395,2303,5100,3035,7120,11000,1425,1620,4540,4330,1855,2090,4470,8340,3980,7050,5140,6180,24451,1470,3595,1435,4340,2410,10000,42700,1685,NA,2980,14300,1275,1265,5770,1420,3625,2240,41550,1975,2325,NA,4120,2920,2420,1950,3100,2780,9190,5100,6320,2589,3150,5840,12900,8840,2990,120000,NA,2290,1890,9460,6450,188000,5280,5010,6900,4520,9280,17900,5270,NA,5730,3135,4600,12600,4100,8790,7126,NA,2195,NA,4280,18750,7100,2065,8400,7700,3820,3040,1067,7400,2875,NA,2190,1920,1855,3490,1710,7440,7580,5750,2705,9760,1535,2390,4990,2045,3780,173,3205,2180,968,3760,3470,20750,2000,1970,4170,11150,5370,13500,4530,18500,1690,3750,10900,3895,6665,28948,4140,10850,1510,1100,7900,3405,3515,8200,6560,2570,NA,13450,9190,9250,1225,15650,18100,1435,20000,10350,8620,1815,4525,6450,4465,2815,3088,5310,6100,6220,8623,14100,22750,2240,8640,5150,1555,6520,5440,3380,5336,8370,6310,7020,6750,2560,8170,5420,9320,3299,1811,2390,1640,3780,35050,13898,13350,6880,763,7140,8930,7190,7300,1485,1395,4780,NA,5830,5190,27650,810,6710,4635,22950,7900,26300,1555,1580,7010,1190,2845,2425,2370,3375,4440,1260,12300,7120,3370,4760,12200,1515,NA,7150,1610,1090,8060,27300,5380,7290,4995,4295,10400,778,4575,3060,3575,6570,3220,4100,3230,16850,5690,6660,7780,3220,1415,3115,119500,1315,3350,2250,3450,967,7280,3160,1635,4235,11950,4640,9250,5150,4250,5410,10650,873,1180,1735,8350,5360,2080,2715,3755,7010,2235,12500,6260,1160,5020,5110,1920,8970,5800,7980,14950,567,4680,6880,2425,2805,NA,3310,2795,1290,7430,4115,1850,1465,3985,4550,10100,3845,2905,6155,2510,11200,1460,6040,2430,7260,8340,4570,5360,3725,2235,NA,NA,10350,1670,1680,24000,2905,2025,1575,691,2925,63200,8230,4310,8820,10100,9175,3120,4445,4810,5090,5480,9750,2240,5630,2950,16900,2740,NA,7200,11650,4765,1565,5450,25950,2560,13700,6660,4290,13650,3190,895,4185,1910,19200,7530,2740,4830,2060,1830,2565,75300,4281,1100,4835,6602,1603,6120,1745,3600,3530,5370,11050,4245,1800,1210,3595,21900,7210,6610,2365,2015,4575,10000,3070,743,4141,1225,2628,2410,1443,1735,3540,1530,4150,6120,1860,4670,4105,5790,1739,2960,1630,501,6890,10000,6010,4855,3490,8010,2615,5630,2575,7190,3110,12950,7930,1170,1718,2505,NA,7670,1430,2355,1330,10350,7480,3160,4370,1810,2925,NA,4045,3345,7530,1644,5700,9210,5010,3570,8320,6205,1230,15200,1440,4245,5700,2790,2580,8290,199,3605,2250,787,NA,5200,NA,1395,2150,6050,7030,7420,1412,1400,2540,3755,2315,2885,7254,NA,1730,6150,5260,NA,5740,4235,1520,1880,1235,12600,4875,NA,5970,5200,3590,4455,3930,936,2220,620,10350,2030,NA,775,2050,11800,5570,2370,6230,6000,3380,665,1980,3065,5500,2715,877,1285,4110,2145,3190,2090,1710,2154,3550,1430,1680,5455,516,1180,5690,5860,3410,2025,11800,5300,4035,5560,4050,2317,1676,15400,3955,NA,987,6830,1935,4199,3515,1370,2185,1455,6413,14250,966,13900,3170,2747,2610,2370,1745,3930,3565,839,12850,5920,8440,1200,8860,4745,1240,520,4700,1275,1880,965,5310,4400,3330,5280,8531,1600,3170,3700,2550,7050,3065,3125,4595,9230,2255,6580,6160,2460,4175,6310,432,2440,2740,697,4565,1690,3340,5556,3385,917,4730,8050,4015,8440,3385,2250,3470,1340,2535,1615,3235,6790,2845,6680,4035,2680,969,6080,4600,4250,2621,1415,3057,1560,2155,3675,2385,3220,3765,2030,2210,362,3265,7180,2870,1745,1580,2535,1870,4865,2650,3855,1900,6450,2580,2940,9330,4960,4550,4315,890,3050,990,4260,3235,5080,1860,3420,5070,3150,6130,1555,1085,4300,19150,4340,2800,10900,3975,4505,2010,11950,864,1400,8910,5350,639,2925,7000,2585,5720,18300,4090,4585,3725,10500,2245,6080,3500,23850,2515,2700,4210,4385,14424,8440,2520,3025,1450,2635,1470,608,2290,1515,2225,3755,3540,423,9510,495,2085,1785,10600,2280,2960,9530,5180,3700,2951,4485,3150,5890,4185,7990,782,2650,5460,3630,2945,1700,4910,9060,1930,1035,2213,1500,2672,3565,1000,6350,1670,4945,1490,4575,4715,6290,3245,951,3240,1295,812,2300,1635,800,5390,2860,2350,14400,2650,6880,4085,2815,1065,774,6580,3705,1330,1389,713,4640,1090,3920,1725,16000,424,3540,4515,32600,2415,5790,43250,295,2800,1095,292,3395,3170,4580,1450,6900,9440,6160,1555,4010,1085,914,3100,550,4220,3870,4360,3675,2265,3800,3090,6680,1268,12403,1365,3130,2525,2830,18850,3550,2710,553,2850,3515,24850,485,805,5080,3755,4950,2560,1475,532,6110,4910,5000,3550,91000,3960,792,2039,1950,2740,2325,4020,380,19300,1900,694,10950,595,19321,3225,6470,2895,1535,2085,834,3870,3495,701,2130,536,1310,408,387,998,155 -"2019-04-29",46150,80000,120000,347500,139000,234500,365000,206311,1417000,257000,103500,46450,44550,247500,234000,28700,259000,45250,218000,85100,119500,221000,511000,102500,187000,74400,75900,303000,37350,105500,92000,126500,127000,452500,14000,80315,72895,275000,27500,87800,14400,34000,12700,14400,20250,157500,341500,7870,83700,8390,53100,37050,52800,97600,112000,47350,69800,179000,49500,40000,16600,317500,97900,122000,215200,421302,14150,171500,69500,31700,36450,55600,158500,46350,35200,21000,329500,39050,80900,97000,236457,216000,29000,25200,119500,5880,33150,169900,55100,361500,35800,72866,90200,40500,93200,7040,4740,20250,18350,35450,5200,20550,37600,38900,100000,561508,735000,18350,3990,86000,5100,57600,36350,202978,32400,23500,304500,80500,101500,167900,30750,413700,84000,30250,27450,37400,50500,19650,49500,205000,34550,123600,13300,42100,93000,82300,77300,21800,144500,NA,50300,37300,18250,69500,74900,281500,98600,16600,23500,71100,5780,17250,50500,56972,45950,96000,15300,791000,85600,74900,3975,64200,4635,8370,6210,6920,82318,62300,1513000,9110,7230,6470,13900,NA,19350,48800,173500,12750,13300,5570,46500,NA,57400,13450,96721,79100,24450,30400,73100,36250,186000,14000,14500,29300,171000,19750,31200,101500,11350,17696,19356,43250,139500,42900,40350,22450,246500,24150,102500,10350,8970,46650,23600,147500,76500,22550,30000,31000,7960,22300,272000,10600,61700,5740,67700,19100,26800,43000,33333,77000,57900,17300,23150,84627,13050,151000,63200,1710,133500,35950,46200,NA,21600,87400,13800,167000,42450,25800,10700,5220,47150,28350,29050,39900,10450,61900,17650,83000,20050,37950,48500,36450,64000,21200,35150,25400,13450,2500,17000,58900,55600,4495,64800,47350,2755,48600,39800,40050,9030,47600,109000,52000,12450,3345,35993,20000,18350,28000,76900,56800,39150,29500,29850,36550,4768,17050,18900,72600,88800,997,23800,8270,23550,69200,7670,81300,14600,2485,18350,57900,2585,47450,41700,27550,11100,22000,60800,20600,6190,30600,42600,7410,47250,58400,128000,60000,24850,9876,100900,32450,9400,64400,61900,28050,15791,12800,23500,44450,24500,51897,31500,59111,11300,16450,21200,66500,52100,NA,1275,2970,14250,36100,629000,8160,8790,2380,26450,4930,18000,24000,6970,102900,NA,7300,20367,12900,17750,9724,24166,60200,27200,NA,8280,13850,27000,4060,748,14150,31467,24950,10800,10350,140000,11888,48950,13050,19050,11750,24750,27650,323500,9950,18950,6110,42950,26700,74000,39000,30850,3700,38900,8030,148000,4270,39950,6571,NA,13800,32150,22050,55200,7910,9750,7620,25300,NA,6300,4720,8250,85200,42450,41750,22900,17600,49250,17850,17200,81700,14150,24000,11300,NA,39662,22300,NA,7130,3854,22550,20300,7420,66400,24200,1910,NA,15800,9090,38700,9270,85900,36150,14200,14950,6390,8120,10350,93100,17600,NA,13300,15950,NA,18950,15050,31400,28350,64200,30750,11000,8600,2950,74500,9700,4190,26000,5729,6150,2159,9650,15150,5000,14300,5210,15900,24100,10100,9910,23050,96900,9980,18200,2015,25596,7130,56000,616000,NA,12985,22100,42869,6080,21350,5400,6820,9040,4100,14500,11800,714,6420,15800,20250,34550,2385,8170,12800,6390,102500,43550,19300,1050,4940,9550,15232,26050,10250,6840,8040,3380,39950,11950,16150,6680,39050,23900,4970,61532,195500,7250,90300,2315,70700,20800,9110,NA,12300,59200,49050,35350,1305,83300,NA,12200,7800,6030,1790,6050,55700,3575,4525,14650,32800,2630,60200,13200,24750,10200,47500,40900,20850,11150,6790,10400,11250,21550,29950,17600,4260,8320,18450,57400,3960,3060,NA,3525,12150,67800,13100,14450,38100,3550,207500,16550,20700,84900,9160,11700,23350,15050,47750,27000,NA,26550,5970,15600,40550,13850,17500,8200,10350,2760,20250,14450,3285,27800,12200,3420,1975,6100,13450,1250,NA,1500,7790,6110,15950,4980,1830,17550,59000,4350,9850,41700,10550,5600,129500,957,7570,4335,22100,488,12900,18800,39100,5040,4180,11500,NA,10950,17750,2730,16500,17800,10300,92100,26600,7290,9660,19700,9200,16400,21300,23700,14500,12650,5120,24000,41750,15550,27200,4700,24600,27150,13300,2440,6110,17600,5312,6990,31650,NA,9060,6570,6740,2865,6500,3150,52900,10950,47450,NA,8200,11000,2875,4000,817,4440,7800,15000,12268,24100,30050,2725,139000,11400,21900,NA,9570,29850,103900,11250,3430,6480,4865,10300,930,3455,4870,101716,24350,8070,3900,2250,55800,2815,6800,8400,6670,1200,40000,2590,11200,17550,6900,7780,2670,8350,11600,11300,15250,23450,10900,NA,35000,15550,11700,13950,7250,21900,13550,18647,37750,6370,57700,9810,12650,60800,6810,5290,14000,5710,3570,4975,20650,27400,8560,4576,24550,5360,NA,881,5360,2795,7270,6380,1170,3840,34300,5090,6020,9960,8020,30000,7740,5630,6540,10400,103000,36400,10450,4925,12000,2210,6060,8940,656,12600,NA,858,8850,5900,13400,5720,16000,20300,2095,11100,9050,2790,5970,13000,2190,18250,1960,10150,122500,4890,64200,14550,7210,4880,9600,5560,10250,25750,6950,NA,25751,8630,11350,1735,20550,7980,19200,1390,34750,11350,15000,7210,23168,15700,3990,16850,5930,32850,8970,5460,12700,7850,1385,3535,5600,22700,2645,12600,240,22950,5840,1428,16900,10000,11300,12350,7140,2400,14500,23150,8350,9220,1460,2100,2750,869,37050,13400,3870,9730,12050,17400,2260,2590,3462,NA,6980,9360,6140,260000,42650,2155,10150,9170,23800,13100,8607,3630,6660,1670,1090,5640,3910,23450,14850,6580,2260,2860,9600,4010,13100,1605,3185,7870,13350,3880,4000,3685,12200,5910,38700,2880,6159,10250,3280,11750,10500,1005,7410,12650,15200,1985,62300,1095,21000,12350,11700,5880,79700,8757,49600,13850,17500,2500,33350,2735,13400,5860,13700,4650,13850,1655,4885,17800,NA,8520,708,5020,6100,2475,1100,7990,7890,1425,10000,9614,2945,1235,6250,5560,5050,10997,3850,14600,27150,6330,691,2795,3815,9640,1660,1320,7520,8840,2190,5150,4925,2620,9480,3765,2170,2720,8850,8600,7180,2410,12200,2445,2455,7680,10650,4200,4500,15600,10100,1200,1520,5440,2590,4345,2840,4365,26000,16400,29450,10050,1195,11650,11850,14900,4800,NA,234,1285,998,6190,1780,4300,14250,12200,4480,25950,3110,13400,2555,12700,7030,2245,2005,13450,1800,2400,1920,5650,3445,3990,5600,12000,9467,108500,7860,8320,8930,3345,7610,6180,1705,867,29308,NA,40300,12750,3470,10250,1140,2440,11950,7240,1540,13350,16000,NA,3020,4145,14400,11650,1680,12250,8140,4070,153,23350,5140,2405,NA,8430,6680,842,7870,4105,4640,9700,12850,4010,16500,4195,2090,7280,5880,3635,10200,3495,4110,12950,2585,7320,6510,4140,1945,6710,4510,1528,11950,15850,2165,20405,5430,3085,2720,4560,5110,6590,4780,3375,4055,7310,15750,18800,7190,5260,18000,28350,2655,9520,15100,16650,21500,5320,23100,10050,1315,3535,6040,428,4075,5960,7010,875,8970,7210,7880,NA,3580,7010,6230,14550,NA,15400,1510,2990,726,3645,2365,31050,10500,2545,3290,23700,7700,1190,3445,5000,13350,21300,4892,3900,2705,34100,5570,9010,2280,86600,796,7490,11300,2465,8410,3675,642,1155,4970,2170,19900,3020,11350,17900,1575,1330,9140,3725,4015,2118,2520,1795,7250,1380,2240,5720,9300,9044,1265,5780,18450,1320,6000,2235,2435,7930,44700,7390,2855,7790,20000,2925,2560,10350,2170,937,6990,13156,2590,1950,1995,2475,43950,5240,76600,46300,6340,7580,49500,3430,7900,15150,5600,8140,2285,3355,2420,2303,5170,3055,7280,11000,1415,1680,4540,4460,1835,2090,4490,8260,4005,7040,4870,6200,24451,1465,3595,1410,4525,2455,10100,42850,1670,NA,2980,14450,1285,1270,5820,1380,3840,2390,41700,1955,2390,NA,4070,2915,2500,2070,3090,2780,9170,5090,6300,2617,3150,5930,13400,8860,2990,119500,NA,2260,1895,9030,6540,189000,5360,5110,6990,4525,9260,17850,4885,NA,5820,3185,4600,12850,4120,9320,7023,NA,2195,NA,4260,19150,7150,2070,8460,7850,3795,3095,1034,7450,2925,NA,2190,1915,1855,3427,1695,7570,7640,5890,2720,9900,1570,2390,5010,2045,3780,177,3330,2060,960,3800,3510,20150,1995,1995,4170,11100,5780,13600,4535,18500,1680,3940,11000,3785,6684,28737,4160,10750,1515,1100,7760,3425,3580,8470,6560,2560,NA,13500,9200,9180,1240,15850,18700,1410,20300,10450,8720,1815,4525,6500,3500,2950,3108,5430,6070,6160,8623,14600,23100,2230,8630,5130,1600,6750,5380,3370,5449,8720,6410,7100,6780,2570,8140,5420,9350,3274,1825,2390,1650,3760,35100,14348,13800,7210,746,7670,8740,7340,7400,1510,1385,4805,NA,5730,5210,27400,799,6890,4595,22050,7910,26400,1550,1615,7010,1190,2850,2450,2465,3410,4565,1285,12250,7200,3440,4750,12350,1505,NA,7310,1610,1080,8100,27450,5400,7400,5040,4330,10500,773,4555,3060,3655,6570,3260,4500,3420,16900,5490,6950,7570,3220,1410,3235,119000,1200,3465,2250,3455,971,7890,3210,1635,4215,12450,4725,9340,5070,4430,5690,10850,888,1175,1740,8290,5430,2050,2725,3760,6900,2150,12600,6230,1160,5050,5090,1930,9040,5640,8350,14700,565,4565,7040,2475,2805,NA,3305,2800,1295,7420,4105,1860,1535,3960,4540,10200,3865,2955,6055,2560,10900,1460,5930,2455,7240,7520,4585,5410,3700,2250,NA,NA,10350,1695,1685,24150,2955,2030,1605,675,3040,63600,7990,4280,8800,10400,9165,3140,4370,4905,5070,5730,9440,2255,5960,2965,17200,2770,NA,7160,11900,4810,1565,5640,25000,2540,13350,6340,4290,13550,3245,889,4245,1910,19400,7480,2745,4855,2080,1840,2525,75000,4296,1115,4700,6914,1645,6320,1760,3595,3610,5370,11900,4300,1790,1210,3850,21350,7240,6790,2350,2020,4540,10300,3180,746,4151,1210,2666,2165,1452,1725,3475,1315,4100,6150,1865,4625,4160,6080,1699,2985,1630,504,6780,10000,5940,4840,3460,8040,2645,5630,2500,7200,3155,12950,7940,1105,1718,2470,NA,7800,1440,2355,1330,10550,7450,3120,4385,1810,2935,NA,4240,3605,7220,1601,5720,9150,5170,3550,7930,6306,1350,15350,1390,4210,5860,2760,2655,8280,200,3630,2325,787,NA,4990,NA,1405,2000,6120,7060,7580,1403,1375,2540,3860,2350,3015,7290,NA,1730,6325,5290,NA,5841,4255,1500,1900,1220,12950,4940,NA,5920,5180,3590,4455,3870,928,2270,627,10700,2035,NA,758,2085,12350,5570,2365,6300,5930,3385,659,1975,3015,5520,2675,896,1270,4170,2138,3150,2065,1800,2162,3560,1415,1700,5579,527,1190,5660,5860,3305,2030,12350,5400,3885,5650,4210,2317,1685,15400,3962,NA,981,6710,2055,4230,3530,1370,2180,1480,6518,14650,966,13900,3165,2899,2545,2350,1800,4005,3640,839,12950,5990,8620,1200,8850,4845,1240,513,4760,1260,1905,960,5430,4410,3330,5350,8581,1615,3090,3640,2555,6700,2970,3150,4635,9330,2300,6500,6230,2460,4210,6210,436,2431,2865,746,4695,1720,3335,5125,3390,912,4690,8090,4030,8030,3350,2250,3510,1380,2570,1645,3260,6750,2890,6700,3995,2670,936,6080,4600,4145,2650,1420,3122,1595,2155,3700,2360,3235,3700,2040,2190,362,3280,7330,2870,1795,1500,2535,1780,4795,2585,3985,1895,6370,2700,2990,9230,4980,4515,4365,887,3190,1005,4350,3205,5130,1835,3490,4965,3200,6190,1475,1075,4300,19000,4400,2800,10900,3950,4520,2010,12050,866,1405,9040,5350,639,2940,7080,2565,5520,18000,4076,4690,3845,10500,2235,6160,3540,23150,2630,2710,4220,4410,14859,8390,2650,3010,1460,2640,1500,607,2380,1520,2225,3610,3535,423,9480,495,2100,1795,10900,2280,2950,9570,5240,3770,2904,4490,3150,6150,4195,7990,789,2640,5570,3805,2985,1715,5050,9150,1895,1045,2238,1580,2666,3570,1000,6310,1695,4945,1490,4570,4760,6320,3235,948,3260,1340,815,2295,1635,798,5500,2920,2340,14700,2730,7100,4160,2740,1065,774,6750,3735,1330,1389,710,4640,1095,4050,1675,15600,429,3600,4530,33400,2412,5840,44000,294,2940,1100,292,3305,3180,4765,1505,7040,10700,6200,1550,3835,1130,914,3070,561,4300,3870,4375,3765,2285,3800,3140,6680,1258,11600,1665,3270,2555,2870,18700,3585,2775,553,2890,3460,24300,485,805,5120,3765,5880,2530,1540,528,4730,4920,5020,3550,73300,4060,794,2036,1950,2760,2320,4020,372,19600,1935,698,11300,594,19211,3160,6990,2900,1630,2050,822,3995,3490,701,2100,536,1250,408,387,998,155 -"2019-04-30",45850,79000,119500,340000,138500,232500,361000,202491,1422000,255000,102500,46200,44100,247500,236500,28300,256500,45250,217000,84900,120000,208000,526000,102000,182500,73000,75800,304000,36800,108500,92200,124500,127500,452500,13850,75027,72038,268500,27350,87800,14150,34000,12550,14300,19950,159500,342000,7800,83900,8220,52500,37100,52000,96900,115000,46300,68400,178000,49050,39750,17050,315000,98000,122500,218900,426703,13750,172000,68400,31950,35650,57300,157500,46150,35000,20600,340000,39150,82400,96800,235021,218500,29050,25450,119500,5770,33150,174300,57200,355000,37000,73849,91800,40600,91800,7010,4765,21475,18300,35600,5060,20300,37300,38250,101500,543994,726000,18550,3990,86000,5040,56200,35750,204471,32650,23800,313500,81300,103000,172100,30900,414400,82200,29600,27950,36650,50300,19550,48100,203000,33400,120000,13200,41950,93100,84000,75100,21700,144000,NA,49550,36950,18500,71300,74800,280500,99800,16650,23250,71000,5860,17050,49900,56591,46200,96600,16000,775000,85500,74000,4020,65400,4520,8420,6610,6990,80743,62000,1499000,9120,7270,6560,13950,NA,19100,48100,173500,12800,13550,5690,46600,NA,57200,13450,97198,77900,24350,30300,75500,36350,184500,14000,14500,29800,171200,19150,33800,100000,11250,17552,19219,44100,138500,42900,41350,22150,247000,24300,102000,10050,9270,46000,23500,145500,76500,22350,28900,32050,8020,21900,267000,10600,61800,5730,67700,19150,26550,42800,33667,79000,57600,17100,22800,85123,13400,150000,62000,2220,134500,35600,45750,NA,21650,88200,13850,166000,42950,25900,10750,5300,47550,27800,28950,40850,10650,63900,17200,81900,19650,38100,48800,37450,64300,21450,36000,26950,13050,2455,17150,59600,56400,4535,65000,46850,2755,49000,38100,39400,8760,48000,108000,51800,12750,3320,35701,20600,18600,32700,76300,57800,38550,29500,29950,36400,4730,17000,19050,73800,89200,989,24300,8240,23950,71300,7550,80400,14300,2415,18250,57500,2605,46950,41250,27150,11300,22850,59200,19650,6170,30400,42600,7490,47750,58800,129500,61500,24900,9972,96000,31900,9260,64600,60800,27500,15999,16600,23600,44300,24700,51217,30250,58474,11350,16500,20900,66100,51600,NA,1270,2855,14300,36300,630000,8330,8660,2360,26650,4965,19900,24650,7480,102900,NA,7390,20367,12900,17850,9874,26590,58200,32850,NA,8320,13950,27100,3815,746,14100,31611,28150,10750,10100,138000,12174,50200,13050,19300,11800,25600,28050,322000,9950,19000,6080,43650,25650,75000,39050,31000,3645,38800,8190,147000,4235,42200,6464,NA,14350,31850,22300,54100,8190,9740,8050,26200,NA,6170,4755,8460,86200,42300,40600,23050,17750,50200,18250,17050,82100,14400,23700,10750,NA,39138,22400,NA,7660,3859,23100,20000,7360,67100,24500,1910,NA,15800,9190,39050,9100,86100,36700,14250,14950,6490,8060,10400,93100,17650,NA,13150,15750,NA,19150,15350,30400,28250,64300,31050,11150,8470,2960,75600,9660,4225,26250,5756,6360,2176,9770,14850,5030,14300,5280,15600,24250,10150,9660,23650,96700,10200,20000,1990,25888,7140,53900,614000,NA,12758,22100,42536,6140,21350,5370,7030,9520,4350,14600,11650,709,6520,18100,21700,34900,2380,8090,12650,6570,101500,42650,19300,1055,4870,9650,15232,26250,10200,6850,8080,3355,40500,11600,16250,6780,40100,24000,4905,59679,197500,7370,89900,2300,72900,20900,9140,NA,12150,59200,49150,34850,1290,87500,NA,12100,7990,6100,1740,6050,56600,3685,4655,14600,32700,2635,60000,13200,25000,10050,46200,40750,21200,11200,6760,10700,11200,23300,29750,17550,4250,8300,19050,57000,3950,2985,NA,3575,12100,67000,13200,14350,38100,3510,206500,16050,22250,82800,9160,11850,23450,15000,48850,27400,NA,26150,6260,16250,39800,13600,17000,8190,10200,2740,19700,13950,3280,27900,12250,3370,2030,6070,13600,1255,NA,1515,7830,6120,16300,4970,1840,17500,59000,4355,9780,41700,10550,5640,128500,955,7680,4255,23000,500,12800,18750,39750,4945,4190,11200,NA,11000,17700,2760,16350,18250,10200,92600,27300,7230,9570,19650,9080,16350,21400,23900,14600,12650,5120,24650,41900,15650,27050,4635,24800,26900,13000,2390,6000,17350,5263,7010,31450,NA,9120,6610,6780,2870,6440,3180,52900,10950,47450,NA,8100,11200,2865,4400,815,4530,7900,15300,12736,25300,30101,2700,141000,11200,22250,NA,9530,29700,110700,11200,3360,6440,4900,10250,905,3290,4835,98178,24100,8020,3840,2225,56000,2745,7010,8390,6590,1190,40650,2570,11200,17450,7070,8100,2660,8250,11500,11400,14900,24000,12450,NA,35450,15450,11800,14000,7220,21100,13500,19023,37600,6530,59000,9880,12700,60200,6840,5320,14200,5730,3660,4985,20650,27250,8580,4581,25200,5540,NA,876,5390,2910,7240,6590,1170,3955,34650,5110,6120,9950,7890,30200,7740,5470,6540,11000,103500,35800,10800,4940,11950,2210,5900,8880,662,12650,NA,870,8850,5850,13500,5650,16300,20850,2105,11250,8700,2745,5950,13100,2195,18250,1955,10200,121500,4840,64600,14500,7120,4800,9580,6330,9990,25050,6980,NA,25901,8530,10850,1765,20300,7860,18700,1380,34700,11550,15000,7230,23454,15950,3975,18800,5760,32950,8950,5520,12750,8050,1370,3715,5570,22800,2650,12700,239,22900,5820,1411,16800,10100,11050,12200,7030,2375,14400,23000,8400,9060,1470,2100,2780,857,38300,13150,3870,9920,12000,17450,2285,2550,3481,NA,6940,9380,6110,258000,43050,2125,8360,9350,23500,13050,8723,3580,6620,1660,1105,5610,3920,23150,14550,6520,2230,2865,9600,3985,13200,1560,3165,7870,13400,3880,3985,3680,11950,5910,30400,2840,6083,10250,3250,11700,10800,999,7360,12700,14950,1955,61600,1085,21400,12850,11850,5900,79600,8782,50100,13300,17500,2485,34150,2790,13500,5940,13550,4600,13900,1650,5050,17600,NA,8680,734,5020,6050,2440,1135,7870,8000,1410,9990,9634,2940,1150,6510,5530,4945,10947,3850,14750,27150,6340,691,2760,3780,9680,1620,1310,7370,8950,2170,5270,4905,2565,9360,3780,2170,2660,8900,8640,7230,2435,12050,2480,2530,7670,11300,4200,4515,15500,10050,1280,1515,5660,2600,4295,2795,4310,25750,16250,29450,9800,1165,11700,12100,14950,4920,NA,221,1265,979,6150,1855,4315,13900,12300,4480,25450,3095,13400,2495,12500,6890,2270,1995,13900,1780,2400,1930,5750,3530,3985,5700,12200,10007,110500,8560,8370,8930,3280,7280,6200,1765,853,29908,NA,40900,12900,3450,10000,1200,2450,11900,7280,1565,13150,15750,NA,2990,4130,14450,11600,1645,12300,8120,4065,151,23350,5100,2420,NA,8520,6570,831,8050,4180,4615,10000,12900,4005,16500,4270,2095,7340,5870,3625,10150,3540,4090,13000,2640,7560,6450,4200,1950,6790,4475,1523,12250,15800,2120,20680,5540,3030,2735,4600,5060,6610,4675,3475,4070,7370,15700,18850,7150,5340,17950,27550,2655,9480,14900,16350,21750,5320,23400,10050,1315,3540,6070,420,4030,6030,7080,873,8940,7200,7770,NA,3580,6930,6220,14300,NA,15550,1600,2935,720,3730,2370,30600,10450,2545,3260,23500,7830,1190,3395,4985,13350,21200,5032,3880,2725,34700,5530,8840,2315,86200,783,7460,10950,2480,8350,3915,634,1170,4900,2190,19950,2995,11300,17900,1550,1325,9300,3655,4080,2125,2535,1880,7280,1370,2215,5750,9340,9167,1270,5770,18500,1335,5990,2235,2470,7990,44700,7430,2640,7750,19400,2935,2530,10100,2170,937,6940,13301,2625,1925,1990,2490,43400,5170,76900,46300,6360,7650,49800,3465,8230,15250,5610,8200,2220,3365,2400,2303,5120,3115,7460,11000,1435,1735,4540,4335,1785,2090,4470,8300,3995,7070,4870,6000,23852,1470,3600,1390,5430,2440,10050,42850,1675,NA,2980,16200,1280,1290,5880,1425,3715,2400,41750,2005,2440,NA,4070,2900,2630,2065,3085,2780,9080,5100,6260,2603,3150,6030,13650,8940,2990,119500,NA,2365,1905,9110,6530,192000,5350,5140,6970,4555,9130,18450,4800,NA,5710,3100,4600,12950,4120,9050,6896,NA,2195,NA,4300,18750,7060,2085,8430,7900,3835,3085,1137,7520,2895,NA,2185,1940,1820,3427,1680,7680,7570,5840,2755,10000,1595,2385,4985,2020,3780,176,3480,2015,961,3720,3485,20000,2000,1980,4170,11000,5730,13300,4570,18500,1660,3885,11600,3730,6645,28808,4145,10750,1470,1100,7750,3420,3695,8500,6500,2545,NA,13800,9050,9050,1280,15800,18900,1400,20000,10350,8790,1815,4525,6320,3380,2945,3100,5430,6010,6210,8633,14600,22850,2255,8769,5230,1545,6670,5400,3395,5475,8640,6280,7180,6820,2580,8080,5420,9250,3271,1838,2390,1715,3760,35000,14298,13750,7180,768,8200,9100,7170,7350,1490,1390,4935,NA,5670,5240,27150,778,7240,4555,21050,8170,26650,1565,1705,7010,1210,2870,2505,2470,3380,4500,1300,12150,7230,3375,4750,12900,1485,NA,7270,1595,1070,8110,27250,5360,7480,5100,4410,10650,774,4595,3060,3660,6620,3330,4440,3340,17100,5400,7170,7700,3220,1410,3210,118500,1175,3395,2250,3390,967,7840,3195,1635,4140,12900,4700,9320,5040,4550,5870,10700,888,1190,1755,8030,5390,2085,2730,3655,6970,2140,12800,6100,1160,5100,5140,1930,8950,5660,8300,14000,548,4635,7030,2475,2770,NA,3475,2795,1335,7460,4055,1860,1540,4000,4415,10300,3885,2910,5905,2570,10800,1460,5850,2455,7160,7160,4600,5420,3765,2225,NA,NA,10200,1685,1690,24150,2905,2035,1590,661,2965,64400,7990,4255,8910,10350,9250,3180,4320,4930,5120,5750,9300,2260,6070,3000,17200,2745,NA,7100,12650,4840,1590,5670,24600,2570,13150,6280,4290,13800,3255,866,4190,1915,19200,7420,2700,4935,2080,1775,2540,74000,4291,1125,4575,7218,1661,6390,1755,3615,3635,5380,12200,4240,1755,1210,3900,20600,7300,6880,2380,2025,4530,10150,3235,749,4074,1200,2686,2170,1443,1770,3455,1480,4040,6050,1865,4720,4270,6010,1690,2925,1630,508,6710,10100,5960,4960,3480,8030,2625,5630,2465,7180,3120,12950,7900,1085,1703,2475,NA,7730,1415,2355,1300,10400,7490,3120,4440,1795,2955,NA,4150,3540,8450,1625,5620,9000,5140,3580,7790,7247,1340,15200,1320,4330,5780,2740,2630,8430,200,3580,2305,787,NA,4925,NA,1405,1990,6110,7070,7710,1358,1345,2560,3915,2335,3170,7616,NA,1730,6225,5310,NA,5857,4045,1500,1890,1220,12950,4800,NA,5890,5190,3590,4450,3870,928,2220,629,10600,2045,NA,756,2075,12100,5500,2435,6160,5950,3370,686,1945,3205,5450,2740,890,1280,4035,2085,3110,2090,1745,2171,3505,1420,1670,5535,550,1200,5670,6070,3200,2130,12400,5300,3900,5640,4240,2339,1860,15550,4029,NA,971,6560,2115,4275,3535,1375,2165,1475,6680,14650,961,13900,3135,2874,2540,2320,1780,3955,3595,839,12850,6050,8580,1200,9100,4855,1245,488,4800,1305,1880,961,5450,4395,3330,5410,8681,1585,3065,4030,2555,6650,2785,3130,4600,9310,2240,6700,6170,2490,4200,6300,431,2411,2860,741,4645,1690,3330,5378,3360,917,4770,8270,4020,7950,3345,2250,3485,1390,2590,1595,3280,6810,2895,6700,4050,2650,936,6160,4580,4115,2626,1415,3201,1545,2135,3705,2375,3235,3605,2020,2165,362,3290,7390,2950,1780,1440,2525,1760,4765,2590,3990,1925,6860,2790,2965,9200,4970,4580,4440,884,3190,997,4320,3205,5030,1835,3460,5590,3370,6290,1440,1080,4300,19050,4300,2780,11200,3960,4455,2000,12150,861,1415,9070,5320,639,2890,7090,2615,5560,18150,4076,4605,3900,10500,2235,6180,4395,22650,2705,2690,4280,4475,14328,9000,2710,3080,1455,2580,1490,605,2325,1535,2230,3695,3575,423,9480,495,2160,1785,11600,2230,2930,9430,5240,3775,2951,4515,3155,6270,4190,7810,793,2565,6180,3890,2980,1730,5000,9100,1890,1040,2170,1580,2648,3550,1000,6400,1645,4945,1490,4600,4795,6210,3195,953,3255,1210,821,2320,1660,785,5430,3040,2355,14500,2785,7130,4090,2640,1065,767,6900,3740,1335,1389,703,4485,1095,3980,1680,15450,422,3620,4495,33300,2324,6030,44500,297,3000,1075,299,3240,3175,4770,1485,6960,10650,6180,1570,3900,1095,914,3225,586,4360,3525,4410,3810,2280,3800,3050,6680,1263,11600,1640,3230,2620,2840,18650,3600,2785,567,2925,3480,23800,485,805,5120,3785,5810,2540,1510,538,4635,4915,5120,3550,72400,4020,803,2005,1950,2750,2260,4115,357,19350,1940,696,11150,615,19100,3270,6890,2905,1620,2005,835,4095,3430,701,2480,536,1245,408,387,998,155 -"2019-05-02",45900,80700,122000,337000,138500,237000,359000,197715,1393000,254000,103000,46700,45150,251500,238000,28050,258000,44900,221500,84400,123000,212500,522000,100500,183000,75900,76800,307500,36900,107500,91800,129000,126000,447000,14200,76623,70894,270500,27500,81400,14450,34150,12700,14850,19650,161000,340500,7840,84100,8520,52300,37200,52100,96900,114500,45850,68700,179500,49150,39750,17600,314000,97800,126000,223700,433086,13800,173000,68900,33650,36100,57100,163000,42950,35350,20550,341000,39100,80500,96800,237415,216500,29750,25850,121000,5850,33150,171000,57600,358500,38400,74536,92400,40650,97500,7200,4895,23225,18350,35500,5130,20300,38000,38050,102500,540102,726000,18800,3960,86000,5120,56900,36300,196222,32700,23800,304500,78300,101500,172900,31200,420200,82000,29300,27550,36350,50400,19800,48850,203500,33550,113700,13500,41900,94300,75700,79900,21450,139000,NA,50000,37900,18550,73000,73800,277500,100900,16800,23550,70800,5790,17150,49800,56495,47200,97600,16400,755000,84700,73600,3945,63800,4700,8460,6440,7440,82712,64100,1476000,9050,7270,6570,13850,NA,19350,47750,173500,12750,13600,5710,45200,NA,58000,13650,96721,77100,24650,30600,74500,35650,185000,14000,14750,29800,172300,19200,33950,100000,11700,17600,19538,42200,139500,42900,41500,22150,246000,24850,100000,10150,9200,46800,23900,145000,76500,22350,28750,32750,8220,21850,265000,10850,60500,5770,67500,19200,25950,42550,34333,79400,58800,17100,23500,84627,13450,150000,63700,2885,132000,35700,45850,NA,21350,86600,14200,166500,43050,25950,10500,5290,48000,26850,30250,40700,10700,64500,17000,79400,20750,40600,48400,37400,66900,21500,36200,27700,13300,2580,17350,59800,56300,4570,65500,49750,2730,47900,38000,38200,8250,47300,107000,52300,13500,3320,35750,20950,18850,35300,76900,57900,39350,30100,30900,36900,4883,17550,19350,73300,87700,997,24750,8200,24550,73500,7550,80500,14450,2410,18500,57600,2590,47650,40750,27950,11450,22850,57700,19900,6180,30300,43050,7450,47150,59300,133500,61200,25500,10163,97600,31900,9410,62400,60200,27150,15957,18400,24450,44650,25600,52092,30500,58383,11600,16350,20700,67100,53900,NA,1270,2870,14250,36550,622000,8500,8800,2350,27000,4995,19250,24700,7550,100900,NA,7440,19936,12900,19150,10075,27607,59100,33050,NA,8420,14650,26850,3795,756,13900,32239,28150,10800,10200,143000,12413,50400,13150,19350,11850,25150,28050,321500,9950,19150,6120,43700,25100,76200,39000,31400,3665,38850,8200,149000,4220,42200,6464,NA,14050,32550,22050,54100,8320,9700,8020,26650,NA,6250,4765,8560,86500,42400,41700,23500,17550,50700,18400,17050,83000,14400,24250,10900,NA,39186,22800,NA,8550,3850,22850,20900,7310,66100,24250,2480,NA,15800,9190,38950,9230,87300,37900,14500,15100,6670,8080,10450,93000,17700,NA,13650,15550,NA,19050,15000,31800,28000,63700,30500,11500,8390,2975,76100,9700,4255,28000,5839,6490,2180,9720,15000,5090,14300,5200,15900,23900,10250,9800,23450,95400,11800,19650,1985,26521,7290,55000,609000,NA,12985,22750,42250,6150,21650,5410,6900,9800,4580,15500,11800,715,6820,17350,20550,34800,2400,8080,12700,6550,101500,42300,19400,1080,4770,9690,15375,25950,10350,6860,8300,3385,43200,11850,16450,6950,40000,24600,4895,60947,196000,7350,89800,2275,72800,20400,9150,NA,12200,59100,48700,34900,1295,86000,NA,11900,8240,6150,1805,6140,57600,3625,4660,14850,32750,2650,60000,13250,25350,10100,47000,40550,21800,11300,6970,10750,11350,23350,30500,17550,5270,8300,18550,56600,3975,3075,NA,3615,12100,67000,13100,14800,38100,3560,202500,16050,22500,83000,9770,11900,23800,14800,48400,28450,NA,25750,6320,16250,40050,13400,16700,8150,10300,2740,19800,14000,3375,28050,11950,3450,2055,6200,13750,1265,NA,1520,8300,6190,16300,5900,1860,17550,59300,4320,9870,41800,10600,5730,128000,953,7630,4335,23000,496,12450,19000,39200,5040,4245,11300,NA,11300,17600,2725,16300,18100,10150,92100,26950,7250,9700,20150,9190,17200,21500,23900,14600,12300,5180,24400,40800,15750,27200,4655,24850,26650,13100,2405,6020,18150,5128,7240,30950,NA,9310,6780,7000,2945,6430,3125,53800,11050,47600,NA,8090,11200,2905,5090,815,4575,8350,15500,12408,26450,30151,2700,142500,11400,22800,NA,10050,29300,115800,11200,3330,6510,4885,10250,920,3290,4850,95917,24500,8070,3790,2250,55500,2780,6950,8770,6640,1185,40950,2650,11750,17900,7070,8010,2660,8300,12100,11400,14850,24700,12200,NA,36850,15200,12000,13850,7340,22400,12900,19539,39050,6760,59900,9880,12700,58300,6880,5300,14100,5750,3930,4985,20700,27600,8510,4739,25350,5610,NA,877,5330,2930,7220,6760,1180,4050,34400,5110,6120,9840,7780,30350,7740,5440,6880,10450,104000,35850,11350,4975,11900,2320,5940,8880,673,13000,NA,880,8930,5890,13850,5800,16500,20800,2150,11200,8330,2790,5920,13000,2205,18150,1955,10300,122000,4910,64000,14250,7150,4665,10100,6750,9910,25000,7000,NA,26202,8960,11150,1780,20450,8070,18800,1385,34500,11850,15000,7320,25075,15900,4070,18750,5840,32450,9880,5610,12950,8220,1385,3680,5510,22850,2870,12750,242,23150,5820,1452,16950,10100,11150,13200,7070,2395,14250,22950,8360,9320,1555,2090,2790,868,38100,13100,3865,10200,11800,17800,2310,2575,3490,NA,6960,9810,6130,255000,42350,2125,8130,9170,23250,13000,8636,3815,6670,1655,1080,5540,4050,23150,14600,6680,2260,2965,9660,3935,13200,1615,3195,7870,13350,3910,3940,3685,11700,5910,30150,2840,6210,10300,3270,11550,10750,1005,7430,12700,15100,1990,61600,1110,21800,13700,12100,6540,79500,9112,51800,13400,17900,2520,34550,2865,13550,5940,14100,4620,14200,1655,4980,17400,NA,8860,728,5020,6150,2460,1095,7980,7950,1430,9920,9772,3050,1160,6620,5510,5200,10947,3830,14950,27700,6380,701,2790,3990,9550,1625,1320,7300,8850,2270,5450,4915,2615,9630,3800,2215,2750,8990,8940,7260,2525,12100,2480,2535,7700,11200,4200,4500,15700,10050,1310,1505,6300,2560,4720,2805,4520,25800,15900,29450,9890,1165,11850,12050,14950,5030,NA,244,1265,957,6090,1855,4330,13900,12050,4480,25850,3040,13800,2580,12850,6660,2365,2055,13850,1790,2400,1930,5970,3460,3985,5750,12350,10939,109500,8100,8510,9010,3450,7380,6350,1870,858,29788,NA,41000,13050,3450,10150,1200,2505,12400,7270,1555,13450,16200,NA,3005,4190,14500,11450,1675,12500,8240,4030,153,23850,5220,2425,NA,8760,6900,874,8220,4230,4685,10250,13050,4015,18500,4170,2100,7490,5870,3610,10350,3510,4130,13000,2645,7390,6440,4195,1980,6940,4565,1555,12200,16500,2165,20497,5520,3055,2810,4620,5090,6520,4710,3650,4185,7320,15750,18950,7180,5700,18100,27700,2645,9440,15100,15300,22100,5280,23600,10050,1315,3660,6100,427,4020,6210,7080,890,9010,7300,7850,NA,3570,6950,6200,14500,NA,15600,1585,3120,721,3745,2445,31200,10600,2595,3310,23600,8020,1230,3220,5180,13400,20650,4938,3955,2740,35350,5660,8850,2375,85800,788,8120,11550,2495,8290,4745,655,1175,4860,2515,20100,3010,11500,18000,1585,1315,9550,3730,4085,2143,2550,1900,7330,1405,2270,5700,9200,9208,1240,5740,18450,1330,6020,2280,2515,8180,44400,7560,3020,7760,19400,2860,2565,10300,2230,976,6940,13253,2685,1960,2005,2500,44050,5270,76400,46000,6420,7770,50100,3450,8250,15550,5320,8200,2320,3645,2415,2298,5150,3250,7800,10900,1460,1745,4540,4315,1900,2090,4600,8420,4015,7090,4870,6140,23852,1485,3550,1410,5810,2450,10000,43000,1695,NA,2980,15400,1295,1295,5880,1410,3685,2430,41350,2055,2575,NA,4010,3060,2635,2125,3130,2780,9080,5100,6360,2598,3150,6000,13850,9000,2990,117000,NA,2430,1915,8830,6530,189500,5370,5170,6930,4595,9250,18750,5120,NA,5770,3080,4600,12950,4255,8620,6896,NA,2195,NA,4385,19200,7160,2055,8700,7890,3900,3160,1109,7650,2900,NA,2250,1985,1825,3444,1705,7710,7370,5870,2765,10600,1585,2405,5010,2010,3780,179,3630,2040,993,3835,3540,20200,2045,2000,4170,11000,6050,13700,4565,18600,1690,3910,11100,3730,6645,29018,4215,10950,1480,1100,7820,3440,3540,8610,6690,2495,NA,13650,9100,9260,1240,16100,18450,1420,19950,10400,8950,1815,4525,6510,3350,2955,3100,5590,6120,6210,8979,17000,22850,2290,9890,5200,1690,6630,5430,3395,5631,8580,6330,7330,6710,2600,8500,5420,9500,3261,1852,2425,1735,3715,35050,14448,13750,7370,777,8800,9150,7380,7260,1490,1385,5000,NA,5700,5200,28500,810,7330,4595,27350,8110,26250,1570,1705,7010,1220,2880,2525,2510,3360,4530,1400,12300,7230,3370,4750,13200,1485,NA,7300,1600,1055,8250,27200,5490,7380,5070,4435,10800,789,4600,3060,3635,6600,3345,4555,3345,18650,5420,7330,7820,3220,1380,3130,119500,1180,3415,2250,3370,965,7770,3170,1635,4180,12750,4705,9340,5080,4570,5700,10850,890,1170,1755,8080,5690,2040,2680,3570,7020,2260,13000,6190,1160,5080,5150,1975,9200,5700,8460,14000,582,4710,7090,2500,2805,NA,3500,2830,1335,7500,4005,1830,1540,4015,4345,10300,3900,2920,5855,2610,10950,1460,5860,2460,7200,7060,4615,5630,3755,2280,NA,NA,10350,1745,1680,24300,2940,2040,1605,654,3135,63800,8060,4270,9130,10500,9334,3255,4490,4990,5090,5800,9280,2095,5830,3045,17900,2755,NA,7190,12850,4830,1650,5650,24750,2710,13150,6290,4290,13950,3275,872,4210,1955,18700,7570,2760,4940,2110,1780,2550,73600,4383,1140,4820,8362,1721,6300,1785,3645,3605,5480,12200,4200,1760,1210,3885,21250,7280,6900,2375,2025,4570,10250,3330,780,4107,1245,2696,2070,1422,1775,3495,1665,4215,5960,1865,4690,4300,5730,1704,2865,1630,509,6740,10150,6080,5100,3580,7950,2625,5630,2515,7220,4055,13500,7970,1105,1713,2550,NA,8050,1415,2355,1330,10850,7480,3115,4390,1800,3030,NA,4140,3605,8700,1649,5660,9110,5210,3570,7830,7006,1295,15550,1265,4830,6080,2810,2710,8500,201,3625,2570,787,NA,4945,NA,1405,2000,6040,6960,7680,1349,1360,2575,3930,2365,3280,7616,NA,1730,6550,5400,NA,6241,4105,1535,1825,1205,12950,4795,NA,5870,5280,3590,4465,3910,949,2240,684,10500,2050,NA,760,2115,12150,5500,2450,6290,5960,3435,684,2060,3270,5500,2760,870,1290,4055,2135,3150,2300,1840,2201,3590,1455,1680,5826,544,1200,5660,6080,3200,2180,12350,5390,3900,5690,4520,2356,2058,15750,4009,NA,905,6930,2050,4360,3535,1385,2195,1520,6938,15200,972,13900,3120,2859,2570,2345,1825,4030,3610,839,12950,6180,8420,1205,9390,4890,1280,487,4800,1315,1915,956,5530,4375,3330,5490,8756,1575,3055,4590,2555,6760,2805,3180,4600,9240,2155,6870,6400,2590,4190,7290,430,2446,2880,735,4700,1650,3365,5759,3310,931,4760,8250,4050,8180,3400,2250,3705,1455,2685,1595,3275,6790,3025,6750,4020,2665,925,6190,4595,4165,2731,1405,3359,1520,2120,3645,2430,3340,3665,2025,2260,362,3310,7550,3015,1885,1420,2505,1785,4800,2610,4070,2000,6690,2850,3010,9380,4980,4590,4405,892,3235,1020,4475,3180,5070,1875,3515,6200,3460,6470,1450,1075,4300,18950,4335,2835,11450,3880,4445,1970,12400,866,1415,8890,5270,639,2910,7070,2615,5130,18350,4081,4655,3850,10500,2214,6210,4580,22700,2680,2835,4325,4495,14328,11200,2640,3065,1495,2570,1530,598,2285,1540,2220,3690,3640,423,9410,495,2245,1800,11350,2310,2945,9570,5370,3885,2904,4540,3165,6400,4220,7760,795,2590,6430,3825,3050,1645,5040,9270,1950,1035,1974,1570,2707,3555,1000,6500,1665,4945,1490,4670,4805,6400,3190,986,3350,1175,824,2325,1690,842,5350,3150,2405,13750,2890,7240,4150,2665,1065,777,6900,3785,1355,1389,708,4730,1100,3980,1700,15450,421,3610,4550,36000,2381,5950,44950,300,3100,1085,296,3200,3185,4770,1550,7150,11200,6190,1585,3945,1090,914,3150,572,4655,3525,4505,4095,2330,3800,3075,6680,1287,11600,1860,3310,2620,2865,18300,3590,2850,567,3130,3550,24200,485,805,5330,3825,5990,2540,1555,538,4755,4995,5100,3550,72800,4085,800,1967,1950,2805,2260,4125,371,18950,1950,694,11300,612,19570,3175,6760,2885,1625,1910,874,4190,3490,701,2475,536,1245,408,387,998,155 -"2019-05-03",45300,80400,124000,334000,137500,233000,364500,195327,1384000,252500,101500,46600,45200,256000,239000,27800,256500,43300,219000,83800,128000,216500,519000,100500,180000,74100,76600,300000,36500,104000,90900,126500,122500,441500,13950,79217,70323,268000,27650,80800,14200,32950,12250,15100,19400,158500,331000,7700,85000,8540,51300,36950,51900,98900,113500,45100,67400,178500,49100,39850,17600,309500,99900,121000,219000,433086,13700,170500,68900,33100,35700,58400,168000,41950,32850,20600,336000,38200,81000,98700,236457,211500,29700,25900,120000,5840,33700,170000,58300,350500,38000,74143,91800,40400,95300,7090,4820,23125,18100,35750,5090,20250,38400,37750,99800,536599,720000,18650,3955,85300,5050,57500,36400,194809,32700,23650,301000,87400,99000,169600,30850,418900,81600,29100,27500,36200,49950,20000,48650,203000,32650,116800,13550,43000,92700,77900,80700,20900,139500,NA,49250,37700,18600,71100,74000,277500,100600,17000,22600,72500,5830,17050,47200,55638,46850,98200,16200,752000,85200,72500,3935,63800,4695,8690,6440,7010,81925,65300,1458000,9060,7190,6560,13450,NA,19150,47000,165500,12800,13750,5690,44400,NA,57600,13700,96245,76300,24000,30850,76000,34600,183500,14500,14850,29750,171000,18950,33600,98700,11950,17696,19493,45250,138000,42900,42400,22050,253000,24150,106000,10000,9190,47800,24300,141500,76500,22200,28300,33050,8360,21400,268500,10600,60500,5750,67200,19450,25750,41000,34333,78500,57700,16950,23150,84627,13400,148000,63700,3300,129000,35300,47900,NA,21650,86600,15200,166500,42650,26900,10500,5270,48200,26150,30200,40700,10550,67000,16600,79900,20600,41250,48450,36300,68700,20750,35800,26950,13350,2680,18000,59300,56300,4530,64100,46700,2725,47700,37150,37750,6960,47300,106000,52500,13600,3310,35555,20850,19050,34150,76700,57900,38900,29950,30900,36900,4883,17550,18900,72200,86600,992,24000,8110,24100,72000,7460,79100,14150,2415,18550,56800,2570,49050,40350,27900,11450,22600,57600,19550,6190,29400,42450,7510,47300,58700,134500,60100,25450,10020,100000,31800,9290,62100,59200,27900,17703,15900,23050,43850,25150,52772,30450,60566,11600,16100,20700,68400,52400,NA,1265,2845,14150,36350,609000,8680,8890,2345,26500,4985,19450,24550,7650,102100,NA,7440,19202,12900,18550,10200,26981,57200,35500,NA,8420,15000,27200,3835,758,13600,32770,25800,10800,10150,141500,12413,49500,13050,19400,11850,24500,27850,320500,9950,18800,6080,50600,25100,77000,38400,31450,3675,38800,8200,147500,4225,43700,6425,NA,13800,32400,21700,53200,8490,9680,8050,25850,NA,6160,4755,8770,86500,42700,41450,23400,17650,51200,18300,16950,82900,15200,24000,10900,NA,39186,23300,NA,8290,3836,23000,21400,7360,66100,24450,3220,NA,15800,9140,38900,9200,86000,37650,14200,15050,6520,8000,10500,92400,17800,NA,13800,15200,NA,19500,14200,31250,27450,62300,30650,11550,8470,2995,76500,9590,4205,28100,5876,6370,2139,9740,14950,5030,13750,5110,15950,23700,10300,9830,23200,95600,12150,19450,1940,26569,7320,61100,606000,NA,12939,22400,42726,6310,22100,5240,6900,10100,4595,14900,11700,715,6800,17200,19950,34600,2400,8150,12700,6710,102000,41550,19000,1080,4650,9630,15423,25300,10250,6800,8140,3495,42750,12000,16400,6630,39200,24750,5050,61337,197000,7390,89400,2375,72000,20250,9130,NA,12150,59100,46300,35000,1250,86800,NA,12050,8050,6150,1850,6340,57300,3755,4695,15400,32750,2650,62600,13200,25350,10000,46350,40950,21750,11400,6980,10750,11450,24750,31300,17400,5150,8100,19500,55900,3945,3100,NA,3655,12450,70100,13150,14900,39900,3625,204000,15950,22600,81800,9860,12000,23450,14550,48600,28600,NA,25350,6260,17300,39800,13050,16700,8090,10250,2725,19900,13950,3500,28150,11350,3575,2055,6280,13800,1255,NA,1520,8190,6170,16600,5960,1860,17400,59400,4320,9860,41850,10500,5760,128500,1010,7630,4445,22950,495,12450,19100,39100,5080,4370,11100,NA,11300,17850,2720,16150,17700,10250,92300,26600,7310,9890,20150,9470,17950,21300,23650,14800,12150,5060,24000,40950,15850,27450,4660,25000,27450,13200,2405,6100,18700,5176,7450,31050,NA,9280,6700,7090,2955,6370,3070,55000,11100,47000,NA,8020,11850,2865,4835,822,4610,8270,15550,12736,26700,30101,2705,144000,11550,22850,NA,9750,29050,115000,11450,3300,6530,4860,10300,922,3320,4880,95131,24900,7990,3880,2270,54900,2765,7400,8650,6620,1180,40600,2680,11650,17750,6980,7950,2680,8250,11900,11400,14800,24600,11550,NA,36800,15500,12000,13900,7340,22850,12900,19727,38500,6610,59400,9790,12800,58000,6880,5170,13850,5780,4085,5250,20850,27300,8500,4685,25200,5570,NA,881,5350,2875,7200,6670,1170,3905,34350,5070,6130,10050,7670,30100,7740,5310,7170,9840,102500,36100,11200,5110,11900,2310,6140,8860,673,13200,NA,873,9000,5920,13650,6160,16850,21150,2195,11100,8370,3375,5840,13000,2190,18100,1945,10200,123000,4925,64000,13900,7260,4930,10150,6560,10300,24650,6990,NA,26302,8950,11850,1815,20650,7960,18700,1375,34300,11750,15000,7260,24979,15750,4075,19400,5840,33700,9920,5600,12900,8090,1395,4030,5650,22700,2825,12550,242,23750,5890,1465,17100,10050,11150,12650,7030,2365,14300,22900,8880,9210,1610,2090,2760,865,38300,13150,3830,10100,12050,17750,2340,2575,3692,NA,7080,9930,6090,255000,42200,2130,8170,9110,23650,13200,8801,3815,6530,1630,1085,5620,4040,23000,14600,7200,2270,3000,9890,3975,12950,1595,3155,7870,13100,3910,3970,3725,11400,5900,29150,2815,6210,10200,3360,11650,10750,1005,7420,12750,15050,1950,61000,1145,21550,12850,12150,6700,79100,8985,51500,13700,18100,2600,33950,2835,13350,5830,14000,4600,14650,1635,5000,17550,NA,8380,716,5210,6150,2500,1100,7860,7970,1435,10150,9723,3060,1190,6570,5520,5000,10457,3830,14950,27700,6320,732,2780,3930,9480,1610,1330,6990,8870,2250,5450,4935,2600,9540,3900,2200,2740,9060,8980,7340,2520,11700,2535,2535,7710,11250,4200,4545,15600,10100,1365,1520,6250,2535,4750,2810,4540,25450,15900,29500,9770,1220,11950,12200,15100,5000,NA,230,1255,973,6030,1835,4365,13950,12900,4480,27400,3060,14050,2655,12900,6750,2375,2055,13700,1805,2400,2010,6350,3485,3925,5820,12350,10694,110000,8100,8620,8880,3465,7070,6320,1915,866,29748,NA,42950,13100,3465,9990,1185,2510,12000,7270,1575,13350,15800,NA,3025,4190,14600,11300,1710,12450,8310,4005,153,24400,5290,2445,NA,8910,6810,875,8130,4250,4730,10250,13000,3950,18050,4205,2140,7500,5880,3610,10400,3510,4170,12900,2775,7420,6410,4195,1975,6960,4615,1541,12550,16500,2195,20588,5400,3040,2815,4650,5130,6370,4545,3640,4140,7100,15650,18950,7270,5750,18150,27050,2690,9420,15250,15500,22050,5320,24050,10250,1315,3655,6100,438,3900,6050,7140,899,9050,7250,7780,NA,3595,6960,6180,14500,NA,16750,1540,3110,737,3675,2450,31300,10600,2560,3340,23700,7950,1255,3460,5160,13450,20750,4978,3950,2720,34650,5670,8860,2440,85700,783,8170,11600,2520,8320,4795,648,1210,4790,2440,19950,3020,11550,18100,1570,1350,9500,3665,4035,2160,2530,1920,7240,1420,2315,5530,9000,9250,1240,5660,18400,1310,5990,2295,2520,7960,44050,7790,3520,7610,19450,3210,2490,10450,2220,1010,6800,13494,2655,1975,2010,2490,44100,5240,76500,45650,6460,7770,50100,3445,8300,15550,6910,8210,2330,3545,2400,2309,5160,3220,7710,10900,1455,1735,4115,4320,1990,2090,4640,8470,4015,7080,4870,6110,23303,1520,3410,1415,5630,2430,10150,42900,1685,NA,2980,15700,1355,1310,5830,1475,3705,2530,41650,2040,2520,NA,3945,3015,2635,2105,3145,2780,9230,5100,6390,2557,3150,6000,13700,9040,2990,118000,NA,2460,1910,8700,6560,189000,5380,5270,6900,4645,9180,18750,5210,NA,5700,3225,4600,12850,4445,8750,6983,NA,2195,NA,4365,19100,7230,2045,8610,7910,3850,3145,1164,7670,2920,NA,2280,2005,1825,3402,1780,7800,7380,5870,2730,10450,1590,2385,5160,1990,3780,177,3615,2050,985,3940,3560,20350,2005,2050,4170,10950,6500,13700,4570,18600,1675,3850,10950,3760,6616,28737,4210,11000,1465,1100,7780,3390,3400,8570,6680,2410,NA,14550,9230,9330,1210,16150,18100,1450,19300,10400,8900,1815,4525,6350,3345,2930,3092,5610,6060,6400,8919,17450,22750,2270,10019,5160,1655,6560,5430,3435,5674,7940,6410,7180,6860,2600,8660,5420,10700,3250,1838,2485,1735,3625,34900,14373,13850,7290,787,8590,9100,7100,8440,1500,1390,4905,NA,5630,5530,29150,812,7350,4635,26150,8190,26250,1570,1705,7010,1240,2850,2575,2445,3480,4430,1345,12250,7120,3375,4750,12900,1505,NA,7420,1620,1055,8210,27250,5440,7180,5010,4405,10950,791,4520,3060,3810,6600,3495,4620,3340,17900,5410,7180,7920,3220,1390,3125,118000,1245,3430,2250,3365,970,7750,3145,1635,4460,13050,4580,9340,5080,4580,5720,11050,886,1180,1760,8190,5730,2050,2620,3585,6970,2210,13000,6210,1160,5100,5260,2000,9010,5680,8410,14300,583,4795,7010,2475,2805,NA,3420,2820,1330,7750,4010,1900,1615,4000,4385,10300,3895,2920,5805,2505,10850,1460,5900,2475,7180,7130,4630,5640,3645,2285,NA,NA,10500,1755,1675,24300,2840,2045,1610,662,3220,63600,8370,4285,9290,10550,9381,3260,4400,4985,5090,5710,9200,2100,6050,3035,17650,2755,NA,7200,12550,4810,1635,5750,24950,2690,13250,6280,4290,13450,3360,870,4205,2075,19200,7660,2765,4855,2095,1820,2505,72700,4466,1155,4875,7922,1715,6170,1780,3680,3630,5540,12050,4240,1765,1210,3870,22000,7200,6830,2430,1980,4600,10200,3335,787,4247,1250,2681,2025,1426,1760,3520,1560,4240,6080,1845,4635,4260,5570,1713,2945,1630,510,6720,10400,6040,5050,3595,7920,2610,5630,2505,7280,3900,13250,8480,1140,1703,2550,NA,7840,1380,2205,1330,10950,7450,3120,4365,1780,3090,NA,4125,3595,9000,1668,5660,9090,5090,3595,7820,6828,1350,16100,1280,5220,6000,2810,2725,8700,201,3610,2575,787,NA,4940,NA,1440,2010,5990,7070,7770,1394,1350,2615,4155,2360,3220,7508,NA,1730,6525,5540,NA,6208,4080,1620,1725,1220,12950,4905,NA,5890,5330,3590,4460,3910,955,2235,672,10350,2060,NA,754,2135,12050,5530,2440,6290,5910,3420,678,2065,3235,5470,2720,864,1295,3990,2100,3150,2275,1895,2106,3610,1455,1665,5915,557,1190,5700,5910,3180,2165,12550,5400,4050,5670,4705,2366,1932,16550,4035,NA,927,7130,2000,4454,3535,1360,2180,1535,6842,14900,970,13900,3105,2839,2600,2340,1830,4050,3585,839,12950,6040,8440,1210,9370,4795,1280,483,4825,1280,1900,953,5490,4395,3330,5490,9282,1600,3115,4420,2600,6950,2900,3185,4600,9230,2200,6920,6510,2600,4240,7070,431,2454,2890,728,4700,1705,3445,6089,3345,930,4750,8380,4025,8120,3310,2250,3755,1485,2670,1600,3250,6690,2990,6780,4120,2680,848,6200,4610,4165,2674,1410,3383,1550,2135,3680,2395,3275,3700,2005,2235,362,3290,7390,2990,1880,1375,2495,1795,4750,2650,4060,1985,6590,2850,3005,9350,4980,4610,4415,913,3195,1025,4475,3190,5070,1855,3465,5960,3435,6430,1445,1065,4300,19100,4340,2845,11450,3835,4445,1965,12150,868,1420,8620,5280,639,2915,6980,2760,5020,18400,4085,4655,3880,10500,2219,6190,4240,22700,2690,2980,4350,4495,14617,10500,2570,3050,1475,2500,1535,582,2280,1515,2230,3740,3645,423,9410,495,2240,1905,11250,2310,3080,9500,5310,4050,2904,4525,3150,6230,4230,7770,800,2605,6260,3865,3125,1680,4960,9330,1960,1045,1876,1545,2749,3645,1000,6490,1685,4945,1490,4665,4725,6400,3170,992,3355,1195,876,2315,1680,832,5330,3090,2395,14450,2870,7350,4135,2615,1065,805,6800,3760,1385,1389,709,4675,1070,4130,1720,15400,422,3580,4540,41650,2368,5940,45000,299,3010,1100,303,3185,3195,4710,1560,7150,11300,6130,1605,3945,1070,914,2985,573,4685,3530,4510,4030,2430,3800,3090,6680,1254,11600,1800,3245,2600,2980,18300,3660,2855,573,2995,3645,24400,485,805,5400,3825,5970,2520,1520,556,4885,5000,5120,3550,73400,4055,801,2005,1950,2795,2290,4125,367,19200,1940,683,11200,602,19459,3275,6670,2885,1675,1910,888,4175,3500,701,2355,536,1225,408,387,998,155 -"2019-05-07",44850,79900,124000,323000,136000,233500,358000,196282,1368000,250000,101000,46600,45500,256500,239000,27950,256500,44300,211500,82900,127500,212000,501000,100000,177000,73800,77000,305000,36900,102000,89600,122000,122000,437500,14050,77022,70608,268000,27900,79400,14300,33100,11950,15250,18600,158000,318000,7470,82600,8330,50600,36650,51600,97000,111500,44750,66500,174500,48550,38200,17100,312000,95900,117500,217800,429158,13400,168000,69600,32550,34800,57400,161500,42050,32250,20250,324500,37400,81300,99600,232149,213000,28700,25900,117500,5970,33550,167300,58500,344500,37650,72768,90800,40100,95900,7110,4660,24175,17950,35200,5090,20400,37450,37300,98100,533097,717000,18200,3880,82600,4990,55400,35800,188132,31850,23700,301000,86100,98000,166200,30400,429100,80000,28600,27250,35200,49750,19600,47300,201000,32450,121000,13850,41750,91200,79700,79300,20300,135500,NA,47800,37750,17600,70700,72100,276000,101300,16400,22200,70600,5570,16950,47250,56019,45150,94700,15550,721000,85100,71400,3820,62700,4555,8690,6300,6740,79955,64400,1463000,9040,7090,6550,13550,NA,19100,46100,171500,12750,13800,5680,44500,NA,56700,13550,95101,73300,23500,30350,77500,34850,184500,14650,14650,29100,177000,18250,32550,98500,11600,17361,18992,44500,134000,43700,41550,21850,260000,24150,102000,9910,9040,47400,24300,144000,76500,21750,27800,34350,8420,21000,275000,10600,61000,5670,65400,19550,25600,42300,34167,76500,57400,16400,22850,83537,13200,149000,62000,3300,126500,34500,46700,NA,21350,87100,14300,167000,41750,26400,10500,5300,47500,26250,30800,40300,11000,67000,16350,79600,21950,40750,48200,37250,66400,20300,35100,26050,13500,2895,17550,57500,54600,4405,64900,45600,2700,46000,36150,37300,6730,45400,104500,50500,13450,3255,35264,20950,18400,32850,76100,57800,39800,30000,29900,37050,4940,17500,19350,70800,84500,978,24400,8080,23600,71000,7230,78800,14050,2400,18000,56600,2555,47700,40050,27200,11350,21850,56500,19350,6180,29350,41050,8050,45550,58400,134000,59700,24600,9829,97600,30950,8930,62000,56400,27250,18284,15300,21750,42950,25350,51217,29450,59293,11650,15900,20950,68300,51500,NA,1260,2935,14100,36000,605000,8400,8620,2300,26300,4850,19200,27200,7510,103100,NA,7310,18598,13150,18150,10325,26785,55800,37000,NA,8220,14800,27100,3500,763,13450,32190,25250,10650,10050,140500,12365,49150,12700,18950,11950,24350,27350,317500,9950,18650,5920,54900,24800,77000,37400,31550,3635,38450,8090,145000,4200,44700,6493,NA,13750,31900,21550,52700,8430,9640,7940,25400,NA,6070,4745,8730,86700,41950,40700,23200,17150,51300,17850,16550,82600,15300,22950,10800,NA,38518,23450,NA,8700,3822,22800,21200,7290,62700,23200,2670,NA,15800,9060,38350,9060,85900,37300,13950,14800,6400,7880,10600,92400,17950,NA,13150,15100,NA,19250,13850,32000,27850,62600,30850,11650,8250,2970,74100,9500,4075,27550,5904,6330,2102,9710,14650,4970,13650,4855,16100,23600,10000,9820,22600,94100,13400,19400,1945,25693,7170,63000,608000,NA,12668,22150,42012,6350,21700,6810,6710,9980,4710,14400,11300,705,6650,16850,19250,34050,2340,7940,12900,6650,101000,43500,19300,1040,4590,9560,15184,25500,10100,6720,7820,3405,42950,11500,16150,6520,39450,24650,4880,59191,196500,7390,88900,2265,73400,20350,9000,NA,11900,59500,46950,34400,1240,84300,NA,11850,8300,6040,1770,6290,57500,3805,4545,16100,31550,2670,61100,13000,24650,9750,45600,40200,21350,11400,7040,10450,11250,25150,30150,17450,5120,8190,19000,55000,3825,3030,NA,3515,12400,69600,13800,14550,38950,3730,214000,16050,21150,83900,9360,11850,22850,14550,47150,28650,NA,24450,6100,16650,39800,12650,17300,8030,10100,2685,19150,13300,3310,27900,10900,3675,2080,6140,13800,1235,NA,1515,7930,6180,16100,5980,1840,16750,59600,4290,9860,41600,10450,5710,128000,1015,7640,4355,22700,489,12750,19100,37750,5020,4345,10700,NA,11200,17550,2680,15900,17300,10200,92000,22300,7200,9790,19600,9190,17500,21050,23000,14700,11900,4935,23450,30550,15450,27150,4610,25800,27050,12850,2340,6040,18800,5137,7570,31900,NA,9010,6500,7060,2865,6220,3055,55300,11000,46950,NA,7860,11900,2870,5160,820,4525,8230,15400,12268,26050,29597,2645,145500,11200,22950,NA,9460,28500,115200,11200,3250,6450,4860,10150,914,3255,4790,94148,24500,7940,3760,2220,54500,2900,8480,8450,7370,1165,40150,2640,11550,17250,7010,7820,2675,8200,11700,11300,14800,23000,11850,NA,35500,15000,11900,13600,7300,23350,12300,19492,40300,6410,59100,9300,12650,58000,6730,4985,14050,5670,4060,5180,20900,26400,8430,4621,25200,5400,NA,881,5230,2770,7160,6560,1180,3815,33600,5010,6040,9920,7650,29150,7740,5360,7090,9580,102000,35150,11100,5170,11650,2230,6030,8960,654,12600,NA,854,8940,5860,13300,6550,17800,21150,2135,10950,8290,3530,5620,13000,2140,18000,1905,10000,119500,4935,63600,13750,7030,4790,9880,6360,9970,24600,6800,NA,24348,8890,11950,1795,20950,7880,18300,1350,34300,11200,15000,7150,25075,15400,4010,19300,5600,33800,9600,5530,12800,7990,1370,3935,5460,22550,2880,12450,237,24000,5800,1415,16450,9980,11100,11900,6910,2375,13900,22900,8620,8650,1640,2055,2695,840,38700,13000,3720,9950,11850,17150,2295,2555,3528,NA,7060,9910,6020,254000,41450,2105,7700,9070,23350,13650,8714,3745,6680,1630,1050,5570,3960,22300,14350,7150,2225,3120,9950,3935,12900,1580,3100,7870,12950,3845,4030,3660,12150,5760,28600,2825,6180,10000,3300,11750,10500,995,7320,12750,15250,1965,59600,1165,21250,12600,11900,6460,78700,8782,51400,13500,17550,2575,32950,2785,13350,5700,13650,4545,14300,1595,4970,17500,NA,8300,697,5150,6100,2355,1100,7590,7990,1425,9950,9664,3085,1265,6300,5450,5025,10309,3805,15100,28150,6330,951,2750,3700,9400,1590,1310,7170,9010,2175,5330,4925,2610,9370,3810,2165,2735,9010,9010,7110,2490,10950,2535,2555,7790,10700,4200,4490,15500,10050,1430,1475,6080,2510,4680,2785,4540,25100,15700,29400,9590,1205,11750,12200,15200,4900,NA,225,1315,1000,5810,1820,4345,13700,12650,4480,27100,3060,14200,2585,12800,6750,2330,2030,13400,1790,2400,2175,6440,3310,3865,5530,12300,10350,109500,8020,8570,9570,3570,7210,6180,1955,860,28747,NA,45650,14000,3385,9710,1145,2510,11700,7320,1565,13350,15400,NA,2990,4085,14250,11000,1685,12050,8390,4035,151,23850,5250,2470,NA,8650,6680,870,8070,4340,4615,10200,12550,4000,17100,4210,2085,7640,5720,3570,10250,3445,4120,12750,2690,7320,6380,4185,1970,6700,4645,1483,12550,15950,2190,20405,5340,3030,2755,4580,5040,6350,4500,3770,4015,6860,15500,18500,7290,5780,17950,26550,2710,9150,15350,15200,21250,5290,24250,10250,1315,3570,6030,429,3800,5630,7060,891,8900,7150,7530,NA,3610,6790,6140,14400,NA,16800,1535,3015,710,3635,2480,31250,10350,2485,3400,22750,7920,1225,3260,5300,13250,20950,4865,3930,2715,34250,5620,8550,2415,85200,754,8590,11850,2535,8390,4945,672,1250,4680,2295,19100,2970,11450,17900,1520,1285,9660,4115,4005,2113,2505,1875,7190,1410,2300,5440,9000,8962,1235,5640,18300,1285,5860,2280,2455,7590,43900,7900,3390,7560,19350,3260,2370,10150,2185,972,6710,13301,2575,1910,1985,2420,43800,5280,76200,45800,6380,7710,49550,3440,8150,15100,7660,8110,2260,3490,2380,2303,5010,3235,7820,10450,1445,1755,3825,4345,1915,2090,4580,8240,4020,7100,4625,5900,23353,1500,3410,1420,5370,2485,10000,42950,1655,NA,2980,15850,1325,1275,5750,1410,3790,2430,40950,1980,2510,NA,4095,2970,3090,2115,3275,2780,9270,5060,6250,2608,3150,5910,13000,8950,2990,118000,NA,2465,1875,8430,6470,186500,5320,5210,6810,4515,9170,18000,5350,NA,5630,3225,4600,12500,4660,8600,6872,NA,2195,NA,4135,19200,7060,2040,8370,7810,3770,3120,1164,7480,2890,NA,2240,1935,1815,3339,1745,7750,7210,5780,2745,10350,1560,2385,5060,1930,3780,175,3545,2015,973,3770,3535,21400,1980,2060,4170,10800,6310,13450,4540,18500,1670,3735,11000,3695,6577,28597,4135,10550,1460,1100,7840,3315,3340,8470,6620,2355,NA,14200,9190,9200,1170,16200,18100,1390,19600,10450,8900,1815,4525,6150,3360,2900,3088,5570,6040,6720,8633,17350,23200,2215,10168,5200,1625,6440,5400,3405,5579,7830,6360,6890,6730,2550,8640,5420,10900,3177,1816,2415,1735,3710,34900,14373,13600,7200,780,8310,8810,6920,8090,1450,1340,4815,NA,5450,5650,29800,785,6960,4535,25600,8250,26400,1565,1680,7010,1230,2815,2500,2470,3440,4385,1330,12100,7040,3215,4605,13100,1515,NA,7200,1585,1040,8170,27200,5320,6940,5120,4355,10450,776,4475,3060,3865,6590,4150,4600,3420,17650,5300,7180,7940,3220,1385,3080,116500,1235,3305,2250,3325,967,7790,3040,1635,4880,12650,4600,9240,4995,4690,5670,10700,894,1155,1715,7860,5900,1975,2640,3425,6960,2130,12650,6130,1160,5050,5080,2085,8790,5590,8110,14400,579,4735,6930,2535,2765,NA,3505,2745,1305,7810,3995,1875,1650,4000,4430,10250,3885,2925,5755,2505,10500,1460,5840,2415,7180,7590,4655,5530,3650,2250,NA,NA,10450,1795,1725,24200,2745,2035,1605,647,3240,63500,8220,4225,9450,10300,9315,3200,4470,5020,5080,5670,8930,2105,5980,2990,17300,2715,NA,7110,12600,4730,1670,5400,24700,2630,13150,6050,4290,12500,3590,870,4115,2040,19450,7620,2670,5180,2055,1790,2495,71400,4349,1125,4810,7618,1701,6110,1780,3640,3650,5420,11900,4225,1725,1210,3820,22050,7150,6770,2365,1980,4585,10050,3280,787,4319,1225,2671,2030,1401,1720,3525,1580,4290,5840,1835,4580,4220,5490,1686,2940,1630,502,6630,10500,5920,5040,3485,7720,2610,5630,2515,7310,3900,12950,8310,1145,1679,2465,NA,7660,1390,2100,1330,10950,7230,3160,4380,1840,3100,NA,4070,3810,8700,1639,5580,9160,4970,3555,7550,6484,1325,16000,1280,5200,5870,2805,2685,8550,198,3480,2530,787,NA,4900,NA,1415,1980,5900,6990,7580,1430,1330,2600,4095,2350,3160,7508,NA,1730,6475,5780,NA,6074,4150,1585,1665,1200,12750,4815,NA,5810,5330,3590,4480,3835,950,2150,674,10250,2035,NA,767,2125,11900,5520,2415,6160,5910,3350,663,2110,3105,5380,2635,862,1260,4095,2043,3060,2295,1870,2080,3575,1410,1665,5915,558,1170,5660,6000,3245,2140,12850,5350,4260,5630,4685,2366,1806,16400,4029,NA,896,6880,1995,4387,3535,1370,2130,1525,6737,14750,967,13900,3095,2839,2565,2330,1810,4000,3550,839,13050,6000,8340,1250,9440,4685,1270,484,4935,1370,1850,969,5470,4390,3330,5470,9056,1680,3065,4585,2580,7060,2875,3160,4600,9370,2095,6920,6350,2530,4180,7000,428,2437,2835,723,4575,1725,3505,6013,3330,913,4725,8130,3955,7900,3225,2250,3635,1525,2630,1570,3225,6650,2905,6870,3965,2685,863,6200,4570,4100,2559,1395,3285,1545,2130,3625,2360,3260,3635,1985,2245,362,3280,7440,2960,1875,1400,2460,1750,4655,2665,3945,1945,6560,2865,3000,9200,4845,4560,4335,906,3090,1005,4400,3175,5010,1825,3420,5790,3550,6360,1405,1055,4300,19050,4335,2855,11250,3835,4290,1965,11850,882,1375,8500,5260,639,2855,6950,2705,4875,18050,4002,4545,3855,9840,2219,6180,4240,22200,2600,3030,4355,4580,14473,10400,2570,3025,1470,2665,1490,572,2230,1465,2230,3690,3595,423,9210,495,2175,1900,11300,2290,3020,9450,5340,4195,2876,4455,3070,6090,4190,7670,803,2605,6040,3710,3055,1625,4865,9000,1925,1025,1830,1505,2725,3580,1000,6440,1755,4945,1490,4600,4705,6250,3170,1025,3345,1250,865,2275,1710,822,5230,3080,2370,14950,2765,7130,4175,2590,1065,855,7120,3750,1410,1389,701,4650,1075,4135,1695,15500,411,3490,4550,42800,2425,6020,45200,295,2825,1110,298,3130,3140,4710,1550,6980,11000,6090,1580,3920,1155,914,2695,550,4730,3440,4500,3965,2390,3800,3175,6680,1225,11600,1905,3215,2605,2875,18250,3570,2875,556,2960,3590,24000,485,805,5250,3805,5480,2505,1490,541,4900,4920,5030,3550,74600,3995,799,1870,1950,2750,2245,4110,342,19200,1930,691,11450,601,19183,3205,6700,2910,1655,1880,867,4035,3480,701,2340,536,1190,408,387,998,155 -"2019-05-08",44250,80300,123500,298000,135500,230000,356000,196282,1358000,248000,100500,46800,45300,262500,239000,27750,254500,44000,212500,82400,128500,209500,502000,100500,176000,73300,76300,301000,37100,102500,89000,120500,126500,435000,14050,76224,70037,271000,28450,81300,14250,33150,12100,15750,18750,158000,313000,7500,80500,8240,50700,36750,51400,102000,109500,44700,67200,174500,48250,38950,17200,310500,95600,116000,216200,420320,13550,167000,68800,33000,35000,56200,160000,41850,31900,20800,326000,36850,79000,99600,227841,215000,28450,26100,116500,6160,32950,175500,59500,348000,37700,72081,90400,40300,94500,7080,4620,23650,17850,34650,5190,20050,36250,37200,98100,524242,720000,18100,3830,83400,5000,54600,35600,181690,31250,24100,300500,92300,94400,164500,31050,426700,81400,28750,26000,35400,48650,19550,47700,198000,32200,119100,13950,39800,90800,81500,79200,20400,136500,NA,47500,39300,17800,71700,70500,281000,99900,16200,22500,69600,5580,17150,47300,55257,45200,93700,15250,736000,84200,70500,3805,61000,4495,8690,6100,6790,80349,63300,1501000,8990,7060,6530,13700,NA,19100,47000,165000,12900,14050,5660,45200,NA,55300,13350,94434,77000,23500,30000,77300,35750,190000,14100,14550,28900,175700,18300,32250,99600,11250,17217,19128,43650,132000,42550,40600,22200,259000,23900,99800,9940,8830,48900,23850,146000,76500,22000,27950,34000,8330,20700,275500,10800,60000,5580,65300,19000,25200,41700,36167,74800,56400,16550,23300,85420,12950,151500,62000,4290,123500,34100,46200,NA,21150,90500,14700,169500,40650,26250,10550,5300,48000,26200,31050,38700,11200,69400,16300,78500,21950,39650,46900,36600,67000,20150,35200,25700,13150,2790,15800,56600,54700,4410,65000,47500,2595,44750,37100,36350,6960,48200,104000,50000,13350,3280,35264,20300,18650,32250,78800,58000,39550,30350,29200,36050,4816,16700,18850,71500,82700,1000,24300,8020,23100,74000,7180,79100,13750,2370,17350,57500,2555,47050,39500,26650,10950,21700,55500,19750,6200,29250,41150,7790,46800,59200,129000,58700,24600,9781,96000,29450,8630,61000,56800,24650,18284,14500,21700,44200,24900,47767,28950,58201,11550,15750,20550,68300,50700,NA,1275,2950,14050,35950,599000,8500,8430,2320,26250,4765,18050,27100,7380,102100,NA,7290,18382,12550,17800,10250,25886,58000,37250,NA,8280,14300,27100,3380,762,13200,31949,24250,11300,10100,139000,11744,48900,12850,18700,11800,24550,27200,318000,9950,18300,5960,56300,25350,76100,37250,31700,3690,39000,7800,145000,4110,44600,6493,NA,13700,31500,21550,50900,8200,9950,7830,25800,NA,6060,4745,8600,88300,41150,40600,23300,17050,51800,17800,16300,83700,14400,22300,10700,NA,37708,23300,NA,8340,3818,23350,21050,7210,60700,24500,2550,NA,15800,9010,38250,9060,86600,37300,14150,14750,6740,7850,10700,92600,18150,NA,12700,14500,NA,16450,13250,31450,28200,62200,30500,11800,8360,3040,74500,9500,3955,27500,5867,6470,2019,9450,14700,4935,13950,4805,16250,23550,9330,9670,21750,96000,13000,19600,1935,26277,7200,64600,603000,NA,12306,22100,41583,6150,21550,7900,6580,9790,4715,13750,11100,705,6350,17250,19200,34150,2340,7800,13100,6630,103000,43200,19000,1035,4525,9600,15279,25150,10200,6800,7790,3305,41250,11250,17000,6200,39950,24500,4880,59386,194500,7200,89200,2255,75400,20150,9030,NA,11550,59700,45200,33200,1310,86200,NA,11900,8300,6000,1715,6230,57300,3630,4245,17450,30850,2640,60200,12950,25350,9530,45300,40000,20500,11250,6930,10350,11200,24500,29650,17450,4905,8110,18500,55100,3770,2950,NA,3435,13000,67600,14200,14500,38800,3600,213500,15650,21700,82900,9050,11550,23100,14150,45100,28250,NA,25700,6090,15950,39350,12850,17200,7940,10250,2685,18800,13300,3110,27700,10700,3545,2070,5970,13700,1285,NA,1430,7860,6190,15250,5910,1830,16300,59700,4145,9810,41650,10300,5710,129000,1015,7500,4145,22450,482,12700,19050,36900,4890,4170,10600,NA,11200,17600,2700,15850,17600,10050,92400,22150,7040,10200,19350,9000,17000,21250,22850,14600,12100,5030,23100,31400,15000,26850,4690,26000,26800,12800,2325,5950,18500,5099,8460,30300,NA,8940,6410,6880,2795,6210,3005,54200,11000,46650,NA,7860,11350,2870,5200,829,4525,8070,15500,11987,25400,30101,2660,142000,10850,23000,NA,9290,28350,114400,9710,3235,6270,4865,10100,955,3220,4705,95721,24000,7770,3760,2210,55200,2925,9550,8620,7360,1155,40300,2595,11350,17200,6980,7700,2765,8060,11400,11100,14850,22500,11500,NA,34700,13950,12250,13850,7250,22700,12150,19352,39700,6180,58900,9490,12850,58000,6670,4670,14850,5240,3855,5180,20900,26000,8290,4542,24900,5330,NA,880,5120,2675,7180,6680,1215,3940,33000,5050,5990,9980,7060,28550,7740,5500,6780,9420,102500,34550,10650,5110,11750,2170,5820,9100,634,12550,NA,852,8900,5850,12950,6460,17550,20700,2085,10850,8000,3380,5610,13000,2085,18100,1915,9950,120500,4995,64400,13500,6980,4700,9700,6170,9570,23600,6810,NA,24298,8640,12750,1740,21200,7820,17800,1345,34800,10750,15000,7120,25122,15050,4010,20150,5460,34300,9480,5440,12900,7890,1340,3935,5410,22600,2900,12500,236,24150,5770,1461,16350,10000,10900,11400,6850,2360,13950,22450,7880,8540,1625,2025,2655,820,38400,13150,3710,9800,11300,16750,2365,2590,3495,NA,7010,9900,5900,253500,41100,2140,7680,9150,23450,14050,8694,3750,6680,1620,1030,5560,3900,22350,16300,7150,2270,2925,10250,3950,12600,1570,3065,7870,12800,3845,3985,3625,11600,5770,28300,2835,6070,9990,3310,12100,10175,993,7240,12700,15250,2015,60100,1155,21000,11750,11900,6180,78600,8199,51400,12700,17150,2555,30250,2730,13150,5630,13400,4585,14200,1580,4995,17500,NA,8530,685,5060,6110,2310,1060,7380,8000,1470,9620,9545,3020,1205,6210,5470,4930,9867,3760,15850,28050,6330,996,2695,3585,9490,1585,1295,7210,9350,2225,5130,4865,2580,9250,3770,2160,2710,8980,9020,7030,2475,10600,2495,2525,7900,10450,4200,4455,15350,10050,1520,1475,6080,2510,4390,2765,4465,24300,15650,29400,9370,1225,11500,11700,15050,4850,NA,219,1305,995,5710,1790,4310,13550,12200,4480,25750,3140,15300,2640,12600,7050,2270,2025,13050,1745,2400,2215,6140,3310,3835,5580,12350,10448,109000,8200,8400,9530,3670,7330,6100,1955,838,28707,NA,46700,13800,3305,9500,1150,2485,11650,7330,1555,13350,15100,NA,3010,4070,14100,10800,1630,11850,8500,4030,152,23550,5140,2450,NA,8560,6500,859,8060,4235,4430,10400,12700,4000,16900,4150,2080,7600,5570,3605,10350,3420,4165,12650,2670,7180,6420,4185,1945,6880,4570,1460,12050,15700,2190,20405,5340,2970,2700,4545,5100,6450,4450,3760,3930,6820,15600,18200,7300,5690,17950,26550,2685,9000,16300,15550,20800,5270,23900,10200,1315,3540,5940,421,3960,5590,7050,890,8790,7160,7650,NA,3585,6770,6190,14450,NA,16350,1445,2940,699,3595,2475,30850,9960,2485,3390,22600,7770,1230,3130,5090,13250,21100,4511,3890,2690,35150,5530,8530,2335,83600,771,8500,11500,2485,8590,5030,668,1260,4710,2460,18450,2890,11450,17450,1510,1290,9670,3910,3950,2098,2490,1880,7080,1390,2210,5500,9040,8797,1240,5500,18200,1275,5830,2260,2455,7480,43600,8200,3345,7190,19100,3065,2515,10050,2305,972,6700,12237,2500,1910,1965,2400,43450,5250,76100,46200,6150,7590,49900,3410,8550,15250,7660,8030,2270,3565,2370,2314,5010,3380,7810,10400,1425,1750,3830,4250,1845,2090,4485,8050,4020,7120,4545,5850,23253,1505,3360,1395,5140,2515,10000,42700,1655,NA,2980,15350,1280,1275,5750,1395,3750,2225,41000,1990,2610,NA,4070,2985,3205,2280,3275,2780,9200,5030,6300,2603,3150,5860,12150,8800,2990,119000,NA,2450,1870,7960,6400,185000,5230,5140,6810,4465,9160,17700,5140,NA,5630,3200,4600,11850,4660,8510,6928,NA,2195,NA,4055,19500,6940,2030,8280,7580,3795,3460,1202,7370,2895,NA,2245,1895,1815,3339,1750,7780,7150,5800,2805,10500,1530,2390,4970,2040,3780,174,3535,2025,952,3770,3480,25500,1970,2005,4170,10750,5990,13250,4500,18300,1630,3605,11000,3700,6557,28667,4005,10350,1460,1100,7800,3280,3425,8300,6520,2355,NA,13850,9240,9070,1170,16100,19000,1385,20200,10500,8740,1815,4525,6280,3240,2900,3088,5680,6040,6540,8396,17400,23300,2185,9374,5150,1565,6380,5380,3335,5709,7800,6350,6820,6660,2525,8410,5420,10900,3427,1802,2350,1765,3870,34800,14323,13650,7000,791,8360,8690,6710,7850,1405,1345,4815,NA,5490,5450,28750,779,7040,4530,25150,8670,27200,1575,1675,7010,1205,2815,2485,2330,3405,4375,1280,12150,6960,3220,4535,12850,1515,NA,7180,1510,1050,8240,27250,5220,6790,5110,4270,10550,864,4500,3060,3860,6420,3665,4320,3280,17250,5350,7770,7600,3220,1375,3180,117500,1215,3225,2250,3370,971,7820,3070,1635,4780,12400,4520,9200,5020,4580,5450,10350,896,1150,1715,7880,5880,1990,2610,3445,6740,2040,12550,6230,1160,5050,5070,2060,8600,5570,8000,14300,569,4585,6920,2630,2765,NA,3295,2750,1310,7810,3995,1815,1635,4005,4545,10300,3785,2940,5705,2455,10300,1460,5460,2405,7200,7490,4655,5430,3660,2200,NA,NA,10300,1805,1710,24050,2735,2020,1575,648,3080,63500,8380,4220,9140,10200,9259,3215,4410,4940,5030,5620,8920,2110,5820,2915,17300,2730,NA,7110,12350,4685,1650,5140,24850,2605,12450,6020,4290,12150,3615,896,4030,2075,19450,7400,2615,5330,2030,1725,2455,72100,4325,1105,4755,7626,1701,6100,1855,3520,3635,5350,11400,4215,1715,1210,3970,21650,7200,6580,2355,1995,4585,9750,3300,774,4266,1175,2647,1940,1396,1715,3450,2050,4235,5780,1825,4585,4090,5250,1681,2935,1630,499,6660,10550,6130,5290,3430,7590,2620,5630,2500,7170,3655,12550,8100,1140,1656,2450,NA,7550,1375,2140,1220,10800,7220,3140,4370,1845,3045,NA,4020,3640,9100,1639,5550,9550,5000,3500,7560,6611,1305,15800,1270,5570,5700,2775,2795,9020,198,3395,2495,787,NA,4890,NA,1405,1955,5870,6850,7410,1335,1325,2585,4095,2305,3080,7435,NA,1730,6575,6440,NA,6158,4085,1605,1685,1180,12650,4630,NA,5830,5240,3590,4440,3815,943,2115,660,10200,1985,NA,743,2155,11650,5480,2435,6070,5840,3310,657,2010,3025,5340,2580,861,1250,3920,2050,3020,2240,1720,1977,3565,1415,1645,5853,546,1180,5580,5900,3205,2175,12800,5240,4100,5700,4545,2399,1995,15650,3935,NA,900,6810,1980,4257,3500,1370,2145,1495,6718,14550,965,13900,3020,2823,2560,2290,1790,3950,3510,839,13250,5900,8200,1225,9280,4735,1300,476,4975,1360,1840,1025,5330,4405,3330,5330,8456,1775,3035,4765,2615,7590,2740,3105,4560,9330,2020,6810,6500,2460,4185,6850,524,2409,2780,719,4595,1770,3590,5480,3320,908,4760,7910,3950,7680,3160,2250,3525,1505,2580,1620,3190,6350,2950,6920,3935,2695,869,6160,4570,4100,2526,1380,3201,1505,2075,3615,2305,3215,3660,1975,2170,362,3260,7400,2950,1835,1350,2490,1745,4650,2590,3885,1935,6290,2705,2915,9050,4820,4580,4155,901,3030,988,4215,3160,5020,1810,3400,5710,3410,6140,1440,1040,4300,19000,4310,2875,10800,3900,4200,1930,11900,886,1350,8150,5190,639,2835,6920,2635,4850,18100,4027,4530,3845,9000,2250,6110,5050,22300,2705,2905,4350,4520,14473,10900,2545,3055,1445,2605,1480,576,2180,1495,2230,3790,3585,423,9240,495,2170,1900,11200,2300,3025,9560,5260,4130,3018,4540,3055,6250,4165,7640,808,2540,6580,3835,3110,1635,4750,8840,1840,1025,1804,1555,2725,3545,1000,6450,1715,4945,1490,4560,4705,6150,3050,1035,3340,1195,880,2240,1700,832,5230,3040,2385,14950,2755,7060,4170,2460,1065,835,7030,3725,1350,1389,694,4645,1080,4080,1690,15400,401,3750,4540,42900,2368,5860,43550,304,2840,1135,209,3060,3140,4660,1545,7000,10950,5970,1550,3770,1075,914,2465,541,4460,3330,4510,3965,2445,3800,3185,6680,1159,10700,1550,3120,2605,2855,17950,3580,2850,548,3060,3530,23950,485,805,5410,3850,6220,2520,1500,535,4915,4830,4965,3550,72300,3905,797,1781,1950,2790,2280,4130,355,19350,1900,674,11300,592,18990,3215,6510,3080,1665,1960,841,3995,3375,701,2275,536,1160,408,387,998,155 -"2019-05-09",42450,76000,119000,299500,131000,219500,343000,200580,1309000,245000,97500,46100,44450,263500,222000,27050,246500,43100,201500,79700,126500,202000,490000,98300,169000,71900,73300,292500,36500,100000,87200,115500,123500,424500,13850,72333,70608,261000,28000,77000,13900,32450,11600,15450,17950,153000,302000,7250,76100,8020,48100,35900,49700,96200,104500,43250,65100,170000,46850,37600,16550,306000,93000,111500,210000,407062,13100,162000,67300,31950,33950,53000,155500,40800,30800,20950,307000,35800,76500,96300,220662,207000,27400,25600,113000,6000,32600,167800,59900,288000,38600,68840,89300,38400,91000,6930,4380,23500,17350,34200,5110,19500,33400,36300,95100,502059,698000,17650,3680,80900,4820,52100,34650,179177,29900,23550,292000,88700,88000,162700,30700,418400,79500,28100,25550,34700,47650,18950,45800,193500,30900,117300,13950,39200,89300,80100,78100,19800,132500,NA,46500,37500,16900,68900,68200,274500,96400,15550,22100,65800,5350,16650,45850,53923,43950,91400,14100,722000,82500,68900,3690,57800,4355,8690,6090,6580,78458,58600,1466000,9010,6830,6380,13350,NA,18750,45450,160000,12700,14100,5560,43750,NA,54700,13250,92433,75100,22550,28650,75200,35100,187000,14900,13900,27200,174700,17800,30150,97100,10950,16261,18263,42100,126500,41900,38200,21800,258500,22900,96600,9580,8610,50700,22700,146000,76500,22200,27550,33950,7910,20350,275000,10300,57800,5380,64100,18500,24800,41500,34000,74700,55300,16400,23100,84726,12550,144500,61500,4965,119500,33450,44250,NA,21000,91900,14300,161000,40050,25200,10500,5290,47800,25500,30200,37100,10850,67700,15900,72800,20350,38200,45500,34500,65600,20150,33700,24300,13100,2605,15100,54200,56900,4375,65200,48350,2535,43400,36150,36250,6700,46150,100000,49550,13300,3205,34242,19700,17800,31700,77500,59900,38750,30050,27250,33700,4749,16300,18450,69000,80400,978,25250,7870,23000,73900,6990,76800,13500,2270,16200,56900,2560,45100,39150,25200,10400,20600,52900,19250,6140,28600,40000,7320,45300,59200,122500,57700,23850,9542,94400,28300,8200,58000,55200,24000,18077,15350,21000,42200,24650,47475,26900,56655,11250,15200,20000,67500,49500,NA,1260,2840,14300,34450,588000,8370,8190,2280,25100,4550,17600,26050,7290,99400,NA,6990,18166,12000,17050,10250,26316,56100,35700,NA,8180,13450,26850,3245,754,12700,29777,23950,11250,9920,138500,11076,48100,12700,17750,11850,23950,25950,317000,9950,17800,5750,55300,24800,75500,36500,31700,3640,38850,7620,147500,4040,42700,6532,NA,13600,31400,20850,50200,7680,10150,7580,24900,NA,5890,4725,8520,88200,39150,39200,22950,16500,51400,17600,15700,84400,13600,21450,10550,NA,36850,22700,NA,8420,3832,22900,20750,7020,58900,24300,2600,NA,15800,9030,37300,8890,87300,36300,14100,14400,6500,7510,10600,92600,17650,NA,11450,13550,NA,16300,12900,31800,28100,63100,29200,11600,8090,2865,71500,9290,3885,26000,5719,6500,1982,9390,14850,4770,13250,4610,15000,24200,9280,9210,20500,95700,12850,19700,1895,25596,7200,61600,584000,NA,11537,21000,40344,6080,21300,7900,6510,9670,4730,13300,11300,691,5880,17150,18400,33950,2335,7560,12700,6450,100000,42450,18750,1010,4440,9540,15232,24950,10100,6560,7650,3070,42850,11300,16150,6350,39900,22900,4630,55193,192000,7080,87100,2170,71400,19400,8760,NA,11050,58700,41850,31500,1255,84200,NA,11450,7780,5730,1635,6000,56700,3425,3965,18000,29950,2445,58200,12500,25400,9590,45700,39300,19550,10950,6760,9910,11000,23300,28300,16450,4635,7650,17800,54500,3615,2855,NA,3255,12850,66800,13800,13750,38050,3450,205500,14850,21300,80700,9200,10700,22200,13800,42200,27500,NA,26000,5980,15150,37250,12350,16900,7950,10250,2665,18200,12650,2920,26800,10550,3680,1985,5720,13450,1225,NA,1410,7690,6000,15250,5840,1770,15750,59100,4095,9820,41150,9860,5680,128000,1025,7400,3880,21950,470,12650,19000,34800,4700,3880,10500,NA,10600,17550,2640,15200,17100,9940,92800,21950,6920,9910,18800,8830,16700,21250,21700,14600,12100,4915,22250,32800,14200,26300,4575,25750,25500,12100,2350,5850,18000,5215,7900,29600,NA,8560,6190,6610,2665,6020,2905,53300,10900,45400,NA,7670,10600,2760,5130,826,4510,7770,14900,11425,25200,29849,2620,142000,10450,21950,NA,9070,27250,110800,9560,3130,6100,4775,9970,905,3250,4565,94541,22750,7500,3500,2110,53200,2865,9590,8300,7290,1220,39750,2560,10750,16900,6890,7280,2735,8010,10900,10650,14700,21350,11300,NA,32000,13850,11550,13600,7130,21650,11400,19117,38550,5810,57800,9160,12550,57000,6600,4475,14600,4910,3810,4970,20850,24800,8150,4414,24800,5130,NA,870,4935,2520,7060,6470,1185,3615,33000,4995,5740,9680,6630,27850,7740,5300,6700,9450,100500,33850,10150,5020,11350,2175,5650,8920,618,12000,NA,836,8630,5750,12300,6330,17350,20250,2005,10300,7810,3230,5380,12850,2010,17950,1850,9810,116000,4885,61600,13450,6540,4550,9220,6320,9240,22850,6620,NA,22445,8400,13150,1680,20700,7680,17000,1130,32850,10250,15000,7030,25170,14200,3885,19450,5300,34200,9160,5290,12700,7790,1265,3695,5400,22950,2810,12450,232,22900,5650,1403,15900,9950,10350,10850,6640,2290,13350,22050,7330,8060,1550,1995,2575,817,37100,13150,3620,9450,10950,15750,2290,2560,3387,NA,6650,9580,5700,252500,39700,2055,7380,8730,22850,13500,8548,3700,6480,1685,1335,5500,3630,21350,14500,7080,2245,2735,9990,3950,12200,1500,2965,7870,12450,3685,3845,3445,11400,5620,26850,2775,5850,9710,3470,11650,9625,980,7000,12650,15100,2010,59800,1100,20450,11600,11500,6110,78000,7742,50800,12300,16050,2530,30500,2640,13000,5220,12700,4455,13800,1465,4850,17700,NA,8090,685,4975,6100,2250,1075,6950,7960,1405,9010,9486,2945,1175,5880,5210,4820,9278,3730,15250,27350,6150,899,2600,3420,9300,1580,1250,6860,9000,2130,5040,4790,2500,8870,3650,2115,3000,8700,9030,6850,2365,9910,2480,2410,7830,9800,4200,4400,13900,9980,1420,1420,5810,2600,4260,2660,4525,23200,15050,29250,8770,1200,11050,11050,14450,4720,NA,209,1265,986,5750,1705,4150,13000,11700,4480,24850,3070,15300,2540,12150,6970,2165,1915,12250,1685,2400,2075,6240,3125,3760,5200,11700,10301,107500,7340,8050,9000,3600,6900,5880,1980,801,28387,NA,56600,13650,3125,9090,1095,2340,11000,7300,1460,13200,14800,NA,2995,3875,13250,10200,1540,11000,8490,3850,149,23000,4935,2365,NA,8150,6230,852,7630,4100,4215,9900,12400,3990,16600,4105,2035,7300,5370,3560,9970,3335,3995,12600,2580,6890,6380,4200,1845,6850,4340,1411,10750,14400,2235,20039,5140,2895,2655,4405,4975,6460,4200,3515,3800,6480,15300,17200,7280,5510,17750,25200,2585,8710,15600,15750,19750,5150,23100,9960,1315,3300,5770,408,4000,5350,7020,872,8460,6920,7300,NA,3460,6400,5820,13900,NA,15600,1405,2885,683,3470,2550,30350,9460,2385,3315,20900,7530,1165,2960,4910,12900,20000,4598,3845,2570,33700,5300,8190,2210,83800,751,8000,11100,2370,8300,4035,645,1220,4445,2390,17600,2795,11350,17400,1405,1300,9310,3985,3900,2088,2390,1850,6890,1290,2220,5330,8520,8345,1220,5260,17950,1230,5550,2145,2380,7240,42650,8150,3035,6790,18650,2865,2380,9820,2130,916,6580,11173,2380,1840,1890,2290,43050,5150,75600,45550,5980,7370,49650,3255,8600,14850,7240,7830,2290,3450,2300,2314,4925,3500,7510,10300,1350,1685,3870,4140,1800,2090,4245,7750,4035,7120,4505,5330,23054,1455,3350,1325,5150,2415,10050,41900,1585,NA,2980,14550,1225,1205,5670,1390,3585,2020,40200,1955,2420,NA,3955,3020,3665,2215,3100,2780,8960,4975,6250,2543,3150,5580,11600,8460,2990,117000,NA,2335,1820,7670,6270,183500,4980,5060,6700,4220,8900,17100,4905,NA,5610,2960,4600,11100,4330,8200,6729,NA,2195,NA,3940,19000,6600,2010,8260,7350,3635,3500,1132,7050,2780,NA,2160,1860,1810,3218,1700,7470,6980,5650,2750,10700,1540,2355,4700,2070,3780,170,3400,1970,989,3545,3430,25250,1930,1880,4170,10950,5770,12900,4395,18200,1565,3720,10650,3510,6449,28387,3875,9980,1400,1100,7420,3165,3120,8190,6110,2330,NA,13050,9140,8840,1140,15400,17700,1320,20000,10150,8100,1815,4525,5800,3235,2825,3083,5670,5930,6600,8041,16750,22850,2020,8640,4905,1490,6120,5240,3185,5423,7380,6180,6340,6590,2455,8230,5420,10150,3320,1748,2270,1670,3710,35200,13647,13750,6710,793,8210,8350,6580,8050,1340,1315,4665,NA,5200,5200,27200,745,6700,4290,24200,8530,26450,1550,1665,7010,1170,2720,2385,2355,3340,4280,1230,11700,6670,3050,4420,12400,1490,NA,6890,1420,1030,8060,26300,5070,6360,5080,4120,10700,906,4405,3060,3885,6390,3410,4125,3125,16100,5020,6850,7210,3220,1375,3360,114500,1235,3010,2250,3250,971,7440,3020,1635,4965,11900,4405,9090,4950,4495,4905,9990,888,1115,1710,7720,5740,1860,2580,3300,6500,2005,12100,6190,1160,4930,4795,2050,7980,5370,7570,12800,592,4430,6650,2700,2685,NA,3360,2695,1255,7330,3900,1750,1540,3940,4455,10200,3565,2885,5430,2460,9900,1460,5420,2265,6960,7600,4635,5390,3620,2045,NA,NA,10200,1770,1635,23500,2670,1940,1445,629,3050,62100,8210,4150,8920,10100,9193,3150,4165,4915,5050,5480,8340,2115,5600,2830,16000,2725,NA,6990,11650,4365,1575,4840,24050,2475,12700,5660,4290,11300,3365,913,3980,2000,18800,7290,2480,5040,1975,1615,2500,69900,4024,1065,4915,7658,1647,5900,1820,3300,3535,5030,10600,4165,1690,1210,3805,20450,6930,6380,2275,1950,4520,9380,3090,758,4045,1100,2521,2160,1320,1650,3350,2365,4100,5730,1805,4555,3880,5190,1632,2820,1630,492,6440,10450,6170,4890,3325,7420,2510,5630,2425,7150,3485,11900,7550,1060,1622,2355,NA,7080,1285,2060,1225,9940,6820,3140,4295,1850,2885,NA,3795,3435,7800,1568,5320,9280,4695,3430,7210,6891,1250,15350,1205,5010,5360,2690,2720,8420,195,3280,2370,787,NA,4725,NA,1345,1895,5670,6650,7100,1290,1280,2435,3970,2190,2895,7167,NA,1730,6200,6470,NA,5841,4305,1610,1600,1095,12000,4400,NA,5750,5060,3590,4275,3685,938,2050,660,9900,1925,NA,741,2075,11250,5410,2370,5720,5800,3120,624,1970,3025,5350,2570,843,1195,3710,2003,2935,2175,1665,1999,3370,1375,1570,5579,528,1145,5210,5750,3095,2000,11200,5100,3805,5530,4275,2416,2022,14800,3768,NA,871,6550,1900,4042,3450,1330,2075,1445,6441,13900,951,13900,2920,2818,2500,2225,1730,3860,3395,839,13000,5310,8000,1175,8690,4655,1260,457,4810,1285,1775,1265,5080,4335,3330,5240,7931,1740,2990,4705,2560,7320,2620,3020,4400,9180,1995,6850,6260,2335,4020,6850,681,2297,2675,679,4445,1740,3300,5176,3260,890,4830,7770,3870,7600,3100,2250,3210,1420,2485,1545,3065,6580,2895,6910,3770,2660,875,5970,4440,4040,2397,1320,3075,1370,2060,3485,2170,3090,3520,1935,2035,362,3190,7060,2870,1780,1280,2390,1650,4530,2455,3785,2060,6200,2630,2740,8700,4650,4355,4130,880,2835,960,3995,3000,4975,1740,3275,6250,3390,6010,1390,1015,4300,18750,4290,2835,10100,3800,4115,1915,11600,858,1300,7990,5010,639,2680,6880,2635,4780,18000,3943,4305,3790,8500,2250,6030,5440,21400,2620,2785,4330,4280,13797,10800,2330,2975,1420,2405,1435,579,2095,1460,2230,3715,3530,423,9160,495,2150,2030,10900,2250,2810,9250,4950,3950,2847,4510,2980,6020,4090,7560,878,2500,7230,3770,4040,1605,4640,8450,1735,1025,1740,1520,2725,3325,1000,6410,1620,4945,1490,4300,4515,6240,2845,996,3250,1105,828,2170,1610,806,5110,2920,2305,13800,2630,6950,4085,2405,1065,816,6980,3475,1270,1389,690,4400,1020,3995,1625,13600,384,3555,4500,41150,2388,5640,42400,293,2770,1045,181,2985,3120,4635,1545,6900,10500,5880,1490,3655,1040,914,2520,518,4190,3220,4430,3700,2345,3800,3030,6680,1079,10450,1690,2910,2490,2815,17950,3465,2680,527,2965,3490,23000,485,805,5270,3735,5390,2480,1430,536,5120,4730,4635,3550,71000,3650,787,1776,1950,2795,2245,4095,334,19050,1855,641,10700,570,19156,3160,6450,3010,1640,1970,838,3850,3250,701,2200,536,1130,408,387,998,155 -"2019-05-10",42900,74400,122500,298000,130000,219000,344000,192462,1323000,241000,98900,46350,44900,262500,221500,27300,248500,42350,205500,81000,130000,203500,502000,101000,170500,72000,72400,292500,36300,99300,85900,115500,131000,433000,13800,73231,67178,264500,28150,78900,14000,32350,11550,15800,17850,152500,310000,7320,77100,8110,47300,35850,50200,98000,109000,43200,66200,167500,46350,37600,16450,300000,95300,112500,196500,404607,13150,160500,67300,32200,34250,52200,156000,41100,31000,21100,321000,35400,78200,96400,219704,204500,27600,25850,111500,5750,32150,169700,60000,288000,37200,68938,83900,38050,91300,7020,4450,24700,17550,34350,5210,20000,33250,36150,94900,502156,702000,17700,3695,79200,4845,52400,34900,177134,30550,23600,306000,88500,89700,162900,30650,412000,81100,28150,25400,35200,47750,20150,46000,189000,30900,116000,14150,39000,88800,79500,79100,19100,131000,NA,45950,37000,17150,72200,70100,274500,100500,15750,21900,67900,5380,16700,44200,52399,44850,93500,14250,725000,82500,68900,3675,57400,4365,8530,5880,6480,79955,59000,1481000,8910,6740,6280,13350,NA,18850,46350,160000,12600,13700,5580,44450,NA,55900,12900,91289,73200,22950,28400,75800,34350,193000,14900,13400,27550,171100,17900,31000,97400,10650,16452,18354,42150,128000,41600,38950,21650,256000,22650,98000,9780,8620,50900,22700,141000,76500,22800,27250,34400,7900,21600,272500,10200,58400,5470,63400,18500,24700,44300,34833,73700,55400,16550,23050,83834,12600,145000,61300,4965,121500,33750,43600,NA,20050,91500,14350,159000,40100,28000,10400,5290,44900,25800,30100,37250,10800,66300,15950,74100,20350,37250,45700,34700,65000,20400,33950,24100,12850,2710,15500,53700,53500,4295,64300,48600,2475,42550,35750,36300,6800,46800,101000,50000,13150,3190,34145,21050,18000,33950,77800,65500,37550,30000,27350,33600,4787,16450,18700,69600,81000,988,25250,7640,23150,77300,6930,77000,13400,2270,16150,56900,2535,44550,41550,25200,10300,20500,52600,18850,6090,28300,40000,7550,45300,58700,122000,57000,24300,9542,91400,28600,8150,58500,55300,23850,19032,14300,21300,41550,24300,47232,27050,55928,12300,15450,20700,66300,49950,NA,1260,2915,14150,34000,593000,8420,8170,2305,25950,4565,17650,26150,7440,98100,NA,6980,17778,12150,17250,10551,26668,57000,38550,NA,8440,13250,26850,3190,742,12800,29633,23000,10750,9710,139500,11172,47650,13050,18000,11750,23900,26100,318500,9950,17950,5680,55900,24400,74500,38800,31950,3570,38700,7660,145500,4095,42750,6474,NA,13550,31300,20800,51500,7750,10500,7420,24600,NA,5950,4610,8460,88200,38200,39400,23100,16450,50300,17500,15450,84900,13600,21450,10350,NA,36612,23000,NA,8200,3841,23600,20500,6940,60200,23450,2465,NA,15800,9130,36100,8800,91900,35800,13950,14300,6570,7460,10750,91000,17700,NA,11700,14050,NA,16800,13500,32350,27700,61500,29350,11500,8060,2865,73500,9150,3880,26150,5756,6320,1965,9580,14950,4750,13550,4680,15150,23850,9230,9160,20700,94500,12850,18750,1860,25304,7040,63200,595000,NA,11537,20350,40297,6170,21300,7350,6480,9690,4760,13650,11300,689,5990,17150,19200,33850,2285,7450,12250,6550,97700,41650,19250,1005,4315,9450,15327,24700,10050,6630,7620,3050,43550,11250,17050,5990,40300,23300,4675,54608,192000,7040,84600,2310,71200,19600,8820,NA,10950,59300,42600,31350,1260,82500,NA,11700,7710,5670,1600,5890,57300,3365,3840,16100,30100,2400,59400,12350,24700,9550,45800,39100,19700,10750,6920,9920,10800,24350,28050,16600,4710,7640,18000,55100,3620,2885,NA,3190,13250,62000,13250,13700,37950,3430,208000,15500,22850,79500,10450,10650,21800,14000,42950,27250,NA,25700,6160,15150,37650,12350,17300,7920,10100,2645,18500,12850,2930,27450,10000,3660,1970,5790,13450,1235,NA,1395,7870,5730,15200,5690,1795,16650,59000,4030,9800,41300,10000,5650,126000,1035,7330,4435,21550,475,12550,18950,37200,4610,3880,10250,NA,10150,17500,2640,15050,17300,9980,91700,22050,6920,10000,18600,8770,17250,21300,21650,14100,11800,4770,22450,32000,13800,25950,4350,25550,25250,12250,2220,5820,18050,5622,7850,30250,NA,8600,6280,6510,2695,6060,2840,53400,10950,44900,NA,7750,10650,2730,4930,830,4430,7840,15100,11050,24800,29950,2595,140000,10400,21500,NA,8940,27250,114900,9540,3140,6100,4720,10100,897,3345,4610,94836,22700,7880,3440,2135,52800,3030,8520,8350,6950,1560,40000,2560,10600,17500,6850,7200,2825,7850,11100,10600,14800,21900,10700,NA,31300,14100,11300,13450,7050,21750,11550,19398,38800,6210,56400,9020,12400,56700,6480,4400,14150,4925,3780,4850,20250,24850,8280,4449,24900,5110,NA,881,4880,2520,6990,8410,1190,3440,32800,4995,5710,9860,6730,23950,7740,5200,6770,9200,100000,33500,10050,5030,11250,2260,5700,8600,629,12150,NA,830,8770,5730,12350,6150,17350,20400,1990,10300,7820,3190,5390,12900,2010,17800,1795,9560,113500,4690,61900,13450,6660,4530,9100,6140,9000,23150,6620,NA,22445,8350,12350,1685,20050,7600,17600,1140,32900,10200,15000,7000,24979,14150,3865,20400,5250,32650,9170,5240,12700,7870,1250,3735,5340,23200,2900,12500,230,22800,5600,1349,16100,9830,10550,11150,6540,2250,13650,22000,7150,8400,1460,1965,2500,802,37050,13000,3560,9320,10950,15850,2240,2610,3256,NA,6510,9380,5790,251000,39950,2000,7300,8750,23350,13300,8441,3815,6700,1675,1735,5430,3625,21200,13650,7170,2245,2730,9770,3955,12300,1480,2960,7870,12300,3630,3840,3375,11200,5580,26750,2750,5800,9630,3650,11550,9625,975,6960,12700,15000,2170,59400,1140,20750,11700,11450,5960,78800,7716,50500,12750,15550,2530,30900,2630,13200,5220,12600,4400,13600,1475,4745,17700,NA,8420,686,4935,5960,2220,1070,7450,7840,1370,9030,9505,2950,1145,5840,5200,4855,9327,3710,15500,27200,6180,908,2575,3360,9290,1580,1220,6990,8930,2130,4880,4780,2525,8550,3650,2105,3035,8470,8920,6790,2370,10050,2500,2340,7800,9930,4200,4390,14000,9840,1635,1470,6010,2550,4400,2625,4300,22000,15200,29200,8040,1220,11350,11100,14900,4715,NA,215,1270,1010,5640,1730,4130,12800,12000,4480,24800,3040,15200,2605,12300,7000,2155,1885,11950,1700,2400,2000,5950,2995,3900,5270,11850,10203,107500,7440,7970,9060,3660,7170,6270,1930,807,27906,NA,57600,13150,3120,9300,1140,2365,10850,7510,1410,12850,14000,NA,2995,3820,13000,10150,1500,11250,8470,3840,147,23200,4905,2365,NA,8000,6350,832,7630,4015,4180,10000,12000,3990,16500,4175,2045,7150,5320,3515,10000,3295,3905,12450,2695,6780,6380,4235,1790,6760,4355,1447,10800,15050,2255,19627,5030,2890,2660,4400,4880,6520,4110,3520,3785,6570,15200,17300,7280,5430,17650,26200,2590,8540,14800,15150,19500,5100,22150,10000,1315,3365,5650,402,4100,5880,7030,860,8400,6920,7390,NA,3440,6370,5780,13700,NA,15300,1450,2905,682,3400,2840,30100,9370,2335,3305,21400,7480,1185,2910,5040,13050,19500,4531,3845,2605,32200,5200,8140,2230,82100,737,7880,11150,2340,8420,4050,655,1280,4440,2745,17350,2765,11200,17400,1450,1280,9370,3610,3870,2018,2460,1840,6900,1295,2125,5280,8500,8427,1160,5150,17600,1240,5440,2170,2320,7340,42700,8660,3850,6780,18650,2885,2360,9800,2065,908,6600,11850,2420,1760,1875,2280,42300,5220,76000,45200,6100,7370,47300,3235,7950,14950,6770,7870,2290,3440,2280,2314,4910,3290,7450,10000,1315,1675,3815,4115,1920,2090,4255,7820,4025,7020,4400,5590,23153,1440,3460,1305,4940,2360,10000,42050,1575,NA,2980,14850,1190,1210,5600,1325,3555,2000,40250,1950,2410,NA,3900,3025,3700,1825,3385,2780,8720,4995,6290,2482,3150,5500,11500,8320,2990,117500,NA,2290,1790,7910,6280,185000,4810,4970,6820,4155,9000,17100,5010,NA,5610,2960,4600,11150,4310,8200,6920,NA,2195,NA,3900,19000,6650,2010,8310,7370,3550,3690,1099,6990,2780,NA,2100,1855,1775,3164,1710,7400,7080,5700,2885,10450,1530,2360,4570,2350,3780,167,3250,1995,1105,3600,3395,22550,1930,1860,4170,10900,5880,12750,4350,18100,1540,3845,10800,3395,6351,28457,3990,10050,1410,1100,7350,3165,3050,8100,5970,2380,NA,12600,9090,8630,1140,15450,16800,1295,18850,10100,8130,1815,4525,5820,3380,2835,3067,5680,5800,6540,8160,17050,22750,2030,8591,4910,1440,6110,5300,3190,5310,7320,6170,6520,6610,2465,8300,5420,9880,3278,1739,2320,1620,3850,34850,13472,13400,6810,781,8220,8380,6470,8120,1375,1280,4640,NA,5160,6760,26350,735,6660,4265,25800,9230,26750,1505,1640,7010,1125,2700,2335,2195,3350,4280,1200,11650,6680,3015,4325,12500,1485,NA,7000,1445,1040,8210,24700,5100,6360,5050,4120,10750,1150,4390,3060,3920,6350,3400,4110,3010,16250,5020,6440,7260,3220,1370,3100,115000,1255,2945,2250,3240,948,7370,2980,1635,4900,11700,4375,9000,5000,4550,5120,10050,879,1105,1700,7440,5600,1860,2560,3295,6410,1965,11900,6050,1160,4905,4735,2175,8110,5310,7480,13250,626,4505,6700,2630,2645,NA,3360,2715,1275,7240,3900,1815,1510,4005,4445,10200,3640,2900,5405,2415,10200,1460,5490,2295,6870,7740,4640,5300,3610,2040,NA,NA,10150,1770,1630,23550,2670,1915,1475,628,3080,61600,8090,4150,8670,10200,9165,3080,4000,4895,5100,5370,8190,2115,5670,2830,16500,2700,NA,7000,11600,4350,1580,4915,23400,2490,13100,5440,3005,11500,3235,899,3880,2015,18700,7250,2465,4985,1905,1615,2520,70300,4014,1045,5380,7978,1633,5890,1820,3200,3530,4945,11250,4125,1675,1210,4210,20500,6970,6240,2290,1965,4525,9560,3145,746,4011,1115,2555,2270,1341,1195,3330,2420,4245,5630,1760,4530,3880,5130,1619,3020,1630,483,6350,10300,6110,4565,3345,7370,2490,5630,2420,7080,3440,11750,7530,1025,1579,2330,NA,7130,1250,2050,1250,9720,6800,3105,4300,1820,2840,NA,3700,3525,7100,1539,5320,8900,4640,3410,7120,6751,1310,15250,1220,5210,5370,2750,2560,8040,194,3250,2315,787,NA,4750,NA,1330,1950,5600,6700,7060,1272,1260,2335,3990,2160,2935,7167,NA,1730,6025,6750,NA,5841,4305,1600,1515,1115,11500,4430,NA,5750,5030,3590,4155,3600,998,2060,646,9700,1900,NA,697,2070,11200,5260,2280,5730,5750,3090,635,2050,2950,5680,2785,842,1185,3680,1973,2945,2180,1680,1977,3420,1385,1525,5499,538,1125,5100,5590,3095,2010,11700,5030,3745,5570,4130,2421,2628,14900,3755,NA,856,6370,1815,4087,3430,1315,2035,1495,6356,14050,947,11650,2930,2986,2500,2160,1740,3895,3365,839,13000,5230,8010,1150,8510,4600,1285,447,4830,1245,1775,1195,5090,4325,3330,5330,7906,1750,2885,4900,2535,6740,2695,2980,4430,9050,1995,6640,6260,2365,3990,6870,800,2343,2735,882,4395,1735,3275,5125,3210,887,4740,7800,3865,7660,3140,2250,3360,1455,2465,1515,3035,6670,2900,6890,3745,2600,892,5960,4525,3990,2368,1325,3094,1355,2025,3505,2215,3100,3520,1890,2020,362,3225,7110,2850,1760,1295,2360,1605,4485,2445,3760,2030,6010,2630,2665,8520,4650,4390,4040,880,2950,956,4030,2965,4950,1675,3335,5660,3270,5800,1400,1020,4300,18700,4295,2745,10000,3800,4115,1910,11500,870,1315,7800,5030,639,2695,7120,2610,4910,17750,3948,4195,3760,8080,2250,6050,5470,20700,2615,2710,4135,4355,14038,11750,2355,2980,1440,2250,1445,583,2040,1470,2230,3630,3450,423,9180,495,2160,1990,10600,2205,2800,9030,4990,3945,2814,4500,2980,5760,4120,7530,1140,2470,7300,3850,4305,1600,4650,8940,1790,1025,1740,1495,2725,3260,1000,6360,1600,4945,1490,4295,4545,6070,2750,963,3210,1100,865,2145,1625,808,5160,2905,2280,14800,2655,6800,3990,2365,1065,798,7200,3540,1300,1389,685,4370,1050,3995,1600,13150,394,3735,4530,41150,2401,5430,41650,294,2775,1030,171,3020,3120,4510,1600,6650,10300,5850,1480,3660,998,914,2505,528,4215,3285,4425,3705,2325,3800,3040,6680,1089,10700,1695,2930,2480,2825,17900,3435,2645,526,3120,3500,22750,485,805,5280,3715,4980,2500,1375,539,5740,4710,4495,3550,71000,3535,782,1836,1950,2850,2400,4140,333,19050,1845,632,9990,567,19156,3130,6360,3045,1640,2025,822,3880,3250,701,2180,536,1115,408,387,998,155 -"2019-05-13",42650,73500,122500,285000,129000,214500,333000,185776,1297000,238500,99300,46200,45200,259500,219000,27150,248500,42350,202000,80700,128500,196500,511000,100000,167500,71700,70400,285500,36000,96800,82700,110000,129000,427500,13600,69739,64224,261500,28150,78300,13900,32500,11600,15700,17450,152000,307500,7260,76000,7820,46650,35350,49400,96700,101500,42650,65600,165000,45450,37000,16250,298500,95900,109500,193000,394295,12950,158500,63200,32400,33850,50800,150000,39850,30600,20350,312000,35550,77900,94600,220662,201000,27150,25250,108500,5650,32450,179000,60200,274000,36600,67662,81500,37500,88300,6890,4455,24250,17350,34450,5180,20150,32500,33050,91200,506729,699000,17000,3590,78300,4825,51500,32250,175721,29200,22650,287000,85600,86600,158000,30400,384600,80000,27400,24250,34550,47400,20250,45250,174000,30750,116000,13850,38150,89100,78700,79600,18950,126500,NA,45100,36550,16650,74200,68100,272000,99800,15550,21500,63500,5260,16450,44000,50017,44200,90100,13800,718000,81000,66900,3600,55900,4330,8310,5940,6140,79561,56600,1468000,8750,6580,6050,13000,NA,18900,45100,158500,12500,13400,5520,42800,NA,53800,13000,89002,67900,22450,28400,73500,33450,187000,13800,13300,27250,169800,17400,30650,96800,10400,15543,18172,42750,121500,41450,39050,21050,253000,21900,93600,9570,8640,48450,21750,140500,76500,22150,25850,33750,7590,21150,271500,9970,56500,5250,61000,17350,24200,45350,35000,77800,54200,16550,22350,82843,12450,140500,60400,3930,121000,33700,41950,NA,18300,89500,14300,155500,39050,27900,10150,5140,44500,25450,30200,37700,10450,64600,15400,72400,19400,36500,44250,33250,64100,20100,33550,23300,12450,2655,15250,52300,50900,4150,64600,49000,2460,41500,34850,35550,6800,48500,99900,46300,12800,3125,32832,21600,17550,34850,76200,65600,36500,29400,25000,32500,4611,15750,18350,67900,82900,969,25550,7540,22300,75400,6620,76400,13150,2230,15950,54700,2465,42700,42550,24100,9690,20350,50700,18100,6050,27850,39150,7160,44300,57900,119500,56900,24050,9228,71600,27200,7930,53500,55300,23000,18866,12850,21400,40000,23900,45337,25050,54109,12500,14950,20900,65900,49050,NA,1255,2925,14300,32750,585000,8360,8110,2275,24700,4540,16750,27750,7150,92200,NA,6770,17260,11250,16400,10150,28115,57100,36000,NA,8370,12800,26550,3200,732,12200,27220,21950,10500,9030,136000,11219,47550,12950,17450,11700,23750,25450,319500,9950,17600,5630,56500,24700,73000,38250,32100,3450,38350,7310,145500,4090,42400,6104,NA,13300,30600,20350,49000,7610,10900,7100,24200,NA,5650,4700,8370,87900,36100,37900,23250,15950,50000,17400,15300,82300,13150,21150,10150,17450,35134,22400,NA,8490,3800,23300,20300,6790,58800,23350,2295,NA,15800,9230,35450,8750,89500,34850,13400,13900,6310,7240,10600,91100,17350,NA,11250,13200,NA,16600,13150,30550,27300,60700,28650,10900,7770,2880,74500,8940,3835,26650,5600,6200,1957,10150,14500,4595,12750,4530,14900,22700,9000,8980,19850,93200,12750,19300,1825,25012,6670,62200,593000,NA,11492,22000,41773,6650,20800,7100,6570,9670,4780,12700,11000,684,5820,16650,17600,32400,2265,7160,11550,6290,94500,41800,18950,1005,4205,9390,15279,23850,9710,6450,7240,2955,40800,10700,16000,5990,40150,22400,4560,50318,188000,7000,83700,2270,66500,19050,8610,NA,10750,59500,43300,31250,1230,82700,NA,12150,7490,5510,1620,5650,57000,3305,3645,15300,29100,2345,56000,12000,23700,9320,46000,37100,19950,10700,6850,9520,10800,26000,27350,16550,4515,7720,17300,54000,3560,2800,NA,3195,17200,59900,13300,13650,37850,3300,207500,14900,22300,78100,10150,10350,21600,13400,41250,27450,NA,24100,6030,14500,36050,12200,17750,7810,10100,2560,18200,12300,2885,27350,9610,4160,1960,5710,13350,1245,NA,1350,7830,5500,14850,5360,1790,16000,58600,3990,9610,41000,10000,5540,127000,1030,7330,4275,21100,480,12500,18900,35950,4425,3770,9850,NA,9900,17300,2650,15050,16850,9810,91600,21350,6760,12250,17250,8920,15750,21150,20950,13800,11400,4615,22050,30200,13550,25550,4300,24550,25000,11900,2090,5620,16950,5544,7890,33100,NA,8730,6270,6340,2590,5950,2820,52800,10550,44150,NA,7720,10200,2800,5050,865,4320,7620,14800,10723,24650,29547,2700,135000,10000,20450,NA,8640,26250,114000,9210,3085,5760,4640,9940,851,3390,4575,89333,22350,8020,3430,2145,51700,3005,9100,8020,7560,1280,39700,2505,10500,17300,6800,7090,2745,7870,10900,10450,14800,22400,11300,NA,30500,13750,11450,13700,7010,21500,11350,19586,38700,5770,55600,9100,12000,58800,6380,4285,14250,4675,3630,4725,20050,24450,8280,4370,24700,4985,NA,845,4905,2495,6860,7860,1165,3295,32650,4855,5510,10350,6340,22050,7740,4990,6930,9250,97700,31800,10050,4915,10800,2280,5610,8400,631,15100,NA,831,8820,5680,12050,6070,17850,20150,1935,10800,7700,3190,5300,12950,1970,17650,1795,9110,109500,4490,61300,13250,6100,4410,8980,5620,8980,21600,6480,NA,21417,8200,11550,1640,19800,7410,18150,1160,32550,10050,15000,6970,24789,14050,3760,20850,5220,32700,8840,5080,12600,7830,1250,3640,5170,23150,2960,12650,226,21700,5490,1291,15850,9750,10700,10850,6470,2205,13350,21000,6670,8360,1420,1925,2445,800,37600,14350,3500,9030,11100,15350,2175,2600,3260,NA,6300,9150,5790,247000,38900,2000,6900,8760,23000,13550,8451,3790,6630,1685,1465,5420,3575,20500,12850,7140,2180,2625,9800,3955,11550,1465,2880,7870,12800,3565,3770,3345,11150,5540,25650,2640,5520,9470,3645,11600,9600,944,6800,12650,15000,2120,58800,1135,20050,10700,11300,5710,79600,7513,49700,11750,15100,2545,31000,2605,13100,5100,12650,4230,13600,1420,4770,17700,NA,8080,674,4705,5830,2160,1180,7040,7800,1310,9000,9486,2880,1070,5690,5120,4770,8483,3670,15650,26300,6160,819,2550,3580,9300,1625,1200,6930,8810,2140,4890,4750,2465,8220,3605,2050,3060,8390,8610,6690,2295,9700,2600,2225,7790,9890,4200,4610,13650,9830,1650,1400,5680,2490,4390,2555,4350,21100,14700,29200,7990,1340,11150,10600,15500,4725,NA,212,1290,993,5450,1805,4040,12500,11800,4480,24350,3000,15400,2550,12500,7000,2160,1855,12250,1725,2400,2600,5720,2960,3865,5290,11500,10448,107500,7220,7760,9220,3740,6990,6100,1810,841,27105,NA,59400,13100,3080,9120,1110,2285,10600,7580,1415,13200,13750,NA,2995,3750,12800,9950,1495,11250,8330,3720,144,23050,4830,2320,NA,7720,6190,832,7350,3975,4335,10350,11500,3985,16500,4305,2010,6860,5370,3520,9820,3175,3890,12400,2640,6790,6270,4220,1710,6700,4290,1438,10650,14550,2215,18850,4995,2850,2590,4300,4820,6890,3980,3380,3750,6420,14800,16800,7280,5390,17450,25050,2545,8490,14000,15750,19000,4760,21400,10000,1315,3265,5500,420,4180,5420,6890,868,8260,6900,7010,NA,3350,6310,5750,13300,NA,15150,1385,2890,688,3330,2930,29950,9380,2285,3270,20800,7280,1180,2880,5040,12850,19300,4238,3760,2575,30300,5150,8470,2280,81000,725,7950,11350,2425,8300,4170,680,1255,4355,2615,16900,2670,11300,16400,1425,1265,9140,3660,3850,2080,2440,1785,6870,1355,2760,5090,8460,8131,1160,5200,17150,1210,5360,2150,2300,7200,41800,9750,3375,6740,18150,2975,2240,9650,2010,880,6530,10979,2370,1780,1855,2245,41100,5260,75800,45300,7010,7050,48350,3175,7450,14750,8070,7810,2270,3440,2265,2314,4805,3670,7620,10000,1280,1645,3700,4010,1870,2090,4100,7500,3990,6960,4280,5260,22804,1410,3340,1300,4995,2365,10000,41900,1525,NA,2980,14500,1125,1165,5570,1270,3445,1975,39500,1960,2340,NA,3795,3025,3200,1765,3280,2780,8620,4940,6280,2376,3150,5310,11400,8100,2990,117500,NA,2400,1775,7690,6160,183000,4760,4795,6810,4110,8840,16400,4710,NA,5400,2885,4600,11150,4525,8170,6793,NA,2195,NA,3765,19000,6480,2000,8280,7320,3525,3540,1053,7030,2760,NA,2070,1885,1765,3164,1685,7240,7360,5530,2830,10250,1520,2340,4570,2375,3780,166,3310,2000,1035,3495,3360,21350,1945,1915,4170,10750,6080,12250,4335,18050,1560,3735,10800,3240,6224,28492,3815,9950,1385,1100,7150,3140,2935,8390,5870,2305,NA,12400,9050,8800,1110,15100,15500,1285,19050,9660,7950,1815,4525,5690,3385,2780,3075,6190,5710,6570,8150,17000,22900,2015,8382,4960,1440,5970,5270,3390,5353,7250,6090,6210,6720,2485,8490,5420,9990,3156,1690,2205,1665,3900,35100,13347,13450,6760,808,8800,8110,6150,8670,1380,1230,4500,NA,5050,6180,27250,730,6720,4250,29300,8380,26450,1505,1630,7010,1240,2700,2305,2170,3340,4215,1220,11750,6490,2875,4185,12350,1475,NA,7000,1410,1025,8120,23650,4960,6320,4980,4050,10650,961,4300,3060,4005,6230,3635,4380,2870,16250,5030,6480,7180,3220,1365,2950,112000,1290,2910,2250,3240,931,7420,2980,1635,4910,11450,4365,8790,4910,4560,4930,10100,890,1120,1680,7400,5450,1820,2560,3265,6030,2015,11600,6100,1160,4880,4625,2140,7840,5200,7270,12150,580,4490,6600,2525,2585,NA,3640,2645,1300,6550,3805,1945,1445,3950,4295,10250,3645,2870,5129,2450,10250,1460,5420,2300,6680,7990,4575,5240,3510,2070,NA,NA,9980,1745,1620,23550,2635,1920,1490,610,3050,61100,8100,4150,8450,10100,8921,3100,4000,4800,6630,5410,7840,2115,5330,2695,16450,2695,NA,6850,11250,4320,1580,4680,22900,2475,12900,5340,2800,11000,3095,887,3870,2095,18700,7080,2365,5200,1865,1555,2525,69100,3975,1025,5580,8122,1577,5750,1775,3160,3515,4940,11800,4125,1710,1210,4010,20500,6870,6400,2245,1945,4455,9240,3200,728,3775,1080,2530,2005,1371,1185,3300,1775,4810,5540,1760,4505,3850,5050,1597,3050,1630,485,6290,10300,5940,5930,3335,7220,2450,5630,2460,7070,3325,11700,7600,981,1555,2310,NA,6820,1235,2040,1315,9200,6610,3040,4195,1745,2910,NA,3700,3520,6920,1525,5370,8670,4500,3360,7100,7158,1235,15550,1130,5030,5250,2670,2395,7870,192,3175,2265,787,NA,4760,NA,1335,1940,5460,6570,6610,1322,1245,2305,3970,2140,2845,7123,NA,1730,5850,8000,NA,5774,4310,1595,1395,1110,11550,4250,NA,5870,4985,3590,4060,3510,993,2060,631,9640,1870,NA,690,2130,10900,5240,2295,5610,5760,2980,612,1985,2840,5500,2610,785,1160,3560,1850,2915,2250,1660,1874,3320,1365,1530,5331,543,1110,5060,5730,3085,2100,11900,4925,3650,5500,4130,2377,2983,14200,3728,NA,883,6090,1795,3939,3420,1295,2035,1455,6413,13350,933,10650,2895,2894,2465,2155,1695,3860,3360,839,12700,5110,8000,1150,8590,4460,1280,443,4745,1285,1755,1100,5120,4225,3330,5240,7906,1750,2835,4830,2440,6520,2600,2980,4430,8830,1980,6550,6260,2290,3945,7150,588,2314,2610,772,4365,1810,3240,5328,3220,866,4810,7560,3900,7450,3090,2250,3400,1480,2405,1485,3030,6720,2840,6950,3660,2535,881,5760,4440,3970,2330,1340,2973,1405,2040,3485,2215,3055,3460,1890,2035,362,3235,7110,2920,1730,1280,2340,1620,4540,2375,3660,2125,5960,2675,2670,8350,4505,4320,4080,857,2855,961,3995,2930,4860,1630,3300,6160,3160,5380,1365,1010,4300,18550,4120,2745,9550,3680,4125,1880,11400,863,1305,7000,5110,639,2715,6910,2585,4790,17750,3953,4150,3700,8360,2255,5930,4520,20200,2465,2600,4145,4420,13846,10050,2320,3000,1425,2270,1385,574,2000,1515,2252,3570,3495,423,9150,495,2225,1885,11000,2165,2815,8400,4980,3860,2682,4415,2940,5430,4135,7350,936,2470,6420,3340,3960,1595,4500,8270,1720,1000,1685,1470,2725,3190,1000,6180,1575,4945,1490,4270,4440,5860,2640,948,3240,1075,860,2190,1600,793,5140,2880,2220,14950,2705,6900,3750,2290,1065,771,7060,3555,1405,1389,678,4370,1075,3995,1580,12950,399,3425,4400,38000,2401,5280,41500,285,2435,1020,172,2940,3125,4415,1585,6500,10450,6000,1460,3610,932,914,2470,529,3970,3240,4360,3570,2290,3800,3060,6680,1150,10700,1745,3000,2425,2790,17500,3555,2645,526,3040,3450,23450,485,805,5180,3695,4275,2420,1370,529,5420,4750,4640,3550,69500,3460,784,1840,1950,2920,2605,4220,330,19050,1800,630,10700,568,18880,3110,5700,2970,1715,2315,824,3950,3050,701,2020,536,1185,408,387,998,155 -"2019-05-14",42650,74600,122000,306500,128000,212500,331500,186731,1292000,239500,98900,46150,44700,259500,213500,26850,250500,42350,204000,80500,134000,197500,500000,99300,166000,71200,71500,282500,35500,98300,82300,109000,123000,431000,13700,69041,64129,261500,28000,74900,13900,31700,11400,15600,17550,153000,307000,7300,74100,7810,46300,35700,49350,95500,105500,42400,66300,167000,46250,36800,16350,288500,96200,109000,190200,396259,12950,158500,61500,32450,34200,51200,151500,41500,30600,20400,323000,35850,76900,95800,219704,205000,27000,25750,106500,5670,33150,178100,61000,270500,41200,68349,80200,38500,89800,6870,4445,24250,17350,33650,4910,20400,33100,32100,89900,507215,695000,16900,3635,77500,4855,49700,32450,177134,29250,22400,295500,84900,87000,159300,30500,390000,79600,27850,24500,34050,48300,20350,45050,177000,30050,116700,14150,38300,88300,76300,80300,18700,128500,NA,44650,36400,16600,74300,67900,274000,98500,15200,21650,63900,5250,16500,43500,49826,46500,87100,14100,704000,81800,66600,3625,54800,4330,8230,5960,6260,79167,55000,1472000,8860,6610,6040,13150,NA,18950,45750,155000,12550,13450,5490,41950,NA,53200,12800,89002,63300,22350,28400,74600,33650,193000,14050,13550,27750,167000,17700,31700,96300,10550,15878,18673,43850,118500,41700,40900,20800,252500,22700,96500,9730,8930,50700,23650,139500,76500,22300,25350,34250,7550,21650,272500,10150,56700,5240,60400,17950,24200,43800,34500,80800,54400,16750,22200,83735,12250,143500,59300,4610,121000,35400,42000,NA,18900,91600,14450,154000,38400,28550,10200,5230,43900,26200,29150,37900,10650,65000,15550,70000,19400,37000,45550,34000,64300,21400,33400,23600,12650,2785,15200,53100,50300,4130,64800,48950,2425,42800,35450,36100,6750,47050,102000,48700,12800,3150,33367,22950,17200,34900,76900,67700,36650,30150,24650,33000,4706,15950,18450,68600,85700,941,26050,7570,22650,75900,6620,76600,13150,2230,16150,53700,2435,42850,42600,24400,10350,20950,51300,18050,6010,28200,40950,7280,44950,58500,123500,57900,24050,9352,65200,27350,7890,51700,56100,23050,18617,13500,21850,40550,24600,46989,25050,53836,12550,14900,22350,66500,49400,NA,1260,3120,14350,32600,576000,8180,8180,2270,24550,4545,16600,29400,6990,90400,NA,6670,16484,11600,16450,10800,30500,56700,35150,NA,8370,12800,26800,3285,726,12400,27606,22250,10400,8970,135000,11267,48150,12950,17350,11850,23300,26250,319500,9950,18050,5650,54600,24900,75500,39750,32200,3385,38300,7270,148000,4110,44300,6192,NA,13300,30750,20550,52600,8040,10750,7090,24050,NA,5580,4585,8640,86300,36100,38300,23200,16000,50100,17150,15450,86500,13200,21700,10200,18250,34514,22600,NA,8700,3763,23000,20100,6790,58600,23200,2315,NA,15800,9280,35300,8770,92600,35800,13550,14200,6360,7610,10650,91100,17700,NA,11500,13350,NA,17150,13200,29900,28350,60300,28500,10900,7760,2950,77400,8930,3830,26450,5683,6310,1928,10050,14700,4570,12750,4540,14900,22400,9130,9100,19850,94600,12700,19150,1820,25353,6660,61400,609000,NA,11673,24000,41631,7130,21100,7350,5540,9750,4750,13000,11100,680,5850,16750,17850,33100,2280,7100,11700,6340,94900,44000,19200,1025,4165,9410,15375,24200,9770,6450,7050,2975,42400,10950,15100,5990,41000,23300,4475,48855,189000,7060,83800,2320,66100,19500,8750,NA,10800,59000,42550,30800,1240,91100,NA,12850,7510,5610,1595,5660,58000,3350,3680,15600,28700,2330,55300,11850,24200,9600,46450,37950,20300,10900,6850,9390,10750,25800,28000,16700,4530,7850,17400,54100,3575,2820,NA,3160,13900,59700,13500,13800,38050,3350,209500,15400,22550,82900,10450,10400,21750,13600,40450,27350,NA,24800,5980,14700,35350,12300,18400,7830,9890,2600,18450,12100,2830,26700,9740,4450,1915,5770,13550,1285,NA,1405,7830,5730,15000,5210,1770,16800,58600,4080,9640,41650,10000,5640,129000,1035,7420,4585,21100,470,12200,18850,36350,4390,3735,9880,NA,10350,17400,2710,15050,16800,9880,91400,21700,6560,9790,17300,9750,16200,20950,21100,14150,11550,4675,22200,31000,13300,25250,4210,23900,25200,11950,2115,5760,17400,5244,8160,34300,NA,8810,6260,6540,2635,5950,2825,52700,10150,43750,NA,7810,10200,2820,4975,853,4315,7600,14850,10863,25100,29245,2730,133500,9980,20050,NA,8510,26600,114300,9000,3165,5710,4645,9980,880,3420,4520,89038,22600,7800,3480,2150,52900,3160,9080,8110,7620,1365,39600,2545,10450,18350,6970,7070,2740,7990,11200,10500,14900,22850,11700,NA,30300,13650,11600,14200,6930,21450,11550,20385,38350,5850,55600,9100,12150,59900,6360,4305,14150,4750,3630,4670,20350,24700,8240,4390,25000,4900,NA,820,4975,2470,6900,8240,1160,3205,33150,4875,5530,11000,6670,22950,7740,5100,6880,9150,98500,32250,9980,4960,10850,2330,5520,8340,625,13200,NA,834,9010,5830,12050,5830,17950,20250,1920,10850,7550,3215,5420,13000,1990,17750,1800,8960,110000,4535,62300,13300,6100,4480,8950,5540,9000,21550,6440,NA,22144,8350,10750,1615,19750,7350,18500,1195,32500,9910,15000,7020,24741,14000,3685,21500,5120,32450,8760,5100,12600,7800,1250,3540,5250,22850,3405,12950,224,21700,5540,1312,15900,9720,10750,11000,6540,2170,13250,20200,6710,8050,1430,1925,2445,801,40200,14000,3510,9040,10850,15450,2150,2605,3232,NA,6290,9010,5800,246500,38850,1980,7030,9050,22650,13700,8295,3890,6540,1725,1730,5460,3670,21050,12850,7580,2240,2740,9800,3990,11650,1460,2880,7870,12950,3630,3795,3355,11400,5530,25900,2550,5560,9570,3580,11600,9825,931,6730,12750,15000,2160,59100,1140,20200,10900,11350,6150,81000,7615,50100,12000,15000,2590,30300,2595,13050,5100,12950,4210,13500,1435,4495,17500,NA,7950,643,4585,5870,2200,1415,7230,7900,1315,9000,9120,2890,1135,5740,5040,4610,8650,3765,17050,26300,6100,800,2580,3600,9300,1630,1190,6930,8750,2245,4960,4800,2475,8150,3605,2045,3035,8430,8640,6830,2295,10050,2515,2260,7810,9920,4200,4715,13900,9820,1595,1370,5670,2490,4365,2545,4640,21650,14550,29400,7930,1360,11150,10600,16000,4740,NA,212,1315,980,5420,1800,3990,12500,11800,4480,24050,3000,15750,2545,13150,6880,2220,1845,12700,1740,2400,3380,5990,3070,3810,5220,11300,10399,108000,7740,7670,9760,3800,7150,6380,1825,879,27986,NA,54800,13250,3090,9180,1100,2285,10550,7750,1410,13350,14000,NA,3010,3810,12800,9850,1485,11750,8270,3750,144,23250,4840,2295,NA,7700,6300,804,7620,3920,4310,10050,11450,3985,18750,4500,1995,6830,5370,3525,9940,3175,3900,12450,2600,6880,6220,4220,1735,6620,4345,1460,10550,15000,2220,18758,4970,2805,2565,4715,4805,6700,3945,3330,3780,6470,14700,16850,7310,5410,17300,25050,2590,8430,13750,16000,19000,4555,21200,9970,1315,3310,5530,417,4195,5580,6710,863,8460,6940,7170,NA,3285,6250,5850,13350,NA,14800,1400,2870,689,3410,2895,30000,9310,2250,3315,20750,7260,1165,2950,4990,12900,18300,4251,3795,2505,30600,5250,8320,2245,81200,700,7800,11500,2465,8130,3850,658,1220,4350,2615,16600,2655,11250,16850,1450,1270,8760,3600,3870,2248,2415,1815,6780,1280,3170,5200,8390,8181,1140,5390,17500,1195,5340,2125,2290,7310,43000,11500,3250,6650,18800,2905,2270,9560,2020,885,6570,11318,2310,1790,1850,2195,41700,5300,75800,45700,6280,7100,48700,3225,7660,14700,6800,7820,2270,2950,2250,2303,4760,3630,7590,10050,1300,1650,3600,4060,1910,2090,4095,7420,4055,6950,4195,5640,23453,1420,3400,1310,4930,2350,10000,42400,1510,NA,2980,14950,1130,1160,5500,1300,3475,1985,39650,1905,2320,NA,3975,2990,3240,1690,3270,2780,8830,4965,6440,2417,3150,5310,11600,8440,2990,119500,NA,2270,1735,7510,6180,184000,4660,4875,6810,4160,8910,16400,4815,NA,5480,2870,4600,11300,4465,8290,6928,NA,2195,NA,3865,18700,6420,1990,8280,7420,3620,3540,1043,6970,2780,NA,2085,1920,1765,3143,1685,7200,7340,5430,2775,10850,1520,2345,4590,2420,3780,165,3400,2030,1035,3540,3425,22000,1960,1930,4170,10800,6210,12250,4310,18250,1560,3735,11000,3435,6400,28247,3820,10100,1395,1100,7020,3095,2940,8480,5900,2285,NA,12250,9070,8500,1110,15150,20150,1280,19100,9670,8100,1815,4525,5880,3620,2880,3138,5900,5730,6370,8179,16950,23250,2040,8432,4940,1430,5930,5270,3215,5362,7350,6080,6350,6730,2485,8470,5420,10050,3146,1690,2170,1630,3920,35300,13196,13450,6730,792,8790,8190,6180,8190,1390,1215,4525,NA,5020,6060,28100,715,6590,4220,29600,8150,26750,1510,1605,7010,1225,2680,2315,2170,3440,4175,1180,11850,6540,3140,4220,12700,1470,NA,6990,1405,1025,8060,23500,4890,6190,4990,4015,10850,975,4150,3060,3895,6300,3680,4260,2925,16150,5110,6520,7040,3220,1355,2880,112000,1280,2925,2250,3230,912,7500,2940,1635,5000,11350,4265,8770,4820,4685,4930,10050,879,1075,1680,7350,5590,1860,2545,3150,5980,2160,11500,6100,1160,4900,4730,2400,8010,5140,7500,12100,582,4490,6440,2540,2585,NA,3645,2670,1285,6980,3800,2305,1435,3950,4280,10250,3715,2850,5154,2340,10350,1460,5390,2340,6810,8170,4650,5210,3590,2135,NA,NA,9840,1760,1635,23600,2645,1920,1520,614,3010,61000,7890,4165,8300,10000,8912,3100,4015,4780,7500,5490,7810,2120,5300,2715,16000,2795,NA,6820,11200,4300,1570,4810,22750,2455,12550,5300,2530,11100,3075,887,3920,2130,19000,6960,2305,5150,1905,1530,2530,69500,3994,1020,5640,8042,1601,5750,1740,3110,3425,5020,12250,4215,1750,1210,4000,20550,6750,6420,2235,1940,4455,9190,3155,715,3688,1070,2569,2105,1345,1145,3315,1915,4720,5760,1755,4435,3850,5110,1597,3025,1630,483,6240,10300,5900,5650,3350,7040,2450,5630,2510,6910,3195,11750,7430,995,1574,2325,NA,6700,1150,2140,1390,9200,6620,2970,4165,1780,2870,NA,3755,3510,6740,1516,5290,8630,4540,3375,7040,7285,1275,16050,1070,5090,5210,2690,2385,7820,192,3225,2315,787,NA,4995,NA,1340,1940,5520,6630,6600,1290,1250,2330,3975,2100,2895,7159,NA,1730,5800,7900,NA,5707,4605,1615,1440,1120,11600,4135,NA,5920,5010,3590,3980,3515,1000,2030,632,9750,1850,NA,690,2150,10750,5210,2285,5740,5860,2995,612,1980,2890,5310,2520,808,1160,3580,1790,2920,2310,1610,1882,3325,1365,1530,5358,551,1110,5010,5660,3085,2010,11900,5000,3780,5350,3615,2410,3019,14000,3715,NA,875,6140,1770,3961,3405,1290,2030,1425,6394,13300,934,10750,2895,2899,2475,2135,1735,3885,3390,839,13000,5050,7940,1155,8460,4570,1280,445,4770,1310,1765,1150,5150,4280,3330,5240,7906,1740,2860,4440,2450,6500,2660,2995,4430,8780,2080,6490,6340,2250,3900,7540,596,2297,2620,750,4265,1820,3375,5658,3195,862,5140,7750,3835,7500,3060,2250,3350,1440,2470,1450,3175,6840,2760,6950,3655,2475,905,5680,4490,3995,2349,1335,2847,1405,2035,3450,2210,3045,3470,1895,2055,362,3220,6980,2970,1745,1185,2320,1610,4475,2360,3720,2070,5930,2685,2690,8140,4500,4250,4085,822,2870,989,3995,2960,4910,1640,3210,6180,3235,5370,1355,1000,4300,18850,4265,2750,9410,3680,4100,1895,11400,861,1310,6980,5000,639,2745,6900,2600,4800,17850,3904,4220,3610,8150,2312,5940,4610,20650,2500,2720,4110,4425,14087,9880,2350,2940,1425,2280,1385,566,2000,1545,2241,3565,3485,423,9160,495,2180,1810,10950,2180,2710,9100,4955,3700,2649,4490,2950,5330,4140,7320,889,2480,6270,3245,3890,1625,4485,8210,1685,1025,1765,1435,2725,3185,1000,6190,1580,4945,1490,4190,4450,5920,2700,957,3295,1085,856,2210,1590,790,5150,2860,2250,15000,2735,6850,3710,2310,1065,773,7140,3670,1420,1389,677,4200,1095,3915,1565,12850,390,3390,4480,40000,2300,5250,40300,276,2500,1015,185,2900,3130,4380,1585,6480,10200,5850,1460,3720,951,914,2485,525,4105,3290,4370,3520,2240,3800,2970,6680,1084,10400,1860,2925,2405,2825,17800,3500,2645,521,2960,3440,23650,485,805,5120,3595,4200,2440,1380,530,6400,4750,4475,3550,71200,3450,773,1798,1950,2925,3150,4735,315,18800,1800,645,10200,583,19294,3110,5470,2890,1735,2315,826,4370,3065,701,2020,536,1140,408,387,998,155 -"2019-05-15",42550,74500,120000,310000,128000,213000,340500,187208,1302000,240000,99900,46100,44950,258000,221000,26300,251000,41950,207000,81000,132000,200000,498500,100000,170000,71900,72500,277000,36550,101500,85100,111500,118000,435500,13850,70837,65368,265000,27800,76500,13950,31550,11500,15600,17800,153000,312000,7380,77500,7940,49150,35050,49650,95400,100500,42650,69500,166000,46300,36950,16550,285500,95900,113000,194200,403134,13300,155000,62000,32850,34450,54100,154000,41750,31650,21500,305500,35500,77800,102000,224970,203000,27900,25850,107000,5710,33400,182500,62600,270500,41750,70117,83300,39500,91600,7010,4635,28000,17450,34250,4970,21300,34350,31650,89400,502059,706000,17350,3600,79200,4890,50800,33150,188053,30000,22050,295000,86400,88200,162900,30350,403600,80700,28200,24650,31700,49100,20200,46000,176500,31100,119700,14350,39050,90000,78300,80700,19050,130000,NA,45900,36550,16800,73500,70600,277500,99600,15400,21950,65400,5300,16800,43550,51827,47950,90000,14450,723000,84300,70700,3620,56000,4415,8410,5910,6410,80743,59000,1479000,8800,6780,6230,13000,NA,18550,46650,157500,12750,13800,5500,42850,NA,55200,12450,90527,65100,22900,28550,74000,33800,187500,14000,13900,28900,170500,18050,32750,96600,11700,16930,18809,45300,120500,40900,41400,21400,258000,22700,99700,9930,11600,50900,24200,144500,76500,22400,25900,36000,7830,22100,269000,10400,58400,5370,61300,18750,24350,43650,36167,79400,57800,16850,21600,83636,12300,147000,62400,4275,119500,36000,43750,NA,18950,92300,15250,157500,38550,28850,10300,5100,43400,26350,28300,37350,11000,69000,15900,76300,20000,37750,45200,34000,64400,21550,34750,25100,12750,2800,15250,55300,51400,4240,65000,47900,2440,43500,36050,36800,7150,48150,103000,50500,12650,3190,33610,25700,17400,37050,82500,68400,37300,29800,27000,34350,4825,16150,18300,71700,85600,935,27800,7610,23250,74600,6750,78100,13450,2370,16500,55300,2445,46050,42700,26050,10450,21250,53400,17950,6120,28100,41550,7450,43800,58500,124000,58000,23950,9390,61700,28000,8120,49900,56700,24000,18077,14250,21800,40800,24150,48787,26400,57201,13000,15150,22000,67300,49400,NA,1255,3170,14750,34050,585000,8770,8190,2305,25900,4440,17450,28750,7130,95600,NA,6840,16742,11750,16750,10000,39650,60800,36000,NA,8440,13200,30100,3290,740,13100,28330,22350,10550,9190,140000,11410,48600,13400,18300,11750,23950,27100,322000,9950,19450,5740,54700,24750,75100,44450,32200,3475,38300,7630,143500,4090,44900,6241,NA,13650,31550,20750,52600,10450,10750,7240,25150,NA,5830,4695,8640,87300,37800,39450,24250,16600,49950,17450,15800,86100,13500,22200,10450,19500,35896,22700,NA,9690,3786,26200,20300,6930,60200,23500,2335,NA,15800,9490,35550,8980,92200,35950,13700,14400,6510,7790,10750,91900,17050,NA,11700,13800,NA,17000,14550,30500,29450,60800,28800,11350,7950,3010,77000,9130,3975,27100,5913,6280,1965,10450,14950,4510,13000,4470,15350,23000,9290,9250,20400,93600,12350,19150,1830,25693,6760,63700,604000,NA,12080,24200,40868,7220,21000,7110,5730,9890,5650,13800,11300,692,6470,16900,18850,32600,2325,7100,11900,6750,97200,44000,19650,1045,4185,9480,15470,24700,9910,6640,7640,3020,43300,11050,15450,6020,42300,24100,4660,49537,193000,7650,84600,2330,66100,19750,8780,NA,10900,59600,43050,32900,1250,91300,NA,13350,7440,5610,1665,5780,57900,3435,3880,15400,29950,2340,59100,12500,24400,9710,46950,39000,19300,10700,7060,9560,11000,26650,29150,17100,4710,8500,17750,55500,3680,2860,NA,3230,13700,60400,13150,12100,38000,3330,211500,15900,22500,85900,10750,10750,22100,14150,41100,28200,NA,24350,6000,15500,35850,11950,18400,7900,9740,2625,18000,12600,3015,27000,10100,4510,2010,6050,13550,1280,NA,1445,8240,5780,15150,5320,1800,16800,58900,4180,9570,41750,10950,5930,126500,1070,7570,4790,21350,493,12200,18800,37500,4510,3735,10100,NA,11050,17250,2865,15200,16950,9900,91300,21100,6820,9520,17550,9970,18400,21000,21500,13700,11900,4680,22950,30400,13350,26000,4450,23850,26100,12200,2130,5900,17100,5283,8160,34400,NA,9070,6440,6670,2810,6190,2910,52800,10150,44500,NA,7610,10550,2890,5390,880,4355,7870,15100,11238,27900,29849,2770,136500,10450,21950,NA,8900,27200,116600,9130,3175,5830,4645,10150,956,3390,4540,91888,24400,8090,3490,2115,53500,3190,9080,8200,7600,1400,38050,2655,10600,18350,7100,7270,2830,8130,11400,10600,14400,22150,11500,NA,31100,14650,11650,15450,7090,21850,11600,20197,39550,6090,56100,9390,12200,59600,6380,4420,15550,5070,3665,6070,20250,25100,8290,4485,25150,5380,NA,839,5030,2540,6990,8360,1200,3245,32500,4990,5620,10800,7070,22850,7740,5110,7130,9130,99500,32950,11800,5050,11150,2270,5640,8830,646,13450,NA,868,9000,5910,12500,5980,17700,20550,2010,10850,7770,3260,5480,13050,2025,18150,1845,9190,113000,4710,61900,13250,6370,4480,9190,5650,9360,23350,6740,NA,23396,10050,11000,1660,19950,7470,16200,1550,33700,10100,15000,7090,25075,14350,4020,21650,5310,31900,9040,5080,12700,8050,1275,3610,5400,22750,3380,13000,226,21750,5740,1349,16150,9800,11350,11400,6520,2190,13650,20350,6990,8670,1435,1965,2465,804,42950,16150,3750,8850,11250,15650,2260,2615,3340,NA,6420,9170,5920,246000,38900,2005,7160,9260,23150,13700,8325,3870,6530,1695,1800,5490,3790,22250,13600,7790,2340,2730,9920,4020,12550,1495,2910,7870,13200,3705,3840,3450,11250,5730,26550,2575,5740,9660,3630,11700,9975,933,6960,12750,15100,2000,59700,1155,20300,10800,11400,6430,80900,7742,49750,12650,15500,2580,32050,2620,13250,5250,12900,4270,13800,1455,4650,17800,NA,8240,622,4745,5900,2230,1465,7430,7950,1315,9470,9476,3225,1140,5640,5290,4835,8915,3835,17800,25850,6120,802,2630,3810,9300,1625,1225,6980,8780,2220,4930,4835,2505,8370,3640,2125,3035,8540,8730,7100,2395,10300,2685,2275,7830,10250,4200,4900,13900,10050,1510,1330,5870,2495,4370,2620,4750,21850,14750,29400,8280,1365,11200,10900,15650,4735,NA,216,1325,1005,5500,1815,4015,12800,12350,4480,25350,3045,16000,2540,12400,6790,2305,1910,13900,1770,2400,3570,5900,2945,3870,5450,11350,11135,108500,8150,7730,9060,3950,7230,6360,1825,905,28267,NA,54500,13250,3155,9290,1115,2355,10750,7740,1420,12950,14400,NA,3025,3830,13000,10100,1510,11900,8230,3815,144,24400,4900,2310,NA,7970,6550,790,7940,3990,4350,10150,11700,3980,18000,4570,2015,7040,5450,3555,10450,3175,3930,12800,2715,6960,6360,4210,1780,6670,4415,1460,10750,15050,2250,19124,5150,2915,2630,4635,4800,6650,4055,3460,3830,6750,14900,17700,7400,5530,17150,25600,2625,8590,13800,16000,19750,4775,22300,10050,1315,3370,5650,438,4165,5510,6990,864,8650,7100,7320,NA,3395,6490,5970,13350,NA,15150,1385,2945,702,3520,3425,30100,9450,2295,3430,21200,7420,1180,3015,5000,13200,19200,4611,3800,2535,30800,5320,8470,2265,82100,746,8400,11700,2475,8250,3730,657,1225,4520,2620,17400,2700,11250,16850,1490,1295,8910,3480,3940,2295,2460,1815,6650,1295,3380,5510,8700,8510,1200,5420,17600,1205,5440,2135,2340,7340,42900,10900,3230,7040,18700,2910,2305,10400,2070,905,6790,11318,2400,1860,1905,2265,41750,5490,76000,45350,6320,7120,48750,3245,7760,15750,7000,7870,2330,2905,2275,2320,4860,3705,8160,9910,1340,1685,3695,4055,1920,1985,4170,7770,4095,7060,4190,5750,23104,1460,3340,1360,5260,2370,10000,42700,1545,NA,2980,15000,1130,1200,5620,1280,3470,1995,39700,2150,2445,NA,4090,3100,3585,1715,3320,2780,9230,4965,6300,2594,3150,5440,11450,8840,2990,121000,NA,2380,1755,7600,6220,187500,4775,5050,6930,4250,9150,16900,4880,NA,5490,3020,4600,11600,4625,8640,7214,NA,2195,NA,3920,19200,6570,2015,8470,7480,3565,3700,1067,7100,2805,NA,2150,1950,1765,3210,1630,7520,7800,5740,2800,11100,1535,2350,4645,2430,3780,173,3575,2035,1030,3685,3525,22200,1960,1950,4170,11000,6920,11550,4445,18450,1585,4235,11200,3615,6410,28457,4020,10300,1425,1100,7050,3310,2970,8510,6090,2295,NA,12300,9750,8730,1135,15250,19300,1310,18800,9760,8160,1815,4525,6080,3590,2920,3108,5910,5730,6430,8140,17200,23400,2160,8799,4895,1480,6110,5350,3190,5353,7700,6090,6560,6840,2520,8500,5420,10250,3142,1744,2230,1665,3855,35100,13722,13600,6860,802,8500,8070,6440,8380,1405,1250,4590,NA,5190,6100,29200,726,6420,4300,35300,8470,26950,1515,1615,7010,1245,2730,2335,2195,3435,4245,1260,12000,6480,3275,4285,13950,1475,NA,6940,1450,1035,8070,23500,5130,6400,4960,4300,11650,964,4170,3060,3905,6500,3800,4225,2920,17300,5120,6700,7260,3220,1365,2930,112500,1305,3040,2020,3365,930,7680,3050,1635,6090,11900,4390,8930,4870,4785,5080,10350,882,1110,1715,7430,5600,1905,2615,3250,6380,2245,12100,6100,1160,4985,4790,2535,8330,5180,7830,12000,569,4580,6480,2555,2635,NA,3645,2725,1315,7350,3890,2795,1475,4035,4515,10350,4300,2850,5330,2275,10450,1460,5560,2335,7130,8400,4815,5240,3535,2215,NA,NA,10000,1755,1625,23500,2700,1995,1735,613,3005,61500,7950,4155,8370,10350,8790,3200,4095,4720,7560,5660,8000,2290,5320,2770,17250,2745,NA,6820,11650,4490,1505,4930,22900,2715,12600,5400,2815,11350,3150,903,3995,2180,18800,7210,2465,5190,1905,1605,2690,69900,3892,1045,5260,8922,1601,6020,1760,3200,3520,5100,12500,4200,1760,1210,4105,20750,6940,6740,2330,2020,4490,9440,4100,705,3698,1090,2623,2070,1367,1135,3475,1800,4845,5900,1760,4450,3960,5300,1615,3155,1630,491,6340,10300,5760,6100,3385,7040,2485,5630,2515,7090,3205,12200,7630,1005,1627,2390,NA,6820,1330,2210,1405,9350,6820,3065,4260,1780,2980,NA,3850,3605,6820,1539,5290,8680,4595,3415,7230,7285,1270,16550,1225,5240,5320,2655,2445,8180,196,3315,2420,787,NA,4990,NA,1360,1930,5600,6620,6750,1313,1325,2405,4020,2140,3100,7217,NA,1730,6000,7950,NA,5941,4480,1620,1440,1135,12200,4450,NA,6200,5050,3590,4040,3580,1030,2060,640,9850,1970,NA,683,2165,11100,5210,2305,6080,5930,3035,626,2010,2860,5450,2550,841,1185,3635,1850,3005,2400,1710,1964,3360,1390,1550,5658,559,1165,5310,5930,3155,2070,11300,5100,3790,5490,3810,2394,2696,14500,3795,NA,875,6290,1710,4006,3460,1290,2060,1440,6298,13650,930,11100,2920,2940,2500,2155,1770,3980,3455,839,12800,5250,8200,1185,8700,4675,1320,445,4780,1305,1795,1120,5010,4345,3330,5250,8156,1765,2895,4610,2525,6600,3050,3055,4535,8830,2080,6480,6600,2290,4035,7710,562,2334,2700,757,4460,1820,3350,6368,3220,868,5150,7860,3850,7450,3060,2250,3390,1595,2635,1515,3450,7200,2760,6930,3810,2580,943,5800,4470,4030,2387,1370,2926,1420,2055,3490,2295,3105,3540,1935,2150,362,3260,7080,3100,1895,1300,2345,1665,4500,2430,3815,2130,5970,2745,2810,8410,4575,4450,4145,849,2975,996,4030,2985,5060,1695,3215,6520,3275,5990,1415,1020,4300,18900,4350,2750,9910,3670,4110,1905,11500,872,1700,7190,5130,639,2735,6850,2580,4860,18100,3968,4210,3660,8160,2307,6070,4755,20800,2570,2800,4185,4505,14473,10100,2330,3000,1425,2340,1445,567,2040,1600,2252,3535,3670,423,9200,495,2300,1855,11400,2300,2815,8820,4985,3830,2672,4670,2980,5210,4140,7380,864,2490,6450,3260,3910,1640,4710,8600,1760,1060,1850,1465,2725,3280,1000,6270,1605,4945,1490,4290,4475,6230,2770,956,3365,1115,853,2240,1645,783,5260,3170,2315,14700,3010,6900,3900,2540,1065,785,7020,3995,1630,1389,680,4495,1115,4180,1610,12900,390,3435,4500,38550,2303,5390,42800,284,2505,1030,183,2975,3140,4400,1655,6470,11650,5990,1490,3745,989,914,2480,536,4250,3420,4475,3670,2295,3800,2945,6680,1032,10550,2100,3070,2435,2810,17400,3575,2795,529,3000,3485,23850,485,805,5030,3650,4200,2450,1440,535,6350,4790,4855,3550,73000,3525,774,1823,1950,2910,2605,4680,322,19000,1850,635,10400,605,20177,3135,5750,2905,1755,2240,828,4315,3160,701,2020,536,1140,408,387,998,155 -"2019-05-16",41550,71900,119000,299500,127500,212500,335500,187686,1315000,235500,98000,46100,44700,258000,216000,25750,244500,42350,205000,79800,133500,200000,500000,99500,168000,71500,71000,278000,36800,98300,83800,109000,118000,422000,13800,70637,65082,263000,27950,77200,14000,30950,11400,15450,17200,153500,308000,7250,75100,7770,48800,35000,49600,88700,98600,41950,70000,166000,45850,36900,16450,286500,94800,108000,192300,402152,13200,146500,61300,32300,34300,52400,152500,41600,31250,21250,297000,35650,81000,101500,225927,202000,27750,25900,105000,5750,32800,182300,62000,273500,41200,69037,82500,38900,91400,6890,4475,26250,17050,34000,4925,20750,33350,30900,86700,511788,730000,16800,3520,79600,4870,50800,32400,176192,29600,22150,292500,87500,86900,162000,30200,402400,81200,27450,24100,31800,47900,20000,45950,169500,30800,115800,14450,39150,88100,81000,79300,19450,131000,NA,46300,40700,15900,71700,69400,264000,101200,15150,21700,63200,5230,16850,43650,51541,47800,91300,14050,710000,85900,69000,3570,55900,4375,8340,5990,6310,79561,58300,1485000,8690,6710,6120,13000,NA,18600,46200,167500,13000,14700,5500,42300,NA,55200,12450,90718,66100,22350,27950,74000,32950,179000,14150,13900,28650,169400,17900,32000,94800,11500,16548,18354,43500,118000,51400,41500,22050,259500,22800,99200,10100,11700,50100,24500,148000,76500,21700,25100,33000,7630,21850,264000,10350,60200,5300,61000,18550,26000,43800,34000,79000,57500,16800,21750,82249,11700,145500,60400,3970,117000,36000,41700,NA,18200,91000,15300,155000,38600,29600,10450,5160,41950,25750,25150,37200,11050,69100,15900,78000,19000,38050,44300,34250,64100,21100,35200,24400,12800,2820,14400,54000,49950,4205,66700,48650,2400,42450,36100,36750,6510,45850,103000,48700,12750,3150,33123,25050,17000,36100,90800,67900,36500,29600,25850,33800,3834,15750,17900,73400,84000,894,26650,7730,23800,70600,6760,78200,12800,2885,15750,54500,2405,45100,41450,25300,10150,20800,52100,18150,6130,27300,41500,7320,45150,58600,119000,56500,23250,9151,59300,27900,7840,50300,55800,23200,18118,14350,22400,40650,22400,45337,25700,55473,12400,14450,21150,67600,49400,NA,1255,4070,13450,34400,582000,8400,8250,2285,25800,4245,16000,27950,7090,93500,NA,6880,16397,11250,16150,8970,39650,63600,35000,NA,8430,12300,31000,3300,733,11850,27364,20350,10600,9180,138000,10981,48600,13000,17800,11750,22550,26950,318000,9950,20000,5690,56800,24450,75000,43250,32100,3455,38200,7200,144500,4085,43500,6173,NA,13550,31100,20450,50800,9850,10500,7140,24900,NA,5800,4665,8680,86900,37150,38900,24300,16100,49400,17250,15250,86000,12950,21550,10000,18550,35277,22300,NA,8550,3786,26300,20200,7120,58000,23450,2420,NA,15800,9470,34550,8750,90100,35500,13300,14100,6350,8400,10800,91100,17100,NA,11350,13450,NA,16500,14550,30050,28900,59800,28350,11250,7630,2995,75200,9450,3785,29000,5931,6480,1924,8700,14450,4470,12850,4505,14900,24950,8750,9130,18550,93900,11700,19550,1810,25693,6770,66100,603000,NA,11582,24400,41059,7160,20950,6870,5770,10000,5330,13800,11100,686,6500,17200,17850,34350,2295,6910,12000,6670,96100,41800,19700,1035,4280,8980,15709,24150,9940,6470,7490,2785,42900,10750,15100,6020,41500,24000,4495,49245,193000,7850,83700,2205,66500,19350,8220,NA,11000,60900,43100,33850,1235,92700,NA,13250,7390,5430,1660,5650,55400,3285,3650,16000,29950,2350,58500,12400,24450,9060,47400,38950,18600,10500,7040,9390,10700,25350,27550,16800,4410,8610,17500,55300,3575,2790,NA,3195,14750,60400,12800,11550,37950,3250,208000,15750,21900,85100,10250,10550,21900,13850,42700,28000,NA,23350,5910,15200,35500,11650,17350,8180,9600,2605,17350,12200,2860,26400,9530,4610,2040,5760,13950,1295,NA,1480,7760,5670,16050,5140,1820,16500,59000,4065,9390,41800,10650,5980,125000,1075,7650,4530,21100,479,12100,18600,36400,4500,3610,9890,NA,10750,17150,3060,15000,19000,9630,91600,20650,6830,9820,17300,9990,17900,21000,21150,13550,11750,4655,22900,30050,12850,26500,4455,23500,25650,11650,2190,6070,16850,5021,8350,35000,NA,8800,6000,6410,2665,6070,3030,52700,9900,43700,NA,7390,9830,2890,5010,882,4375,7780,15050,10582,28550,29648,2705,131500,10050,21650,NA,9280,26100,117000,8690,3145,5720,4640,10050,924,3280,4510,88448,24400,7670,3290,2165,54500,3610,8820,7790,7220,1350,36850,2710,10500,17550,6850,7180,2785,8070,11800,10400,14650,23550,11650,NA,30450,13800,11450,13350,6850,21150,10950,19586,39900,6060,55100,9330,11900,62400,6260,4195,15650,4890,3600,5880,20150,23500,7980,4495,25250,4855,NA,838,4975,2540,6990,7850,1200,3345,32650,4955,5700,10700,7750,22300,7740,5170,6660,8960,97600,32600,11400,5010,11100,2180,5560,8850,656,12400,NA,922,8440,5790,12200,6000,17400,20150,2000,10800,7680,3420,5490,13100,1950,17800,1860,9360,115500,4675,68100,13200,6140,4620,9670,5530,9070,23450,6700,NA,23146,9600,10350,1580,19500,7580,14800,1550,32300,9000,15000,7300,25504,13750,4240,20750,5050,33050,9050,4985,12600,8050,1265,3435,5390,22450,3325,13450,227,20400,5880,1461,14400,9650,11150,11750,6490,2175,13000,19900,6390,8450,1425,1915,2375,804,40550,15400,3775,8850,11100,15000,2460,2635,3289,NA,6840,9090,5900,247500,39650,2000,6860,8980,22750,13550,8101,3860,6570,1715,1650,5480,3735,21600,13700,7700,2330,2765,9840,3950,11650,1530,2875,7870,12450,3675,3715,3375,11450,5700,25850,2595,5560,9300,3795,12050,9600,982,7000,12700,14200,2170,58800,1115,19850,10000,11150,6700,80600,8046,49900,12550,14650,2450,30850,2465,13150,5430,12850,4165,13600,1420,4900,17650,NA,7990,601,4630,5870,2195,1475,7300,7910,1315,9320,9644,3255,1105,5560,5280,4600,8473,3840,17350,26350,6160,799,2635,4020,8800,1610,1225,6710,8590,2315,4935,4810,2430,8250,3545,2095,2925,8430,8300,7180,2360,10000,2660,2290,7500,10050,4200,6370,13750,10500,1475,1345,5710,2435,4470,2620,5340,21500,14650,29500,8070,1515,10900,10650,15000,4650,NA,209,1370,1120,5400,1850,4000,12600,12650,4480,25400,2975,16050,2500,10850,6490,2190,1885,13150,1700,2400,3225,5750,3035,3700,5570,10900,10743,109000,7150,7470,10300,3860,7200,6600,1830,899,27866,NA,59200,13450,3130,9280,1005,2280,10200,7720,1310,13000,14100,NA,3030,3800,13100,9960,1480,11400,8380,3790,143,23400,4915,2270,NA,7400,6380,796,7630,3945,4235,9400,11850,4005,16900,4565,2015,6970,5160,3520,10200,3110,3755,13000,2615,6590,6190,4200,1805,6570,4255,1483,10850,14600,2240,18941,4995,2970,2595,4515,4835,6460,3830,3275,3645,6450,14800,17200,7370,4890,17200,25050,2575,8510,14000,15950,19950,4800,21900,10000,1315,3390,5670,425,4100,5310,6940,848,8340,6700,7290,NA,3300,6440,5920,13750,NA,14750,1330,2955,690,3485,4200,29850,9300,2355,3620,20750,7420,1155,2935,4915,13150,18800,4324,3700,2510,30150,5340,8360,2295,83200,725,8180,11450,2375,8380,3495,644,1160,4400,2480,16800,2620,11000,16200,1445,1270,8880,3340,4110,2225,2465,1760,6610,1255,3230,5500,8710,8214,1195,5140,17050,1180,5450,2135,2370,7160,42250,10000,3240,7030,18650,2665,2260,10200,2030,890,6770,10447,2485,1925,1925,2260,42150,5330,75800,45800,6260,6860,46750,3270,8110,16350,7250,7830,2340,2915,2310,2309,4790,3505,7690,9860,1320,1700,3565,4125,1790,1900,4305,7690,4095,7050,4140,5710,23303,1435,3280,1380,5330,2230,10000,42700,1510,NA,2980,14800,1095,1160,5600,1220,3470,1940,38900,2615,2330,NA,4090,3000,3295,1740,3325,2780,9340,5000,6290,2524,3150,5350,11300,8900,2990,122500,NA,2280,1750,7840,6210,185500,4820,5080,7040,4250,9240,16300,4790,NA,5440,2880,4600,11250,4445,9200,7309,NA,2195,NA,3690,18900,6550,2020,8410,7540,3565,3540,1085,6900,2900,NA,2145,1835,1760,3230,1560,7270,8500,5890,2740,11050,1530,2330,4535,2350,3780,168,3450,2005,980,3580,3515,22900,1960,1930,4170,11150,7330,11350,4450,18350,1540,4075,10700,3520,6557,29123,3990,10050,1410,1100,6990,3335,2725,8400,5890,2315,NA,12350,9100,8470,1120,15000,19650,1310,18800,9800,8030,1815,4525,5800,3650,2895,3125,5500,5680,6710,7607,17100,22250,2175,8640,4980,1440,5920,5290,3175,5232,7460,6310,6440,6770,2555,8420,5420,9980,3146,1708,2120,1660,3600,34900,13372,13500,6510,768,8360,8100,5950,8160,1365,1265,4415,NA,5190,6200,29000,702,6520,4260,35300,8080,26950,1510,1560,7010,1195,2695,2285,2115,3355,4170,1210,11700,6410,3335,4240,14400,1435,NA,7600,1360,1050,8010,23850,5000,6130,4980,4330,10700,928,4240,3060,3900,6580,3750,4075,2810,18050,5140,6410,7170,3220,1660,2800,114500,1285,3010,2040,3355,900,7450,2920,1635,6470,11150,4315,8610,4895,4370,4950,10200,907,1080,1715,7070,5450,1890,2710,3125,6220,2265,11900,6120,1160,4955,4685,2220,8080,5150,7560,11400,564,4835,6530,2465,2605,NA,3480,2670,1325,7190,3920,2535,1430,4075,4835,10450,4150,3055,5355,2370,10700,1460,5550,2340,7060,8720,4790,5200,3565,2155,NA,NA,10100,1780,1600,23350,2745,2060,1735,594,2740,62900,7780,4190,7980,10200,8949,3210,4430,4765,6920,5640,7970,2160,5420,2720,16500,2695,NA,6900,11250,4430,1510,4765,23350,2770,12600,5350,2505,10800,2920,883,3915,2075,19150,7220,2430,5010,1925,1455,2725,69900,3887,1010,4980,8402,1599,5640,1885,3180,3550,5010,12450,4200,1810,1210,4280,20100,6750,5850,2245,1990,4455,9190,3720,689,3669,1110,2569,2110,1350,1135,3500,1625,4485,5700,1750,4430,3845,5170,1615,3060,1630,480,6410,10300,5540,5730,3310,7060,2495,5630,2610,7050,3085,12150,7530,1030,1608,2355,NA,6440,1245,2230,1405,8330,6810,3110,4040,1785,2885,NA,3765,3640,7430,1520,5490,8750,4570,3420,7310,6802,1465,14550,1175,5000,5250,2785,2400,8120,196,3420,2360,787,NA,4940,NA,1305,1900,5510,6240,6680,1281,1390,2350,4100,2105,2900,7109,NA,1730,5875,8040,NA,5857,4310,1575,1450,1125,11900,4595,NA,6110,5210,3590,3985,3600,970,1990,646,9970,1935,NA,647,2150,10900,5210,2285,5920,6060,3070,622,1910,2840,5240,2435,844,1185,3640,1805,3000,2430,1730,1826,3355,1390,1540,5552,559,1135,5220,6360,3300,1960,11800,5060,3545,5540,3755,2383,2390,14650,3755,NA,835,6120,1660,4436,3505,1295,2000,1430,6174,13800,964,10500,2960,3153,2465,2100,1695,3910,3440,839,12800,5120,8600,1170,8850,4985,1285,450,4750,1290,1800,1045,4750,4305,3330,5210,7780,1740,2880,4500,2520,6720,2995,3025,4550,8660,1995,6430,6600,2305,3965,7220,585,2289,2570,892,4370,1800,2970,7104,3250,860,5260,8180,3925,7450,3060,2250,3505,1525,2560,1480,3395,7230,2555,6750,3790,2560,934,5750,4360,3945,2368,1315,2889,1375,2025,3365,2240,3050,3450,1930,2145,362,3285,6930,2990,1825,1350,2290,1620,4540,2460,3745,2035,5890,2750,2955,8320,4485,4390,4120,825,2955,1070,3910,2565,5040,1645,3210,6950,3230,5790,1425,992,4300,18700,4295,2750,9520,3665,4170,1935,11450,870,1610,8980,5120,639,2745,6640,2585,5050,18250,3909,4140,3550,7800,2307,5760,4350,20950,2565,2750,4100,4350,14376,9110,2340,2905,1425,2255,1430,583,1970,1510,2273,3550,3445,423,9230,495,2345,1720,10700,2390,2715,8040,4195,3785,2592,4710,2915,5030,4180,7490,920,2375,6210,3335,3630,1620,4620,7670,1750,1115,1800,1450,2725,3285,1000,6260,1535,4945,1490,4205,4470,6150,2780,946,3370,1085,843,2205,1745,775,5540,2985,2335,14350,2910,7280,3725,2500,1065,783,6930,3875,1365,1389,679,4355,1105,4395,1630,13100,393,3350,4445,41100,2432,5280,41700,274,2500,1040,179,2995,3110,4530,1700,6360,11900,6030,1485,3465,980,914,2465,519,4120,3375,4475,3725,2250,3800,2955,6680,1004,10700,2270,2985,2430,2800,17750,3580,2795,534,2910,3440,23300,485,805,5030,3610,4075,2385,1430,522,6170,4700,4710,3550,73300,3485,772,1781,1950,2785,2465,4800,315,19600,1845,630,10350,604,20011,3010,5760,2990,1765,2125,807,4200,3070,701,2020,536,1095,408,387,998,155 -"2019-05-17",41200,71600,121000,303500,125500,212000,334000,186731,1271000,234500,97400,45700,44950,257500,215000,25450,242000,42000,203000,80500,124500,197500,493500,100000,168000,71400,70900,275500,36400,97700,84500,109500,117500,421500,13700,69639,64415,263500,27850,76600,13950,31050,11400,15300,17200,149000,311500,7340,71600,7650,50200,35650,50300,84300,97600,41700,71200,161500,45200,36800,16700,280000,94800,106000,189600,404116,13200,145500,59600,31900,34250,51500,150000,41300,31200,21200,294000,35150,85300,103000,224491,200500,27650,25650,103500,5840,32050,182400,64300,282000,41150,68644,82200,39500,92200,6960,4410,27650,17000,33800,4835,20500,32300,30650,86500,475885,723000,16650,3430,82900,4905,50100,32000,174778,28750,21850,292500,89500,85900,160600,29800,406300,80800,26750,24200,32300,47750,19950,45500,163500,30150,115300,14550,38800,87300,80000,78600,19800,128500,NA,44950,40400,15900,71300,69000,255500,99700,14550,21550,63200,5080,16700,42800,51351,47550,91700,14650,702000,85600,67100,3585,56000,4380,8280,5850,6330,79167,56100,1476000,8620,6650,6030,12800,NA,17750,45850,168000,12950,14650,5530,43750,NA,56400,12450,90337,63500,21950,28000,73300,33050,175000,15300,14050,27650,168100,18300,31700,94100,12550,16978,18217,41750,117000,49400,40850,22450,255000,22150,96700,10100,13550,50200,24800,141000,76500,22400,24000,31000,7560,21750,260000,10300,59800,5310,60400,18250,26450,43250,34667,77100,58500,16400,21700,81060,11550,143000,59500,3980,114500,36050,40900,NA,17800,90900,15900,155500,38050,29250,10350,5120,42400,25350,24850,36300,10750,67200,15950,73600,18950,37800,42500,34500,62300,21950,34800,24650,12500,2760,14450,54400,49050,4165,65200,47800,2390,42400,35500,36800,6370,44250,101000,50700,12650,3140,32102,27400,16450,37300,95500,69400,36700,29500,25550,33300,3686,15550,17950,74800,82200,886,26900,7770,23750,71400,6740,76400,12850,2940,15900,53700,2360,45250,39500,25450,9950,20850,50500,18400,6080,26750,40650,7400,44100,58000,116000,55600,23450,8798,57800,27300,7550,49850,55700,23050,18451,14500,21250,40600,22150,45434,25650,53382,12150,14250,20850,67700,49100,NA,1245,4070,11750,33300,579000,8980,8040,2325,25800,4215,14300,26550,7180,93100,NA,6780,15879,11500,15800,9200,41605,65600,34450,NA,8540,12750,33650,3405,735,11800,27702,19700,11000,9250,138000,10933,48700,13000,17800,11600,22500,26400,319500,9950,21050,5810,57300,24450,74600,44250,32150,3485,37900,7250,142000,4080,43200,6017,NA,13600,31300,20400,50600,10300,10250,7000,24800,NA,5790,4680,8540,85100,37500,44150,23700,16200,48800,17350,15750,85900,12600,21300,10100,16750,34180,21900,NA,8790,3713,28300,20050,7090,57600,23050,2330,NA,18800,9300,33500,8680,87200,34850,13400,14100,6230,8310,10900,91400,17050,NA,11100,13350,NA,16150,14800,29250,30800,58800,28000,11450,7350,2905,75300,9450,3800,32150,5931,6450,1879,8170,14150,4470,12850,4435,14850,25200,8780,9370,18650,94100,12200,19100,1810,24477,7020,66800,592000,NA,11492,22700,41631,6620,20900,6940,5630,9970,5290,13700,10900,689,6670,17450,17900,34150,2290,6580,11600,5790,94300,38700,19400,1020,4150,8810,15518,23700,10050,6440,7610,2705,41800,10550,15150,6120,42150,23050,4560,49635,192500,8050,84700,2210,66800,19150,8050,NA,10900,60700,44000,33900,1185,98700,NA,14250,7270,5280,1660,5620,54300,3360,3625,17450,29950,2385,57400,12100,24350,8830,47350,39150,18000,10500,6900,9400,10600,24700,26600,17200,4285,9130,17300,56200,3570,2760,NA,3200,17000,60500,13400,11550,37650,3275,204000,16350,21700,80800,10700,10400,22200,13150,42950,30600,NA,23450,5830,15000,35050,11350,16150,8190,9560,2640,17350,11950,2960,25950,9730,4195,2060,5670,14050,1335,NA,1560,7600,5620,17050,5020,1820,16100,58500,3970,9260,41800,10700,5920,124500,1075,7550,4250,20800,480,12200,18550,37050,4440,3595,9640,NA,10450,17050,2915,15000,19050,9640,91600,20700,7000,10550,17100,10450,16700,20750,21300,13750,11900,4585,22500,30250,12850,26050,4495,23600,25500,11700,2400,6480,16600,5283,8100,38500,NA,8670,5970,6300,2720,6310,3110,52900,9910,43050,NA,7320,9760,2960,4985,895,4290,8100,14950,10535,28350,29648,2690,128500,10200,20850,NA,9100,25850,115500,8880,3085,5570,4615,9930,933,3250,4460,88153,23850,7400,3290,2185,56200,3665,8510,7850,7190,1330,35750,2715,10700,17800,6840,7010,2750,7940,11850,10350,14350,22400,11600,NA,30200,13950,11300,13400,6500,20950,10700,21982,39700,6130,55600,9370,11850,63800,6180,4250,15300,4770,3585,5700,19950,23150,8280,4600,25250,4600,NA,856,5030,2500,6960,7650,1190,3250,32650,5000,5730,9970,8360,21800,7740,5090,7040,8540,95600,32300,11600,4925,11100,2160,5590,9120,651,11950,NA,925,8450,5770,12100,6170,16800,20200,2095,11150,7580,3290,5530,13200,2110,17550,2065,9340,118500,4780,69700,13000,6310,4495,9890,5420,9100,22900,6800,NA,23096,9890,10400,1565,19350,7670,14450,1505,32400,8600,15000,7200,24884,13350,3900,19800,5060,32000,8830,4975,12800,8150,1280,3435,5330,21850,3325,13350,227,20000,5850,1465,13900,9720,10600,11850,6390,2165,12400,19650,6110,8480,1465,1900,2410,806,38100,15450,3815,8670,11050,14800,2805,2610,3275,NA,6530,8970,5920,245500,39500,2345,6850,8970,22650,13350,8694,3915,6380,1700,1690,5480,3675,21800,13900,7760,2235,2600,9720,3965,11350,1505,2890,7870,12250,3680,3745,3355,11100,5800,25950,2605,5550,9250,3775,12150,9550,971,7060,12750,14100,2240,58600,1085,20450,10100,10900,7540,79900,8122,48300,11950,14400,2415,30400,2425,13050,5280,13150,4160,13350,1380,5110,17600,NA,7520,604,4650,5870,2160,1430,7350,7990,1325,9250,9614,3225,1140,5530,5210,4570,8542,3835,17200,26100,6170,806,2565,4185,8800,1620,1250,6550,8580,2245,4765,4810,2500,8280,3500,2060,3000,8410,8270,7490,2325,10400,2600,2250,7480,10100,4200,6310,13300,10550,1300,1305,5840,2445,4395,2605,5450,21750,14700,29550,7910,1405,10600,10500,15200,4620,NA,206,1285,1185,5380,1865,3990,12600,13000,4480,25150,2950,16450,2530,10200,6120,2195,1825,13100,1665,2400,3120,5610,2965,3590,5660,10850,10645,109000,6550,7340,9550,3925,7160,6480,1820,844,27466,NA,55000,13450,3230,9400,1010,2250,9950,7760,1340,12800,14250,NA,3050,3790,13200,9860,1460,11050,8380,3760,142,23550,4900,2255,NA,7230,6190,796,7650,3830,4155,9050,12150,4045,16900,4330,2015,6870,4995,3500,10500,3105,3725,13150,2600,6410,6290,4200,1815,6580,4395,1456,10850,14000,2200,18850,4960,3005,2665,4455,4865,6630,3790,3160,3700,6350,14900,17100,7450,4515,17150,24850,2515,8510,14750,15750,20100,4870,21800,9990,1315,3360,5600,427,4030,5170,6960,831,8040,6720,7590,NA,3280,6800,5910,13750,NA,14250,1330,3005,681,3450,4015,29550,9220,2400,3540,20450,7410,1120,2975,4820,13100,18250,4231,3685,2555,30150,5440,8390,2295,83200,720,8120,11300,2285,8480,3485,632,1115,4430,2295,16600,2610,11000,15800,1415,1330,8700,3365,4220,2228,2490,1755,6600,1240,2940,5580,8710,8962,1165,4995,17050,1175,5540,2125,2450,6920,42300,9850,3285,6890,18700,2660,2220,10400,1975,892,6770,11366,2450,1915,1940,2280,42750,5620,75800,45800,6350,6610,50000,3260,8090,16400,6600,7760,2420,2930,2310,2325,4800,3300,7200,10050,1295,1705,3565,4220,1895,2200,4350,7660,4120,7140,4130,5760,23553,1435,3355,1385,5040,2265,10000,42700,1490,NA,2980,14450,1045,1130,5600,1230,3420,1870,39350,2615,2310,NA,4140,2985,3070,1730,3300,2780,9450,5020,6210,2533,3150,5280,11200,9000,2990,123500,NA,2315,1720,7430,6160,184000,4760,4905,7070,4340,8990,16100,4965,NA,5240,2860,4600,11150,4470,9980,7333,NA,2195,NA,3730,18950,6560,2025,8380,7740,3560,3590,1053,6800,2900,NA,2160,1790,1770,3574,1430,7210,9500,5920,2745,11250,1545,2365,4590,2315,3780,167,3470,2005,952,3470,3535,26500,1940,1885,4170,11200,7400,11200,4385,17850,1520,3910,10700,3365,6577,29684,3985,10100,1405,1100,6890,3375,2760,8520,6060,2310,NA,12000,8990,8440,1185,17300,20750,1320,19400,9930,7970,1815,4525,5760,3700,2915,3100,5300,5720,6730,7656,17000,21450,2125,8581,4920,1465,5870,5300,3120,4859,7900,6370,6530,6720,2560,8200,5420,10600,3174,1708,2110,1640,3630,35150,13322,13250,6540,753,7300,8150,6000,7950,1360,1330,4375,NA,5310,5890,28550,702,6310,4290,35400,8050,26850,1495,1560,7010,1175,2705,2270,2155,3295,4090,1180,11750,6310,3325,4390,14100,1445,NA,8730,1450,1045,7940,23500,4950,6150,4920,4130,11000,889,4230,3060,3865,6460,3670,4020,2870,16750,5270,6370,7040,3220,1495,2700,113500,1305,3010,2030,3345,863,7660,2795,1635,6400,10850,4270,8600,4850,4210,4835,10050,891,1075,1715,7050,5270,1850,3180,3100,6350,2295,11750,6180,1160,4950,4705,2275,7950,5410,7530,11100,567,4705,6540,2510,2550,NA,3750,2695,1330,7340,3900,2360,1395,4120,4740,10300,3905,3035,5405,2280,10100,1460,5540,2715,7410,8090,4810,5210,3600,2160,NA,NA,9930,1780,1600,23200,2625,2025,1640,596,2815,63100,7560,4265,7720,10250,8949,3195,4535,4630,6350,5500,8080,2100,5470,2720,16350,2660,NA,6960,11450,4395,1480,4770,23700,2855,12850,5620,2225,10650,2800,889,3710,1995,19300,7380,2480,4985,1935,1365,2695,70200,3863,1010,4810,8082,1595,5650,1840,3210,3580,4925,12150,4180,1850,1210,4030,20100,6800,5550,2290,1980,4485,9320,3690,689,3732,1100,2574,2160,1371,1150,3560,1660,4550,5760,1755,4470,3835,5140,1650,3105,1630,461,6640,10300,5540,5730,3315,7300,2505,5630,2620,7030,3080,12600,7480,1065,1613,2345,NA,6380,1210,2275,1370,8430,6700,3140,4010,1775,2760,NA,3615,3675,7000,1492,5490,9340,4600,3425,7480,7145,1355,14600,1145,4940,5390,2700,2380,8020,194,3360,2420,787,NA,5130,NA,1200,1900,5550,6020,6840,1276,1370,2325,4070,2125,2795,6978,NA,2245,5975,8350,NA,6041,3950,1550,1390,1110,11750,4530,NA,6080,5190,3590,3980,3690,966,1960,653,9920,1945,NA,626,2200,10800,5200,2325,5710,6070,3050,622,1910,2845,5280,2425,823,1210,3460,1808,3000,2395,1730,1753,3395,1410,1545,5437,553,1135,5240,6510,3230,1960,11050,5030,3270,5450,3895,2416,2417,14600,3755,NA,1006,6020,1615,4194,3545,1275,1990,1435,6212,13750,961,9940,2905,3102,2465,2135,1645,4000,3475,839,12400,5020,8800,1195,8940,4880,1280,442,4615,1240,1835,1035,4705,4195,3330,5200,7630,1740,2885,4650,2500,7330,3060,2965,4570,8580,1990,6460,6660,2275,3960,6950,611,2283,2575,894,4330,1755,2800,7433,3270,862,5070,7660,3855,7410,3095,2250,3300,1470,2585,1510,3325,7020,2675,6730,3795,2500,939,5790,4295,3925,2363,1325,2740,1285,2040,3300,2165,3045,3460,1940,2155,346,3285,6840,2915,1790,1270,2315,1585,4620,2505,3670,1995,6010,2730,2940,8160,4440,4415,4040,842,2910,1050,3950,2400,5060,1640,3190,7030,3225,5770,1460,989,4300,18300,4265,2750,9300,3510,4170,1955,11350,870,1640,8300,5230,639,2735,6640,2585,5000,18350,3928,4215,3500,7900,2301,5710,4295,21350,2560,2730,4055,4350,14038,8800,2335,2875,1430,2145,1410,586,1970,1490,2273,3685,3380,423,9190,495,2280,1650,10500,2420,2775,8700,3990,3640,2601,4850,2870,5030,4335,7440,945,2280,6330,3255,3600,1635,4645,7560,1700,1070,1825,1450,2725,3325,1000,6330,1520,4945,1490,4235,4550,6110,2735,1095,3430,1100,825,2200,1725,773,5350,3070,2295,13400,2775,7020,3555,2525,1065,790,6570,3775,1350,1389,684,4290,1080,4330,1625,14550,386,3295,4445,41650,2401,5370,41950,273,2370,1055,179,2995,3125,4740,1720,6450,11900,6000,1490,3550,966,914,2600,506,3990,3430,4455,3745,2240,3800,2940,6680,1145,11100,2000,2905,2430,2795,17350,3580,2885,573,2860,3440,23550,485,805,4950,3575,3940,2400,1520,510,6360,4745,4595,3550,70900,3490,772,1768,1950,2770,2500,4995,313,19700,1860,631,10500,580,20011,3030,5590,3030,1855,2115,786,4490,3045,701,2020,536,1050,408,387,998,155 -"2019-05-20",42000,70900,118500,293500,129000,217000,330000,179567,1282000,235000,96600,46350,45400,260500,208000,25400,241500,42650,201000,81000,126500,195000,484500,103000,165000,71500,70500,277000,36600,95900,83100,106500,114500,424000,13750,69041,62223,257000,27450,78000,13800,31000,11350,15400,16750,154500,309000,7320,69000,7550,50000,36000,49400,86700,97500,41500,71000,162500,44650,36650,16600,283000,94100,103000,190200,395768,13150,146500,60600,31950,34450,50200,151500,41800,30950,20750,300000,35150,85800,102500,225927,197000,28250,25750,103500,5810,31900,180600,65500,271500,41500,67171,81800,39000,92600,7040,4390,27200,16800,34300,4850,20600,31250,31000,86100,457691,720000,16700,3405,80700,4840,49650,31350,166452,27500,22100,301500,94700,86100,158000,29850,402100,79600,26450,23050,31000,49050,20100,44900,156000,30100,111500,14600,39350,85700,77900,75700,19450,126000,NA,44850,42300,16000,71900,66900,254000,97000,13900,21200,61500,5080,16700,43400,49731,46000,93100,14700,710000,85300,65700,3540,54000,4225,8340,5810,6170,76883,53900,1458000,8550,6520,5870,12850,NA,17450,46000,166000,12800,14050,5540,42900,NA,56900,12350,88621,61200,21450,26950,72700,33000,171000,14900,13700,27600,169000,17900,30350,94200,12300,16596,18217,40100,113000,51900,41000,23300,252500,22950,96700,10300,13700,49550,25900,140000,76500,22650,24150,27950,7350,21500,257000,10500,60400,5270,59900,17850,26150,44200,34833,77300,57400,16300,21250,80168,11500,139000,60100,3770,111000,35250,40150,NA,17550,91600,15550,153000,36550,28750,10350,5080,43550,25100,24300,35300,10000,68900,15750,69800,18750,37750,41000,34500,61800,20950,35850,24350,12200,2725,14350,54500,51300,4240,65600,46250,2385,41600,36050,36800,6320,41800,100500,49650,12850,3090,31470,27800,16500,38500,100500,70300,36200,29250,24250,32700,3586,15100,17000,75500,77900,880,26300,7620,23250,71300,6600,75700,12700,2865,15600,53100,2355,43600,39350,24500,9400,19950,48700,18200,6070,26350,38400,7530,44200,58200,114500,54100,23300,8703,58100,25700,7390,45850,56300,22650,18742,13850,22200,40900,20550,44608,25450,51381,12100,13750,20550,68200,48800,NA,1225,3975,12250,32000,567000,9200,7950,2295,25400,4070,14100,25000,7140,88900,NA,6600,15707,12000,15700,10550,39650,62800,33200,NA,8540,12400,33100,4000,733,11450,26978,19450,10700,9140,138500,10408,48350,12900,17200,11450,21400,26150,318500,9950,20400,5680,57000,24550,74200,43000,30800,3425,38000,7140,143000,4050,43650,5920,NA,13500,30850,20100,50100,9770,9980,6790,24200,NA,5740,4625,8110,84700,37150,43950,23300,15700,48000,16900,14800,84700,12550,21000,10000,15200,34085,22000,NA,8400,3627,26800,19900,6970,54700,23000,2240,NA,17950,9540,34200,8710,86400,34650,13150,14050,6150,8520,11000,92200,16700,NA,11150,12950,NA,15150,14100,29100,31300,58500,26700,11150,7360,2830,77000,9630,3450,30650,6116,6250,1891,8070,13500,4435,12350,4405,14500,25050,8530,9100,18300,94200,11400,19100,1805,24720,6950,64600,586000,NA,11175,22050,41488,6700,20550,7150,5600,9730,5230,12750,10900,696,6280,17950,19050,34100,2295,6580,11600,5650,93000,39950,18950,1000,4160,8700,15327,23100,9950,6390,7340,2605,43250,10350,15150,6140,42000,23600,4640,46612,194000,7730,88400,2110,67700,18850,7840,NA,10750,60400,42200,33850,1115,100000,NA,14850,7200,5220,1590,5540,51900,3240,3420,16600,30000,2325,55100,12200,24350,8720,46350,38750,17900,10500,6770,8820,10400,26600,25600,16900,4210,10800,16700,55500,3450,2635,NA,3180,17000,56600,12950,11200,37000,3190,206500,15900,20800,86100,10900,10150,21900,13200,39850,29250,NA,23650,5450,14950,34200,11150,16050,7970,9400,2610,17400,11800,2945,24800,9160,4265,2030,5410,14100,1285,NA,1575,8480,5560,15700,5010,1800,16050,58300,3875,9350,42150,9270,5890,125000,1000,7480,4570,20050,473,12000,18500,35700,4360,3405,9510,NA,10600,17400,3110,14750,19500,9430,90900,20050,6940,10250,16100,10700,16050,20500,20350,13350,11750,4445,22500,28700,12650,25200,4485,22800,25550,11350,2400,6230,16050,5467,7650,39000,NA,8260,5840,5930,2710,6070,3085,51300,9510,42750,NA,7240,9210,2910,4735,872,4180,8500,14700,10301,26800,29497,2665,131000,10000,21100,NA,9200,25100,113600,8540,3040,5380,4600,9850,900,3255,4305,87171,23600,7450,3290,2075,57200,3515,8770,7440,7130,1315,35700,2625,10400,17250,6770,6780,2655,7930,12600,9990,14350,22650,11600,NA,29100,13100,11100,12250,6340,19300,10700,22780,39150,5990,54300,9030,11600,63500,6020,4125,15350,4675,3540,5390,20150,23250,8240,4520,25200,4440,NA,855,4980,2480,7040,8600,1160,3090,32600,5010,5640,9800,7830,21700,7740,4990,6940,8460,94300,32150,12300,4735,10900,2040,5000,8940,645,11600,NA,888,8440,5640,11450,6110,17950,19100,2080,11000,7370,3130,5510,13150,2015,17400,2080,9000,115000,4695,69600,12500,6270,4500,9800,5070,9180,25650,6750,NA,22219,9980,9920,1555,19050,7570,14100,1625,32300,8160,15000,7290,24217,13150,4220,21100,4875,31300,8540,4810,12600,8030,1255,3410,5350,21050,3210,13350,225,20400,5870,1469,13900,9670,10950,11750,6410,2100,12100,19200,5950,8310,1420,1860,2385,810,37150,14600,3760,8410,10600,14300,2910,2600,3195,NA,6290,8260,5810,244000,38900,2565,6680,8780,22050,12800,8393,3950,6490,1700,1620,5440,3655,21050,14450,7580,2240,2520,9550,3770,10800,1480,2865,7870,11700,3550,3660,3350,12000,5750,24900,2580,5450,9070,3685,12150,10700,953,7050,12800,13900,2810,59200,1050,19950,9980,10350,7620,81000,8300,47500,11350,14100,2390,28500,2400,13050,5230,12600,4000,13500,1290,5020,17700,NA,7330,559,4430,5830,2080,1430,7120,7910,1335,9000,9743,3310,1130,5380,5200,4100,8267,3835,16900,25400,6020,710,2435,4090,8870,1625,1195,6290,8760,2310,4745,4800,2600,8020,3440,2110,3060,8130,8000,7050,2340,10250,2575,2190,7240,9880,3065,6070,13400,10600,1320,1300,5840,2375,4190,2570,4990,21700,14700,29450,7800,1345,10250,10100,15000,4565,NA,208,1315,1215,5300,1805,3870,12100,13250,4480,25000,2830,16500,2500,10150,6000,2140,1770,12550,1680,2400,3070,5310,2820,3650,5630,10450,10546,110000,6420,7120,9840,3875,7100,6480,1995,828,26505,NA,50500,13050,3125,8960,975,2230,9710,7790,1290,13000,14100,NA,3045,3660,12950,9770,1450,10600,8350,3710,141,22900,4815,2260,NA,7130,6140,783,7630,3800,4055,9010,12200,4125,16900,4305,1980,6600,4870,3460,9970,3060,3625,13600,2505,6200,6210,4195,1735,6500,4190,1460,10850,14300,2430,18484,4805,2925,2600,4365,4830,6580,3670,3145,3650,6270,14950,16650,7420,4430,16900,21950,2480,8450,14150,15750,19250,4835,21450,9940,1315,3700,5550,491,3965,5260,6920,794,7930,6800,7390,NA,3260,6660,5850,13700,NA,14300,1240,3010,675,3415,3850,29100,9100,2335,3620,20000,7190,1100,2925,4650,13200,17700,4071,3640,2520,30000,5260,8060,2190,82200,705,8010,11200,2250,8560,3555,605,1115,4410,2335,16150,2555,11000,15500,1375,1345,8180,3155,4360,2150,2460,1705,6490,1160,2920,5390,8350,8304,1240,4995,16900,1220,5500,2120,2450,7040,41900,9350,3240,6860,18900,2605,2100,10350,1885,878,6830,11173,2420,1885,1905,2240,43800,5300,75100,46100,6230,6400,46850,3210,7400,16400,6480,7550,2475,2770,2290,2336,4605,3365,7260,9920,1295,1590,3490,4140,1750,2140,4150,7390,4120,7070,4060,5510,23902,1410,3290,1385,4945,2215,10100,43500,1455,NA,2980,13800,1000,1095,5560,1210,3350,1800,39050,2765,2185,NA,4915,2945,3195,1625,3300,2780,9020,4990,6030,2543,3150,5050,10650,8980,2990,121000,NA,2345,1740,6920,6230,184000,4655,4955,7660,4205,8820,15750,4635,NA,5430,2750,4600,10600,4150,9960,7651,NA,2195,NA,3635,18350,6380,2025,8270,7720,3460,3315,1053,6460,2900,NA,2170,1670,1745,3586,1580,7090,11100,5790,2685,10800,1540,2345,4565,2245,3780,165,3945,1970,914,3685,3640,24850,1925,1860,4170,11400,7790,10600,4415,18000,1605,4080,10450,3260,6625,29158,4030,9890,1390,1100,6880,3320,2620,8410,5900,2305,NA,11750,8860,8270,1205,17250,20000,1315,18600,9500,7680,1815,4525,5640,3675,2910,3067,5290,5670,6840,7775,17000,21850,2310,8759,4990,1445,5810,5250,3035,4616,8080,6310,6170,6690,2500,8080,5420,10000,3115,1708,2055,1565,3615,35200,12946,12600,6430,728,7630,8090,5750,7940,1365,1260,4215,NA,5180,5770,28750,695,6590,4205,33550,8070,26800,1470,1580,7010,1130,2640,2220,2065,3200,4035,1130,11650,6280,3365,4185,13650,1440,NA,8750,1370,1015,7840,22950,4810,6080,4995,4140,11100,900,4160,3060,3850,6540,3555,3960,2750,16300,5170,6530,7130,3220,1540,2680,114000,1365,2980,2015,3265,863,7560,2690,1635,6310,10600,4240,8340,4885,4340,4695,9940,891,1080,1715,6970,5200,1810,3310,2905,6280,2230,11450,6200,1160,4865,4620,2350,7630,5520,7360,10650,559,4630,6600,2580,2545,NA,3640,2590,1390,7320,3815,2540,1370,4075,4860,10350,5070,3040,5229,2250,10000,1460,5460,2725,7410,8320,4760,5320,3635,2090,NA,NA,9850,1780,1575,23200,2640,2035,1935,598,2675,62100,7730,4210,7780,10050,9006,3085,4600,4720,6070,5400,7790,2200,5260,2640,15700,2585,NA,6910,11200,4240,1585,4730,22850,2695,13600,5450,2160,10600,2670,869,3650,1910,18600,7380,2400,5010,1925,1395,2795,69200,3703,991,4830,8002,1593,5740,1955,3215,3480,4870,11750,4200,1805,1210,3800,19100,6560,5470,2425,1905,4400,9180,3510,665,3621,1055,2555,2075,1328,1130,3505,1535,4365,5710,1750,4455,3855,5070,1632,3150,1630,446,6550,10450,5280,5650,3265,7630,2470,5630,2525,7000,3150,12100,7120,1035,1584,2290,NA,6070,1160,2130,1380,8240,6640,3160,3990,1825,2755,NA,3515,3480,6570,1497,5700,9170,4400,3450,7160,7018,1255,13650,1065,4525,5280,2745,2315,7630,192,3390,2415,787,NA,5090,NA,1190,1865,5480,5880,6530,1267,1405,2250,4060,2100,2720,6906,NA,2915,5900,9000,NA,5740,3700,1585,1405,1070,11250,4610,NA,5900,5270,3590,3945,3670,964,1865,646,9750,1910,NA,588,2105,10450,5120,2275,6240,6290,2995,614,1760,2835,5110,2410,812,1180,3415,1825,2985,2270,1695,1753,3335,1385,1525,5314,559,1125,5140,6620,3155,1820,11650,5040,3265,5410,3825,2377,2237,14000,3662,NA,1145,6010,1570,4024,3545,1295,1890,1420,6060,13650,940,9910,2805,2980,2450,2065,1600,4030,3360,839,12350,4960,9480,1170,8730,5050,1240,440,4450,1165,1920,1100,4500,4160,3330,4885,7330,1640,2865,4430,2425,7090,2960,2920,4570,8430,1940,6450,6820,2140,3790,6590,639,2200,2465,870,4200,1795,2595,7738,3275,860,4820,7030,3830,7160,3010,2250,3145,1340,2630,1475,3150,6800,2500,6730,3680,2440,920,5560,4265,3745,2349,1275,2492,1235,2040,3270,2095,3060,3395,1925,2160,320,3220,6670,3000,1715,1210,2280,1550,4310,2440,3640,1965,5840,2650,2910,8230,4295,4375,3910,843,2860,1025,3865,2320,4995,1595,3100,7260,3115,5880,1460,961,4300,17700,4225,2710,9000,3425,4020,1950,11100,863,1490,8820,5270,639,2755,6470,2530,4930,18400,3879,4215,3405,7500,2301,5580,4300,20750,2600,2660,4400,4340,13604,8610,2240,2800,1415,2105,1385,571,1945,1460,2268,3640,3305,423,9170,495,2200,1630,10200,2375,2865,8730,3880,3460,2535,4820,2920,4900,4440,7610,912,2300,6280,3335,3520,1650,4535,7690,1625,1070,1810,1415,2725,3245,1000,6850,1500,4945,1490,4105,4550,6200,2670,1035,3275,1065,821,2215,1755,779,5470,2935,2265,13850,2785,7200,3330,2330,997,792,6850,4585,1305,1665,660,4200,1065,4055,1620,13950,384,3295,4435,40650,2381,5190,40350,266,2485,1030,162,2905,3120,4890,1890,6090,11950,6040,1450,3385,904,914,2645,510,3900,3325,4440,3585,2205,3800,2945,6680,1037,10900,2110,2905,2350,2795,17350,3570,2665,576,2835,3465,22950,485,805,4860,3565,4065,2365,1550,506,6440,4680,4400,3550,72700,3345,766,1776,1950,2735,2870,5000,307,20000,1840,620,10100,579,20619,3035,5490,3010,1810,1985,793,4690,3015,701,2020,536,925,408,387,998,155 -"2019-05-21",43150,70300,114500,294000,127000,212000,329500,172881,1282000,233500,95900,46400,45600,258000,210000,25050,241500,41300,203500,81100,125000,190500,485000,103500,168500,72000,72900,275500,37400,98500,84100,107000,114000,424500,13850,67644,56220,261500,27350,77900,14000,30750,10850,14800,16900,150000,305500,7430,72400,7630,49200,35950,50100,87100,97500,41050,71000,162000,44250,36200,16800,283500,93600,103000,193900,394786,13300,145500,60800,31950,34700,50700,153000,42000,30850,21000,296500,35350,83100,103000,234543,200000,28900,26450,104000,5710,31500,190000,65500,269000,42600,66778,80100,38600,91800,7080,4265,27150,16950,34150,4845,20450,31800,31000,86000,450004,729000,16950,3440,80200,4845,49150,31500,168258,28000,22200,301500,92200,85800,158000,29650,388700,81000,26550,23400,30200,50300,20050,44700,163000,29750,106200,14700,39100,87400,79000,75800,19300,125000,NA,45000,40950,16700,72200,69500,257500,100000,14700,21500,61700,5010,16600,42650,47921,44850,92800,15450,710000,87600,65500,3555,55300,4080,8350,5560,6090,77356,53400,1450000,8810,6460,5850,12800,NA,17550,45700,164000,12750,13950,5560,43050,NA,59200,12300,88812,61300,21500,26400,70500,33100,172000,15200,13900,26850,169400,18200,30900,95100,11900,16500,18172,41550,112500,51000,40050,23400,253000,22650,96800,10450,12900,49800,26950,137500,76500,22550,24300,27050,7350,21450,257000,12000,60400,5280,59300,18200,26350,43400,34667,80200,59400,16250,21300,78979,11600,139500,60500,3870,110000,35950,40200,NA,17800,92900,17300,152500,35500,29150,10500,5100,44250,24850,24000,34450,10000,69000,15500,69800,18050,37900,40850,33850,60400,21700,34600,24750,12300,2650,14300,55000,52000,4265,66300,45800,2390,42250,35400,36700,6390,42200,100000,48900,13050,3125,31664,27650,16300,37050,99000,71800,35000,28950,24150,33200,3705,15350,16850,75100,78800,891,26600,7660,22750,72300,6530,75700,12550,2870,15550,52300,2385,43550,38750,24550,9640,19750,49000,18200,6080,26400,38500,7400,43950,57900,115000,54100,22800,8731,58500,27550,7230,47400,56000,23150,18825,15300,22800,41000,20350,44560,24750,51745,12250,14050,20450,68100,48750,NA,1175,3790,12400,31650,570000,9350,7820,2295,26450,4070,13650,27200,7210,88900,NA,6630,15534,11850,16050,11750,40902,64300,33900,NA,8720,12450,32850,3835,734,11600,26978,19800,10500,9430,139500,10408,48000,12850,17500,11350,21900,26000,318500,8930,20300,5640,57100,24250,73300,44250,31200,3415,38050,7230,142000,4075,41950,5998,NA,13000,31200,20200,49250,9660,10150,6850,24150,NA,5710,4620,8050,83900,37300,45150,23150,15600,48100,16900,14900,84500,12700,21250,10400,15100,34895,21650,NA,8490,3581,27200,21500,6850,56000,23300,2285,NA,18000,9370,33050,9070,87800,34500,13100,14000,6220,8360,11050,92400,16700,NA,11400,13050,NA,17500,13600,29450,32350,58000,26950,10950,7430,2765,77000,9540,3490,30600,6364,6320,1837,8220,13750,4405,12550,4390,14800,26850,8840,9010,18800,93300,10100,18100,1840,26715,6900,64100,584000,NA,11220,23250,41249,6660,20250,7210,5670,9820,5600,12800,11150,694,6210,18050,20700,33700,2235,6580,11200,6250,93100,39000,18850,1005,4155,8860,15184,23350,10000,6370,7290,2725,45800,10650,14900,5930,41550,25400,4695,46124,191500,8700,90200,2175,67600,18550,7870,NA,10700,60900,40750,33800,1145,100000,NA,14700,7260,5130,1585,5550,53400,3310,4445,16200,31400,2315,55900,12500,24100,8850,46450,37900,17750,10450,6740,8550,10200,26250,27000,16750,4280,11050,16700,54400,3395,2670,NA,3125,17000,55300,12900,11250,36700,3205,203000,15450,20850,82200,11050,10250,22050,13300,39850,28500,NA,24050,5420,14750,33800,11250,16250,7960,9410,2590,17400,11800,2975,24750,9170,4140,2230,5690,14100,1280,NA,1485,8600,5370,15000,5050,1785,16050,58500,3920,9620,42000,9090,5920,125500,998,7300,4445,20150,475,12000,18200,35500,4355,3415,9550,NA,11400,17550,3135,14700,19250,9160,90400,20050,6970,10050,16300,11000,18200,20700,20550,13450,11600,4440,22950,29400,12700,25200,4465,22950,24550,12000,2355,6300,17450,5690,7430,37800,NA,8280,5890,6000,2750,6190,3140,50600,9450,44000,NA,7280,9170,2970,4805,862,4165,8250,14700,10020,27300,29698,2615,129000,10050,21100,NA,9070,25100,112900,8560,3090,5500,4605,9740,909,3240,4310,85500,23450,8090,3340,2040,56300,3400,9000,7520,7010,1345,36050,2750,10400,17850,6890,6890,2645,8040,12200,10150,14300,22750,11650,NA,28600,12950,11100,12200,6420,19400,11750,22405,39050,6000,54600,8930,11600,63300,6020,4120,15450,4715,3525,5380,19950,23250,8230,4480,25300,4470,NA,874,5030,2430,6970,8780,1160,3090,32450,4990,5630,9900,7820,21800,7740,4910,7520,8400,94100,31850,12500,4770,10800,2020,5450,8690,648,11750,NA,949,8160,5750,11500,6290,17900,19000,2055,11100,7090,3130,5560,13050,1930,17400,2035,9070,113000,4705,69200,12650,6250,4490,9810,5070,9060,24850,6750,NA,22445,10200,10000,1555,19100,7460,14000,1650,35300,8300,15000,7260,23835,12900,4165,19750,5100,30900,8630,4840,12600,7900,1260,3420,5320,20800,3165,13400,229,20900,5810,1440,14200,9600,10900,11600,6370,2120,12100,18800,6000,8330,1415,1810,2420,793,39400,14500,3765,8700,10450,14550,3150,2585,3106,NA,6740,8260,5720,241000,39250,2545,6650,9030,21900,12900,8305,3885,6520,1715,1565,5420,3600,21050,14500,7830,2230,2570,9550,3710,10900,1480,2860,7870,11900,3600,3705,3350,11400,5650,24900,2570,5460,9030,3740,12200,10600,944,7030,12750,13850,2690,58900,1055,20150,9470,10250,7230,78500,8706,46700,11250,13850,2390,28350,2395,12900,4980,12600,4030,13500,1385,5040,17750,NA,7290,564,4440,5820,2070,1440,7340,7850,1325,9450,9762,3240,1140,5430,5200,4135,8228,3795,17100,25150,5960,721,2490,3855,8880,1670,1200,6180,9290,2450,4560,4780,2450,8050,3435,2115,3095,8000,7980,7050,2350,10700,2525,2150,7320,9950,3045,6190,13700,10500,1320,1315,5760,2375,4065,2500,5070,21550,14650,29400,8000,1345,10400,10400,14850,4550,NA,207,1395,1220,5110,1855,3890,11900,13000,4480,26000,2840,16400,2430,10500,5950,2135,1780,13000,1655,2400,3080,5320,2885,3715,5600,10500,10988,109500,6590,7350,9300,3840,7200,6780,2010,823,25704,NA,48800,13100,3135,8830,941,2235,10050,7800,1285,12950,14100,NA,3055,3610,12700,9570,1400,10850,8280,3700,144,22850,4875,2280,NA,7120,5620,787,7580,3765,3950,9150,11850,4080,16750,4285,1965,6750,4910,3495,10100,3090,3615,13450,2485,6200,6280,4200,1730,6290,4215,1478,10550,14950,2305,18667,4720,2915,2560,4410,4755,6500,3955,3160,3670,6290,14950,16650,7450,4540,17150,22500,2525,8290,14100,15900,19250,4850,21200,9850,1315,3765,5560,482,3875,5300,6920,787,7990,6750,7530,NA,3220,6600,5850,14100,NA,14000,1290,2980,676,3415,3705,29500,9300,2320,3500,20100,7200,1100,2895,4680,13200,17400,4057,3630,2605,31350,5220,8030,2145,82300,707,8510,10800,2210,8570,3365,610,1140,4260,2680,16400,2535,11050,14800,1390,1375,8080,3170,4340,2150,2460,1745,6500,1150,2840,5520,8510,8263,1195,5000,16800,1255,5430,2110,2425,7090,41950,9360,3265,6720,18550,2655,2050,10550,1880,872,6660,10979,2430,1850,1875,2240,43750,5390,73600,46000,6290,6510,46200,3150,7240,16250,6770,7610,2300,2725,2285,2347,4410,3635,8100,9990,1270,1600,3455,4065,1690,2315,4210,7430,4095,7140,4060,5780,24201,1395,3420,1385,5020,2215,10000,43300,1445,NA,2980,13750,1035,1110,5550,1205,3340,1820,38800,2755,2200,NA,4630,2925,3355,1665,3305,2780,8910,4930,5980,2422,3150,5060,11300,8920,2990,122500,NA,2350,1710,6850,6150,184500,4995,4920,7260,4190,8680,17800,5000,NA,5450,2710,4600,10600,4185,10100,7905,NA,2195,NA,3675,18200,6320,2020,8230,7840,3490,3325,1057,6530,2905,NA,2180,1945,1755,3490,1580,7090,10450,5690,2660,11500,1540,2345,4510,2285,3780,164,3525,2060,923,3770,3620,24050,1880,1825,4170,11500,7540,10750,4445,18150,1600,4080,10100,3140,6586,29263,4005,10000,1395,1100,6830,3290,2600,8510,5780,2330,NA,11900,8910,7990,1225,17050,20000,1310,18300,9350,7670,1815,4525,5680,3610,2905,3088,5310,5650,7090,7804,17150,21700,2250,9176,5080,1390,5830,5210,3020,4650,7780,6180,6190,6860,2515,7970,5420,10150,3111,1712,2090,1615,3630,35200,13171,12750,6500,719,8040,8070,5830,7980,1405,1260,4210,NA,5130,5930,28400,699,6580,4170,33450,8230,26850,1445,1615,7010,1130,2655,2230,2105,3195,4040,1150,11600,6160,3265,4195,13500,1440,NA,9130,1400,1015,7810,23650,4770,6000,4925,4080,11400,920,4050,3060,3790,6550,3720,3840,2750,15950,5120,6410,6970,3220,1505,2735,114000,1340,2930,2030,3300,830,7730,2710,1635,6280,10850,4210,8280,4680,4445,4735,9850,880,1100,1705,6900,5210,1815,3310,2930,6290,2120,11350,6190,1160,4840,4530,2600,8100,5480,7320,10700,575,4610,6530,2605,2615,NA,3595,2600,1370,7300,3860,2145,1370,4040,4770,10550,5340,3025,5204,2280,10450,1460,5510,2600,7430,8100,4660,6910,3615,2040,NA,NA,9810,1790,1565,23150,2740,2060,1830,598,2645,62000,7740,4165,7850,9730,8931,3150,4550,4715,6060,5240,7990,2365,5220,3095,15550,2550,NA,6960,11050,4165,1595,4670,22750,2670,14300,5270,2030,10350,2680,863,3625,1925,19150,7450,2415,4980,1885,1430,2830,70700,3887,984,4950,8042,1629,5730,1900,3210,3415,4830,12050,4195,1795,1210,3830,19250,6640,5600,2400,1840,4415,9180,3625,675,3621,1125,2569,2175,1303,1050,3505,1580,5670,5640,1745,4310,3910,5060,1624,3150,1630,442,6500,10700,5260,5950,3190,7460,2440,5630,2730,7020,3080,12150,7120,1020,1579,2295,NA,6110,1215,2115,1335,7940,6640,3165,3995,1795,2780,NA,3435,3500,6660,1463,5700,8950,4400,3390,7160,6980,1170,13200,1095,4385,5290,2690,2360,7630,192,3510,2370,787,NA,5130,NA,1180,1860,5520,5690,6600,1267,1395,2260,4000,2080,2725,6927,NA,3500,6000,8980,NA,5774,3700,1800,1445,1105,11200,4710,NA,5800,5150,3590,3930,3630,953,1840,641,9880,1965,NA,586,2165,9970,5010,2280,5820,6050,2935,612,1770,2835,5050,2350,808,1170,3365,1908,2965,2245,1660,1766,3325,1395,1570,5323,556,1135,5140,6760,3135,1850,11600,4995,3420,5440,3795,2416,2377,14100,3582,NA,1161,6150,1580,4064,3510,1300,1900,1405,5936,13650,925,10100,2750,3006,2445,2045,1650,3945,3365,839,12250,4955,9220,1170,8750,4980,1325,437,4430,1070,1810,1120,4555,4130,3330,4910,7205,1760,2850,4565,2410,6970,3110,2940,4600,8430,1925,6230,6660,2340,3845,6440,623,2203,2450,842,4180,1770,2620,7687,3300,861,4755,6910,3785,7160,2975,2250,3140,1345,2645,1435,3195,6800,2580,6790,3705,2400,988,5570,4115,3715,2296,1270,2945,1240,2040,3285,2080,3060,3405,1895,2170,308,3235,6680,3080,1725,1295,2375,1520,4365,2440,3675,2000,5820,2590,2825,8250,4210,4485,3970,831,2800,991,3915,2345,4955,1595,3130,7050,3120,5780,1445,969,4300,17700,4175,2685,8980,3455,3970,1935,11350,863,1535,8870,5250,639,2690,6400,2520,4985,18350,3928,4155,3450,7790,2301,5540,4450,20850,2575,2680,4525,4330,13749,8880,2240,2815,1390,2105,1365,570,1895,1485,2252,3710,3150,423,9100,495,2150,1660,10250,2360,2930,8700,3830,3425,2441,5130,2890,4900,4425,7340,899,2270,6460,3230,3515,1640,4520,8100,1600,1050,1820,1430,2725,3205,1000,6580,1465,4945,1490,3960,4480,6250,2590,1040,3265,1090,809,2275,1785,779,5380,3095,2270,14000,3035,7050,3460,2390,940,786,6940,4370,1305,1579,665,4280,1075,4055,1605,14500,381,3155,4380,39950,2496,5280,39250,264,2520,1020,166,2975,3135,5400,1830,6100,12300,5980,1450,3440,909,914,2655,506,3890,3210,4295,3570,2165,3800,2975,6680,1018,10900,2120,3000,2410,2755,17300,3535,2530,568,2800,3460,23150,485,805,4685,3500,3820,2340,1515,501,6520,4680,4480,3550,73100,3390,771,1848,1950,2700,2740,5000,307,20000,1835,633,10200,575,20232,3045,5470,2990,1815,1930,788,4680,2910,701,2020,536,857,408,387,998,155 -"2019-05-22",43500,68900,113000,304000,127000,211000,332000,176224,1282000,233500,95700,46200,46050,253000,213000,25100,238500,41150,207000,80800,125500,190500,487000,101000,167500,71700,73100,277000,37050,97500,83100,109000,115500,433500,14050,67943,56220,264500,27250,77700,13950,30700,11000,14950,16900,152500,306000,7390,73300,7620,50100,36000,49950,85900,99700,40900,70800,162000,43600,35750,16850,278000,93900,103500,191200,401170,13450,146000,60500,32150,34450,50700,148500,42100,31650,21850,299000,35150,85300,104000,236936,203500,28700,26000,101000,5690,30700,195400,65600,266000,42600,66582,74300,38850,93500,7080,4300,28500,16950,33350,4855,20450,32050,31150,86200,433463,723000,16800,3370,81100,4845,49100,31500,168494,28500,21950,297000,89700,88500,156300,31650,391200,81600,26600,23050,30400,49350,20100,45100,162500,29550,113100,14650,38750,88200,76800,76300,19450,125000,NA,45000,40700,16600,73700,69600,248500,98300,15300,21450,61500,5040,16800,42150,48778,44750,92000,15450,708000,85100,65000,3525,57000,4060,8250,5700,6030,77986,54900,1430000,8680,6490,5880,12550,NA,17000,48700,162000,12700,13950,5520,43000,NA,59100,12100,88717,62100,21100,26600,71500,33800,172000,15050,14450,26250,167500,18000,33250,93700,11700,16357,17990,43200,112000,49750,39350,23250,258000,22150,97000,10350,12300,50000,27100,138000,76500,22000,24100,27100,7420,21700,254000,11900,62100,5370,59600,17100,25750,44050,35000,79400,57700,16150,21300,78384,11350,138500,59700,3980,110500,35650,40850,NA,17750,93200,17300,153000,35650,29200,10450,5020,43550,24850,23450,34800,9940,69100,15600,73000,18600,37800,41100,34300,58900,21700,34400,27000,12400,2750,14150,54900,51300,4170,64800,46300,2485,40950,36500,37200,6590,42300,99500,48000,13250,3100,31810,27400,16150,38500,103500,71000,35600,28550,24450,33500,3600,15600,16750,75300,79400,894,27400,7700,22700,71500,6420,74300,13450,2870,15700,52200,2380,44400,39000,24800,9890,20000,52200,18450,6110,26050,38050,7730,43550,57500,114000,53600,22750,8626,58500,27750,7150,49400,55800,22850,18451,18300,22200,40950,20000,44462,24900,51836,12200,13900,20100,68000,49750,NA,1170,3945,12700,32000,566000,9370,7770,2290,26650,3990,13850,28200,6430,98700,NA,6950,15362,11850,16900,11950,42700,66300,34650,NA,9090,11950,32950,3835,730,11450,27702,21050,10500,9430,141500,10408,49300,13750,17550,11200,21000,26600,345500,8240,20100,5680,57600,23950,73200,44600,31200,3440,37950,7080,139500,4065,39750,6066,NA,12900,31600,20350,48400,9810,10750,6950,24200,NA,5740,4595,7880,82400,37750,44850,22550,16050,47900,16700,14900,83900,12600,21700,10250,14900,35324,20850,NA,8770,3577,27800,21100,6850,57900,23450,2220,NA,18900,9140,33200,9000,87400,33900,13350,13950,6240,8220,10850,92000,16800,NA,11700,13050,NA,16750,12800,29150,31200,57300,27100,10950,7370,2690,81000,9520,3920,30700,6281,6250,1854,8460,13800,4285,12400,4300,14900,26200,8800,9280,18600,92900,9450,18450,1845,25888,6960,65000,583000,NA,11265,23800,41249,6690,20450,7120,5700,9540,5750,13200,11200,690,6140,18100,20150,34250,2270,6570,11350,5920,92700,38900,18750,1005,4090,8640,15232,23150,9960,6330,7500,2775,49550,10550,14200,6020,41000,29150,4560,46222,189500,8920,89900,2140,70000,19150,7940,NA,10850,61800,43300,32000,1175,99800,NA,15100,7130,5130,1650,5650,53800,3325,5160,16550,30900,2400,58500,12800,23750,8710,47000,38700,17850,10450,6910,9320,10200,28750,28100,17650,4350,11300,17250,51400,3350,2695,NA,3130,17650,58000,12350,11100,36500,3195,206000,15700,21100,81500,11350,10500,22150,13300,41000,28350,NA,25850,5400,14600,34900,10650,17800,7890,9460,2565,16950,11600,3085,24850,9400,4110,2140,5770,13850,1270,NA,1730,8870,5290,15400,4920,1790,16400,58100,4020,9430,42100,8700,5920,124000,991,7210,4380,19850,476,12050,17750,36350,4350,3355,9720,NA,11200,17650,3030,15050,20650,9090,91100,19650,7020,10150,16350,10700,17150,20700,21100,13400,12200,4340,23000,28550,12600,26100,4445,22950,24900,12150,2445,6240,17600,5535,7820,37050,NA,8850,5750,5840,2780,6290,3390,51800,9250,43250,NA,7420,8850,3070,4850,901,4140,8090,14700,9833,27450,29799,2600,130000,10050,21050,NA,8980,24850,112300,8810,3135,5850,4585,9650,914,3160,4240,85107,23450,8140,3420,2025,54800,3380,9230,7570,7180,1400,35800,2740,10350,17900,6790,6880,2630,8100,12100,10300,14400,22100,11850,NA,30250,13250,11150,12600,6400,19850,11450,21935,38500,6110,54100,8990,11700,63900,5960,4095,16250,4740,3500,5450,20150,23700,8230,4435,25350,4705,NA,867,5040,2405,6930,8470,1165,3195,32350,4975,5630,10050,7740,21650,7740,4850,7470,8280,94300,31800,12250,4890,11000,2015,5500,8900,658,12100,NA,1005,8260,5810,11500,6110,19000,19700,2050,10950,7280,2990,5470,13050,1900,17550,2030,9370,113500,4720,69000,12500,6600,4470,9360,5230,9170,23850,6790,NA,22419,10350,10100,1590,19050,7480,14050,1330,34350,8070,15000,7020,23978,12500,4190,20450,5110,30600,8740,4840,12500,7800,1255,3350,5250,20500,3235,13750,231,20950,5730,1440,14300,9650,10600,12250,6170,2115,12350,19150,6040,8410,1420,1795,2385,804,41450,14650,3750,9140,11150,14600,3045,2575,3148,NA,6630,8450,5720,239500,39150,2530,6720,8950,21700,12700,7877,3900,6700,1720,1525,5420,3610,20650,14750,7960,2260,2675,9400,3645,11150,1495,2880,7870,12000,3585,3705,3485,11150,5660,25100,2550,5610,9010,3840,12500,10600,1225,7100,12750,13950,2710,61200,1000,20200,9900,10150,7010,80200,8605,46550,11400,14150,2370,29000,2395,13350,4980,12500,4000,14000,1355,5030,18050,NA,7220,595,4475,5830,2085,1420,7390,7840,1330,9260,9782,3250,1130,5430,5230,4185,8100,3770,17350,25450,5780,717,2470,3510,8930,1725,1230,6180,9130,2525,3195,4775,2420,8030,3395,2115,2945,8180,7990,7170,2380,10900,2570,2145,7300,10000,3025,5990,14100,10450,1325,1305,5950,2355,4065,2540,5030,22500,14700,29400,8060,1355,10300,10350,14800,4670,NA,216,1360,1235,5250,2000,3835,11900,12600,4480,25550,2895,16650,2450,10550,5940,2230,1805,13300,1625,2400,2965,5360,2900,3715,5560,10900,10645,108500,7130,7500,8800,3810,7230,7300,2005,818,25344,NA,48000,13400,3115,8710,908,2260,9750,7970,1355,12950,13950,NA,3030,3615,13100,9900,1405,10700,8310,3700,142,22350,4875,2310,NA,7090,5430,810,8500,3770,4075,9020,11800,4080,16700,4195,1950,6800,4795,3500,10500,3090,3725,13150,2530,5960,6160,4170,1735,6290,4355,1496,10650,16050,2355,18667,4715,2890,3325,4460,4775,6360,4085,3125,3665,6280,14950,16750,7400,4540,16950,23750,2545,8120,14400,20650,19250,5000,21350,9880,1315,3970,5590,450,3780,5420,6960,779,7920,6760,7460,NA,3195,6560,5860,14600,NA,13900,1250,3005,677,3420,3775,29350,9320,2340,3500,20700,7300,1125,2820,4675,13200,18750,4077,3700,2605,31500,5340,8210,2185,82400,702,8230,10950,2200,8220,3320,599,1120,4255,2460,16350,2530,10850,12600,1385,1385,7790,3275,4280,2175,2480,1820,6440,1260,2850,5370,8590,8345,1155,5320,16900,1220,5450,2090,2445,7230,41800,9090,3200,6710,18200,2700,2100,11050,1945,879,6590,11221,2500,1905,1890,2310,43850,5620,73600,46150,6350,6460,44950,3335,7200,16400,6930,7590,2300,2700,2320,2347,4225,3680,7780,9970,1265,2080,3605,4050,1700,2280,4210,7620,4050,7020,4060,5640,24351,1390,3600,1430,5330,2230,10050,42450,1485,NA,2980,13650,1030,1100,5580,1185,3300,1830,38700,2640,2215,NA,4365,2975,3240,1715,3400,2780,9100,4975,5970,2431,3150,5090,11300,8900,2990,122000,NA,2330,1695,7090,6150,183000,4795,4945,7220,4295,8850,18500,5370,NA,5470,2735,4600,10650,4320,10000,7945,NA,2195,NA,3620,18250,6310,2000,8230,7740,3480,3400,1062,6830,2875,NA,2245,1900,1755,3465,1570,7110,9640,5800,2525,11350,1555,2360,4430,2300,3780,163,3570,2145,929,3865,3600,25250,1880,1830,4170,11600,7030,11050,4395,18100,1610,4095,10550,3360,6449,29053,4120,10000,1410,1100,6940,3325,2630,8480,5790,2295,NA,12150,9100,8100,1205,17100,20400,1320,18650,9320,7820,1815,4525,5720,3720,2895,3071,5220,5830,7120,7943,16650,21500,2075,9245,5240,1395,5800,5020,2975,4659,7650,6200,6270,6860,2505,7860,5420,10600,3125,1748,2140,1560,3675,35150,13372,13050,6530,725,7840,8110,5770,7930,1380,1280,4180,NA,5160,5760,28300,691,6200,5420,33000,8030,26300,1450,1685,7010,1120,2705,2230,2135,3240,3990,1140,11550,6210,3260,4270,14150,1435,NA,8840,1370,1010,7830,23200,4775,5950,4995,4190,11350,884,4050,3060,3710,6560,3705,3930,2780,16050,5130,6360,6810,3220,1475,2700,114000,1380,2890,2030,3350,817,8010,2690,1635,6300,10700,4220,8320,4600,4285,4760,9700,870,1100,1690,6800,5210,1860,3370,2960,6240,2105,11600,6230,1160,4810,5340,2745,8140,5480,7280,10650,572,4455,6540,2565,2635,NA,3565,2610,1325,7110,3790,1980,1370,4035,4625,10500,4295,3055,5305,2340,10750,1460,5450,2540,7590,7860,4660,6920,3620,2055,NA,NA,9860,1830,1570,23200,2780,1990,1510,610,2790,62200,7790,4150,7840,9710,8949,3175,4470,4725,6120,5280,8150,2260,5140,2860,15550,2450,NA,6890,11050,4175,1565,4625,22800,2620,14450,5350,2100,10700,2720,847,3585,1915,19000,7310,2430,4860,1905,1385,2930,70200,4082,1005,4850,7986,1629,5660,1870,3200,3405,4970,12050,4190,1955,1210,3850,19800,6720,5630,2440,1800,4430,9400,3525,672,3607,1085,2569,2365,1303,1060,3425,1685,6200,5750,1745,4415,3940,5060,1615,3100,1630,434,6500,10800,5520,5980,3165,7510,2420,5630,3150,6970,3135,12200,7170,1040,1589,2300,NA,6250,1355,2005,1340,8100,6580,3195,3900,1775,2820,NA,3475,3480,6600,1459,5520,9060,4430,3430,7390,6967,1155,13300,1055,4430,5340,2650,2375,7600,192,3460,2335,787,NA,5480,NA,1210,1890,5400,5750,6600,1267,1410,2255,4015,2080,2740,6942,NA,3095,6075,9400,NA,5724,3835,1805,1475,1075,11350,4715,NA,5800,5090,3590,3865,3645,952,1810,622,9920,1995,NA,586,2160,9910,5090,2270,5170,6050,2935,606,1775,2820,5050,2365,808,1170,3365,1878,3000,2290,1630,1689,3270,1385,1540,5614,546,1135,5260,6950,3115,1895,10550,5030,3425,5310,3935,2416,3087,13900,3635,NA,1243,6060,1625,4100,3435,1315,1935,1400,6003,13950,923,10100,2770,2909,2450,2030,1625,3960,3350,839,12500,4800,9420,1200,8710,5270,1295,425,4520,874,1780,1090,4620,4155,3330,5080,7305,1770,2850,4300,2430,7150,3070,2960,4590,8670,1925,6280,6590,2375,3855,6330,605,2231,2475,894,4150,1695,2560,7662,3280,864,4830,7000,3815,7130,2945,2250,3215,1370,2675,1435,3190,6790,2585,6800,3665,2410,952,5580,4160,3885,2234,1270,2753,1245,2030,3285,2145,2910,3370,1915,2170,318,3215,6690,3060,1705,1310,2315,1490,4360,2510,3660,1985,5830,2545,2825,8270,4250,4595,4025,831,2805,1025,4025,2280,4910,1610,3150,7140,3085,5740,1485,946,4300,17050,4165,2680,9020,3415,4020,1940,11900,864,1515,8700,5220,639,2705,6480,2500,4975,18350,3953,4170,3765,7670,2291,5590,4395,21300,2640,2660,4590,4300,14038,9030,2250,2860,1425,2035,1380,565,1945,1490,2289,4000,3160,423,9120,495,2215,1750,10300,2285,2780,8440,3935,3470,2521,5100,2910,4940,4470,7160,877,2300,6810,3150,3655,1630,4545,8420,1650,1150,1800,1460,2725,3205,1000,6660,1475,4945,1490,3920,4530,6430,2740,1040,3450,1060,809,2290,1725,779,5210,3105,2280,13950,3170,6810,3430,2350,980,798,6730,3630,1280,1411,679,4350,1075,3950,1580,13850,387,3185,4240,39250,2544,5390,39250,264,2455,1035,157,2980,3100,5600,1850,6100,11950,5890,1885,3440,914,914,2660,503,4050,3330,4420,3560,2185,3800,2985,6680,1013,10900,2140,2950,2385,2795,17200,3590,2570,556,2870,3470,22950,485,805,4730,3460,3815,2430,1540,505,6810,4860,4450,3550,73700,3400,763,1857,1950,2750,3235,4870,314,20000,1835,626,10150,586,20039,3020,5370,3055,1795,2065,772,4670,2940,701,2020,536,762,408,387,998,155 -"2019-05-23",43850,68000,113000,299000,127500,212000,327000,172404,1287000,231000,94500,46150,46300,251000,215000,25200,237500,40800,205500,81500,124000,186500,491000,102000,169500,70900,75300,275500,36750,96800,82100,111500,112000,435500,13950,66746,53838,265500,27100,77200,13900,30650,11100,14000,16350,154500,311500,7400,73300,7700,50700,36700,49550,88900,93600,40250,70200,160000,43200,35850,16950,285000,94300,96600,186300,395277,13400,143500,60400,32000,34750,52300,146000,41300,32350,21300,288500,36100,83600,104000,233107,202000,29200,26750,100000,5740,30700,194700,63500,263500,44250,66582,72200,39550,93600,7110,4280,30900,16850,33150,4760,20850,31950,30900,85500,437161,726000,16500,3385,79300,4920,49200,31050,159853,27650,22000,282000,77000,90700,154800,31850,386900,83200,26150,21800,30450,48600,19900,44850,159000,29600,109700,14400,38350,86200,75000,74300,19100,124500,NA,44500,39850,16400,73300,68400,254500,97400,15350,21200,60000,4975,16850,41850,47730,44450,94000,15300,722000,84500,64200,3430,55700,4030,8230,5580,6010,78143,55900,1429000,8620,6380,5740,12600,NA,17000,48500,170500,12650,15250,5510,43250,NA,58600,12100,88526,62700,21150,26050,70500,33400,173500,14500,13950,25500,166800,17900,33550,93200,11250,16261,18582,43300,110500,51400,38800,24700,258500,22250,98600,10400,12600,48400,27200,138000,76500,21950,23600,24750,7280,21350,254000,12500,61500,5320,57800,16100,26150,43050,35667,77000,57100,15700,21050,77096,11150,136500,58500,3770,105000,35700,39950,NA,17750,91700,17200,150500,35000,28400,10600,4965,43200,24550,23000,34350,10350,69000,15750,74500,17550,38900,38800,34250,59900,22800,33750,25950,12100,2660,13850,53400,48450,4235,64600,45400,2410,39650,36400,37000,6400,39800,100000,46100,13500,3145,31470,27200,15500,39150,109000,70900,33250,28300,24400,33350,3514,15150,16700,74800,76900,879,27400,7660,22550,71700,6350,74600,13050,3030,15250,52600,2360,44500,38600,24350,9500,18900,50600,17950,6080,25350,36000,7470,44550,57600,111500,53300,22400,8378,55600,27750,7090,46650,55800,22450,18451,16250,21300,40850,19950,41401,23600,51017,12000,13800,18950,68200,49950,NA,1160,3790,12500,31050,557000,9290,7580,2250,26700,3890,13550,31000,6020,103100,NA,6700,15232,11900,17600,11850,44342,64900,35850,NA,8970,11850,33400,3665,725,11550,27026,20200,10250,9400,140000,9883,49600,13850,17400,10950,21600,26100,343500,8470,20250,5410,56100,24100,73200,46750,31200,3405,38000,6800,139000,4005,39900,6095,NA,12650,31950,20150,47100,9760,11100,6840,24500,NA,5590,4655,8080,83200,36950,44700,23200,15600,47500,16350,14500,84500,11700,21700,11600,14850,35086,21200,NA,9640,3572,27350,21200,6810,55600,23500,2250,NA,19500,9200,32950,8940,85900,33350,13200,13900,6330,7860,11000,91900,16600,NA,10000,12850,NA,16150,12050,29150,29650,56600,26500,10900,7200,2585,80700,9890,3485,30850,6180,6150,1837,8660,13850,4310,12250,4280,15200,25550,8700,9080,17900,92800,9740,18550,1845,25645,6640,66500,589000,NA,11175,24050,41345,6220,20400,6980,5540,9830,5980,12600,11000,688,6080,17950,18600,34250,2270,6370,10700,5940,91500,38850,18700,990,4010,8540,15088,23550,9850,6230,7260,2675,49500,10350,14150,5900,40500,29600,4560,44759,193000,9100,89800,2055,68500,19050,7810,NA,10300,62400,42250,31300,1135,99900,NA,15500,6990,5130,1600,5440,54300,3205,5670,15950,30750,2410,59300,12650,22300,8510,46650,38950,17500,10600,6800,9410,10250,28400,27550,17150,4370,11850,16500,51000,3255,2640,NA,3065,15500,58700,12150,10700,36600,3090,203500,15550,21150,80400,12250,10200,21650,13000,40700,27300,NA,26700,5620,14100,35200,11000,16850,7840,9730,2575,16600,9780,2975,24900,9250,3790,2125,5640,14150,1275,NA,1770,9720,5250,16050,5680,1790,15650,57800,3815,9440,42000,8460,5860,123500,985,7130,4075,20100,477,12200,18250,36450,4160,3210,9550,NA,11200,17600,2980,14900,20600,9030,90000,18600,7250,9300,16200,10650,19100,20800,20350,13500,11550,4365,23800,26700,12300,26500,4315,22950,24500,12200,2295,6080,17050,5351,7700,37700,NA,8630,5470,5620,2685,6080,3260,51400,9050,42650,NA,7250,8420,2985,5100,888,4050,7850,15000,9552,28650,29446,2540,126000,9790,20300,NA,8810,24350,113900,8550,3170,5770,4530,9560,915,3140,4225,85893,23300,8350,3440,1955,56200,3235,9110,7160,7000,1320,35450,2760,10300,18250,6650,6930,2630,8060,12400,10000,14300,21700,11300,NA,29200,12850,11100,12200,6320,20200,11650,21089,38500,5850,54100,8580,11700,63400,5800,3930,16200,4500,3420,5470,20300,22600,8070,4400,25100,4565,NA,867,5030,2335,6810,10400,1145,3300,32550,4940,5660,9900,7630,21100,7740,4900,7780,8530,93400,30000,10750,4805,10750,1920,5450,8980,647,12150,NA,980,8160,5850,11250,5850,18900,19900,1970,10750,6890,2880,5290,13000,1870,17100,1895,9370,113000,4540,69200,12300,6430,4280,9100,5060,8960,23700,6720,NA,21693,10250,9930,1595,18800,7330,13300,1300,33000,7780,15000,7060,23835,12200,4010,20100,5010,30250,8470,4820,12450,7700,1230,3295,5200,19950,3000,13700,228,20700,5610,1440,14200,9650,10500,12050,6250,2065,12300,18050,5660,8100,1405,1750,2360,775,41900,13950,3715,9310,11050,14150,3055,2545,3068,NA,6400,8040,5590,239000,39250,2365,6460,8720,22250,12750,7887,3840,6600,1725,1465,5400,3525,20100,15050,7890,2260,2585,9300,3670,11050,1470,2850,7870,11700,3550,3700,3355,10750,5620,24150,2550,5500,9100,3770,12650,10500,1245,6880,12700,13850,2760,61600,997,20450,9230,10100,6750,79400,9214,46350,11450,13550,2345,27900,2295,13350,4965,12550,3900,13750,1310,5000,18000,NA,6920,594,4340,5850,2015,1410,7160,7850,1300,9280,9753,3095,1095,5090,5190,4140,7747,3700,16650,25150,5680,730,2455,3670,8640,1670,1195,6040,8550,2440,2520,4745,2290,7850,3370,2035,2795,7990,8040,7000,2355,10700,2580,2080,7220,9750,2800,5740,14000,10300,1245,1220,5780,2305,3935,2540,5240,22450,15000,29400,7690,1275,10200,10350,14400,4600,NA,233,1315,1270,5110,1925,3835,11900,12500,4480,24850,2875,17050,2440,10700,5710,2220,1720,13600,1615,3120,2925,5200,2900,3690,5450,10950,10596,110000,7050,7530,8600,3875,6960,7300,2020,816,24823,NA,48800,13350,2870,8740,897,2125,9780,8020,1270,12800,13550,NA,3030,3500,12850,9770,1360,10550,8320,3595,139,22700,4785,2255,NA,6950,5500,836,8820,3755,3805,8970,11500,4010,16700,3920,1945,6800,4710,3475,10350,3085,3770,13200,2530,6090,6070,4160,1690,6130,4475,1519,10350,16700,2435,18484,4655,2865,3030,4360,4670,6470,4005,2995,3510,6140,14900,17000,7410,4480,17000,23050,2420,7520,13850,20650,18850,5030,21000,9860,1315,4030,5630,443,3750,5210,6910,762,7830,6570,7200,NA,3110,6280,5770,14400,NA,13550,1220,2970,674,3405,3860,28300,9180,2260,3480,19850,7220,1100,2640,4665,13200,18150,4184,3675,2710,31350,5120,8050,2055,81100,690,8050,10600,2100,8090,3650,588,1125,4130,3195,16300,2495,10900,12400,1355,1345,7900,3375,4180,2148,2560,1795,6370,1185,2630,5560,8660,8263,1140,5170,16500,1205,5290,2055,2485,6870,41750,8810,3180,6630,18400,2580,2220,10600,1875,874,6430,10592,2430,1795,1870,2245,43100,5510,73600,46000,6350,6240,43450,3310,7060,16450,6750,7610,2180,2635,2285,2347,3995,3565,8070,9910,1220,2010,3430,3905,1750,2385,4340,7450,4000,7000,4055,5400,24301,1370,3625,1375,5290,2180,10000,42150,1460,NA,2980,13500,1005,1025,5520,1135,3240,1760,38100,2670,2220,NA,4220,2930,3175,1710,3360,2780,9230,4965,5940,2390,3150,4970,10600,8640,2990,122000,NA,2365,1590,6740,6150,178000,4665,5200,6940,4190,8490,18650,5370,NA,5480,2550,4600,10250,4270,9950,7826,NA,2195,NA,3455,18050,6080,2000,8230,7830,3395,3255,1062,6710,2875,NA,2250,2070,1755,3251,1545,7010,9620,5640,2470,10900,1515,2355,4350,2310,3780,165,3580,2100,895,4075,3450,24550,1865,1745,4170,11550,6880,11350,4340,18000,1545,3965,10350,3150,6342,28562,4150,9930,1405,1100,6880,3200,2555,8310,5750,2255,NA,11850,9300,7840,1145,17450,19500,1280,18050,9080,7630,1815,4525,5400,3740,2830,3071,5600,5700,7120,7676,16350,21000,2025,9473,5220,1325,5740,4950,2950,4468,7500,6160,6140,6870,2445,8190,5420,10350,3080,1789,2215,1520,3610,35150,13121,12850,6390,813,7700,8950,5600,7760,1345,1270,4180,NA,4995,5460,27450,707,5620,4820,33150,8100,26450,1450,1625,7010,1070,2685,2140,2085,3210,3950,1175,11450,6050,3500,4180,14000,1380,NA,8540,1385,1010,7760,22400,4655,5810,4850,4325,11450,960,3950,3060,3660,6570,3520,3845,2620,15600,4975,6010,6800,3220,1435,2580,112000,1420,2760,2010,3295,781,7530,2590,1635,6800,10700,4155,8040,4400,4400,4640,9830,893,1055,1680,6780,5050,1765,3260,2920,6140,2335,11550,6070,1160,4725,4800,2975,8060,5220,7000,10700,565,4370,6490,2560,2570,NA,3550,2575,1285,6750,3800,1890,1490,3965,4405,10350,4050,2990,5179,2345,10450,1460,5350,2540,7450,7610,4550,6420,3615,2030,NA,NA,9920,1850,1550,23150,2775,1925,1465,607,2985,62000,7360,4165,7800,9600,8818,3130,4425,4730,5860,5120,8000,2260,5530,2695,15400,2415,NA,6870,10550,4090,1620,4570,22400,2625,14450,5010,1990,10550,2675,828,3590,1815,19200,7270,2375,4695,1935,1295,2950,69300,4038,965,5190,7826,1601,5870,1875,3140,3455,4850,12050,4185,1870,1210,3685,19750,6550,5630,2390,1805,4340,8980,3360,654,3573,1020,2540,2145,1277,937,3485,1650,7000,5930,1730,4355,3960,4995,1575,3000,1630,439,6180,10650,5080,5780,3105,7550,2370,5630,3300,6950,3060,11750,7070,988,1570,2260,NA,6000,1245,1990,1300,7710,6450,3120,3890,1725,2780,NA,3385,3415,6730,1449,5430,8620,4300,3420,7120,6764,1165,12750,1040,4430,5240,2615,2305,7590,192,3420,2255,787,NA,5520,NA,1180,1835,5300,5600,6860,1254,1395,2245,3985,2045,2805,6797,NA,2830,6075,9490,NA,5507,3605,1730,1450,1035,11150,4570,NA,5710,4910,3590,3895,3595,950,1770,590,9850,1970,NA,557,2120,9650,4940,2195,4925,5940,2805,590,1750,2695,5220,2255,775,1140,3165,1873,2935,2165,1630,1667,3165,1345,1495,5402,537,1120,5260,6960,3070,1850,10750,4910,3310,5240,3850,2416,2965,13300,3535,NA,1003,6220,1570,4145,3420,1310,1830,1340,5917,14000,924,9740,2695,2783,2420,1935,1600,3900,3265,839,12350,4865,9150,1220,8970,5040,1245,411,4475,994,1780,1000,4540,4145,3330,4825,7080,1750,2865,4300,2400,6840,3045,2900,4590,8610,1905,6230,6880,2265,3675,6270,594,2234,2405,899,4010,1610,2455,8347,3275,862,4830,6620,3715,7110,2965,2250,3150,1340,2715,1410,3695,6630,2585,6770,3525,2400,907,5570,4145,3860,2196,1240,2726,1230,2045,3215,2175,2860,3260,1890,2185,305,3270,6520,3025,1670,1220,2245,1430,4330,2465,3525,1905,5590,2550,2670,8100,4220,4610,3885,804,2690,996,3905,2275,4810,1555,3095,7250,3130,5700,1420,938,4300,17150,4140,2665,8840,3235,3900,1920,11950,857,1510,8410,5130,639,2610,6400,2610,4990,18000,3894,4085,3895,8180,2307,5520,4025,20850,2640,2610,4480,4270,13797,8860,2185,2840,1415,2040,1335,560,1850,1450,2284,3750,3085,423,9120,495,2225,1715,9990,2405,2580,8350,3930,3430,2488,4985,2910,4770,4395,7280,824,2295,6580,3065,3650,1590,4460,7830,1620,1105,1770,1465,2725,3185,1000,6500,1385,4945,1490,3930,4810,6290,2650,999,3420,1005,800,2240,1680,779,5120,3090,2310,13950,3160,6620,3210,2255,1010,780,6710,3465,1315,1311,679,4315,1125,3995,1640,13400,369,3060,4190,40000,2314,5430,39150,264,2400,1015,147,3275,3060,5940,1760,5890,11600,5940,1800,3300,896,914,2450,480,3920,3395,4130,3425,2175,3800,2945,6680,933,10900,2035,2880,2375,2800,17200,3535,2430,541,2825,3455,23100,485,805,4895,3415,3775,2420,1530,490,5660,4795,4555,3550,72700,3375,735,1891,1950,2690,3410,4665,314,20300,1840,621,10000,589,19018,2955,5150,2895,1780,2000,777,4500,2900,701,1895,536,889,408,387,998,155 -"2019-05-24",42700,67600,113500,295000,130500,214000,325500,172881,1258000,229000,93500,46200,46850,253000,215500,25500,238000,41100,203000,81600,124000,179000,475000,101500,165000,70700,76300,279000,37650,95900,81000,111000,113500,438500,14250,64152,53742,261000,27400,77800,13900,31150,11350,14100,16350,153500,308000,7440,70700,7600,49400,36800,50100,86800,92700,40300,70900,157000,42350,35950,16850,279500,96800,96300,181100,398224,13450,143000,61700,31500,34650,53600,148500,40900,32500,21250,290000,35400,83600,103000,236457,198000,28350,26600,100500,5710,31850,194500,62400,263500,46400,67662,71100,39050,90400,7140,4275,31400,16450,32850,4790,20750,32050,30900,85500,428793,728000,15750,3375,78000,4850,48600,31350,166137,28500,21750,276000,76500,88300,151000,31350,385800,83500,25850,21450,30800,47350,20150,44400,159500,29150,109700,14050,37300,85200,73000,75500,18850,122500,NA,44450,39400,16200,71700,67900,252000,96400,14750,21150,56300,4920,16900,41850,47635,44700,92000,15100,723000,84000,63100,3395,56000,4050,8220,5800,6010,77592,56500,1431000,8580,6380,5670,12350,NA,16950,48150,170000,12850,14900,5500,43350,NA,58000,12100,88717,60300,21650,26250,70000,33050,173000,14800,13750,25350,167300,17400,34250,93400,11150,16117,17671,44100,112000,51200,38200,24400,255000,22350,100000,10500,12450,47400,27350,142000,76500,22150,23200,21750,7170,21600,254000,12100,61000,5220,58200,16300,26200,43050,35000,73100,55900,16200,20900,76006,11000,137500,57200,3695,105500,34850,38350,NA,17350,93700,16900,143000,35100,28450,10600,4765,43000,24600,23400,34700,10350,67500,15750,75400,17000,38450,38750,35050,58700,21800,32800,26900,12000,2835,13400,52600,46900,4175,64500,46000,2555,39000,36600,36250,6400,34800,102000,45450,13400,3105,31518,29200,15550,38350,110000,69800,30500,27700,24350,33400,3538,15000,16600,75900,74800,838,28850,7640,22550,70700,6400,76600,13200,2900,15250,53100,2305,44800,38450,23650,9260,18950,51000,18650,6160,25350,36500,7560,45050,57600,110000,53200,22350,8206,58500,26800,7000,46100,57500,21550,18284,15600,20300,41250,20100,42470,22900,51199,11800,13400,18050,68300,49900,NA,1145,3855,12550,30100,557000,9350,7510,2225,26600,3750,12900,31950,6030,102000,NA,7310,14671,12700,17700,12350,45672,67100,35400,NA,8950,11350,33200,3610,717,11350,26303,19000,10100,9030,139500,9930,50100,14750,17550,10900,22850,26050,344500,8150,21000,5140,59700,24300,72600,49200,30950,3360,37850,6290,135000,4045,40100,6095,NA,12950,31350,20150,48450,10650,10950,6740,24250,NA,5500,4640,7790,82300,37000,44450,23450,15150,47000,16000,14350,84600,10950,21450,11850,14400,35181,20600,NA,10200,3613,27750,21450,6690,54800,23450,2215,NA,21000,9090,31700,8720,87000,33950,13250,13900,6370,7780,11000,91800,16150,NA,10050,12500,NA,16600,11750,29300,29000,55900,26450,10650,7090,2585,76000,9650,3370,30600,6430,6150,1804,8650,13900,4255,12100,4290,15100,25350,8650,8820,18100,92100,9370,18600,1845,25450,6360,65400,598000,NA,11084,24100,40297,6260,20400,7110,5450,9320,6100,12900,10800,680,6020,18000,18050,33900,2300,6230,10850,5800,90500,37950,18550,997,3965,8370,15184,23100,9880,6010,7190,2620,45350,10000,14100,6110,39800,25650,4515,43540,190500,9190,89800,2000,69000,18650,7760,NA,9990,62000,41350,30750,1115,107400,NA,16800,7010,5020,1575,5290,55000,3220,5680,15250,30500,2475,59300,12550,22300,8330,46400,38000,17200,10700,6770,9100,10050,30450,27300,16650,4260,11150,16150,51900,3185,2585,NA,3055,16350,58900,12100,10650,36150,3020,199000,15500,20250,80200,12450,10000,21600,12950,38200,27100,NA,26900,5460,14300,35200,10550,16150,7670,9730,2570,16300,9580,2835,24850,9120,3810,2185,5790,13800,1225,NA,1675,9580,5350,16650,5170,1750,15000,57900,3820,9380,42100,8440,5830,120000,980,7080,3685,19700,472,12250,18200,35400,3995,3230,9410,NA,10700,17450,2845,14500,20250,8890,89100,18800,7140,9590,15750,10550,18250,20750,20000,13500,11350,4350,23850,27050,12300,26000,4255,24050,24000,12400,2215,5900,16800,5341,7500,37300,NA,8450,5310,5490,2670,5850,3040,50800,8980,42450,NA,7200,8400,2975,5200,884,4110,7940,14850,9693,28900,29547,2550,126000,9490,20700,NA,8640,24150,116800,8150,3150,5690,4465,9580,901,3155,4220,85893,22600,8090,3500,1910,55000,3270,9200,7120,6990,1255,35050,2720,10300,17900,6420,6910,2635,7850,12200,9940,14100,20450,10950,NA,28350,11800,10800,12250,6320,20300,11450,19492,38500,5850,54800,8290,11550,63000,5800,3985,15900,4450,3350,5240,20700,22650,8040,4365,25150,4520,NA,860,4950,2260,6690,11350,1135,3200,32600,4930,5550,9900,7780,20750,7740,4850,7380,8360,93600,29400,10600,4750,10400,1925,5270,8650,646,12000,NA,948,7980,5690,11000,5880,18600,19950,1915,10850,6730,2905,5270,12950,1855,16850,1935,9320,109000,4400,69200,14250,6070,4280,9000,4955,8620,22800,6600,NA,20967,9840,9500,1565,18700,7320,13500,1320,32900,7690,15000,7130,23502,12150,3860,19900,4900,29750,8380,4735,12200,7400,1240,3230,5140,19300,3015,13700,227,20200,5570,1440,14150,9650,10450,11300,6180,2040,12350,17950,5450,8010,1310,1715,2350,773,41800,13100,3685,9000,10650,14450,2900,2545,3082,NA,6300,7940,5530,237000,39200,2500,6370,8570,21800,12500,7877,3700,6580,1720,1420,5420,3400,19650,14800,7570,2185,2585,9250,3690,11250,1440,2840,7870,11600,3530,3670,3250,10750,5440,23900,2580,5500,8950,3625,12300,10600,1125,6880,12800,13500,2505,59600,1005,19950,9050,10150,6880,79500,9112,47250,11600,13300,2305,26100,2250,13400,5030,12450,3940,13900,1280,4950,17600,NA,7120,572,4280,5670,1975,1390,6820,7840,1285,9210,9594,3170,1095,5190,5130,3905,7560,3680,16800,24900,5780,703,2360,4770,8500,1605,1165,6230,8300,2380,2350,4750,2175,7780,3370,1960,2630,8140,8330,6970,2305,10700,2550,2045,7220,9400,2595,5930,13500,10150,1240,1215,5690,2270,3940,2550,5100,20150,14650,29350,7480,1225,10150,10150,14150,4480,NA,245,1285,1240,4960,1940,3995,11800,12400,4480,24050,2810,17800,2590,10700,5480,2170,1710,13000,1580,3200,2815,5050,2750,3650,5570,10550,10792,108000,7070,7370,8600,3785,6800,7340,1935,813,24423,11450,44400,13250,2840,8390,873,2065,9860,7870,1260,12850,13500,NA,3015,3580,12200,9770,1325,10250,8290,3515,138,22450,4680,2215,NA,6980,5220,831,8140,3635,3670,8770,11150,4020,17400,3750,1910,6700,4650,3475,10100,3030,3700,13600,2525,6160,5970,4155,1635,6360,4430,1465,10350,16900,2335,18484,4890,2815,2760,4275,4540,6420,4045,2910,3420,6000,14700,16350,7350,4260,16850,22200,2390,6990,13300,20500,19000,4995,20650,9720,1315,3920,5690,465,3810,5060,7000,768,7730,6510,7140,NA,3000,6120,5750,13950,NA,13200,1200,2890,658,3645,3670,27900,8810,2225,3305,18600,7090,1105,2760,4620,13250,17950,4258,3560,2565,30800,4950,7760,2205,79700,687,7870,10250,2085,7810,3975,587,1135,4255,3285,16050,2430,10700,12100,1355,1300,7740,3310,4245,2053,2535,1810,6400,1145,2765,5780,8750,8033,1125,5140,16450,1220,5080,2040,2435,6990,41700,8830,3060,6340,18300,2655,2220,10250,1875,856,6290,10641,2340,1740,1820,2160,43600,5150,74600,45750,6380,6020,43100,3285,7240,16150,6870,7330,2150,2525,2245,2364,3920,3445,8150,9320,1200,1895,3600,3855,1770,2240,4140,7390,3985,6960,3935,5250,23902,1310,3765,1315,5270,2170,10000,42250,1430,NA,2980,13250,1045,1115,5510,1190,3245,1775,38150,2760,2265,NA,4260,2985,3020,1665,3320,2780,9060,4995,5840,2297,3150,4905,10350,8350,2990,122500,NA,2310,1590,6670,5990,176000,4555,4830,6730,4005,7990,17900,5210,NA,5450,2565,4600,10700,4300,9650,7778,NA,2195,NA,4490,17600,6100,1970,8190,7690,3470,3215,1006,6490,2880,NA,2200,1975,1680,3314,1560,6960,9300,5480,2440,10550,1470,2350,4170,2315,3780,162,3315,2000,882,3830,3430,23400,1835,1760,4170,11550,6870,11250,4300,18000,1495,3805,10400,3145,6342,27721,3980,9930,1360,1100,6660,3175,2430,8100,5690,2200,NA,11050,9200,7520,1135,17150,18250,1245,17600,9120,7370,1815,4525,5340,3635,2815,3063,5490,5620,7120,7469,15900,21050,2000,9295,5100,1350,5640,4900,2940,4642,7930,5990,5950,6820,2395,8180,5420,10050,3070,1708,2190,1580,3530,35000,13021,12900,6360,839,7660,9520,5550,7250,1340,1235,4040,NA,4875,5160,26100,681,6280,4560,34150,7740,26550,1420,1595,7010,1070,2630,2105,2045,3195,3875,1170,11350,6090,3595,4135,12850,1380,NA,8190,1330,984,7630,21500,4685,5200,4790,4120,8050,896,3960,3060,3590,6430,3345,3775,2500,15100,4835,6130,6670,3220,1450,2520,110500,1320,2665,2490,3265,781,7190,2560,1635,6920,10900,4190,7870,4250,4310,4575,9970,883,1060,1675,6850,5100,1755,3190,2750,6000,2250,11400,5990,1160,4530,4590,2890,8050,5200,6840,10900,550,4325,6330,2520,2525,NA,3490,2490,1290,7080,3825,1910,1400,3930,4320,10200,4240,2920,5029,2280,10100,1460,5320,2570,7210,7880,4565,5960,3625,1960,NA,NA,9810,1960,1555,23000,2725,1915,1470,586,3075,62000,7490,4115,7750,9690,8903,3115,4400,4680,5640,4955,7840,2150,5360,2750,14850,2470,NA,6890,10500,4005,1560,4525,19650,2570,14550,4810,1945,13700,2570,839,3635,1785,19000,7190,2340,4680,1920,1305,3000,69000,4014,944,4750,7650,1567,5720,1800,3070,3390,4665,12150,4250,1815,1210,3665,19400,6270,5420,2310,1780,4305,8800,3220,641,3424,1015,2448,2055,1256,980,3435,1555,6840,5710,1725,4250,3900,4800,1566,3020,1630,437,6000,10650,5070,5300,3115,7480,2380,5630,3130,6900,3065,11800,6660,990,1503,2215,NA,5840,1215,1865,1295,7650,6460,3120,3875,1695,2780,NA,3260,3220,6730,1459,5200,8330,4165,3395,6940,6726,1200,12350,1035,4330,5160,2580,2235,7510,188,3250,2215,787,NA,5140,NA,1180,1765,5360,5750,6730,1267,1305,2205,3910,1995,2790,6681,NA,2770,6050,10350,NA,5073,3505,1775,1390,992,10800,4240,NA,5600,4870,3590,3985,3495,910,1695,590,9650,1975,NA,561,2035,9230,4815,2175,5010,5910,2780,766,1740,2775,5150,2170,776,1135,3040,1910,2900,2080,1550,1676,3220,1310,1440,5243,531,1100,5080,6850,3000,1840,10200,4440,3195,5110,3750,2416,2839,13200,3362,NA,927,6240,1500,4064,3390,1315,1840,1465,5783,13700,900,9160,2630,2686,2410,1970,1550,3900,3170,839,12350,4815,8770,1160,9180,4970,1270,446,4580,1015,1750,966,4385,4145,3330,4690,7305,1775,2795,4220,2385,6550,2820,2835,4560,8490,1950,6100,6610,2145,3665,6300,580,2200,2360,892,4050,1565,2420,8093,3250,860,4750,6370,3715,7020,2915,2250,3030,1300,2750,1385,3475,6620,2550,6650,3540,2430,899,5450,4070,3780,2335,1235,2572,1190,2040,3080,2210,2675,3220,1850,2190,314,3160,6500,2970,1620,1210,2190,1445,4200,2390,3430,1780,5590,2590,2685,8040,4220,4465,3785,760,2540,990,3900,2215,4670,1515,3010,6950,2960,5500,1360,903,4300,17350,4100,2715,8800,3220,3705,1895,11850,841,1455,9120,5180,639,2570,6420,2600,4955,18000,3918,3935,3770,7680,2291,5390,3985,20600,2475,2500,4730,4250,13846,8600,2145,2955,1395,2015,1335,559,1780,1400,2284,3605,3085,423,9030,495,2155,1750,9970,2320,2610,7980,4020,3435,2379,4710,2860,4800,4155,7120,808,2290,6630,3055,3610,1540,4335,7840,1620,1055,1715,1435,2725,3100,1000,6170,1420,4945,1490,3740,4730,6080,2535,1000,3260,1000,791,2110,1625,751,5060,2980,2310,14250,3040,6290,3200,2140,1035,792,6950,3480,1080,1316,663,4305,1095,3855,1600,13400,360,2975,4110,39000,2439,5250,39450,259,2410,1000,152,3005,3075,6580,1670,5840,11800,5910,1735,3110,881,914,2510,466,3670,3250,4140,3220,2095,3800,2835,6680,995,10950,2075,2945,2350,2740,17100,3455,2385,547,2770,3345,22950,485,805,4585,3215,3790,2425,1500,478,5550,4885,4160,3550,71900,3350,722,1878,1950,2645,3860,4670,291,20000,1840,618,9320,591,19128,2895,6280,2495,1800,1865,752,4210,2790,701,1840,536,840,408,387,998,155 -"2019-05-27",42650,66900,110500,291000,135000,219000,326000,166195,1268000,233500,93500,45750,46850,256500,216000,25000,235000,41650,203500,82000,122000,182500,480000,100000,164500,71500,76600,278500,37300,96200,81200,110500,112000,439500,14100,65249,51551,261000,27350,78700,13900,30900,11850,13900,16700,159000,306500,7460,71800,7620,49900,37300,49250,86500,92300,40700,71200,160500,43150,36600,16800,276500,97200,96900,183700,399206,13300,143500,61300,32650,34700,53900,149500,41100,32550,20850,290500,35350,82000,103000,243637,200000,28400,26550,100500,5660,31800,190900,63900,260000,41850,67858,75200,39250,92200,7060,4200,30500,16850,33100,4675,20550,32900,30950,85400,425582,714000,15900,3350,78600,4865,48400,31200,166137,28100,22100,279000,76100,87400,150600,31050,395900,81900,25850,21750,30350,47550,20200,46200,156000,29500,111400,14200,37850,87100,73400,75800,19400,124500,NA,45300,39300,15750,72200,68500,245000,93000,15800,20550,54200,4890,17000,42950,46587,43950,92000,14850,720000,85100,63900,3375,55000,4060,8180,5690,6120,78774,59000,1459000,8590,6360,5710,12350,NA,16700,48400,172000,14950,14950,5450,43050,NA,58200,12100,88907,57400,21900,26250,68600,33050,167500,14800,14200,25500,170000,17350,36000,93800,10800,15974,20221,44100,114000,50800,37600,20150,251000,24500,100000,10450,13000,46200,27200,140000,76500,21300,23000,23550,7250,21500,247000,12350,60700,5280,59100,16150,25900,43750,33333,70600,56200,16100,21000,76501,11250,137500,57500,4030,105000,37000,38500,NA,17250,93100,17050,142500,35900,28150,10350,4710,42900,24900,23850,34400,10050,67200,15550,75400,17100,37450,40100,34750,58700,21100,28700,26400,12200,2790,13800,52800,46800,4165,63800,44700,2475,38800,37100,36100,6500,34000,102500,44700,13200,3065,31567,24550,15300,38100,111000,68900,31250,27350,24600,33500,3509,15050,16150,75200,75800,830,26950,7660,22450,68700,6490,76100,12800,2715,15250,52600,2315,44450,38850,24250,9110,18300,51900,18900,6140,25100,36300,7340,44550,57400,112500,53800,22150,8254,62200,27200,7060,49500,57000,22400,18368,17250,20900,41200,20300,42324,22950,51108,12250,13550,18650,68000,50100,NA,1140,3790,12400,29500,558000,9040,7490,2220,26250,3780,12700,32750,6010,105100,NA,7150,14758,12400,17850,11650,44577,64300,33550,NA,9090,11500,32600,3600,715,11450,25627,18650,10050,8800,142000,9739,49750,13800,17250,10900,22000,26100,339500,7150,20500,5280,60200,24350,72500,46550,30650,3330,37400,6320,134500,4005,41050,6153,NA,12850,31550,19850,47300,9930,10850,6720,24100,NA,5560,4680,7730,82200,36950,46150,23350,15300,46700,16000,14750,82600,10800,21700,11800,13800,35277,20450,NA,10650,3631,26700,20000,6760,55200,23150,2295,NA,22050,9140,31800,8950,87500,33450,13150,13850,6330,7780,10950,91700,16250,NA,10000,12450,NA,16700,11750,29550,28900,55500,26300,10550,7220,2580,73900,9040,3330,31500,6520,6140,1788,8750,14000,4220,12300,4295,14700,25150,8850,8930,18500,91900,9010,18500,1810,25693,6330,64000,591000,NA,11220,23500,40821,6590,20350,7020,5260,9120,6220,12300,10600,678,5770,18650,17350,33400,2280,6360,10650,5750,88600,36900,18300,1005,4040,8280,15232,23100,9770,6000,7150,2520,43000,9890,14350,5950,39950,25150,4540,44613,185000,9680,91500,1985,67900,18650,7720,NA,10050,61500,41950,30600,1160,108500,NA,16200,7020,5080,1570,5210,55100,3220,5990,15500,30500,2420,57500,12300,22300,8360,45850,38250,17400,10600,6950,9000,10200,29950,27850,14850,4425,11000,16500,52500,3030,2585,NA,3085,16600,59100,12100,10600,36100,3055,208500,14950,20250,78500,12750,10000,21550,12650,38700,27100,NA,25150,5380,14100,34900,10600,16700,7720,9600,2520,16500,9640,3170,23750,9310,4110,2275,5600,13800,1220,NA,1470,9550,5200,16750,5150,1770,15000,57300,3900,9320,42050,8530,5710,116500,949,7120,3550,19500,474,12450,18300,34800,4025,3185,9470,NA,10850,17450,2850,14250,19550,8760,88300,19050,7240,9640,16100,10400,18350,20500,20800,13450,11150,4285,24000,28250,12350,26000,4150,22450,23500,11950,2210,6080,16650,5709,7340,37550,NA,8460,5310,5490,2810,5690,3100,48300,9080,40250,NA,7170,8440,2880,5060,870,4055,8360,14800,9739,28000,29295,2565,122500,9600,19600,NA,8600,24300,116500,8920,3190,5800,4455,9650,937,3150,4180,85303,21650,8550,3460,1920,54300,3210,10300,7040,6870,1230,34700,2680,10100,17700,6370,6810,2695,7900,12600,9890,14050,20300,10650,NA,28950,12700,10900,12200,6150,20400,11150,19023,39650,5830,54200,8410,11500,64500,6040,3905,16000,4365,3260,5290,20450,22350,8050,4395,26350,4500,NA,856,4985,2315,6720,11400,1135,3100,32500,4870,5460,10500,6730,20750,7740,4805,7550,8420,93000,28900,10150,4670,10450,1900,5540,8650,641,12650,NA,954,7930,5720,11100,5920,18300,20500,1940,11450,6820,2940,5260,12950,1875,17300,1895,9340,108500,4445,68300,13350,5970,4235,8730,4960,8520,22150,6490,NA,21868,9440,9140,1560,18450,7340,13400,1340,33000,7720,15000,7050,23740,12200,3765,20250,4785,29500,8380,4715,12200,7290,1235,3265,5170,19300,3110,13650,225,19800,5550,1477,14000,9690,11350,11000,6190,2040,12300,17850,5460,7950,1255,1635,2405,774,44000,12550,3730,9000,11150,13950,2945,2565,3021,NA,6240,7810,5540,236500,39150,2375,6320,8320,21350,12350,7906,3590,6550,1670,1415,5430,3395,20000,16050,7480,2190,2660,9320,3700,10950,1445,2820,7870,11600,3485,3600,3245,10550,5540,23900,2635,5370,8700,3590,12400,10325,1085,6890,12700,13400,2490,60400,1000,20000,9240,10100,6460,78400,9239,46450,12000,12950,2285,26300,2275,12950,5470,13750,3955,13950,1280,4825,17400,NA,6650,540,4180,5540,1930,1520,6710,7850,1260,9250,9673,3140,1090,5030,5130,3755,7472,3655,16550,24850,5880,697,2380,4240,8350,1615,1170,6130,8030,2590,2200,4745,2235,7790,3365,1935,2670,7940,8230,6950,2305,10800,2485,2030,6370,8970,2485,6120,13450,10150,1190,1195,5440,2270,3820,2555,5020,20950,14650,29300,7320,1200,9960,10100,14900,4440,NA,246,1285,1125,4985,2520,3685,11850,12400,4480,24400,2815,18150,2590,10700,5450,2125,1705,12950,1585,3780,2900,5010,2750,3610,5700,10500,10056,106000,6540,7600,8420,3850,6570,9540,1895,827,24663,14850,42800,12850,2905,8500,869,2075,9490,7620,1230,12900,13350,NA,3020,3530,12600,9980,1370,10250,8250,3410,140,20300,4645,2185,NA,6910,5220,869,7980,3620,3675,9050,10950,4040,16700,3950,1910,6630,4600,3425,10300,3040,3600,13300,2495,6260,5840,4130,1610,6420,4390,1429,10600,16900,2265,18392,4840,2820,2670,4280,4540,6270,4115,2860,3450,5980,14750,16200,7350,4200,16650,21700,2365,6390,13300,20550,19300,4960,20900,9670,1315,3895,5410,442,3890,5090,7070,753,7710,6420,7140,NA,3020,6110,5700,13950,NA,13100,1195,2850,660,3500,3620,26850,8700,2235,3275,18700,7070,1095,2925,4560,13700,17400,4645,3530,2535,31600,4965,7780,2060,80500,693,8140,9990,2175,7810,3860,583,1230,4050,3120,15650,2445,10950,12050,1350,1325,7860,3380,4195,2130,2515,1795,6260,1170,2945,5970,8550,8057,1125,5140,16850,1225,5050,2055,2410,6850,41700,8650,2850,6250,18300,2700,2220,10100,1850,843,6290,10544,2395,1745,1820,2120,43400,5110,74100,45700,6340,6090,43050,3390,7120,16150,6610,7150,2100,2500,2210,2314,3960,3550,9010,9240,1190,1860,3590,4060,1800,2285,4020,7060,3980,7030,4030,5270,23952,1300,3620,1290,5200,2185,10000,42650,1430,NA,2980,13350,1020,1030,5500,1190,3190,1865,38200,2985,2320,NA,4090,2930,2790,1640,3145,2780,8880,5000,5890,2283,3150,4910,10350,8580,2990,121000,NA,2305,1330,6580,6010,170500,4505,4545,6560,3995,8060,16850,5310,NA,5380,2565,4600,10500,4340,9860,7698,NA,2195,NA,4385,17750,6140,1965,8750,7650,3380,3080,941,6570,2880,NA,2165,2070,1680,3239,1520,6980,9190,5470,2440,10150,1425,2310,4170,2315,3780,162,3205,1965,864,3675,3455,23800,1890,1790,4170,11700,6660,10900,4275,17750,1495,3755,10150,3145,6410,26950,4125,9750,1360,1100,6300,3105,2435,8030,5650,2090,NA,11700,9270,7550,1130,17350,18050,1255,17750,9030,7400,1815,4525,5390,3510,2825,3063,5030,5660,7300,7518,15500,20800,1980,9404,5190,1330,5650,4930,2890,4503,7990,6040,6000,6800,2380,8330,5420,9500,3045,1631,2285,1620,3530,34500,13221,13250,6240,862,7700,9100,5510,7050,1350,1220,3970,NA,4900,5230,26150,680,6480,4720,33150,7590,26750,1360,1550,7010,1075,2625,2135,2045,3200,3840,1145,11400,5910,3390,4075,12500,1370,NA,8590,1280,992,7810,20800,4700,5300,4680,4320,6560,926,4000,3060,3580,6400,3230,3755,2535,15200,4770,6130,6650,3220,1440,2525,108500,1280,2555,2520,3260,769,7200,2595,1635,6870,10600,4280,7900,4295,4455,4550,9960,878,1140,1650,6460,5070,1705,3150,2865,6030,2270,11400,5880,1160,4490,4585,2810,8050,5130,6860,10950,550,4325,6300,2500,2520,NA,3520,2530,1275,7190,3800,1945,1400,3930,4260,10200,4070,2950,5004,2185,9890,1460,5190,2540,7000,7840,4315,6040,3640,2020,NA,NA,9800,1960,1540,23000,2820,1925,1470,561,3150,61900,7800,4100,7730,9790,8715,3115,4360,4765,5660,4910,7820,2125,5290,2700,14350,2460,NA,6850,10350,4065,1525,4585,19750,2710,14500,4860,1925,11650,2595,851,3520,1795,19300,7220,2745,4580,1860,1305,2970,67600,4062,922,4700,8122,1519,5780,1770,3065,3370,4665,12200,4355,1765,1210,3450,19650,6430,5360,2380,1735,4245,8200,3370,608,3414,1005,2419,2065,1260,1015,3500,1635,6170,5780,1695,4250,3960,4610,1557,2905,1630,430,6110,10550,5140,5030,3085,7380,2385,5630,2915,6900,3160,12050,6860,1015,1474,2235,NA,5830,1225,1800,1335,7450,6500,3100,3805,1655,2770,NA,3265,3170,6690,1387,5160,8330,4165,3370,6850,6561,1160,12500,1035,4275,5120,2610,2195,7400,185,3240,2225,787,NA,4965,NA,1200,1765,5280,5700,6570,1204,1290,2160,3875,1995,2725,6746,NA,2730,5975,10700,NA,5273,3520,1800,1395,980,10700,4245,NA,5530,4875,3590,3870,3500,881,1765,596,9300,1990,NA,600,2040,9240,4800,2160,4990,5890,2970,715,1760,2710,5070,2090,776,1130,3025,1880,2850,2080,1535,1697,3165,1310,1420,5040,525,1080,5020,6790,3060,1845,10400,4145,3195,5070,3715,2410,2848,13150,3368,NA,928,5960,1515,4033,3275,1285,1805,1525,5878,13800,892,8440,2600,2631,2265,1870,1550,3930,3225,839,12250,4815,8760,1155,8660,5550,1250,441,4535,1025,1730,1020,4355,4035,3330,4700,7130,1750,2845,4400,2360,6660,2950,2845,4490,8450,1925,6100,6560,2165,3570,6200,569,2163,2360,917,3935,1575,2495,7256,3270,858,4770,6900,3715,7030,2960,2250,3075,1380,2750,1410,3460,6610,2575,6690,3620,2405,849,5490,4005,3720,2244,1245,2381,1190,2020,3100,2210,2710,3250,1860,2270,319,3185,6470,3500,1615,1260,2185,1405,4185,2425,3395,1720,5590,2500,2715,7910,4220,4335,3875,781,2540,1035,4000,2135,4650,1545,3000,6120,2960,5290,1365,908,4300,17200,4100,2695,8550,3155,3740,1920,11400,843,1440,8710,5590,639,2685,6430,2615,4890,17750,3918,3945,3660,7760,2301,5730,3945,20400,2440,2335,4830,4080,13508,8490,2355,2795,1375,2015,1300,560,1820,1475,2279,3600,3075,423,9130,495,2260,1750,9900,2275,2625,7980,4095,3440,2327,4850,2875,4865,4170,7190,819,2305,6390,3005,3510,1550,4490,7640,1580,1050,1730,1400,2725,3015,1000,6080,1475,4945,1490,3710,4815,6010,2545,999,3215,1010,783,2740,1630,773,5090,3230,2265,14100,3040,5990,3230,2145,998,821,7000,3330,1180,1606,668,4370,1120,3800,1585,12800,355,2860,4125,37100,2496,5110,38650,255,2410,1015,147,2915,3085,6750,1590,5640,12550,5830,1710,3000,899,914,2505,465,3745,3350,4115,3200,2105,3800,2800,6680,957,11150,1950,2890,2310,2765,17650,3480,2575,534,2800,3360,22800,485,805,4540,3170,3750,2360,1425,473,5500,4800,4100,3550,70900,3355,716,1908,1950,2585,3775,4575,276,20000,1840,620,9520,599,16257,2900,6260,2300,1785,1900,735,4350,2730,701,1675,536,782,408,387,998,155 -"2019-05-28",42550,65900,108500,294000,136500,217000,326000,177657,1259000,234500,93600,45800,48000,253500,208500,25100,239000,40900,204000,81300,123000,181500,474500,99400,161000,72200,77500,275500,37300,96900,81300,114000,112500,435500,14150,65050,54219,258000,28050,79500,13750,31250,11850,13800,16900,158000,314500,7510,72600,7600,50700,36700,49950,88900,92400,41150,71200,160000,42500,36550,16700,284500,96400,98700,184000,395768,13350,146500,62300,33500,34700,52900,152000,40200,32550,21050,291000,35300,80700,103000,238851,200500,29050,26750,101000,5860,31950,199400,65000,257000,43150,67858,74100,40400,92800,7020,4300,37200,17200,32700,4690,20500,32950,31200,85100,429571,706000,15900,3275,80300,4920,48550,31650,171400,28550,21550,280500,82600,91300,150700,30900,396900,80300,25800,22250,31250,46650,20450,48050,156000,30000,114500,15100,37500,88900,73000,78500,20300,124000,NA,47100,40100,16200,71600,68900,247500,96300,16050,20350,56000,4915,16900,42500,48683,41700,89000,15000,723000,83800,63800,3370,57100,4055,8130,5960,6240,74756,59200,1462000,8400,6500,5700,12050,NA,17200,50700,183500,14500,15400,5310,41300,NA,61700,12600,88907,61000,22000,26750,67900,33600,163500,14550,14350,25700,167800,17500,37000,94100,11550,16117,19811,44700,113500,52900,37650,20200,259500,24400,98500,10150,13150,46000,27350,149000,76500,21000,23250,27050,7340,21250,242000,12450,60700,5410,58300,17400,25950,43300,28200,73800,56400,15850,21050,75907,11550,138000,60800,3850,104000,37900,39750,NA,18150,90600,17300,142000,36300,30250,10500,4990,43450,24750,23700,36500,9890,69900,15850,76200,17550,38500,39750,34100,58700,21650,29100,26100,12200,2910,14550,53900,47950,4160,62300,45200,2480,40450,38800,35000,6490,34650,100000,46900,13400,3035,31664,25750,15900,38600,111500,67900,31900,29050,25000,34700,3605,16200,16150,74500,78000,836,28350,7690,22650,68200,6630,75700,13050,2720,15900,52300,2280,45650,38050,24650,9480,18600,54200,18000,6220,25650,35300,7360,43250,59200,112500,53800,21900,8063,60100,28900,7260,48500,56100,23000,18700,17450,23400,40050,20450,42762,22750,52563,11350,13800,19900,66000,52700,NA,1130,3915,13050,31900,553000,9410,7440,2165,26500,3695,13400,34850,6000,104300,NA,7220,15966,12250,18350,11450,49347,65000,32100,NA,9220,11600,31700,3685,745,11950,28137,19050,10150,8940,142000,10981,50100,13900,17150,10550,22200,26350,315000,7240,21800,5530,58400,24300,72700,48850,31000,3480,37400,6340,129000,4065,42150,6143,NA,13800,31050,19700,45400,10050,10700,7010,24700,NA,5820,4780,7880,79600,39100,50700,23650,15600,45600,15900,15450,82600,11150,22200,11950,14450,36087,20700,NA,11650,3613,27150,19800,7100,58000,23750,2300,NA,23700,8880,31450,8840,88500,33350,12650,14300,6400,8030,10850,91600,16050,NA,10300,12800,NA,17100,12900,27750,29200,55300,27750,10900,7400,2590,75600,9160,3365,30300,6450,6090,1734,8650,14200,4065,11750,4200,15000,25550,9110,9470,19250,91700,8700,18250,1830,25888,6500,64300,591000,NA,11220,23900,40725,6550,20300,7830,5440,9240,6620,13100,10800,684,5800,20000,18700,32800,2315,6390,10900,5690,94900,38000,18400,1005,3925,8360,15279,23100,9810,6060,7900,2565,42850,9920,14350,6200,39600,23900,4635,48611,185500,10150,91000,1990,64800,18550,8150,NA,10300,61800,43100,30600,1165,105400,NA,16300,7090,5100,1630,5310,55600,3235,5630,15900,31050,2475,57200,12250,21750,8550,46000,37950,17700,10650,7180,9580,10250,31700,28200,15000,4600,11750,16750,53500,3200,2665,NA,3090,16300,59600,12250,10950,35750,3025,209000,14500,21650,80000,12850,10750,21800,12900,38600,27800,NA,25000,5250,14350,35950,10600,16750,7640,9630,2555,16450,9880,3240,25100,8710,4080,2280,5620,13700,1230,NA,1360,9910,5390,16650,5140,1800,15600,57600,3940,9300,42150,8910,5790,116000,972,7160,3605,21300,484,12650,18350,37750,4080,3255,9630,NA,11050,17550,2990,14200,22750,9140,87900,17200,7280,9600,16900,10450,17650,20550,21350,13650,11450,4380,23800,25500,12650,26950,4225,23850,23100,12400,2270,6170,16800,5690,7530,39700,NA,8610,5370,5580,2815,5760,3110,48200,9140,43150,NA,7300,8500,2955,5230,891,4050,8270,14900,9880,29150,29396,2620,124000,9950,19950,NA,8860,25250,115100,9590,3250,5860,4385,9740,1030,3200,4245,86090,22250,8050,3390,1960,55100,3260,10250,7200,7390,1230,34700,2835,10200,17700,6480,6910,2690,8010,12750,9940,13800,21350,11150,NA,31100,13600,11050,12200,6160,20350,11400,19398,43900,6360,55100,8890,11650,63200,6510,4010,16550,4560,3420,5440,20300,22600,7860,4395,27600,4640,NA,864,4990,2340,6720,11750,1135,3145,32650,4895,5470,10450,6660,21100,7740,4870,7570,8600,93200,29550,10800,4690,10600,1940,5610,8980,640,12900,NA,932,8060,5920,11450,5980,18000,20950,1940,11550,6950,2930,5120,13100,1885,18000,1920,9620,117000,4565,66700,12300,6340,4150,8860,5290,8700,22700,6580,NA,22344,9800,9740,1580,18550,7540,13700,1345,32900,7730,15000,7030,23692,12400,3835,20650,4900,29800,8380,4685,12150,7360,1250,3300,5160,19500,3155,13600,226,20500,5600,1461,14400,9740,11550,11400,6250,2060,12350,17900,5840,8330,1290,1695,2420,770,46000,13250,3920,9210,11350,13900,2995,2560,2965,NA,6340,8150,5660,237000,39300,2365,6540,8530,21450,12450,7906,3700,6500,1630,1395,5400,3475,20650,16450,7600,2215,2660,9580,3645,11100,1445,2920,7870,11350,3545,3600,3275,10800,5730,24100,2675,5540,8810,3620,12150,10550,1105,7060,12750,13450,2560,61400,1010,20400,9240,10350,7460,78500,9392,47450,12000,13700,2275,26700,2330,12850,5480,13750,4025,13600,1350,4800,17400,NA,6820,551,4225,5530,1965,1490,7200,7910,1290,9400,9585,3190,1085,5220,5160,3875,7747,3655,17650,25000,5780,706,2430,3935,8630,1695,1215,6200,8060,2530,2225,4715,2290,7870,3420,1935,2930,8030,8160,7100,2350,10900,2440,2075,6450,8980,2375,6130,13450,10200,1205,1230,5530,2275,3870,2715,5130,21350,14750,29400,7500,1180,10850,10150,14400,4455,NA,242,1305,1145,5210,3025,3715,12000,13500,4480,24500,2845,19500,2635,10800,5620,2120,1780,12600,1625,3500,2990,5120,2800,3580,6030,10800,10546,106000,7170,7600,8350,3850,6850,10850,1840,823,24823,15650,43400,13000,2980,8540,882,2205,9210,7520,1230,13000,13550,NA,3045,3560,13050,9990,1380,10550,8290,3575,140,20250,4715,2195,NA,7120,5760,867,8100,3620,3680,8900,11150,3985,16700,4000,1900,6690,4620,3475,10550,3085,3650,13450,2535,6300,5940,4100,1705,6410,4405,1433,10600,17200,2325,18392,4975,2860,2705,4350,4690,6290,4170,2950,3505,6210,14900,16450,7440,4245,16700,23400,2455,6500,13500,20350,19700,5090,21000,9680,1315,4020,5500,476,3830,5290,7020,759,7700,6520,7510,NA,3165,6330,5730,14150,NA,13050,1215,2860,688,3920,3715,27600,8700,2290,3340,19800,7100,1115,3140,4735,13600,18250,4551,3460,2530,31850,5250,7920,2070,81300,698,8380,10250,2175,7670,3855,592,1225,4080,3120,15700,2500,10950,11800,1365,1405,7900,3370,4330,2305,2520,1780,6330,1180,2825,5830,8520,8263,1125,5320,16850,1230,5280,2135,2445,7160,41700,8640,2890,6840,19050,2705,2220,10400,1895,844,6400,10834,2565,1790,1860,2180,43050,5200,74300,45950,6380,6100,42900,3405,7100,16150,6220,7350,2030,2545,2250,2314,4060,3600,9250,9420,1230,2080,3555,4080,1770,2360,4145,7250,3965,7120,4135,5550,23902,1335,3625,1305,5490,2200,10050,42800,1500,NA,2980,13450,1025,1015,5500,1175,3270,1815,38350,3020,2335,NA,4240,2920,2850,1630,3070,2780,8940,5020,5930,2297,3150,4970,10650,8720,2990,120000,NA,2240,1340,6910,6050,174500,4620,4630,6640,4265,8090,17300,5150,NA,5450,2650,4600,10500,4630,10150,7762,NA,2195,NA,4200,17850,6300,1975,8650,7520,3500,3120,950,6700,2885,NA,2220,2155,1720,3302,1640,7130,9300,5870,2455,10500,1430,2310,4265,2320,3780,163,3275,2040,871,3880,3525,24400,1895,1805,4170,11800,6870,11000,4310,17850,1515,3790,10550,3215,6488,27195,4430,9970,1400,1100,6350,3210,2610,8030,5670,2070,NA,12450,9310,7780,1155,17800,17650,1285,18100,9160,7530,1815,4525,5680,3550,2950,3083,5030,5750,7100,7735,16950,21050,2000,9920,5230,1345,5720,4930,2965,4616,8110,6220,6220,6880,2400,8340,5420,9590,3094,1654,2285,1635,3620,35150,13672,13800,6540,827,7700,9480,5600,6990,1350,1275,4065,NA,5070,5240,27650,700,6450,4715,33400,7300,26600,1380,1560,7010,1070,2700,2160,2060,3195,3875,1145,11500,6070,3465,4195,12800,1425,NA,8710,1345,1000,7750,21050,4725,5400,4700,4515,6380,914,3970,3060,3550,6460,3255,3705,2615,16550,4915,6220,6800,3220,1485,2550,112500,1290,3320,2470,3290,802,7360,2645,1635,7000,10900,4265,8080,4340,4525,4750,9990,869,1105,1660,6740,4925,1770,3375,3140,5980,2450,11600,5640,1160,4505,4660,2895,8130,5260,6980,10150,543,4360,6340,2545,2590,NA,3525,2580,1300,7370,3790,1895,1430,3995,4370,10300,4165,3010,5029,2190,9900,1460,5200,2505,6940,7930,4450,6700,3715,2040,NA,NA,9850,1930,1540,23200,2870,1990,1535,573,3050,62800,8130,4125,7790,9830,8865,3260,4870,4770,5840,5010,7950,2100,5370,2785,14550,2535,NA,6770,10550,4145,1635,4610,20550,2975,14400,5060,1925,11850,2665,845,3550,1855,19350,7450,2590,4585,1880,1355,2880,67800,4014,940,4720,7906,1525,6070,1880,3120,3360,4665,12150,4245,1810,1210,3590,19300,6600,5400,2400,1770,4355,8780,3585,614,3477,1010,2511,2040,1294,1080,3585,1625,6200,6270,1665,4355,3975,4725,1619,2935,1630,451,6290,10350,5140,5060,3160,7130,2395,5630,2980,6910,3220,12250,7190,1020,1484,2245,NA,6090,1240,2035,1335,7820,6570,3135,3880,1705,2835,NA,3385,3310,6950,1387,5260,8430,4240,3405,7060,6510,1230,12700,1095,4345,5190,2580,2230,7530,187,3445,2325,787,NA,5010,NA,1195,1790,5430,5670,6670,1127,1345,2210,3890,2040,2885,6819,NA,2695,6075,13300,NA,5307,3600,1780,1400,981,11000,4295,NA,5600,5090,3590,3750,3565,887,1800,597,9390,2055,NA,740,2065,9240,4915,2185,5090,5960,2905,674,1765,2630,5050,2140,778,1150,3030,1885,2935,2070,1545,1719,3155,1395,1465,5022,527,1100,5050,6810,3095,1870,10400,4345,3185,5060,3735,2366,2624,13400,3522,NA,953,6200,1590,4055,3350,1285,1835,1480,5983,13700,900,8520,2630,2646,2155,1915,1600,3850,3325,839,12550,4690,8840,1175,8700,5610,1270,435,4525,988,1755,1065,4420,4120,3330,4680,7155,1760,2875,4370,2370,6800,2950,2840,4490,8470,1910,6100,6640,2125,3665,6370,542,2189,2520,887,3950,1580,2500,8600,3275,852,4780,6800,3710,7050,2985,2250,3125,1365,2705,1440,3450,6590,2480,6790,3650,2470,847,5570,4050,3635,2258,1250,2427,1200,2020,3220,2185,2755,3315,1900,2360,329,3200,6570,3495,1655,1275,2240,1395,4320,2470,3520,1740,5600,2575,2780,7990,4225,4485,3910,787,2705,1040,4530,2180,4825,1590,3020,6110,2975,5430,1425,901,4300,16800,4100,2725,8700,3180,3755,1930,11750,860,1480,9570,5660,639,2655,6500,2685,4895,18250,3953,4065,3620,7730,2291,5620,4090,20650,2490,2405,5120,4195,13411,9150,2285,2820,1370,2045,1310,555,1900,1490,2268,3660,3140,423,9130,495,2260,1745,9930,2350,2575,8000,4055,3440,2360,4950,2850,4965,4150,7480,805,2385,6410,3115,3355,1600,4470,7830,1640,1065,1745,1445,2725,3090,1000,6170,1475,4945,1490,3970,4850,6500,2575,982,3265,1180,788,3250,1675,781,5050,3580,2315,14100,3240,6100,3250,2115,1035,950,6620,3440,1150,1706,668,4335,1200,3935,1620,13750,356,3000,4115,36950,2567,5050,37400,256,2400,1010,151,2880,3085,6990,1605,5830,12750,5790,1750,3085,910,914,2515,466,3900,3390,4130,3195,2165,3800,2830,6680,957,11350,2050,2885,2300,2805,17150,3530,2650,541,2800,3395,22900,485,805,4800,3185,3850,2385,1480,484,5360,4805,4265,3550,71200,3350,749,1912,1950,2655,4000,4795,280,20000,1835,620,9600,611,17196,2815,5890,2380,1835,1870,750,4215,2635,701,1645,536,827,408,387,998,155 -"2019-05-29",41800,66100,109500,289500,134000,217500,323000,177179,1291000,236500,91500,45150,45700,252000,203500,24700,229000,40900,204500,79900,121500,180000,480000,98500,162500,71100,77000,271000,36800,96900,81300,111000,109500,434000,14000,64551,53171,254500,27900,76700,13650,30700,11550,14050,16450,159000,307000,7400,69800,7480,49600,36700,49400,86100,93600,40500,71000,159000,42000,35600,16600,282500,95100,96800,184400,389876,13100,142500,61400,33050,34300,53100,152000,40600,32850,20400,298000,34500,80300,102000,231192,190500,28950,26600,100500,5920,31700,195000,66500,254500,42600,67367,72900,39700,92400,6930,4220,39600,16850,32800,4660,20100,32100,30350,84900,418382,719000,15700,3190,79700,4825,47850,30550,147599,26300,21500,283000,81400,84100,147500,30300,391600,79500,25350,21900,31000,45550,19350,47150,148500,28850,108000,14400,37550,88000,73600,75000,19600,120500,NA,45800,40250,15700,71300,65000,245000,94500,15600,20150,59500,4780,16600,41650,47588,39550,90600,14450,710000,82500,63700,3310,54600,3905,8050,5910,5980,73653,59100,1404000,8380,6410,5540,12000,NA,16300,49350,180000,14100,14900,5450,42000,NA,59100,12050,87383,59600,21750,26400,67100,33800,160500,14400,14100,25050,166500,18150,36300,92400,11600,15639,19811,42550,110500,50700,37650,20250,259000,23300,97700,10100,12300,44050,29000,139500,76500,20850,23550,27800,7160,20600,248000,12200,60900,5290,57000,16650,25500,42050,26167,73700,55800,15600,20400,78285,11200,132000,57600,4250,99600,37500,38700,NA,17300,91200,16950,139000,35300,28800,10300,4715,42650,24450,23950,34750,10200,68300,15600,74200,17950,36600,40150,33550,59000,21550,29300,24600,11600,3160,14750,52500,47000,4100,61800,44750,2400,40450,41750,37000,6260,34650,97500,46200,13300,3030,30740,26600,15550,38600,111500,70000,31650,29650,24750,33150,3533,15550,15700,73400,73800,810,26750,7400,22400,69000,6480,74200,12850,2760,15350,51700,2310,44700,36950,24200,9070,17850,51700,17450,6070,24250,35250,7340,41650,57700,110000,51800,21700,8102,60000,26550,6980,45900,55600,23350,19074,17450,23650,40200,20050,45580,23550,49926,11250,13900,19350,65600,50900,NA,1120,3795,12650,30850,541000,9400,7160,2155,25800,3645,12450,36100,6170,96500,NA,7260,15189,12250,17800,11900,45359,64500,29250,NA,9520,11150,32500,3355,730,11200,27702,17850,10000,8760,141000,10217,49450,13450,16350,10400,21000,25750,318500,7360,21800,5630,58200,23350,72400,48350,30800,3430,37500,6110,131000,3960,43100,6056,NA,14000,30650,19400,45900,10050,10550,6840,24250,NA,5690,4650,7790,80400,37500,49350,23650,15450,45600,15800,14850,79500,10900,21200,12050,15000,34371,20900,NA,11600,3540,26350,20200,6960,54000,23400,2295,NA,22200,8880,30700,8870,87700,33450,12950,13750,6190,8000,10750,91300,15900,NA,10200,12250,NA,17400,13850,28450,29500,56400,26000,10800,7190,2545,77100,8920,3210,29750,6590,6210,1581,8520,13600,4035,11900,4120,14650,25150,8990,9400,19100,90600,8710,18850,1800,25255,6350,63800,584000,NA,10994,23250,40725,6290,20300,7600,5410,9130,6510,12950,10700,676,6040,20500,17300,32950,2125,6290,10850,5530,91400,36550,18150,999,4025,8320,15184,22800,9690,5970,7900,2565,41400,9670,14000,6310,39300,24800,4560,46417,180500,11050,91800,1885,65500,18150,7900,NA,10100,61800,41700,30300,1130,102900,NA,16000,6950,5000,1585,5240,54700,3090,5770,15500,30400,2460,56000,12150,21600,8340,45450,38050,17200,10500,7170,9020,10100,32450,28200,14600,4550,11250,16300,51300,3140,2625,NA,3100,16400,56700,12350,10600,38700,3015,214000,14450,20550,79100,13000,10200,21100,12500,36750,27400,NA,24500,5090,13800,34650,10750,16350,7500,9840,2495,16200,9750,3425,24600,8420,3875,2175,5470,13700,1210,NA,1420,9730,5430,17000,5100,1790,15800,57600,3900,9310,41800,9320,5650,114500,968,7120,3485,21250,500,12250,18100,36400,3990,3190,9440,NA,10700,17200,2925,14000,22050,9210,88800,16400,7400,9530,16400,10100,17050,20550,20400,13600,11100,4435,23150,20000,12350,26300,4200,24150,22850,12250,2220,6150,16250,5670,7470,38800,NA,8200,5360,5340,2840,5750,3220,46650,9130,42000,NA,7180,8270,2900,5290,879,3955,7880,14650,9693,28950,29597,2745,120500,9670,19300,NA,8740,25750,110000,9910,3135,5760,4350,9480,998,3095,4225,84714,21400,7860,3450,1910,54300,3185,9800,6810,6970,1225,34250,2760,10150,17700,6410,6800,2675,7830,12800,9820,13700,20650,10700,NA,28850,14000,11000,12550,6030,19850,10950,19023,41650,6380,54500,8730,11650,63700,6360,3865,17450,4445,3335,5460,20300,22450,8050,4345,27300,4410,NA,842,4900,2220,6620,11850,1100,3045,32650,4840,5410,10500,6900,20450,7740,4880,7560,8350,91700,29000,11850,4570,10500,1895,5710,9000,633,12650,NA,915,8000,5810,11300,5750,18500,21150,1930,11600,6780,2930,4995,13100,1830,17800,1905,9470,117500,4465,66200,11950,6480,4070,8500,5050,8150,22800,6530,NA,21818,9750,9810,1575,18450,7440,13300,1315,32300,7610,15000,7140,23168,12100,3725,20200,4690,29750,8360,4645,12100,7220,1210,3270,5140,19400,3155,13250,222,20050,5440,1448,14150,9690,11550,11250,6170,2035,11850,17750,5960,7970,1260,1690,2385,729,48300,13750,3770,9130,11150,13850,3135,2540,2852,NA,6110,8060,5600,233500,38400,2380,6320,8300,21100,12250,7936,3650,6430,1655,1310,5390,3350,20450,16450,7820,2220,2525,9430,3665,10750,1410,2840,6800,11450,3490,3580,3205,10550,5680,23400,2640,5390,8590,3485,11950,10825,1030,6950,12700,13100,2430,61000,999,20200,9230,10150,7210,79300,9392,47200,12000,13200,2215,26000,2290,12700,5390,14250,3980,13500,1290,4590,17150,NA,6630,550,4225,5430,1850,1570,7400,7880,1290,9250,9575,3090,1085,4900,5050,3865,7649,3695,17250,24900,5460,676,2360,3750,8410,1685,1185,6420,7840,2505,2200,4655,2230,7840,3400,1940,3035,7940,8090,7000,2310,10700,2430,2015,6490,8760,2300,6580,13150,10150,1160,1185,5270,2255,3760,2700,4815,21200,14900,29300,7370,1160,10650,10000,14300,4470,NA,226,1290,1040,5000,3105,3610,11850,13350,4480,23500,2770,19600,2485,10600,5580,2080,1725,12250,1570,3290,3090,5030,2810,3435,5860,10900,11478,103500,7330,7300,8200,4000,6760,10850,1815,787,24183,15900,44500,12650,2940,8370,849,2180,9250,7650,1175,13200,13100,NA,3030,3530,13450,9810,1390,10600,8200,3535,138,20000,4600,2170,NA,6990,6240,873,8140,3570,3590,8690,10900,3935,16500,3930,1880,6600,4430,3450,10500,3060,3525,13350,2490,6340,5920,4120,1650,6390,4325,1388,10600,16700,2270,18026,4880,2835,2575,4235,4580,6130,3975,2875,3425,6140,14800,16200,7330,4120,16900,22800,2400,6400,13300,20400,19800,5020,20900,9700,1315,4035,5500,489,3715,5470,7090,737,7510,6400,7530,NA,3055,6180,5700,14000,NA,13050,1175,2870,702,4040,3740,32450,8490,2250,3430,19950,6970,1100,2960,4530,13350,18100,4464,3355,2495,31000,5160,7810,2035,81100,684,8820,10350,2065,7740,3725,574,1150,4015,3275,15150,2430,11150,11600,1340,1330,7560,3430,4285,2245,2505,1795,6330,1200,2660,5570,8230,7992,1080,5110,16600,1190,5150,2070,2410,6900,41700,8520,2805,6720,19100,2735,2220,10100,1815,826,6220,10931,2510,1755,1805,2140,42800,5130,74000,46000,6410,5970,41600,3380,6700,16350,5940,7340,2005,2440,2230,2320,3900,3505,9010,9230,1195,2000,3560,4020,1710,2290,4075,6950,3970,7090,4035,5670,23952,1310,3630,1295,5600,2190,10000,42400,1545,NA,2980,13000,1020,1015,5480,1175,3165,1770,38000,3060,2230,NA,4120,2890,2710,1735,3050,2780,8690,5000,5960,2269,3150,4810,10250,8550,2990,119500,NA,2245,1335,6760,5940,175500,4520,4490,6540,4140,8040,22450,4905,NA,5450,2580,4600,10300,4510,9980,7659,NA,2195,NA,4250,17500,6200,1960,8630,7560,3350,3030,885,6550,2880,NA,2190,2105,1660,3239,1630,7110,9680,5820,2460,10600,1385,2295,4180,2380,3780,158,3220,2595,905,3800,3590,24050,1895,1755,4170,11600,6030,10500,4255,17850,1510,3610,10850,3110,6410,26985,4400,10100,1370,1100,6230,3100,2535,8010,5550,1985,NA,12350,9360,7610,1120,17550,17000,1250,18000,8820,7380,1815,4525,5600,3410,2900,3088,4930,5730,7500,7548,16650,20600,1995,10019,5190,1305,5680,4935,2900,4616,7860,6130,6100,6830,2375,8200,5420,9130,3080,1626,2215,1590,3620,34000,13522,13800,6520,829,7500,9520,5520,7050,1330,1260,3990,NA,4930,5440,27300,686,5810,4695,35150,7250,26450,1360,1550,7010,1060,2680,2140,2035,3175,3970,1105,11300,5990,3385,4160,12850,1460,NA,8500,1305,980,7680,20400,4695,5380,4720,4400,6020,914,3965,3060,3550,6450,3180,3600,2580,17750,4815,6270,6690,3220,1440,2510,110000,1220,3730,2475,3230,793,7240,2595,1635,6930,10200,4210,7870,4335,4440,4545,9780,854,1065,1660,6410,4900,1750,3335,3430,5970,2475,11350,5570,1160,4405,4590,2880,7750,5140,6770,10050,518,4350,6270,2500,2740,NA,3415,2545,1285,8230,3790,1905,1380,3930,4265,10100,4360,2960,4964,2365,10550,1460,5100,2470,6860,7730,4440,6600,3720,2020,NA,NA,9610,1940,1530,23000,2810,1960,1580,589,2900,62600,7870,4130,7790,9800,8724,3325,4610,4785,6050,4905,7690,2050,5350,2710,13750,2500,NA,6700,10300,3955,1580,4510,20450,3050,14400,5030,1850,10800,2530,820,3500,1820,19050,7250,2540,4555,1815,1300,2835,66700,3907,920,5030,7714,1477,6040,1865,3095,3320,4685,11950,4280,1795,1210,3575,18550,6590,5420,2375,1740,4275,8830,3670,611,3361,994,2453,2005,1277,1015,3485,1505,6550,6280,1595,4160,3795,4720,1543,2950,1630,467,6230,10300,5100,5450,3115,7100,2345,5630,3065,6950,3155,11800,6950,1005,1493,2225,NA,6020,1195,1995,1315,7740,6560,3075,3795,1665,2755,NA,3310,3335,6730,1363,5220,8340,4160,3405,6860,6205,1255,12400,1200,4295,5090,2500,2275,7390,188,3405,2305,787,NA,5070,NA,1190,1775,5300,5520,6250,1122,1315,2130,3820,2005,3050,6760,NA,2600,6425,13450,NA,5473,3705,1775,1395,886,10750,4190,NA,5500,5210,3590,3740,3470,888,1770,622,9300,2035,NA,829,2005,9250,4760,2160,5100,5940,2900,592,1735,2650,5050,2080,733,1165,2925,1895,2895,1930,1475,1637,3185,1370,1435,4845,535,1080,5000,6850,3040,1780,10250,4280,3135,5050,3730,2366,2516,12650,3582,NA,986,5980,1595,3880,3350,1275,1835,1515,6041,13100,884,8070,2630,2646,2095,1880,1580,3860,3245,839,12400,4530,9110,1180,8570,5270,1240,436,4450,924,1775,1025,4270,4110,3330,4670,6855,1745,2800,4190,2365,6650,2895,2965,4490,8310,1895,5960,6590,2110,3625,6540,521,2229,2505,867,3880,1565,2480,8118,3255,836,4790,6540,3640,7090,3005,2250,3095,1320,2650,1420,3420,6460,2435,6770,3545,2440,823,5500,3985,3630,2196,1215,2451,1165,2030,3215,2150,2675,3315,1860,2260,328,3180,6490,3275,1665,1260,2205,1365,4285,2410,3395,1695,5600,2420,2700,7920,4130,4450,3835,773,2690,991,4030,2095,4725,1535,2975,6270,2925,5380,1475,878,4300,16850,4105,2650,8320,3180,3790,1890,11500,860,1465,8970,5490,639,2635,6350,2765,4815,18000,3864,3935,3485,7760,2276,5640,3970,20200,2520,2365,5050,4190,13315,8910,2500,2815,1360,1925,1270,557,1795,1455,2268,3655,3100,423,8990,495,2245,1815,9940,2300,2510,7720,4030,3400,2256,4705,2835,5290,4085,7380,794,2320,6570,3100,3365,1640,4335,7560,1570,1040,1710,1425,2725,3050,1000,6150,1475,4945,1490,3905,4905,6480,2505,966,3160,1105,777,2920,1650,783,4905,3410,2310,13950,3360,5990,3065,2260,1005,875,6400,3475,1130,1688,664,4280,1400,3830,1610,13250,368,3050,4115,36900,2523,4950,38200,249,2370,985,149,2870,3090,7060,1600,5720,12350,5720,1735,3100,893,914,2510,441,3905,3320,4085,3140,2145,3800,2800,6680,947,11250,2020,2800,2270,2690,16750,3420,2655,534,2800,3330,22700,485,805,4470,3145,3720,2370,1410,473,5400,4840,4125,3550,70800,3360,746,1917,1950,2550,3650,4750,286,19850,1855,617,9230,590,17472,2850,6060,2385,1965,1970,751,4345,2495,701,2135,536,832,408,387,998,155 -"2019-05-30",42550,65900,112000,283500,135500,221000,327500,177657,1286000,239500,91400,44650,45200,250000,213500,24950,234500,41200,210000,80600,124500,176000,476500,99900,165000,73000,78400,272000,37150,95900,82300,115500,113000,438000,14100,63254,53266,255000,28350,79700,14000,31100,11800,14150,16550,160500,308000,7530,67700,7550,49900,37000,50500,86300,91200,40950,72300,158000,42050,35850,16850,279000,94700,92800,184700,391349,13300,143000,62000,34000,34950,53600,150500,40950,32600,20650,292000,34100,77700,105000,233585,186500,29900,26300,100500,6090,31550,196400,66500,255500,42650,67171,73400,40400,93300,6960,4310,39600,17000,33900,4695,20100,34850,30900,84600,428112,708000,15250,3205,79500,4810,48550,30400,144300,27000,21350,270500,78600,80200,148200,29750,396500,78700,25400,22200,31150,46000,19250,48850,148000,29400,102400,14050,40500,88000,73300,75300,19150,122500,NA,46800,38500,15300,70700,64000,243000,96700,15000,19950,60100,4930,16550,42050,47588,41200,89200,14550,710000,82500,62700,3255,53100,3910,8150,6710,6260,73575,62400,1339000,8380,6460,5420,12050,NA,16400,48850,174500,14050,14300,5540,42600,NA,57600,12050,89288,63200,21650,28000,67900,34100,160000,13900,14250,25900,166100,19100,32800,92000,11800,16548,19675,41250,108500,49600,42250,20050,261500,22800,98600,10200,11850,43000,28650,136500,76500,20400,23750,26550,7190,20750,247000,11900,61700,5390,56400,16350,25400,40500,27167,72600,58400,15500,20450,79672,11350,132500,58600,3810,96300,36550,39700,NA,17300,92200,16800,138500,35150,29800,10550,4670,43550,24400,22000,34100,9980,64800,15300,77600,17250,35200,41750,33200,57800,20950,30300,23700,11550,3170,14650,52800,47950,4030,60000,43450,2400,40700,41750,36250,5990,34450,97600,44950,13400,3030,30302,25450,15900,38400,111500,69900,31650,29900,25250,32050,3519,15500,15750,73500,75700,802,25300,7170,22700,68200,6430,73300,12850,2845,16150,51500,2300,43700,37000,24950,8730,17500,51000,17200,6030,24750,35250,6980,42250,57400,111000,51500,21550,8121,60800,26700,7080,41850,55700,23650,19032,17950,22450,40650,20050,48447,23600,49653,11350,13800,19400,66500,48250,NA,1105,3790,12700,30300,541000,8620,7310,2205,25350,3650,12900,36300,5800,92400,NA,7020,15879,11800,17600,11100,45203,64700,29600,NA,10450,11500,31500,3185,725,11700,27750,17300,9770,8740,148000,10264,48800,13500,16400,10400,20500,25250,320000,7310,21650,5450,57200,22950,72400,45800,30800,3430,37700,6170,131500,4000,44700,5881,NA,14350,31200,19300,50100,9900,10350,6850,23850,NA,5650,4700,7830,80400,37150,47800,23550,15150,46850,18050,14950,76800,10550,21600,11000,15400,33942,20700,NA,10950,3513,26400,20550,6950,53400,24000,2200,NA,21500,8950,31450,8980,88300,33100,13150,13850,6240,8600,10650,91300,15750,NA,10700,12800,NA,17100,14500,27700,27900,56700,26050,11200,7170,2545,75000,9020,3220,29800,6730,6140,1511,8530,13750,4050,12350,4140,14800,25250,9010,9170,19750,90700,8280,20150,1770,25888,6330,60900,580000,NA,11673,23850,41107,6410,20400,7190,5400,9090,6080,13100,10600,676,6050,21400,17300,34100,2175,6250,10800,5540,90300,36600,18100,989,4120,8360,15423,23000,9640,5830,7900,2575,40400,10000,14250,7500,38400,24600,4475,46124,181000,10300,91800,1860,61200,18300,7770,NA,9930,61700,40350,34100,1080,103300,NA,16000,6840,4895,1570,5260,54500,3110,6500,15500,30600,2420,53800,12150,21050,8350,45900,38050,18200,10500,7290,8720,10100,29400,28900,15950,4390,10400,16150,50800,3155,2585,NA,3055,15350,55400,12400,10750,36050,3020,214500,14800,20100,78300,12500,10400,21150,12600,35650,28250,NA,24400,5040,13800,33900,10650,16500,7500,9870,2505,16200,9570,3435,24400,8810,3940,2190,5410,13800,1210,NA,1355,9730,5490,22100,5000,1790,15450,57100,3950,9300,42050,9200,5650,115000,952,7060,3625,21450,498,12000,18000,35800,3950,3190,9540,NA,10450,17500,3035,13750,20350,9100,88700,17550,7570,9250,16300,9990,16650,20750,20650,13500,10900,4445,23000,20400,12850,26200,4150,24250,22500,12100,2205,6200,16550,5670,7640,38450,NA,7910,5650,5390,2780,5750,3185,46300,9030,42550,NA,7140,8210,2895,5100,885,3905,7890,14350,10348,28500,29698,2780,123500,10150,19400,NA,8650,25950,106400,10800,3120,5670,4435,9510,999,3090,4230,85107,20450,7640,3490,1880,54100,3060,9810,6860,6950,1240,33950,3150,10200,18200,6560,6860,2670,7870,12600,9730,13850,20650,10850,NA,27950,14950,11200,12600,6000,19950,10900,19070,41250,6440,55000,8800,11750,64300,6600,4030,16150,4465,3320,5260,20150,22450,8060,4420,27100,4355,NA,844,4945,2450,6570,10900,1105,3045,32600,4825,5420,9980,7020,20300,7740,4770,7520,8390,91900,28750,11900,4460,10250,1870,5600,9050,632,12200,NA,914,8010,5860,11950,5650,16700,21050,1885,11400,6840,3030,4975,13200,1815,17750,1890,9650,120000,4460,65000,11950,6610,4205,8270,5010,8130,17000,6480,NA,22870,9500,9840,1510,18350,7490,13500,1275,33900,7730,15000,7280,23406,12100,3725,20000,4640,28900,8360,4620,12050,7120,1195,3250,5370,19950,3330,13350,222,19350,5460,1419,13850,9600,12050,11350,6270,2050,11800,17900,6050,7800,1250,1690,2365,730,44450,14500,3690,9100,10900,14300,3530,2540,2880,NA,6060,8120,5700,235000,38300,2375,6270,8130,21050,12600,7897,3530,6410,1640,1340,5400,3335,20800,16800,7780,2240,2405,9510,3665,10700,1380,2850,6890,11450,3455,3530,3135,10750,5670,23000,2630,5140,8680,3350,12000,11200,1000,6970,12650,13150,2450,60300,994,20050,9280,10200,6930,79000,9493,47900,11950,13650,2215,25300,2295,12850,5320,14150,4030,13400,1280,4635,16800,NA,6740,553,4195,5400,1895,1575,7370,7890,1275,9320,9575,2870,1060,4830,5030,4105,7727,3670,16700,25350,5550,674,2365,3860,8490,1665,1175,6170,7990,2450,2075,4675,2180,7820,3405,1920,3100,7880,8020,7160,2305,10600,2360,2015,6700,8640,2300,6700,13150,10150,1120,1170,5190,2235,3745,2660,4645,20950,14850,29400,7440,1155,10450,10050,14350,4625,NA,226,1295,1025,5050,3105,3595,11800,12950,4480,22450,2810,21350,2545,11550,5550,2095,1715,11950,1575,3110,3055,5030,2775,3410,5930,10850,11675,104500,7090,7150,8150,4100,6890,9980,1855,793,24103,15150,43800,12550,2900,8330,834,2155,9250,7680,1220,13300,12950,NA,3020,3485,12950,9750,1350,10550,8330,3565,139,20650,4560,2200,NA,7050,6260,880,7970,3505,3650,9100,10950,3930,16250,3960,1865,6540,4515,3435,10600,3035,3495,13750,2420,6290,5850,4120,1625,6550,4370,1388,10800,16750,2280,17980,4900,2810,2560,4230,4665,6240,3810,2885,3400,6120,14800,16350,7350,4180,16800,22300,2355,6400,13100,20300,20500,4990,20950,9650,1315,3960,5520,480,3590,5550,7020,745,7300,6300,7370,NA,3105,6100,5670,13900,NA,13300,1170,2865,737,3825,4095,31100,8380,2210,3300,19900,6920,1085,2885,4585,13550,18000,4471,3325,2495,31050,5140,7790,2045,80700,673,8560,9990,2065,7820,3650,567,1180,3975,3340,15850,2390,11150,11750,1290,1320,7560,3700,4295,2440,2505,1775,6220,1245,2815,5510,8500,7975,1035,5100,16550,1180,5030,2055,2365,6780,41700,8150,2815,6710,19100,2755,2220,10550,1790,820,6240,11221,2515,1740,1805,2115,42900,5160,74400,45950,6190,6110,42750,3405,6720,16150,5820,6920,2095,2460,2220,2325,3880,3370,8550,9140,1195,1940,3560,4140,1730,2305,4230,6810,3970,7050,4280,5660,23852,1300,3635,1270,5700,2220,10000,42150,1520,NA,2980,13100,1005,1015,5470,1230,3175,1745,37800,2975,2135,NA,4000,2880,2705,1675,3015,2780,8610,4995,5900,2125,3150,4665,9990,8450,2990,121000,NA,2130,1365,6680,5920,175500,4510,4405,6580,4075,7910,21800,5080,NA,5390,2900,4600,10600,4550,9860,7627,NA,2195,NA,4055,17700,6130,1955,8560,7500,3400,2925,917,6440,2885,NA,2175,2030,1680,3210,1650,6980,8980,5770,2450,10400,1335,2225,4080,2380,3780,160,3090,2435,890,3835,3625,24500,1860,1735,4170,11450,6000,9980,4225,18300,1485,3870,10700,3080,6440,27336,4465,10050,1375,1100,6310,3110,2610,7940,5320,1900,NA,12450,9340,7780,1100,17200,16350,1230,18750,8750,7350,1815,4525,5620,3440,2855,3092,4935,5660,7300,7479,16650,20550,1980,9721,5290,1320,5610,4930,2915,4624,8000,6140,6090,6850,2365,8180,5420,9500,3083,1617,2135,1560,3535,34150,13998,13250,6420,874,7310,10450,5520,6880,1320,1260,3975,NA,4895,5440,26800,680,5560,4705,38100,7350,26000,1335,1545,7010,1060,2690,2105,2100,3145,3995,1090,11300,5840,3280,4185,12850,1475,NA,8410,1305,974,7660,19350,4710,5340,4690,4335,5810,930,3905,3060,3560,6460,3150,3455,2545,16100,4790,6300,6660,3220,1430,2535,109500,1205,3405,2330,3245,788,7270,2625,1635,6900,10450,4290,7820,4530,4315,4450,9750,849,1075,1740,6290,5030,1880,3240,3380,5970,2215,11300,5500,1160,4355,4545,2885,7900,5080,6800,8900,506,4355,6350,2605,2740,NA,3375,2550,1275,8030,3770,1905,1355,3900,4095,10150,4320,2960,4909,2350,10550,1460,5100,2405,7230,7360,4485,6500,3750,2100,NA,NA,9410,1925,1535,23250,2740,2005,1550,568,3025,63000,7390,4140,7700,9780,8537,3310,4635,4845,5940,4925,7600,2215,5280,2660,13250,2495,NA,6700,10100,4020,1580,4520,19900,3015,14100,4885,1775,10450,2525,805,3520,1795,18700,7440,2415,4605,1810,1305,2810,66600,3878,933,5240,7602,1537,5910,1995,3010,3310,4585,12350,4240,1825,1210,3570,18750,6600,5380,2420,1745,4285,8940,3670,600,3395,1025,2438,2130,1252,1010,3330,1435,5920,6290,1595,4145,3675,4595,1188,2855,1630,457,6110,10300,5080,5230,3125,7000,2310,5630,3010,6950,3065,11650,6850,986,1503,2165,NA,5890,1185,2150,1325,7680,6560,3110,3800,1660,2750,NA,3285,3295,7270,1363,5240,8200,4050,3390,6840,6319,1220,12600,1130,4190,5080,2455,2255,7520,188,3390,2265,787,NA,5270,NA,1175,1760,5340,5720,6070,1118,1335,2150,3730,2000,2975,6746,NA,2695,6400,13300,NA,5457,3720,1770,1380,855,10700,4200,NA,5450,5040,3590,3780,3460,892,1730,632,9300,2035,NA,813,1970,9240,4760,2170,5030,5890,2870,612,1740,2565,5050,2075,738,1170,2910,1868,2870,2005,1465,1753,3160,1350,1445,4925,538,1085,4965,6810,2990,1770,10300,4265,3100,5090,3740,2356,2561,12400,3548,NA,1080,7510,1595,3863,3305,1280,1775,1540,6041,12950,882,8100,2605,2524,2050,1895,1575,3850,3260,839,12200,4555,8680,1190,8790,5700,1230,444,4440,926,1865,1025,4270,4045,3330,4680,6880,1825,2780,4285,2360,6880,3090,2815,4500,8360,1880,6090,6460,2050,3590,7500,500,2231,2470,804,3885,1555,2455,7763,3260,842,4810,6470,3630,7200,3020,2250,3135,1295,2660,1395,3445,6310,2540,6800,3640,2455,878,5370,3965,3505,2139,1180,2437,1115,2050,3225,2225,2620,3355,1865,2385,319,3145,6550,3165,1610,1265,2155,1380,4215,2390,3425,1650,5570,2500,2640,7860,4140,4550,3855,774,2630,985,3905,2050,4785,1545,2900,6010,2895,5250,1500,846,4300,16650,4125,2580,8150,3195,3715,1900,11900,835,1410,8680,5300,639,2595,6060,2770,4700,18350,3992,3940,3505,7770,2281,5650,4080,19900,2480,2325,4800,4240,13411,8620,2940,2825,1345,1950,1265,558,1815,1490,2268,3650,3105,423,9000,495,2205,1870,9880,2305,2435,7670,4090,3395,2232,4535,2810,5200,4050,7120,780,2395,6350,3120,3255,1670,4300,7600,1555,1020,1650,1290,2725,3040,1000,6150,1475,4945,1490,3885,4990,6490,2510,950,3150,1085,769,2740,1605,783,4760,3160,2310,13800,3070,5870,3200,2265,1035,840,6260,3375,1180,1674,651,4280,1305,3830,1620,13850,377,2920,4135,35400,2408,4940,38050,248,2240,963,149,2840,3090,7200,1520,5690,12400,5800,1765,3090,868,914,2495,431,3855,3455,4050,3050,2085,3800,2720,6680,925,11150,1835,2770,2210,2745,16900,3390,2640,532,2785,3320,22850,485,805,4520,3145,3825,2360,1400,449,5260,4840,4090,3550,69200,3390,735,1874,1950,2570,4130,4755,306,19450,1950,606,9010,591,18300,2790,6060,2370,1980,2025,748,4390,2310,701,1820,536,828,408,387,998,155 -"2019-05-31",42500,65300,111500,300000,134500,217000,333000,181478,1278000,237500,92300,43800,44450,250500,218500,26000,231500,39350,207000,80800,124500,179000,477000,101000,165000,73300,78600,271000,36300,95200,83500,117500,114500,437000,13900,64651,54219,258000,27950,80100,13850,31050,11600,13950,17100,162500,316000,7460,70200,7850,51400,36800,50100,86000,94600,40800,72400,160000,42200,35000,16700,280500,96000,94700,191600,401170,13500,144000,61500,33700,35350,54400,159500,41300,33150,20650,298000,34000,78000,103500,236936,186500,29800,26400,101500,6030,31550,197700,65600,258000,42650,67662,73800,40150,95800,6900,4335,38400,17200,36300,4700,20000,34750,30750,84600,436090,711000,15400,3210,80100,4805,48050,30450,153019,27450,21850,267000,79300,81300,152300,29900,399700,78800,25550,22100,31550,45700,18900,48450,153000,28500,112200,14050,39800,90300,72400,74700,19200,125000,NA,45900,38600,16200,69300,65400,241500,97700,15400,20100,58100,4825,16150,39200,48683,40750,90800,14600,704000,82600,63300,3260,55000,3830,8080,6000,6250,73890,59800,1322000,8400,6550,5490,12150,NA,16450,50200,171000,14000,14400,5580,42850,NA,59000,12150,87764,63900,21400,27550,67600,35250,160000,14500,14650,25500,166000,18600,32450,91400,11700,17648,19720,42750,112000,49000,42800,20550,268000,22300,98400,9920,12100,43200,29250,131500,76500,21400,23950,26150,7190,20600,251500,11550,62900,5380,56900,16600,25000,41000,27900,72200,58400,15250,21400,78880,11500,134500,58100,3680,97000,36800,39700,NA,18050,89900,16550,140500,35400,29750,10750,4640,42900,24700,22350,33950,9850,65300,15100,77500,17600,35100,42950,33450,58900,21200,30600,24050,11700,2975,14400,52700,48650,3980,60000,43200,2375,40700,41600,36350,6360,34450,96900,45000,13300,3030,30546,25700,15850,41600,116500,71500,31150,29550,26000,33150,3576,15550,15750,72500,77000,793,24900,7120,24050,68700,6360,72400,13300,2825,16100,51800,2325,44950,36550,25400,9120,17800,52300,17150,6020,24350,35650,7100,41650,57100,110000,51900,21700,8073,63200,27100,7050,44950,55300,23700,18866,17450,22300,40000,20050,48010,24100,50744,11000,14000,19000,67000,47350,NA,1120,3905,13000,30700,535000,8570,7290,2205,25150,3695,12700,34800,5770,94300,NA,6920,15836,11900,17650,11000,43951,64400,29850,NA,9900,11400,31700,3200,721,11300,27654,17550,9810,8850,147500,10121,49350,13550,16950,10350,20350,25300,318500,7220,21500,5550,59100,22700,72600,45100,30700,3425,37000,6190,132500,3975,46450,5910,NA,13800,31600,19450,51200,10050,10400,6910,23800,NA,5640,4665,7920,79800,37250,49500,22950,15450,46250,18300,14600,75900,10650,21600,10950,14900,34657,20550,NA,11150,3613,26400,21600,6870,54800,24300,2195,NA,22300,8920,32500,9010,93000,32200,13100,13800,6530,8600,10650,92000,16000,NA,11000,12400,NA,19100,14450,27750,27900,57900,26250,11050,7270,2550,74400,9190,3290,29600,6620,6220,1524,8500,13900,4080,12700,4055,15300,25850,9150,9160,20200,90300,8150,20250,1705,27202,6400,62200,571000,NA,11627,25750,41059,6280,20400,7350,5400,9200,6720,13250,10650,675,5820,21300,17600,34150,2220,6450,10750,5510,90400,36200,18250,995,3925,8370,15279,23650,9600,5780,7750,2600,40200,9950,14400,6800,38000,25300,4490,46953,180500,10600,92800,1900,62500,18200,7800,NA,10000,61800,40850,35600,1115,116300,NA,16100,6920,5040,1680,5250,55300,3220,6570,15950,30550,2445,55700,12300,21150,8350,45200,38550,20350,10500,7280,8840,10150,29900,28450,15600,4380,10500,16250,51400,3200,2630,NA,3075,15950,58500,12650,11000,37700,3335,211000,14750,20300,78500,12500,10550,21350,12950,36400,28000,NA,24150,5060,13400,33350,10600,16200,7400,9980,2500,15950,9770,3350,25700,9390,3895,2240,5600,13800,1220,NA,1320,10000,5610,20200,5070,1825,15450,57700,3910,9200,41500,9500,5730,114000,957,6950,3615,21450,500,12300,18000,36300,4000,3200,9440,NA,10650,17400,3000,14050,20700,9170,88500,17750,7890,9560,16400,10200,16100,20300,22650,13450,10750,4150,23150,21800,12800,26450,4230,23850,23250,12150,2250,6270,16450,5700,7830,38950,NA,8450,6190,5490,2780,5850,3235,46700,8970,42900,NA,6950,8240,2880,5080,915,3900,7910,14350,10301,28100,29497,2820,120500,9800,19550,NA,8710,25100,105000,10550,3190,5780,4540,9850,971,3090,4320,90414,21600,7550,3660,1905,53500,3065,9500,6830,6910,1255,33950,3105,10100,18200,6540,6900,2615,7890,12150,9830,14050,21100,10700,NA,29400,14550,11300,12600,6360,21450,11150,19117,41050,6420,53200,8850,11600,64400,6790,4080,16100,4450,3360,5320,20000,22400,7920,4500,27000,4455,NA,850,4950,2390,6580,10950,1105,3095,33200,4830,5350,10250,7070,20850,7740,4725,7320,8100,91700,29100,11950,4550,10400,1890,5450,9600,633,12150,NA,932,7860,6100,11850,5480,16700,19050,1900,11850,7060,3025,5040,13250,1820,17500,1920,9600,119500,4425,64400,11950,6660,4250,8220,5050,8130,17400,6530,NA,22745,9580,10200,1545,18350,7490,13400,1270,33950,7740,15000,7300,23263,12250,3770,21550,4870,29450,8300,4660,12000,7310,1230,3210,5380,20850,3305,13550,227,19400,5460,1415,14400,9580,12100,11250,6300,2195,12200,18000,6190,7900,1270,1715,2365,740,42000,14400,3710,9520,11350,14550,3550,2565,2960,NA,6160,8210,5700,235000,38250,2420,6370,8330,21150,12600,8043,3630,6560,1655,1340,5390,3365,21000,17350,7750,2140,2595,9590,3650,11100,1400,2855,7770,11400,3495,3575,3125,10500,5660,23350,2635,4960,8800,3410,12550,10650,1010,7060,12600,13300,2415,60700,987,20300,9400,10200,6810,78400,9874,47950,12000,13700,2175,26450,2310,12850,5200,13900,4045,13600,1300,4790,16800,NA,6750,561,4225,5400,1960,1600,7400,7940,1295,9370,9535,2815,1240,4940,5050,4190,7796,3685,16650,25200,5530,676,2425,3840,8430,1720,1170,6000,8020,2415,2050,4690,2180,7990,3390,1930,3785,7880,8160,7290,2375,11100,2325,2000,6690,8680,1850,6500,13550,10250,1125,1270,5040,2300,3735,2700,4820,21050,14650,29400,7480,1180,10600,10100,14400,4655,NA,230,1280,1020,5050,3230,3610,12050,13000,4480,22650,3305,18800,2560,11800,5600,2155,1740,12200,1570,3000,2995,5040,2800,3470,6200,11200,11871,105000,7500,7540,8160,4000,6850,10050,1875,792,24183,14700,49250,12650,2960,8380,848,2230,9340,7740,1240,12950,12900,NA,3010,3470,13200,9930,1385,10350,8290,3550,139,20350,4610,2215,NA,7010,6310,875,8000,3540,3675,9380,11000,3980,17000,4075,1900,6570,4530,3445,10950,3060,3530,14200,2480,6350,5930,4050,1650,6650,5090,1406,10550,16000,2300,17203,4940,2835,2535,4310,4605,6320,3820,2910,3430,6080,14900,16400,7350,4265,17000,23300,2370,6530,13100,20550,20700,5080,20500,9700,1315,3855,5610,466,3520,5530,7020,749,7420,6480,7210,NA,3120,6140,5600,14100,NA,13200,1210,2910,779,3795,4000,31350,8470,2215,3330,20000,6980,1095,2995,4695,13400,17900,4358,3355,2490,31550,5170,7890,2065,80600,714,8940,10150,2090,7990,3650,571,1165,3990,3090,15800,2480,11250,11900,1315,1315,7740,3925,4600,2355,2580,1820,6220,1225,2800,5550,8510,8074,1040,5120,16750,1180,5080,2085,2390,6940,41700,8350,2865,6610,19150,2835,2220,10600,1845,825,6250,10834,2450,1735,1810,2150,42850,5160,74300,45550,6230,6180,41400,3500,6710,16400,5990,6860,2075,2470,2250,2353,3925,3395,8500,9360,1200,2000,3525,4410,2245,2270,4225,6920,4025,7040,4290,5700,23752,1315,3645,1290,5670,2290,10000,42400,1520,NA,2980,13650,1010,1020,5430,1210,3160,1665,38100,3025,2130,NA,4045,2860,2965,1670,3130,2780,8630,4975,5900,2227,3150,4730,10150,8650,2990,119500,NA,2195,1380,6880,6080,173500,4555,4450,6630,4140,8050,22350,6600,NA,5310,2690,4600,10750,4615,10300,7659,NA,2195,NA,3775,17850,6070,1965,8580,7550,3435,3130,929,6490,2930,NA,2210,2005,1735,3256,1675,7040,8900,5740,2425,10600,1360,2260,4180,2385,3780,161,3125,2460,893,4020,3580,25750,1850,1760,4170,11550,6220,10100,4225,18550,1500,4050,10950,3090,6430,27406,4510,9870,1390,1100,6480,3220,2695,8100,5390,1875,NA,12100,9320,7970,1115,17250,17000,1255,19200,8810,7460,1815,4525,5590,3405,2900,3083,4810,5610,7300,7410,16450,20450,1970,10118,5360,1335,5790,4935,2940,4468,8330,6070,6160,6880,2360,8100,5420,9280,2945,1640,2210,1560,3460,34900,14348,13550,6440,899,7420,10300,5600,6900,1315,1260,4015,NA,4915,6030,27100,704,5660,4645,37900,7500,26250,1370,1525,7010,1045,2730,2115,2210,3090,3935,1130,11450,5960,3280,4195,13650,1470,NA,8710,1315,982,7720,19600,4690,5420,4685,4505,5760,908,3940,3060,3535,6460,3160,3600,2900,16100,4845,6290,6780,3220,1420,2535,108000,1205,3400,2310,3235,791,7380,2635,1635,7120,10400,4225,8130,4575,4290,4595,9860,840,1075,1725,6380,5150,1850,3100,3470,6020,2090,11400,5520,1160,4380,4570,2860,8190,5160,7000,9100,532,4350,6330,2705,2790,NA,3410,2535,1290,8060,3785,1870,1355,3945,4155,9610,4260,2965,4969,2315,10250,1460,5040,2390,7100,7520,4570,6410,3735,2070,NA,NA,9560,1965,1530,23000,2700,2010,1535,570,3615,62400,7480,4125,7740,9990,8612,3270,5140,4660,6110,4985,7610,2320,5280,2690,13050,2485,NA,6690,9600,4045,1540,4510,20700,2990,14650,4920,1655,10950,2555,824,3540,1890,19000,7650,2420,4620,1820,1325,2900,67900,3819,925,5120,7810,1559,5700,1940,3040,3300,4660,12350,4280,1825,1210,3750,20950,6470,5510,2490,1725,4295,9170,3625,606,3428,1015,2453,2175,1252,998,3500,1470,6180,6280,1605,4150,3695,4620,1201,2985,1630,448,6210,10200,5090,5230,3215,7020,2340,5630,3000,6950,3115,11650,7050,995,1560,2190,NA,6050,1190,2080,1315,7620,6570,3090,3860,1690,2750,NA,3340,3290,6890,1392,5270,8330,4040,3385,6910,6675,1195,12700,1180,4070,5110,2420,2235,7420,192,3460,2290,787,NA,5430,NA,1185,1770,5320,5910,6240,1131,1335,2190,3760,2015,2995,6746,NA,2580,6250,13300,NA,5640,4000,1750,1370,855,10800,4270,NA,5490,5030,3590,3780,3485,886,1750,626,9270,2050,NA,809,1995,9310,4840,2195,5080,5850,2880,616,1725,2555,5070,2080,757,1190,3100,1943,2905,2085,1505,1749,3225,1375,1495,4898,534,1080,5000,6770,3015,1795,10300,4295,3135,5180,3640,2388,2467,12750,3548,NA,1034,7350,1580,4154,3325,1310,1860,1530,6079,13100,872,8300,2685,2527,2120,1875,1570,3870,3310,839,12300,4795,8760,1220,8960,5380,1215,450,4390,927,1865,1040,5060,4015,3330,4680,7080,1770,2780,4210,2400,6940,2950,2860,4500,8760,1895,6190,6360,2165,3525,7200,502,2220,2515,821,4015,1545,2540,7865,3240,831,4895,6450,3580,7220,3045,2250,3105,1295,2735,1410,3395,6310,2570,6800,3645,2430,963,5390,3925,3475,2177,1195,2563,1130,2015,3230,2200,2630,3405,1860,2370,319,3150,6530,3185,1610,1275,2210,1395,4215,2460,3560,1670,5580,2690,2640,8030,4185,4610,3820,753,2735,986,3915,2115,4790,1540,2955,5990,2950,5370,1450,905,4300,16950,4120,2580,8350,3240,3990,1920,12000,812,1415,8630,5340,639,2595,6260,2760,4720,17800,3884,3990,3565,7780,2296,5600,4085,20100,2565,2425,4555,4125,13990,8660,2740,2865,1375,2040,1290,557,1880,1500,2268,3730,3165,423,9010,495,2140,1860,9830,2320,2460,8070,4045,3400,2261,4510,2850,5830,4135,7180,786,2445,6350,3240,3400,1655,4315,7530,1555,1035,1640,1295,2725,3040,1000,6170,1465,4945,1490,3925,4900,6430,2650,993,3150,1150,773,2775,1610,824,4760,3190,2375,14550,3120,5950,3180,2275,1005,834,6610,3390,1145,1724,652,4280,1405,3890,1645,14300,372,3020,4155,34850,2395,5370,38100,254,2190,978,154,2825,3100,7130,1535,5830,12400,5850,1690,3065,866,914,2430,437,3890,3440,4140,3125,2130,3800,2795,6680,942,11400,1790,2790,2270,2765,17050,3465,2630,535,2780,3385,23000,485,805,4400,3160,4020,2300,1420,468,5270,4890,4215,3550,69900,3385,745,1840,1950,2620,4690,4760,307,19450,1890,608,9180,600,19680,2865,5750,2305,1935,2080,754,4435,2310,701,1820,536,850,408,387,998,155 -"2019-06-03",43800,66600,115000,300500,138500,217000,337000,184343,1297000,241500,92800,44550,45150,250000,225000,26650,239000,39500,212500,83000,122500,180000,465000,100500,164000,74800,81000,278500,36700,96900,82000,115500,120000,451500,14000,64651,54314,260000,27600,80000,13900,31800,11650,14000,16900,162000,317000,7500,72700,7800,51500,37050,49950,86900,94800,41150,73300,159500,42800,35900,15050,280000,96000,94800,187500,402152,13900,147000,63300,34200,35450,54000,159000,41250,33250,21150,300500,34350,75400,108000,239329,185500,30150,26550,101500,6040,31700,198900,65900,256000,41550,67465,66900,40500,94900,7040,4395,35900,17150,34500,4785,20350,36600,31450,84100,470242,712000,15250,3275,79500,4825,48200,30500,149406,26950,21900,266500,79400,83000,150600,30600,396500,79800,26200,22900,31200,45550,18550,48650,155000,28550,109800,14250,40300,92700,73500,74400,19150,125000,NA,47550,39150,16350,71600,67000,241000,98600,15700,19650,59400,4720,16700,39250,49064,41600,87800,14850,758000,81600,63100,3190,55600,3715,8090,5910,6210,72866,62000,1315000,8650,6460,5430,12300,NA,16250,49250,169000,14200,14350,5650,42800,NA,60300,11950,87383,62900,21500,27900,67000,35500,160000,14750,14300,25550,171000,18600,32900,91500,11450,17696,20358,42400,112000,48050,43250,21500,282500,22650,98700,9850,12250,43200,28950,134000,76500,21150,24400,25650,7320,20950,248500,12100,63000,5400,56300,16950,25100,40950,27167,71700,58400,15300,21100,78781,11500,137000,58700,3710,98200,37250,38800,NA,18000,90400,16950,139000,34850,29800,10800,4705,42950,25700,22100,35200,9690,66000,15250,78200,17550,36700,40900,32950,57500,23100,31900,23950,11750,2950,14500,52800,47500,4025,58100,43700,2320,40400,41650,35100,6570,33650,96400,43500,13500,3050,30351,28000,15900,43000,117000,71700,31250,29100,26550,35250,3605,15650,15950,72800,78400,779,24750,7210,23750,70000,6380,73900,13300,2820,16300,52900,2360,45500,37100,25500,9090,17450,51300,17300,6000,24300,35550,7170,42250,57300,110000,52700,21950,8235,63700,27200,6930,48600,55800,23700,18201,17000,22900,39850,20150,47086,23850,51017,11450,13900,19750,66800,46350,NA,1090,3910,13600,29950,545000,8580,7230,2245,25500,3750,12800,35050,5640,95000,NA,6530,15405,11200,18700,10700,44108,64500,29050,NA,10500,11600,31550,3050,721,11250,28185,17950,9710,9010,144500,10217,50300,13450,17050,10400,20100,25100,322500,7250,21000,5550,66000,22550,73000,46800,30500,3400,36750,6260,132000,3920,44100,5910,NA,13950,31100,19600,50300,10250,10800,6900,23950,NA,5540,4625,7860,79500,37450,48850,23300,15550,46850,17900,14900,76700,10850,21750,11350,14950,34562,20650,NA,11200,3759,26100,21300,6910,55100,24100,2220,NA,21750,8940,31650,8930,91700,32550,13100,13750,6530,8530,10650,93000,15900,NA,10950,12550,NA,18250,15250,27200,27250,57600,26150,10800,7430,2545,72600,9270,3210,29400,6420,6210,1123,8550,13950,4085,12650,4080,15400,25700,9290,9190,20200,89600,8470,19800,1700,26667,6380,63000,563000,NA,11854,27000,40487,6120,20350,7900,5430,8700,6450,12800,10550,674,5650,21800,18000,32850,2140,6460,10800,5600,89500,37200,18300,970,4075,8440,15661,23200,9800,5710,7690,2535,40500,9530,14650,7030,41850,25150,4490,46173,178500,10600,94100,1900,62500,18150,7780,NA,10250,62300,40800,35650,1105,116000,NA,15900,6890,5160,1650,5170,55900,3265,6640,15800,30750,2360,56200,12450,20900,8540,45300,38900,20600,10400,7130,8850,10050,29600,28900,16100,4430,10500,16400,51200,3170,2585,NA,3080,14850,58600,12650,10950,36850,3405,210500,14900,19800,78500,12500,10350,21050,13400,37150,27550,NA,22750,4900,13500,33200,10900,16150,7390,9830,2515,16000,9870,3375,25700,9340,3860,2235,5540,13750,1220,NA,1395,9930,5350,21100,5210,1915,15650,56900,3930,9230,41400,9490,5610,112000,938,6890,3485,20900,500,12300,18100,36500,4040,3185,9390,NA,10750,17550,3080,14100,19300,9100,89400,18350,7870,9000,16350,10100,17050,20250,22300,13500,10550,4150,23200,22500,12800,26250,4200,23000,23150,12100,2240,6320,16900,5690,7800,39400,NA,8300,6560,5690,2780,5850,3180,47600,9040,42750,NA,7000,8130,2990,4940,910,4055,7740,13600,10489,27600,29748,2825,121000,9860,19750,NA,8670,25450,106000,10600,3245,5800,4595,9770,893,3085,4315,87269,21550,7420,3660,1900,54900,3120,9500,6870,6650,1270,33600,3190,10400,18450,6480,6900,2615,7870,12600,9740,14200,22600,10900,NA,29200,14650,11300,12450,6650,21600,10950,18835,41050,6460,53700,8730,11600,63900,6700,4210,16550,4375,3380,5350,20200,22450,8100,4440,27100,4540,NA,853,4800,2930,6610,11250,1120,3135,33200,4865,5350,10150,7020,20950,7740,4650,7420,8510,93000,29400,11500,4525,10250,1875,5300,9370,635,11900,NA,950,7960,6160,12100,5430,16700,18850,1900,11650,6840,3005,5060,13150,1810,17850,1925,9640,118000,4330,64300,11700,6800,4185,8300,5040,8350,17800,6590,NA,23021,9790,10150,1515,18350,7510,13550,1290,35700,7750,15000,7240,23406,12300,3755,20800,4975,29100,8390,4690,11950,7360,1220,3275,5440,21250,3250,13600,227,19150,5470,1378,14000,9500,11950,12500,6300,2250,12650,17850,6180,7800,1255,1715,2365,710,41900,14700,3730,9540,11400,15200,3700,2545,3007,NA,6180,8160,5620,235500,38250,2415,6310,8280,21200,12200,8052,3645,6590,1675,1330,5370,3450,20800,17150,7690,2140,2620,9530,3625,11200,1400,2835,8300,11400,3455,3500,3165,10600,5570,23400,2605,5070,8740,3410,12300,11000,1030,7030,12650,13050,2430,60800,996,20400,9350,10200,6940,77900,9950,46900,11950,14000,2105,26350,2290,12650,5500,14650,3990,13600,1290,4840,17100,NA,6790,540,4225,5350,1950,1555,7410,7860,1280,9200,9664,2810,1260,5030,5110,4265,7707,3740,16650,25800,5500,682,2420,4075,8390,1715,1170,5800,8030,2355,2060,4700,2180,8060,3390,1915,4075,7880,8010,7360,2355,11350,2335,2030,6560,8660,1805,6580,13450,10400,1130,1255,5070,2280,3695,2690,5210,20850,14650,29400,7500,1220,10500,10100,14350,4590,NA,218,1295,1050,4930,2990,3675,11950,12850,4480,22550,3645,17150,2520,11200,6470,2170,1755,12200,1560,3080,3045,5100,2705,3475,6310,10950,11626,105500,7460,7520,8520,4025,6850,9850,1805,775,24383,14300,46650,12550,2930,8370,860,2185,9280,7660,1245,12750,12800,NA,3000,3495,13150,9830,1385,10250,8270,3600,137,20250,4580,2230,NA,7030,6390,865,8020,3675,3610,10100,10750,3985,16100,3965,1940,6570,4485,3480,10900,3060,3525,13950,2415,6200,5940,4045,1565,6570,5230,1388,10450,15700,2295,16471,4905,2830,2565,4340,4575,6300,3870,2940,3530,6040,14900,16700,7310,4215,16950,23200,2375,6520,12850,20550,20700,5060,20500,9680,1315,3775,5580,472,3660,5710,7000,749,7350,6430,7240,NA,3130,6160,5670,14050,NA,13050,1210,2915,740,4110,3835,31450,8500,2215,3295,19600,6960,1085,2935,4700,13900,18350,4138,3370,2475,31100,5230,7980,2070,80800,681,8390,10300,2075,8100,3600,571,1125,4040,2945,16000,2490,11150,12700,1310,1280,8250,4050,4795,2385,2575,1780,6230,1195,2685,5620,8310,7992,1025,5120,16900,1175,5040,2035,2380,7280,41400,8240,3720,6410,19550,2855,2220,11050,1855,824,6200,10979,2425,1715,1825,2130,42400,5170,73600,45550,6270,6090,40550,3470,7350,16500,5720,6700,2030,2440,2235,2380,3890,3290,8220,9370,1180,2110,3500,4505,2695,2345,4120,6930,4000,7040,4265,5860,23453,1305,3615,1290,5470,2265,10000,42200,1520,NA,2980,14000,998,1025,5360,1175,3135,1695,38100,3025,2070,NA,4105,2830,2870,1670,3075,2780,8660,4975,5900,2260,2650,4670,10300,8580,2990,118000,NA,2155,1400,6850,6130,171500,4605,4480,6570,4095,7960,29050,8200,NA,5470,2755,4600,10650,4500,10450,7412,NA,2195,NA,3795,18100,6060,1975,8550,7470,3370,3085,899,6640,2960,NA,2205,2020,1685,3264,1665,6960,8990,5670,2405,10700,1355,2220,4120,2390,3780,160,3120,2525,888,3980,3500,25750,1845,1750,4170,11600,5900,10250,4200,19000,1470,3995,10950,3000,6469,28632,4475,9980,1375,1100,6560,3155,2635,8120,5410,1840,NA,11950,9340,7940,1115,17250,17000,1235,19150,8870,7500,1815,4525,5600,3520,2845,3092,4630,5550,7410,7992,17600,20500,1985,10118,5450,1335,5830,4910,2945,3132,8940,6100,6140,6800,2350,8160,5420,9270,2920,1640,2190,1520,3450,34850,13948,13850,6480,920,7350,10000,5570,6670,1385,1240,3910,NA,4865,6250,27050,694,5740,4660,36800,7170,26200,1375,1525,7010,1025,2715,2100,2190,3140,3865,1090,11350,5830,3170,4205,13600,1440,NA,8370,1310,968,7800,20300,4690,5500,4685,4880,5810,871,3955,3060,3540,6470,3185,3560,2910,15600,4775,6450,6870,3220,1400,2525,106500,1245,3715,2280,3260,775,7240,2595,1635,6170,10650,4270,8190,4745,4310,4590,9930,837,1120,1725,6050,5100,1800,3475,3470,5890,1995,11400,5520,1160,4405,4535,2890,8030,5150,7030,8820,525,4250,6300,2685,2765,NA,3350,2545,1285,7900,3775,1850,1345,3945,4200,9580,4500,2970,4979,2305,10100,1460,5230,2395,7000,7440,4575,6190,3770,2010,NA,NA,9490,1915,1525,22600,2850,2000,1570,568,3890,62700,7450,4125,7700,9970,8724,3325,4890,4660,5800,4985,7660,2350,5270,2710,13250,2480,NA,6710,9650,4085,1535,4500,20750,2900,14600,4855,1715,12000,2535,805,3505,1875,18950,7640,2340,4590,1760,1305,2875,68000,3849,914,4960,7842,1549,5790,1995,3070,3340,4635,12500,4280,1825,1210,3630,21500,6300,5580,2600,1715,4270,9340,3665,602,3428,1005,2443,2155,1243,987,3490,1445,6060,6210,1580,4165,3620,4680,1183,2930,1630,439,6170,10200,5100,5010,3220,7050,2280,5630,2980,6910,3095,11700,6960,976,1546,2155,NA,5990,1190,2125,1310,7450,6540,3080,3900,1700,2750,NA,3365,3255,6900,1401,5260,8260,4050,3365,6940,6713,1170,12600,1275,4090,5550,2405,2235,7430,189,3415,2335,787,NA,5400,NA,1175,1740,5420,5720,6230,1122,1335,2225,3750,2000,3000,6710,NA,2655,6500,16400,NA,6074,3910,1705,1385,735,10750,4090,NA,5450,4970,3590,3720,3445,882,1750,622,9270,2050,NA,850,1985,9200,4840,2170,5100,5890,2835,692,1715,2450,5000,2085,742,1185,3120,1868,2940,2075,1485,1766,3155,1395,1490,3532,515,1085,4925,6780,2955,1800,10300,4300,3280,5200,3635,2377,1995,12800,3575,NA,1070,6940,1575,4055,3345,1300,1810,1555,6184,13150,876,8650,2790,2539,2075,1895,1555,3950,3320,839,12350,5190,8890,1230,9050,5210,1160,479,4365,928,1825,1020,5130,3940,3330,4545,6955,1685,2730,4250,2390,6820,2890,2810,4500,8790,1895,6210,6250,2180,3390,7080,502,2169,2590,795,3980,1540,2565,7865,3245,815,4800,6700,3580,7430,3060,2250,3205,1275,2800,1410,3390,6310,2485,6800,3530,2455,965,5450,3925,3510,2167,1175,2549,1120,2030,3225,2165,2595,3415,1855,2370,317,3150,6540,3235,1590,1330,2210,1420,4135,2500,3375,1630,5560,2710,2630,8090,4160,4845,3815,758,2745,919,3915,2090,4715,1535,2935,5720,2985,5280,1395,935,4300,16450,4135,2580,8330,3270,3935,1950,12150,792,1340,8100,5160,639,2570,6100,2680,4655,17800,3855,3910,3450,7800,2301,5580,4140,20200,2550,2405,4310,4250,13797,8550,2870,2830,1390,2065,1275,555,1820,1490,2300,3920,3240,423,9180,495,2040,1870,9500,2340,2470,7950,4040,3280,2228,4450,2850,5650,4140,7150,790,2430,6180,3180,3320,1680,4350,7600,1580,1040,1605,1255,2725,3010,1000,6130,1425,4945,1490,3805,4900,6470,2645,993,3255,1085,773,2630,1630,820,4710,3095,2380,13900,3050,5870,3320,2200,1000,810,6510,3405,1140,1615,670,4250,1340,4060,1625,14200,372,2970,4145,33700,2530,5520,36600,252,2215,980,149,2880,3040,7200,1545,5710,12400,5950,1650,3275,830,914,2315,437,3825,3350,4170,3225,2145,3800,2860,6680,686,11450,1705,2690,2230,2715,16800,3430,2645,535,2735,3360,22900,485,805,4370,3180,4095,2380,1390,459,4980,4840,4140,3550,68000,3390,720,1827,1950,2560,4700,4840,293,19500,1780,590,9010,604,21364,2850,5310,2075,1935,1970,741,4435,2310,701,1820,536,915,408,387,998,155 -"2019-06-04",43450,65100,111000,314500,139000,217500,337500,186731,1304000,240500,92600,45350,45400,254000,228500,26000,239000,40550,210000,82800,119500,177500,457000,99700,163000,73700,78600,277500,37100,97300,82300,118500,123000,448500,14100,63055,54695,263000,28200,80000,13950,31950,11550,14350,17000,161500,310000,7510,74100,7800,52000,37200,50100,85100,90700,40900,74100,161000,42700,35650,15650,282000,97400,93800,187300,400679,13900,144500,63700,33150,35600,57500,159500,41300,33200,21700,294500,35100,74200,113000,237415,188500,30250,26950,100000,6110,31950,195100,64800,267000,41350,66974,68800,40950,96500,7140,4400,35850,17150,34650,4835,20550,36950,31100,84500,458858,711000,15750,3255,81400,4860,49850,30800,146971,26900,22250,255000,75800,83300,149800,31050,391700,81000,26150,22900,32000,46450,18400,47950,154000,28600,110000,14450,40450,93100,70600,75000,19250,119000,NA,47500,38100,16300,69700,67400,242500,96900,15900,19950,56600,4930,16650,40100,49064,41650,89100,14850,743000,81100,62600,3250,55500,3750,8210,6000,6400,73181,64500,1310000,8640,6530,5460,12350,NA,16100,49250,167000,14350,13850,5780,44000,NA,59500,12150,87478,61200,21150,27900,65700,36400,160000,15500,14650,26000,169800,18700,33700,91500,11500,17887,26324,41950,112500,48650,43600,21450,279500,22300,99200,9840,12700,43400,29000,136000,76500,21000,24150,25200,7500,21400,248000,12350,61100,5390,57500,17000,25750,40600,27700,71400,58000,14950,21300,78483,11600,137000,57400,3695,99500,36700,39900,NA,17900,87500,17150,142500,34950,30450,10850,4695,42900,25650,22250,36800,9520,63400,15650,82500,17550,38500,41250,32850,57900,25000,31800,24150,11700,2895,15250,54800,48200,4035,58600,43700,2365,41650,41950,35350,6500,33500,96300,44500,13450,3085,30886,28150,15950,41600,120500,73000,32400,29100,28000,34200,3590,15650,16250,73500,77400,781,25600,7120,24300,69500,6390,72200,13700,2835,16150,53900,2385,45450,37150,26700,8990,17250,51800,17000,5990,24550,35200,7200,42750,57000,111500,52700,21750,8187,57300,27000,7000,47900,56300,24550,18326,17000,22700,39900,20500,47670,23850,51199,11350,14250,20100,67000,47750,NA,1100,3990,14000,29650,540000,8790,7180,2300,25850,3815,13500,39400,5580,93000,NA,6180,15621,11250,19100,10850,42779,63700,27500,NA,10350,11450,31450,3110,729,11450,28571,18300,9790,8910,146000,10312,48700,13100,16950,10300,20350,25050,320000,7170,21750,5630,66000,22250,72500,48550,30900,3685,36900,6260,130000,3960,44600,5978,NA,14050,31550,19500,49500,10850,10450,6970,23950,NA,5750,4680,8000,79500,37300,48850,23500,15700,46850,18400,14650,77800,11150,22300,11950,14500,34895,20500,NA,11100,3731,26100,22100,7030,54400,23750,2180,NA,22300,9040,31750,8900,91100,32300,13300,13800,6500,8330,10800,92800,15850,NA,11000,12400,NA,18450,15800,27300,27500,58300,26400,10950,7370,2570,76100,9370,3115,30150,6490,6270,1177,8600,13850,4200,12800,4095,15550,26400,9420,9220,20350,89800,9100,19250,1685,26569,6480,61100,558000,NA,13211,27000,40392,5980,20350,7890,5520,8700,6120,12750,10900,690,5310,22200,17900,32900,2150,6390,10650,5600,91000,37300,18400,995,4120,8390,15661,23250,9940,5720,7630,2540,39800,9950,16600,7050,39850,25550,4410,46710,178500,10600,93200,2000,62600,18200,7810,NA,10100,62500,40850,37950,1100,114600,NA,15850,6990,5170,1700,5160,55400,3390,6700,16050,30900,2440,54500,12550,20300,8470,46800,38900,20400,10550,7100,8850,10050,30300,30950,16700,4380,10400,16150,51500,3190,2595,NA,3120,13800,58600,12750,11250,37200,3400,209500,15050,18950,79000,12600,10650,21200,13450,37050,27150,NA,23500,4975,13700,33400,10800,16250,7470,9880,2585,16000,9780,3400,25300,9240,3735,2340,5570,13750,1265,NA,1380,10750,5240,23350,5430,1915,15800,56900,3955,9380,41600,9560,5670,111500,941,6840,3340,21300,500,12550,17850,36000,4045,3240,9390,NA,10700,17400,3135,13900,19550,9180,89500,18400,7880,8460,16550,10100,17250,20400,21850,13550,10350,4270,23950,24300,13050,26600,4320,23150,23200,12400,2370,6450,16900,5554,7760,39450,NA,8200,6540,5890,2890,6010,3190,47600,9080,42250,NA,7060,8240,3020,4735,932,3995,7850,13400,12174,28000,29597,2910,120000,9870,19650,NA,8820,25900,105900,10800,3200,5880,4640,9620,890,3090,4360,86974,21400,7470,3580,1910,54100,3290,9790,6740,6580,1255,34200,3335,10300,19300,6520,6970,2630,8030,12600,9850,13900,22800,11000,NA,29300,14550,11300,12400,6830,22400,11150,18929,41150,6630,53400,9000,11550,64400,6540,4275,16700,4400,3355,5510,20150,22800,8260,4490,27050,4620,NA,860,4655,2895,6760,11350,1130,3200,33200,4930,5400,10250,6950,21500,7740,4840,7460,8300,92600,29350,11350,4590,10350,1870,5570,9400,637,11550,NA,969,8000,6270,12650,5530,16700,18600,1925,14350,6730,3095,5080,13300,1815,17750,1955,9810,120500,4300,64500,11500,6870,4205,8160,5060,8290,17200,6640,NA,24549,10050,9940,1530,18700,7640,13850,1240,39850,7850,15000,7160,23406,12350,3740,20800,5060,29250,8500,4785,12000,7660,1210,3370,5420,21350,3265,13650,229,19200,5540,1382,14000,9510,12000,12700,6350,2320,12800,17800,6220,7990,1270,1710,2360,708,44150,14600,3820,9540,11600,15050,3755,2540,3054,NA,6140,8150,5620,235500,38300,2480,6250,8340,21050,12650,8023,3630,6540,1705,1345,5370,3445,20850,18000,7830,2095,2725,9380,3660,11100,1425,2895,8300,11500,3480,3475,3170,10850,5610,23500,2595,5120,8730,3410,12400,10650,998,7130,12650,13250,2435,61500,991,20500,9140,10300,7090,79500,9950,47300,12000,14200,2125,26050,2305,12650,5530,15200,4060,13650,1300,5060,17150,NA,6810,555,4330,5380,1940,1535,7620,7880,1305,9200,9654,2955,1255,5030,5110,4280,7815,3730,16850,25600,5560,683,2525,3980,8560,1715,1185,5730,8030,2360,2120,4730,2180,8050,3445,1925,4245,8270,7960,7490,2425,11600,2345,2040,6660,8860,1870,6800,13250,10600,1100,1200,5290,2295,3695,2640,5290,20950,14700,29450,7730,1195,10700,10400,14900,4705,NA,213,1300,1080,5650,2665,3680,12500,12900,4480,22000,4280,15700,2485,11100,6780,2170,1755,12150,1575,2920,3145,5170,2775,3530,6270,11100,12263,106000,7850,8150,8370,4020,6800,10550,1815,768,24303,14200,44150,12500,2975,8300,899,2200,9290,7760,1265,12800,13600,NA,3010,3520,13350,9760,1420,10150,8320,3705,139,20150,4590,2230,NA,7060,6680,841,8390,3695,3615,10900,10950,3980,15550,4020,1935,6580,4510,3460,10500,3060,3555,13850,2435,6200,5950,4030,1560,6620,5080,1388,10550,15650,2325,17111,5000,3045,2550,4400,4715,6490,3840,2920,3560,6070,14850,17400,7340,4245,16800,22950,2395,6340,12900,20450,21150,5090,20750,9700,1315,3750,5620,462,3760,5790,7000,774,7540,6630,7300,NA,3125,6300,5690,13950,NA,13150,1220,2905,721,3995,3710,32650,8590,2875,3500,19800,7030,1080,2795,4635,13800,18500,4138,3380,2465,30500,5270,8120,2125,82100,676,8310,10450,2075,8200,3660,575,1145,4145,2720,16750,2470,11100,12650,1315,1310,7740,3875,4770,2635,2715,1780,6250,1170,2590,6390,8330,7983,1035,5200,17000,1190,5180,2055,2415,7170,41500,8740,3280,6350,19250,2830,2220,11150,1875,825,6430,10883,2435,1695,1835,2170,42750,5220,73800,46000,6310,6070,40850,3445,7120,16600,5760,6680,2010,2440,2255,2380,3875,3240,8490,9370,1180,2120,3470,4545,2645,2285,4320,7010,4010,7120,4405,5810,23702,1325,3630,1275,5650,2295,10000,41900,1525,NA,2980,14400,999,1035,5400,1210,3190,1700,38200,2990,2075,NA,4225,2740,3320,1705,3090,2780,8530,4985,5910,2320,2730,4775,10050,8650,2990,117500,NA,2230,1410,7130,6100,171500,4640,4510,6570,4165,7870,29050,8690,NA,5420,2765,4600,10850,4650,11300,7508,NA,2195,NA,3650,17950,6190,1965,8550,7360,3395,3095,847,6780,3020,NA,2240,2215,1690,3289,1630,7010,9270,5740,2405,10750,1370,2230,4280,2395,3780,162,3085,2420,891,4145,3490,25950,1815,1755,4170,11500,5980,10400,4220,18750,1460,4595,10800,3040,6410,28632,4580,10250,1390,1100,6530,3220,2770,8210,5400,1885,NA,12650,9460,8060,1135,18100,17150,1255,18750,9060,7560,1815,4525,5820,3610,2845,3092,4765,5670,7700,8130,17700,20750,2005,10118,5410,1330,5850,4920,2970,2863,8840,6590,6220,6780,2350,8060,5420,9570,2899,1640,2275,1480,3450,34950,14624,13500,6560,935,7240,9730,5560,6770,1390,1270,3990,NA,4920,6360,26450,690,5560,4735,35800,7040,26400,1370,1515,7010,1030,2740,2135,2130,3180,3900,1120,11450,5890,3135,4220,14100,1405,NA,8340,1320,974,7770,20300,4695,5460,4680,4930,5600,852,3980,3060,3490,6500,3215,3755,2975,16000,4795,6600,6800,3220,1445,2535,108000,1215,3470,2275,3455,777,7210,2595,1635,6400,10850,4240,8200,4815,4510,4605,9970,837,1130,1725,6150,5130,1790,3690,3445,5890,1995,11450,5500,1160,4410,4565,3020,8250,5270,7070,8750,528,4260,6300,2680,2770,NA,3285,2570,1285,7700,3800,1835,1335,3980,4495,9770,4205,3040,4954,2250,10200,1460,5230,2420,7050,7670,4565,6190,3770,2045,NA,NA,9620,1920,1530,22600,2830,2000,1480,579,3650,62900,7340,4140,7720,10000,8893,3260,4900,4740,5620,5070,7830,2350,5430,2815,13600,2465,NA,6750,9700,4185,1560,4520,20700,2990,14450,4915,1635,12050,2560,786,3555,1880,18800,7770,2365,4590,1820,1335,2875,68500,3883,914,4835,7802,1549,5800,1910,3095,3290,4645,12550,4445,1815,1210,3895,22200,6220,5600,2590,1710,4265,9360,3535,598,3486,1020,2511,2150,1260,987,3600,1415,6080,6220,1625,4265,3675,4675,1205,2895,1630,442,6210,10250,5150,4800,3195,7070,2290,5630,2915,6930,3105,11600,7130,960,1546,2165,NA,6050,1205,2210,1310,7600,6530,3100,3925,1695,2760,NA,3365,3235,6830,1401,5320,8250,4050,3390,7080,7069,1210,12500,1275,4190,5900,2320,2300,7510,186,3460,2305,787,NA,5300,NA,1160,1740,5400,5700,6230,1159,1360,2265,3780,2010,3155,6768,NA,2795,6425,20500,NA,6308,3795,1740,1430,755,10850,4135,NA,5500,5110,3590,3790,3500,865,1765,622,9280,2040,NA,850,1990,9530,4910,2170,5170,5950,2800,692,1720,2570,5000,2130,793,1195,3240,1940,2980,2080,1580,1826,3200,1390,1495,3492,522,1085,4975,6940,3040,1830,10300,4385,3350,5200,3650,2405,1878,12800,3575,NA,1014,6510,1550,4432,3375,1300,1820,1535,6232,13350,887,8790,2760,2585,2110,1930,1565,3975,3390,839,12500,5220,9100,1245,8970,5080,1145,490,4385,936,1860,1000,6660,3945,3330,4535,7005,1635,2760,4330,2435,6800,2865,2875,4500,8970,1905,6240,6360,2200,3240,6890,503,2194,2605,783,3950,1535,2560,7738,3270,818,4745,6660,3595,7400,3140,2250,3315,1275,2780,1410,3400,6290,2490,6790,3600,2525,1005,5450,3960,3560,2225,1175,2572,1090,2020,3240,2160,2665,3395,1845,2440,314,3150,6630,3190,1585,1540,2210,1415,4150,2560,3380,1620,5540,2880,2700,8020,4260,4730,3880,774,2745,925,3920,2135,4730,1595,2930,6400,3080,5280,1395,931,4300,16900,4125,2600,8600,3365,3900,1900,11900,805,1360,8100,5250,639,2525,6300,2600,4395,18100,3830,4035,3545,7560,2291,5560,4030,20400,2555,2410,4370,4250,13701,8550,3050,2800,1400,2025,1325,563,1815,1520,2305,4020,3240,423,9010,495,2060,1915,9680,2315,2435,7960,3980,3330,2270,4470,2865,5680,4180,7140,799,2430,6250,3180,3430,1840,4415,8240,1580,1065,1610,1265,2725,3070,1000,6370,1460,4945,1490,3855,4880,6300,2735,999,3350,1150,773,2525,1675,823,4620,3150,2395,13950,2980,5890,3350,2230,995,805,6510,3430,1155,1502,671,4315,1295,3915,1630,13800,373,2975,4270,32300,2588,5610,36150,253,2230,980,150,2900,3045,6530,1535,5830,12400,5800,1660,3400,830,914,2320,433,3790,3350,4075,3180,2170,3800,2830,6680,740,12000,2070,2745,2265,2755,16850,3455,2620,542,2720,3370,23200,485,805,4350,3150,3955,2520,1405,461,5020,4820,4190,3550,69200,3420,702,1861,1950,2550,4325,4850,284,19550,1755,598,9250,609,21253,2860,5350,1895,1890,1970,740,4455,2490,701,1820,536,937,408,387,998,155 -"2019-06-05",43900,65100,110500,312000,141000,220500,331500,187208,1284000,238500,93000,44450,44900,257500,225000,25700,237000,41650,206500,81800,120500,179500,459500,100500,161500,72900,77600,272500,37000,96400,81700,118000,124000,447000,13850,63154,54791,266500,28350,79600,13850,31300,11600,14400,16850,162000,309000,7520,73200,7820,51900,37450,50800,81900,93500,40650,74200,161000,42650,35700,16000,282000,96800,94800,188700,403134,13900,145500,61300,32950,35250,56800,153500,40750,33800,21750,295500,35600,74700,116000,236457,190000,29150,27000,101500,6080,32100,196100,65700,263000,43600,66385,69700,41300,96400,7110,4390,37700,16950,32800,4895,21400,36500,30250,84100,423247,704000,16300,3185,81200,4910,49600,30800,147599,26800,22050,247500,75600,83000,149100,31400,392600,80800,26050,23500,31450,46750,18600,49150,152500,29050,110500,14500,40150,93900,73200,76700,19000,119500,NA,47600,40300,14650,69100,66700,244000,99500,15900,20050,59700,4845,16600,40850,49159,41600,90800,14600,721000,81500,62500,3285,54800,3765,8260,6010,6300,72944,65100,1292000,8510,6480,5460,12500,NA,16100,48400,162500,14250,14800,5680,43550,NA,58500,11950,87192,61200,21100,28850,67900,36450,160000,16100,14800,26200,171300,19200,34050,91700,12000,18078,22817,42000,110500,50700,45350,21200,277000,22300,98900,9840,12550,43500,28650,138500,76500,20950,24700,25550,7410,21200,246000,12250,62100,5490,57400,16650,25250,40250,26800,71000,57800,15300,20950,77889,11700,139000,57500,3660,98800,37450,40000,NA,17450,88700,17050,142500,35500,30850,10550,4655,42850,25700,23000,36900,10050,64200,15600,81800,17900,40150,41700,32900,57600,25100,31900,24150,11850,2975,15550,54800,48450,4000,61500,43850,2385,41700,41900,37850,6540,33450,97000,44550,13600,3160,30643,29300,15750,42400,125000,75600,32100,28750,27150,34050,3567,15750,16050,72400,77300,776,25250,7120,24400,70600,6360,71700,13550,2945,16650,53900,2380,45500,37350,26600,8990,17300,51800,17050,6020,24400,35800,7450,42050,57000,111500,52700,21700,8245,56000,26800,7130,47200,56500,24550,18160,16800,22500,40000,20500,48010,24700,50926,11350,14050,21200,67800,47450,NA,1105,4150,14100,29850,544000,9130,7190,2310,26250,3865,13500,42750,5600,91200,NA,6300,15879,11100,19050,11000,43404,64300,28000,NA,10000,11800,33800,3100,745,11500,28330,17950,9890,9740,148500,10264,49600,13400,17000,10400,21100,25200,322500,7160,22750,5730,69600,22700,73100,50400,30850,3595,37000,6450,131500,3945,45800,5949,NA,14200,33000,19550,51800,10700,10350,6950,23950,NA,5700,4670,8000,81000,38050,49550,23750,16200,46200,18300,15100,78200,11250,22350,13200,15950,35801,20500,NA,11100,3750,27350,21900,7020,53900,23750,2205,NA,23150,9240,31650,8990,95200,32550,13450,14050,6690,8460,10900,93100,15950,NA,11400,12650,NA,18350,16750,27300,28200,57800,26400,11400,7260,2620,76100,9500,3120,33500,6720,6270,1156,8680,13850,4110,12550,4145,15100,25650,9800,9730,21500,90700,8080,19850,1690,26521,6550,60700,565000,NA,13030,26500,40344,6000,20750,8600,5560,8910,6310,13150,10850,696,5500,23650,17900,33100,2170,6360,10900,5790,89500,37600,18250,1040,4065,8690,15709,23650,9980,5830,7600,2610,41000,10300,16350,6860,39800,25950,4485,46807,179500,10800,92300,2110,62600,18200,8030,NA,10400,62200,41600,37850,1130,111000,NA,15900,7010,5280,1690,5240,56400,3325,6500,16350,30900,2585,53600,12300,20550,8510,46600,39500,20900,10700,7150,9000,10350,30650,34650,16650,4595,11500,16350,52200,3285,2575,NA,3145,13400,59300,13000,11150,36650,3410,206500,15300,19000,80200,13300,10550,21400,13650,36800,28100,NA,23800,4940,13950,34000,10900,16500,7330,9880,2600,16350,10100,3450,25100,9610,3770,2385,5970,13650,1270,NA,1380,11000,5260,23000,5280,1930,15700,58300,3955,9490,41050,9620,5650,111500,945,6890,3570,22650,507,12350,18100,36750,4080,3240,9420,NA,10700,17250,3145,13850,20700,9230,89300,18250,7850,8430,17000,10200,18250,20450,21850,13700,10700,4300,23800,23700,13250,26800,4430,23100,22800,12350,2395,6380,18550,5884,7780,43850,NA,8900,6650,5960,2865,6000,3200,49600,9120,42800,NA,7190,8470,3010,4720,939,3995,8000,14050,11893,27850,29597,2930,123500,10050,19600,NA,8950,26200,107000,11100,3300,5910,4645,9600,904,3105,4375,86188,21300,7550,3960,1915,54600,3420,12700,7710,6580,1280,35450,3315,10300,19250,7170,7050,2655,7970,12850,9930,14000,22800,11000,NA,29400,15100,11250,12350,6800,21950,11400,19821,40650,6450,53600,8940,11550,63300,6560,4400,16750,4580,3380,5460,20000,22600,8380,4550,27600,4870,NA,866,4730,2860,6820,12400,1165,3210,33050,4945,5620,10400,7800,21650,7740,4960,7690,8370,96600,29550,11450,4615,10450,1865,5820,9640,641,11500,NA,996,8070,6040,12700,5640,17600,18750,1960,13000,6770,3150,5070,13400,1815,18100,2010,10100,119500,4390,64600,11400,6840,4195,8140,5060,8830,17250,6730,NA,24373,10200,9920,1545,19000,7720,13950,1245,43250,8050,15000,7180,23454,12700,3770,22350,5150,29200,8540,4790,12350,7760,1230,3585,5290,21350,3255,13750,228,19500,5560,1411,14350,9460,12300,12150,6330,2335,12750,18200,6290,8120,1305,1755,2490,708,45400,14750,3910,9680,11450,15150,4000,2545,3035,NA,6190,8210,5630,235500,38250,2525,6320,8380,21500,12400,8033,3700,6530,1700,1390,5370,3525,21100,19350,7790,2015,2670,9480,3710,11350,1430,2955,7940,11350,3540,3490,3340,11350,5780,23450,2630,5030,8870,3405,12450,10700,996,7100,12750,13450,2435,61600,988,20800,10400,10350,7580,78600,10150,47350,12100,14150,2210,26000,2325,13300,5640,15200,4065,13800,1325,5070,17150,NA,7190,557,4435,5470,1935,1490,7430,8000,1310,9280,9545,3020,1240,5040,5200,4285,8051,3760,17000,25050,5570,682,2530,4000,8600,1690,1195,5980,8100,2385,2035,4730,2205,8140,3450,1980,4390,8270,8000,7520,2425,11300,2335,2100,6510,9170,1800,6730,13450,10700,1135,1220,5430,2310,3830,2600,5700,21300,14900,29400,7830,1190,11000,10450,14900,4700,NA,220,1280,1110,5680,2690,3735,12650,12800,4480,22200,4155,14250,2450,11250,6770,2200,1775,12000,1590,2965,3140,5160,2940,3640,6330,11300,12361,106500,9520,7660,8780,4360,6910,11300,1800,768,24023,13200,43600,12800,3065,8340,898,2215,9180,7740,1355,13400,13950,NA,3030,3580,13650,9960,1440,10550,8350,3655,139,21000,4600,2270,NA,6960,6660,839,8390,3720,3630,10950,10900,3975,16350,4220,1985,6810,4485,3465,10600,3135,3640,14000,2525,6520,6000,4005,1580,6630,5000,1411,10750,15350,2320,17523,5020,2910,2570,4440,4775,6590,3880,3030,3510,6070,14850,17500,7370,4495,17000,23550,2410,6370,13150,20550,21700,5100,21000,9730,1315,3725,5600,463,3785,5690,7000,782,7540,6700,7370,NA,3140,6460,5750,13950,NA,13250,1250,2910,723,3930,3955,32450,8750,2935,3550,19900,6960,1100,2650,4780,13750,19250,4144,3455,2505,30000,5370,8240,2110,82200,679,8420,10600,2115,8250,3610,577,1175,4165,2685,17200,2505,11150,13050,1325,1305,7150,4020,4810,2595,2605,1760,6300,1170,2565,6570,8340,7967,1045,5200,17000,1230,5240,2100,2470,7160,41700,8860,3420,6750,19250,2840,2220,11150,1870,826,6560,11028,2595,1725,1900,2200,42800,5360,73800,45950,6390,6310,40500,3505,7100,16650,5800,6850,2010,2540,2260,2380,3880,3335,8540,9490,1200,2050,3440,4560,2565,2350,4400,7010,3970,7120,4420,5750,23553,1335,3630,1300,5640,2265,10000,41700,1540,NA,2980,14300,1005,1050,5490,1205,3260,1700,38950,2860,2100,NA,4210,2725,3425,1705,3120,2780,8630,4990,5970,2320,2795,4850,10050,8850,2990,117000,NA,2290,1430,7090,6170,172000,4675,4555,6680,4230,8020,26950,8690,NA,5310,2795,4600,10950,4695,11300,7500,NA,2195,NA,3625,18200,6190,1990,8690,7370,3560,3225,965,6930,2995,NA,2265,2245,1735,3360,1580,7090,9220,5740,2455,10500,1390,2255,4350,2360,3780,163,3175,2370,902,4250,3445,26650,1825,1795,4170,11650,6130,10400,4260,19050,1495,4595,11050,2990,6440,28492,4560,10100,1380,1100,6530,3255,2675,8510,5460,1905,NA,13050,9400,8050,1185,18050,17400,1265,18950,9110,7620,1815,4525,5770,3605,2885,3088,4790,5720,7570,7992,17400,20800,2005,10069,5250,1340,5980,4940,3010,2828,8550,6500,6230,6780,2380,8310,5420,9730,2913,1361,2270,1530,3480,34800,15049,13950,6620,950,7050,9710,5710,6800,1390,1285,4150,NA,4965,6560,24950,702,5470,4785,35200,7050,26500,1395,1530,7010,1050,2740,2140,2180,3195,3940,1140,11450,5970,3150,4250,13850,1410,NA,8730,1350,978,7850,20600,4840,5830,4700,4790,5670,849,4000,3060,3460,6560,3255,3995,2955,16500,4835,6620,6810,3220,1435,2600,109000,1240,3550,2300,3470,772,7280,2655,1635,6270,11200,4195,8190,4795,4450,4710,9940,837,1150,1740,6120,5140,1845,3745,3485,5990,2015,11600,5470,1160,4490,4610,3145,8110,5400,7180,8780,541,4355,6350,2610,2765,NA,3220,2560,1275,8150,3800,1870,1350,4000,4670,9870,4090,3050,4994,2215,10050,1460,5240,2470,7100,7910,4540,6340,3770,2080,NA,NA,9840,1935,1545,22550,2820,2010,1530,576,3740,63000,7390,4160,7720,10100,8846,3510,4970,4625,5840,5100,7840,2350,5120,2820,14050,2470,NA,6780,10000,4285,1545,4565,20600,3080,14600,5030,1615,12050,2675,781,3690,1890,18700,8240,2455,4500,1850,1315,2825,68500,3912,935,4895,7842,1581,5950,1905,3115,3245,4730,12750,4350,1785,1210,3845,21800,6000,5670,2560,1740,4285,9360,3720,625,3515,1040,2550,2135,1277,1065,3580,1450,5870,6260,1630,4275,3780,4645,1245,2875,1630,445,6370,10300,5280,4880,3210,7040,2315,5630,2925,6870,3155,12700,7200,981,1660,2235,NA,6090,1205,2450,1310,7710,6640,3120,3990,1760,2910,NA,3420,3400,6870,1416,5420,8470,4050,3450,7150,7196,1210,12750,1420,4390,6550,2365,2335,7520,187,3480,2375,787,NA,5300,NA,1200,1780,5530,5770,6230,1168,1370,2300,3835,2015,3230,6884,NA,2770,6500,20500,NA,6692,3790,1760,1415,774,11000,4260,NA,5640,5130,3590,3800,3540,854,1765,627,9370,2045,NA,788,2025,9700,4920,2205,5220,5950,2915,692,1710,2610,5050,2165,795,1190,3220,2000,3000,2185,1645,1826,3235,1370,1555,3488,523,1095,5070,6930,3045,1860,10300,4500,3650,5190,3685,2405,1873,13000,3608,NA,992,6420,1560,4252,3420,1295,1840,1540,6394,14050,911,9060,2785,2560,2005,1915,1615,3970,3400,839,12500,5310,9000,1240,8980,5060,1140,484,4460,1000,1870,1010,6940,3940,3330,4530,7155,1670,2795,4400,2470,6910,2825,2900,4450,8960,1905,6110,6590,2225,3350,7300,498,2260,2585,789,4040,1540,2555,7383,3285,819,4755,6660,3640,7510,3120,2250,3320,1310,2800,1455,3435,6340,2500,6800,3630,2530,990,5480,3945,3540,2225,1195,2610,1145,2015,3240,2200,2695,3370,1855,2365,318,3165,6830,3185,1620,1080,2235,1415,4210,2570,3385,1650,5620,2680,2685,8100,4335,4970,3895,770,2760,922,4030,2120,4735,1610,2920,6620,3100,5260,1420,947,4300,16900,4170,2615,8650,3380,3915,1905,12200,805,1380,8110,5380,639,2495,6250,2615,4280,18350,3845,4085,3525,7550,2286,5540,4180,20750,2575,2420,4570,4235,13942,9020,3035,2820,1425,2050,1325,571,1860,1540,2311,4060,3205,423,9040,495,2095,1865,9540,2325,2565,8130,4040,3305,2275,4570,2880,5680,4200,7210,810,2430,6300,3225,3410,1875,4595,8740,1615,1060,1665,1285,2725,3110,1000,6380,1450,4945,1490,4030,4885,6550,2730,1010,3395,1140,780,2545,1720,820,4760,3170,2400,13600,2920,5900,3335,2240,1000,835,6530,3415,1150,1575,676,4520,1220,4240,1645,14450,375,3015,4400,32550,2520,5730,33450,255,2255,1000,149,2885,3030,6820,1535,5960,12600,5830,1650,3585,837,914,2285,438,3840,3340,4100,3210,2190,3800,2835,6680,728,12550,2090,2760,2260,2750,16650,3495,2730,547,2745,3385,23250,485,805,4315,3150,3985,2400,1455,471,4930,4780,4155,3550,68200,3480,706,1823,1950,2645,4490,4800,281,20100,1755,600,9590,608,21033,2915,5940,1990,1880,1935,758,4300,2550,701,1965,536,933,408,387,998,155 -"2019-06-07",44200,65400,111000,305500,140000,220000,330500,187686,1295000,234000,92800,44300,44900,255000,230000,25700,238000,41150,207000,81400,120000,180000,459500,101000,160500,74300,78300,271500,37500,95500,81700,116500,119000,449000,13750,63853,54600,256000,28200,79900,13850,30850,11550,14150,16650,161000,309500,7600,72500,7780,52000,37300,50600,83300,93500,40100,74500,159000,42700,35750,15850,280000,96600,94200,189000,400188,13900,146000,60500,33250,35000,57400,156000,41400,34450,21350,293500,35000,78500,117500,236936,187500,29400,27450,101000,6080,32500,202300,66200,261000,45000,66287,73600,40550,93900,7070,4320,41200,17100,33450,5040,21400,36950,29850,84400,421398,694000,16450,3215,83700,4915,49750,31300,149799,27500,21000,247500,77700,83300,152800,31400,389900,81500,25800,22950,31400,46950,18750,49000,157000,29350,112000,14400,40500,93000,74800,75100,19300,120000,NA,47300,38900,15100,68700,66000,242500,99900,15900,20550,60000,4970,16450,42650,49064,41850,90700,15150,719000,80400,63500,3365,54500,3840,8300,6010,6310,73023,67000,1299000,8510,6500,5500,12400,NA,16050,47550,166500,14150,15450,5740,43100,NA,58100,12650,88621,61600,21450,29800,66100,37300,159500,16850,15250,26300,172000,19100,34000,91200,11950,18652,22999,43100,113000,51900,47800,21100,281000,22200,99500,9850,13050,44200,28700,139000,76500,21450,25150,26400,7420,21150,246500,12350,61900,5550,58300,16800,25050,40250,25600,71100,58400,15300,21150,77393,11750,135000,58000,3515,98400,39450,39650,NA,18100,87800,17950,140500,36150,31100,10750,4655,43500,25750,22900,36800,10300,63700,15500,84200,17450,40400,42600,33300,57300,26250,32250,23550,11900,3190,15550,54200,49650,3910,61600,43350,2385,40850,43050,38700,6410,33950,97400,44500,13700,3145,30983,29300,16050,42100,129000,73800,33000,28250,27600,34050,3609,15850,16300,71600,76400,778,27000,7240,24000,71400,6380,71800,13500,2910,16350,54200,2395,45450,36200,27000,8920,17850,51500,16800,6050,24550,36050,7230,41850,56900,111500,53000,21900,8407,60800,26800,7280,50000,56300,25350,18077,17100,23250,40200,20500,48107,24800,51836,11400,14100,21850,67400,47250,NA,1140,4310,14250,30250,548000,10900,7200,2365,26300,3885,13150,45100,5650,92300,NA,6250,15707,11300,19300,11000,46767,63500,29100,NA,10350,11750,34950,3090,754,11550,28716,18000,10150,9700,150000,10694,49850,13650,17000,10650,22500,25550,325500,7150,22500,5840,70500,23800,73000,48300,30600,3675,37700,6560,133000,3970,46950,6017,NA,14250,33350,19600,54000,10850,10200,7040,24250,NA,5870,4755,7900,83800,38300,48750,23800,16100,46850,18500,15600,78000,11500,21550,13300,16700,36516,20900,NA,11500,3786,25650,21850,7090,55000,24500,2280,NA,24250,9300,31900,9080,96500,33350,13450,14050,6660,8530,10600,93100,16050,NA,11800,12450,NA,19400,16750,27550,27700,57000,26450,11400,7360,2785,73700,9520,3160,35000,7850,6400,1173,8620,14250,4150,12750,4145,15450,25550,9710,10150,22150,91000,7900,20300,1735,26423,6750,59100,563000,NA,13573,27600,40583,6020,20950,8370,5560,8620,6710,13450,10750,696,6190,24700,17650,33900,2210,6480,11100,6090,89500,37650,18250,1045,4135,8660,15852,23800,10100,5950,7580,2635,40800,10250,17350,6920,40000,26200,4635,46661,183000,11650,90600,2095,60300,18300,7970,NA,10400,62700,41300,39750,1140,106400,NA,17450,7030,5260,1890,5600,57300,3420,7190,16500,31650,2580,51300,12800,21100,8750,46600,39900,20500,10500,7130,9110,10450,29900,35950,16800,4665,12400,16500,52400,3440,2580,NA,3265,13500,59300,13700,11250,37350,3410,204000,15800,19450,80000,13300,10700,21900,13700,36400,28100,NA,24600,5200,13900,34100,10900,16750,7380,9910,2610,16750,10600,3450,25100,9610,3765,2450,6150,13700,1315,NA,1395,11450,5410,22700,5310,2055,16100,58000,4000,9220,41050,10100,5790,111500,964,6980,3715,22450,514,12250,17950,37850,4105,3235,9440,NA,10950,17300,3120,14150,20750,9500,89500,18800,7770,8560,17250,9930,20750,20500,21750,13750,10750,4360,24600,22600,13400,26850,4470,23200,22750,12400,2455,6450,19350,6204,7790,43150,NA,9070,6540,6200,2890,6050,3290,49950,9050,43350,NA,7230,8500,3280,4805,974,4010,8200,14200,12408,31800,29698,2945,123500,10300,20350,NA,8950,26300,108000,11750,3300,5950,4635,9600,890,3185,4395,84517,21100,7560,4270,1940,54900,3485,14200,8060,6740,1290,35500,3170,10350,19650,7180,7250,2665,7950,13650,9880,14350,23000,10800,NA,29900,15200,11350,12400,6900,21600,11350,20244,41350,6700,54400,8950,11600,65000,6480,4400,17050,4970,3430,5610,20100,23200,8580,4640,27100,4915,NA,883,4775,2835,6960,12400,1175,3220,33250,5000,5630,9960,8320,21750,7740,5000,7900,8390,96100,30200,12500,4635,10600,1900,5870,9700,648,11850,NA,969,8100,6440,12950,5540,17900,19050,1965,13350,6770,3130,5100,13450,1860,18150,2080,10150,121000,4515,64900,11450,7110,4365,8250,5070,8840,17450,6790,NA,24699,10200,9790,1580,19050,7770,14000,1260,45400,8030,15000,7290,24360,12800,3850,22200,5130,30100,8720,4805,12500,7760,1250,3740,5170,21550,3245,13750,232,20300,5620,1415,14350,9460,13300,12550,6460,2370,13200,18500,6570,8200,1315,1830,2535,711,46600,15100,3965,9800,11550,15300,4430,2545,3115,NA,6290,8190,5760,235500,38200,2580,6460,8380,21400,12500,8130,3695,6480,1745,1425,5400,3520,21550,21950,7810,2055,2700,9380,3715,11350,1450,2965,7950,11150,3580,3515,3355,11150,6010,23550,2665,5240,8760,3440,12300,10850,1020,7070,12700,13450,2525,64200,983,20900,11350,10400,7770,78000,10850,47950,11800,14550,2385,25950,2375,13400,5920,15350,4020,13500,1350,5040,17500,NA,7270,557,4485,5460,1965,1425,7690,7960,1320,9300,9545,3090,1245,5170,5310,4250,8139,3820,17100,25150,6030,701,2500,5200,8650,1720,1215,6240,8030,2405,2065,4705,2220,8220,3465,1955,4450,8240,8130,7520,2430,11100,2345,2115,6900,9130,1830,6690,13500,11400,1160,1240,5370,2380,3840,2595,6020,21400,14950,29400,7960,1205,11050,10800,14700,4680,NA,230,1280,1120,5540,2680,3790,12600,13100,4480,23550,5400,14000,2530,11150,7050,2250,1810,11850,1615,3015,3150,5210,2975,3625,6240,11000,12950,106000,9600,7660,8870,4850,7090,11300,1755,774,24223,12600,44200,13100,3230,8310,904,2270,8890,7600,1675,13450,13900,NA,3030,3660,13700,10000,1430,11250,8390,3670,142,21400,4675,2265,NA,7190,7050,825,8510,3790,3745,10950,11300,3985,16000,4290,1990,6780,4525,3465,10700,3235,3660,14900,2585,6600,6010,4060,1630,6610,4965,1456,10950,15100,2360,17843,5000,3100,2620,4490,4780,6420,3995,3220,3560,6170,14900,17650,7430,4890,17100,23500,2420,6500,13450,20450,22200,5130,21550,9750,1315,3780,5570,469,4035,5770,7020,792,7620,6690,7820,NA,3135,6520,5750,14200,NA,13600,1280,2930,733,4015,4565,31600,8790,3460,3670,20600,7050,1115,2640,4950,14650,19300,4144,3465,2565,30150,5460,8210,2200,82900,686,8940,10950,2145,8230,3600,603,1170,4220,2765,17150,2535,11250,13000,1390,1320,7340,4030,4900,2600,2555,1860,6280,1170,2595,6870,8230,8025,1065,5350,16900,1235,5290,2110,2485,7260,41400,8760,3655,6800,19400,2835,2220,11150,1895,834,6620,11221,2605,1710,1925,2230,43100,5470,73900,45900,6450,6350,45600,3540,7170,17050,5940,7220,2010,2590,2280,2380,3810,3465,8850,9600,1215,2005,3470,4590,2845,2395,4400,7070,4000,7130,4385,6150,23603,1360,3595,1310,5930,2310,10050,42000,1525,NA,2980,14700,1040,1080,5560,1260,3325,1735,40300,3015,2165,NA,4270,2740,3345,1785,3130,2780,8760,5010,5900,2320,2865,4915,10300,8950,2990,119000,NA,2280,1495,7080,6220,173000,4715,4585,6700,4295,8250,26000,9040,NA,5380,2855,4600,11000,4900,12200,7905,NA,2195,NA,4030,18400,6330,1980,8900,7660,3760,3220,929,7180,3005,NA,2265,2245,1740,3415,1635,7200,9410,6100,2460,10550,1360,2280,4325,2300,3780,165,3325,2390,920,4190,3475,26350,1820,1780,4170,11750,6270,10600,4275,18700,1500,4740,10950,3010,6488,28352,4580,10100,1405,1100,6540,3300,2715,8670,5590,1920,NA,13400,9420,8140,1200,19700,17700,1295,19050,9220,7850,1815,4525,5870,3640,2885,3092,5080,5710,8400,8120,17500,20750,2025,10565,5300,1350,6020,4950,3055,2833,9420,6570,6590,6750,2405,8590,5420,10100,2938,1374,2375,1545,3460,34750,15726,14500,6710,1010,7150,9730,5740,6880,1390,1300,4170,NA,5240,6900,27250,705,5540,5490,35200,6980,26400,1375,1565,7010,1060,2745,2180,2190,3210,3980,1140,11550,5980,3190,4340,14100,1430,NA,9230,1375,990,7800,21250,4900,5840,4710,4850,5790,861,3995,3060,3460,6570,3310,3940,2925,16700,5030,6690,6950,3220,1480,2710,110500,1265,3635,2380,3455,791,7460,2670,1635,6480,11700,4210,8220,4740,4610,4780,9800,838,1170,2105,6240,5110,1870,3750,3535,6050,2030,11550,5490,1160,4520,5010,3275,8140,5450,7400,8750,544,4365,6310,2640,2805,NA,3220,2550,1280,8280,3800,1825,1370,3990,4730,10050,4095,3105,5079,2135,10300,1460,5190,2500,7040,7930,4515,6480,3830,2120,NA,NA,9850,1940,1555,22650,2905,2040,1550,566,3795,63000,7670,4205,7890,10400,8893,3425,4900,4635,5890,5190,7980,2350,5440,2855,14400,2470,NA,6720,10050,4380,1595,4690,21550,3255,15150,5160,1620,12050,2680,780,3715,1965,19100,8450,2500,4480,1850,1335,2785,68100,3965,956,5100,8122,1593,6240,1940,3170,3245,4765,13200,4300,1890,1210,3820,21950,6070,5720,2525,1745,4285,9470,4835,625,3563,1065,2506,2200,1290,1115,3540,1465,5900,6270,1600,4350,3930,4775,1245,2945,1630,453,6480,10300,5280,5130,3270,7090,2305,5630,2940,6860,3190,13000,7230,1030,1670,2280,NA,6200,1260,2435,1310,7890,6650,3140,3995,1740,2935,NA,3420,3550,7050,1454,5450,8520,4140,3465,7220,7387,1205,12850,1595,4395,6620,2385,2360,7650,190,3525,2395,787,NA,5270,35700,1210,1815,5570,5700,6260,1186,1370,2320,3900,2015,3690,6964,NA,2705,6425,21000,NA,6742,3795,1805,1475,824,11300,4310,NA,5790,5900,3590,3835,3595,858,1770,620,9490,2035,NA,752,2130,9940,4995,2225,5340,5980,2945,692,1700,2640,5070,2150,794,1225,3255,2120,3035,2190,1745,1822,3285,1380,1560,3492,519,1110,5100,6890,3050,1875,10500,4555,3845,5180,3730,2388,1847,13100,3615,NA,978,6400,1560,4284,3430,1300,1895,1565,6489,14650,912,9080,2795,2595,2100,1940,1645,3970,3385,839,12500,5320,9150,1250,9010,5240,1170,481,4645,1025,1910,1010,6940,3920,3330,4530,7430,1665,2825,4400,2465,7060,2845,2940,4520,8940,1900,6100,6630,2210,3410,6980,510,2291,2540,795,4140,1570,2600,7992,3270,832,4780,6760,3705,7450,3090,2250,3340,1350,2875,1465,3505,6550,2510,6600,3715,2490,1175,5540,3945,3610,2249,1200,2949,1200,2045,3270,2280,2700,3365,1855,2385,318,3185,6820,3355,1645,1275,2240,1445,4240,2585,3440,1665,5460,2785,2720,8210,4465,5090,4030,780,2790,923,4100,2170,4855,1615,2990,6520,3140,5490,1455,945,4300,17000,4155,2590,8750,3410,3930,1900,12250,812,1420,8200,5340,639,2515,6250,2785,4370,18400,3845,4100,3490,7360,2286,5550,4195,20950,2645,2435,4540,4230,13653,9380,2745,2805,1435,2065,1365,573,2040,1525,2311,4065,3215,423,9090,495,2120,1845,9700,2325,2565,8150,3980,3290,2270,4590,2885,5900,4300,7220,810,2315,6130,3240,3505,1895,4625,8910,1610,1085,1660,1280,2725,3100,1000,6310,1460,4945,1490,4060,4935,6850,2730,1020,3395,1190,786,2585,1700,821,4850,3415,2410,13700,3135,6150,3395,2245,1000,800,6440,3485,1175,1620,676,4635,1260,4190,1650,14350,380,3040,4340,32850,2483,5640,34700,251,2345,1005,150,2930,3010,7130,1690,6160,13500,5700,1745,3450,831,914,2205,455,3895,3330,4105,3210,2250,3800,2865,6680,851,12250,1985,2775,2310,2750,16750,3520,2755,551,2820,3435,23200,485,805,4350,3215,4015,2370,1455,486,5040,4745,4205,3550,69400,3495,712,1785,1950,2655,4980,4830,282,19750,1790,609,9590,611,22992,2915,6120,2000,1860,1970,759,4305,2525,701,2050,536,933,408,387,998,155 -"2019-06-10",44800,66800,114000,305500,143000,225500,337000,189596,1322000,237000,93100,44900,45500,253500,235000,25350,239000,43000,211500,82700,124000,177000,474000,101000,162500,75300,77900,277000,37750,95500,85000,117000,122500,457500,13850,63354,54886,258000,28050,81300,13950,31500,12050,14350,17150,166500,312000,7690,73000,7800,53800,37800,51300,85800,94100,40850,74600,161000,43150,36850,16000,285000,97700,95700,189100,404116,14050,147000,62500,34250,35200,55400,154500,41650,34750,21350,296000,35300,78700,118000,239808,195000,30150,28000,102500,6070,32500,209000,69000,268500,43400,67073,72500,41500,98300,7150,4345,41200,17200,33900,5110,21500,36600,30650,84200,426652,705000,16400,3210,87900,4950,50100,31800,150034,27350,21350,243000,78800,77300,151100,32600,392000,82600,26250,23400,32050,47450,18900,48900,159000,30350,115600,14400,40550,93200,78500,75400,20150,121500,NA,47300,40150,16300,68900,66900,246000,99300,15750,20100,58600,4960,16800,45200,49255,42050,91700,14750,730000,80000,64000,3450,54200,3905,8340,6030,6320,73417,65800,1329000,8740,6440,5530,12550,NA,16200,47450,170000,14400,15700,5790,45250,NA,58800,12400,88431,65300,22300,29850,68400,38100,159000,16800,15400,26300,173200,18950,34250,91600,11800,19178,21497,43250,112500,51900,47950,21100,287000,23750,100000,9980,13450,44400,28000,142000,76500,21350,25050,28150,7440,21400,247000,12650,62700,5600,58400,16850,25400,40450,25267,71100,58300,15650,21350,77889,11750,136500,59500,3540,100000,39500,41200,NA,18100,90100,18000,141500,35750,31300,10700,4655,43300,25850,23150,35800,10250,64400,16000,84100,17150,39950,42200,34300,57500,26600,32700,25150,11750,3140,15650,54100,50800,3890,61500,44450,2410,40400,45500,38950,6570,34100,97600,45000,13750,3110,31324,28400,16300,41650,124000,74200,33350,28250,26700,34350,3609,16050,16300,72300,75800,774,27500,7350,24300,71900,6450,72200,13750,3110,16500,54200,2345,46950,36050,26900,8900,17450,50600,17200,6070,25150,35900,7330,42450,57100,110500,53000,22100,8388,66300,26650,7400,49250,56500,25350,17952,17600,23600,40900,20300,49856,24250,51563,10950,14100,22300,66500,46900,NA,1155,4310,14600,29800,562000,11400,7230,2370,27850,3970,13150,50000,5650,91800,NA,6390,15491,11600,20100,10350,46298,66200,26150,NA,10350,11800,35400,3125,790,11650,29150,18050,10300,9600,151500,10646,49350,13750,17050,10700,22500,26150,329500,7000,22400,6050,71400,24150,73100,48250,31000,3665,37300,6680,131500,4000,45700,6046,NA,14300,33000,19650,52200,10550,10400,7100,24450,NA,5890,4835,8300,86000,38350,49750,23200,16000,47300,18350,16000,78600,11750,21450,14150,17350,37041,21050,NA,11600,3854,25800,21750,7110,55300,24900,2275,NA,24550,9320,32150,9100,95800,33600,13800,14200,6620,8550,10750,93300,16000,NA,11650,12500,NA,19350,16650,27300,27900,55900,26500,11400,7760,2845,70300,9600,3160,34950,8070,6400,1164,8510,13800,4160,12550,4155,15700,25100,9670,10250,21650,91000,7090,21150,1730,26813,6880,58800,565000,NA,13437,27650,41488,6030,20950,8670,5340,9000,6610,13300,10550,704,6670,24450,17700,34000,2235,6430,11550,6450,90400,38700,18450,1050,4320,8720,15995,23850,10100,5980,7630,2675,40450,10050,16500,6900,40300,28750,4655,46417,183500,11250,90400,2145,59700,18450,8140,NA,10500,62800,40850,40300,1160,109000,NA,17850,7000,5450,1650,5590,55900,3495,6900,16950,32100,2640,50600,12800,21450,8870,47600,40250,22600,10700,7190,9150,10400,30600,36000,16600,4680,11950,16650,53500,3495,2635,NA,3270,13650,57400,14000,11300,38600,3420,205000,16050,19000,81900,13350,10650,22200,13600,36550,28900,NA,24900,5850,13900,33950,10900,16900,7530,9880,2610,16700,10250,3440,25000,10100,3855,2685,5940,13900,1350,NA,1475,11700,5380,23050,5330,2510,16150,58000,3945,9220,41850,10850,5830,112000,987,7090,3745,22200,517,12200,18150,37400,4085,3250,9500,NA,11250,17400,3360,14550,20700,9720,88700,18550,8160,8500,17200,10250,19850,20400,21350,13950,11000,4465,24250,22700,13350,27100,4465,22850,22400,12750,2480,6540,19800,6717,7740,42000,NA,9070,6470,6190,2920,6130,3330,50200,9070,43000,NA,7270,8740,3400,4945,984,4050,8100,14350,12268,31300,29547,2925,124000,10550,20350,NA,9060,26350,106700,11600,3315,5930,4635,9720,903,3230,4390,82748,21700,7600,4200,1965,54900,3610,14300,8070,6730,1325,36700,3335,10500,18900,7230,7350,2740,8000,13350,9990,14450,23100,10800,NA,30150,14750,11500,12200,7030,20650,11150,20291,43300,6740,54800,9060,11650,70200,6240,4395,17200,5050,3495,5650,20150,23400,8590,4660,26500,5100,NA,1130,5050,2840,7030,12600,1200,3250,33250,5000,5620,9880,8400,22000,7740,5080,8500,9330,97200,29650,14750,4660,10850,1950,5990,9920,648,12700,NA,972,8050,6310,12950,5590,19000,18600,2035,12700,6810,3160,5180,13550,1845,18150,2105,10250,123500,4545,64700,11500,7150,4275,8090,5080,9170,18650,6880,NA,24173,11500,9930,1570,19450,7830,14150,1300,45200,8080,15000,7310,24646,12750,3860,21850,5170,30300,8850,4805,12450,7660,1245,3860,5270,21800,3130,13850,238,20500,5720,1457,14350,9480,13050,13350,6530,2370,13300,18550,6410,8260,1325,1850,2570,713,47600,15450,3930,9810,11500,15100,4075,2555,3195,NA,6370,8260,5800,237500,38250,2580,6430,8340,21700,12550,8120,3790,6640,1755,1490,5450,3550,21200,22700,8300,2145,2695,9430,3830,11350,1470,2985,8010,11550,3635,3680,3365,11950,6010,23600,2670,5090,8840,3525,12400,10850,1050,7150,12650,13500,2590,65500,961,20700,11450,10500,8000,78100,11350,48350,11700,14450,2405,25900,2390,13600,6460,15750,4105,13650,1385,4990,17550,NA,7230,555,4600,5450,2025,1345,7640,7930,1340,9310,9436,3090,1220,5070,5760,4255,8189,3850,17300,24950,5970,697,2540,4845,8610,1795,1225,6680,8050,2530,1995,4770,2260,8270,3500,2005,4860,8290,8120,7550,2520,10750,2360,2130,7200,9000,1835,6550,14300,11650,1210,1245,5480,2400,3790,2605,6430,23350,15150,29400,7960,1225,10950,10800,14850,4645,NA,299,1335,1150,5560,2530,3855,13000,13350,4480,23500,5410,14600,2500,11300,7470,2235,1880,11900,1645,2980,3220,5220,2950,3645,6310,11000,13195,105500,9840,7570,8780,4750,7200,11500,1680,786,24223,11800,46050,13150,3250,8190,902,2285,8950,7650,1595,13500,13800,NA,3040,3690,13900,9850,1445,11400,8420,3720,144,22250,4690,2275,NA,7360,7080,822,8700,3855,3740,11500,12200,4010,15950,4270,1990,6780,4540,3500,10900,3265,3680,14850,2650,6300,6090,4065,1670,6550,4750,1501,11200,15150,2370,17614,5010,3010,2670,4460,4875,6400,4250,3335,3580,6270,14900,17450,7500,4855,17100,23100,2410,6550,13900,20750,22350,5190,21650,9790,1315,3955,5540,488,4035,5640,7020,800,8100,6690,7930,NA,3195,6620,5740,14400,NA,13850,1265,3080,726,3915,4690,31700,8890,3210,3680,20600,7150,1140,2750,5050,14450,19150,4178,3500,2575,29250,5610,8350,2235,83800,695,9990,10950,2150,8190,3800,625,1175,4290,2965,16750,2635,11300,13050,1380,1410,7330,3905,5180,2590,2685,1815,6390,1170,2570,7070,8210,8131,1065,5290,16950,1290,5410,2100,2505,7190,41450,8880,3605,6800,19500,2850,2220,11000,1895,868,6690,11221,2635,1725,1945,2250,43150,5590,73900,45900,6480,6350,44400,3505,7200,16950,5830,7640,2050,2590,2295,2380,3860,3515,9210,9630,1220,1980,3475,4695,2610,2390,4560,7130,3965,7130,4420,6170,23952,1375,3600,1320,5800,2315,10000,42250,1525,NA,2980,14700,1040,1100,5570,1275,3450,1710,40100,3160,2210,NA,4380,2730,4210,1980,3160,2780,8990,5030,5830,2320,2870,4955,10500,9030,2990,119000,NA,2255,1510,7090,6220,172500,4740,4635,6850,4465,8280,26750,7860,NA,5410,2895,4600,10950,4720,12950,7897,NA,2195,NA,4325,18350,6320,2000,8890,7510,3745,3180,903,7240,3010,NA,2290,2300,1740,3473,1650,7250,9740,6200,2480,11200,1365,2230,4410,2235,3780,181,3370,2390,934,4165,3565,26450,1815,1800,4170,11750,6750,10350,4325,18900,1540,4700,11950,3065,6488,28387,4555,10150,1440,1100,6780,3370,2800,9380,5650,1950,NA,13800,9550,8200,1250,19550,17700,1350,18900,9450,7850,1815,4525,5890,3635,2990,3092,5160,5710,8620,7923,17850,21300,2040,10565,5390,1325,5880,4950,3150,2815,8200,6590,6610,6800,2450,9130,5420,10450,3004,1442,2360,1560,3510,35150,16026,14600,6640,1015,7260,9800,5840,6840,1380,1305,4130,NA,5280,7300,28200,712,5580,5560,36400,6930,26400,1370,1565,7010,1065,2760,2200,2235,3305,4070,1205,11500,5980,3250,4400,15100,1430,NA,9740,1385,1015,7870,21150,5040,5800,4760,5380,5820,868,3995,3060,3420,6610,3345,3875,2920,17900,5700,6900,6980,3220,1475,2695,113500,1265,3900,2490,3525,793,7600,2660,1635,6090,11800,4315,8170,4815,4980,4825,9800,835,1180,2070,6130,5230,1845,4290,3510,6170,2000,11700,5500,1160,4585,4985,3275,8020,5560,7660,8800,546,4390,6390,2635,2815,NA,3190,2570,1295,8290,3810,1845,1375,3990,4770,10150,4130,3170,5029,2195,10450,1460,5230,2515,7270,8060,4570,7020,3730,2090,NA,NA,10050,1960,1560,22650,2935,2065,1530,547,3600,63400,7480,4215,8010,10400,8921,3440,4840,4725,5950,5240,8150,2325,5560,2885,14300,2480,NA,6900,10100,4495,1610,4745,22550,3270,16450,5340,1565,12100,2750,778,3770,1995,19100,8920,2525,4700,1860,1320,2815,67800,4092,970,5180,8242,1593,6040,1980,3205,3255,4790,13250,4345,1890,1210,3830,21000,6370,5830,2710,1730,4335,9580,5360,622,3583,1135,2511,2190,1324,1090,3670,1485,6090,6530,1615,4365,3915,4890,1241,2965,1630,458,6600,10450,5260,5270,3310,7100,2385,5630,3035,6880,3235,12900,7460,1045,1641,2255,NA,6280,1250,2115,1310,7890,6730,3150,4035,1775,2990,NA,3470,3540,7070,1473,5440,8730,4305,3525,7380,7311,1200,13050,1725,4265,6230,2385,2420,7780,194,3590,2530,787,NA,5490,33250,1230,1845,5610,5610,6250,1177,1420,2330,3965,2025,4150,6920,NA,2615,6550,21000,NA,6692,3700,1720,1505,814,11350,4375,NA,5900,5470,3590,3850,3705,870,1810,600,9650,2015,NA,769,2220,10100,5030,2235,5390,6030,2980,692,1715,2580,5090,2200,794,1240,3210,2125,3060,2095,1745,1783,3310,1420,1560,3541,513,1130,5150,6900,3120,1870,10750,4565,4000,5180,3790,2366,1824,13050,3662,NA,906,6490,1590,4297,3490,1290,1895,1595,6537,14700,919,9990,2805,2534,2115,1955,1665,4000,3390,839,12650,5370,9450,1310,9010,5340,1170,470,4525,1040,1870,1060,6320,3930,3330,4650,7505,1640,2845,3095,2450,7280,2820,2985,4675,8880,1985,6000,7250,2125,3405,7070,506,2329,2620,818,4235,1570,2670,8372,3295,947,4820,6770,3665,7580,3075,2250,3345,1390,2920,1470,3930,6420,2515,6650,3735,2495,1005,5610,3955,3635,2292,1230,3220,1195,2065,3300,2315,2705,3350,1945,2475,318,3165,6850,3410,1700,1655,2290,1470,4340,2585,3660,1695,5540,2790,2770,8220,4430,4980,4120,780,2825,948,4170,2415,4905,1655,3005,6860,3200,5890,1460,957,4300,17300,4155,2620,8950,3635,3930,1900,12200,829,1440,8040,5460,639,2530,6210,2865,4465,18400,3879,4175,3490,7260,2291,5530,4320,21150,2680,2410,4700,4270,14231,9380,2795,2855,1705,2160,1375,579,1985,1620,2316,4085,3240,423,9050,495,2180,1865,9890,2360,2570,8400,4030,3460,2266,4650,2905,5920,4350,7370,808,2350,6010,3360,3530,1845,4635,8280,1620,1125,1635,1295,2725,3095,1000,6330,1490,4945,1490,4135,4935,7100,2710,1015,3385,1150,798,2600,1750,842,4895,3670,2415,13800,3710,6150,3415,2215,1005,790,6540,3570,1175,1643,685,4725,1265,3895,1675,14750,382,3145,4370,32700,2459,5640,34750,254,2365,1015,156,2945,3040,7250,1760,6120,15200,5730,1750,3300,827,914,2230,461,4015,3405,4075,3240,2255,3800,2880,6680,750,12250,1900,2800,2310,2950,17200,3555,2760,555,2855,3465,23450,485,805,4490,3240,4030,2440,1525,487,5150,4875,4265,3550,70000,3520,707,1789,1950,2705,5170,4850,297,20200,1800,624,9600,614,22882,3090,5850,1960,1760,2035,770,4225,2510,701,1965,536,945,408,387,998,155 -"2019-06-11",44850,67200,113000,307000,143500,225500,341000,192939,1309000,240500,93700,44450,45600,253500,237000,26200,239000,42800,219000,82600,124500,177500,469500,100500,163000,78300,82600,274000,37600,96500,84600,118000,121000,462000,13900,63952,56125,259000,28000,80900,13950,30650,12000,14600,17500,167000,312000,7690,73000,7800,53900,38100,50900,85700,94300,41750,74800,164000,43400,36700,16300,284000,98200,98500,187600,404116,14000,149000,62000,33750,35150,55700,154500,42500,35000,21550,300500,36200,80400,118500,237893,194000,30700,27750,103500,6260,32450,206300,71000,269500,42250,68055,71600,41500,101000,7300,4375,40050,17450,34550,5130,21600,36200,30650,85000,428696,708000,16500,3270,88500,4990,49600,32950,155062,27550,21950,242000,79200,75800,153100,32500,408300,82500,26750,24400,33000,48500,19150,48700,157500,30150,118500,14800,41750,94100,79500,76100,20250,123500,NA,47850,40800,17050,69200,67500,248000,100000,15800,20150,64800,5030,17100,45550,50112,43150,91800,14800,734000,80900,64000,3530,55900,3965,8310,6020,6510,74441,66500,1325000,8800,6530,5580,12950,NA,16250,47800,170000,15500,15800,5760,45750,NA,60800,13100,88431,69000,22700,30000,68000,38250,159500,16250,16150,26750,172800,19300,35500,93100,12100,19465,21451,45250,112500,51700,46800,21150,284000,23450,101000,9960,12800,44650,29300,143500,76500,22050,26500,28650,7530,21450,249000,12200,63600,5630,59400,17200,25500,40650,25500,71900,58200,15650,21550,79177,11900,137000,60100,3765,100000,39650,41200,NA,18000,89300,17950,148000,36000,31450,10850,4640,45000,25950,23650,35600,10450,66300,16000,84200,18200,40500,42100,34750,55700,25900,33300,24900,11750,3180,15750,54900,51000,3950,62900,46450,2430,42350,44500,39000,6520,33900,98200,46700,13850,3125,31372,28450,16450,40100,121000,74000,34550,28550,26350,35050,3600,16350,16550,71700,74900,780,27300,7560,25550,71700,6500,73600,14350,3400,17350,54700,2405,46750,37700,26950,9040,17900,50500,17350,6150,25500,36700,8010,43050,57100,115000,54300,21950,8388,66000,27400,7410,49500,57700,26200,17661,17750,23400,42600,22300,49953,24700,52745,11300,14200,23800,66600,47800,NA,1185,4310,14700,30550,557000,11300,7290,2395,28400,4060,14500,50600,5570,93500,NA,6420,16268,11600,19400,10000,44264,66100,27000,NA,10400,11950,35250,3250,790,11950,29247,18150,10600,10050,151000,10694,50600,13650,16950,10950,22400,26450,329000,6870,22750,6180,70200,25050,73900,48100,31000,3720,37650,6770,138500,4030,45800,6095,NA,14300,33100,19950,51500,10300,10200,7270,24700,NA,6030,4905,8420,87000,38750,51700,23500,16650,47550,18600,16350,78300,11800,22200,14150,17250,38185,20750,NA,11000,3891,26150,21950,7160,56200,25100,2830,NA,23200,9300,33350,9300,96900,33350,13950,14600,6820,8770,10800,93300,16050,NA,11850,13300,NA,19250,16500,27450,27800,56700,27050,11500,7790,2860,71000,9620,3280,34850,7690,6490,1193,8690,13700,4265,12850,4195,16050,25900,9930,10550,22700,91200,7000,21500,1795,26618,7210,60000,570000,NA,13256,27600,42059,6150,21000,8700,5360,9000,6220,13050,10800,721,7010,25100,18050,33700,2270,6450,11650,6460,94900,41550,18600,1075,4285,8780,15852,24000,10250,5920,7790,2800,39650,10200,16500,7010,40850,27850,4720,48757,183000,10700,90300,2175,59600,18800,8150,NA,10500,62900,41000,41600,1185,107200,NA,17850,6970,5500,1650,5640,56100,3520,6930,17600,32250,2640,51600,12850,21850,9000,47950,40350,22500,10800,7510,9430,10950,30500,35050,16800,4630,12050,17400,54600,3510,2665,NA,3330,14100,58700,13800,11700,38150,3410,205000,15500,19400,85000,12700,10750,23050,14400,36900,29450,NA,25400,5790,14700,35100,11350,16700,7670,9950,2635,16850,10550,3455,24850,10600,3950,2635,5960,14400,1400,NA,1580,11850,5490,23000,5430,2630,16150,58000,3965,9520,41650,11050,5900,112000,1010,7180,3975,22800,531,12150,18100,38400,4125,3440,9720,NA,12150,17800,3525,14800,21400,9900,88200,19250,8130,8530,17300,10500,19550,20300,21350,14100,10950,4625,24000,22950,13350,27400,4560,23100,23050,13100,2685,6590,20000,6669,7610,43100,NA,9130,6500,6180,2955,6310,3370,50800,9060,43500,NA,7460,8710,3310,4930,978,4065,8160,14450,11753,30000,30101,3075,128000,10700,20450,NA,9170,26350,108500,11650,3325,5960,4665,10000,941,3285,4510,82552,22550,7820,4240,1990,55100,3710,13750,7840,6820,1325,37100,3400,10550,19950,7390,7260,2775,8100,13400,10050,14500,22900,10500,NA,31850,14750,11750,12150,7030,20600,11300,20479,43600,6790,54900,9420,11900,69900,6230,4400,16750,5030,3510,5600,20500,23450,8540,4780,27700,4990,NA,1320,5030,2875,7000,12150,1215,3275,33250,5040,5630,9860,8690,21900,7740,5110,8350,9130,96200,30000,15050,4690,11200,1975,5930,9950,657,12450,NA,970,8120,6220,12900,5620,18500,19100,2105,12800,6830,3145,5310,13500,1860,18700,2200,10300,125000,4700,65500,11800,7180,4425,8220,5250,9080,20400,6900,NA,24098,11400,10100,1605,19450,7900,14250,1335,45800,8130,15000,7490,27935,13000,3950,21400,5270,30550,8640,4825,12600,7560,1305,3955,5320,21950,3040,13850,240,20700,5790,1577,14500,9650,12850,13450,6560,2370,13300,18650,6480,8500,1365,1830,2610,720,46800,15600,4075,9880,11550,15350,4000,2560,3237,NA,6360,8290,5790,236500,38400,2660,6460,8290,21600,12700,8208,3925,6860,1755,1470,5460,3640,22250,22800,8400,2225,2590,9530,3790,11500,1510,2990,7900,11500,3675,3720,3385,12450,6110,23750,2760,5190,9040,3590,12350,13750,1055,7280,12700,13750,2540,65400,1020,21200,11650,11000,7810,79700,12150,48600,11550,14250,2500,26300,2485,13550,6610,15300,4200,13700,1385,5060,17550,NA,7420,567,4700,5510,2050,1220,7750,7990,1375,9430,9614,3145,1225,5090,5760,4300,8434,3910,17150,25650,5900,706,2525,6290,8580,1795,1255,6750,8090,2505,2025,4800,2280,8280,3550,2030,4755,8440,8220,7850,2485,11000,2360,2150,7210,9700,1905,6530,14400,11550,1215,1245,5550,2420,3790,2610,6670,22800,15650,29450,8110,1235,10950,10950,15450,4725,NA,335,1375,1150,5520,2270,3885,12850,13200,4480,23800,5290,14500,2580,11450,7750,2270,1875,12650,1650,3000,3185,5260,3005,3740,6480,11050,13195,105000,9700,7500,9200,4680,8130,11150,1830,829,24423,11950,46100,13400,3405,8210,910,2310,9100,7710,1615,13700,14300,NA,3060,3755,14650,10100,1475,11000,8430,3820,143,22950,4710,2285,NA,7400,7200,823,8450,3850,3760,11300,12300,4060,15950,4270,1990,6900,4555,3560,10850,3305,3805,14650,3445,6420,6160,4050,1695,6650,4800,1505,11150,15050,2390,17752,5120,3060,2740,4490,5070,6370,4265,3320,3635,6470,15000,17450,7580,4760,17100,23200,2465,6720,14450,20600,22500,5250,21450,9860,1315,3950,5580,496,4300,5650,7020,805,8150,6880,7880,NA,3280,6900,5750,14450,NA,13900,1265,3050,725,3845,4420,32900,8910,3235,3750,21250,7150,1150,2915,5020,14500,19100,4264,3545,2650,29500,5720,8470,2245,83700,710,9940,11200,2160,8230,3850,651,1170,4315,2900,16900,2655,11300,12850,1400,1430,7530,3900,5250,2540,2755,1800,6490,1195,2585,7130,8230,8427,1080,5370,17350,1320,5570,2145,2550,7230,41700,9060,4000,7020,19100,2895,2220,10750,1940,901,6920,11463,2690,1765,2010,2310,43150,6050,74000,46150,6500,6420,45400,3500,7000,17000,5850,7630,2080,2615,2295,2380,4020,3525,8910,9760,1235,1960,3430,4780,2650,2435,4640,7180,3950,7250,4505,6200,24151,1405,3450,1360,5940,3005,10000,42350,1550,NA,2980,14700,1040,1160,5640,1275,3450,1770,41250,3105,2230,NA,4535,2725,4110,1860,3165,2780,9010,5110,5840,2320,2800,4965,10500,9520,2990,120000,NA,2295,1560,7130,6260,174500,4740,4690,6980,4545,8400,25100,7880,NA,5460,2990,4600,11350,4810,14000,7929,17800,2195,NA,4240,18500,6350,2040,8730,7510,3770,3360,964,7360,3350,NA,2345,2255,1760,3653,1695,7310,9560,6300,2525,11250,1360,2250,4520,2155,3780,179,3560,2440,938,4360,3530,26800,1760,1820,4170,12000,6980,10550,4380,19300,1555,4540,12000,3205,6547,28422,4650,10350,1440,1100,6870,3440,2765,9540,5690,2035,NA,13300,9700,9080,1290,19450,17250,1385,19050,9740,8030,1815,4525,6010,3650,3010,3096,5050,5830,8660,7943,17850,21700,2075,10614,5370,1370,6010,5080,3185,2876,8620,6580,6630,6790,2460,8890,5420,10800,3083,1455,2340,1640,3615,35200,17378,14300,6670,1255,7980,9800,5890,7030,1390,1375,4155,NA,5420,7700,26500,714,5580,5470,35200,7040,26200,1395,1620,7010,1070,2775,2260,2230,3335,4145,1205,11800,6990,3250,4415,14600,1440,NA,9710,1415,1030,7940,21100,5130,5890,4770,5070,5900,872,4015,3060,3460,6600,3400,3895,2955,17050,5800,6900,7100,3220,1515,2725,114500,1270,4010,2570,3550,803,7690,2660,1635,5820,11750,4365,8300,4800,4810,4775,9930,837,1130,2125,6190,5610,1900,4260,3775,6220,2005,12050,5540,1160,4620,5020,3150,8310,5800,7810,9080,552,4520,6600,2660,2835,NA,3410,2590,1320,8280,3810,2015,1390,4005,4820,10300,4215,3190,5204,2300,10250,1460,5290,2580,7260,8250,4585,6800,3730,2155,NA,NA,10250,1950,1565,22600,2895,2075,1630,553,3555,63200,7340,4210,8080,10250,9203,3480,4740,4720,5810,5430,8370,2330,5650,2890,14300,2900,NA,7120,10200,4500,1700,4835,23050,3115,16000,5710,1655,12100,2790,780,3790,1995,19200,9050,2565,4735,1900,1325,2875,67600,4028,978,5780,8242,1593,6080,2000,3240,3280,4840,13000,4390,1900,1210,3925,20800,6390,5890,2685,1740,4385,9590,5400,635,3597,1145,2550,2245,1350,1145,3740,1530,5940,6460,1720,4425,3950,4950,1285,3030,1630,460,6750,10450,5320,5190,3340,7120,2600,5630,2985,6940,3235,12950,7480,1145,1694,2270,NA,6580,1265,2140,1330,8080,6700,3150,4110,1820,3035,NA,3565,3540,7150,1497,5500,8860,4580,3525,7590,7298,1210,13600,1720,4325,6320,2435,2450,7920,194,3655,2530,787,NA,5550,32300,1255,1850,5660,5700,6350,1168,1465,2335,3960,2180,4180,7022,NA,2690,6475,25300,NA,7059,3770,1970,1690,792,11250,4600,NA,5980,5580,3590,3855,3815,870,1855,608,9630,2070,NA,771,2190,10000,5120,2230,5560,6090,3025,692,1745,2635,5180,2210,809,1265,3185,2098,3075,2230,1760,1762,3345,1435,1600,3629,525,1135,5260,7180,3155,1985,11100,4580,3945,5200,3850,2399,1842,13400,3688,NA,943,6720,1625,4355,3510,1315,1915,1630,6575,14550,929,10050,2835,2621,2135,2120,1665,4035,3435,839,12700,5390,9340,1310,9330,5170,1175,473,4530,1020,1880,1080,6470,3895,3330,4680,7705,1610,2930,3100,2450,8000,2860,3040,4675,8960,1985,6030,7190,2230,3570,7060,506,2329,2625,851,4405,1560,2710,8118,3310,930,4920,6950,3835,7950,3130,2250,3370,1380,2920,1490,3860,6410,2620,6640,3820,2500,935,5660,4075,3640,2339,1240,2987,1190,2100,3355,2330,2705,3420,1930,2485,338,3180,6850,3835,1775,1680,2350,1600,4520,2775,3665,1740,5640,2835,2865,8300,4475,4950,4150,795,2830,950,4150,2420,4935,1675,3000,6900,3165,6130,1515,967,4300,17200,4155,2645,9160,3670,4045,1950,12250,825,1455,8400,5520,639,2630,6320,2845,4690,18150,3928,4250,3485,7470,2301,5530,4470,21500,2695,2460,4790,4240,14231,9360,2730,2870,1665,2235,1365,580,1985,1610,2311,4080,3355,423,9110,495,2190,1890,9930,2395,2650,8180,4010,3435,2332,4680,2965,5850,4355,7500,808,2390,6600,3380,3560,1775,4630,8030,1620,1135,1785,1305,2725,3190,1000,6340,1495,4945,1490,4165,4945,7040,2735,1025,3395,1165,795,2615,1745,868,4950,3635,2435,13400,3600,6170,3470,2250,1020,811,6740,3645,1200,1674,686,4870,1215,3965,1700,15100,377,3140,4400,32850,2530,5570,34200,257,2340,1010,156,3000,3100,7100,1800,6120,15100,5790,1820,3435,830,914,2245,469,4020,3435,4285,3270,2315,3800,2915,6680,753,12600,1825,2840,2450,3050,17250,3575,2820,573,2860,3505,23700,485,805,4485,3265,4120,2455,1530,486,5470,4890,4235,3550,69900,3570,707,1806,1950,2670,5100,4820,297,20000,1830,645,9730,615,22330,3000,5800,1950,1745,2000,798,4180,2730,701,1870,536,961,408,387,998,155 -"2019-06-12",44600,65700,114000,308000,141000,223000,337000,194850,1339000,243500,93800,44850,45850,257000,234000,26300,236500,42800,218000,83200,124000,174500,470000,100500,161500,76800,82000,276000,37550,96600,83200,119500,122000,461500,14000,63454,56220,258000,28100,80700,14000,30500,12050,14600,17100,165500,314000,7720,71600,7940,55000,38200,50700,84900,96100,42200,74700,163500,43700,36600,16550,285000,97400,98500,184100,405098,14000,147000,61800,34500,35400,55700,154500,42450,35200,21450,308500,36550,80900,117500,238851,195000,31900,28400,103500,6400,32150,211500,67100,269000,40950,69037,73300,41800,100500,7350,4420,40750,17850,34000,5180,21500,35450,30600,84500,419063,714000,16800,3270,89500,5020,51900,35200,150819,26900,21750,241000,79800,76400,149100,32200,401000,81200,26750,23850,32600,47800,19100,48250,156000,29450,117000,14550,42050,94400,79000,75700,21400,122500,NA,48100,40250,16800,68400,66500,248500,99400,15250,20300,62900,5000,16850,44850,50207,42650,88800,15500,723000,80600,64400,3530,56100,3965,8280,6080,6580,75308,65800,1314000,8700,6630,5550,13000,NA,16550,49800,169500,15000,15450,5770,47000,NA,60800,12850,88240,69500,22500,30000,66200,38400,164000,16450,16450,26400,173600,18800,35700,95600,11600,19465,21588,46800,110500,52100,45750,21050,281500,23500,102000,9780,12750,44250,28650,145500,76500,22000,25700,27800,7460,21100,251500,12150,63000,5660,59200,16950,25450,40350,25667,71800,57800,15600,21850,78781,11800,136000,60400,3720,99600,39800,40400,NA,18050,90000,17150,148000,36350,30850,11000,4675,44550,26050,23100,35150,10350,69200,16050,81400,17850,39150,41100,34500,56100,25950,31950,24300,11700,3290,15700,54200,50100,4045,63400,47150,2410,43100,44600,38800,6540,35050,97100,46250,13350,3125,31275,28000,16050,39350,125500,71800,35300,28550,25950,34600,3495,16000,16550,71500,73800,771,27650,7440,25550,72500,6640,73400,14800,3260,17050,54500,2410,46300,36500,26550,8940,18100,49800,17550,6260,25300,36300,8350,42850,58100,116500,54300,22200,8283,64300,27100,7410,48000,58700,25250,17994,17050,22950,41600,22400,48107,25000,52017,11050,14150,25100,66700,47800,NA,1195,4165,14400,30350,579000,10450,7370,2380,27950,3960,13650,48750,5550,96800,NA,6320,16052,12000,20000,10200,43873,67900,27000,NA,10050,11650,34450,3245,761,11450,28426,17900,10550,9950,150500,10646,51100,13900,16650,10850,21850,26200,328500,6740,22050,6280,71400,25050,74700,49400,31000,3800,37650,6630,133000,4045,44350,6163,NA,14300,32900,19900,52900,10150,10750,7190,25700,NA,6000,4930,8690,88000,38500,49700,24150,16600,47950,17850,15600,79100,11500,21800,14000,17100,37565,21000,NA,10900,3891,26350,21700,7180,55900,24750,2860,NA,22500,9330,33000,9110,93500,33100,13950,14500,6790,8580,10750,94400,16000,NA,11900,12600,NA,18450,15450,27400,27450,57400,26550,11450,7650,2870,70000,9510,3300,35500,7790,6480,1193,8570,13550,4230,13050,4170,15950,25950,9760,10500,22150,93100,7100,21300,1800,26326,7190,59500,575000,NA,12804,27000,42440,6100,21150,8680,5330,9170,6420,12350,10800,717,7300,25000,17800,34200,2315,6450,11350,6300,97700,40550,18700,1065,4240,8780,15900,23800,10200,5920,7760,2725,39900,10250,16150,7100,40700,27650,4680,48123,182000,10850,90300,2175,59700,18700,8080,NA,10550,62800,40350,41500,1290,113000,NA,18000,7030,5500,1585,5530,56900,3470,6500,17200,32050,2610,51400,12700,22150,8760,48050,40400,21000,10600,7400,9350,11000,29450,34800,16400,4615,12100,17500,52500,3495,2675,NA,3320,14200,58900,13900,12100,38500,3450,204000,15650,19200,83600,12450,10600,23400,14200,36550,28550,NA,25350,5660,14450,35900,11000,16900,7720,10050,2630,16750,10550,3495,24800,10800,4035,2650,5860,14250,1385,NA,1615,12100,5490,22800,5310,2600,15750,58500,4025,9600,41800,11350,5860,111500,1025,7240,3855,22750,518,12200,18200,37350,4145,3420,9610,NA,11850,17850,3405,14500,20650,9870,88600,19550,8460,8530,17150,10050,18700,20550,21350,14450,10650,4655,23900,24300,13100,27000,4605,22800,22850,13000,2665,6600,22100,7105,7350,42500,NA,9170,6590,6170,2845,6330,3295,50700,9070,42200,NA,7430,8550,3415,4770,1270,4050,8840,14300,11472,29250,29799,3015,128000,10450,20450,NA,9150,25600,108300,11850,3340,5970,4715,10000,925,3290,4555,81274,23700,7600,4040,1965,55200,3550,13600,7650,6750,1295,36850,3335,10450,19700,7350,7110,2800,8680,13150,10100,14400,22200,10400,NA,31150,14250,11750,12150,6920,20750,11200,20479,43050,6500,54600,9600,11850,74400,6280,4350,16450,4900,3555,5500,20400,23100,8550,4790,28350,5040,NA,1325,5070,2835,7100,12650,1230,3290,33000,5040,5640,9800,8500,21500,7740,5100,8210,8880,96500,29950,14150,4790,11350,2020,5710,9850,658,12200,NA,995,8130,6400,12700,5540,18350,19500,2120,13000,6840,3015,5330,13550,1870,19000,2160,10200,128500,4640,65300,11800,6880,4365,8180,5190,9040,20100,6890,NA,23522,11450,9970,1585,19400,7940,14300,1315,46800,8110,15000,7630,28698,12700,3980,21300,5170,30600,8640,4910,12600,7530,1290,3960,5370,21750,3000,13750,239,20650,5770,1543,14350,9670,12750,13550,6650,2330,13150,19150,6370,8350,1370,1810,2585,721,45100,15550,4060,9630,11350,15250,4060,2575,3237,NA,6320,8100,5780,236000,38400,2600,6670,8210,21250,13000,8150,3995,6780,1760,1400,5480,3630,22150,22750,8460,2220,2535,9630,3825,11450,1500,2995,7820,11650,3665,3725,3400,12250,6100,23750,2740,5190,9040,3620,12400,13100,1070,7400,12650,13650,2400,65400,1000,21100,10850,10900,7570,78300,11800,48000,11400,14000,2490,27550,2440,13700,6630,16300,4290,13750,1430,5120,17350,NA,7200,583,4700,5570,2050,1225,7440,8280,1360,9350,9901,3085,1290,5030,5820,4235,8336,3915,16800,25950,6030,695,2560,6290,8600,1780,1275,6800,8180,2435,1955,4815,2225,8180,3560,2030,4630,8340,8200,7850,2490,10950,2350,2180,7030,9570,1835,6860,14400,11900,1185,1265,5460,2395,3765,2610,7040,22200,15700,29500,8000,1220,10800,10750,15550,4980,NA,337,1360,1090,5510,2190,3885,12700,13400,4480,24650,5530,14200,2560,11450,7620,2290,1875,12700,1650,2800,3000,5260,2995,3645,6560,10950,13342,106500,9790,7560,9080,4660,7820,11000,1770,824,24743,11100,46400,13450,3410,8230,903,2260,9360,7670,1590,13250,14500,NA,3060,3760,14750,9980,1460,10600,8480,3840,144,22800,4705,2290,NA,7300,7220,823,8300,3775,3700,11250,12600,4155,15900,4210,2030,6870,4670,3590,10850,3305,3870,14600,3445,6390,6150,4030,1685,6620,4810,1514,10900,15350,2410,17523,5150,3035,2720,4440,5230,6300,4200,3265,3575,6320,14900,17300,7600,4850,17150,22800,2500,6740,15100,21000,22300,5290,21150,9900,1315,3810,5640,491,4210,5360,7000,801,8350,6870,7650,NA,3310,6980,5760,14650,NA,13800,1240,3045,732,3915,4870,33100,8960,3520,3685,20950,7160,1145,2815,5040,14500,19000,4358,3620,2630,29600,5770,8560,2285,85300,763,9640,11050,2180,8510,3900,653,1180,4325,3315,17000,2610,11250,12600,1370,1440,7800,4040,5130,2485,2660,1785,6500,1225,2625,7280,8210,8386,1145,5330,17250,1285,5630,2210,2560,7080,41650,8870,3810,6840,19250,2850,2220,10900,1940,902,6870,11076,2645,1750,1980,2300,43250,5960,74000,46600,6520,6340,45500,3445,6980,16700,5830,7690,2085,2620,2300,2380,4260,3585,8590,9850,1225,1925,3640,4830,2705,2390,4650,7150,3980,7200,4485,5830,24401,1405,3500,1360,5990,3230,10000,43250,1565,NA,2980,14900,1030,1160,5690,1260,3435,1880,42100,3240,2190,NA,4615,2730,4000,1935,3115,2780,9040,5140,5690,2320,2760,5050,10250,9350,2990,123000,NA,2290,1485,7380,6240,177500,4760,4705,6980,4570,8520,27000,7880,NA,5340,2985,4600,11300,4735,13450,7897,17100,2195,NA,4375,18500,6380,2035,8730,7510,3665,3365,980,8090,3360,NA,2340,2170,1820,3653,1735,7270,9090,6270,2515,11050,1410,2260,4520,2045,3780,174,3440,2410,931,4370,3570,26200,1730,1820,4170,11850,6470,10300,4405,19300,1535,4570,12200,3195,6547,28177,4545,10300,1500,1100,6900,3420,2725,9180,5680,2010,NA,12650,10050,9240,1275,17850,16650,1400,19050,9570,8090,1815,4525,5800,3645,2930,3096,5010,5870,8970,7785,17200,21900,2275,10366,5360,1350,5970,5070,3170,2954,7970,6540,6490,6780,2440,8860,5420,10400,3094,1469,2320,1625,3600,35100,16527,14100,6600,1285,8480,9700,5780,6930,1360,1380,4130,NA,5460,8580,26600,727,5730,5300,34050,7050,26050,1395,1605,7010,1070,2835,2245,2290,3385,4135,1205,11850,6880,3295,4440,14600,1455,NA,9440,1380,1020,7900,21050,5210,5800,4760,4840,5970,865,4015,3060,3500,6760,3340,3805,3015,16850,5740,6760,7060,3220,1500,2795,118000,1260,3780,2580,3510,818,7690,2710,1635,5540,11200,4390,8350,4785,5270,4730,9870,843,1225,2095,6400,6080,1915,4360,3795,6190,1990,12100,5730,1160,4630,5090,3125,8400,5750,7560,8950,548,4600,6680,2740,2945,NA,3330,2580,1325,8260,3770,1920,1390,4020,4750,10250,4360,3115,5179,2295,10650,1460,5290,2565,7200,7980,4565,6820,3760,2150,NA,NA,10200,1905,1585,22600,2885,2450,1670,555,3570,63700,7200,4230,8240,10150,9034,3315,4680,4700,5750,5420,8440,2350,5620,2865,13950,2900,NA,7170,9980,4410,1645,4790,23900,3030,16000,6860,1640,12050,2745,776,3710,2040,20100,8800,2560,4730,1915,1375,2855,67800,4033,970,5130,8362,1599,5970,2025,3200,3250,4820,13400,4315,1900,1210,3890,21000,6380,5770,2725,1730,4360,9390,5000,630,3563,1120,2628,2155,1367,1120,3700,1495,6040,6200,1900,4465,3875,4930,1299,3040,1630,456,6790,10550,5320,5050,3310,7000,2565,5630,2995,6920,3185,12700,7400,1120,1684,2230,NA,6380,1245,2120,1360,8030,6700,3150,4150,1790,3020,NA,3510,3510,7200,1492,5500,8920,4545,3570,7710,7311,1245,13250,1585,4150,6200,2470,2420,7900,197,3555,2535,787,NA,5490,31700,1245,1870,5650,5600,6400,1172,1460,2350,3960,2165,3955,7014,NA,2625,6550,32000,NA,7259,3900,1945,1710,757,11250,4585,NA,5940,5440,3590,3850,3855,875,1950,621,9600,2040,NA,766,2175,10000,5200,2210,5480,6100,3045,692,1730,2645,5270,2205,795,1280,3225,2038,3075,2260,1680,1706,3360,1400,1580,3629,525,1130,5180,7170,3110,1970,11500,4540,3965,5200,3850,2394,1779,13100,3702,NA,980,6830,1640,4418,3510,1345,1910,1580,6623,14700,943,10200,2835,2615,2125,2015,1645,4030,3400,839,12800,5340,9050,1470,9380,5100,1220,459,4560,1010,1940,1080,6270,3895,3330,4650,7580,1600,2935,3180,2410,7860,2745,3075,4605,9060,1955,6010,7270,2495,3615,7030,501,2326,2610,843,4675,1540,2640,8068,3310,934,4855,6750,3810,7800,3125,2250,3290,1415,2895,1540,3825,6350,2625,6500,3770,2520,915,5540,4075,3640,2325,1265,2982,1180,2145,3420,2350,2700,3420,1930,2510,368,3180,6840,3735,1780,1720,2330,1590,4535,2725,3670,1725,5690,2795,2805,8250,4430,4950,4090,808,2810,929,4105,2345,4870,1630,3025,6920,3150,6010,1490,1000,4300,17450,4095,2650,9050,3690,4095,1970,12700,847,1460,8250,5490,639,2630,6380,2770,4700,18300,3914,4255,3440,7760,2307,5630,4335,21800,2680,2455,4695,4200,14087,9150,2720,2885,1670,2195,1370,575,2140,1595,2321,4320,3355,423,9090,495,2170,1865,9810,2350,2660,7940,4080,3480,2313,4580,2985,5690,4345,7560,811,2420,6430,3380,3545,1770,4580,7880,1645,1135,1760,1320,2725,3125,1000,6320,1490,4945,1490,4140,4855,7230,2785,1140,3400,1140,804,2600,1715,874,4890,3570,2400,12900,3455,6040,3360,2255,1005,824,6650,3665,1165,1575,693,4820,1185,3965,1690,15200,382,3190,4395,33400,2527,5740,39750,264,2315,1010,157,3070,3090,7200,1830,6110,14500,5780,1765,3485,812,914,2240,471,3975,3415,4330,3365,2320,3800,2915,6680,721,12350,1850,2775,2380,2960,17500,3550,2810,561,2800,3495,23500,485,805,4530,3270,4030,2455,1545,479,5470,4880,4200,3550,69600,3565,708,1755,1950,2645,5130,4745,302,20450,1835,620,9570,613,22910,2915,5800,1945,1760,1990,801,4160,2640,701,1805,536,974,408,387,998,155 -"2019-06-13",43750,63500,113000,316500,141000,216000,349000,197715,1341000,240000,92400,44300,45200,259500,238500,26100,239500,41550,215500,83300,126500,175000,470500,101000,161500,76900,81900,269500,37200,95800,83100,120500,121500,469000,14000,64252,56029,258000,28150,78800,13950,30850,12300,14600,17100,168000,318500,7770,72400,7980,55300,38500,50900,85400,94800,42050,75900,162500,43800,36700,16650,288000,99100,99700,181700,402152,14150,148000,62200,34650,35400,57100,157000,42100,35750,21500,303500,36550,81000,120000,235979,193500,32000,28300,102500,6400,32100,221400,68200,271000,40450,70608,73800,41650,102500,7290,4435,40000,17900,33050,5210,21800,36650,30150,84500,413517,715000,16550,3220,90600,5050,52000,36150,149877,27100,22250,229000,78700,74800,148500,32750,405000,81500,27050,23000,33200,46600,19400,48500,158000,29450,117500,14850,41500,94900,81800,76300,21500,124500,NA,48800,40850,16350,69800,67200,253000,98600,15350,20950,63200,5000,17450,46150,49922,43500,88800,15750,757000,80900,64700,3535,55900,3935,8170,6040,6640,75071,66100,1285000,8800,6700,5590,13550,NA,16600,50900,171000,15300,15650,5950,46650,NA,59900,13400,89098,69400,23250,30200,66300,38650,169000,17100,16250,26000,169200,19050,34650,97700,11650,19609,21314,45350,112500,53300,46750,20700,300000,23850,105500,9760,12900,43200,29500,170000,76500,21900,25700,28100,7640,21200,252000,12250,62700,5650,59100,16900,26150,40950,26100,71900,58600,16050,22250,79078,11550,139500,58300,3815,99600,40750,40200,NA,18250,90200,17400,152500,36650,31150,12100,4760,44800,26500,23400,34550,10350,69700,15900,81700,17650,41500,41450,34600,56200,25950,31250,23800,11600,3360,16150,54100,49750,3975,61600,47000,2430,43300,44250,38750,6520,34450,99800,45950,13250,3150,32248,27900,16350,39300,129000,73900,34450,28800,26550,34350,3535,16150,16800,71700,73500,772,27500,7430,25500,75700,6520,74500,15750,3365,16350,52700,2495,46000,37150,27000,9020,17950,50500,17850,6800,25950,36200,8150,42850,58200,117000,56000,22400,8206,63800,27750,7460,48200,60000,25150,17952,17100,23750,43000,23250,46989,25200,51927,11000,14350,25150,68800,48600,NA,1255,4200,14900,30500,586000,10550,7360,2385,27650,3890,13750,48450,5630,95100,NA,6460,16786,12500,19850,10750,44030,67700,26950,NA,10000,11600,34300,3215,763,11250,26592,18200,10750,9980,149000,10551,52200,13800,16700,11000,21500,27150,345500,6610,22400,6340,71800,23450,76100,48500,31100,3790,37300,6510,131000,4095,43600,6309,NA,14300,32200,20500,53500,9950,10750,7270,25600,NA,5990,5080,8920,88400,38000,48600,24000,17000,49800,17200,15250,77700,11650,21450,13650,16850,37470,20800,NA,10950,3909,29400,22000,7300,55700,25050,2820,NA,22800,9460,33850,8920,99000,33600,13950,14450,6790,8690,10650,94900,16350,NA,12050,12450,NA,18200,15400,27150,26850,57000,26600,11350,7440,2920,68900,9500,3330,38300,7370,6560,1202,8180,13200,4250,13150,4225,16150,25450,9750,10650,21800,92300,6970,21100,1855,27056,7310,63500,583000,35700,13347,26950,42488,6090,21350,7890,5400,9760,6460,12150,10650,717,7810,26600,17650,34350,2320,6380,11400,6380,98400,40750,18800,1075,4130,8830,15948,24100,10300,5900,7780,2690,39150,10050,16550,7110,41500,27250,4520,48075,181500,10850,91600,2200,59500,19400,8040,NA,10550,62800,40400,41900,1335,114600,NA,20750,7040,5500,1585,5580,57000,3610,6150,17800,31700,2630,50600,12650,22350,8550,46100,40500,20800,10800,7530,9380,11000,32200,34750,17900,4600,12500,18050,55300,3475,2715,NA,3320,14300,58300,13900,12100,38000,3410,205500,16150,19350,83200,12600,10500,23550,13500,36750,27950,NA,25200,5730,14300,35000,11250,17450,7770,10250,2650,16450,10850,3495,25800,10600,3925,2620,5890,14350,1485,NA,1755,12800,5440,23200,5580,2510,15600,58800,4060,9680,41800,11200,5870,111500,1025,7130,3915,22800,511,12100,18050,37650,4145,3400,9480,NA,12500,17900,3695,14700,22250,9920,87900,19250,8570,8490,16750,10150,18850,21000,21350,14550,10350,4685,24350,24200,12950,27200,4590,22750,24400,12250,2765,6590,22300,7483,7290,41150,NA,9080,7160,6410,2895,6390,3260,49800,9160,40650,NA,7540,8820,3345,4750,1375,4085,8810,14500,11706,29150,30252,3050,131000,10050,20500,NA,9220,25300,106000,11650,3365,5810,4685,10200,963,3310,4745,82945,24550,7460,3980,1980,55700,3645,14450,7500,6680,1325,36700,3455,10550,19800,7350,7150,2810,9000,13200,10200,14400,22650,10650,NA,32200,15950,11700,12200,6950,20100,11200,20197,43700,6540,55400,9800,11850,72300,6300,4420,17500,4880,3570,5610,21050,23000,8540,4870,28550,5060,NA,1365,5090,2890,7250,12500,1245,3255,33150,5050,5640,9890,8640,21500,7740,5140,8400,8980,96200,29900,14300,4820,11350,2110,5600,9850,666,12250,NA,998,8140,6320,13250,5660,18350,19050,2170,13200,6720,3080,5360,13450,1885,19000,2270,10050,131000,4695,66700,11800,6940,4320,8170,5290,8900,20950,6860,NA,23922,11450,10150,1605,19200,7940,14500,1350,46900,8040,15000,7720,31558,12650,3980,20750,5260,30700,8510,5040,12450,7460,1315,4130,5240,21400,3200,13700,240,21200,5780,1552,14350,9710,13000,13900,6810,2360,13250,19750,6210,8340,1380,1810,2620,734,46350,15500,4160,9900,11500,15300,4080,2525,3275,NA,6580,8210,5780,233500,38350,2625,6760,8540,21250,12700,8159,3930,6720,1775,1410,5490,3620,22250,22600,8630,2200,2425,9400,3760,11400,1510,3065,7840,11450,3730,3775,3460,11950,6080,23750,2740,5300,8990,3620,12500,13150,1090,7400,12550,13950,2420,65700,1000,21500,12250,11200,7500,78500,12000,48500,11000,14600,2570,27250,2450,13600,6460,16450,4285,13800,1455,5150,17300,NA,7300,589,4900,5520,2035,1210,7620,8310,1360,9370,9901,3095,1290,5290,5870,4195,8385,3910,16550,25800,6400,704,2570,8170,8570,1830,1280,6920,8240,2390,1950,4750,2240,8160,3560,2030,4720,8380,8070,8070,2495,11300,2355,2170,7120,9430,2385,6820,14450,12700,1200,1250,5570,2415,3770,2655,7200,22750,16000,29400,7830,1255,10700,10700,15500,4915,NA,346,1415,1260,5880,2220,3910,12400,13950,4480,24600,5930,14100,2635,11550,7950,2300,1890,13000,1655,2770,2950,5280,2905,3620,6700,11250,13392,106500,9700,7600,9200,4680,7920,10900,1800,825,24863,11450,45050,13600,3615,8350,911,2280,9160,7770,1650,13300,14500,NA,3065,3745,14950,9820,1475,10500,8470,3915,142,22700,4840,2290,NA,7300,7330,829,8860,3790,3595,11350,12600,4170,16450,4190,2035,6890,4665,3520,10800,3290,3900,14600,3970,6450,6130,3990,1710,6560,4795,1559,11050,15200,2355,17523,5170,3085,2775,4500,5380,6300,4255,3330,3575,6330,14900,17450,7600,4750,17150,23000,2505,6720,15950,20700,22200,5260,21900,9900,1315,3740,5760,487,4150,5450,7030,799,8360,6910,7690,NA,3300,7070,5780,14500,NA,13900,1285,3035,735,3910,4865,32800,9060,3405,3795,21550,7390,1170,2835,4920,14350,19200,4278,3645,2745,30700,5880,8520,2280,87200,739,9640,11000,2180,8310,3825,733,1175,4400,3390,16950,2675,11200,12950,1370,1430,7530,3910,5270,2400,2705,1815,6510,1240,2625,7210,8130,8756,1150,5390,17500,1280,5690,2350,2585,7100,41600,8850,4350,6800,19000,2890,2220,11150,1970,909,7140,11124,2720,1770,2040,2320,43350,6080,74200,46150,6530,6110,45650,3530,6850,17000,5900,7720,2025,2625,2330,2380,4300,3665,8650,9900,1240,2500,3680,5010,2850,2370,4655,7150,3965,7280,4455,5890,24351,1415,3445,1365,5960,3300,10000,42950,1585,NA,2980,15000,1055,1170,5730,1270,3455,1855,41950,3240,2195,NA,4555,2810,3935,1920,3115,2780,9010,5130,5730,2320,2800,5000,10100,9400,2990,122500,NA,2285,1505,7150,6300,180500,4910,4780,7040,4800,8530,26400,7680,NA,5450,3020,4600,11200,4760,14700,8024,16350,2195,NA,4420,18550,6340,2080,8910,7510,3885,3560,1010,7850,3450,NA,2370,2185,1810,3741,1770,7330,9030,6330,2550,10950,1415,2250,4565,2010,3780,177,3830,2420,934,4400,3565,26450,1730,1810,4170,11850,6800,10450,4430,19700,1545,4690,12850,3160,6518,28387,4545,10300,1545,1100,6900,3470,2865,9100,5720,2000,NA,12750,9990,9120,1285,17400,16650,1415,19000,9630,8500,1815,4525,5800,3735,2920,3108,5150,5860,8650,7795,16700,21800,2215,10515,5450,1360,5990,5100,3160,2972,8610,6590,6550,6820,2460,8630,5420,10450,3118,1460,2340,1645,3565,33850,18555,14250,6640,1290,8390,9400,5800,6940,1400,1415,4085,NA,5520,8810,26800,732,5600,5320,33550,7040,26150,1420,1610,7010,1075,2800,2240,2215,3380,4130,1250,11800,6930,3280,4400,15000,1465,NA,9350,1380,1025,7870,21150,5170,5530,4760,5060,5940,886,4060,3060,3485,6800,3530,3795,2980,17200,5870,6990,7110,3220,1485,3550,117500,1265,3915,2550,3555,828,8120,2820,1635,5460,11600,4390,8410,4790,5090,4800,9760,840,1195,2075,6280,5940,1935,4155,3850,6160,1960,12100,5750,1160,4685,5140,3190,8840,5820,7440,8870,544,4595,6660,2795,2925,NA,3285,2580,1350,7940,3820,1935,1400,4010,4900,10250,4425,3090,5204,2200,10700,1460,5290,2625,7780,8010,4590,7400,3770,2145,NA,NA,10300,1920,1575,22650,2880,2425,1640,559,3440,63700,8090,4270,8270,10300,9287,3315,4700,4695,6050,5560,8440,2285,5640,2865,13950,2870,NA,7100,10250,4530,1665,4820,24100,3070,16050,6560,1895,12250,2770,769,3725,2080,20000,8590,2575,4725,1935,1400,2845,68000,4067,966,5000,8922,1599,6000,2015,3275,3290,4850,13100,4300,1880,1210,3930,20550,6440,5780,2750,1725,4400,9440,4935,627,3554,1160,2560,2190,1354,1105,4010,1560,5940,6210,1855,4500,3955,4920,1317,3035,1630,459,6870,10550,5330,5110,3300,6990,2525,5630,2975,6930,3200,13550,7440,1140,1684,2235,NA,6360,1285,2175,1390,8170,6600,3155,4125,1770,3030,NA,3535,3505,7130,1511,5480,9090,4540,3530,7710,7311,1245,13450,1510,4675,6220,2455,2455,8020,199,3610,2515,787,NA,5600,32000,1260,1900,5650,5890,6590,1168,1445,2375,3985,2185,3760,7036,NA,2675,6650,32200,NA,7109,3920,1910,1800,709,11400,4670,NA,5940,5350,3590,3770,3880,878,1900,622,9520,2065,NA,719,2180,9980,5220,2225,5530,6070,3010,692,1740,2640,5380,2265,795,1260,3220,2020,3085,2270,1735,1818,3405,1455,1580,3607,524,1130,5230,7400,3140,2030,12400,4565,3975,5170,3825,2399,1784,13350,3662,NA,935,6700,1680,4364,3465,1350,1910,1620,6642,14700,948,10100,2940,2631,2135,2000,1675,4020,3495,839,12850,5500,9030,1420,9530,5130,1235,464,4600,1005,1915,1060,6270,3925,3330,4710,7956,1595,2965,3170,2410,8030,2720,3015,4685,9230,1995,6040,7440,2340,3955,7020,504,2309,2580,887,6075,1565,2620,7687,3315,950,4905,6780,3810,7830,3150,2250,3315,1430,2905,1540,3790,6340,2755,6580,3770,2520,888,5600,4120,3640,2311,1270,2870,1215,2140,3400,2390,2745,3440,1910,2475,365,3185,6900,3760,1775,1650,2360,1655,4565,2750,3750,1720,5640,2875,2830,8170,4545,5440,4090,812,2800,912,4105,2365,4850,1630,3030,6900,3250,5970,1510,994,4300,17400,4140,2645,9470,3700,4130,1960,13450,836,1455,8200,5450,639,2710,6400,2825,4725,18100,3909,4310,3455,7650,2301,5590,4330,21800,2780,2510,4970,4275,14135,9400,2590,2830,1670,2180,1370,566,2155,1615,2321,4330,3325,423,9150,495,2260,1920,9760,2370,2700,8050,4100,3525,2308,4625,2975,5620,4350,7560,810,2425,6550,3440,3520,1830,4585,7850,1610,1135,1710,1330,2725,3090,1000,6340,1535,4945,1490,4125,4890,7050,2785,1160,3670,1140,805,2565,1780,944,4850,3520,2410,13400,3425,6050,3405,2210,1010,814,7710,3645,1185,1688,694,4830,1155,4230,1715,15050,376,3230,4415,31650,2571,5720,41950,262,2310,1010,156,3105,3090,6750,1850,6020,15350,5860,1800,3440,807,914,2245,466,3990,3400,4285,3380,2355,3800,2925,6680,729,12250,1820,2810,2395,2960,17400,3655,2865,569,2875,3540,23450,485,805,4575,3290,4200,2390,1535,476,5690,4900,4330,3550,69300,3490,716,1760,1950,2670,5290,4730,301,20750,1840,664,10200,618,21612,2880,6000,1920,1785,1975,811,4100,2670,701,1815,536,1015,408,387,998,155 -"2019-06-14",44000,63100,111500,313000,140500,220500,344500,191984,1311000,239000,92800,44300,45200,259000,236500,25500,234000,42150,213000,83100,125000,169000,469500,100500,159500,76500,80700,273000,37250,94100,83200,122500,126500,473000,13950,61458,54409,248000,28250,78200,13950,30600,12050,14700,16950,161000,319000,7730,71700,7980,55300,38100,51000,87700,95200,41700,75000,161000,43350,36350,16900,294000,97900,98100,182700,402643,14000,145500,62400,34800,35600,56800,152500,42200,36150,20800,297500,36400,84600,119000,233107,202500,32200,28550,102500,6380,32400,224200,68200,270500,38500,69233,71500,42300,100500,7330,4425,40050,17500,32800,5240,21800,35800,30600,83500,414490,712000,16550,3225,90800,5030,51100,37800,149799,26450,21800,213500,80000,73900,147500,32300,413000,81100,26750,22900,33100,46600,19250,47650,154500,29250,115600,14500,40450,94200,79500,76200,21600,122500,NA,47550,41500,16050,68200,67000,254500,98000,13900,20350,60600,4985,16800,44600,49064,42050,88500,15450,729000,79700,64000,3545,56800,3900,8280,6000,6630,79167,64500,1292000,8600,6670,5510,12950,NA,17200,51100,175500,15200,15000,5920,46400,NA,60100,13350,88240,68500,22400,30150,63100,38750,177500,18250,15900,25450,171000,19300,32150,99100,11400,19370,21405,43800,110500,53400,45800,20900,293000,23550,104500,9710,12800,42000,27900,153000,76500,21700,27100,27500,7560,20750,249000,11750,63000,5620,57900,16600,26150,40150,26033,71400,58100,15650,22950,79078,11300,137000,58200,3710,103000,39850,40400,NA,17800,88600,17550,149000,36400,31550,11450,4365,44500,25900,23500,33750,10050,66400,15650,80100,17500,41000,41550,34900,55900,25750,29500,23750,11800,3255,15850,52900,49250,4010,63600,46000,2380,42800,43150,39250,6320,33650,97300,44900,13400,3150,32443,27600,16050,39600,127500,70300,34100,28700,26000,34200,3625,15900,16500,71300,73200,761,28150,7490,25300,74900,6630,72300,16300,3190,15800,55100,2465,45400,40850,26750,8410,17850,49900,17400,6460,25400,40650,7990,41350,57500,115000,54700,22250,8216,61600,27450,7300,51200,59400,25250,17620,17400,22600,42600,22100,47815,24700,51472,11100,14600,23950,67900,47350,NA,1555,4035,15400,30350,571000,10300,7340,2400,28000,3880,13400,49000,5590,90700,NA,6290,18123,12400,19300,10700,43561,69800,26400,NA,10250,11700,35650,3200,767,11150,25772,23650,10750,9840,150500,10551,50000,13650,16650,10700,23150,26800,332500,6450,22300,6370,74500,25700,75500,49250,31750,3860,37350,6600,132500,4075,41300,6279,NA,14200,32250,20250,54800,9660,12150,7250,25600,NA,5990,4920,8980,88900,36900,48550,25850,16900,49300,16750,14600,77500,11600,20650,13400,16300,37374,21250,NA,10950,3891,27750,21800,7260,54100,24650,2675,NA,22100,9410,33700,8900,97800,32600,13800,13900,6570,9150,10700,95200,16150,NA,11800,11750,NA,18600,14900,27250,26750,60300,26400,11450,7460,2845,68300,9450,3270,36800,7200,6440,1268,7850,13250,4285,12850,4115,15850,25000,9610,10900,21800,92000,6890,21950,1745,27299,7400,63000,575000,34050,13075,26700,42821,6230,21300,7620,5390,9970,6320,11800,11000,711,7880,26500,17800,34750,2315,6270,10550,6430,96600,39950,18700,1080,4200,8590,15852,24000,10000,5770,7460,2635,40600,10250,16400,7000,41950,27300,4500,47538,189000,11300,91200,2240,59100,18800,8000,NA,10600,64200,40700,40900,1295,111500,NA,20650,6950,5350,1560,5530,56700,3620,6860,18350,31500,2575,49450,12750,23000,8620,46250,40650,20350,10800,7920,9250,10800,31200,34950,17550,5180,12050,18100,54200,3440,2740,NA,3305,14200,55700,13700,12000,38200,3345,203500,15800,19000,83200,13050,10450,23650,12850,38700,27250,NA,26050,5710,14300,35400,11350,17400,7510,10300,2605,16450,11500,3320,25700,10450,4045,2575,5700,14500,1465,NA,2185,12400,5340,23100,5850,2490,15100,58600,4090,9730,41700,11350,5920,112000,1050,7090,3880,22500,514,11950,18150,37000,4105,3345,9480,NA,12500,17850,3615,14700,24800,9700,88000,18950,8590,8540,16800,10000,18350,20750,21350,14250,11250,4615,24700,24400,13000,26700,4655,23000,24600,12600,2805,6600,21800,7561,7100,40450,NA,9800,7740,6380,2860,6410,3265,49600,9110,40950,NA,7920,8730,3290,4740,1330,4040,8460,14450,11425,28950,30201,3095,126000,10100,20450,NA,9430,25500,106600,11300,3370,5820,4640,10000,954,3225,4710,83043,24100,7250,4050,1970,54400,3540,14500,7080,6600,1300,35950,3355,10500,19600,7250,7080,2780,8970,12350,10200,14400,22150,10750,NA,31650,16350,11750,12650,6900,19950,11100,19727,42400,5990,54500,9930,11850,73200,6840,4385,17650,4815,3550,5520,21050,22800,8540,4755,28050,5040,NA,1355,5150,2815,7200,13450,1240,3235,33350,5000,5610,9990,8320,21550,7740,5120,8290,9050,95800,30100,13800,4790,11350,2155,5520,9650,660,12000,NA,978,8090,6160,12950,5720,18200,18400,2200,12550,6810,3085,5380,13450,1940,19050,2375,10350,132000,4700,66300,11500,6300,4210,7960,5240,8930,20750,6750,NA,23196,11300,10050,1600,19200,7650,14350,1350,49750,7860,15000,7640,31320,12500,3950,20200,5350,30750,8900,4990,12350,7370,1310,4115,5320,21300,3120,13700,240,21200,5780,1539,14100,9680,12550,13650,6950,2305,12800,19800,6130,8250,1365,1770,2590,738,51000,15150,4175,9840,11500,14900,3835,2550,3204,NA,6640,8270,5780,233500,38000,2780,6730,8430,21050,12650,8218,3965,6710,1805,1365,5500,3565,21600,21250,8570,2270,2325,9430,3760,11500,1510,3025,7940,11700,3685,3785,3450,11850,5960,23500,2755,5160,8900,3500,12550,12500,1085,7290,12600,13850,2250,65000,1000,21550,12950,11250,7360,78600,11800,48100,10800,14600,2550,28100,2395,13500,6330,16600,4240,13900,1400,4975,17700,NA,7160,584,4925,5530,2030,1195,7140,8330,1365,9460,9881,3095,1270,5190,6080,4215,8277,3805,18700,25800,6720,700,2525,10600,8300,1785,1290,6910,8230,2490,1850,4810,2335,8190,3550,2020,4910,8300,8120,8080,2510,11400,2435,2145,7120,9160,3100,6890,14150,12600,1185,1220,5520,2420,3735,2725,7370,22650,16050,29450,7780,1255,10800,10800,15550,4890,NA,350,1340,1205,5690,2240,3895,12100,13500,4480,23900,5490,14550,3425,11450,8000,2265,1885,12750,1645,2715,2880,5290,2905,3585,7170,11100,13441,106500,9080,7560,9070,5000,7670,10250,1755,837,24703,10850,43950,13500,3660,8950,905,2235,9000,7820,1780,13700,14700,NA,3070,3730,15100,9850,1475,10250,8780,3895,143,22600,4820,2320,NA,7120,7870,789,8580,3785,3450,11100,12850,4195,15950,4110,1985,6810,4675,3500,10800,3320,3850,14500,3700,6390,6130,3960,1720,6700,4700,1564,10700,15000,2390,17569,5150,3035,2785,4460,5350,6200,4185,3305,3520,6190,14800,17250,7560,4625,17100,22350,2550,6670,15950,20550,22150,5370,21750,9890,1315,3510,5850,484,4225,5220,7040,803,8300,7010,7250,NA,3285,7190,5710,14400,NA,13750,1245,3000,722,3850,5200,32600,9030,3215,3690,20700,7450,1150,2875,4995,14350,19100,4111,3660,2720,29800,6000,8410,2290,88100,734,11100,11200,2200,8210,3740,739,1165,4370,3070,16600,2655,11100,12650,1340,1440,7410,3730,5230,2330,2705,1820,6530,1230,2750,7140,8120,8551,1105,5340,17700,1270,5780,2315,2590,6910,41650,9080,4270,6620,19000,2860,2220,11850,1935,909,7180,11221,2665,1775,2040,2355,43350,6030,74900,45950,6510,6060,45700,3595,6900,17000,7120,7640,2130,2730,2210,2380,4195,3620,9010,9920,1240,2510,3585,4980,2735,2390,4620,7050,4000,7350,4385,5650,24850,1405,3200,1385,5920,3125,10000,43400,1550,NA,2980,15000,1035,1150,5740,1270,3570,1820,41100,3180,2245,NA,4530,2785,3815,1900,3100,2780,8910,5160,5740,2320,2985,4955,9050,9360,2990,121000,NA,2290,1415,7390,6370,181000,4870,4570,7040,4720,8410,23850,7380,NA,5480,2990,4600,11150,4725,14900,7873,15250,2195,NA,4255,18700,6350,2090,9020,7470,3865,3725,958,7960,3270,NA,2325,2135,1855,3875,1760,7290,8850,6240,2530,10600,1415,2200,4570,1990,3780,177,3780,2350,934,4240,3565,27000,1720,1805,4170,11900,6590,10250,4405,19550,1545,4435,12750,3135,6547,28142,4475,10150,1540,1100,6800,3515,2930,9120,5680,1920,NA,12450,10500,9150,1295,17000,16000,1425,19050,9650,8350,1815,4525,5480,3750,2930,3179,5160,5820,8760,7755,16050,21650,2375,10267,5420,1400,5940,5060,3320,2950,11150,6710,6340,6830,2430,8750,5420,10450,3149,1437,2295,1650,3480,33800,17854,13850,6570,1410,9120,9210,5750,7230,1390,1445,4045,NA,5550,8290,26000,730,5500,5410,34850,6940,26200,1465,1600,7010,1100,2780,2240,2135,3400,4205,1225,11900,6740,3235,4430,14900,1475,NA,9100,1370,1045,7970,21100,5110,5360,4755,4880,5900,901,4040,3060,3450,6730,3540,3700,2855,17600,6090,6990,7110,3220,1485,3355,115000,1230,3620,2710,3590,836,8160,2760,1635,5520,11400,4360,8570,4755,4925,4725,9760,841,1190,2130,6250,5880,1915,4080,3720,6040,1870,12100,5740,1160,4630,5220,3135,8870,5890,7450,9000,538,4645,6780,2735,2875,NA,3250,2590,1350,7950,3830,1905,1455,3990,4740,10150,4395,3255,5179,2210,10450,1460,5360,2600,7800,7770,4610,7330,3840,2150,NA,NA,10250,1900,1590,22600,2765,2550,1645,620,3335,63800,8950,4240,8270,10200,9428,3350,4830,4775,6110,5870,8450,2180,5480,2860,13700,2880,NA,7260,10100,4500,1640,4740,24600,3135,14500,6790,1810,12550,2745,750,3765,2050,20050,8960,2545,4685,1910,1370,2865,68000,4082,967,4770,8842,1577,5850,1970,3320,3300,5400,13600,4300,1860,1210,3780,19900,6450,5750,2640,1735,4415,9340,4900,618,3568,1130,2569,2140,1345,1110,3975,1510,5310,6180,1840,4500,3870,4880,1330,3030,1630,448,7000,10750,5200,4985,3310,7050,2580,5630,2900,6910,3300,13600,7380,1150,1689,2225,NA,6130,1320,2240,1380,8100,6490,3115,4050,1825,3060,NA,3515,3480,6980,1511,5520,9140,4625,3530,7830,7298,1240,13150,1425,4495,6270,2465,2455,7920,201,3720,2505,787,NA,5540,29250,1245,1895,5570,5650,6630,1136,1445,2375,3995,2135,3680,7022,NA,2660,6625,32200,NA,7075,3865,1870,1780,587,11500,4655,NA,5950,5340,3590,3810,3880,872,1900,605,9690,2075,NA,685,2305,9860,5240,2215,5750,6050,3010,692,1740,2590,5350,2255,780,1235,3215,1990,3330,2240,1710,1869,3430,1425,1570,3607,518,1130,5230,7260,3125,2000,12750,4555,3975,5050,3795,2399,1716,13300,3615,NA,938,6520,1640,4279,3550,1355,1905,1615,6585,14300,945,9800,2900,2641,2130,1940,1645,4025,3445,839,12750,5570,8870,1350,10500,5210,1205,453,4635,992,1890,1070,6150,3915,3330,4710,7680,1620,3005,3135,2430,8100,2780,2995,4600,9050,2025,5950,7700,2265,3845,7010,495,2277,2610,874,7200,1540,2600,7180,3310,944,4875,6880,3795,7850,3190,2250,3325,1410,2875,1575,3745,6260,2740,6580,3730,2510,890,5640,4030,3660,2306,1250,2818,1220,2180,3390,2395,2765,3445,1915,2425,380,3180,6840,3660,1800,1565,2345,1720,4530,2680,3645,1695,5600,2770,2800,8290,4515,5340,4065,808,2775,905,4065,2350,4900,1635,3065,6980,3220,5880,1535,965,3710,17350,4140,2645,9470,3690,4120,1995,13250,831,1455,8420,5320,639,2730,6400,2750,4890,18050,3928,4270,3430,7420,2301,5660,4185,22000,2735,2500,4950,4285,14376,9290,2645,2920,1710,2110,1355,577,2200,1595,2321,4435,3325,423,9170,495,2240,1880,10000,2310,2620,7940,4165,3575,2308,4575,2990,5490,4345,7590,831,2430,6630,3440,3455,1805,4570,7260,1615,1150,1655,1285,2725,3165,1000,6440,1530,4945,1490,4120,4910,7100,2810,1135,3545,1105,800,2600,1765,852,4985,3415,2415,13800,3575,5960,3380,1950,1015,806,7530,3770,1170,1661,687,4730,1130,3150,1735,14900,376,3165,4435,30800,2513,5730,43000,259,2210,1005,153,3045,3165,6630,1850,6050,14850,5810,1710,3505,815,914,2500,464,3995,3380,4350,3400,2335,3800,2930,6680,701,12150,1795,2780,2395,2940,17150,3630,2755,562,2875,3505,23250,485,805,4570,3245,4010,2385,1555,476,5530,4880,4350,3550,69100,3360,716,1773,1950,2680,5650,4650,297,20500,1900,650,10250,622,22302,2915,5870,1875,1755,1905,801,4130,2705,701,1715,536,1115,408,387,998,155 -"2019-06-17",43900,63700,110500,309000,140000,220500,348500,195805,1330000,235000,91900,44300,45250,261500,236000,25350,233000,42350,214000,82900,121500,170000,468500,100500,157500,75500,80700,273000,37300,93400,81700,118500,126500,470000,14100,63154,54886,248500,28600,79100,13900,30650,12250,14400,17050,163000,321000,7850,76200,7960,54400,38000,50600,87700,96900,41600,74600,161000,43100,36250,16800,289000,97800,98100,179700,396259,14150,145500,61900,34700,35800,55200,150500,41750,35550,20700,299000,36550,84200,118500,232149,200500,31950,28100,103000,6320,31500,226300,68000,267500,38200,67858,68200,41300,100000,7330,4300,40900,17250,32400,5270,21750,35600,29950,83500,408652,714000,16600,3240,89900,4985,49300,36450,149484,25450,21450,212500,82400,72900,142300,32100,418500,82500,26950,22500,32900,46700,19350,47350,154000,28950,114500,14700,39300,94200,79300,75600,21650,123000,NA,47350,39900,15650,67700,65500,249000,95700,14000,20600,56800,4965,16800,44900,49255,41900,88100,16150,726000,78900,62000,3520,56700,3940,8250,5860,6600,79167,63400,1301000,8590,6590,5370,13050,NA,16750,53800,176500,15150,14900,6010,45850,NA,59700,13000,87668,67000,22550,29900,63100,38850,175500,18700,15100,25550,172500,19500,29900,100500,10550,18796,20540,42850,108000,51900,45500,21500,294500,23600,104500,9790,12900,40850,27450,149000,76500,21950,27400,26600,7380,21000,247000,11900,66000,5650,56300,16750,25650,39100,25433,70000,57400,15900,22700,78384,11400,135500,56500,3600,102500,39700,39700,NA,17000,88000,17100,149000,37300,30150,11150,4450,45100,25900,22850,33800,9800,67000,15450,79700,17700,41000,41000,34000,56000,27050,28950,23450,11650,3120,15700,51800,51400,4000,63300,44250,2390,42100,43800,38850,6450,33300,98300,42400,13250,3165,32005,28400,16150,38400,120500,74400,34000,28200,25750,33700,3565,15800,16400,70400,71900,746,28150,7440,24900,73800,6700,72600,17550,3270,15600,53000,2365,44300,40400,26950,8210,17500,48550,17300,6350,25400,37850,8050,41550,58700,117000,53700,22050,8130,61500,26600,7120,49300,59600,24500,18201,17100,22150,43350,21500,46698,24650,50562,11100,14100,23300,67400,47350,NA,1575,4080,15300,29200,577000,10500,7110,2410,27900,3880,13150,47900,5590,87100,NA,6140,16742,12550,19450,10150,43404,68800,23700,NA,10300,11550,35050,3170,791,10850,28812,22000,10850,9760,149500,10646,50400,13550,15800,10400,23050,26950,336000,6400,21300,6280,76700,26150,75500,50200,31800,3800,37300,6500,130000,4045,42350,6260,NA,14100,32500,19950,56500,9900,12400,7100,26000,NA,5900,4950,8620,88900,36950,47950,26750,16750,47900,17050,14200,77600,11600,20650,13500,16300,37184,21200,NA,11200,3822,27750,21700,7280,44900,24800,2615,NA,22100,9420,32800,8900,96400,32200,13650,14000,6350,9280,10650,95500,16050,NA,11900,11750,NA,19700,15450,27750,26200,60400,25900,11450,7500,2855,70000,9530,3185,35500,7310,6500,1251,7580,13600,4380,12650,4085,15900,25200,9400,10900,21300,93100,7770,21350,1750,27250,7320,65200,582000,34100,12623,26850,43250,6400,21500,7930,5450,9600,6100,11400,10800,716,7780,26500,17150,33950,2315,5980,11050,6440,96200,39300,18650,1100,4190,8080,15852,23650,10150,5740,8010,2625,39900,10100,16050,6710,41350,26550,4540,46710,189500,11050,90800,2125,57000,18500,8030,NA,10450,66500,39000,40050,1305,109900,NA,19950,6790,5380,1565,5480,56500,3540,6980,17700,31550,2560,49000,12900,22100,8640,46000,39250,21800,10600,8000,9070,10800,31450,36400,16700,4840,12150,17500,55500,3470,2700,NA,3265,13700,55400,13600,11700,38000,3265,199000,16300,18850,82100,12050,10400,23350,12600,37550,27000,NA,26300,5670,13900,35100,11400,17550,7430,10050,2645,16750,13050,3300,25400,9900,4110,2585,5730,14500,1455,NA,2240,12000,5470,21250,5830,2425,19600,58700,4030,9790,42500,11100,5950,113000,1070,7110,3830,22250,518,11100,18800,36000,4100,3270,9420,NA,12350,17600,3575,14550,27300,9660,88000,18100,8800,8380,16900,10000,18750,20750,20950,14200,10700,4720,25200,21350,12950,26550,4595,22300,23900,12400,2640,6560,23300,7706,7000,41200,NA,9800,7810,6450,2980,6290,3165,49800,9100,40250,NA,7900,8600,3345,4565,1345,4055,8520,14350,11285,28100,30151,3165,126000,9850,20500,NA,9400,26650,106600,11100,3335,5710,4635,9920,936,3255,4800,86679,23200,7180,4010,1935,55600,3525,14350,7010,6590,1350,36200,3265,10400,19600,7350,7040,2785,9180,12300,10200,14400,21500,10500,NA,30200,17000,11700,12650,6720,19500,10850,19774,43300,6600,54400,9900,11600,69700,7240,4455,17750,4800,3555,5500,21700,22950,8350,4735,27750,4865,NA,1295,5020,3655,7220,14150,1240,3310,33400,4995,5600,9750,8310,21600,7740,5080,8300,9020,95900,30100,13950,4805,11150,2110,5840,9200,657,12100,NA,988,8040,6060,12900,5760,18250,17500,2165,12300,6710,3210,5330,13500,1910,18900,2265,10250,127000,4655,66300,11400,7020,4225,7650,5170,8900,20450,6950,NA,23121,11450,10400,1595,19100,7730,14200,1355,48900,7800,15000,7730,31177,12600,3970,21100,5200,31950,9100,5020,12400,7320,1295,4210,5530,21350,3040,13500,245,20800,5780,1498,13800,9630,12900,13750,6870,2350,12850,19950,6150,8070,1390,1770,2570,731,48850,15250,4165,9590,11300,14700,3850,2565,3340,NA,6540,8080,5680,234500,38050,2625,6610,8380,21050,13000,8227,3850,6690,1755,1425,5460,3570,21750,22100,8560,2265,2295,9320,3720,11450,1495,2990,8170,12300,3625,3815,3405,11750,6070,23550,2730,5110,8990,3740,12650,12300,1085,7240,12700,13850,2285,62800,1000,21850,15150,11350,7350,80200,12000,46950,10600,14750,2510,28700,2355,13200,5860,17700,4220,13800,1430,5040,17800,NA,7070,566,4920,5560,2135,1195,8730,8300,1370,9480,9940,3065,1175,5330,6000,4175,8267,3900,19150,25600,6580,728,2550,10700,8310,1790,1280,6650,8250,2480,1905,4780,2305,8300,3595,1990,4500,8240,8160,8100,2480,11250,2460,2130,7140,9190,4030,6830,14200,12700,1250,1190,5420,2390,3710,2745,7310,25850,16050,29500,7760,1250,10800,10550,15400,4865,NA,455,1350,1290,5580,2110,3900,12100,13250,4480,23450,4675,14700,3220,10600,8060,2260,1890,13200,1655,2705,2895,5290,2950,3570,7130,11100,13490,106000,8820,7360,9100,4955,7810,9880,1650,840,24823,10250,45350,13300,3535,9190,907,2595,8770,7790,1940,13600,14100,NA,3085,3660,14800,9900,1460,10650,8740,3765,143,22750,4785,2345,NA,7090,7450,804,8750,3785,3515,11000,12650,4135,16350,3890,1985,6820,4580,3500,10700,3325,3785,14500,3490,6340,6150,4000,1690,6600,4460,2033,10500,14700,2410,17660,5150,3045,2820,4410,5310,5970,4185,3275,3525,6560,14900,17150,7550,4610,17100,23800,2565,6800,15400,20550,22000,5300,21350,9870,1315,3420,5750,477,4150,5640,7040,874,8290,6970,7860,NA,3300,7140,5830,14200,NA,13650,1255,3020,739,3895,5230,33800,9060,2980,3745,22900,7310,1155,2790,5240,14100,19400,4084,3620,2620,28300,5830,8500,2315,88200,721,11100,11250,2240,8350,3740,750,1130,4345,3595,16700,2600,10950,12550,1475,1410,7260,3550,5290,2300,2680,1780,6610,1200,2855,7490,8040,8551,1120,5290,17450,1300,5770,2260,2555,6830,41650,9880,4220,6590,19100,2870,2220,13750,1925,908,7150,11076,2805,1835,2030,2340,43900,5840,74800,46500,6730,5970,45650,3630,6770,16950,6600,7480,2110,2760,2245,2380,4170,3700,9030,9910,1230,2410,3415,4955,2520,2365,4600,7000,3940,7340,4355,6420,25249,1425,3260,1390,5730,2965,10050,44200,1520,NA,2980,15000,1040,1160,5660,1230,3555,1835,39750,3095,2185,NA,4525,2755,3715,1830,3060,2780,8610,5240,5720,2320,3220,4905,8270,9360,2990,120500,NA,2255,1380,7160,6400,181000,4810,4525,6940,4620,8420,24700,6960,NA,5460,3035,4600,10850,4730,13800,8143,14800,2195,NA,4355,18650,6830,2080,8990,7370,3825,3880,923,7900,3145,NA,2300,2190,1830,3716,1740,7230,8860,6240,2475,11000,1405,2235,4565,2110,3780,198,3740,2445,938,4120,3550,26300,1725,1895,4170,11950,6470,10400,4375,19500,1545,4515,12250,3015,6537,28072,4850,10100,1535,1100,6660,3500,2950,9050,5590,1935,NA,12500,9930,9050,1240,17200,15400,1410,18650,9540,8450,1815,4525,6110,3900,2920,3188,5160,5810,8460,7893,16400,21700,2320,10069,5290,1390,6090,5060,3370,2876,9980,6470,6750,6770,2450,8840,5420,10750,3083,1527,2310,1640,3490,33800,17879,13700,6560,1550,8400,8830,6080,7110,1400,1380,4070,NA,5540,9170,25950,718,5500,5550,32750,6900,26200,1455,1625,7010,1105,2765,2235,2105,3400,4200,1180,11900,6530,3170,4425,14900,1465,NA,9040,1355,1035,7910,20300,5130,5200,4765,4860,5790,875,3950,3060,3420,6630,3590,3565,2730,17450,5870,7050,7060,3220,1495,3175,116000,1215,3545,2670,3490,836,8410,2765,1635,6770,11400,4420,8510,4895,5060,4705,9720,842,1155,2100,6100,6200,1920,4055,3530,6000,1845,11950,5690,1160,4625,5240,3100,8890,5730,7400,8930,524,4550,6700,2855,2905,NA,3205,2610,1345,7830,3815,1895,1425,3990,4775,10350,4510,3300,5129,2175,10900,1460,5390,2565,7750,7800,4645,7260,3830,2145,NA,NA,10300,1860,1595,22650,2865,2485,1635,602,3180,63900,9000,4230,8270,10200,9372,3335,4730,4800,6100,5970,8390,2095,5470,2825,13300,2900,NA,7260,10150,4420,1655,4735,24550,3230,14500,6410,1830,12100,2745,660,3850,2125,20200,9000,2510,4635,1875,1315,2780,68200,4121,975,4730,8282,1591,5850,1995,3310,3255,5260,13400,4275,1865,1210,3575,19400,6250,5810,2585,1735,4370,10000,4910,600,3568,1140,2560,2180,1635,1105,3845,1560,5570,6210,1745,4490,3875,4800,1317,2985,1630,449,6810,10500,5210,5140,3275,7000,2555,5630,3000,6920,3195,12750,7320,1100,1689,2255,NA,6610,1325,2385,1395,7990,6500,3100,4100,1765,2975,NA,3505,3435,6980,1530,5510,8900,4920,3485,7720,7247,1220,13100,1380,4265,6180,2450,2430,8010,197,3660,2460,787,NA,5550,28550,1240,1845,5500,5580,6560,1145,1460,2355,3970,2150,3790,6993,NA,2685,6500,30350,NA,6775,3695,1875,1740,763,11600,4510,NA,5920,5280,3590,3930,3870,860,1890,605,9650,2135,NA,646,2275,10600,5190,2240,6040,6400,3000,692,1765,2585,5360,2220,782,1220,3110,2018,3300,2180,1720,1826,3400,1410,1560,3709,509,1160,5250,7220,3090,2000,12000,4660,3985,5000,3750,2437,1653,12950,3582,NA,807,6680,1640,4221,3790,1355,1895,1580,6566,14300,936,9440,2940,2666,2140,2020,1695,3995,3445,839,12700,5560,8760,1350,10250,5080,1215,446,4675,1005,1905,1055,5800,3900,3330,4840,7730,1555,3005,3040,2440,7630,2860,2995,4600,8870,2035,5980,7880,2205,4060,6740,500,2369,2565,860,6250,1555,2590,6774,3305,947,4875,6860,3800,7750,3185,2250,3400,1415,2920,1610,3730,6250,2685,6490,3700,2525,891,5620,4100,3635,2311,1260,2796,1210,2240,3365,2375,2850,3410,1910,2430,412,3250,6800,3540,1755,1565,2335,1675,4470,2730,3615,1710,5640,2860,2855,9250,4490,5180,4095,815,2795,905,4055,2345,4900,1635,3050,6590,3345,5830,1525,951,4820,17150,4185,2680,9270,3740,4080,1990,13000,845,1475,8440,5360,639,2750,6350,2730,5100,18200,3928,4200,3330,7490,2307,5730,4390,22100,2695,2520,4875,4255,14424,9460,2695,2860,1640,2160,1345,593,2200,1635,2348,4490,3320,423,9160,495,2255,1860,10000,2285,2645,7640,4230,3520,2251,4545,3140,5490,4360,7550,835,2450,6620,3415,3450,1895,4485,7280,1610,1210,1725,1260,2725,3165,1000,6340,1525,4945,1490,4075,4905,7000,2720,1225,3525,1130,828,2490,1755,813,4990,3485,2400,12050,3475,5660,3430,2285,1015,805,7270,3750,1165,1611,690,4840,1165,3140,1730,14300,376,3125,4450,29500,2500,5550,42200,270,2220,1015,155,3065,3105,6890,1840,6020,14450,6000,1705,3565,814,914,2415,470,4150,3370,4335,3385,2330,3800,2925,6680,694,12350,1730,2795,2415,2945,17150,3615,2585,559,2910,3500,23000,485,805,4605,3245,3970,2445,1610,477,5560,4880,4270,3550,69300,3375,716,1585,1950,2660,6040,4555,298,20200,2000,646,9930,620,20812,2890,5590,1825,1740,1865,807,4150,2665,701,1895,536,1215,408,387,998,155 -"2019-06-18",44350,63400,109000,314000,141000,223500,345500,198670,1331000,239500,92200,44700,45600,264000,233500,25400,234500,43000,216000,83100,121000,170500,457000,100500,159000,75300,81300,274000,37500,93300,80300,117000,127000,467000,14100,63653,54981,252000,28550,81700,14050,30800,12000,14350,16950,162500,331500,7900,71600,7950,54100,37350,50500,90200,98300,41750,74500,159500,43250,35550,17000,295500,100500,100500,177500,396750,14150,142500,61600,35300,36150,55500,151500,42000,36200,20750,297500,36450,82100,118000,234064,203000,32100,28650,102500,6260,31350,224000,68300,268000,40000,67564,69600,40950,98700,7370,4290,40950,18050,31450,5290,21200,36050,29950,84100,406512,708000,16700,3275,89400,4930,49300,36650,145557,25900,21500,213000,80500,73000,146000,32800,413300,84000,26900,22900,32650,46000,19300,48600,152500,29000,110000,14750,40600,93400,83500,74000,21550,124500,NA,47250,39450,15700,69800,63600,250000,101600,11750,20700,57200,5010,16750,46700,48969,42600,87300,15300,716000,79000,62300,3535,55400,3900,8220,5800,6550,80349,60000,1347000,8580,6610,5420,13000,NA,16800,52600,175500,14900,14700,6000,46650,NA,59400,12800,92052,68000,22800,28600,64000,38750,172500,18500,14700,25450,174000,19350,28800,101000,10400,18557,20130,40450,108000,53000,44900,22200,304000,24350,104000,9580,13450,39950,27600,147500,76500,21800,26050,27750,7250,21150,237000,11500,65500,5650,56500,16400,25100,39400,24500,69000,59300,15900,22750,78483,11150,133500,56000,3620,102500,39250,37900,NA,17000,87900,18200,148000,37100,29900,11550,4510,45700,25800,22550,34200,9610,65600,15550,78700,17850,40350,41000,33950,55200,27100,28300,22900,11400,3085,15650,50900,49400,3990,63100,44100,2385,42100,43100,38500,6610,33550,98200,42550,13250,3150,31713,29950,16100,37500,122000,76100,33800,27450,25350,32850,3540,15850,16500,71200,62600,763,27550,7450,25000,73900,6660,72400,18400,3350,15250,52500,2345,43600,39650,26050,8350,17750,48100,17750,6230,25600,37550,8070,41900,58900,116000,53500,23500,8426,65000,26800,7130,45150,60600,24550,18118,17400,22150,43800,21900,47572,24750,50562,11650,14100,24100,67000,45900,NA,1560,3910,16150,28700,587000,10200,7030,2400,27900,3895,13200,47500,5420,84400,NA,5990,16829,13100,19300,10200,43717,67400,22450,NA,9810,11550,35000,3100,789,10700,29343,20700,10800,9600,149000,8183,49900,14700,15600,10650,22600,26750,341000,6480,20750,6300,76500,26250,74300,50300,32300,3800,37650,6420,130000,4060,41700,6221,NA,14000,32450,19900,54600,10300,12500,7110,25850,NA,5930,5100,8720,90300,35900,46100,26000,16450,46750,17150,14050,78500,11500,20700,13700,16750,36802,20950,NA,11000,3795,27650,21400,7220,45100,25200,2615,NA,22300,9260,32700,9110,96800,32200,13750,14200,6200,8950,10550,95700,16050,NA,11950,11750,NA,20000,15150,29550,27400,58900,26150,11250,7490,2825,69800,9650,3155,35000,7130,6560,1280,7850,13350,4310,12400,4070,15200,24900,9390,10850,21000,92500,9450,20900,1770,26861,7290,66800,579000,31850,12397,25900,43441,6230,21850,7950,5460,9350,6120,11650,10650,719,7870,26950,16800,34050,2300,5930,10550,6820,94900,38900,19050,1100,4145,8140,15661,23100,10200,5720,8110,2610,37100,10250,16200,6650,40700,25050,4570,47295,184500,11050,88800,2205,56200,18350,7860,NA,10300,68900,36900,39950,1280,110600,NA,22000,6670,5350,1640,5520,55900,3555,9070,17100,31300,2570,47950,12950,22200,8740,45950,39800,22450,10550,8370,8790,10700,31300,34800,16800,4745,11950,17200,52000,3460,2690,NA,3265,12850,51000,13450,11700,38150,3200,200500,15900,18100,82700,11700,10200,22950,12950,36250,26500,NA,26750,5770,14150,35750,11850,18000,7410,11350,2650,16950,13200,3380,24700,10000,3935,2705,5550,14300,1470,NA,2295,12000,5490,21300,5530,2435,20450,58700,3995,9900,42300,11250,5700,113000,1080,7050,3840,21900,509,11450,18950,35100,4080,3270,9410,NA,11950,17550,3545,14800,25150,9320,89100,18350,8590,8170,16750,9990,18650,20800,20800,14300,11100,4625,25400,21650,12750,26400,4565,22400,22750,12500,2675,6550,22800,7561,6860,41200,NA,9960,8290,6560,2870,6230,3130,50000,9030,40250,NA,7480,8610,3465,4440,1310,4135,8800,14300,11050,27400,30000,3020,126500,9920,19900,NA,9250,25650,108500,11050,3360,5690,4620,9920,919,3310,4765,90709,22600,7490,3920,1940,54800,3325,14450,7150,6510,1360,34950,3215,10250,19750,7350,6990,2770,9180,12450,10350,14400,21000,10600,NA,29200,16900,11600,12650,6880,19100,10700,19915,42150,6230,54300,9790,11550,69600,7290,4595,17750,4780,3535,5730,21750,22250,8330,4595,28100,4900,NA,1245,5180,4085,7210,13650,1300,3500,33550,4990,5570,9490,8110,21350,7740,5150,8420,9000,95900,30100,13500,4780,10950,2125,5700,9270,666,12050,NA,977,8050,6040,12800,5930,17850,17200,2200,12200,6380,3140,5310,13450,1980,18500,2210,10350,125500,4645,66300,11250,6700,4175,7490,5200,8890,20000,7010,NA,22920,11450,10350,1605,18950,7720,14050,1310,51200,7780,15000,7680,31892,12500,3950,22650,5100,32450,9030,5010,12350,7530,1260,4250,5430,21600,3065,13450,242,21300,5790,1494,13700,9600,13550,13400,6850,2355,13200,19200,6260,8090,1360,1750,2555,725,48800,15050,4210,9990,11000,14700,4265,2605,3847,NA,6550,8050,5640,234000,37950,2540,6660,8490,20750,13400,8169,3905,6640,1760,1450,5500,3510,21400,20850,8270,2215,2295,9370,3760,11350,1490,2970,8240,12000,3610,3795,3400,11550,5960,23150,2735,5060,8850,3735,12650,12600,1080,7200,12650,13750,2230,62000,982,21750,13850,11050,7450,78400,11750,47650,10100,14350,2530,27700,2320,13750,5630,19800,4210,13850,1425,5070,17850,NA,7340,577,4765,5500,2040,1250,8330,8250,1350,9310,9802,3035,1150,5200,5780,4190,8198,3870,20200,25800,6900,792,2575,10850,8420,1790,1335,6720,8150,2400,1875,4760,2320,8270,3605,1965,4635,8250,8070,8090,2415,11100,2465,2090,7150,9450,5230,6760,14100,12600,1215,1195,5430,2350,3730,2795,7500,24500,16050,29400,7830,1225,10800,10600,15700,4780,NA,455,1320,1215,5590,2080,3900,12050,13350,4480,23000,4505,14400,3270,9970,8140,2230,1905,12750,1655,2630,2980,5300,2880,3700,7800,10800,12950,106000,8830,7350,9130,5100,7760,10200,1590,835,24943,9770,44750,13000,3430,9180,912,2515,8760,7760,1865,13650,14650,NA,3075,3655,14400,9900,1490,10400,8720,3750,152,23550,4735,2320,NA,7010,7900,812,8590,3725,3425,11050,12550,4135,16300,3965,1980,6760,4520,3585,10550,3320,3670,14250,3440,6300,6130,4025,1720,6610,4450,2028,10650,14300,2575,17294,5180,2995,2845,4455,5390,6210,4200,3360,3455,6480,14900,17050,7510,5070,16900,24400,2535,6980,15050,20500,22000,5270,20600,9800,1315,3375,5820,471,4040,5510,7010,881,8480,6850,7540,NA,3280,7100,5750,14100,NA,13750,1265,2980,732,3910,5640,33350,9050,2905,3735,22600,7220,1155,2750,5070,13900,19200,3964,3545,2635,26850,5990,8500,2330,88400,723,11000,11000,2200,8210,4125,740,1115,4460,3225,16850,2530,11150,12800,1410,1435,7390,3460,5260,2245,2680,1715,6650,1205,2800,7470,8100,8674,1070,5390,17450,1290,5760,2255,2555,6760,41500,9780,4110,6500,18800,2765,2220,13750,1920,914,7120,11076,2625,1870,2005,2290,43750,5920,74700,46350,6780,5970,44750,3535,6610,16900,6000,7480,2140,2685,2275,2380,4175,3600,9040,9900,1235,2325,3400,4910,2475,2375,4615,7000,3885,7370,4390,6190,25549,1400,3450,1380,5780,2985,10050,43550,1520,NA,2980,14500,1025,1150,5690,1240,3490,1815,39750,2950,2235,NA,4520,2735,3720,1840,3030,2780,8650,5350,5670,2320,3220,4865,8160,9550,2990,121500,NA,2250,1330,6890,6350,180000,4840,4525,7000,4665,8300,23600,7070,NA,5430,3180,4600,10900,4630,13650,8262,14100,2195,NA,4660,18200,6720,2075,9000,7370,3810,3940,952,7980,3165,NA,2265,2225,1885,3682,1750,7230,8930,6190,2540,10800,1400,2225,4520,2110,3780,186,3520,2360,939,4075,3530,25550,1830,1880,4170,11650,6640,10800,4370,19350,1555,4565,11900,3015,6537,27756,4600,9870,1495,1100,6750,3430,2880,8990,5760,1905,NA,13050,10050,9170,1265,16950,15400,1380,18650,9390,8440,1815,4525,5930,3730,2895,3213,5140,5800,8170,7656,16100,21650,2225,9900,5220,1360,5970,5040,3205,2876,9570,6380,6590,6790,2455,8940,5420,10650,3094,1982,2320,1630,3485,32900,17303,13400,6590,1580,8390,8500,5990,7080,1390,1390,4065,NA,5520,8850,25900,705,5500,5280,34150,6840,26250,1440,1690,7010,1090,2755,2240,2120,3400,4155,1180,11900,6450,3125,4425,14650,1440,NA,8900,1380,1025,7930,19800,5170,5300,4765,4720,5790,905,3950,3060,3385,6650,3595,3615,2650,17400,5750,7070,7060,3220,1505,3060,114500,1205,3575,2540,3440,796,7980,2745,1635,6070,11550,4360,8430,4935,4930,4660,9680,845,1155,2100,6090,6600,1895,3915,3500,6090,1805,12000,5850,1160,4690,5120,3625,8410,5690,7400,8860,522,4610,6710,2805,2860,NA,3260,2605,1330,7630,3800,1940,1425,3980,4580,10250,4235,3205,5129,2210,10400,1460,5310,2550,8150,7540,4730,7000,3800,2155,NA,NA,10350,1900,1590,22700,2910,2375,1585,603,3220,63900,9000,4215,8270,10000,9222,3305,4905,4845,6310,6140,8450,2105,5340,2830,13000,2860,NA,7070,10050,4405,1665,4775,23850,3290,14300,6160,2375,11800,2740,560,3960,2120,19550,8830,2510,4700,1885,1310,2770,67400,4155,981,4810,7994,1599,5770,1930,3275,3280,5490,12700,4275,1835,1210,3565,19250,6030,5710,2610,1745,4370,9340,4600,611,3534,1180,2516,2210,1554,1080,3865,1725,5250,6160,1695,4545,3930,4745,1321,2910,1630,452,6830,10600,5230,5040,3280,7000,2520,5630,2840,6900,3280,12400,7240,1090,1694,2245,NA,6350,1310,2720,1395,7810,6500,3115,4140,1745,2995,NA,3490,3440,6890,1582,5510,8800,5850,3555,7640,7069,1240,13050,1490,4065,6060,2465,2415,8010,199,3650,2590,787,NA,5530,26900,1225,1845,5470,5630,6500,1095,1415,2425,3935,2100,3480,6927,NA,2745,6475,32750,NA,6758,3605,1905,1730,991,11350,4745,NA,5790,5320,3590,3990,3865,850,1880,607,9590,2115,NA,674,2395,10400,5110,2220,5990,6240,3080,692,1855,2605,5340,2175,779,1225,3060,1960,3250,2270,1720,1891,3395,1415,1565,3758,517,1160,5300,7180,3080,1960,12000,4630,3950,5050,3805,2465,1685,12600,3668,NA,872,6780,1640,4221,3610,1350,1880,1565,6546,14400,923,9430,2885,2615,2140,2020,1670,4020,3500,839,12650,5690,8650,1385,10250,5060,1215,433,4600,999,1865,1060,5730,3900,3330,4785,7755,1555,2970,2810,2435,7500,2880,2940,4550,8790,2030,5900,7610,2200,4140,7100,503,2357,2580,864,6400,1545,2555,6825,3285,950,4890,6850,3715,7700,3160,2250,3320,1435,3005,1705,3730,6220,2615,6540,3635,2530,879,5570,4075,3630,2311,1290,2753,1250,2235,3425,2305,2885,3380,1895,2375,411,3175,6800,3615,1755,1440,2320,1640,4540,2635,3600,1720,5630,2760,2825,9260,4400,5280,4075,820,2770,889,4055,2290,4875,1655,3060,6400,3270,5810,1520,954,4260,17100,4185,2730,9500,3690,3950,1990,12850,867,1515,9090,5450,639,2750,6590,2725,5000,18150,3879,4170,3235,7460,2342,5810,4420,22450,2765,2480,5370,4260,14328,9620,2690,2795,1595,2165,1355,595,2040,1585,2493,4650,3300,423,9130,495,2235,1880,10000,2305,2775,7300,4225,3515,2251,4450,3170,5360,4335,7460,857,2430,6620,3425,3535,1770,4405,7280,1615,1170,1710,1260,2725,3110,1000,6290,1495,4945,1490,4190,4895,6860,2680,1235,3680,1160,825,2450,1745,828,4930,3390,2400,11700,3430,5790,3560,2305,1020,885,7050,3765,1150,1561,689,4840,1135,3020,1700,13750,384,3035,4410,29850,2422,5440,41950,278,2210,1010,201,3110,3135,7110,1845,6160,14250,5950,1660,3560,812,914,2315,473,3970,3380,4260,3445,2305,3800,2900,6680,699,12100,1725,2870,2380,2890,17000,3615,2585,551,2830,3430,23200,485,805,4680,3185,4070,2410,1585,482,5390,4850,4460,3550,68600,3415,725,1514,1950,2620,5940,4470,293,20400,1965,629,10000,617,18797,2870,5400,1900,1765,1800,812,4290,2635,701,2090,536,1120,408,387,998,155 -"2019-06-19",45350,67200,110000,315000,140000,223500,348500,202013,1367000,242000,94000,45750,46000,263000,234500,25600,239000,42350,217500,83700,122000,171500,466500,100500,159500,76500,80800,272000,37250,96200,81200,119500,125500,468000,14400,63553,56125,259000,28500,80000,14050,31150,12000,14500,17100,162500,329500,7980,70300,8020,56000,38000,51200,91300,103000,42150,78100,162000,43750,35550,17150,297500,99700,105500,180000,404607,14450,145500,61000,35900,37150,56000,151500,42000,36250,22550,310000,37000,82600,121500,239329,199500,31900,28950,103500,6330,31400,224700,66600,274000,40200,69233,72000,41800,99100,7400,4340,38900,18000,32350,5390,21300,35950,29600,85100,408847,703000,16700,3315,93300,4970,50500,36400,150427,26000,21350,218000,85400,72800,145600,32150,413200,84100,27250,23200,32600,46300,19150,49750,152500,29150,110900,14650,40800,94000,83200,74500,21950,127000,NA,48200,39450,15400,73900,66500,249500,101100,11100,20750,57600,5050,16800,46000,49255,43000,87500,15100,719000,78300,63200,3570,56000,3875,8230,5800,6700,80743,57900,1323000,8610,6690,5470,13200,NA,16850,52600,176000,15050,14550,6030,46750,NA,59500,12750,90051,65600,22600,29250,64900,39100,171000,18500,15500,25650,174300,19450,28800,103500,10450,18557,20859,39550,109000,53700,44200,21800,296500,24350,103000,9690,12900,40150,27700,147000,76500,21750,26000,28000,7240,20900,242500,11500,65400,5650,57100,16400,25050,39100,24933,72500,58600,16100,22750,77393,11350,137000,56300,3680,102000,39950,39300,NA,16950,87900,18050,147000,37200,30300,11500,4515,44700,26300,22250,34300,9490,65200,15850,76000,18350,40700,42400,33700,55400,26200,29000,23050,11500,3080,16250,51400,49550,4015,61800,43050,2385,42850,43050,38100,6220,34850,98300,43900,13550,3150,31810,28650,16400,37450,122000,74600,36300,27400,25750,33000,3520,15700,17050,69700,63900,750,25850,7480,25000,75500,6680,73400,18750,3375,15700,52600,2370,43600,38900,26300,8620,17700,49600,17700,6240,25650,37700,7890,42250,58800,116000,53400,22800,8598,65600,26850,7480,45950,61800,25150,18118,17400,22250,43850,22100,50925,24900,51381,11050,14350,24800,66800,45950,NA,1520,3840,16450,28950,600000,10650,7120,2415,27950,3935,13450,48750,5450,86800,NA,6010,16786,12000,19600,10000,40667,67400,22050,NA,9980,11600,34900,3070,787,10900,29247,19900,11200,9710,150000,8001,49650,14950,15600,10750,22100,26600,340500,6470,20600,6600,74000,26200,74200,49550,32600,3930,37650,6670,131500,4070,41700,6173,NA,14000,33000,20050,54100,10150,12500,7090,25700,NA,6120,5080,8650,90000,35400,46000,25300,16450,46900,17450,14800,78000,11650,20550,12950,16550,37708,20950,NA,10150,3763,27000,21400,7160,46500,25200,2560,NA,20600,9540,32350,9120,96300,32050,13650,14050,6210,9380,10600,95300,16100,NA,11900,11900,NA,20750,14800,28900,26650,59000,28900,11250,7480,2865,70700,9570,3195,34700,7250,6410,1380,7820,13350,4305,12350,4115,15050,25000,9440,11300,21100,92400,8970,20850,1780,25791,7650,62800,575000,31550,12487,26150,44203,6250,22000,7930,5500,9360,5810,11900,10800,718,7860,26950,16850,33750,2300,6020,10600,6660,98800,38600,18350,1080,4195,8360,15757,23350,10300,5780,8150,2705,37450,10200,16150,6600,40300,24500,4605,48172,184000,10800,89300,2175,57200,18400,8000,NA,10550,69000,37800,41600,1345,111100,NA,22900,6730,5390,1600,5600,57000,3595,9720,18650,31600,2580,48850,12650,22500,8770,46100,39550,21700,10550,8500,8790,10700,30800,34900,16650,4685,12050,17100,53200,3455,2675,NA,3330,12900,50400,13550,11650,38250,3250,201500,15900,18100,82800,11650,10500,24850,13050,36900,27000,NA,25950,5760,14350,36350,11600,18050,7340,12400,2655,16800,14000,3390,24750,10600,3850,2605,5620,14150,1430,NA,2770,12000,5450,21400,5300,2300,19300,58900,3985,9900,41850,10950,5700,113500,1075,7080,3805,21900,512,11550,18900,35100,4120,3300,9590,NA,11800,17650,3450,14800,23100,9440,89700,18700,8540,8100,16900,9810,18600,20650,20500,14300,11000,4540,23700,21600,13050,26550,4685,22500,23000,12400,3135,6430,23950,7803,6960,40600,NA,9850,8200,6590,2860,6580,3220,50000,8960,40450,NA,7550,8840,3445,4420,1240,4250,9020,14450,11004,27550,30000,3010,127000,10750,20000,NA,9720,25700,108300,11050,3350,5730,4610,9970,968,3315,4790,93264,23550,7460,3910,1960,56400,3480,16200,7060,6450,1350,35600,3280,10350,19500,7510,7000,2800,9250,12600,10400,14400,21300,10550,NA,29200,16400,11700,12650,6950,19100,10700,19821,42200,6150,53600,10550,11500,70500,7400,4580,17750,4915,3590,5720,21800,23550,8430,4595,27600,5180,NA,1275,5020,4085,7240,13100,1290,3425,33550,5020,5590,9520,7840,20950,7740,5160,8000,8850,96000,30650,13300,4835,11350,2120,5840,9280,658,12050,NA,968,8000,5980,12650,5750,18100,16950,2250,12400,6380,3160,5310,13350,1990,18700,2380,10600,132000,4730,69200,11300,6630,4195,7540,5200,8870,20000,7200,NA,23597,10850,10350,1615,18950,7720,14150,1345,49300,7980,15000,7610,31510,12750,3930,22950,5000,32500,9050,4955,12400,7540,1280,4380,5600,21500,3050,13500,244,21250,5800,1535,13950,9610,13300,13300,6930,2325,13200,19200,6380,8280,1410,1730,2525,721,47700,14950,4320,10150,11150,15050,4100,2620,3959,NA,6550,7980,5650,234500,37800,2695,6780,8540,20800,14300,8111,3950,6690,1775,1440,5560,3560,21650,20750,8270,2220,2310,9360,3735,11350,1535,3010,9190,11850,3615,3790,3415,11550,6020,23250,2740,5140,8890,3730,12650,12300,1055,7430,12700,13900,2210,62200,979,21700,12900,11100,7170,78500,11400,47300,10000,14400,2535,28250,2405,13900,5550,19600,4340,13850,1440,5100,17800,NA,7410,594,4800,5530,2045,1280,8000,8110,1375,9330,10237,3070,1160,5230,5970,4250,8159,3875,20200,26000,7000,819,2680,10000,8450,1800,1400,6680,8210,2380,1920,4770,2380,8290,3680,1955,4675,8200,7970,8140,2415,11150,2455,2100,7080,9460,6790,6770,14000,12400,1220,1205,5510,2395,3830,2800,7540,24550,16250,29450,8010,1290,10800,10650,15750,4780,NA,464,1335,1235,5770,2075,3890,12200,13550,4480,23300,4395,14350,3475,10200,7650,2250,1885,12400,1655,2730,2935,5320,2860,3665,8230,10800,12852,105500,8560,7400,9060,5340,7830,9450,1590,837,25104,9830,44000,13050,3635,9180,918,2435,8460,7800,1895,13250,14500,NA,3075,3800,15000,9950,1475,10600,8840,3830,197,23350,4730,2330,NA,7010,7700,816,8420,3900,4195,10950,13000,4070,16300,4055,1975,6760,4550,3595,10550,3325,3720,14150,3340,6330,6140,4000,1745,6620,4410,1807,11000,14700,2525,17523,5160,3000,2815,4460,5590,6270,4275,3400,3505,6390,14800,17300,7610,5470,17300,24300,2535,7070,16150,20500,22000,5340,21050,9770,1315,3500,5820,483,4140,5570,7010,882,8510,6990,7490,NA,3315,7370,5930,14500,NA,14100,1290,3005,748,3840,5870,33450,9170,2955,3835,22400,7240,1165,2710,4960,14000,19050,3917,3580,2715,28250,6240,8650,2395,89800,744,10200,11300,2220,8300,4500,723,1105,4530,3005,17250,2550,11100,12550,1400,1485,7350,3500,5060,2270,2695,1715,6630,1220,2750,7650,8130,8510,1085,5260,17400,1280,5930,2250,2620,6620,41500,9640,4140,6460,19150,2790,2220,11850,1915,958,7130,11173,2625,1845,2025,2365,43850,6220,74700,46350,6780,6000,44800,3505,6640,16700,7000,7540,2040,2695,2290,2380,4155,3800,8890,9950,1235,2340,3370,4920,2565,2375,4630,7030,3855,7450,4445,6110,25698,1420,3810,1400,5830,2970,10000,43500,1505,NA,2980,14600,1035,1175,5610,1245,3530,1800,40600,3095,2180,NA,4575,2780,3805,1815,2960,2780,8730,5180,5650,2320,3525,4970,8170,9450,2990,120000,NA,2285,1370,6890,6400,178500,4855,4585,6980,4850,8260,21900,7170,NA,5450,3215,4600,11350,4430,13850,8382,14150,2195,NA,4395,18700,6720,2110,8400,7370,3730,4050,964,8090,3210,NA,2345,2275,1920,3996,1755,7260,8960,6310,2615,10900,1395,2225,4535,2070,3780,192,3665,2285,936,4245,3535,26800,1815,1880,4170,11650,6660,10650,4375,19450,1550,4435,12050,3015,6577,27896,4565,10000,1515,1100,6880,3535,2880,9000,7480,1945,NA,13100,9950,9320,1355,17000,15800,1455,18900,9640,8630,1815,4525,5800,3700,2930,3233,5200,5890,7590,7656,16000,21650,2225,9969,5800,1385,6050,5030,3335,2911,9350,6550,6590,6770,2460,8960,5420,11200,3118,1834,2365,1665,3535,33250,17779,13500,6550,1460,9100,8690,6100,7360,1385,1565,4120,NA,5750,9620,25000,724,5500,5330,35000,6940,26050,1440,1670,7010,1100,2760,2230,2145,3385,4190,1190,12450,6510,3140,4420,14350,1410,NA,9280,1390,1025,7900,20000,5130,6190,4760,4620,6100,924,3965,3060,3380,6700,3610,3700,2685,16850,5960,7150,7190,3220,1500,3115,117000,1205,3500,2725,3510,774,8190,2715,1635,6140,12000,4340,8400,4995,4800,4580,9660,850,1225,2095,6120,6300,1885,4080,3530,6330,1780,12200,5860,1160,4745,5180,3685,8470,5940,7350,8770,522,4615,6710,2855,2875,NA,3100,2590,1380,7530,3815,1870,1400,3995,4860,10350,4380,3205,5104,2225,10250,1460,5310,2540,7870,7610,4785,7440,3810,2140,NA,NA,10350,1915,1600,22700,3200,2395,1625,592,3260,63700,8730,4250,8280,10050,9222,3370,5090,4910,6190,6280,8790,2045,5330,2805,13150,2865,NA,7100,10350,4370,1670,4780,25000,3330,14600,6340,2540,12300,2810,568,3980,2115,19750,8670,2570,4710,1885,1335,2840,67400,4077,998,4860,7810,1595,5770,1975,3280,3305,5580,12700,4310,1840,1210,3545,19300,6190,5690,2630,1735,4440,9280,4470,614,3693,1160,2530,2185,1601,1065,3815,1795,5170,6150,1745,4610,4015,5090,1352,2935,1630,456,7060,10500,5280,5110,3265,6960,2560,5630,2885,6840,3410,12350,7270,1145,1718,2280,NA,6200,1280,3535,1415,8020,6500,3120,4105,1725,3050,NA,3575,3480,7480,1611,5540,9480,5450,3540,8040,7285,1240,13200,1520,4090,6090,2500,2440,8060,205,3740,2590,787,NA,5740,26650,1215,1875,5470,5700,6490,1086,1415,2415,3945,2085,3495,6906,NA,2975,6500,33100,NA,6541,3640,2025,1800,957,11200,4720,NA,5840,5450,3590,4000,3980,863,1875,610,9530,2100,NA,670,2360,10500,5120,2230,6030,6300,3005,692,1835,2535,5360,2195,783,1235,3125,1960,3385,2300,1670,1904,3445,1435,1585,3952,517,1150,5380,7170,3080,2030,12250,4585,4195,5090,3815,2497,1662,12750,3668,NA,887,6680,1630,4239,3730,1340,1920,1605,6585,14250,919,9500,2865,2590,2135,1995,1720,4030,3535,839,12700,5680,8720,1330,9940,5100,1225,433,4620,1000,1910,1035,5840,3895,3330,4720,7755,1550,3025,2745,2440,7820,2905,2960,4585,8920,1975,5910,7610,2190,3930,7120,509,2351,2585,883,6275,1545,2600,6419,3265,963,4985,7200,3775,7690,3210,2250,3265,1435,3010,1820,3740,6230,2625,6580,3655,2525,873,5610,4030,3675,2358,1270,2759,1235,2235,3515,2310,2870,3360,1900,2390,401,3190,6870,3525,1790,1515,2360,1650,4705,2640,3635,1725,5630,2800,2925,9070,4450,5410,4075,826,2860,912,4070,2295,4865,1645,3060,6590,3205,5770,1580,953,4250,17250,4190,2665,9560,3660,3960,1995,12850,865,1440,8860,7080,639,2695,6880,2835,5030,18050,3889,4270,3265,7350,2342,5710,4425,23000,2750,2530,5320,4250,14280,9570,2595,2825,1560,2325,1395,589,2090,1625,2375,4700,3275,423,9200,495,2285,1890,10050,2325,2720,7290,4150,3550,2242,4455,3145,5370,4365,7480,849,2440,6720,3455,3610,1780,4410,7010,1625,1150,1780,1175,2725,3140,1000,6350,1520,4945,1490,4145,4900,6880,2700,1215,3810,1160,824,2430,1740,888,5170,3365,2430,11350,3380,5870,3520,2175,1030,870,6960,3695,1210,1570,697,4635,1145,2960,1725,13300,384,3120,4415,30300,2445,5600,40350,273,2375,1015,225,3200,3105,7380,1830,6140,13900,6000,1750,3495,808,914,2305,475,3970,3345,4215,3445,2310,3800,2880,6680,700,12050,1725,2850,2370,2900,17050,3625,2560,548,2855,3430,23150,485,805,4515,3190,4065,2410,1550,481,5380,4800,4400,3550,69400,3430,710,1552,1950,2650,5500,4430,306,20450,1950,651,10000,638,17748,2800,5350,1905,1735,1795,807,4145,2660,701,2050,536,1055,408,387,998,155 -"2019-06-20",45500,67300,111500,317000,140500,224000,352000,204401,1356000,242000,96400,45500,45000,260500,237500,25850,240000,42400,216500,83000,122000,171000,484500,99900,161000,76700,80500,270000,36500,98000,82500,121000,126000,472000,14400,63354,56506,256000,28400,82100,13950,31200,12000,14650,18300,162000,325500,7980,71100,8040,55300,38200,51100,92100,102000,41950,79200,162500,44300,35700,17150,298000,101000,107500,179000,410990,14450,146500,60200,36100,37350,56200,154000,42250,36300,22750,312000,37500,81500,118000,242201,200000,32200,28900,103500,6350,31300,225900,68300,273500,40400,69920,72300,41850,98000,7300,4365,39700,18100,33150,5380,20850,36600,29250,84800,423052,703000,16800,3290,91700,4955,50300,36650,153412,27200,21050,215500,84100,73500,149300,31700,422300,85300,27100,23900,33000,47200,19400,49550,155500,29550,117900,14700,40700,94200,81700,74800,21700,127000,NA,47650,39350,15850,73000,69900,250500,104800,11500,20900,59200,5090,17050,46250,49541,43450,83500,15150,723000,79000,63100,3615,57700,4085,8200,5820,6740,81137,58600,1351000,8610,6690,5580,13300,NA,17250,53100,172500,15050,14650,5920,45950,NA,60800,13150,91385,66000,22700,30000,65800,38800,174000,17900,15150,25650,174400,19800,30250,102000,10550,18174,20768,40600,108000,53600,44950,21550,295000,24500,104000,9740,12750,40700,27750,149500,76500,22300,25850,28450,7340,21350,250500,11400,66100,5770,58000,16700,25050,39650,24900,72200,59300,15900,22850,77889,11450,138500,57300,3660,102000,41750,42650,NA,17400,87400,18150,150000,37450,30300,11450,4485,44500,26300,22700,34100,9420,65800,15900,76700,19100,40800,44400,33700,54300,28100,29400,23600,11600,3240,17400,52700,49150,4265,61700,41950,2400,43100,42250,38900,6170,34600,98400,44200,13550,3170,32199,31550,16500,39050,115000,75600,36500,27950,26800,34300,3605,16150,17350,70600,65600,760,26200,7520,25500,76300,6760,74000,18650,3345,16400,52900,2370,44450,38350,26900,8820,18300,49450,17750,6380,26050,39100,7870,42400,59100,119000,54100,22900,8741,64100,27200,7610,45150,62000,26050,18118,17200,22300,43950,22300,54230,25000,52836,11450,14500,24250,66800,46550,NA,1465,3800,15800,29150,600000,10350,7160,2430,28100,4060,14000,49350,5370,90000,NA,6180,16656,12450,19700,10050,40745,67200,24200,NA,10300,11900,35400,3075,780,11200,31129,21100,11100,9880,154500,8059,49650,15350,16050,10800,21800,26900,341000,6400,20950,6600,75900,26150,74900,53500,32800,3900,37700,6640,130500,4090,40050,6192,NA,14200,33250,20200,54500,10550,12100,7220,25950,NA,6140,5160,8700,89400,35900,46500,25300,16800,47800,17500,14650,78500,12050,20850,13600,16700,38232,20850,NA,10400,3772,26550,21300,7240,50000,24900,2595,NA,20800,9460,32200,9100,94600,31700,13650,14000,6300,9380,10800,96100,16400,NA,12000,12050,NA,21100,15000,29450,27050,58800,27700,11150,7590,2925,70700,9550,3315,37350,7330,6490,1380,7880,13650,4285,12350,4120,15000,24850,10050,11250,21800,92800,8800,20750,1815,26131,7720,61600,583000,31800,12713,26200,44917,6400,22050,7410,5640,9370,5830,11800,10750,723,7800,26650,16650,34000,2300,6100,10700,6270,99300,38650,18300,1090,4200,8400,15805,23850,10150,5900,8470,2755,38950,10300,16450,6700,40450,25700,4825,49732,186000,10900,88000,2175,58600,18500,8050,NA,10550,67200,38450,41200,1325,108200,NA,23100,6690,5410,1625,5640,56300,3605,10100,18900,31800,2580,51100,12800,22850,9040,46350,39750,23100,10600,8420,9130,10700,31250,37000,16800,4780,11850,17200,53800,3500,2730,NA,3350,12800,51200,14150,12350,38450,3235,200500,16050,18800,83100,12200,10650,24700,13600,37100,27200,NA,25450,5750,14400,35900,11400,18500,7330,12450,2655,16900,14150,3525,25600,10750,4030,2560,5730,14450,1435,NA,2805,11650,5470,22350,5360,2310,19050,59000,4730,9820,41900,11300,5830,114000,1085,7070,3750,22100,518,11400,18850,35750,4160,3425,9760,NA,11800,17850,3490,14750,23450,9370,89000,19050,8350,8030,17150,10000,18800,20800,21150,14400,11350,4610,23900,22550,13300,26450,4685,22550,23850,12350,3150,6410,24800,9548,7210,40250,NA,9840,9090,6590,2885,6480,3255,50200,8960,40800,NA,7580,9150,3565,4635,1170,4260,9020,14650,11425,27900,30000,2990,128500,10950,20350,NA,9550,26350,108400,11600,3360,5800,4610,10050,975,3335,4780,90610,23100,8090,3890,1970,56600,3555,16450,7300,6450,1350,36200,3180,10400,21000,7890,7190,2820,9510,12500,10400,14400,21950,10450,NA,30100,16400,11650,13400,7140,19250,10600,19915,41850,6180,54100,10400,11550,70800,7430,4585,17650,5060,3710,5730,21850,24050,8490,4610,28050,5240,NA,1280,5000,3790,7290,15600,1315,3375,33700,5050,5570,9510,7950,21250,7740,5300,8010,8890,94800,30650,13250,4900,11350,2220,5910,9350,665,11950,NA,967,7980,5950,12650,5720,17800,17300,2235,12550,6400,3270,5360,13450,1975,18650,2345,10700,131000,4710,68900,11600,6620,4240,7730,5260,9000,20050,7180,NA,23948,10950,10300,1645,19150,7730,14600,1350,53500,8160,15000,7760,30318,13100,3900,24000,5110,33050,9010,4995,12400,7750,1285,4530,5750,21750,3330,13300,276,21600,5910,1539,14150,9680,13650,13900,7060,2360,13100,19050,6490,8390,1400,1750,2520,727,47650,15900,4360,10050,11250,15900,4190,2635,4016,NA,6620,8070,5700,237500,38300,2685,6860,8780,20850,14700,8120,3995,6790,1790,1475,5590,3615,21800,23350,8280,2180,2330,9360,3800,11500,1545,3035,9490,11950,3640,3875,3435,11400,6030,23600,2740,5200,8990,3740,12650,12300,1095,7430,12700,13900,2220,62000,972,21750,13000,11500,7460,78500,11300,45350,10150,14250,2530,28600,2375,14100,5600,19600,4345,13900,1445,5060,18100,NA,7890,612,4950,5580,2070,1290,8030,8240,1385,9620,10355,3110,1165,5540,6010,4250,8405,3895,20300,26000,7060,772,2690,8920,8950,1790,1400,6660,8210,2405,1935,4800,2370,8290,3615,1980,4585,8260,7970,8200,2450,11300,2470,2145,7080,9740,6790,6720,14250,12550,1245,1195,5730,2415,3860,2895,7600,25400,16250,29550,8020,1270,10750,10900,15850,4855,NA,466,1350,1240,5790,2140,3895,12650,13400,4480,23350,4330,14200,3460,10700,7970,2275,1910,12750,1690,2715,3010,5370,2855,3745,8260,10850,12852,107000,8720,7450,9280,5420,7990,9580,1595,861,24983,10350,44950,13050,3645,9620,924,2450,8540,7970,1850,13250,14750,NA,3085,3875,14900,10050,1475,10600,8870,3835,233,23600,4800,2335,NA,7120,8150,819,8410,3990,4130,10900,12850,4105,17600,3990,1975,6810,4550,3585,10600,3325,3730,14500,3295,6500,6210,3985,1775,6580,4440,1789,11000,15200,2535,17752,5170,3020,2815,4530,5540,6230,4380,3425,3535,6390,14800,17550,7630,5780,17300,24500,2540,7000,15900,20600,21950,5340,21100,9770,1315,3535,5900,503,4135,5760,7030,872,8400,7020,7470,NA,3310,7340,5930,14450,NA,14050,1355,3020,747,3880,5910,33800,9220,3000,4040,23150,7400,1155,2700,5010,14100,19100,4131,3580,2730,29800,6250,8660,2390,89900,743,10450,11300,2255,8370,4680,714,1150,4535,3010,17200,2625,11050,12450,1410,1525,7410,3510,5030,2325,2740,1700,6670,1220,2870,7510,8070,8551,1125,5310,17350,1270,5870,2290,2615,6700,41500,9420,4150,6530,19100,2785,2220,11750,1955,944,7160,11947,2635,1855,2075,2390,44000,6100,74800,46400,6850,6190,44800,3520,6640,16600,7170,7550,2040,2700,2310,2380,4150,3700,9120,9970,1245,2325,3515,4935,2570,2370,4635,7210,3890,7440,4440,6100,25698,1415,4005,1400,6340,3020,10000,43550,1525,NA,2980,14900,1065,1270,5660,1270,3480,1830,41600,3055,2220,NA,4570,2810,3705,1845,3010,2780,8530,5130,5690,2320,3760,5020,8410,9790,2990,120000,NA,2280,1400,6990,6420,180500,4870,4635,6980,4850,8330,21800,7260,NA,5460,3185,4600,11750,4425,14000,8580,14100,2195,NA,5710,18900,6800,2105,8700,7290,3820,4015,1005,8180,3250,NA,2360,2240,1890,3942,1745,7330,9220,6360,2600,10950,1405,2195,4515,2115,3780,249,3625,2325,935,4390,3495,26800,1750,1890,4170,11650,7180,10550,4395,19400,1615,4570,11800,3010,6547,27861,4545,10150,1590,1100,6880,3500,2905,8960,7820,1950,NA,13650,9850,9480,1340,16750,15600,1455,18800,9640,8960,1815,4525,5990,3750,2910,3338,5150,5940,7250,7795,16050,21650,2255,10168,5740,1410,6050,5030,3250,2907,9050,6590,6700,6780,2465,9070,5420,11100,3118,1789,2395,1665,3525,33100,17478,13650,6580,1275,9330,8820,6110,7410,1415,1550,4150,NA,5730,9830,24750,749,5500,5370,37000,7060,25800,1445,1670,7010,1120,2835,2220,2155,3345,4175,1250,12300,6600,3095,4395,14400,1390,NA,9700,1405,1060,7830,20550,5170,7200,4755,4775,6100,926,4185,3060,3350,6660,3740,3970,2685,17000,6020,7350,7360,3220,1500,3125,116500,1210,3505,2760,3545,789,8250,2750,1635,6250,12000,4345,8410,4955,4875,4730,9640,851,1230,2130,6180,6630,1915,3870,3515,6500,1790,12100,5860,1160,4705,5220,3470,8620,5890,8450,8850,545,4660,6760,2830,2875,NA,3050,2610,1370,7460,3825,1835,1400,3995,4905,10100,4475,3230,5179,2290,10400,1460,5260,2570,7960,7720,4985,7370,3810,2165,NA,NA,10300,2105,1610,22650,3320,2370,1680,597,3295,63700,9600,4275,8280,9990,9353,3445,5530,4905,6160,5850,8740,2125,5490,2890,13450,2850,NA,7230,10450,4345,1685,4890,24850,3550,14700,6400,2560,12500,2815,738,3990,2180,19700,8760,2620,4760,1930,1400,2825,67700,4135,1005,4900,8122,1571,5780,2015,3300,3385,5510,12900,4415,1865,1210,3745,19500,6350,6020,2605,1745,4430,9300,4535,615,3809,1160,2545,2190,1503,1095,3815,1715,5190,6130,1740,4590,4040,5060,1352,2885,1630,471,7070,10400,5400,5230,3320,6960,2560,5630,2855,6950,3430,12900,7340,1140,1718,2305,NA,6260,1345,3705,1405,8340,6600,3120,4090,1750,3045,NA,3640,3610,7420,1601,5550,9410,5240,3545,7930,7285,1320,13400,1535,4225,6220,2625,2455,8150,210,3835,2535,787,NA,5620,27100,1230,1900,5510,5700,6480,1131,1440,2425,3950,2030,3635,6927,NA,2865,6500,33200,NA,6575,3690,2005,2080,917,11500,4850,NA,5880,5460,3590,5200,3965,867,1925,615,9500,2105,NA,708,2345,10700,5120,2260,6150,6300,2980,692,1835,2440,5530,2200,783,1240,3150,1948,3345,2285,1695,1874,3445,1430,1585,4111,517,1155,5390,7170,3085,2020,12300,4730,4275,5150,3910,2492,1662,13000,3735,NA,1035,6900,1610,4342,3860,1340,1910,1660,6594,14550,922,9380,2885,2646,2155,2000,1710,4030,3565,839,12750,5660,8880,1420,10250,5130,1230,450,4685,1020,1940,1025,5760,3915,3330,4785,7906,1610,3040,2685,2440,7740,2855,2960,4575,8940,1995,5950,7550,2250,3895,7290,543,2326,2600,884,6350,1680,2675,6875,3270,965,4990,7360,3830,7930,3225,2250,3350,1460,3065,1785,3830,6260,2625,6510,3690,2555,884,5620,4030,3735,2506,1290,2818,1220,2235,3575,2310,2855,3355,1930,2540,402,3250,6920,3530,1820,1635,2370,1695,4690,2630,3645,1755,5600,2850,2960,9100,4545,5750,4060,827,3150,920,4165,2635,4925,1665,3080,6790,3205,5870,1585,969,4090,17500,4190,2690,9530,3735,3970,1995,13000,837,1455,10200,6740,639,2710,6730,2925,4935,18250,3904,4270,3280,7400,2312,5700,4565,22700,2755,2505,5500,4480,14328,9700,2585,2810,1570,2340,1455,593,2130,1615,2541,4690,3330,423,9200,495,2305,1910,10000,2330,2750,7390,4195,3595,2351,4500,3130,5990,4375,7480,891,2420,6740,3450,3595,1735,4455,7230,1630,1180,1760,1255,2725,3175,1000,6390,1515,4945,1490,4100,4895,6980,2610,1200,3720,1150,827,2510,1790,882,5120,3465,2400,10950,3470,6030,3505,2135,1045,886,7620,3765,1210,1606,699,4840,1150,3025,1730,13750,390,3220,4480,30350,2469,5520,40600,274,2555,1045,231,3175,3120,7260,1900,6260,13900,6100,1780,3500,831,914,2425,486,4100,3345,4240,3500,2370,3800,2965,6680,698,12100,1525,2880,2370,3025,17100,3625,2600,554,2850,3460,23000,485,805,4520,3225,4160,2440,1545,490,5430,4780,4410,3550,69500,3475,716,1594,1950,2675,5630,4600,309,20700,1955,644,10100,634,17886,2880,5280,1900,1735,1835,820,4245,2625,701,1980,536,1195,408,387,998,155 -"2019-06-21",45700,65900,113000,317000,140500,226000,348000,202968,1308000,243500,95400,45350,44900,262000,233000,26200,238500,42350,216500,83000,126500,171500,485000,99400,161000,76400,80400,270500,36650,96000,83000,122000,126000,474000,14000,62356,56029,255000,28200,81800,13900,31300,12200,14650,17450,163500,318500,8000,70100,8180,54000,37750,51200,91700,96700,41700,80300,161000,44000,35450,17150,301500,100000,105000,176800,410990,14500,144000,61200,36300,37800,55200,154500,41200,36500,22500,299500,37350,81600,117000,240287,203000,33000,29000,103000,6230,30500,223500,66600,278000,34300,68447,71100,40450,97500,7310,4335,44050,18200,33000,5490,21000,36400,29750,84100,429085,699000,16700,3255,90700,5010,50400,35500,150662,27250,21000,211000,81200,73400,146400,32400,429600,85600,26700,23650,32400,46950,19300,50000,154500,29000,117500,14950,39200,93200,84400,74700,21250,125500,NA,46000,39350,15800,73000,68200,249500,104700,11250,20800,56000,5150,16900,46000,49064,43250,82100,14750,731000,81600,62200,3760,56800,4070,8110,5820,6790,79955,58600,1339000,8740,6600,5430,13300,NA,16850,53000,168000,14800,14550,5970,45100,NA,61100,13350,90908,64100,22250,29800,65400,38400,173500,17950,14800,25150,172000,18500,30000,104500,10100,18365,20768,39950,106000,53900,44600,21700,295500,23900,103000,9610,12500,39800,26900,148000,76500,22650,25200,29100,7270,21400,256500,11250,65600,5770,59000,16450,24900,39450,24533,72100,60600,15900,22350,77591,11600,137500,56500,3500,101500,40500,41150,NA,16900,87200,18250,141000,37150,30350,11600,4365,44750,26850,23000,33850,9660,62600,15600,75700,18750,42200,41700,33800,53900,27700,29200,23250,11550,3375,16650,52500,49350,4125,61800,41150,2405,42200,44300,38200,6010,33700,98100,42800,13700,3215,32005,32600,16350,36600,115000,75100,35800,27700,26800,34300,3535,16050,17650,69800,66200,758,26800,7420,25350,74500,6850,75500,18650,3450,15800,52500,2390,42400,36400,26500,8670,17650,52700,17850,6260,26100,38450,7870,42250,59400,116000,54600,23300,8626,62400,25900,7590,45100,63000,25700,17994,16800,21900,44000,22350,53938,24700,52381,12000,14550,22500,65900,46200,NA,1460,3800,15700,28500,595000,10650,7370,2490,28000,4060,15150,51400,5530,88700,NA,6120,16570,12400,19250,10050,43561,66900,23650,NA,10150,11750,34000,3075,785,11200,29922,21500,10900,9660,150500,8336,49150,15050,15700,10700,21450,26850,337500,6350,20850,6490,72200,26300,78000,54500,32600,3850,37700,6580,133000,4060,36800,6095,NA,14300,33200,20000,52900,12250,11650,7110,25800,NA,6010,5290,9140,89300,35050,45800,24650,16550,48100,17400,14200,78100,12000,20500,13600,16350,38232,20850,NA,11000,3722,26050,21250,7350,47950,24300,2520,NA,21350,9310,33000,9130,88700,31700,13800,14300,6300,9250,11250,95400,16100,NA,11650,11400,NA,22300,15400,30950,26000,58900,27150,11350,7510,2940,69700,9450,3225,37400,7120,6490,1280,8270,12900,4290,12250,4075,14700,24550,9980,11000,21250,92800,8630,21100,1790,25450,7810,61900,577000,30900,12442,26050,46346,6540,22150,7220,5840,9670,6070,11500,10800,727,8190,26300,14950,33900,2330,6040,10700,6250,99100,38300,17500,1060,4105,8470,15709,23800,10300,5880,8440,2735,38000,10300,16100,6670,40350,24900,4785,48660,185500,10900,88000,2155,59000,18200,8000,NA,10400,67500,38000,40600,1330,107200,NA,23200,6660,5360,1585,5600,57300,3575,9940,18050,31100,2620,51000,12800,22800,8900,45950,39800,24950,10550,8660,8950,10650,31000,36800,16850,4720,11700,16550,53800,3440,2740,NA,3335,12000,51000,14000,12150,38450,3280,200000,15900,17900,81800,12000,10400,24400,13650,36250,27200,NA,25400,5620,14550,35550,11500,18550,7370,13600,2695,17050,13900,3425,27200,10650,3995,2545,5670,14400,1455,NA,2710,11550,5460,22400,5340,2275,18150,59100,5220,9870,41800,11100,5860,114000,1070,7060,3620,21700,516,11250,18750,36700,4125,3365,9700,NA,11800,17950,3550,14400,22850,9340,88700,18850,8900,7650,16750,10050,19200,20800,20550,14300,11000,4570,25700,21450,13250,26450,4630,22100,23550,12400,3065,6440,24950,8801,7240,41350,NA,9070,8650,6560,2815,6280,3280,50200,9010,40650,NA,7530,8960,3540,4640,1165,4240,8730,14500,11238,28650,30050,2950,124500,10850,19950,NA,9450,26100,108400,11850,3305,5750,4575,10000,975,3345,4830,90414,23450,8210,3740,1895,57800,3455,16100,7050,6300,1325,35550,3145,10300,20050,7740,7050,2820,9300,12400,10400,14400,21500,10750,NA,29500,16900,11600,14150,7200,19100,10450,20338,41400,6070,54100,10150,11550,70700,7450,4560,17600,4950,3700,5660,21850,23300,8420,4730,27650,5260,NA,1360,5140,3680,7230,14550,1300,3350,33800,5110,5650,9420,7820,21450,7740,5300,8340,8960,95000,30000,13550,4900,11250,2215,5850,9300,665,11950,NA,930,8050,5990,12400,5800,17800,16700,2225,12600,6350,3150,5310,13400,1945,18700,2280,10400,129500,4725,76500,11350,6420,4205,7660,5140,9570,19350,7160,NA,23672,11050,10100,1655,19100,7680,14450,1335,52900,8130,15000,7680,28745,12850,3885,23600,5010,33800,8880,4990,12450,7980,1270,4595,6000,21850,3190,13200,258,21300,5960,1523,13800,9660,13850,14300,6900,2365,13000,18850,6380,8200,1380,1740,2520,728,48750,15800,4300,9780,11150,15600,4250,2630,4011,NA,6650,7680,5620,237500,38300,2605,6910,8630,20750,14200,8111,3990,6780,1770,1455,5600,3540,21650,23450,8120,2180,2260,9210,3795,11600,1505,3080,9680,11750,3620,3855,3405,11100,6010,23500,2730,5260,8930,3855,12700,13350,1085,7330,12750,13950,2120,62000,960,21900,14150,11400,7350,78600,11900,45150,9800,13900,2445,28100,2380,13850,5450,18500,4310,13950,1430,5050,17900,NA,7750,614,5000,5580,2005,1280,7780,8250,1385,9420,10237,3040,1160,5370,6060,4235,8493,3930,20100,26000,6890,732,2680,8510,9250,1760,1395,6450,8200,2385,1815,4775,2365,8390,3565,1980,4700,8200,8040,8200,2400,11450,2520,2125,6970,9400,5500,6690,14050,12050,1235,1190,5720,2425,3815,2740,7570,25550,16200,29550,7950,1270,10700,11000,15900,5150,NA,441,1340,1235,5700,2060,3890,12350,13350,4480,22700,4470,14200,3440,10400,7960,2280,1910,12650,1690,2785,3445,5300,2825,3735,8460,10900,12754,107000,9150,7280,9520,5400,7910,9140,1570,863,24983,10100,46200,13000,3530,9620,923,2350,8270,7910,1755,13050,14300,NA,3055,3870,14700,9970,1465,10800,8840,3805,208,23900,4780,2325,NA,6980,8090,820,8330,4055,4695,10650,12600,4160,17450,4000,1980,6790,4555,3610,10250,3310,3685,14200,3195,6520,6220,4135,1735,6680,4440,1807,10800,15000,2510,17614,5190,3095,2810,4455,5630,6150,4350,3415,3695,6240,14850,17300,7730,5450,17150,25000,2540,6980,15350,20800,22100,5370,20850,9730,1315,3620,5890,476,4095,5520,7000,844,8390,6930,7290,NA,3325,7260,5950,14150,NA,14050,1340,2995,741,4050,6010,33600,9180,3060,3990,23250,7220,1120,2650,5090,14000,19050,4071,3540,2685,29600,6220,8580,2410,89800,726,10900,11200,2255,8280,4885,723,1140,4525,2905,17150,2590,11100,12600,1410,1425,7400,3605,5110,2295,2700,1670,6640,1310,2890,7460,8120,8469,1115,5230,17400,1230,5810,2295,2575,6540,41500,9410,4075,6420,18700,2920,2220,11900,1930,932,6970,12285,2725,1810,2030,2360,43900,5820,74600,46300,6830,6230,44650,3520,6580,16950,7060,7420,2010,2695,2305,2380,4170,3590,9120,9990,1225,2250,3375,4870,2595,2315,4540,7130,3905,7480,4850,5910,25948,1425,4055,1390,6600,3925,10050,43350,1505,NA,2980,14600,1030,1215,5600,1235,3495,1780,41650,3145,2295,NA,4465,2810,3740,1790,3065,2780,8800,5140,5690,2320,4060,4980,8370,9940,2990,121000,NA,2300,1390,6770,6440,182000,4835,4610,7010,4870,8350,21150,7180,NA,5420,3090,4600,11700,4525,13950,8541,14300,2195,NA,5770,19000,6770,2110,8630,7400,3820,3935,1010,8150,3250,NA,2300,2235,1910,3820,1755,7330,9090,6820,2580,10750,1420,2180,4545,2060,3780,224,3685,2255,922,4285,3415,25750,1745,1890,4170,11650,6850,13300,4415,19250,1600,4815,11750,3040,6547,27686,4490,10100,1605,1100,6970,3470,2875,8990,7450,1980,NA,13150,9730,9630,1310,16450,14850,1425,18500,9580,8940,1815,4525,5860,3790,2950,3263,5240,5890,8700,7755,16250,21600,2215,9831,5900,1425,6060,5030,3260,2859,9270,6550,6590,6740,2450,8980,5420,10900,3184,1685,2360,1645,3500,33200,17829,13450,6840,1065,8800,8610,6200,7590,1425,1495,4130,NA,5640,9830,24150,730,5500,5450,35900,7070,25900,1440,1660,7010,1120,2880,2230,2190,3370,4150,1265,12700,6480,3060,4330,14500,1400,NA,9500,1365,1065,7800,20600,5150,7000,4750,4700,5980,918,4450,3060,3450,6700,3580,3965,2685,17150,5880,7110,7360,3220,1490,3220,116000,1205,3385,2750,3500,783,8300,2745,1635,5810,12300,4295,8370,4980,4920,4580,9530,852,1240,2055,5990,7000,1970,3770,3715,6540,1780,12000,5920,1160,4650,5160,3320,8430,5790,8620,8770,532,4645,6700,2770,2870,NA,3100,2610,1355,7510,3800,1820,1375,3975,4890,9990,4455,3190,5204,2260,10350,1460,5220,2545,7860,7800,4970,7320,3870,2280,NA,NA,10300,1940,1610,22700,3160,2370,1680,591,3305,63900,9480,4220,8060,10050,9156,3405,5170,4895,6240,5530,8630,2265,5640,2875,13250,2795,NA,7130,10300,4315,1650,4805,24150,3490,14650,6300,2560,12700,2830,828,3910,2200,19800,8560,2555,4715,1885,1490,2790,68500,4126,1015,4820,8042,1551,5780,1880,3235,3400,5420,12800,4320,1845,1210,4710,19500,6460,6600,2690,1755,4440,8870,4420,618,3818,1185,2521,2165,1439,1090,3790,1800,5070,6090,1730,4510,4040,5040,1334,2850,1630,463,6970,10450,5350,5380,3320,6920,2560,5630,2880,7020,3415,13050,7250,1100,1713,2300,NA,6100,1310,4815,1415,8180,6600,3110,4090,1725,3065,NA,3625,3580,7150,1535,5510,9180,5130,3540,7880,7209,1340,13950,1460,4390,6110,3300,2465,7960,207,3685,2475,787,NA,5540,26600,1250,1890,5490,5770,6460,1118,1460,2425,3945,2000,3620,6920,NA,2940,6325,33200,NA,6441,3715,2130,2085,917,11600,4755,NA,5890,5360,3590,4835,3930,861,1920,621,9420,2120,NA,683,2295,10750,5130,2295,6290,6310,2970,692,1810,2435,5370,2225,780,1215,3110,1900,3280,2310,1825,1874,3490,1420,1590,3934,520,1180,5350,7230,3080,2005,12450,4650,4275,5050,3910,2541,1644,13050,3708,NA,1341,6780,1610,4275,3860,1340,1890,1660,6785,14300,922,9370,2805,2626,2155,2600,1690,4220,3565,839,12850,5600,8750,1375,10450,5100,1420,440,4665,998,1910,1035,5790,3910,3330,4775,7780,1590,3000,2395,2500,7460,2825,2930,4595,8890,1965,5700,7880,2290,3875,7110,526,2320,2590,882,6450,1800,2640,6875,3270,962,4985,7560,3815,7950,3185,2250,3480,1480,2995,1855,3700,6210,2575,6530,3650,2555,924,5610,4015,3680,2468,1260,2796,1225,2250,3605,2315,2835,3385,1910,2520,400,3220,7020,3570,1800,1440,2350,1670,4700,2630,3660,1745,5410,2880,2905,9000,4550,5660,4065,815,3210,913,4110,2585,4940,1670,3045,6800,3270,5790,1545,975,4075,17450,4220,2680,9300,3710,3960,1975,12950,862,1425,10500,6390,639,2735,6580,2910,4735,18150,3918,4350,3340,7290,2384,5750,4485,23050,2790,2440,5700,4450,14280,9790,2560,2845,1570,2305,1455,596,2135,1655,2557,4695,3295,423,9210,495,2245,1985,11950,2315,2825,7040,4200,3530,2303,4510,3135,5950,4395,7520,868,2460,6630,3540,3535,1680,4390,7230,1635,1165,1735,1245,2725,3190,1000,6390,1525,4945,1490,4285,4805,6900,2615,1175,3805,1140,827,2455,1760,873,5000,3450,2430,10500,3360,5890,3420,1865,1040,880,7630,3820,1210,1565,700,4830,1230,3025,1710,13300,392,3200,4495,27950,2456,5520,41850,267,2590,1035,227,3105,3110,7300,1900,6080,14300,6100,1745,3550,830,914,2370,488,4165,3480,4300,3475,2360,3800,2925,6680,683,12100,1600,2835,2370,3080,17200,3575,2600,548,2840,3465,22600,485,805,4560,3225,4230,2405,1515,488,5560,4800,4400,3550,69300,3500,727,1564,1950,2675,5640,4565,306,20500,1925,669,10150,640,17444,2935,5100,1870,1710,1815,835,4150,2655,701,1965,536,1160,408,387,998,155 -"2019-06-24",45500,66900,113500,321500,142500,229000,348500,199148,1293000,244500,95900,45050,44850,260000,229500,26050,236000,43400,214000,83900,126000,169500,481500,99400,160500,77000,81300,271500,36950,95500,83200,122500,129500,469500,14050,62755,54791,254000,28350,81100,13950,30900,12300,14600,17850,162500,330000,8270,71000,8120,56200,37700,51300,91200,95800,42250,82500,159500,44700,35400,17000,300500,101000,104500,169900,409517,14800,143000,60900,36650,38750,53000,153000,42000,35800,22300,302500,37050,79700,117500,237893,198000,32600,28550,102500,6420,30300,221700,64900,277500,31100,67662,69200,41200,93400,7390,4475,42050,18050,33250,5630,20700,35800,29450,83700,422177,693000,16400,3275,94300,5050,50200,35500,152312,26900,21050,208500,81100,72900,146900,32600,424000,84300,26800,23550,32900,46500,19000,50400,158500,29400,117300,14900,40750,93800,82700,74200,22100,124500,NA,47500,38800,15850,72100,67200,248500,101600,10700,20700,55300,5030,17100,47350,48397,43050,81000,14800,732000,81000,61900,3780,56600,4070,8180,5830,6570,80743,58100,1352000,8740,6580,5430,13100,NA,17200,52400,168000,14950,14350,5990,45300,NA,60800,13100,89765,62200,21950,29300,63300,38300,172000,17450,15450,23900,172000,18200,29500,103000,10050,18030,20768,38300,108500,52100,43100,21300,291000,24350,103500,9790,12800,38250,27250,149000,76500,23000,25200,28700,7200,21050,247000,11700,64400,5730,58300,16700,24700,39350,23800,70800,60000,15900,22850,77790,11400,135500,54000,4055,100500,41500,40000,NA,17250,86100,17850,142500,36800,30600,11650,4460,44200,26300,22550,33550,9500,63500,15500,73500,18650,43400,44250,33200,53300,28350,28250,23000,12050,3355,17450,51700,49750,4150,61200,41550,2415,42450,45550,41400,5820,35000,98300,42600,13950,3275,31810,32550,16150,36000,111500,74500,39000,27600,26750,33800,3410,15950,17650,69400,63800,749,26350,7370,25900,74200,6880,75000,18750,3740,15850,53200,2405,42750,35550,27100,8550,18150,52800,18250,6440,28750,39000,7850,42450,60000,120000,55100,23000,8722,63800,26200,7580,44150,63000,26900,17661,16400,22400,44800,22450,54327,24200,52745,11900,14500,22900,65000,46350,NA,1490,3710,15450,28150,585000,10400,7200,2575,27950,4035,14800,50500,5580,86000,NA,6090,17001,13700,19200,9610,43639,68300,24500,NA,10050,11800,34800,2880,801,11150,29440,21250,11250,9700,150000,8040,49750,15200,15600,10700,21600,26700,342000,6500,20350,6700,72800,27000,76500,52500,32350,3975,37700,6550,132500,4010,35000,6143,NA,14500,32700,19950,53400,12400,11600,7100,25750,NA,6130,5150,9160,89600,34950,44050,24650,16500,48150,17900,14400,77200,11650,20300,13300,15850,38423,20400,NA,11000,3832,26400,20700,8900,48900,24150,2515,NA,21200,9160,31650,8980,87400,31750,13600,14200,6190,9220,11350,96200,16100,NA,11600,11700,NA,19750,15000,31350,25250,58800,27250,11550,7410,2865,68400,9460,3115,36550,6800,6440,1230,8420,13500,4230,12200,4070,14800,23900,10100,11450,21100,93000,10200,20750,1810,24817,8150,60400,580000,29800,12261,25050,45632,6750,22150,7090,5860,9640,5900,11300,10750,738,7540,25250,14800,33850,2300,6050,10700,6200,99900,38450,17750,1060,4170,8520,15661,23700,10700,5890,8300,2695,38200,10450,15800,6520,40800,24800,4585,49342,185000,10500,87500,2150,55000,18200,8030,NA,10200,68300,37050,40200,1305,105900,NA,22200,6630,5270,1555,5620,57300,3575,9710,18850,30900,2545,50800,12700,22450,8800,45950,39400,26700,10500,8750,8860,10550,31050,37000,16500,4655,11500,16450,53700,3395,2700,NA,3325,11900,48800,14050,12100,38250,3200,199000,15500,17700,80900,11500,10300,24750,13400,35050,27250,NA,24750,5450,14300,35350,11550,18400,7400,13950,2770,17150,13800,3630,26600,10450,4000,2450,5590,14250,1455,NA,2785,11650,5360,21800,5250,2325,18250,59200,5140,9880,41400,11000,5890,114000,1080,7050,3600,21900,525,11150,18700,35950,4115,3310,9690,NA,11600,17550,3440,14450,23100,9200,88900,18600,8580,7550,16500,9830,17700,20800,20450,14100,11050,4520,24750,22300,13000,26350,4630,22600,22900,12250,3405,6280,24850,8433,7100,39800,NA,8800,8610,6400,2810,6470,3280,49400,9110,40500,NA,7470,8850,3550,4570,1135,4275,8450,14400,11050,28350,30201,2990,121000,11100,20000,NA,9690,26000,109300,12200,3310,5680,4615,9930,977,3335,4885,88055,23000,8570,3600,1880,58900,3345,15900,6920,6210,1325,35150,3265,10250,18400,7610,7050,2845,9220,11900,10400,14400,21200,10700,NA,29100,16500,11700,14500,7100,18650,10200,19962,41250,6020,53200,10600,11500,70500,7480,4490,17550,4810,3680,5800,21900,23500,8370,4885,27650,5370,NA,1280,5130,3860,7250,14750,1330,3280,33350,5230,5620,8790,7750,21650,7740,5290,8520,8780,95600,29700,13100,4880,11550,2230,5510,9030,662,11650,NA,945,7960,6010,12300,5790,17600,17000,2265,12650,6110,3130,5190,13350,1910,18400,2420,10400,133500,5900,75800,11350,6450,4180,7600,5010,9790,19300,7120,NA,23547,11300,9840,1605,18900,7700,14450,1355,51900,8000,15000,7660,28507,12700,3970,23750,4830,32950,8800,4990,12250,8490,1265,4610,5820,21950,3090,13350,267,21250,5990,1568,13600,9660,12900,14200,6730,2310,12900,18850,6200,8330,1415,1730,2550,717,46800,15250,4500,9480,11050,16700,4070,2625,3795,NA,6570,7620,5840,238000,38200,2780,6760,8500,20950,14750,7945,3875,6870,1765,1465,5530,3485,21350,25650,8080,2180,2220,9100,3780,11450,1550,3120,9350,11600,3580,3910,3375,11000,6310,23150,2725,5120,8860,3955,12650,12600,1080,7500,12900,14100,2150,61800,946,21550,13450,11250,7050,77100,11500,45150,9900,13350,2310,28050,2395,14000,5070,18500,4295,13850,1410,4825,18000,NA,7590,576,5000,5610,2010,1255,7770,8210,1370,9310,10039,3020,1120,5390,6050,4240,8257,3895,20300,26000,6730,705,2705,7900,9160,1810,1600,6610,8040,2390,1795,4770,2335,8360,3640,1920,4840,8120,8020,8170,2365,11300,2490,2095,6870,9310,5780,6400,14000,11950,1235,1180,5710,2415,3795,2835,7800,25900,16050,29550,7920,1265,10350,11050,15850,5190,NA,452,1340,1185,5500,2045,3895,12100,13300,4480,21550,3850,13700,3435,10300,7820,2400,1880,13000,1680,2740,4475,5360,2815,3950,8800,10850,12656,106000,8880,7260,9330,5420,7970,9160,1975,851,24983,9020,45850,13150,3810,9350,918,2310,8230,7920,1685,13050,14000,NA,3040,3780,15200,9930,1420,10300,8950,3925,192,23100,4800,2310,NA,6860,7870,834,8510,4170,4450,10650,13700,4245,17000,3740,2005,6730,4485,3665,10150,3295,3740,14150,3280,6500,6190,4130,1730,6700,4300,1681,10700,15100,2460,17523,5190,3070,2795,4405,5610,6040,4205,3325,3600,6160,14800,17200,7820,5250,17350,24600,2570,6940,15800,20800,22050,5420,20800,9730,1315,3545,5810,479,4055,5380,7000,813,8100,6980,7240,NA,3300,7660,5990,14300,NA,14100,1390,3005,741,4185,5670,33200,9150,2960,4025,23150,7200,1145,2595,5050,13850,19050,3984,3520,2705,29050,6440,8570,2420,89300,726,10800,11600,2240,8280,5290,717,1140,4440,2935,16450,2605,11100,12750,1395,1435,7220,3550,5230,2260,2690,1685,6640,1305,2775,7180,8270,8427,1085,5250,17450,1225,6630,2265,2645,6620,41600,9430,4050,6250,18650,2990,2220,11550,1905,922,7140,12237,2650,1840,2100,2440,43750,6000,74500,46000,6850,6200,44000,3515,6480,16750,7280,7420,1920,2700,2310,2380,4125,3575,8920,9990,1240,2075,3375,4850,2520,2280,4830,6980,3950,7530,4800,5800,25698,1440,4120,1385,6750,3810,10000,43400,1500,NA,2980,14550,1010,1235,5630,1200,3480,1775,41850,3210,2310,NA,4450,2730,3805,1745,2875,2780,8830,5150,5710,2320,4075,4920,8170,9970,2990,120000,NA,2290,1360,6660,6390,182000,4815,4570,7010,5080,8080,21050,6560,NA,5390,2835,4600,11650,4415,13200,8461,13350,2195,NA,5740,19100,6770,2070,8600,7410,3800,3905,1015,8150,3300,NA,2520,2245,1835,4092,1760,7290,9060,6940,2530,10750,1405,2185,4635,2020,3780,245,3630,2325,918,4715,3425,26400,1715,1875,4170,11800,7070,13700,4425,19550,1615,4600,11200,3095,6557,27546,4315,10250,1550,1100,6860,3615,2800,8910,8370,1970,NA,13200,9950,10300,1355,16550,15000,1440,18700,9740,9070,1815,4525,5670,3700,2985,3250,5050,5910,8380,7439,15800,21450,2230,9751,6380,1410,6070,5030,3240,2837,8910,6780,6580,6760,2455,8810,5420,10700,3215,1694,2345,1680,3500,33100,17353,13650,6680,1180,9250,8490,6070,7590,1385,1620,4180,NA,5810,10350,24750,732,5500,5410,34400,7080,26250,1445,1630,7010,1100,2905,2220,2150,3340,4150,1380,12750,6410,3115,4460,14150,1370,NA,9520,1395,1065,7800,20400,5080,7000,4760,4580,6200,925,4310,3060,3490,6710,3745,3790,2610,16850,6120,6840,7280,3220,1505,2910,119000,1210,3345,2850,3640,778,8230,2730,1635,5250,12600,4315,8280,4985,4725,4550,9300,849,1285,2025,6140,7270,1900,3640,3680,6610,1700,11850,5880,1160,4635,5270,3315,8220,6030,8620,8620,532,4575,6840,2760,2870,NA,3005,2610,1340,7500,3800,1845,1375,3975,4715,9940,4465,3165,5154,2230,10350,1460,5250,2505,7600,7580,4980,7310,3805,2310,NA,NA,10200,1870,1605,22650,3230,2365,1675,575,3370,63100,9160,4245,8020,10050,9043,3320,5130,4805,6100,5550,9020,2215,5950,2845,13200,2790,NA,7000,10550,4315,1640,4735,26300,3445,14200,6580,2315,12500,2800,701,4000,2180,19950,8550,2725,4755,1885,1410,2820,68600,4111,1025,4945,8002,1557,5750,1895,3215,3390,5300,12800,4415,1820,1210,4460,18850,6300,6500,2560,1770,4480,8800,4610,620,3780,1145,2467,2190,1452,1095,3820,1865,5130,5920,1810,4500,4025,5000,1419,2710,1630,462,7200,10550,5340,5260,3320,6950,2555,5630,2920,6940,3330,13400,7250,1210,1708,2270,NA,6030,1365,6250,1410,8170,6590,3130,4080,1720,3045,NA,3580,3625,7140,1520,5460,9390,5100,3540,8440,7552,1340,14100,1475,4200,6100,3020,2480,7810,209,3665,2455,787,NA,5640,25000,1220,1895,5490,5710,6340,1100,1430,2430,3965,2005,3540,6884,NA,2935,6275,28200,NA,6842,3700,2100,2020,917,11350,4715,NA,5840,5390,3590,4875,4040,859,1920,637,9550,2135,NA,647,2285,10750,5080,2300,6350,6250,2930,636,1765,2435,5240,2200,752,1230,3065,1935,3400,2305,1845,1943,3510,1420,1595,3974,524,1185,5260,7170,3005,2110,12500,4675,4020,5180,3815,2535,1649,12850,3662,NA,1407,6320,1605,4140,3700,1475,1865,1645,6871,14150,923,9450,2755,2615,2150,2365,1665,4375,3560,839,13050,5600,8730,1395,10800,5160,1400,430,4660,981,1880,1025,5630,3885,3330,4755,7806,1575,3135,2190,2505,7970,2860,2950,4615,8880,1950,5700,7780,2310,3790,7090,520,2323,2580,883,6300,1795,2605,6596,3275,949,4920,7610,3760,8100,3220,2250,3320,1580,2900,1800,3720,5940,3010,6500,3610,2530,920,5580,4010,3720,2440,1275,2740,1190,2260,3590,2305,2835,3370,1905,2420,384,3325,7050,3560,1790,1475,2335,1680,4800,2645,3625,1730,5240,2860,2790,8720,4550,5660,4050,818,3120,900,4035,2490,4885,1660,3025,6810,3265,5630,1650,969,4130,17300,4220,2695,9220,3535,3960,1980,12800,854,1455,9500,6430,639,2725,6650,2840,4475,18250,3909,4480,3215,7060,2445,5700,4535,24200,2745,2490,5480,4340,14280,9750,2490,2760,1625,2250,1455,597,2330,1665,2316,4655,3280,423,9160,495,2280,1990,12550,2320,2680,7050,4120,3510,2379,4495,3055,5870,4400,7640,889,2440,6670,3440,3700,1585,4335,6960,1695,1165,1710,1265,2725,3130,1000,6440,1515,4945,1490,4670,4765,6840,2600,1200,3670,1140,811,2450,1745,862,4900,3250,2430,10900,3335,5840,3285,1575,1050,855,7600,3825,1400,1756,692,4750,1245,2910,1730,12700,390,3180,4450,26000,2361,5670,40650,263,2475,1020,197,3130,3130,7290,1865,6280,14000,6090,1790,3600,812,914,2425,485,4110,3485,4170,3460,2410,3800,2865,6680,632,12000,1555,2875,2375,2955,17000,3580,2570,544,2790,3540,23000,485,805,4565,3220,4025,2410,1495,497,5710,4840,4310,3550,67100,3445,740,1535,1950,2720,5640,4525,299,20700,1930,652,10150,656,14574,2960,4850,1800,1755,1770,839,4115,2625,701,2020,536,1145,408,387,998,155 -"2019-06-25",45600,66700,114500,313000,141500,232000,352000,198670,1320000,245000,96100,44950,44950,259000,229000,25700,236500,43500,215000,84300,130500,167500,474500,99300,160000,77200,80300,269500,36850,94600,84100,121500,122500,479000,13950,63254,54314,257000,28300,80800,13950,30600,12250,14600,17600,166500,326000,8210,74200,8200,54600,37650,51400,92100,94200,42150,81600,160500,44850,35250,17200,301500,100000,103500,170300,401661,14600,142500,59800,36900,38600,53600,144500,41550,36150,22100,299000,37300,80000,117500,233585,192000,32450,28800,103000,6400,29900,213200,63200,281000,30350,67564,69300,40900,95300,7420,4420,40050,18450,33200,5460,21000,37150,28700,83800,420231,690000,16500,3250,91200,4985,50900,36900,153176,26500,20600,201000,81500,73000,146100,32200,422500,80400,26400,23100,31300,46400,18950,50100,152000,29350,116400,14850,40250,92200,82900,73700,21650,125000,NA,47900,38350,15500,72200,65400,250000,101200,11300,20600,61300,4995,17050,47650,48302,42850,80900,14900,720000,80700,62200,3660,57300,4025,8230,5830,6500,81137,59400,1348000,8660,6520,5350,13150,NA,17250,53600,173500,14850,14350,5950,44950,NA,59700,12950,89193,60800,21950,29000,62900,38450,174000,16700,15050,24150,173100,18150,27150,101500,10150,17122,20722,36900,109500,52200,41850,21600,293000,24000,102000,9670,12500,37950,26750,146000,76500,22400,25300,26700,7170,21600,247000,11600,62900,5670,57400,16150,24550,38650,23333,70200,60400,15750,21000,77393,11400,136000,54500,3860,101000,41800,39700,NA,17100,86800,17900,144000,37150,31050,11550,4420,43950,26250,22250,32950,9230,62400,15500,74800,18350,43300,42450,32350,52700,27950,28750,22200,11700,3295,16850,51600,49700,4185,60600,41500,2420,41100,44950,40900,5690,34300,97100,42200,13950,3255,31032,30850,15650,36100,112000,74900,39100,27250,27350,33850,3380,15700,17450,68900,62900,728,25350,7300,25550,73300,6820,74000,18700,3590,15550,52700,2365,42350,35500,26800,8300,17950,53400,18100,6450,28400,39100,7760,41900,60000,120500,54300,23550,8808,62600,25650,7480,41100,62400,26000,17786,16100,22700,44700,21550,51800,24250,51927,12000,14300,22450,64300,46000,NA,1470,3685,15150,28450,577000,10200,7060,2510,28550,3935,14750,46400,5580,80900,NA,6030,16527,13150,19000,8880,41292,66400,23050,NA,9990,11500,34650,2740,771,10950,29536,20200,11000,9570,148000,7782,49200,15050,15000,10700,20850,26550,342000,6510,20350,6500,72900,26500,76900,50900,32350,3920,37550,6450,130000,4095,35350,6056,NA,14100,32500,20000,52400,11700,11600,6980,25750,NA,6030,5270,9090,88000,34650,43450,24550,16200,47900,17850,14000,77000,11350,19850,13000,15900,37851,20400,NA,10300,3800,25950,21250,8220,48100,24200,2435,NA,20000,9250,31300,9000,86600,31800,13600,14100,6250,8780,11050,95000,16050,NA,11550,11400,NA,19350,14050,31000,25300,57700,26700,11650,7370,2855,67000,9450,3040,35800,6680,6450,1200,8270,13600,4115,11950,4045,14300,24050,10550,11550,20550,92400,8780,20200,1815,24817,8030,61000,568000,27950,12351,25100,45155,8770,22200,7000,5860,9330,5470,11350,10550,727,7450,25350,14800,33100,2300,5990,11100,6170,96500,40200,17550,1050,4165,8510,15184,23350,10600,5850,8250,2655,38200,10400,15950,6300,40000,24450,4520,49635,184000,10450,87500,2100,50700,17950,7930,NA,10000,68200,35900,40850,1255,106300,NA,22600,6570,5230,1520,5550,57800,3490,9520,18100,31100,2560,50100,12600,22400,8680,46050,40550,26900,10550,8800,8630,10450,29250,36350,16750,4520,12700,16750,53000,3370,2645,NA,3310,11900,46500,14150,11950,37100,3135,199000,15500,17900,81800,10650,10200,24150,13250,33200,27000,NA,24900,5380,14000,35100,11600,17450,7270,13750,2755,16800,13150,3480,25900,10250,4570,2465,5440,13950,1370,NA,2940,11550,5340,20750,5180,2225,20450,59000,5010,9860,41400,10900,5910,112000,1080,7030,3600,21900,512,11200,18500,34800,4110,3270,9510,NA,11650,17550,3375,14200,22200,9440,88900,18550,8470,7540,16550,9700,17000,20750,20500,14250,10850,4545,23650,21600,12850,26150,4565,22600,23100,11900,3430,6170,24500,7842,7290,39300,NA,8620,8690,6360,2800,6250,3210,48650,9120,40700,NA,7440,8720,3445,4355,1140,4270,8700,14100,10957,26750,30201,2965,119000,11050,21450,NA,9410,25700,110400,11950,3295,5580,4580,10000,956,3320,4910,86384,22500,8370,3600,1880,57900,3250,15100,6790,5910,1320,35350,3175,10150,18350,7550,6760,2820,9250,12000,10400,14350,21300,10350,NA,28850,15200,11700,14450,6980,18850,10400,19774,40950,6030,53100,10300,11600,68600,7410,4370,17200,4650,3545,5620,21950,23250,8350,4920,27900,5790,NA,1335,5120,3640,7190,14200,1310,3150,33450,5180,5600,8680,7400,21700,7740,5110,8500,8800,95300,29900,13200,4815,13100,2250,5430,8650,658,11700,NA,937,7860,6000,12300,5740,17600,16400,2180,12100,6190,3030,5150,13450,1865,18400,2330,10150,130000,6320,73100,11500,6530,4075,7510,4930,9610,18650,7090,NA,23547,10450,9700,1630,18850,7690,14050,1365,51600,8000,15000,7460,28364,12500,3900,22300,4920,32450,8700,4900,12250,8330,1260,4610,5610,21950,3110,13550,262,20650,5930,1548,13300,9600,12850,13200,6790,2315,12750,19400,6100,8270,1395,1705,2525,695,44150,14900,4360,9370,10700,17300,3910,2615,3959,NA,6440,7360,5690,237000,38000,2705,6820,8250,20600,14300,7858,3800,6870,1745,1525,5570,3420,21450,25350,7930,2135,2115,8990,3745,11250,1530,3075,9300,11650,3590,3870,3375,10950,6280,23050,2745,5080,8890,3890,12600,11700,1050,7410,12850,13950,2060,62000,930,21450,12500,11200,6880,78000,11000,44700,10700,14250,2355,26700,2355,13850,5040,17850,4370,13550,1385,4930,17950,NA,7640,565,4985,5620,1980,1240,8130,8180,1385,9230,9822,3065,1130,5240,5900,4140,8051,3835,19850,25900,6530,679,2625,7440,8990,1775,1615,6520,7850,2295,1715,4725,2320,8400,3580,1925,5010,8070,7990,7760,2330,11300,2480,2070,6820,9310,5700,6400,14100,11650,1315,1160,5610,2380,3735,2800,7470,26100,16150,29500,7870,1255,10200,10800,15800,5040,NA,491,1390,1110,5590,1980,3950,12100,12900,4480,19800,3795,13100,3500,10600,7030,2405,1840,12650,1655,2665,4260,5350,2795,3885,8050,10600,12214,105500,8450,7190,9290,5400,8040,8840,1800,903,24583,8100,44550,13100,3660,9080,930,2375,8190,7760,1665,12750,14200,NA,3045,3790,14900,9780,1400,10000,8860,3860,194,22650,4830,2300,NA,6800,7600,850,8260,4290,4540,10400,14150,4245,17000,3725,2000,6560,4420,3615,10100,3280,3730,14000,3295,6210,6130,4115,1715,6480,4205,1677,10700,14350,2420,17386,5120,3015,2810,4405,5590,5730,4135,3390,3675,6110,14800,17250,7840,5150,18000,24200,2570,6840,15050,21000,22000,5400,21300,10050,1315,3550,5810,463,3915,5420,6970,813,8020,7030,7230,NA,3255,7420,5900,14100,NA,14100,1385,3100,722,4140,5590,32550,9030,2940,3900,24000,7110,1130,3370,5010,13650,18650,3811,3470,2690,30600,6210,8550,2310,88000,724,10150,11700,2350,8320,4610,704,1115,4440,2825,16600,2570,11000,12800,1410,1440,7130,3380,5040,2305,2635,1665,6640,1275,3365,7030,8250,8222,1080,6130,17450,1205,6410,2400,2560,6670,41650,9370,3840,6090,18700,2910,2220,11200,1870,912,6730,12527,2575,1815,1955,2360,43800,5770,75000,45550,6750,6080,43950,3440,6570,16600,7300,7320,1525,2640,2280,2380,4010,3545,8750,9940,1210,2020,3350,4730,2390,2225,5090,6850,3900,7410,4700,5950,25648,1420,4025,1360,6250,3785,10000,43050,1490,NA,2980,14650,999,1255,5770,1175,3465,1845,40350,3240,2215,NA,4435,2735,3760,1705,2875,2780,8750,5150,5930,2320,3700,4865,8090,9690,2990,119000,NA,2325,1360,6750,6360,178500,4815,4510,6970,4810,8010,21250,6680,NA,5440,2790,4600,11500,4310,13750,8223,12850,2195,NA,6130,18600,6650,2070,8450,7340,3730,3920,1005,7980,3210,NA,2550,2195,1840,4013,1755,7200,9170,6560,2565,10350,1400,2175,4530,2010,3780,259,3750,2265,913,4595,3375,25150,1750,1940,4170,11600,6730,14000,4435,19550,1610,4575,11150,2960,6479,27476,4320,10000,1505,1100,6810,3455,2790,8820,8720,1965,NA,13150,9600,9800,1310,15750,14750,1395,18250,9590,8850,1815,4525,5760,3570,2985,3217,5000,5880,8720,7449,15350,21450,2285,9315,6040,1595,6010,5010,3175,2781,8630,6600,6650,6750,2445,8790,5420,10400,3184,1694,2340,1665,3540,33000,16852,13500,6800,1350,9140,8440,5990,7590,1390,1575,4050,NA,5710,11900,25000,711,5500,5210,33350,7010,26550,1460,1615,7010,1180,2865,2205,2065,3325,4115,1350,12500,6280,3030,4460,13800,1345,NA,9460,1375,1050,7750,20350,5010,6330,4725,4500,6080,933,4280,3060,3455,6840,3635,3755,2590,16150,5920,6930,7280,3220,1515,2950,118500,1200,3250,2735,3630,771,8010,2700,1635,4755,11750,4180,8280,4990,4580,4440,9100,854,1290,2055,5940,7100,1840,3700,3450,6640,1660,11800,5860,1160,4625,5250,3185,8350,5940,8120,8030,531,4435,6750,2755,2905,NA,2870,2590,1360,7640,3880,1800,1365,3910,4595,10050,4340,3195,4979,2200,10150,1460,5230,2515,7580,7360,5020,7040,3805,2500,NA,NA,10100,1880,1590,22250,3090,2450,1695,575,3365,63500,9130,4235,8000,10100,9268,3205,5410,4805,5820,5530,8770,2065,5750,2745,13050,2730,NA,7000,10450,4230,1630,4780,25650,3325,13450,6390,2070,12150,2715,911,3925,2180,20000,8550,2860,4720,1885,1480,2800,69000,4179,1020,4865,7882,1603,5630,1855,3230,3400,5160,13000,4255,1810,1210,4400,18750,6020,6200,2500,1770,4550,8850,4530,616,3737,1135,2424,2150,1414,1085,3745,1710,5040,5850,1760,4480,4120,4900,1446,2775,1630,457,7050,10500,5330,5080,3305,7000,2570,5630,2820,6910,3270,13150,7250,1150,1684,2330,NA,6140,1360,6250,1525,8270,6610,3080,4060,1720,3085,NA,3485,3650,7120,1582,5390,9210,5090,3560,8180,7654,1295,14100,1540,4025,6100,3030,2435,7880,209,3640,2485,787,NA,5480,24100,1275,1860,5490,5580,6330,1095,1415,2415,3925,1990,3395,6826,NA,2780,6275,21500,NA,6408,3620,2000,1865,917,11250,4715,NA,5760,5510,3590,4830,3970,857,1920,622,9420,2220,NA,629,2230,10900,5080,2265,6290,6130,2960,605,1740,2420,5180,2195,750,1215,3020,1940,3380,2240,1770,1900,3420,1465,1575,3811,533,1185,5120,7070,2970,2100,12450,4585,3850,5080,3770,2519,1586,12700,3588,NA,1603,6310,1570,4060,3615,1510,1860,1675,6880,14100,920,9360,2765,2555,2270,3070,1660,4400,3520,839,13000,5480,8700,1390,10200,4990,1485,417,4635,987,1825,1045,5590,3875,3330,4640,7680,1545,3110,2185,2525,7680,2780,2955,4600,8710,1955,5940,7630,2190,3760,7020,502,2314,2505,856,6800,1805,2595,6089,3285,951,4935,7680,3855,7760,3195,2250,3225,1510,3000,1750,3700,7720,3195,6470,3545,2475,935,5490,4005,3685,2167,1255,2753,1230,2240,3595,2225,2870,3370,1895,2505,382,3385,6910,3390,1730,1360,2315,1710,4785,2565,3560,1730,5180,2700,2715,8750,4575,5630,4055,817,2920,878,4035,2475,4865,1630,3010,6680,3200,5520,1810,958,4020,17200,4195,2670,9120,3435,4000,1985,12450,844,1480,8750,6370,639,2670,7170,2735,4500,18250,3899,4310,3210,7000,2265,5700,4315,23400,2695,2470,5450,4180,14183,9520,2415,2715,1640,2200,1450,585,2180,1580,2284,4445,3250,423,9210,495,2230,1905,12500,2315,2765,6980,4120,3475,2530,4475,3015,5610,4390,7590,880,2405,7040,3385,3675,1605,4420,6820,1720,1155,2220,1240,2725,3110,1000,6470,1515,4945,1490,4785,4700,6850,2535,1185,3530,814,817,2385,1730,857,4905,3130,2440,10900,3155,6060,3245,1635,1010,823,7540,3775,1420,1665,688,4635,1270,2935,1750,12250,386,3185,4470,25450,2324,5670,40000,262,2515,1010,209,3080,3080,7200,1850,6240,13500,6070,1760,3550,825,914,2505,487,4110,3450,4000,3390,2465,3800,2865,6680,647,12100,1425,2860,2350,2890,17300,3550,2510,535,2830,3475,22850,485,805,4690,3240,3955,2420,1505,547,5570,4870,4195,3550,66500,3420,738,1739,1950,2695,5220,4400,299,20750,1960,648,9950,623,14298,2880,4485,1755,1760,1570,834,3930,2615,701,1850,536,1225,408,387,998,155 -"2019-06-26",45700,68900,115500,313500,141500,233000,347500,201058,1303000,243000,95900,45400,44600,259000,229000,25800,235000,43650,215500,83600,129500,163500,475500,99200,160500,77000,79300,270500,37500,94300,83500,119500,121500,481500,14000,61358,54695,255500,28200,81300,14050,30600,11750,14600,17550,167000,323000,8160,72000,8150,54700,38750,51100,91500,94400,41950,80700,160000,44400,35100,17250,297000,99900,106500,169700,409517,14600,140000,60400,37000,39000,53300,133000,42100,36000,22000,299000,38400,77200,116500,236457,194000,33000,29100,102000,6450,29500,211600,64000,281500,30350,69037,69700,39800,95700,7470,4410,41100,18550,34050,5490,20850,36350,28600,82600,431420,688000,16300,3300,92400,4985,51000,36300,159775,27150,20650,197000,82900,71700,146000,31850,415300,82000,26800,23300,31350,46350,19050,50100,153000,28800,114900,14850,39850,92600,79200,72700,21700,125000,NA,47350,38350,15500,72500,66000,254000,101600,11600,20550,61200,5020,16950,46650,47921,42400,79400,14750,720000,79800,61200,3660,57000,3995,8220,5480,6500,79955,58700,1340000,8690,6480,5300,13050,NA,17150,52300,173500,14800,14250,5980,43900,NA,59600,12750,89574,60800,21950,28700,62700,38300,174500,16700,15100,23950,172500,18000,27150,103000,9900,17074,20039,36000,107500,51900,41250,21650,288000,23800,102000,9630,12500,37600,26750,141500,76500,22350,26800,27500,7020,21400,242500,11750,63600,5680,56900,16150,24500,37300,23233,71100,59200,15600,20900,76799,11200,133500,53600,3705,99500,42900,39750,NA,17100,86400,17700,145000,36800,30550,11700,4405,44650,25900,22050,32800,9290,61100,15200,74000,18700,43200,42500,32100,52200,28000,28400,22400,11550,3270,17050,51200,49000,4330,60600,40200,2410,41000,44900,40600,5850,33650,96600,41800,14150,3250,31032,31000,15650,36700,111500,74400,38500,27150,26450,34100,3390,15600,17650,68500,62700,717,25850,7270,25650,73700,6760,73400,18850,3495,16250,52800,2360,42500,35250,26150,8350,17950,52400,18200,6470,28200,38700,7830,41450,60000,121000,53600,23300,8769,62800,25450,7520,40100,62300,25700,18368,20900,22550,44500,20950,53063,23700,52472,11700,14300,22600,63400,46000,NA,1450,3680,15200,28250,578000,10300,7060,2550,28500,3950,15200,47000,5580,80000,NA,6120,16009,13350,18950,8550,43169,66400,23500,NA,9960,11450,34950,2920,765,10900,29150,22400,11000,9430,151500,7782,49200,15200,15150,10650,20900,26300,342000,6360,20350,6500,72300,26650,77900,51200,32400,3910,37500,6410,130000,4065,37500,6017,NA,13700,32350,19900,51700,11900,11800,7000,25600,NA,6000,5180,8980,87400,34750,43400,25100,16000,47750,17500,14050,76700,11350,19600,13950,16100,37946,20250,NA,10800,3804,25900,21450,8030,48700,24450,2465,NA,19900,9240,31350,8940,87400,31700,13600,14050,6200,8620,10700,93500,15850,NA,11700,11450,NA,19700,13850,30800,24950,57500,26650,11600,7340,2770,66500,9350,3050,36350,6830,6440,1245,8260,13550,4100,12000,4005,14550,23800,10350,11250,20600,92500,10000,20500,1790,24525,8160,60900,566000,27950,12216,24800,45155,10150,22300,6880,5860,9260,5530,11200,10800,734,7540,25350,14550,33600,2305,5950,10850,6260,98500,39000,18000,1030,4090,8500,15375,23050,10600,5800,8120,2715,38200,10450,15700,6150,40300,24400,4495,49537,184000,10350,87400,2115,49900,17450,7840,NA,10000,67600,36500,40500,1285,105000,NA,22600,6550,5180,1525,5560,59200,3520,8000,17700,31150,2580,51100,12400,22350,8670,45700,40100,28000,10500,8770,8670,10500,28200,36750,16800,4575,13900,16950,53300,3325,2630,NA,3270,8930,47200,14150,11950,37400,3110,199000,15500,17750,82400,10950,10200,23850,13200,33150,27200,NA,24200,5280,14050,35150,11450,18100,7340,15050,2795,17100,12350,3485,25800,10300,4540,2390,5420,13750,1385,NA,2935,11450,5330,20150,5100,2260,20850,59200,5490,9840,41200,11300,5960,113000,1055,7030,3585,21800,506,11100,18350,34950,4100,3275,9600,NA,11550,17550,3370,14100,24350,9240,88900,18400,8310,6900,16600,9530,16850,20950,21000,14200,10850,4570,23550,21400,12800,25900,4495,22200,23300,11900,3295,6230,24850,7910,7320,39100,NA,8630,8700,6700,2760,6210,3330,48400,9050,40650,NA,7330,8710,3550,4335,1170,4165,8350,14100,10816,26700,30151,3000,121000,10950,21250,NA,9320,25350,108500,11850,3230,5600,4550,9990,971,3320,4895,87367,21850,8330,3580,1890,58100,3185,15400,6770,6000,1285,35300,3140,10250,17950,7480,6920,2815,9270,12000,10400,14200,21400,10250,NA,28700,15100,11650,14300,6950,18750,11400,19868,40300,5900,52500,10300,11500,67400,7150,4380,17200,4665,3610,5750,21950,22950,8330,4875,27850,5860,NA,1345,5190,3530,7120,14150,1330,3150,33300,5170,5580,8550,7590,21200,7740,5080,8550,8580,94400,29600,13850,4855,13300,2225,5410,8850,656,11650,NA,920,7890,6000,12100,5690,19150,16600,2240,12050,6090,2995,5170,13550,1865,18450,2300,10250,128000,7300,71500,11550,6330,4100,7510,4900,9450,17800,7070,NA,22845,10550,9690,1595,18850,7690,14100,1335,51200,8010,15000,7350,27983,12350,3815,22900,4810,32500,8540,4890,12300,8220,1245,4550,5610,20750,3085,13800,271,20700,5840,1514,13050,9560,12700,13100,6770,2255,12400,19250,5910,8210,1410,1715,2490,694,44600,15150,4250,9370,10600,17100,4010,2635,4011,NA,6500,7210,5610,236000,37350,2675,6620,8250,20550,14250,7955,3900,6760,1770,1470,5540,3360,21000,24700,7820,2100,2175,9010,3775,11250,1480,3225,9180,11650,3540,3825,3455,10850,6110,23000,2750,5060,8970,3915,12350,11750,1080,7460,12850,13900,2040,61800,915,21500,13050,11050,7000,78200,10700,44450,10700,13850,2385,26300,2365,13950,5090,18000,4260,13600,1390,5130,18000,NA,7610,570,4945,5610,1940,1245,8080,7960,1380,9160,9881,3100,1110,5030,5950,4370,7953,3795,19950,25800,6820,657,2665,7650,8990,1755,1685,6370,7740,2320,1695,4735,2260,8260,3570,1965,4930,8060,8000,7770,2325,11150,2420,2030,6820,9120,5720,6350,14100,11350,1245,1135,5630,2390,3775,2750,7320,26100,16400,29550,7820,1260,10250,10950,15900,5120,NA,559,1355,1105,5300,1905,3905,12100,13200,4480,19700,3880,12950,3550,10450,7160,2400,1840,12450,1655,2670,4165,5390,2790,3965,8020,10400,12116,106000,8300,7120,9190,5370,7920,8780,1870,893,24583,8140,43100,13100,3580,9050,919,2410,8190,7860,1665,13200,14100,NA,3035,3735,14900,9640,1385,10150,8730,3835,178,22300,4795,2320,NA,6830,7640,879,8120,4570,4695,10550,14200,4210,16850,3745,2000,6580,4260,3640,9950,3255,3705,14050,3220,6220,6080,4025,1720,6450,4185,1722,10700,14550,2495,17248,5070,3015,2815,4405,5580,5690,3955,3385,3535,6060,14850,17050,7710,5220,17800,23700,2555,6740,14800,22000,22000,5450,21150,9820,1315,3470,5810,515,3780,5330,6960,1055,7900,7030,7100,NA,3200,7310,5940,14000,NA,14050,1355,3030,715,4060,5610,32150,9070,2820,3935,22800,7100,1120,3860,5240,13750,18300,3851,3490,2670,29000,6190,8440,2465,86800,712,10050,11400,2325,8400,4500,668,1115,4505,2680,17050,2575,11150,13150,1385,1400,6910,3375,4910,2265,2640,1695,6600,1245,3435,7160,8210,8222,1070,6260,17400,1195,6500,2380,2575,6770,42000,9150,3950,6050,18850,2875,2220,11150,1850,890,6820,12430,2555,1770,1930,2380,42750,5790,74900,45850,6700,6040,43000,3465,6470,16750,7000,7170,1620,2655,2270,2380,3935,3625,8900,9940,1210,2075,3330,4755,2400,2220,4880,6860,3900,7350,4775,5960,24850,1410,4105,1350,6480,3675,10100,42750,1485,NA,2980,14600,1005,1235,5690,1180,3425,1810,40350,3210,2180,NA,4425,2780,3760,1735,2870,2780,8680,5150,6000,2320,3500,4805,8050,9780,2990,118500,NA,2285,1360,6590,6340,180000,4820,4485,6940,4810,8030,19000,6550,NA,5400,2820,4600,12050,4270,13600,8342,12750,2195,NA,6270,18750,6640,2050,8430,7330,3560,3870,1055,7960,3230,NA,2430,2150,1790,3950,1705,7130,8800,6530,2590,10200,1395,2145,4540,1980,3780,241,3690,2260,917,4545,3345,24500,1780,1895,4170,11600,6610,14250,4430,19100,1600,4515,11050,2850,6449,27476,4200,10050,1515,1100,6790,3410,2795,8620,8430,1940,NA,13050,9580,9370,1310,16200,14350,1405,18150,9490,9150,1815,4525,5710,3520,2950,3233,5000,5850,9000,7370,14700,21600,2245,9325,5810,1530,5930,4990,3145,2746,8760,6510,6650,6740,2440,8730,5420,10550,3125,1640,2305,1725,3435,32950,16352,13300,7030,1320,9000,8330,5900,7470,1400,1520,3955,NA,5700,12600,25000,711,5500,5250,34350,6900,26450,1455,1670,7010,1155,2865,2215,2040,3320,4095,1275,12800,6250,3005,4450,14100,1345,NA,9290,1380,1020,7760,20100,5010,6470,4765,4445,5910,901,4280,3060,3400,6970,3675,3840,2615,16250,5850,6930,7370,3220,1540,3030,117000,1200,3255,2785,3600,749,8060,2665,1635,4130,11750,4150,8170,4970,4725,4450,9170,853,1255,2010,5430,6400,1870,3620,3390,6480,1765,11950,5880,1160,4660,5120,3100,8220,5920,8030,8000,532,4445,6650,2715,2905,NA,2995,2585,1330,7750,3895,1750,1350,3900,4465,10150,4255,3180,4974,2200,10200,1460,5220,2505,7590,7080,5030,7120,3795,2605,NA,NA,10050,1875,1600,22300,3140,2395,1640,600,3295,62700,8690,4220,7990,10350,9372,3200,5290,4735,5750,5480,8710,2035,5700,2730,12950,2735,NA,6970,10400,4220,1595,4755,25100,3230,13250,6350,2080,12100,2720,885,3785,2180,19950,8540,2670,4720,1890,1535,2795,68400,4082,1020,4805,7954,1621,5560,1860,3360,3360,5320,12700,4255,1800,1210,4320,18350,6110,6070,2525,1765,4625,8760,4260,595,3775,1085,2419,2100,1409,1055,3705,1620,4880,5860,1700,4495,4130,4920,1481,2705,1630,447,6940,10350,5370,4925,3335,6980,2530,5630,2755,6910,3250,13750,7150,1120,1665,2275,NA,5900,1330,6350,1660,8180,6600,3050,3995,1690,3105,NA,3515,3690,7110,1601,5240,9070,5100,3505,8290,7476,1280,13650,1525,3930,6100,2895,2450,7920,205,3645,2495,787,NA,5420,24500,1260,1860,5390,5500,6320,1027,1425,2405,3900,1970,3385,6848,NA,2715,6025,18350,NA,6708,3505,2075,1885,917,11250,4655,NA,5640,5570,3590,4765,4000,848,1865,613,9410,2200,NA,652,2210,10800,5040,2270,6250,6050,2920,590,1740,2360,5240,2170,749,1185,3020,1940,3330,2330,1780,1887,3400,1480,1565,3855,542,1170,5110,7100,2860,2010,12000,4625,3840,5080,3735,2552,1559,12500,3582,NA,1298,6320,1545,4064,3630,1470,1860,1625,6890,13750,928,9250,2790,2494,2430,2830,1660,4400,3485,839,12850,5480,8630,1260,10700,4995,1425,412,4670,1055,1785,1015,5420,3780,3330,4665,9982,1550,3015,2110,2560,7600,2775,2970,4570,8610,1940,6020,7730,2095,3765,6950,498,2314,2475,868,6875,1755,2515,5911,3285,940,4905,7390,3845,7560,3250,2250,3150,1465,2930,1810,3700,10000,3010,6420,3635,2475,1000,5460,3955,3600,2129,1270,2763,1220,2220,3580,2200,2865,3335,1890,2445,371,3385,6800,3335,1720,1310,2295,1740,4730,2580,3530,1755,5160,2780,2710,8850,4490,5860,4015,797,2845,872,4000,2450,4875,1630,2950,6400,3265,6140,1900,956,4040,17100,4195,2640,10250,3435,3925,1980,12850,803,1475,8980,5850,639,2610,6980,2780,4325,18150,3928,4275,3215,6980,2291,5700,4390,23350,2670,2415,5350,4430,13942,10250,2425,2740,1845,2295,1435,575,2070,1585,2295,4490,3200,423,9240,495,2190,1920,12100,2300,2720,6980,4220,3480,2511,4465,2995,5430,4355,7550,858,2445,6500,3450,3620,1580,4390,6780,1715,1125,2450,1230,2725,3090,1000,6370,1520,4945,1490,4690,4655,6680,2580,1185,3525,715,816,2340,1685,823,4890,3175,2465,10900,3205,6020,3235,1675,1030,849,6840,3710,1280,1711,675,4570,1235,3050,1730,12500,376,3115,4465,25950,2361,5430,37750,260,2405,1005,229,3065,3100,6930,2000,6150,13200,5880,2040,3420,798,914,2555,477,4100,3530,4015,3280,2590,3800,2920,6680,637,12250,1475,2775,2345,2885,17150,3630,2470,536,2855,3435,22900,485,805,4615,3155,4095,2440,1545,529,5440,4895,4140,3550,66400,3420,734,1781,1950,2660,4930,4370,299,20750,1935,631,9800,624,14546,2845,4500,1735,1725,1275,814,4110,2600,701,1890,536,1280,408,387,998,155 -"2019-06-27",46500,70200,115000,315000,140500,235500,349500,194850,1319000,244500,96400,45750,45150,257500,237500,25650,234000,43850,216000,84000,131500,166000,481000,98900,160500,77300,79700,270500,37400,97900,84000,120500,122500,470000,14100,61758,53933,258500,28100,83900,14050,30700,11700,14650,17750,163500,322000,8280,50400,8170,54200,38650,51500,92000,98000,42300,81800,160500,44350,35700,17100,298000,99900,111000,171200,403625,14750,142000,59700,36800,39300,53800,132500,42450,35950,22150,303500,39500,76000,118000,229277,206500,32650,28800,101000,6340,29400,212300,62600,275000,29750,68546,68800,40550,97100,7450,4550,42100,18650,32850,5510,20500,36850,28800,83400,436966,691000,16450,3320,90800,5000,50600,36800,151762,26250,20750,208000,85000,72100,148200,32250,411000,82000,26950,24300,31650,47400,19300,50500,152000,29200,82700,14900,40400,93700,76000,73300,21300,124000,NA,48600,37700,15050,71900,62400,250500,103100,8150,20500,63700,5080,17350,48600,46873,43050,80400,15000,725000,79700,60600,3690,52300,4010,8170,5520,6600,79955,59300,1356000,8780,6650,5210,13250,NA,17450,53200,173500,14650,14100,5960,44000,NA,60000,12850,89002,63000,22050,28850,60700,38350,174500,16300,14950,24200,174500,18100,24600,105500,10150,16787,20312,32300,110000,50700,41300,21450,286000,23850,101500,9780,12850,37700,26750,142500,76500,22300,26450,28900,6970,21900,247000,11800,63600,5700,58000,15700,24750,36700,22700,69700,58900,15800,20650,78781,11350,133500,55200,3575,99800,43900,38150,NA,16900,85800,18000,145000,37200,28100,11450,4505,44600,26250,21600,33100,9310,62000,15150,74800,19100,42550,43150,32150,51600,27750,29150,21500,11550,3195,16750,51900,48300,4390,60100,41750,2385,41600,44600,40300,5650,33600,97600,42000,14100,3280,30837,30700,17400,36750,108500,73900,37900,27550,26900,33400,3375,15200,17800,68600,59000,708,25450,7330,26100,73400,6880,74900,18700,3265,16500,52700,2365,41300,35200,26300,8120,17400,50900,18400,6390,28000,37600,7750,42450,60100,119500,54700,23400,8741,62600,24700,7580,35400,62700,26150,18201,19150,22100,44650,21300,52480,23650,52472,11650,14350,22950,62800,45600,NA,1445,3565,15100,28100,584000,10100,7010,2580,28150,4030,15700,47000,5440,74800,NA,5970,15836,13100,18750,8500,42544,68000,20850,NA,9470,11550,33750,2775,767,11450,29550,21100,10850,9320,149000,8374,50300,14900,14450,10700,20550,25850,342500,6270,20500,6330,72900,26900,77900,50200,32200,3890,37800,6690,130500,4055,36450,6046,NA,14150,31800,19850,51600,11800,11650,6870,25200,NA,5970,5180,8950,88800,33800,43100,25200,15850,47950,17550,14850,77400,11200,20100,13350,16900,36993,20150,NA,10750,3804,25850,21250,7790,44900,24400,2555,NA,19700,9130,30400,8940,86500,31750,13950,14550,6240,8250,11000,94000,15800,NA,11650,11900,NA,20050,14450,30250,25100,57900,25700,11450,7340,2930,66500,9400,2960,35800,6700,6430,1240,8110,13550,4165,12100,4075,14650,23500,10750,11050,20750,92600,10400,21200,1825,24331,7820,60800,571000,25300,12125,24550,45584,9690,22250,6960,5720,9100,5450,11300,10800,736,7340,26000,14600,33300,2295,5960,10700,6200,97800,38550,17600,1020,4125,8570,15375,23050,10700,5820,7730,2720,37550,10400,15200,6250,41350,24450,4495,49342,183000,10200,85600,2005,46200,17550,7860,NA,10200,67600,33100,39800,1220,102600,NA,22000,6590,5140,1555,5480,59300,3300,8380,17600,30750,2540,47900,12600,22000,8650,46100,40100,27150,10450,8710,8450,10450,28200,37350,16950,4520,13450,16350,53100,3295,2595,NA,3335,8320,42350,14100,12100,36800,3110,204000,15350,16550,81900,11300,9940,23650,13500,29350,27200,NA,24000,3700,14100,34900,11300,17700,7290,15350,2795,17200,12050,3440,24700,10350,4255,2355,5250,13850,1380,NA,3600,11300,5390,21750,5140,2180,21550,59000,5840,9760,41850,10950,5900,111500,1080,7100,3690,22150,503,11250,18500,32850,4090,3305,9710,NA,11200,17400,3135,14250,25050,9160,89100,18450,8260,6730,16200,9300,17100,21050,19950,14300,10550,4550,22650,20500,12900,25900,4445,22150,22800,11800,3090,6190,25150,7696,7270,38600,NA,8540,8750,6580,2740,6190,3245,48350,9050,40450,NA,7410,8660,3535,4140,1165,4135,8100,14000,10723,27100,30252,2875,121500,10900,21500,NA,9220,25250,105700,11800,3700,5630,4510,9850,1020,3335,4840,86188,21450,8080,3560,1895,58100,3185,15300,6730,6060,1250,35600,3190,10150,17850,7370,6740,2830,9920,12000,10400,14150,22100,10050,NA,28700,14300,11550,14150,6900,18400,11100,20150,40000,5930,52100,9960,11450,65300,7250,4340,16750,4855,3485,5550,22000,24100,8320,4980,27800,5390,NA,1310,5150,3560,7190,13250,1290,3060,33450,5240,5520,8410,7560,20950,7740,5080,8130,8760,95100,29900,13300,4760,12600,2150,5450,8800,654,11100,NA,915,7950,5900,12000,5660,18100,15600,2170,11850,6100,2980,5170,13500,1865,18550,2265,10450,126000,6610,71700,11550,6330,4085,7400,4650,9450,17700,7080,NA,22545,10200,9700,1605,18800,7740,13950,1285,49400,8030,15000,7540,26839,12800,3785,21800,4720,32350,8470,4805,12400,8220,1230,4560,5680,20400,3090,13750,263,20650,5830,1514,13200,9540,12050,12800,6820,2390,12450,19500,6220,8170,1375,1710,2490,694,44800,14400,4250,9250,10200,17500,3925,2600,4222,NA,6470,7040,5450,235000,37050,2670,6540,8330,20350,14300,7945,4100,6840,1750,1400,5540,3330,20950,23800,7900,2095,2150,8980,3805,11250,1475,3230,8600,11550,3520,3810,3400,10650,6110,23100,2760,5050,9060,3735,12350,11450,1080,7360,12850,13800,1995,61500,695,20650,12450,10950,7000,78100,10300,44350,10900,13550,2395,26300,2360,13650,4750,18500,4250,13400,1345,4985,17700,NA,7510,567,4945,5600,1980,1245,8340,8040,1370,8930,9920,3025,1150,4760,5790,4530,8120,3805,19200,26000,6760,660,2670,7880,8990,1715,1595,6530,7750,2245,1770,4730,2295,8160,3590,1915,5250,7900,7950,7400,2285,10650,2420,2045,6710,9110,6100,6360,14200,11800,1210,1135,5640,2375,3750,2730,6900,25800,16200,29500,7970,1290,10400,10850,14700,4980,NA,581,1390,1100,5720,1845,3920,11950,13150,4480,19150,3765,13000,3590,11000,7160,2285,1830,12450,1645,2415,3715,5380,2840,3870,8150,10100,12116,105500,8120,7020,8900,5480,7920,8690,1830,873,24663,7740,42000,12800,3480,9000,921,2440,8100,7830,1595,12950,14100,NA,3030,3680,14650,9680,1395,10250,8730,3755,169,21850,4700,2315,NA,6830,7760,875,8010,4690,4430,10550,13500,4305,16900,3750,2000,6510,4245,3630,9900,3240,3720,14050,3085,6070,6050,4020,1680,6460,4140,1699,10550,14300,2420,16837,5090,3010,2800,4335,5310,5800,4040,3280,3415,6100,14850,17000,7750,5260,17500,23450,2585,6850,14700,21950,21600,5210,20950,9700,1315,3500,5780,519,3780,5410,6950,1030,8030,6880,7100,NA,3200,7260,5860,14000,NA,14050,1325,2980,715,3975,5620,31400,9040,2850,3810,21950,7140,1110,3790,5230,13650,18000,3784,3485,2605,30400,6160,8510,2130,86800,698,10100,11250,2250,8300,4815,660,1050,4480,2600,16850,2575,11100,13050,1390,1355,6800,3285,4820,2180,2585,1695,6470,1200,3120,7180,8210,8099,1060,5960,17100,1225,6030,2025,2535,6360,42300,9120,4030,6100,19000,2775,2220,11250,1810,881,6750,11850,2530,1800,1965,2295,42650,5590,74900,45700,6560,6150,43750,3500,6340,16900,7220,7150,1500,2660,2270,2380,3995,3525,8670,9900,1205,1995,3215,4870,2285,2260,4980,6800,3895,7330,4610,5980,24700,1415,4170,1340,6330,3465,10050,45200,1470,NA,2980,14600,979,1240,5600,1175,3425,1815,40700,3030,2100,NA,4405,2745,3620,1705,2940,2780,8460,5100,5970,2185,3615,4780,7900,9700,2990,120000,NA,2130,1385,6470,6330,179500,4740,4485,6900,4645,8020,18500,6320,NA,5370,2805,4600,11900,4105,13000,8183,12350,2195,NA,6410,18950,6610,2055,8370,7390,3630,3870,1020,7860,3230,NA,2300,2050,1780,3942,1705,7080,8720,6020,2500,10200,1385,2205,4935,1960,3780,245,3510,2210,912,4330,3380,23600,1770,1850,4170,11600,6530,13550,4395,19150,1560,4440,10550,2730,6293,27616,4180,10050,1515,1100,6760,3425,2770,8590,7750,1870,NA,12350,9490,9060,1265,15950,13000,1390,17700,9350,9250,1815,4525,6720,3610,2925,3154,4950,5830,9440,7252,14750,21350,2200,9434,5690,1520,6270,4985,3245,2733,8920,6530,6780,6730,2435,8610,5420,10200,3083,1725,2275,1680,3435,32950,16852,13100,7020,1315,8860,8000,6000,7470,1370,1435,3955,NA,5570,13100,24400,702,5500,4985,33600,6760,25850,1445,1695,7010,1130,2850,2175,2000,3295,4070,1250,12400,6140,2885,4390,13800,1330,NA,9100,1370,1035,7710,20100,4995,6290,4760,4405,6020,865,4330,3060,3365,6950,3730,3715,2620,16150,5670,6850,7310,3220,1630,2970,115000,1175,3195,3620,3440,759,7880,2675,1635,4170,10850,4920,8100,4830,4540,4410,9050,857,1250,2080,5370,6990,1825,3615,3320,6340,1755,11800,5870,1160,4660,5000,2900,8090,5840,8000,7590,525,4445,6530,2785,2935,NA,2920,2585,1330,7550,3870,1700,1320,3890,4430,9870,4025,3190,4989,2095,10000,1460,5210,2530,7460,6970,5080,7010,3820,2600,NA,NA,9990,1880,1580,22100,3040,2310,1610,592,3100,62800,7950,4205,7900,10100,9287,3180,5300,4590,5350,5480,8530,1970,5550,2700,11700,2690,NA,6950,10350,4230,1580,4755,23900,3100,13100,6120,2060,12050,2715,854,3845,2075,20950,8320,2635,4685,1855,1495,2810,69400,4077,1025,4700,7890,1621,5500,1835,3250,3340,5200,12300,4250,1770,1210,4280,18000,6060,6150,2440,1775,4545,8770,4150,605,3741,1100,2399,2095,1456,1055,3680,1530,4800,5900,1660,4470,3915,4915,1406,2570,1630,442,6850,10450,5260,4735,3290,7000,2540,5630,2650,6800,3120,13150,7080,1100,1594,2230,NA,5890,1310,6090,1760,7940,6480,3055,3980,1675,2905,NA,3515,3780,7130,1549,5170,8910,5020,3545,8150,7667,1245,13600,1250,3990,5870,2875,2410,7930,205,3630,2420,787,NA,5270,23400,1225,1860,5390,5500,6150,1027,1350,2385,3830,1990,3370,6804,NA,2650,6000,20550,NA,6575,3455,2080,1810,917,11150,4560,NA,5610,5300,3590,4585,3910,842,1830,607,9440,2130,NA,666,2175,10350,5050,2265,6320,6100,2850,620,1720,2325,5250,2190,748,1200,3000,1918,3250,2350,1730,1857,3400,1460,1560,3952,544,1170,5020,7000,2815,1990,12600,4640,3880,5020,3740,2563,1501,12200,3662,NA,1281,6170,1520,4060,3625,1415,1800,1705,6580,13200,928,9230,2730,2494,2335,2535,1700,4430,3480,839,12750,5480,8520,1240,10600,5020,1350,406,4540,1015,1790,987,5260,3800,3330,4590,10207,1545,2885,1950,2525,7400,2775,2950,4635,8510,1880,5950,7610,2025,3820,6790,490,2326,2425,858,6300,1850,2505,5658,3290,942,5670,7200,3825,7560,3200,2250,3220,1455,2885,1780,3885,10200,3100,6400,3585,2475,1105,5490,3990,3620,2144,1280,2791,1195,2220,3580,2180,2855,3335,1890,2405,370,3335,6790,3290,1720,1265,2325,1685,4735,2515,3480,1750,5050,3250,2690,8760,4445,5430,3840,800,2755,872,3960,2370,4800,1610,2930,6280,3135,6080,1670,953,4060,17000,4195,2680,9760,3450,3860,1965,12800,858,1445,8030,5970,639,2580,7020,2755,4160,18150,3918,4290,3180,6810,2271,5770,4155,23050,2665,2360,5090,4300,13701,9380,2430,2715,2175,2285,1420,563,2025,1700,2295,4530,3285,423,9240,495,2170,1875,12700,2285,2655,6960,4210,3440,2374,4410,2980,5490,4355,7360,833,2485,6350,3390,3500,1570,4415,6870,1710,1110,2380,1115,2725,3140,1000,6210,1470,4945,1490,4570,4680,6540,2530,1185,3535,719,809,2290,1690,853,4790,3120,2485,10900,3070,6170,3145,1585,1010,832,7260,3680,1260,2223,675,4570,1235,3035,1660,12800,379,3080,4470,25450,2364,5290,36000,259,2405,1000,208,3100,3095,7190,2080,6080,10950,5910,1885,3495,801,914,2590,459,4100,3570,4025,3270,2375,3800,3070,6680,633,12350,1435,2745,2310,2810,17150,3555,2490,548,2840,3435,22950,485,805,4540,3155,4025,2465,1535,506,5700,4860,4155,3550,65900,3440,730,1891,1950,2665,3880,4215,294,21000,1915,614,9800,623,14574,2880,4500,1760,1740,1215,790,3935,2570,701,1855,536,1190,408,387,998,155 -"2019-06-28",47000,69500,114000,320000,140000,235500,354500,196282,1313000,244500,95700,45850,44900,259000,236500,25550,232000,44000,215000,83600,131500,164500,477000,98500,159000,76900,79300,268000,37400,97800,83700,118500,113000,476000,14050,62157,53838,252500,28350,77400,14050,30250,11650,14500,17850,161000,324000,8180,35300,8160,53600,38200,51200,92500,97000,41800,80700,160500,44000,35100,17150,297000,97600,109000,177000,396750,14500,140000,59300,36400,39100,53600,134500,42200,35950,22700,301000,39300,76700,115000,234064,211000,32700,29400,101000,6300,28950,212300,62200,275500,30000,66974,68000,40350,97400,7490,4640,41200,18350,31650,5360,20350,37350,28450,82700,437842,685000,16300,3275,90700,4940,49400,39600,134953,24900,20700,213000,89400,73300,148100,33250,419600,81600,26700,23950,31250,47250,19250,50500,150000,29500,63000,14650,40350,93300,77300,72600,21050,121500,NA,47500,37300,14050,71300,56700,254000,101500,5710,20500,63600,5060,17150,48650,45777,42700,83100,14750,720000,79500,60400,3705,49400,3970,8150,5490,6200,79167,59700,1320000,8720,6220,5070,13100,NA,17150,52800,171500,14900,14350,5910,43500,NA,60000,13000,87859,61100,21700,28850,61900,38650,172500,16950,15200,23900,172100,18050,24200,106000,10050,16739,19948,32800,109000,50700,41600,21700,281000,23700,101500,9750,12200,37000,26400,138000,76500,22700,26600,29050,6790,22000,250000,11800,64000,5720,57500,15450,24250,37000,22733,70100,58400,15600,20250,77691,11300,130000,54400,3690,98100,43050,37850,NA,17050,84500,17750,142000,37600,28200,11250,4400,43700,25900,20950,33150,9330,61500,15150,75000,18600,42900,43050,31100,50200,28750,28950,21100,11600,3265,16700,51600,47800,4365,60800,41050,2370,40550,44600,40700,5660,33000,97300,41600,13850,3245,30546,32100,17050,36100,113000,74900,37250,28050,27350,32350,3230,14800,17800,68300,59500,709,25700,7400,26950,73500,6710,73700,18850,3220,16500,52100,2355,40050,34850,26950,7780,17300,46400,18400,6270,27350,37400,7670,42750,60200,119500,54600,23000,8760,61400,24300,7560,36850,61500,26150,18658,17750,22950,44150,21100,52092,23000,52108,11750,14100,22150,62500,44450,NA,1420,3540,15050,28400,588000,10600,6900,2525,28300,4025,15900,47100,5410,69100,NA,5730,15534,13200,18900,8900,41605,67300,20850,NA,9470,11450,33900,2740,753,11200,30300,20700,10800,9290,149500,8135,50300,14600,14100,10550,20100,25650,333500,6030,20750,6280,72900,26250,76800,50700,32150,3810,37800,6680,127500,4100,36450,5930,NA,14100,32200,19750,52100,12100,11750,6720,25150,NA,5930,5150,8980,88800,32200,41900,24500,15650,47250,17400,14550,77200,11050,20250,13100,16850,36993,19700,NA,10700,3782,25500,22250,7490,44250,24300,2400,NA,19750,9080,30000,8850,85900,32100,13750,14650,6260,8260,11000,93500,15800,NA,11550,12000,NA,19000,13850,30300,25000,58200,24350,11400,7380,2900,65000,9350,2820,35700,6590,6590,1245,8260,13200,4135,12000,4045,14050,23150,10450,11150,21300,92900,10950,21500,1800,24915,7830,59800,563000,23450,12170,24250,45012,8900,22100,7050,5820,9030,5700,11400,10700,723,7410,25500,14950,32900,2265,5850,10750,5920,95600,38500,17600,1010,4130,8370,15470,22850,10550,5770,7560,2690,39050,10300,16650,6180,41250,23700,4600,48416,183500,10350,85600,1960,46300,17350,7780,NA,9980,68200,33750,40000,1215,101000,NA,22450,6630,5140,1545,5500,58700,3350,8960,17500,30200,2485,43100,12600,22000,8590,46350,39900,28100,10450,8670,8450,10450,28050,36350,16700,4510,13200,16350,52600,3280,2545,NA,3240,8190,40400,14350,12100,36650,3145,197500,15150,16150,82400,11500,10000,23450,13300,29450,27200,NA,24050,3820,13600,33600,11100,17000,7260,14900,2740,17100,12350,3465,24850,10250,4010,2365,5180,14250,1385,NA,3650,11150,5390,22000,5050,2180,21500,59300,5840,9680,41900,10900,5900,113000,1080,7100,3770,22150,503,11350,18600,32150,4050,3235,9570,NA,10950,17350,3150,14800,24800,9050,89200,18050,7990,6770,15850,9320,16800,21100,20300,14150,10450,4560,22350,20700,12750,25450,4445,22150,22750,11900,3210,6160,25300,7221,7450,40000,NA,8400,8550,6650,2770,6120,3265,48200,9040,39700,NA,7400,8720,4300,4180,1070,4130,8100,14000,10535,27300,30201,2900,121500,10800,21500,NA,9180,24850,105100,11400,3745,5470,4430,9790,953,3335,4845,85205,22250,8460,3590,1935,57200,3165,15200,6610,5810,1265,35050,3150,10150,18250,7380,6600,2810,10750,12500,10400,14050,22400,10350,NA,26650,13650,11450,14150,6920,18450,11050,19962,39800,5940,51400,9780,11500,66000,7350,4235,16550,4800,3365,5530,22050,23500,8200,4995,27750,5480,NA,1280,5280,3730,7190,13950,1265,3030,33500,5230,5580,8850,7730,20950,7740,5010,8220,8710,95400,28800,12500,4840,12550,2165,5530,8930,660,10650,NA,914,7810,5850,12150,5740,18550,15050,2145,11800,6110,2880,5170,13500,1825,18400,2260,10300,124000,6800,71300,11500,6280,3980,7320,4445,9430,17700,7080,NA,22244,10150,9600,1640,18450,7790,14000,1280,50000,8090,15000,7350,26552,13000,3725,21150,4775,32200,8420,4715,12450,8290,1220,4600,5580,20100,3235,13650,256,20500,5790,1490,13000,9560,12050,13100,6850,2745,12350,19300,6000,8230,1365,1710,2490,694,44400,13650,4165,9350,9810,16750,4020,2585,4119,NA,6340,6940,5360,236000,35900,2600,6320,8360,20350,14700,8023,3855,6800,1715,1405,5520,3335,20550,23400,8240,2095,2145,9030,3790,11250,1475,3120,8900,11550,3510,3770,3355,10650,6020,23000,2750,5030,9030,3825,12400,11900,1075,7240,12800,13700,2090,61200,767,20650,13000,10600,6840,77700,10450,44950,10250,13500,2370,25500,2325,13700,4885,18400,4230,13250,1320,4990,17200,NA,7660,549,4925,5590,1955,1230,8420,8000,1360,8880,9851,3045,1135,4630,5770,4605,8081,3925,19000,26000,6590,643,2670,8150,8970,1715,1525,6430,7640,2250,1670,4705,2270,7960,3570,1915,5400,7860,7970,7370,2240,10750,2415,2060,6760,9110,7500,6430,14250,11650,1190,1120,5660,2335,3710,2645,7170,25650,16200,29500,7640,1260,10300,11350,14350,4960,NA,610,1335,1100,5570,1930,3845,12200,12850,4480,18350,3705,13100,3675,11050,7120,2205,1840,11650,1625,2445,3485,5180,2790,3915,8280,9990,12116,107000,8160,6960,9340,4705,7990,11250,1855,864,24623,7390,43650,12700,3450,8900,929,2465,7920,7840,1630,13100,14350,NA,3000,3635,14150,9280,1380,10250,8710,3730,165,21650,4570,2295,NA,6810,7590,897,8000,4745,4280,10400,13300,4375,16900,3425,1985,6500,4285,3610,9730,3210,3635,14200,3100,6170,6060,4090,1635,6350,4160,1704,9990,14200,2425,16882,5050,2950,2660,4300,5380,5650,3990,3205,3310,5860,14800,16500,7760,5550,17500,23350,2550,6700,14400,21500,21800,5190,20950,9570,1315,3580,5640,480,3615,5290,6930,985,8080,6800,6990,NA,3195,7170,5870,13800,NA,13800,1290,2825,697,4150,5710,31450,8850,2835,3765,20950,7110,1080,4095,5050,13350,18050,3704,3465,2550,30400,5990,8240,2030,85900,684,10150,11350,2190,8270,4995,650,1005,4375,2725,16350,2540,11150,13250,1375,1365,6770,3305,4965,2160,2555,1715,6370,1140,2950,7200,8140,8025,1060,5700,16900,1225,6110,1915,2500,6550,42200,9130,4095,6100,18850,2670,2220,10800,1805,880,6740,11463,2470,1830,1925,2240,42600,5470,74700,45950,6550,6050,42350,3540,6190,16900,6750,6990,1540,2625,2250,2380,3925,3445,8700,9950,1190,1935,3400,4695,2375,2240,4900,6380,3775,7300,4510,6180,25199,1405,4200,1300,6270,3305,10000,43250,1460,NA,2980,14600,920,1170,5700,1150,3485,1835,40700,2995,2030,NA,4390,2720,3450,1665,2950,2780,8600,5120,5980,2415,3770,4760,7910,9660,2990,119500,NA,2190,1375,6650,6290,165500,4620,4500,6880,4710,8050,19050,6400,NA,5350,2725,4600,11250,4040,12950,8183,12250,2195,NA,5950,19050,6800,1995,8360,7370,3535,4100,1010,7790,3315,NA,2265,2010,1815,3867,1660,7070,8780,6220,2495,10300,1400,2220,4950,1935,3780,234,3415,2200,907,4230,3330,23400,1720,1855,4170,11650,6480,13350,4355,19200,1580,4440,10750,2740,6293,28037,4205,9700,1510,1100,6710,3435,2610,8520,9200,1835,NA,12300,9490,9010,1275,16200,13000,1370,17600,9170,8760,1815,4525,6790,3530,2915,3154,4940,5740,12250,7252,14100,21400,2310,9454,5750,1470,6200,4950,3270,2703,8550,6470,6510,6460,2425,8290,5420,10050,3083,1710,2290,1650,3435,32950,16677,13100,7010,1365,8750,8170,6000,7330,1370,1490,3930,NA,5450,13050,23400,699,4920,5050,33700,6590,26250,1450,1665,7010,1110,2845,2165,2005,3335,4045,1325,12400,6100,2880,4290,13800,1340,NA,9330,1350,1015,7700,19800,4935,6230,4790,4365,5990,849,4140,3060,3235,6900,3470,3610,2580,16150,5510,6990,7190,3220,1580,2850,113000,1190,3090,3120,3405,754,7940,2615,1635,3980,10900,5030,8020,4690,4500,4185,8910,859,1195,2105,5860,6990,1855,3630,3200,6300,1715,11550,5830,1160,4615,4975,2910,8370,5780,8200,7320,511,4400,6490,2855,2900,NA,2965,2595,1305,7620,3885,1655,1270,3900,4320,9950,3990,3030,4884,2030,10000,1460,5300,2525,7440,6730,5200,6850,3690,2590,NA,NA,10100,1985,1585,22300,3125,2280,1580,583,3185,62300,7800,4175,7900,9440,9297,3105,5610,4590,5300,5460,8570,1950,5960,2655,11350,2690,NA,6900,10200,4180,1555,4775,23700,3130,13750,6030,2115,12050,2680,823,3800,2165,19400,8240,2635,4680,1820,1440,2790,69400,3902,1020,4725,7530,1659,5550,1850,3200,3320,5100,12500,4250,1740,1210,4135,17850,6090,5930,2450,1755,4490,8670,4235,601,3660,1055,2419,2095,1439,1040,3820,1545,4800,6150,1655,4410,3890,4800,1370,2610,1630,436,6860,10450,5290,4625,3295,7000,2620,5630,2645,6750,3075,13100,7020,1080,1617,2185,NA,5800,1215,5390,1545,7810,6340,3055,3985,1680,2855,NA,3365,3795,7070,1535,5100,8800,5020,3535,7870,7527,1280,13050,1625,3900,5920,2975,2315,7860,201,3620,2360,787,NA,5240,22400,1185,1820,5250,5400,6080,991,1315,2340,3790,1900,3310,7014,NA,2675,5875,21650,NA,6375,3390,2130,1845,917,11100,4500,NA,5330,5200,3590,4490,3850,842,1800,634,9420,2100,NA,679,2240,10350,5050,2220,6350,6150,2780,610,1695,2380,5240,2205,745,1190,3015,1958,3200,2360,1680,1861,3400,1455,1545,4018,540,1150,5080,6980,2735,1950,12300,4595,3835,4935,3670,2595,1572,11650,3655,NA,1374,6100,1505,3988,3650,1420,1810,1590,6740,13550,925,9010,2775,2474,2230,2650,1715,4490,3480,839,12900,5490,8480,1260,10550,4900,1350,396,4545,995,1770,968,5350,3800,3330,4585,9156,1480,2850,1935,2465,7330,2780,3200,4675,8510,1940,5930,7580,1945,3975,7240,498,2317,2465,862,6620,1935,2490,5810,3290,941,5430,7190,3835,7500,3210,2250,3240,1435,2800,1735,3790,9000,3155,6360,3570,2420,1000,5430,3975,3605,2167,1170,2749,1175,2210,3555,2185,3150,3275,1870,2340,379,3365,6780,3225,1695,1435,2255,1640,4615,2550,3430,1725,5070,3040,2690,8670,4415,5650,3795,772,2845,850,3865,2375,4765,1580,2925,6110,3145,6280,1665,961,4125,17150,4195,2680,9350,3460,3840,1970,13000,850,1465,7910,5830,639,2560,7030,2715,3940,18250,3918,4225,3340,6740,2332,5690,4225,22950,2610,2335,5130,4365,13942,9100,2475,2660,2000,2310,1410,567,2025,1665,2295,4740,3175,423,9290,495,2175,1860,13000,2310,2710,6700,4020,3440,2346,4390,3005,5490,4390,7260,859,2515,7000,3275,3385,1515,4345,6840,1645,1115,2095,1155,2725,3190,1000,6290,1440,4945,1490,4405,4680,6460,2450,1175,3615,660,804,2300,1680,865,4720,3170,2490,10900,3085,6100,3115,1500,1005,821,6910,3700,1215,2527,678,4630,1245,3040,1650,13200,377,3095,4465,25000,2435,5360,38000,259,2400,1010,205,3160,3080,7190,2050,5930,9870,5860,1820,3480,782,914,2645,455,3935,3690,4025,3175,2330,3800,3080,6680,615,12900,1465,2745,2310,2820,17250,3530,2490,560,2825,3410,22800,485,805,4545,3155,3870,2460,1470,533,5670,4835,3950,3550,65600,3430,708,1721,1950,2615,4070,4140,285,21000,1910,619,9410,601,13994,2895,4800,1730,1740,1170,795,3945,2550,701,1800,536,1175,408,387,998,155 -"2019-07-01",46600,70000,114500,321000,141000,235000,355000,198670,1314000,252000,96000,46700,45050,257000,238000,25350,232000,42900,213500,84100,129500,164000,468000,98200,161500,76700,76700,269000,37550,99900,84300,119000,100500,455000,14000,62755,56220,256000,28200,77000,14100,30300,11550,14700,17500,160500,325000,8180,38350,8170,55000,37900,51300,94400,98700,42750,80800,165500,44150,35100,17300,298000,98400,114000,175900,410499,14700,144000,59300,36250,38850,53500,136000,42000,35150,23100,306500,38700,76900,114000,240765,206500,32450,28850,101000,6300,29000,203500,61100,276000,29900,68546,68500,40500,96800,7470,4565,39300,18750,31400,5450,20300,39050,28500,83200,442415,681000,16650,3260,98400,5010,49700,39100,144879,26000,20400,215000,92100,69800,152500,32200,420300,82200,27000,24300,31250,49450,19050,51500,151500,29850,81900,14450,41500,96200,72300,72500,22300,125500,NA,49600,38100,15150,71700,62500,250000,101600,7150,20700,62000,5220,17000,47900,46968,43850,83900,14900,700000,79500,61000,3845,50900,3990,8170,5500,6300,78380,59900,1306000,8700,6250,5160,13200,NA,17250,53100,170000,14900,13950,6010,43750,NA,60000,13200,88907,59200,21900,30150,61100,37900,172500,17100,15800,23050,174900,18400,25250,106000,11850,16978,20540,35950,110000,49000,40250,21800,277000,23750,102500,9620,12300,38100,26350,138000,76500,22250,27100,30500,7460,21900,242500,10850,65400,5720,58300,15600,24400,36350,23033,70100,59900,15550,20500,78384,11500,129500,58100,3665,99900,43350,38600,NA,16850,85600,16000,143500,36900,28850,11200,4465,44200,26200,21050,32950,9120,59800,15400,76700,19950,42150,44350,30650,51400,27550,28500,22200,11800,3145,17000,52200,47800,4400,60200,40050,2370,41150,43600,41400,5780,32100,97700,42050,13950,3245,31032,32000,17300,30400,104500,74700,38900,28050,28100,33500,3355,15450,17900,68500,62200,712,25500,7340,27000,74500,6780,74000,18800,3150,16700,53200,2335,42200,34400,27450,8280,17450,50500,18450,6210,27450,37850,7540,42000,60000,120000,56400,23100,8989,65000,25100,7450,37750,62000,26150,18575,17950,23000,43900,21300,50537,23600,53109,11750,14350,23450,62400,44500,NA,1435,3580,15000,28500,581000,9950,6910,2580,28600,3965,14850,38450,5490,72000,NA,5940,15879,12850,17900,8030,39650,66600,20950,NA,9300,12150,34250,2850,757,11300,30450,20850,11200,9330,150500,8240,48950,14300,14900,10700,20150,26350,336000,6070,20900,6510,70700,26900,75600,49400,32000,3930,37500,6660,128500,4080,35900,5978,NA,14050,32350,20050,50300,11700,11500,6870,26000,NA,6030,5350,8800,89900,33350,44000,24550,16150,47500,17700,14900,77500,11850,20650,12100,16350,37899,20350,NA,9950,3768,24800,22550,7470,47900,24300,2445,NA,18700,9000,30700,8990,86500,32250,13600,14600,6700,8400,10850,94200,15900,NA,11900,12100,NA,19150,13500,30400,25700,58700,25400,11200,7480,2575,62900,9380,3170,34800,6540,6470,1280,8180,13350,4100,12000,3960,13350,23200,10250,11450,20800,93200,11000,21000,1805,24525,8190,56300,562000,23700,12351,24800,45155,8400,22100,6990,5820,8990,5460,11350,10750,725,7010,24000,15050,33450,2265,5970,10650,5880,99300,37500,17500,1000,4170,8420,15375,22950,10600,5890,7590,2700,36450,10300,17050,6190,41200,23900,4595,47782,184000,9840,85900,1945,47050,17650,7920,NA,10150,68100,34800,40750,1220,100900,NA,22450,6640,5180,1545,5480,58800,3215,9310,18000,30850,2515,45750,12600,22200,8500,46150,40500,28350,10400,8560,8720,11050,27850,35350,17900,4425,13500,16500,52900,3275,2565,NA,3120,8450,42850,14450,12150,36900,3110,199000,15350,17000,81000,11200,10250,24600,13500,30250,27100,NA,23550,4180,14000,34500,11200,17050,7360,15150,2715,17600,12650,3555,25250,10450,3860,2275,5240,14200,1370,NA,2555,10700,5320,22400,5050,2215,20300,59200,5760,9710,41500,10800,5910,114500,1100,7090,3510,21800,500,11100,18550,32000,4180,3520,9580,NA,11050,17550,3150,14600,27500,9150,89900,18450,7870,6940,16350,8700,16200,21150,20400,14400,10250,4535,22000,22100,12900,25800,4570,22100,22350,12100,3315,6150,24800,8006,7160,38200,NA,8410,8430,6620,2745,6580,3400,48100,9090,39450,NA,7430,9280,4215,4135,1085,4140,8070,13950,10723,26650,30050,2890,120500,11150,21850,NA,9280,25050,106500,11450,3810,5590,4440,9830,906,3305,4875,85991,23050,8400,3600,1910,58500,3160,15600,6680,5840,1240,35000,3240,10100,18000,7280,6700,2935,10750,12350,10300,13950,21750,10700,NA,27450,14000,11600,14100,6760,18800,10500,19868,39750,5790,51600,10150,11550,66800,7390,4165,16450,4900,3430,5540,22100,23150,8240,5080,28150,5370,NA,1205,5130,3500,7180,13650,1300,3050,33700,5180,5590,8560,7720,20900,7740,5100,7610,8740,95800,29050,12350,4915,12200,2155,5750,8940,658,10700,NA,911,7840,5920,12350,5740,17250,15750,2225,11850,6130,2860,5190,13300,1820,18450,2500,10400,137000,6950,72800,11550,6140,4010,7380,4600,9150,18200,7100,NA,22445,9970,9610,1590,18500,7920,14300,1275,48850,8010,15000,7470,26791,13000,3830,20700,4945,32100,8410,4750,12350,8140,1200,4410,5610,20000,3105,13550,265,20900,5790,1539,13200,9600,11800,12600,6850,2860,12550,19500,5950,8260,1385,1690,2510,697,42550,14050,4375,9460,10150,17300,4065,2580,3880,NA,6370,7240,5310,234500,36550,2995,6650,8210,20950,15200,7984,3855,6870,1710,1345,5560,3305,21350,22500,8000,2095,2165,9060,3730,11300,1495,3165,9140,11500,3570,3800,3370,10700,6130,23150,2780,5030,9100,4020,12350,11500,1130,7430,12650,13800,2145,61500,850,20550,14500,10750,6890,78700,10100,44600,10150,13550,2390,27900,2320,13600,4515,17600,4315,13250,1330,5180,17050,NA,7130,563,4770,5570,1925,1320,8010,7850,1355,8800,9743,3045,1085,4650,5700,5225,8414,3955,18500,26050,6710,642,2630,7500,8960,1725,1550,6250,7640,2210,1680,4705,2340,8170,3600,1950,5200,7910,8520,7300,2290,10700,2400,2060,6790,9140,7550,6730,14150,11350,1185,1130,5780,2340,3570,2700,6850,25200,15900,29500,7930,1235,10300,11250,14400,4995,NA,589,1340,1110,5480,1845,3775,12250,12900,4480,18750,3830,12700,3600,10850,6950,2265,1810,11850,1640,2440,3565,5230,2750,3910,8220,10100,11626,106500,7970,7010,9090,5250,8330,10000,1860,856,24583,8200,41450,13100,3620,8810,941,2380,8120,7800,1515,13000,13900,NA,2995,3625,14850,9320,1395,10350,8710,3830,166,21400,4600,2335,NA,6990,7500,900,8040,4780,4120,10500,14200,4480,16850,3300,1985,6500,4270,3615,9760,3240,3785,13900,3020,5990,6050,4080,1640,6330,4205,1681,10000,14150,2390,16928,5110,2985,2700,4380,5350,5720,3980,3240,3400,5710,14750,16500,7760,5000,17550,23400,2525,6700,14900,21150,21800,5140,20900,9450,1315,3590,5690,468,3720,5160,6930,918,7940,7020,6900,NA,3190,7840,5830,14000,NA,13850,1240,2900,702,4400,5590,30800,8890,2960,4095,20450,7200,1075,4640,4780,13400,17850,3737,3510,2630,30200,6310,8300,2005,87000,694,9000,11450,2165,8270,4855,661,996,4405,2525,16500,2540,11000,12450,1325,1385,6910,3250,4860,2175,2615,1865,6350,1150,2485,6530,8140,8173,1050,5750,17200,1240,6390,1590,2585,6490,41600,9880,4110,6180,18850,2615,2220,10650,1850,903,6760,11463,2515,1830,1930,2340,42750,5850,73800,46000,6470,6220,42500,3585,6260,16850,6800,7170,1520,2675,2255,2380,3905,3415,8260,10100,1190,1950,3245,4655,2290,2240,4870,6370,4295,7310,4480,6180,24052,1425,4130,1320,6180,3165,10000,43450,1480,NA,2980,14600,957,1140,5740,1150,3480,1835,40850,2985,2000,NA,4300,2720,3405,1680,2860,2780,8520,5160,6030,2260,3920,4940,7990,9770,2990,120000,NA,2130,1360,6560,6220,168000,4655,4480,6740,4905,8020,18700,6540,NA,5400,2730,4600,11200,3985,10500,8699,12500,2195,NA,6280,19100,6820,1955,8310,7280,3460,3350,942,7630,3270,NA,2375,1950,1800,4812,1645,7100,8840,6260,2450,10500,1390,2225,4810,1985,3780,229,3390,2270,907,4510,3335,24100,1705,1820,4170,11700,6580,13150,4355,19450,1600,4300,11000,2815,6302,28457,4175,9710,1550,1100,6840,3500,2675,8500,9000,1750,NA,12250,9580,9240,1380,16200,13350,1435,18050,9520,8770,1815,4525,6190,3470,2910,3067,4970,5830,15900,7400,14000,21500,2300,9136,5620,1470,6240,4950,3280,2707,8180,6480,6820,6600,2410,8310,5420,10350,3160,1660,2435,1570,3430,32950,17053,13200,7040,1380,8830,8310,6040,7230,1370,1555,3975,NA,5750,13000,21300,705,4055,5110,32000,6360,25950,1470,1705,7010,1095,2935,2165,2025,3460,4000,1380,12450,6170,2870,4485,13700,1340,NA,9060,1345,1055,7710,20000,4905,6150,4850,4370,5970,831,4195,3060,3285,6730,3390,3495,2510,15600,5880,7070,7320,3220,1500,2765,115500,1180,3180,2980,3410,743,7880,2640,1635,3750,10600,4995,7990,4745,4410,4280,8990,860,1200,2095,5860,7960,1825,3665,3240,6380,1740,11650,5820,1160,4615,5270,2790,8250,6360,8030,7160,514,4360,6540,2790,2880,NA,3025,2590,1315,7830,3970,1700,1310,3915,4340,9990,3990,3040,4869,2005,10150,1460,5270,2570,7370,6670,5240,6580,3685,2665,NA,NA,10050,1975,1590,22100,3205,2270,1590,574,3305,63100,6570,4185,7850,9580,9325,3150,5480,4575,5330,5190,8810,2180,6680,2715,11700,2720,NA,6970,10200,4180,1555,4775,26500,3035,13700,6390,2275,11850,2700,727,3830,2120,19050,8130,2700,4655,1880,1435,2800,67700,3892,1010,4920,7430,1673,5590,1895,3195,3315,5210,12300,4285,1755,1210,4245,18050,6040,5930,2520,1755,4585,8670,4060,575,3669,1075,2341,2080,1396,1045,3845,1470,4785,6060,1675,4435,3860,4790,1445,2735,1630,444,7250,10350,5390,4525,3320,7010,2565,5630,2730,6740,3100,13250,7140,1130,1646,2215,NA,5740,1215,5200,1455,7950,6500,3095,4000,1670,2840,NA,3525,3670,6990,1520,5230,9150,4820,3480,8210,7400,1290,12950,1510,4030,6000,3040,2320,7790,206,3590,2310,787,NA,5540,22500,1200,1860,5320,5400,6120,1055,1320,2365,3790,1890,3250,6993,NA,2770,5850,22050,NA,6191,3400,2160,2050,917,11350,4470,NA,5430,5160,3590,4485,4055,844,1835,674,9490,2420,NA,650,2195,10350,5110,2220,6430,6260,2785,620,1720,2315,5260,2200,746,1205,3030,1970,3295,2520,1670,1727,3440,1485,1555,3846,531,1160,5000,7110,2850,2035,11500,4650,3900,5090,3680,2595,1537,11800,3668,NA,1292,6000,1520,3988,3550,1410,1815,1525,6670,13350,920,8860,2755,2451,2245,2420,1655,4500,3620,839,12750,5350,8480,1250,10050,4910,1330,411,4540,992,1815,953,5480,3725,3330,4580,9006,1535,2930,2050,2460,7730,2620,3225,4600,8510,1910,5960,7800,1955,4005,7300,508,2300,2495,859,6070,1820,2490,5861,3280,932,5390,7320,3825,7360,3245,2250,3240,1385,2895,1635,3790,8730,3190,6360,3650,2430,957,5450,3990,3635,2191,1250,2712,1165,2180,3555,2200,3210,3320,1870,2370,366,3310,6760,3170,1655,1500,2305,1650,4765,2560,3460,1740,5100,2985,2730,8610,4430,5650,3775,806,2620,846,3970,2335,4690,1615,2920,6230,3100,5710,1670,943,4140,17150,4165,2685,9350,3495,3860,1915,12900,859,1565,7960,5850,639,2565,7580,2675,4115,18300,3909,4640,3430,7160,2342,5800,4235,23500,2595,2320,5110,4350,14087,8910,2425,2680,1850,2315,1455,575,2110,1590,2268,4945,3220,423,9220,495,2230,1860,13200,2295,2655,6870,4115,3425,2393,4470,3095,5430,4440,7530,1115,2285,7710,3265,3400,1520,4335,6900,1665,1140,2125,1160,2725,3145,1000,6290,1460,4945,1490,4405,4665,6620,2515,1170,3495,677,793,2295,1675,866,4665,3075,2490,10150,3090,6090,3145,1540,1000,823,6530,3730,1250,2364,681,4655,1175,2935,1655,13500,380,3080,4465,24400,2469,5380,37200,257,2350,1015,197,3070,3105,7190,1965,6010,9520,5870,1835,3335,774,914,2560,466,3825,3605,3950,3145,2450,3800,3040,6680,627,12850,1645,2760,2355,2895,17350,3555,2465,558,2850,3425,22750,485,805,4425,3200,3770,2560,1425,523,5460,4835,3835,3550,64800,3350,701,1644,1950,2570,4950,4360,283,19850,1900,610,9480,602,12697,2830,5000,1605,1745,1205,797,4040,2520,701,1965,536,1165,408,387,998,155 -"2019-07-02",46250,71400,115000,324000,137000,232000,348500,195805,1276000,247500,95200,46050,44800,260500,234500,25250,233000,42950,210000,84200,131500,160000,459000,98000,165000,76600,77400,264500,37500,98100,86500,118000,101500,457000,14050,62157,54505,260500,28250,77200,14050,30600,11450,14800,17500,161500,325500,8200,37050,8220,54900,37850,51500,92600,92700,41900,81200,163500,44300,34750,17400,292500,97400,112500,177800,407553,14900,142000,57500,36100,39100,52100,132500,43200,36050,23250,294500,39100,78300,114500,237415,206500,32750,29150,101000,6290,29300,204700,61000,278000,30450,66582,68000,40050,94600,7510,4560,40200,19050,31550,5520,20750,39150,28000,82100,439593,686000,17450,3190,96200,5040,49050,38400,142717,26650,19850,202000,90500,72300,152100,32650,420000,81400,27100,24150,31000,51700,18850,50800,157500,29700,94500,14600,41800,96300,72400,72500,21800,123500,NA,49650,37650,15050,71900,64600,246500,99600,7190,21100,61800,5150,16750,47300,45920,44250,82300,15900,717000,80700,60400,3745,49000,3990,8160,5580,6290,77592,58400,1342000,8560,6210,5190,13150,NA,17300,53500,171000,14900,14450,6000,43750,NA,60200,13200,87954,57600,21900,29700,61400,38200,173000,16350,15050,23150,172300,18350,23950,103500,12200,16787,20631,33800,108000,49600,40500,22250,280000,23350,101000,9590,12900,38250,26950,135500,76500,21900,26750,29500,7300,22200,242000,11100,64900,5750,57800,15350,24850,36600,23333,70400,62800,15350,20400,78285,11350,132000,57800,3745,99800,44150,38700,NA,17350,84500,16500,145500,36450,28700,10950,4445,43600,26200,20700,32100,9630,60500,15250,76700,19900,42850,43450,30650,49600,27450,29000,21600,11550,3170,17300,51500,48400,4445,60900,40250,2365,40800,45100,40550,5840,32000,96300,42600,13900,3245,31081,31050,16800,31750,107000,73000,37800,27550,27250,32950,3285,15250,18450,69600,60100,714,27150,7230,26100,75400,6740,74300,20350,3285,16450,54000,2335,41400,33900,27650,8220,17250,51500,18550,6300,27550,38150,7450,42050,60400,125000,55600,23050,8741,65000,24750,7620,37750,62100,26550,18783,17400,22300,44350,20700,51120,23250,53927,11750,14100,22500,62400,44400,NA,1455,3645,15100,28200,575000,9850,6860,2575,28750,4000,15300,42550,5450,71000,NA,5530,15405,12800,18150,8000,41058,68200,22000,NA,9050,11800,34250,2895,760,11150,31000,20850,11200,9240,157500,8297,48800,14200,14750,10650,20050,26200,337500,6000,20950,6350,71000,26800,74700,48100,31800,3900,37600,6710,127000,3990,36550,6046,NA,14000,31800,20250,49900,11750,11500,6920,25750,NA,6040,5340,8690,90000,32900,43100,25150,16000,47200,17600,14700,77500,11700,21650,12300,17300,37946,19550,NA,10200,3768,25000,22150,7640,47800,24200,2405,NA,19000,9130,30350,8920,88100,31900,13500,14700,6400,8510,10800,94400,16100,NA,11850,12250,NA,19700,14000,31300,24550,58700,26000,11250,7320,2590,64700,9470,3065,35450,6550,6460,1270,7970,13200,4065,11850,3800,13550,24000,10200,11150,21050,93200,12000,20700,1810,23650,8200,53900,565000,25250,12170,25250,43393,8150,22400,7100,5840,8910,5730,11400,10500,722,7190,24300,15000,33350,2290,5970,10700,5890,100000,37200,17600,1005,4140,8530,15518,23250,10650,5880,7550,2775,35050,10100,16800,6380,40900,24600,4535,46807,185000,10000,85500,1970,46150,17500,7980,NA,10000,68200,34800,40400,1235,99900,NA,22950,6660,5180,1530,5470,58200,3035,9530,18050,30500,2510,45550,12500,22100,8400,47650,40350,28200,10450,9200,8650,11150,29200,35150,18250,4450,13150,16700,53000,3270,2585,NA,3180,8580,43100,14950,12450,36800,3090,199500,15350,17000,79800,10850,10100,24400,13350,30550,26950,NA,23500,4055,14200,34150,11100,17050,7420,14200,2735,17600,12400,3660,25350,10750,3745,2320,5220,14200,1375,NA,2510,11050,5350,22250,5100,2225,22200,59200,6000,9750,41450,11000,5910,114000,1130,7080,3605,21550,499,10950,18450,31700,4170,3335,9490,NA,11000,17550,3210,14650,27550,9050,89900,18150,8150,7130,16200,9220,16250,21150,20150,14400,10050,4470,22450,22500,12900,25850,4565,21950,22200,12050,3190,6100,24300,8094,7100,38100,NA,8360,8580,6640,2800,6930,3425,48900,9120,38950,NA,7350,9360,4045,4200,1080,4125,8100,13950,10770,28550,30101,2845,119000,11000,21850,NA,9360,25400,100000,11550,3960,5590,4450,9800,901,3340,4875,85107,23050,8450,3590,1915,57500,3225,15500,6670,5960,1265,34950,3315,10150,18700,7170,6720,2915,11300,12750,10100,14000,21400,10550,NA,27100,14300,11600,13600,6850,18950,10400,20009,39350,5820,52200,9990,11500,66800,7280,4220,16350,4880,3365,5640,22000,23300,8370,5100,27800,5520,NA,1310,5020,3730,7110,14450,1310,3135,33700,5190,5530,8700,8260,21250,7740,5010,7730,8610,95400,29200,12600,4885,12600,2160,5580,9130,656,10800,NA,899,7750,6000,12250,5900,18050,16400,2230,12050,6000,2915,5210,13300,1815,18500,2515,10200,133000,6780,71300,11700,6170,3950,7550,4615,9160,17850,7140,NA,23021,10000,9890,1575,18550,7920,14700,1305,49400,8000,15000,7660,26457,12800,3760,21200,4845,32000,8520,4720,12350,8530,1205,4470,5510,20400,3100,13450,261,21000,5940,1543,12950,9530,12000,12750,6850,2735,12600,19550,6140,8300,1385,1695,2510,700,43600,13600,4315,9500,9940,17350,4165,2585,4058,NA,6400,7100,5400,234500,36300,3175,6590,8250,20950,14950,7994,3905,6850,1705,1420,5550,3345,20700,22450,7960,2030,2115,9040,3595,11250,1530,3100,9060,11450,3600,3790,3410,10750,6040,23000,2855,5020,9010,3980,12400,11250,1105,7360,12750,13800,2120,61700,853,20300,14650,10700,7270,78300,10350,44550,10200,13350,2340,28200,2325,13700,4545,17900,4310,13400,1340,5230,16900,21350,7090,572,4995,5550,1925,1305,8230,7970,1325,8820,9841,3000,1005,4690,5700,5250,8375,3940,18550,25700,6710,646,2650,7070,9000,1735,1465,6170,7820,2225,1870,4705,2360,8100,3700,1930,5060,7980,8270,7230,2285,10550,2400,2065,6800,9160,6800,7060,14000,11350,1185,1100,5710,2320,3585,2675,6910,25200,15950,29550,7780,1240,10500,11350,14300,5000,NA,596,1365,1140,5320,1865,3750,12250,12850,4480,18800,3890,13050,3640,10650,7080,2255,1845,11100,1650,2510,3800,5270,2745,3890,8450,10050,11871,106500,8290,7020,9070,5630,8220,10400,1835,883,24703,8110,42200,13200,3700,8650,980,2450,8080,7880,1520,13100,13500,NA,3000,3605,14950,9170,1405,10850,8690,3875,165,21400,4635,2285,NA,7700,7460,890,8240,6210,4195,10400,14000,4540,18000,3485,1965,6510,4220,3635,9780,3195,3870,13950,3150,6000,6060,4700,1645,6380,4190,1767,9750,14100,2380,17111,5110,3010,2740,4395,5310,5510,4010,3200,3445,5640,14650,16500,7790,5130,17450,23400,2490,6900,14750,20800,21800,5080,20900,9440,1315,3600,5560,462,3715,5170,7150,964,7890,7050,7020,NA,3180,7840,5830,13900,NA,13850,1205,2905,687,4505,5500,31750,8840,2990,4135,21050,7170,1085,4655,4855,13500,17800,3864,3500,2615,30300,6210,8250,2055,87300,700,9200,11050,2115,8170,5000,691,1090,4420,2620,16250,2655,11150,12550,1320,1390,6910,3300,5030,2185,2590,1970,6420,1170,2435,6420,8020,8181,1045,5720,17550,1215,6240,1615,2605,6780,41700,9270,4105,6230,18850,2620,2220,11200,1840,896,6750,12092,2535,1830,1930,2320,42600,6070,73900,45700,6390,6340,43000,3940,6420,16750,7100,7160,1435,2690,2245,2380,3885,3460,8680,10050,1185,2010,3245,4630,2275,2275,4960,6410,5580,7260,4730,6240,24251,1425,4220,1330,6280,3910,10000,44400,1490,NA,2980,14700,927,1105,5750,1160,3600,1815,40400,3170,1905,NA,4290,2775,3540,1745,2840,2780,8520,5140,6060,2300,4035,4940,8030,9830,2990,120000,NA,2155,1390,6560,6230,170000,4665,4480,6950,4990,8110,18800,6500,NA,5400,2780,4600,11150,3955,11000,8779,12750,2195,NA,6570,19200,6840,1980,8260,7490,3495,3370,918,7680,3340,NA,2465,2045,1805,4888,1640,7130,9090,6260,2380,10600,1460,2220,4865,1945,3780,216,3425,2330,917,4550,3365,24150,1745,1840,4170,11750,6790,12950,4335,19450,1700,4315,10800,2830,6342,28177,4190,10050,1580,1100,6850,3545,2685,8510,9020,1795,NA,12250,9450,9220,1390,16200,13600,1415,17900,9500,8670,1815,4525,6390,3545,2920,3100,4885,5790,20650,7370,13900,21350,2265,9096,5600,1505,6260,4930,3280,2759,8250,6410,6830,6690,2430,8300,5420,10350,3104,1735,2390,1570,3430,32750,17028,13350,7040,1340,8690,8130,5970,7460,1360,1510,3960,NA,5720,12300,21300,707,4060,5130,30500,6540,25950,1470,1660,7010,1095,2975,2150,2040,3405,4000,1380,12400,6220,2950,4535,13600,1330,NA,8620,1350,1120,7650,19850,4915,7360,4875,4420,6140,832,4185,3060,3325,6680,4090,3585,2525,15950,5980,6860,7210,3220,1505,2780,117500,1190,3195,3100,3470,752,8200,2650,1635,3710,10900,4685,7900,4705,4530,4360,8920,865,1205,2190,6050,8000,1800,3780,3180,6550,1805,11550,5820,1160,4640,5260,2890,7980,6220,8730,7230,524,4270,6450,2915,2965,NA,3025,2570,1305,7940,4090,1725,1295,3920,4340,9960,4100,3095,4939,2000,10100,1460,5320,2625,7380,6800,5100,6700,3660,2595,NA,NA,10000,1975,1580,22200,3810,2300,1575,574,3260,63500,6900,4265,7900,9370,9353,3150,5900,4615,5350,5180,8750,2110,7100,2745,11950,2685,NA,6890,10350,4250,1540,4645,25750,2990,13600,6360,2245,11750,2725,769,3795,2095,19500,8070,2650,4715,1905,1470,2890,68100,3955,1025,4900,7510,1773,5850,1910,3135,3300,5200,11800,4325,1750,1210,4240,18000,6080,5980,2515,1755,4505,8670,4220,600,3693,1065,2351,2140,1396,1045,3865,1475,4885,6060,1680,4440,3905,4800,1445,2720,1630,445,7150,10400,5390,4500,3380,6990,2570,5630,2800,6750,3165,13000,7170,1195,1636,2265,NA,5890,1225,5260,1420,7950,8450,3110,4005,1660,2855,NA,3500,3820,6980,1558,5230,9140,4900,3530,8080,7476,1350,12950,1530,3960,5960,3135,2420,7770,206,3700,2340,787,NA,5630,24600,1170,1855,5360,5400,6430,1095,1320,2390,3810,1920,3450,7022,NA,2750,5875,21150,NA,6391,3400,2360,2235,917,12050,4730,NA,5480,5140,3590,4650,4085,840,1850,660,9540,2410,NA,661,2350,10400,5150,2220,6470,6240,2820,612,1720,2340,5270,2190,739,1185,3095,2040,3330,2590,1720,1727,3420,1520,1545,3682,531,1170,5000,6940,2810,2100,11500,4670,3985,5030,3655,2672,1550,12000,3775,NA,1205,6060,1555,3992,3650,1425,1785,1520,6770,13450,930,8970,2740,2468,2345,2790,1685,4565,3575,839,12850,5300,8740,1270,10300,4915,1415,420,4575,980,1815,945,5490,3725,3330,4555,9156,1560,2910,1975,2470,7810,2445,3355,4625,8590,1900,5950,7860,1910,3910,7240,500,2280,2520,845,6210,1860,2520,5937,3310,903,6120,7270,3825,7410,3250,2250,3355,1380,2820,1670,3690,8810,3095,6470,3670,2445,1005,5480,4030,3670,2206,1255,2586,1155,2180,3555,2240,3310,3320,1875,2360,365,3335,6720,3240,1620,1605,2435,1670,4885,2615,3435,1765,5090,2965,2700,8560,4405,5650,3810,825,2700,850,3995,2395,4660,1615,2900,6240,3150,5680,1660,950,4270,17350,4165,2680,9370,3625,3860,1930,12900,899,1495,7970,6000,639,2610,7410,2610,4180,18550,3909,4635,3645,7240,2301,5770,4180,23150,2615,2390,5060,4250,13990,8900,2425,2745,1815,2315,1465,567,2130,1540,2268,4840,3210,423,9240,495,2260,1870,14350,2330,2780,6900,4060,3415,2393,4450,3060,5390,4400,7360,1050,2325,7720,3285,3510,1595,4315,7190,1695,1165,2150,1130,2725,3110,1000,6330,1500,4945,1490,4505,4650,6850,2910,1240,3415,703,804,2305,1685,875,4660,3100,2465,10900,3170,6090,3240,1480,999,820,6600,3835,1240,2441,668,4700,1170,3205,1705,14250,378,3150,4495,26600,2483,5290,38350,260,2845,1045,174,3160,3105,7160,1975,6100,9630,5890,1830,3515,798,914,2475,469,3870,3460,3995,3265,2400,3800,3000,6680,641,12900,1560,2805,2365,2885,17450,3645,2450,565,2900,3450,22700,485,805,4490,3335,3740,2510,1490,513,5450,4945,3855,3550,65700,3340,700,1799,1950,2560,5350,4400,285,19400,1930,610,9840,607,13138,2845,5000,1495,1750,1280,800,4145,2510,701,1910,536,1055,408,387,998,155 -"2019-07-03",45400,69100,117500,318000,136000,229500,355500,196760,1278000,245000,94000,45050,44450,258000,233000,25900,228000,41650,208500,82800,131000,157000,468500,98200,162000,76200,76300,259000,36600,95500,85500,114500,100000,458500,13900,61758,54695,268500,28150,78400,13800,30150,11450,14350,17400,155500,322000,8010,37900,7950,52300,37300,50400,89300,91900,41200,78100,160000,44050,33950,17200,294500,99000,110000,177900,407062,14150,140000,53600,36100,37450,53400,132500,42750,35350,23050,291500,39000,76400,112000,240287,200000,32200,29100,100000,6140,29000,198900,61800,268000,30800,66483,66000,39300,92000,7250,4645,40800,18700,30900,5270,21150,40150,26950,80700,437647,687000,16850,3070,91300,4945,48150,38550,148000,26550,19500,202000,88600,71100,154500,32650,410000,79200,26650,24250,31500,55500,18700,50200,157500,28000,91400,14000,41600,95400,71500,73100,20700,123500,NA,48700,37150,15150,70100,63500,247000,96700,7150,20850,62200,5100,16700,46200,45682,45100,84000,15350,717000,83400,59800,3685,48900,3950,7870,5700,6220,75308,59800,1360000,8520,6010,5100,13150,NA,17100,54200,170000,14750,14250,5880,42850,NA,58900,12850,87668,56700,22050,32050,61400,37650,171500,16000,14200,22550,170300,18300,24100,102500,12950,16596,20768,32350,106000,49200,40000,21550,284000,23500,100500,9460,12550,37900,26500,135000,76500,21750,26900,27950,8580,22350,238500,11050,65000,5620,56900,15300,24600,36300,23167,69300,62200,15350,20500,78483,11300,136000,59000,4035,98800,44700,37750,NA,16850,83200,15700,142000,36150,28300,11050,4390,42850,25800,20250,31000,9300,60600,14900,76700,19600,41850,42300,30550,49350,26250,28550,21750,11500,2900,17400,51200,47350,4390,60400,40450,2315,40150,45450,39800,5750,31250,96200,41450,13400,3110,30546,29250,17150,31950,106000,78200,35800,27300,28700,32750,3260,15400,18400,68500,61100,711,26800,7210,27100,75300,6690,74800,19800,3175,16600,53500,2295,41100,33350,27900,8420,17300,50900,18600,6230,27700,37650,7480,41500,59800,124000,54900,22800,9065,64400,24850,7560,38800,61500,26200,18700,17500,21950,44200,20600,51023,22800,53472,11350,14100,22500,62400,44200,NA,1470,3515,14900,27850,566000,9980,6720,2455,28600,4075,16400,39800,5420,72300,NA,5620,15318,12700,17950,7960,41136,67400,21600,NA,9140,11800,33050,2810,760,12050,30900,21000,10950,9140,163000,8632,48900,14300,14850,10650,19250,26050,337000,5860,21900,5970,71100,26950,73900,46750,31700,3835,37550,7000,128000,3980,35400,6007,NA,14000,31650,20100,48850,11200,11600,6800,25850,NA,6010,5410,8660,89900,33100,42000,25100,15700,46600,17450,15150,76200,11800,23150,11900,17250,37899,19400,NA,10150,3709,25500,24200,7500,47850,24300,2415,NA,18100,9290,30250,8890,86700,31700,13500,15050,6800,8350,10400,93800,16150,NA,11600,11850,NA,19200,13450,31400,23900,57900,25700,11150,7080,2600,65500,9370,2955,33000,6700,6500,1260,8050,13700,3975,11550,3780,13450,23500,10150,10700,20900,93000,11850,20350,1815,22774,7790,51600,563000,24700,12713,24450,44393,8410,23800,6860,5650,8820,5720,11550,10500,704,6980,22500,14650,32850,2250,5870,10600,5830,99000,36600,17500,997,4065,8440,15470,23250,10300,5830,7520,2950,36350,9950,16850,6660,39950,24700,4445,46612,181000,10000,84800,1920,46450,17600,8020,NA,10050,68200,34750,40300,1190,98000,NA,22350,6550,5160,1615,5420,57900,2960,9250,17100,30500,2500,45950,12250,22200,8400,47750,39950,28400,10450,9100,8550,11150,28150,35300,17800,4365,13050,16350,52700,3235,2545,NA,3220,8400,42250,15250,12500,36150,3065,200500,15250,16550,78500,10900,9980,23400,13250,30700,26650,NA,23800,4100,14400,33750,11000,16900,7410,14400,2640,17200,11700,3600,27200,10550,3825,2260,5110,14100,1370,NA,2540,10700,5420,22250,5140,2120,22200,58600,6180,9750,41750,10800,5750,113500,1095,7070,3725,22700,488,10800,18400,31500,4090,3400,9130,NA,10900,17450,3140,14750,24550,9040,89300,18300,8050,6960,16050,9040,16250,21050,21300,14000,9840,4450,21350,23650,12700,25400,4575,21900,21700,11900,3005,6000,24500,7851,7180,37650,NA,8300,8350,7100,2815,6530,3365,48900,9130,38400,NA,7420,9290,4135,4140,1060,4075,7700,13900,11050,27750,30201,2890,118500,11150,22050,NA,9120,25900,96100,11100,3810,5480,4325,9800,903,3360,4885,86876,23500,8250,3620,1885,56700,3130,16150,6790,5960,1275,35250,3195,10050,19050,7130,6750,2920,10950,12650,10150,14000,21100,11000,NA,26700,14600,11450,13600,6900,19200,10350,20291,38950,6100,52100,9430,11500,66400,7100,4100,16100,5300,3320,5470,21900,22900,8350,5060,27500,5290,NA,1270,4850,3645,7130,13900,1270,3085,33500,5010,5470,8690,8270,20900,7740,4965,7170,8700,94700,28950,12250,4855,12050,2100,5430,9080,657,10750,NA,892,7590,5940,12550,5800,17650,16700,2150,12000,5780,2750,5220,13600,1820,18300,2425,10250,126500,6500,70500,11650,6040,3780,7610,4715,9050,18100,7160,NA,22895,9980,9520,1590,18400,7820,15850,1275,48600,9500,15000,7540,26266,12550,3760,20850,4680,31500,8240,4650,12250,8410,1200,4560,5500,20200,2990,13200,251,21050,5860,1502,12750,9550,11750,12450,6610,2825,12350,19450,6240,8240,1370,1630,2490,695,42450,13600,4175,9370,9930,17400,3910,2575,4128,NA,6380,6960,5540,233000,35550,3200,6490,8300,20350,14750,7994,3890,6770,1720,1405,5480,3330,20200,21150,7730,2035,2075,8960,3630,11200,1495,3000,8960,11150,3570,3760,3375,10600,5840,23000,2820,5050,8870,3895,12400,11400,1130,7240,12700,13650,2210,61700,897,20200,13550,10500,7430,78100,10300,45150,10050,13300,2325,27550,2295,13550,4430,17900,4310,13200,1320,5330,17350,21850,6700,613,5010,5550,1880,1230,8080,8000,1325,8860,9673,3000,960,4535,5670,5050,8031,3930,17800,26000,6350,635,2645,6850,9020,1690,1435,5850,7660,2170,1865,4685,2440,8240,3650,1930,4965,7880,8420,7230,2290,10400,2360,2050,6700,9060,6800,7030,14000,11300,1230,1090,6040,2345,3545,2700,6500,24950,15500,29550,7670,1240,10300,11450,14050,4920,NA,576,1340,1105,5350,1835,3735,12150,12750,4480,18600,3885,13050,3605,10550,6740,2215,1840,11150,1635,2465,3875,5200,2680,3860,8700,9970,11577,106500,8150,6950,8940,5180,8220,11650,1755,877,24823,8130,42000,13350,3455,8640,941,2445,7890,7810,1455,12900,13500,NA,2995,3550,14200,8870,1375,11950,8620,3790,161,21100,4600,2295,NA,7790,7340,865,8060,6630,4155,10600,13300,4330,17100,3450,1975,6430,4200,3580,9680,3210,5030,13950,3140,5930,6030,4325,1620,6250,4145,1699,9680,14450,2350,16928,5140,2955,2960,4330,5210,5620,3950,3105,3400,5460,14500,16400,7740,4890,17500,23050,2465,7000,14150,20650,21900,5010,20750,9390,1315,3720,5410,457,3590,5060,7120,960,7790,7000,6880,NA,3150,7450,5850,13800,NA,13700,1160,2880,689,4475,5390,31200,8700,2860,4145,20550,7100,1065,5000,4760,13650,18050,3777,3505,2585,29650,5970,8360,2035,84900,689,8970,10800,2120,8130,4785,687,1070,4340,2915,15950,2690,10900,12350,1310,1410,7210,3250,5080,2230,2565,1920,6410,1145,2575,6400,8060,8140,1045,5580,17450,1210,5990,1560,2500,6670,41450,8820,4135,6370,18750,2635,2220,12600,1820,879,6680,11947,2485,1795,1895,2265,42900,5700,73700,45950,6430,6400,44100,3870,6190,17000,6800,7030,1620,2665,2235,2380,3845,3515,8490,10050,1200,1950,3260,4555,2270,2235,5120,6430,6490,7240,4610,6000,24251,1405,4155,1310,6010,3520,10000,44100,1495,NA,2980,14600,922,1085,5850,1125,3525,1800,40350,3065,1840,NA,4280,2760,3520,1755,2855,2780,8240,5140,6060,2250,4000,4945,7880,9880,2990,119000,NA,2275,1375,6420,6220,168500,4600,4490,6990,4750,7990,19300,6350,NA,5360,2785,4600,10600,3950,9360,8978,12450,2195,NA,6460,19200,6730,1975,8260,7700,3580,3410,919,7450,3280,NA,2530,1995,1800,4754,1575,7000,9190,6040,2390,10650,1460,2240,5080,1865,3780,220,3380,2265,903,4595,3350,23250,1745,1825,4170,11700,6740,12950,4440,19550,1655,4380,10650,2800,6342,28352,4135,9850,1540,1100,6850,3480,3490,8880,9300,1770,NA,12550,9280,8880,1340,15700,13400,1360,17700,9210,8580,1815,4525,6200,3395,2870,3154,4915,5750,26800,7686,13500,21250,2315,9216,5680,1650,6180,4920,3180,2720,8010,6260,6650,6670,2400,8290,5420,9950,3077,1665,2370,1585,3450,32700,16978,13200,7220,1320,8740,8070,6280,7130,1335,1420,3960,NA,5560,12900,23800,709,4020,5040,30750,6530,25850,1475,1640,7010,1125,2935,2150,1985,3350,3955,1385,12200,6160,2945,4530,13400,1340,NA,8620,1320,1165,7700,19450,5060,7510,4855,4255,6060,826,4160,3060,3360,6850,3980,3560,2465,15900,5650,6500,7220,3220,1530,2730,114500,1215,3100,3150,3440,749,8050,2650,1635,3630,10550,4940,7950,4700,4430,4240,8750,859,1195,2160,5820,7540,1820,3800,3280,6370,1770,11500,5830,1160,4600,5160,2695,7550,5980,8690,7680,521,4180,6370,2895,2965,NA,3050,2560,1300,8070,4090,1710,1290,3890,4260,9900,4010,3090,4834,2170,10100,1460,5240,2580,6980,6780,5140,6630,3685,2415,NA,NA,9940,2080,1575,22350,3705,2305,1510,580,3170,63200,6740,4255,7950,9430,9372,3140,6050,4625,5250,5140,8450,2100,7170,2725,11700,2625,NA,6870,10250,4250,1535,4530,23700,2915,14150,6170,2195,11550,2755,760,3710,2475,19500,8000,2535,4690,1845,1490,2835,68400,4067,1005,4830,7590,1755,5720,1970,3070,3310,5150,11750,4280,1770,1210,4140,17700,6030,5890,2495,1750,4435,8660,3995,614,3698,1070,2302,2075,1362,1025,3755,1540,4880,6070,1685,4355,3870,4740,1395,2715,1630,440,6940,10400,5340,4520,3325,6900,2555,5630,2700,6750,3115,12500,7140,1175,1622,2200,NA,5760,1205,6830,1495,7820,9450,3095,3995,1625,2830,NA,3385,4020,7000,1606,5210,8850,4985,3515,7680,7438,1350,12750,1505,3890,5840,3045,2360,7680,206,3700,2280,787,NA,5450,23150,1170,1825,5100,5410,6340,1045,1305,2365,3830,1900,3270,7007,NA,2730,5825,22100,NA,6308,3305,2475,2495,917,12400,6140,NA,5500,5170,3590,4505,3950,831,1885,633,9570,2390,NA,672,2295,10550,5150,2230,6480,6290,2815,604,1700,2265,5260,2170,704,1190,3015,2028,3140,2465,1775,1697,3415,1450,1585,3930,544,1170,5000,6890,2750,2150,11600,4650,3870,5030,3750,2683,1605,12100,3915,NA,1205,6170,1600,3966,3660,1465,1735,1460,6790,13500,919,8850,2740,2519,2300,2825,1645,4495,3595,839,12900,5200,8720,1250,10200,4900,1315,417,4465,984,1775,947,5330,3750,3330,4500,9232,1695,2825,1905,2430,7500,2570,3300,4620,8570,1870,5870,8100,1990,3810,7130,500,2257,2490,830,5810,1920,2500,5810,3320,864,5870,6940,3900,7360,3250,2250,3350,1420,2750,1615,3615,9240,3000,6430,3625,2460,1015,5400,4035,3720,2191,1220,2581,1135,2140,3555,2300,3195,3310,1875,2345,373,3300,6740,3170,1580,1615,2370,1680,4625,2555,3410,1765,5090,2950,2700,8490,4520,5500,3800,828,2565,847,3980,2480,4610,1575,2895,6270,3155,5550,1550,942,4160,17250,4150,2665,9280,3720,3890,1920,12850,869,1455,7890,6180,639,2640,7680,2620,4570,18350,3899,4485,3695,7390,2276,5700,4100,22800,2595,2390,4895,4285,13846,8740,2420,2700,1785,2300,1465,578,2150,1520,2295,4800,3195,423,9140,495,2265,1850,14300,2465,3610,6660,4130,3350,2313,4470,2995,5390,4415,7170,1055,2340,7660,3300,3405,1615,4680,7060,1690,1160,1840,1155,2725,3115,1000,6320,1540,4945,1490,4380,4600,6660,2840,1205,3390,705,801,2315,1640,869,4630,3075,2395,10800,3070,6600,3165,1460,994,816,6390,3760,1230,2505,664,4670,1170,3100,1650,14600,371,3075,4455,26650,2469,5250,38100,258,2860,1035,178,3135,3080,7250,1970,5970,9620,5840,1755,4120,797,914,2650,468,3905,3710,3770,3220,2300,3800,2975,6680,631,13150,1455,2755,2300,2885,17300,3575,2650,565,2920,3435,22800,485,805,4655,3390,3685,2535,1485,502,5200,4900,3875,3550,66900,3385,708,1731,1950,2560,5010,4625,283,19450,1925,593,9940,592,13939,2860,5600,1570,1745,1255,792,3900,2535,701,1800,536,1010,408,387,998,155 -"2019-07-04",46000,70200,118000,313500,139000,232000,358500,194372,1276000,247500,95000,45350,44450,262000,239000,25700,227500,42650,215000,81800,132500,161500,468500,98200,171500,76800,76600,261000,36600,96700,89200,116000,96600,456000,14000,62655,54028,270500,28450,77600,13900,30950,11550,14100,17500,161500,337000,8140,36000,8040,52800,37350,51500,88700,89000,41700,80600,160500,44000,33750,16950,294000,99400,115500,175800,296090,14500,140500,55100,36150,38650,55600,133500,44350,34700,23050,286000,38950,76600,115500,232149,195000,32300,29100,99500,6270,28800,200400,63400,273500,29600,48070,67100,39150,94000,7360,4780,42100,18800,30900,5350,21300,40400,27450,80800,423831,686000,17350,3045,92300,4935,48300,39150,146159,26100,19850,201500,87300,69100,155700,33000,416100,80300,27100,24850,31450,57900,18700,50600,155000,27400,92300,13850,41700,95700,70000,72700,20700,120500,NA,48950,37100,14950,70100,63600,251500,96700,6850,20900,61600,5170,16750,48900,44634,45350,87200,15600,727000,85400,59900,3640,46600,3960,7910,5800,6170,75386,60200,1380000,8470,6120,4960,13300,NA,17300,54400,173000,14700,15050,5880,42450,NA,59300,12550,85381,56300,22100,31250,61400,38000,169500,16400,14200,23150,170600,18100,23100,102000,12850,16309,20813,31300,106500,47700,39650,21800,282000,23450,102500,9590,12550,38400,26050,136000,76500,21650,26750,29150,8720,22800,240000,11150,64100,5660,55900,14900,25100,36600,22733,69700,63000,15550,20200,78483,11350,140000,60900,3830,99700,43850,37250,NA,16500,83300,15950,145500,36500,28100,10850,4390,43900,26200,21100,29900,9950,62600,14650,75300,19800,42300,42100,29800,47650,27900,28850,20950,11500,3030,17950,50600,47500,4390,58700,40050,2315,39500,47200,39700,5540,30800,96700,41600,13450,3090,29913,32550,16900,31000,111500,75000,36150,27400,29350,31800,3170,14800,18650,70000,61800,691,27150,7270,27700,77200,6810,75500,20050,3090,16950,53700,2310,40850,34700,27850,8110,17050,51400,18500,6270,27900,36300,7530,41850,59700,128500,54800,23200,9065,63500,24400,7780,37700,62000,26450,18500,17250,21300,43850,19950,53258,22800,52563,11350,14100,22200,61500,43450,NA,1455,3495,15300,27800,575000,10050,6830,2505,28950,4455,16850,39400,5490,68600,NA,5700,15189,12500,18100,7990,43248,68900,21200,NA,9600,11900,33750,2810,760,11900,31300,20850,10950,9180,170000,8431,49200,14050,14400,10700,18850,25850,335500,5800,21800,5960,71100,26900,74500,48550,31550,3795,37550,6930,126500,4035,34300,5959,NA,14100,31600,20000,49400,11900,11500,6690,25950,NA,6080,5270,8810,89100,32750,42450,25100,15800,46500,17550,15100,75800,11900,22950,12300,17300,37374,19300,NA,10400,3686,24800,23200,7630,46000,24000,2325,NA,19400,9220,29800,8920,86100,31350,13400,14800,7200,8100,10450,93900,16200,NA,11650,12750,NA,17700,13850,31650,24300,57700,25600,10950,6890,2505,65300,9320,2950,33550,6990,6450,1160,8010,14250,3895,11600,3800,13550,23300,9590,10800,22350,93200,11700,20450,1830,22968,7740,52700,568000,23150,12849,24850,44298,8370,24350,6600,5620,8840,5850,11500,10300,708,7300,22700,13500,33350,2250,5860,10250,5850,97600,36900,17400,995,4080,8510,15327,23000,10250,5800,7540,3000,34650,10100,18050,7660,39650,24550,4420,46612,176000,10150,84800,1910,43950,17900,7980,NA,9890,68400,33300,41750,1230,96900,NA,22450,6390,5180,1655,5410,57900,2880,9500,16900,30000,2500,46250,12450,21900,8490,47950,39850,26850,10450,8860,8350,11100,28250,35300,18100,4350,13050,16000,52500,3180,2490,NA,3495,8400,41200,15500,12450,36450,3040,200000,15900,16550,79500,10200,9790,23450,13950,29000,26450,NA,23550,4050,14850,33400,10850,16450,7370,14350,2630,17650,11450,3590,26500,10550,3800,2245,5130,14200,1350,NA,2395,10750,5370,22350,5320,2170,21300,58700,6210,9740,41750,10700,5770,113000,1205,7070,4100,22200,479,10800,18350,30450,4010,3955,9160,NA,10750,17450,3125,14700,24800,9020,89500,17950,7980,6880,15600,8820,16000,20700,20700,14000,9870,4365,21250,23550,12850,25000,4455,21750,21250,11850,3075,6000,24550,7735,7260,38550,NA,8320,8310,7010,2890,6390,3115,49100,9110,38900,NA,7400,9490,5260,4095,1065,4025,7770,13850,11097,28150,30151,2755,118000,11200,22600,NA,9070,25500,97200,11200,3695,5280,4310,9660,903,3355,4875,86679,23900,8540,3480,1910,58200,3050,16300,6700,5950,1300,35050,3045,10050,19150,7010,6750,2880,11200,12600,10000,14000,20500,11250,NA,26500,14150,11850,12800,6750,19600,10550,20150,39250,5900,51500,9420,11650,65100,7120,4165,16100,5160,3255,5920,21900,22950,8240,5220,27500,5450,NA,1220,4770,3685,7060,14150,1275,3050,33500,5010,5520,8710,8210,21000,7740,4960,7210,8610,94600,28950,12550,4755,12000,2075,5470,9090,656,10950,NA,869,7360,6010,12400,5630,17550,15450,2160,11800,5700,2800,5200,13450,1815,18350,2365,10200,128000,6260,72300,11650,5850,3865,9000,4520,8990,18050,7060,NA,22895,10250,9070,1670,18450,7770,15150,1245,48700,9670,15000,7380,26219,12800,3655,20950,4595,31400,8450,4675,12250,8450,1170,4555,5400,19750,2925,13100,252,21200,5760,1486,12800,9640,11850,12600,6600,2710,12850,19350,6250,8640,1395,1580,2470,686,42800,13250,4195,9380,9540,16700,3970,2570,3969,NA,6230,7020,5460,233000,34850,3065,6230,8100,20400,15400,7926,3875,6830,1790,1365,5530,3230,19950,21450,7670,2020,2130,8850,3615,10950,1485,3000,8560,11200,3710,3740,3370,10450,5880,22550,2785,4925,8890,3820,12350,11250,1155,7230,12700,13650,2240,61000,879,20150,13100,10200,7360,78100,10600,45650,9970,14700,2275,27350,2260,13650,4385,18400,4300,13250,1290,5560,17100,21600,6690,598,5050,5510,1835,1230,7740,7840,1310,8850,9703,2985,943,4395,5640,5250,8012,3890,17750,26000,6210,641,2555,6650,8770,1665,1405,5810,7730,2150,1880,4670,2525,8050,3715,1890,5260,7820,8490,7130,2265,10200,2340,2010,6730,8700,6400,7040,13950,11450,1225,1085,6120,2320,3485,3000,6690,24650,15550,29400,7670,1275,10250,11550,13950,4860,NA,558,1280,1080,5380,1900,3735,12150,12750,4480,18450,3805,12900,3560,10800,6810,2130,1815,10350,1635,2345,4010,5070,2700,3900,8010,9240,11969,106500,8540,6760,9190,5400,8360,12000,1640,870,24783,7560,41650,13350,3335,8600,908,2370,7750,7720,1420,12750,13450,NA,3010,3595,14150,8500,1375,11700,8620,3745,160,21000,4540,2265,NA,7440,7270,848,8060,6000,4035,11100,13500,4320,16750,3400,1970,6380,4170,3540,9860,3255,4520,14100,3315,5570,6030,4450,1600,6200,4115,1663,9650,14450,2355,16562,5010,2960,3000,4300,5170,5640,4040,3155,3375,5460,14500,16050,7720,4815,17350,21950,2520,7640,14100,20850,21750,5070,19700,9450,1315,3630,5380,443,3580,4850,7180,950,7910,6860,6730,NA,3110,7290,5860,13800,NA,13650,1230,2880,677,4155,6440,32300,8620,2880,4045,20850,6950,1025,5020,4790,14250,18050,3657,3495,2535,28750,5810,8280,1995,84000,685,8990,10700,2085,8140,4815,667,1020,4250,2830,15550,2680,11150,12500,1300,1390,7050,3185,5170,2215,2510,1950,6400,1120,2570,6370,7950,7983,1025,5510,17400,1180,6000,1480,2515,6710,41150,8700,4135,6400,18500,2605,2220,13000,1820,862,6700,12043,2450,1845,2000,2240,41950,5600,73500,45700,6490,6280,45000,4000,6230,17050,7020,6950,1590,2760,2240,2380,3840,3420,8530,10150,1175,1855,3350,4445,2310,2235,5300,6190,6220,7230,4785,5810,24301,1390,4125,1285,6500,3555,10000,43850,1490,NA,2980,14450,896,1090,5850,1130,3585,1730,40200,3010,1800,NA,4230,2780,3810,1695,2840,2780,8380,5150,6000,2255,4010,4905,7700,9900,2990,121000,NA,2280,1355,6300,6260,167000,4580,4410,6960,4610,8150,18850,6250,NA,5400,2705,4600,10450,3950,11150,8938,11900,2195,NA,6030,19200,6700,1980,8340,8180,3540,3350,905,7440,3550,NA,2335,1950,1810,4536,1500,6930,9100,5860,2330,10400,1455,2205,5020,1850,3780,228,3480,2315,901,4540,3365,23250,1790,1805,4170,11650,6670,12600,4395,19950,1660,4700,10500,2720,6361,28247,4140,9800,1520,1100,6900,3405,3465,8710,10400,1770,NA,13100,9320,8880,1350,14500,12950,1355,17550,9210,8410,1815,4525,6200,3435,2820,3171,4855,5700,34800,7301,13400,21250,2230,9196,6010,1550,6090,4920,3105,2755,8030,6280,6480,6700,2375,8210,5420,9690,3021,1605,2440,1560,3425,33000,16301,12900,7410,1240,8730,8120,6510,7190,1355,1415,4135,NA,5500,13800,24300,703,3900,5060,30700,6800,25750,1470,1600,7010,1120,2865,2160,1945,3310,3935,1375,12150,6150,2925,4550,13450,1330,NA,8540,1295,1195,7640,19600,5000,7750,4880,4250,6010,801,4135,3060,3355,6900,3840,3600,2410,16350,5650,6530,7120,3220,1515,2655,113500,1175,3150,3095,3390,745,7970,2660,1635,3565,10600,5280,7880,4700,4220,4120,8700,820,1195,2110,5730,7500,1740,3810,3350,6330,1715,11350,5780,1160,4540,5360,2765,7600,5960,8900,7220,517,4155,6470,2850,2930,NA,3075,3325,1295,7920,4085,1670,1250,3920,4290,9700,3830,3120,4774,2295,10050,1460,5240,2570,6900,6650,5190,6440,3655,2425,NA,NA,9740,2035,1560,22250,3605,2285,1510,579,3200,63200,7420,4390,8120,9200,9372,3050,6440,4620,5180,5060,8350,2085,6430,2700,11100,2495,NA,6840,10100,4260,1500,4465,23600,2975,14200,6140,2145,11500,2790,714,3710,2525,19150,7950,2500,4680,1815,1475,2825,68200,4019,1305,5050,7460,1749,5740,1915,3070,3310,5330,11600,4250,1760,1210,4010,17900,6170,5750,2450,1760,4425,8470,4070,600,3717,1045,2341,2070,1379,1010,3655,1620,4685,6090,1685,4300,3840,4565,1395,2730,1630,433,6890,10300,5350,4620,3285,6940,2530,5630,2660,6720,3085,12250,7140,1270,1622,2145,NA,5510,1170,7280,1485,7890,9330,3105,3995,1615,2835,NA,3360,4410,6790,1577,5210,8890,4915,3500,7690,7285,1270,13150,1470,4010,5760,2950,2315,7620,202,3695,2275,787,NA,5330,21750,1155,1805,5200,5470,6070,1050,1285,2335,3780,1905,3295,6993,NA,2620,5550,16000,NA,6575,3210,2115,2855,917,12250,5800,NA,5500,5090,3590,4565,3930,831,2450,627,9530,2285,NA,716,2320,10450,5140,2140,6530,6240,2780,592,1695,2265,5230,2145,703,1180,2900,2025,3150,2385,1795,1736,3420,1475,1570,3905,542,1175,5100,6990,2760,2065,12300,4530,4260,5040,3935,2650,1465,11850,4002,NA,1107,6190,1585,3975,3660,1480,1735,1485,6780,13300,930,8800,2730,2489,2270,2605,1715,4395,3550,839,13000,5190,8800,1250,10100,4935,1330,407,4450,984,1760,939,5380,3680,3330,4490,8856,1755,2835,1755,2400,7350,2560,3820,4610,8660,1825,5930,7910,2000,4090,7140,498,2231,2490,814,5540,1900,2490,6114,3295,876,6030,6750,3960,7540,3210,2250,3255,1395,2785,1625,3595,9220,2985,6480,3525,2445,1050,5400,4025,3700,2244,1220,2726,1115,2170,3570,2310,3425,3310,1905,2310,370,3315,6700,3150,1600,1645,2435,1685,4605,2490,3305,1770,5350,2910,2645,8260,4470,5570,3840,833,2555,839,3935,2490,4610,1530,2905,6250,3125,5370,1550,926,4145,17050,4135,2660,8850,3765,3870,1925,12850,875,1460,7980,5780,639,2640,8250,2620,4295,18500,3879,4325,4000,7570,2286,5660,4250,22800,2595,2325,4810,4285,13749,8950,2320,2640,1755,2410,1450,560,2095,1520,2289,4635,3165,423,9170,495,2205,1800,12850,2420,3810,6750,4130,3360,2199,4340,2995,5230,4390,7320,975,2315,7660,3305,3330,1585,6080,6900,1620,1115,1770,1140,2725,3090,1000,6270,1515,4945,1490,4395,4580,6610,2825,1250,3325,689,801,2415,1665,855,4645,3090,2400,10800,3225,6320,3170,1440,998,823,6400,3650,1220,2337,670,4695,1520,3085,1615,15050,367,3155,4485,27100,2523,5280,40200,255,3110,1035,170,3150,3035,7390,1750,5740,9320,5760,1730,3940,790,914,2610,447,3875,3660,3705,3295,2220,3800,2975,6680,612,13500,1375,2800,2370,2965,17250,3530,2765,548,2890,3460,22550,485,805,4550,3475,3670,2600,1475,519,5180,4890,3795,3550,66300,3900,708,1854,1950,2585,5350,4740,281,20800,1940,598,9840,592,13387,3195,5640,1540,1740,1240,806,3755,2530,701,1685,536,996,408,387,998,155 -"2019-07-05",45650,68400,121000,314000,141500,233500,354500,198670,1294000,246500,96000,44350,44400,262500,238500,26000,231500,43400,220500,81700,133500,169000,480000,99000,172500,76800,72600,259000,36600,93600,90000,118000,96500,454000,14050,66447,55267,267500,28400,78900,13850,30850,11550,14100,17400,162000,334000,8070,37250,8070,52400,37500,52400,89300,90000,41750,79100,161500,44350,34250,17200,294000,100500,114000,174400,298545,14400,143000,55000,36450,38150,55800,133500,44300,34800,22850,287000,39300,75100,113500,231671,198000,32500,28950,100000,6180,28900,198600,62300,272000,30200,49101,67900,38900,92800,7400,4930,42000,18950,31050,5310,21800,39150,27550,80900,435507,691000,17050,3050,93200,4945,48850,38350,149281,27950,19750,200500,87500,70400,153300,32550,413700,80100,27400,24450,32250,58000,18650,50300,158000,28150,91000,13950,40500,94800,73500,75500,20800,122000,NA,49500,37550,15250,70100,64000,254500,98100,7630,21100,61100,5390,16900,49950,45730,45900,87400,15300,736000,83800,60900,3820,49500,4055,7890,6140,6240,76568,60000,1376000,8420,6100,5120,13450,NA,17600,53300,171000,14650,14900,5910,42200,NA,58300,12550,86715,55600,22600,30900,61000,37650,170500,16150,15200,24000,170400,18000,23950,103500,12600,16452,21178,32800,108000,47450,39800,21750,289500,23300,102500,9570,12550,37700,26600,136500,76500,21600,26850,29850,8310,22600,240500,10850,64800,5650,55900,15450,25200,36800,22733,69600,64000,15400,20450,80663,11350,140000,59200,4205,99500,44050,38150,NA,16850,83500,14800,145500,36450,28150,10950,4425,43750,26500,20650,29900,9620,62100,14450,73500,19550,40200,40950,30050,48200,24800,29050,21550,11750,3030,17200,49400,48200,4420,58000,40950,2295,39550,48300,40250,5770,31900,98000,41300,13450,3100,30643,33150,17950,32600,107000,75400,36200,26200,28900,32700,3240,14900,18850,70400,62100,699,27200,7250,28450,76800,7120,76600,20650,3070,16300,53800,2290,42250,33600,27150,8570,17100,53600,18750,6300,28200,36300,7340,44250,60100,129000,55900,24000,9008,61900,25100,7500,38350,64400,25350,18400,17400,21350,44500,19850,50439,23450,53018,11150,14150,22600,60000,43750,NA,1485,3460,15600,28150,576000,9810,6890,2480,29050,4250,17050,39400,5380,71300,NA,6110,15060,12400,17250,8140,43091,68400,21800,NA,9930,11550,33800,2805,750,11700,32200,20750,10850,9270,169500,8699,49050,14650,14650,10650,19250,26400,336000,5880,21350,5990,70000,27200,74900,47800,31750,3840,37550,6850,127000,4045,33800,6027,NA,13850,31600,19950,49200,12250,11800,6740,25900,NA,6010,5270,8680,89500,33600,42200,25050,15950,46600,17800,14250,75700,11700,22700,11900,16350,36993,19200,NA,10200,3686,24150,22550,7670,48400,24400,2380,NA,19450,9820,30000,8870,88600,31400,13500,14650,7140,7950,10350,93700,16200,NA,11950,12250,NA,18000,14750,31500,25000,57800,25650,10950,6860,2535,63000,9250,3035,33300,6900,6450,1165,7900,14500,3875,11400,3790,13650,23450,9600,10700,22200,92300,12150,20300,1850,22433,8150,54400,575000,23150,12442,25250,43726,8080,24500,6660,5570,8820,5860,10700,10200,704,7000,21800,14350,33350,2280,5920,10350,5890,99500,37100,17450,991,4060,8310,15518,22950,10250,5780,7490,2925,34400,10100,17700,7720,38600,24100,4385,47295,177000,9890,84700,1980,46300,17900,8070,NA,10200,68200,34950,42550,1200,97000,NA,19950,6360,5110,1795,5400,57600,2900,9990,17150,30700,2455,46200,12500,21800,8410,49350,39800,26950,10350,8890,8530,11150,28250,33550,18600,4355,13100,16150,53400,3275,2515,24896,3615,8770,43650,15350,12600,36950,3080,200500,16100,16750,79200,10350,9970,23500,13650,29400,26850,NA,23300,4025,14600,33200,11100,16600,7400,14500,2610,17700,11900,3475,27100,10600,3705,2175,5200,14150,1380,NA,2470,10700,5300,22350,5460,2135,21550,58600,6200,9650,41950,10800,5810,112000,1280,7090,4060,22200,482,10750,18300,31050,4140,3995,9070,NA,11050,18550,3090,15450,25650,9090,89300,19800,7940,7010,15700,8700,15550,20850,21350,14050,9860,4440,21100,30600,12650,25450,4465,21300,21900,11600,3350,6080,25350,7774,7280,38600,NA,8400,8220,6780,2830,6390,3105,48500,9160,39400,NA,7420,9210,4805,4130,1065,4050,7790,13700,10910,27500,30201,2705,121500,11600,22350,NA,9170,25350,96500,11000,3605,5360,4320,9700,902,3355,4825,86483,23950,8390,3520,1910,58400,2935,16300,6950,5900,1320,34600,3025,10150,18700,6930,6760,2870,11300,12450,10100,14000,20700,10950,NA,26500,13400,11800,12550,6850,19650,10500,20250,39750,5860,51700,9540,11650,64500,7130,4175,15900,5270,3485,5720,21950,24150,8200,5290,27300,5400,NA,1220,4860,3900,7200,14100,1260,3095,33650,4965,5650,8670,7820,20550,7740,4890,6910,8960,95700,29350,12700,4810,12000,2050,5430,8990,656,10850,NA,882,7450,6040,12500,5680,17500,14900,2260,11800,5800,2800,5200,13350,1800,18250,2460,10200,129000,6560,73300,11500,5970,3800,8230,4560,9020,19150,7090,NA,23497,10600,9450,1665,18400,7840,15100,1280,46200,9610,15000,7300,26076,12600,3625,21350,4600,31350,8380,4730,12250,7850,1175,4625,5440,19850,2865,13100,248,21000,5800,1473,12800,9640,12200,12700,6440,2640,12450,19650,5990,8180,1410,1580,2475,695,42450,13800,4200,9690,10050,16450,3790,2575,4156,NA,6230,7200,5390,235000,34950,3160,6370,8060,20450,16200,7936,3825,6900,1765,1405,5520,3330,20200,21600,7850,2020,2190,8830,3670,11000,1490,3005,8860,11100,3745,3770,3420,10300,6040,22650,2770,4905,8910,3835,12350,11000,1135,7310,12700,13650,2200,62000,884,20000,13500,10150,7030,78200,10100,46500,10150,14100,2300,26950,2295,13900,4485,18450,4340,13250,1290,5670,17350,20100,6430,584,5100,5440,1875,1230,7760,7980,1305,8880,9604,3010,960,4420,5590,5250,7953,3840,17750,26300,6270,674,2560,8640,8640,1665,1435,5840,7800,2235,1800,4695,2380,8230,3655,1875,5230,7900,8440,7210,2280,10350,2315,2005,6710,8780,6600,7010,13950,11450,1225,1110,5820,2305,3505,3000,6430,24250,16000,29450,7720,1290,10250,11100,14150,4865,NA,556,1280,1065,5370,1880,3790,12100,12750,4480,18450,3990,12700,3550,10400,6940,2125,1785,10450,1620,2360,3810,5150,2735,3840,8450,9250,11969,107000,8300,6760,8900,5300,8290,11800,1670,836,25344,7600,41800,13500,3550,8720,893,2375,8030,7720,1435,13150,13500,NA,2960,3595,14400,8810,1425,11200,8630,3740,161,21300,4535,2300,NA,7570,7380,881,8030,5520,4050,10650,13800,4375,16250,3420,1985,6360,4190,3590,9860,3280,4190,14100,3145,5610,6030,4270,1655,6220,4185,1780,9360,14700,2370,16608,4995,3020,3085,4290,5180,5450,4050,3175,3380,5520,14550,15750,7670,4950,17450,21400,2560,7350,14100,21050,22100,5110,20000,9600,1315,3695,5470,453,3485,4925,7110,921,7950,6800,6760,NA,3130,7440,5810,13750,NA,13800,1175,2885,689,3825,6110,31800,8640,2890,4050,21350,7130,1050,4905,4765,14500,17950,3677,3570,2510,28700,5880,8280,2030,83800,682,8990,10700,2070,8110,4940,675,1080,4410,2850,16200,2615,11050,12500,1315,1445,6920,3230,5100,2290,2525,1975,6360,1135,2530,6270,7950,8057,1015,5470,17500,1180,6150,1510,2545,6700,41200,8930,4140,6190,18500,2640,2220,12150,1825,861,6570,11608,2415,1785,2145,2240,41900,5610,73300,45800,6410,6220,47100,4000,6200,17150,7310,7040,1605,2720,2240,2380,3875,3390,8520,10050,1190,1855,3260,4460,2365,2235,5480,6290,5780,7270,4720,5870,25099,1410,3980,1300,6550,3530,10050,44050,1500,NA,2980,14650,925,1125,5750,1140,3545,1730,40200,2930,1840,NA,4165,2780,3725,1700,2850,2780,8600,5150,5940,2300,3980,4970,7980,9700,2990,119500,NA,2410,1355,6380,6220,167500,4625,4390,7000,4630,7900,18800,6520,NA,5350,2710,4600,10350,3895,9430,8699,11800,2195,NA,6380,18950,6530,1990,8400,8140,3475,3340,899,6870,3510,NA,2285,1920,1785,4687,1525,6990,9650,5780,2440,11000,1485,2240,5020,1820,3780,223,3525,2215,910,4500,3390,23450,1810,1805,4170,11700,6440,13100,4390,20000,1700,4705,10650,2760,6361,28212,4095,9720,1555,1100,6930,3405,3355,8740,10400,1770,NA,13100,9320,8880,1370,14900,13700,1385,17700,9230,8610,1815,4525,6360,3410,2830,3150,4810,5700,34800,7212,13950,21250,2250,9087,6000,1820,6080,4915,3090,2840,9700,6260,6530,6680,2375,8340,5420,9540,3031,1635,2405,1565,3455,33000,16377,12900,7210,1275,8920,8150,6410,7220,1345,1455,3985,NA,5550,14000,23750,700,4290,5090,32350,6940,26250,1490,1615,7010,1105,2800,2200,1980,3340,3970,1380,12400,6400,2895,4550,13400,1330,NA,8800,1300,1180,7800,19550,4970,7500,4875,4365,5980,838,4100,3060,3360,7000,4215,3925,2470,15850,5690,6410,6980,3220,1515,2715,114500,1190,3220,3275,3350,774,7880,2665,1635,3535,10350,4660,7990,4755,4220,4215,8900,833,1215,1840,5790,7280,1725,3780,3290,6200,1690,11400,5730,1160,4515,5200,2730,7630,6250,8520,7090,519,4185,6500,2860,2955,NA,3075,3525,1305,7740,4030,1675,1280,3925,4240,9730,3800,3105,4849,2355,10100,1460,5230,2575,6830,6620,5090,6450,3660,2350,NA,NA,9730,1980,1585,22200,3700,2315,1525,599,3255,63100,7340,4390,8120,9060,9343,3050,6410,4600,5170,5170,8310,2130,6540,2695,11450,2550,NA,6810,9980,4310,1535,4515,23700,2910,14850,6050,2110,11700,2785,691,3650,2410,18800,7820,2535,4705,1795,1475,2820,68200,4160,1185,5020,7470,1733,5740,1970,3130,3300,5160,11700,4335,1750,1210,4100,18300,6280,5720,2430,1755,4430,8600,4090,605,3645,1055,2351,2095,1439,1025,3800,1615,4750,6040,1740,4320,3905,4405,1430,2810,1630,435,7000,10350,5310,4560,3320,6920,2570,5630,2660,6720,3135,12450,7060,1285,1622,2150,NA,5490,1195,6830,1435,8100,8710,3105,4000,1625,2860,NA,3375,4230,6660,1620,5190,8880,4900,3505,7690,7362,1265,13100,1425,3915,5800,3035,2340,7580,201,3690,2305,787,NA,5330,20450,1160,1800,5050,5840,6140,1190,1280,2320,3790,1905,3245,6993,NA,2585,5400,15950,NA,6591,3315,2135,2750,917,12750,5720,NA,5490,5110,3590,4660,3970,834,2120,620,9530,2210,NA,768,2220,10200,5170,2170,6460,6400,2770,592,1700,2205,5330,2145,710,1195,2945,2028,3145,2420,1800,1706,3415,1485,1595,3880,534,1175,5050,7130,2765,2035,12000,4455,5530,5050,3790,2650,1500,11900,3895,NA,1205,6130,1600,3983,3730,1450,1755,1555,6780,13100,927,8770,2735,2605,2260,2535,1675,4460,3550,839,12950,5150,9160,1280,9970,4930,1390,411,4605,974,1805,920,5430,3715,3330,4600,8731,1750,2865,1750,2400,7400,2540,3625,4600,8640,1845,6000,7850,1965,4000,7030,494,2254,2525,803,5580,1810,2480,5987,3315,875,5980,7150,4495,7480,3280,2250,3255,1395,2795,1610,3495,8700,2880,6480,3560,2515,1110,5470,3995,3720,2249,1195,2698,1150,2160,3560,2345,3290,3315,1880,2375,368,3260,6750,3155,1600,1590,2435,1690,4655,2480,3425,1780,6100,2945,2660,8270,4385,5510,3830,836,2585,839,4000,2490,4545,1545,2920,6160,3250,5400,1585,922,4120,17200,4145,2690,8810,3765,3905,1935,12750,873,1470,8240,5900,639,2645,8250,2600,4300,18750,3914,4350,3910,7590,2342,5750,4160,22650,2560,2360,4830,4285,13894,8870,2345,2680,1660,2365,1470,563,2065,1575,2300,4800,3165,423,9270,495,2260,1775,11600,2445,3490,7030,4055,3425,2147,4305,2990,5130,4405,7340,940,2295,7300,3330,3350,1610,5430,6750,1680,1160,1805,1135,2725,3075,1000,6390,1630,4945,1490,4415,4630,6730,2790,1230,3375,683,801,2330,1755,844,4660,2910,2395,9940,3290,6380,3130,1510,1015,823,6400,3685,1210,2405,676,4680,1975,3095,1630,14900,365,3140,4470,26050,2476,5350,41500,252,3255,1005,169,3230,3090,7130,1670,5810,9230,5910,1720,4045,830,914,2735,451,3950,3560,3730,3310,2300,3800,3050,6680,620,13100,1340,2885,2370,2920,17100,3560,2795,551,2930,3485,22700,485,805,4740,3475,3850,2635,1470,511,5140,4890,4100,3550,66400,3705,709,2036,1950,2585,5700,4660,289,20450,1940,619,9590,596,13111,3035,5740,1500,1815,1215,838,3780,2540,701,1650,536,1000,408,387,998,155 -"2019-07-08",44400,67400,118500,316500,138500,231500,345000,196760,1276000,242500,93000,43600,43650,260500,234000,25950,222500,43250,215500,80800,128000,162000,478000,98500,169500,75400,71500,260000,35900,90600,88200,116000,93600,447500,13850,63154,54600,257500,28050,77900,13750,30650,11500,13850,16550,158000,324500,7830,36200,7750,50400,36300,51500,87900,86400,40500,77600,157500,42150,33250,16650,289000,99400,109500,175000,290688,14050,140500,55500,35950,37400,52800,132000,44300,33600,22300,281500,39050,73600,111500,226405,192000,31350,28750,97900,6020,28850,198600,60900,264000,28150,48021,69200,37900,90600,7250,4880,40950,18400,30500,5230,22000,38500,27300,79400,413225,681000,16050,3025,86500,4790,47300,38000,142717,28200,19700,198500,85400,69200,148100,31250,389500,78400,26700,22550,31200,58000,18200,48600,151500,28300,92100,13850,38450,91900,70400,73800,19750,119500,NA,47750,36300,14450,69700,62400,248000,96600,7940,20300,56500,5410,16450,48450,44491,44600,84500,13300,721000,80400,59100,3685,47300,4050,7740,5980,6170,74914,56400,1375000,8320,5970,4935,13150,NA,17150,51700,165000,14500,14500,5770,40350,NA,56500,12250,85763,51200,21950,30500,59400,36500,165000,15500,14150,22600,166900,17550,22700,102500,14000,15974,20312,29400,105000,46150,38500,20950,281500,22600,99200,9320,12750,36200,25450,132000,76500,21000,25550,28550,8440,22250,236000,10650,62200,5400,53600,15050,24550,36550,22000,68000,62100,15000,19800,78483,11050,135000,55500,4215,98400,42500,36150,NA,16350,81000,14500,139000,35750,27150,10600,4400,43150,25550,20150,29050,9660,61300,13950,71800,18600,39850,38900,28550,45900,24650,27950,21400,11500,2865,15950,45800,46800,4275,56900,39600,2260,38250,48000,38000,5680,31100,96700,39900,13150,3030,29232,30550,17800,30450,104000,73200,34050,26000,26700,31750,3120,14400,18350,69100,58700,690,25950,6950,27850,72800,7000,75300,19800,3045,14300,52500,2250,40650,32700,25000,8160,16250,51800,17950,6230,27150,35100,7100,43450,59400,124500,54600,23650,8684,60800,23600,6840,36250,63500,22750,18350,16850,20050,43550,18850,47281,22150,50744,10750,13750,22100,58700,44150,NA,1420,3335,14800,27200,565000,8990,6670,2355,27600,3855,15500,37650,5290,68000,NA,5980,14499,11850,16800,7450,43091,66200,19300,NA,9850,10700,32100,2755,730,11050,30650,19750,10250,8950,167000,8718,48450,13950,14000,10500,18600,25450,330000,5630,19950,5600,68500,26450,74400,45850,31800,3560,37150,6150,124000,3930,32600,5823,NA,13150,30650,19700,48500,10950,11200,6440,24500,NA,5680,5250,8490,88500,32200,40600,25000,15500,45850,17300,13050,75500,10750,21650,11300,15200,35467,18000,NA,9920,3640,23850,21550,7240,46050,25000,2335,NA,18000,11000,29300,8490,86200,30600,13100,14200,7240,7300,10000,92900,15900,NA,11300,11450,NA,17300,12700,30500,23600,56700,24850,10700,6570,2480,61100,9000,2910,30750,6330,6290,1080,7580,13950,3765,11000,3690,13100,22800,9070,10000,20400,91600,11850,19650,1780,22287,7520,50000,574000,21750,11446,24000,43059,7680,23650,6270,5400,8540,5670,9600,10100,683,6410,21500,14650,32500,2240,5660,9900,5720,94500,35450,17200,956,3960,8130,15088,22600,9990,5730,7200,2730,33100,9980,17700,7270,36850,23900,4295,43296,175000,9500,81700,1860,43700,17400,7810,NA,9850,67800,32700,40050,1140,94600,NA,19500,6020,4910,1925,5080,56400,2745,9790,15400,29450,2415,44100,12000,20650,7820,47950,38600,25800,10150,8700,8120,10650,26200,33150,17200,4070,12600,15300,52500,3155,2425,23072,3565,8210,40900,14800,11750,36300,2955,197500,15750,16200,76300,9800,9500,21850,13000,27950,25500,NA,21700,3900,13650,32050,11100,15650,7210,13400,2495,17200,11400,3110,25200,9950,3490,2090,4880,13850,1305,NA,2250,10450,4980,21650,5200,2080,19950,58300,6040,9210,41750,10150,5630,109000,1520,7110,4030,22650,471,10500,18100,29700,3940,3865,9200,NA,10400,18500,3025,14750,24050,8790,89400,18150,7450,6940,15150,8420,14850,20450,20500,13750,9580,4305,20100,26350,11750,25100,4200,20200,21150,11100,3120,5920,24800,7347,7000,36500,NA,8140,7570,6210,2810,5930,2925,46700,9030,38550,NA,7100,8950,5230,3845,1035,3960,7250,13300,10301,25650,30151,2565,118000,10800,20650,NA,8770,23750,91200,9890,3575,5020,4200,9480,881,3225,4600,82552,22950,8160,3240,2000,57900,2775,16250,6550,5500,1255,34450,2935,9960,17700,6580,6560,2720,10600,11800,9900,13900,19600,10250,NA,25300,11750,11450,12150,6740,19500,10300,18800,39100,5290,51200,8850,11600,62300,6940,3860,15450,4675,3280,5210,21600,23650,7900,5030,27000,5020,NA,1065,4745,3985,7040,13600,1220,2970,33600,4840,6440,8550,6930,19900,7740,4715,6530,8920,95600,28750,11800,4505,11400,1985,5410,8540,624,9840,NA,848,7150,5830,11450,5520,16900,14500,2085,11300,5700,2605,5120,13350,1725,17900,2215,9700,122500,5700,74300,10800,5590,3680,8300,4340,8220,18450,6890,NA,22244,9740,9080,1620,17600,7660,14450,1225,43050,8860,15000,7110,24979,11900,3460,20900,4685,30200,8010,4660,12150,8200,1115,4640,5280,19150,2685,12900,238,19450,5640,1374,11850,9460,11400,12050,6350,2490,11950,18900,5740,7560,1320,1510,2380,678,40050,13300,3925,9100,9630,15350,3795,2505,3894,NA,5910,6920,5290,232500,33900,2885,6000,8000,19600,15750,7926,3650,6610,1715,1350,5500,3135,19300,19650,7640,1995,2095,8470,3640,10750,1400,2900,8490,10900,3720,3720,3300,9790,5860,21650,2655,4555,8610,3885,12150,10200,1145,7070,12650,13350,2015,61300,867,19400,12450,9830,6610,78200,9330,44800,10000,13400,2200,26050,2205,13450,4205,17950,3995,13150,1215,5380,17000,18200,6070,692,4965,5300,1820,1160,7200,7900,1250,8640,9288,2940,900,4155,5340,5225,7560,3810,17350,25900,6040,650,2395,9510,8250,1590,1350,5580,7570,2100,1735,4630,2350,7930,3465,1800,5100,7240,8170,6900,2205,10000,2285,1865,6530,8090,6120,6820,13850,11100,1145,1040,5260,2230,3300,3680,6240,23700,15450,29500,7220,1205,9950,10550,13650,4575,NA,547,1185,1000,5200,1750,3665,11450,12250,4480,16000,3695,12300,3455,10300,6230,2020,1630,9970,1570,2185,3520,4895,2550,3655,8200,8670,12361,104500,7470,6450,8480,5050,7800,11300,1700,764,24863,7430,39950,13000,3220,8650,851,2200,7730,7550,1345,13200,12900,NA,2970,3405,13400,8320,1375,10300,8560,3520,154,20850,4300,2245,NA,7250,6970,882,7610,5260,3765,9910,12950,4265,15700,3200,1935,6200,4080,3480,9460,3220,4345,13500,2840,5100,5810,4020,1540,6100,3980,1803,7920,13650,2225,16059,4775,2865,3025,4095,4955,5210,3810,2900,3130,5240,14450,14500,7630,4710,16900,20000,2495,7010,13150,20550,21250,4990,19250,9350,1315,3450,5300,440,3390,4605,6950,885,7630,6360,6350,NA,3075,6830,5740,13150,NA,13150,1050,2995,668,3520,5620,30100,8300,2620,3860,19800,6850,1010,4565,4740,14200,16800,3504,3540,2400,27500,5260,7900,1865,81500,647,8530,10050,1925,8040,4260,645,1045,4215,2670,15350,2490,10850,12100,1280,1360,6420,3000,4790,2285,2445,1965,6300,1060,2425,5920,7550,7877,1315,5090,17100,1125,5620,1460,2380,6370,40500,8590,4060,5750,18100,2500,2220,12400,1735,825,6310,10592,2310,1705,2090,2140,41700,5060,72500,45750,6290,5730,45500,4030,6040,17000,6850,6920,1520,2570,2190,2380,3675,3140,8100,9690,1150,1770,3250,4290,2160,2155,5300,6080,6180,7080,4590,5350,24700,1350,3595,1220,5940,3130,10050,45250,1445,NA,2980,14400,870,1060,5640,1050,3455,1645,39550,2700,1700,NA,3960,2870,3350,1625,2840,2780,8530,5100,5880,2460,3825,4720,7490,8920,2990,120000,NA,2375,1270,6080,6050,163500,4560,4180,6880,4280,7470,18200,6020,NA,5350,2520,4600,9670,3665,10000,8342,11300,2195,NA,6150,18900,6130,1925,8160,7920,3240,3190,860,6450,3510,NA,2110,1830,1760,4285,1520,6700,9600,4970,2365,10200,1505,2170,4835,1800,3780,226,3370,2090,884,4140,3780,21700,1775,1720,4170,11550,5980,12400,4240,19400,1605,4385,10050,2595,6312,28001,3900,9220,1475,1100,6600,3190,4360,8450,10850,1770,NA,12100,9160,8270,1220,14950,12450,1305,16750,8760,8180,1815,4525,6010,3115,2835,3075,4555,5500,45200,6798,13350,20850,2040,8759,6300,1725,5770,4910,3000,2755,9220,6150,6170,6620,2305,7940,5420,8890,2979,1555,2250,1510,3360,32900,15225,12950,6840,1325,9270,8020,5930,6840,1310,1360,3795,NA,5170,14350,23250,669,4000,4755,30950,7100,25850,1455,1710,7010,1035,2700,2110,1865,3310,3950,1325,11950,6660,2795,4300,12900,1275,NA,8560,1235,1165,7700,18850,4870,6840,4695,3935,5620,819,3960,3060,3335,6730,4340,3700,2340,14800,5200,6140,6580,3220,1450,2560,114000,1130,3065,3275,3150,777,7290,2565,1635,3275,9430,4650,7810,4700,3900,4030,8850,834,1170,1710,5440,6500,1585,3530,3100,5900,1620,10850,5580,1160,4465,4800,2525,7600,5610,7810,7060,503,4025,6320,2820,2830,NA,2910,4520,1285,7680,3945,1675,1190,3795,4085,9420,3645,2965,5630,2305,9590,1460,5160,2510,6350,6100,5100,6230,3615,2165,NA,NA,9400,1920,1560,21850,3455,2150,1425,582,2995,63000,6870,4160,8000,8540,9100,2870,6150,4570,4900,5020,7800,2010,6110,2625,10700,2495,NA,6610,9400,4140,1425,4300,22000,2740,14500,5570,2035,11300,2670,690,3485,2460,18000,7610,2390,4460,1730,1395,2755,66900,3902,1255,4885,7250,1663,5510,1790,2970,3170,4850,11400,4265,1645,1210,3895,16800,6060,5440,2345,1710,4280,8200,3800,586,3433,1040,2297,1955,1477,993,3550,1530,4450,5800,1715,4185,3725,4340,1360,2740,1630,417,6450,10350,5100,4125,3180,6750,2480,5630,2495,6700,3015,11650,6810,1200,1532,2055,NA,5250,1235,7440,1360,7200,9080,3035,3960,1530,2735,NA,3185,4275,6310,1492,5150,8320,4580,3480,7100,7120,1165,12150,1425,3565,5300,3030,2240,7150,193,3510,2180,787,NA,5010,19850,1090,1735,4895,5620,5800,1190,1215,2205,3770,1840,3000,6978,NA,2505,4950,14600,NA,6341,3150,1925,2750,917,13000,5640,NA,5310,4825,3590,4545,3735,833,2160,615,9450,2010,NA,697,2070,9700,5100,2085,6450,6200,2615,575,1660,2170,5250,1995,692,1170,2845,1950,2905,2260,1695,1538,3225,1380,1535,3610,512,1145,4855,7040,2640,1880,12000,4310,5100,4975,3540,2650,1420,11150,3675,NA,1161,5840,1515,3845,3645,1430,1685,1530,6650,13000,917,8260,2615,2641,2145,2550,1585,4505,3500,839,12800,4950,8950,1180,10100,4735,1310,400,4510,928,1745,901,5140,3720,3330,4540,8256,1695,2775,1610,2345,6800,2475,4125,4600,8300,1765,6000,7490,1880,3700,6870,475,2231,2475,764,5280,1800,2295,5556,3215,858,5660,7740,4020,7300,3190,2250,2980,1265,2770,1520,3380,9040,2720,6390,3440,2510,1050,5400,3900,3560,2368,1160,2567,1100,2145,3460,2270,3145,3225,1890,2230,353,3250,6680,2965,1490,1495,2485,1555,4465,2360,3355,1625,5750,2710,2300,7880,4240,5420,3700,815,2390,835,3835,2350,4345,1440,2860,4320,3055,4990,1460,898,3870,17050,4010,2675,8320,3600,3850,1895,11950,863,1370,7960,5720,639,2530,8180,2460,3950,18600,3914,4050,3745,7230,2317,5660,3740,21800,2475,2220,4625,4225,13701,8360,2180,2650,1635,2195,1375,589,1890,1485,2279,4795,3100,423,9200,495,2130,1670,10800,2370,3740,6850,4055,3325,2043,4115,2815,4995,4370,7060,913,2305,7060,3150,3125,1555,6100,6260,1610,1110,1700,1020,2725,3080,1000,6100,1575,4945,1490,4210,4890,6330,2815,1210,3285,642,784,2215,1690,809,4460,2680,2330,10500,3175,6080,3000,1420,994,804,6350,3425,1175,2382,661,4500,1500,3085,1550,14200,333,3015,4465,25250,2486,5130,41850,246,3115,980,161,2945,3055,7030,1660,5450,8630,5840,1630,3755,813,914,2700,424,3700,3450,3655,3145,2155,3800,2960,6680,590,12550,1285,2710,2365,2930,16900,3420,2580,538,2830,3360,22100,485,805,4690,3425,3585,2825,1440,499,4850,4795,4380,3550,65000,3610,703,1918,1950,2480,5690,4500,285,19950,1910,597,9040,574,12448,3000,5750,1470,1805,1140,811,3660,2480,701,1570,536,1250,408,387,998,155 -"2019-07-09",45100,69800,115500,303500,137500,231000,337500,183865,1264000,240000,92300,43350,43650,255000,227500,25500,223000,43350,213000,79800,131000,159000,484500,97700,166500,74800,70600,260000,35500,90200,87200,113000,98500,442000,13700,62755,50503,250000,27750,77400,13650,30650,11200,13700,16500,160000,325500,7760,32850,7570,47850,36100,50900,86500,85400,40100,77200,151000,41050,32300,16300,284000,99000,104500,170500,289706,14000,139000,54200,35650,37200,51200,130500,43400,33400,21850,271000,38650,71300,109000,219704,193500,31100,28800,95500,5960,28550,197500,61300,264000,28500,47579,66900,35600,89200,7340,4805,42000,18150,29600,5240,21600,37750,26950,79000,413517,678000,15950,2995,82900,4670,45000,39350,137675,26500,19550,184500,82200,67000,147600,30700,381500,76500,26150,22800,30550,54200,17950,48100,146500,28600,90000,13850,37900,91400,68400,72200,19200,117500,NA,46750,35950,14250,69600,60000,241000,96000,7520,20050,55900,5350,15400,49450,40442,42000,84900,13100,711000,80100,58000,3635,42000,3960,7790,6020,6010,74756,56100,1391000,8180,5760,4730,13050,NA,17100,51900,160500,14200,14250,5780,37750,NA,57200,11900,84428,53300,21750,29500,59600,35850,163500,15700,13550,21900,165700,17500,22650,101500,13650,15304,19720,29550,101000,47000,37800,21050,283500,22550,97000,9110,12100,36200,25600,131000,76500,20550,25650,29600,7950,22050,235000,10750,62200,5380,52700,14250,25000,36400,21500,67900,64800,14500,19100,78384,10900,130500,55700,4235,96700,43150,35000,NA,16100,81700,14700,140500,38100,26850,10400,4270,41350,25400,19850,29000,9700,61600,13500,72000,17600,39300,39200,28500,46000,24600,27700,20350,11600,2875,15400,44800,47250,4295,56900,39100,2240,37000,46050,37900,5520,31100,95800,40000,12950,3000,28211,30500,18150,30400,103500,73000,32400,25500,26100,31050,3050,13900,18300,70000,58600,674,26250,6810,26600,71100,7210,73700,19200,3130,14700,52800,2245,39600,32150,24350,7800,16150,50000,17400,6110,26850,33850,7150,43600,59100,124000,53400,23500,8712,60000,22550,6770,37600,61900,22400,18200,16900,19400,42750,18450,47281,21150,50290,10950,13500,22200,58500,43700,NA,1350,3340,14900,26900,555000,8830,6610,2315,27550,3875,15900,38500,5160,65000,NA,5970,13851,12050,16450,7410,45750,65300,17850,NA,9780,10500,32100,2595,734,10750,32050,18800,10000,8670,160000,8660,48300,13600,13400,10400,18600,25100,323500,5500,19150,5440,71400,26300,74100,45150,31200,3520,37300,6210,120500,3890,32950,5609,NA,13000,30950,18850,49000,11000,11050,6210,24150,NA,5550,5320,8250,87300,30600,39650,24250,15100,45850,17500,13600,75500,10450,21250,11400,15500,35372,18300,NA,10050,3636,23350,21800,7120,44200,25650,2300,NA,17500,10550,28350,8670,85100,30400,12950,14150,6690,7130,10050,92600,15950,NA,11000,11100,NA,17500,12050,30550,23750,56300,23750,10600,6520,2415,62200,8860,2820,31300,6340,6330,1060,7650,14200,3745,10850,3635,12800,23000,9250,9830,19500,92100,10900,19250,1735,22336,7140,48500,560000,20300,11175,24650,42726,8250,23800,6420,5350,8800,5640,9740,10100,676,6200,21800,14200,32600,2235,5540,9750,5600,92500,35700,16900,920,3960,7830,15375,22350,9970,5580,7180,2645,33000,9930,17650,7050,37150,23900,4190,41249,172000,9530,80600,1885,42500,16950,7640,NA,9640,67400,29850,38450,1130,91200,NA,19450,6080,4815,1730,5050,56300,2715,8940,14750,29100,2395,42650,11900,20000,7810,47650,38550,26100,10100,8380,7670,10700,26850,32450,16800,4050,12500,15000,52000,3115,2365,23087,3570,8060,40650,14950,11850,35750,2860,194500,15300,15700,77600,9900,9390,20900,12900,26200,25350,NA,20600,3715,13700,30650,10700,15100,7130,13550,2470,17200,11350,3135,24700,9060,3600,2100,4965,13650,1300,NA,2390,10450,4915,21500,5060,2120,19450,58300,6360,9310,41900,10000,5640,109000,1410,7080,3860,23400,468,10300,18100,28650,3860,3600,9330,NA,10150,18400,3050,14350,22800,8720,89400,17250,7500,6890,14900,8490,15700,20400,19700,13500,9120,4215,20350,24500,11500,24700,4130,20000,21100,10700,3030,5920,24650,7454,6760,37250,NA,8160,7420,6300,2830,5670,2905,47050,9000,38000,NA,7010,8590,4715,3960,1045,3890,7150,13300,9693,25800,30101,2540,115000,10300,19850,NA,8650,23300,91200,9980,3400,4955,4100,9400,893,3170,4520,82355,22850,8190,3130,1920,57000,2825,15700,6410,5330,1250,34250,2985,9900,17550,6540,6290,2700,10500,11650,9830,13750,19550,10000,NA,24250,11550,11200,12150,6700,20800,10100,18300,38450,5170,50800,8640,11400,61900,6840,3845,15600,4420,3195,5110,20800,22500,8170,5030,26600,5030,NA,1055,4710,3800,6980,13400,1180,3060,33500,4830,6370,8400,6750,19900,7740,4740,6440,8660,94200,28100,11850,4350,11150,1935,5360,8550,623,9500,NA,852,7100,5690,11400,5430,16900,13800,1985,10900,5550,2555,5170,13550,1835,17550,2125,9650,118000,5530,72800,10750,5520,3680,7960,4150,8080,18550,6780,NA,21843,9440,9000,1595,17350,7600,13500,1225,43200,8400,15000,7020,25170,11450,3365,21600,4625,29800,7870,4590,12150,7550,1115,4675,5150,19100,2730,12850,239,19200,5570,1374,11400,9450,11550,11900,6310,2420,11850,18200,5360,8300,1290,1500,2320,677,40200,13300,3885,8890,9220,14950,3965,2510,3823,NA,5900,6780,5260,230500,33950,2750,5760,7810,19400,15350,7848,3515,6770,1660,1310,5490,3080,18750,20500,7820,1975,2110,8340,3645,10250,1350,2860,8380,10850,3860,3670,3840,9990,5620,21850,2635,4520,8440,3820,11900,9900,1075,6970,12700,13150,2010,60600,830,18900,12400,9700,6620,78000,9200,44500,9410,13750,2135,25800,2125,13250,4100,16700,3975,12750,1205,5080,16750,17700,6090,726,5020,5280,1750,1100,6930,7870,1240,8430,9249,2940,904,4050,5480,5425,7393,3860,17100,25700,6150,645,2300,9420,8190,1570,1320,5290,7660,2110,1795,4615,2300,7850,3480,1710,5230,6800,8120,6770,2145,9950,2235,1835,6520,8050,6560,7140,13700,11150,1110,1040,5080,2200,3250,3620,6190,24000,14850,29500,7040,1225,10050,10550,13750,4565,NA,531,1165,1005,5090,1800,3575,11550,12250,4480,16300,3680,12500,3350,10200,6150,1980,1600,9300,1515,2185,4065,4720,2575,3660,8220,8340,11184,105000,7430,6110,8520,4670,7790,11150,1645,756,24743,7310,39050,12950,3120,8040,833,2170,7470,7490,1330,12450,12750,NA,2945,3320,12800,8240,1345,10350,8450,3425,159,20050,4300,2230,NA,6830,6790,870,7300,4970,3775,9380,12600,4260,15300,3170,1945,6190,3985,3440,9370,3145,3995,13700,2750,5100,5800,4000,1490,6150,3920,1803,7650,12900,2200,15922,4720,2775,3025,4025,4825,5110,3890,2890,3110,5100,14000,14050,7550,4630,17200,19800,2520,6730,12700,20400,20950,4990,18450,9370,1315,3265,4990,440,3420,4700,6860,833,7360,6310,6020,NA,3020,6510,5630,12900,NA,13100,1040,2845,650,3420,5730,30350,8610,2585,3770,18900,6640,966,4865,4700,13850,16650,3417,3460,2340,26350,5210,7800,1920,81900,644,8510,10050,1930,8120,4415,624,1000,4130,2765,15050,2465,10800,12200,1235,1315,6300,2940,4800,2330,2530,1930,6260,1035,2510,5950,7300,7613,1705,5070,16850,1115,5400,1395,2340,6150,40600,8430,3805,5750,17950,2510,2220,11200,1685,820,6160,10883,2375,1705,2365,2080,42050,4900,72500,46200,6170,5690,45350,4140,6040,17000,6350,7150,1530,2510,2160,2380,3595,3105,8120,9670,1135,1750,3050,4190,2000,2160,5100,5820,5500,7010,4465,5360,24800,1340,3490,1220,5850,3135,10000,44450,1400,NA,2980,14250,847,1060,5550,1010,3540,1585,38600,2665,1720,NA,3960,2870,3275,1610,2695,2780,8350,5100,6010,2580,3870,4515,7390,8620,2990,120500,NA,2380,1215,5970,6100,162000,4560,4115,6800,4155,7380,17350,6030,NA,5350,2510,4600,9290,3680,11800,8620,11100,2195,NA,6310,18500,5980,1915,7950,7600,3210,3160,863,6480,3165,NA,2015,1785,1765,4034,1500,6630,10300,4950,2320,10050,1475,2225,4835,1805,3780,240,3150,2080,867,4060,3925,20850,1730,1690,4170,11500,5980,11800,4160,18900,1570,4200,9850,2610,6293,27686,3880,9190,1455,1100,6400,3155,4000,8440,11000,1770,NA,11800,9130,8210,1185,14700,12550,1260,16250,8380,7870,1815,4525,6030,3045,2825,3075,4455,5370,52500,6551,13650,20850,1995,8630,5720,1540,5650,4995,2890,2800,8860,6130,6030,6560,2305,7700,5420,8490,2917,1540,2140,1525,3345,32900,15175,12850,7020,1290,9260,7930,5840,6830,1255,1320,3715,NA,4975,15300,22000,666,4000,4665,32750,6590,25750,1435,1815,7010,1045,2660,2075,1835,3100,3900,1285,11700,6580,2785,4200,12900,1265,NA,8430,1195,1175,7560,18450,4800,6950,4745,3895,5500,830,3900,3060,3355,6730,4010,3785,2325,14600,6760,5990,6600,3220,1440,2625,112500,1095,2910,3720,3090,780,7030,2540,1635,3350,9220,4420,7730,4700,3915,3955,8740,831,1125,1720,5440,6650,1600,3585,3100,5850,1650,10800,5570,1160,4360,4670,2580,7290,5450,7450,7410,499,4025,6200,2900,2785,NA,2900,4300,1275,7680,3950,1675,1185,3790,4050,9370,3615,3010,5705,2180,9350,1460,5210,2510,6190,6160,5100,6190,3425,2110,NA,NA,9500,1950,1540,21900,3530,2160,1430,567,2780,62000,6800,4155,8100,8600,9100,3140,6080,4630,4755,4950,7550,1940,5900,2580,10200,2450,NA,6570,9280,4090,1355,4315,20800,2730,14550,5280,1960,11000,2560,620,3390,2315,18050,7450,2340,4425,1675,1350,2730,66300,3844,1285,4840,7230,1721,5280,1760,2970,3085,4720,11300,4125,1620,1210,4310,16950,6070,5320,2345,1610,4270,7950,3935,586,3433,1035,2273,1900,1388,962,3480,1515,4555,5840,1680,4130,3645,4285,1360,2605,1630,405,6180,10200,5070,4020,3130,6800,2425,5630,2485,6370,2880,11650,6510,1130,1517,1960,NA,5230,1190,7160,1440,7360,8510,2950,3900,1525,2740,NA,3095,4350,6220,1492,5020,7970,4570,3470,6880,7095,1165,12000,1385,3625,5230,3230,2185,6900,196,3470,2090,787,NA,4880,19050,1100,1685,4890,5360,5760,1195,1180,2160,3740,1830,3035,6855,NA,2470,4900,14750,NA,6408,3145,1905,2625,917,12900,5740,NA,5300,4695,3590,4805,3620,827,2000,597,9210,1975,NA,696,2015,9650,5080,2050,6420,6070,2490,562,1645,2160,5150,2000,657,1130,2825,1888,2875,2045,1680,1482,3180,1365,1460,3690,498,1100,4830,6800,2625,1875,11700,4200,4535,4980,3445,2650,1440,10700,3668,NA,1140,5760,1515,3840,3600,1375,1685,1540,6470,12400,908,8100,2640,2752,2135,2430,1575,4410,3350,839,12700,5010,9120,1145,9600,4650,1335,392,4455,885,1735,902,5010,3700,3330,4400,8381,1710,2815,1580,2330,6540,2385,4055,4595,7960,1770,5750,7480,1890,3685,6790,482,2197,2410,741,5260,1745,2210,5531,3195,856,5490,7750,3880,7180,3120,2250,3000,1265,2660,1520,3350,9650,2565,6400,3270,2630,1100,5340,3900,3815,2349,1125,2604,1075,2100,3435,2950,3770,3180,1850,2185,349,3170,6620,2950,1490,1655,2480,1525,4280,2285,3265,1660,5680,2690,2325,7780,4195,5280,3745,821,2435,841,3755,2215,4310,1415,2870,4495,3000,4735,1420,885,3600,17200,4020,2645,8120,3600,3745,1900,11600,837,1360,7550,6080,639,2450,8040,2380,3650,18250,3879,3945,3540,6830,2301,5580,3740,21600,2370,2235,4440,4265,13556,8140,2215,2510,1700,2140,1500,587,1935,1420,2279,4810,3090,423,9140,495,2065,1655,10700,2280,3300,6600,3915,3250,1986,4050,2770,4845,4370,6980,925,2295,6750,3070,3135,1500,5750,6280,1520,1085,1735,1025,2720,3080,1000,6180,1530,4945,1490,4015,4910,6270,2850,1140,3205,572,787,2145,1715,818,4445,2775,2290,10650,3100,6010,2880,1330,989,813,6150,3405,1160,2287,656,4380,1460,3095,1535,13800,328,2870,4475,25050,2351,4980,40400,243,2795,953,162,2825,3025,6970,1655,5400,8880,5700,1700,3760,783,914,2795,403,3645,3400,3585,3095,2235,3800,3005,6680,594,12650,1205,2605,2345,2820,17200,3380,2460,530,2795,3485,22500,485,805,4500,3250,3570,2750,1370,492,4550,4775,4145,3550,65100,3560,673,1790,1950,2455,5210,4230,288,19750,1915,591,8870,570,12531,2960,5920,1430,1860,1120,804,3760,2505,701,1550,536,1140,408,387,998,155 -"2019-07-10",45550,72900,115500,299500,137000,231500,337500,180522,1261000,239000,91300,43350,43600,254500,231500,25250,220000,42950,212000,80100,131000,159000,486500,97700,165500,75100,70600,261500,35950,90100,89500,113000,94100,439500,13650,62655,50312,248500,27650,78100,13550,29700,11350,13650,16800,160000,328500,7870,32400,7600,48450,36850,50900,86100,83900,40000,77900,148000,40400,32600,16700,283000,97600,106500,170000,287251,14200,138500,52400,35550,37450,51200,131000,43000,33700,21800,270000,38400,72400,108500,220183,188500,31500,28350,95100,5930,28400,199000,65600,260000,28450,46990,69400,35650,88500,7300,4795,44650,18550,29950,5250,21700,37900,26900,78800,411863,676000,16000,2990,83100,4600,46050,40300,139035,27400,19500,190000,82900,68700,147500,30600,375300,77600,25900,23700,30550,55600,18150,47850,150500,28750,90000,13700,38050,87200,68100,72400,19200,116000,NA,46700,36000,14200,69700,59800,243500,95500,7350,20000,58900,5420,15350,49750,40347,41250,86000,13500,704000,80300,57800,3645,44800,3910,7820,6100,5980,73338,56800,1350000,8230,5750,4815,13000,NA,17100,52000,158000,14150,14300,5720,37850,NA,58300,11950,85096,53100,21900,28900,60300,35900,158500,15750,13400,23050,163700,17500,23650,102500,12800,15496,20950,30900,101000,46700,38450,21050,288500,22500,96600,9100,12000,35050,26900,128000,76500,21250,25850,30300,7920,21950,238500,10800,62000,5400,53200,14700,24950,36250,27933,68500,69400,14250,19300,78384,10850,127500,55400,3980,96300,43600,35350,NA,16200,82500,14500,141000,39450,27550,10400,4240,40800,25350,20250,29300,9790,63700,13400,72000,17500,40100,39250,28250,46700,24300,28600,20650,11700,2910,15900,43950,47350,4290,55800,39900,2265,37300,46550,37150,5750,32150,94900,40900,13050,2995,28503,31400,17800,31500,110500,71400,32400,25200,27100,31450,3160,14000,18450,69700,59300,685,26750,6790,26750,71100,7110,73000,19400,3070,15050,53000,2210,40150,33200,24500,7890,16450,51100,17650,6050,26550,34250,7110,42600,58900,124500,54600,23850,8855,60700,23350,6880,37350,59800,23700,18350,16950,19850,43500,18800,49953,21150,50471,11050,13550,22150,58300,43800,NA,1395,3345,14700,26850,539000,9080,6630,2330,28400,3935,16050,39950,5160,68800,NA,6080,14197,12000,16650,7390,49895,66100,18450,NA,9980,10850,32550,2625,750,11300,32050,19100,10050,8730,161500,8670,47550,13550,13900,10450,18700,24950,320500,5540,19450,5470,72500,25650,74000,46000,31600,3545,37550,6340,123500,3840,33200,5609,NA,13000,30850,19000,49700,11350,11100,6300,24400,NA,5600,5310,8250,87600,30850,40050,23950,15350,46500,18400,14300,75200,10600,21800,11400,16000,35038,18350,NA,10300,3609,23550,21650,7220,45000,25650,2320,NA,18550,10100,29350,8690,85600,30600,13050,14500,6790,7500,10250,92000,16150,NA,11000,11350,NA,18250,12600,30650,23800,56200,23800,10800,6640,2510,63700,8970,2810,31400,6500,6340,1070,7770,13700,3755,11000,3610,13250,23350,9230,9830,19750,92100,11200,19500,1730,22676,7210,51000,556000,20700,11311,25100,41916,8460,24700,6400,5380,8950,5800,10000,10300,676,6790,22450,14150,32550,2230,5560,10000,5640,93000,36500,16900,922,3970,8090,15566,22600,10150,5600,7190,2695,34100,9870,18200,7060,38050,24000,4215,42711,173500,9950,81900,1895,43550,17150,7680,NA,9550,66000,32350,39500,1125,93000,NA,19800,6340,4950,1730,5090,56900,2800,9900,14850,29750,2435,42250,11850,20100,7830,47800,38400,27250,10300,8470,8120,10750,27400,32900,16850,4090,13000,15400,53300,3115,2390,23665,3610,8380,42450,14900,12050,36000,2925,199000,15500,16300,78000,10450,9430,21350,12550,27150,25500,NA,21400,3800,14250,30400,10700,15150,7120,13900,2480,17450,11100,3080,25000,9190,3690,2120,5170,13500,1330,NA,2230,10500,4940,21100,5130,2200,19500,58000,7240,9380,41700,10150,5730,109500,1405,7000,4090,23550,475,10450,18000,29000,3910,3600,9100,NA,10350,18700,3040,14550,22950,8750,89500,17650,7530,7220,15000,8620,15600,20450,19850,13500,9130,4230,20750,24550,11600,24700,4150,19350,21500,10700,3020,5870,24950,8162,6890,39100,NA,8130,8500,6280,2835,5670,2960,47400,9040,37750,NA,7090,8990,6120,4050,1055,3890,7170,13500,9880,26650,29950,2595,125500,10500,19800,NA,8690,23100,91900,10200,3555,5030,4085,9430,867,3210,4590,81864,23500,8180,3180,1915,57000,2880,15800,6400,5390,1270,34800,2950,9900,17800,6620,6250,2715,10750,11750,9850,13700,20100,10450,NA,25050,11700,11300,12250,6790,20850,10200,18450,39100,5430,50900,8730,11400,61900,6850,3955,15850,4585,3170,5250,21000,22500,8330,5060,26600,5190,NA,1080,4670,3735,7010,14050,1185,3075,33500,4840,6190,8310,7140,20300,7740,4685,6440,8910,93100,28150,12250,4550,11250,1955,5330,8640,623,9750,NA,872,7120,5760,11650,5380,17400,14750,1990,11200,5610,2615,5240,13600,2160,17350,2185,9860,118500,5600,72000,10700,5550,3665,7830,4325,8300,18450,6720,NA,21969,9500,8930,1595,17350,7560,13800,1220,43500,8720,15000,7100,26219,11850,3420,21450,4700,29800,7970,4600,12150,7530,1120,4665,5300,19100,2765,13100,243,21050,5600,1390,12300,9510,12250,11950,6470,2495,11950,18200,5350,8000,1300,1510,2580,677,39750,13500,3950,9000,9400,15400,4035,2520,4039,NA,5990,6850,5270,232500,35100,2785,5820,7820,19800,15650,7780,3625,6800,1650,1305,5480,3080,18850,21150,7850,2010,2155,8250,3960,10450,1350,2880,8250,10700,3910,3670,3565,10200,5700,21950,2810,4610,8710,4010,12000,9950,1070,6960,12750,13250,2025,60800,836,18850,13150,9900,6890,78700,9420,44100,9600,14200,2250,25800,2150,13450,4240,17050,3920,12950,1215,6600,16950,18650,6180,770,5130,5300,1800,1070,6990,7770,1240,8400,8359,3035,922,4325,5630,5750,7541,3835,17050,25900,6090,648,2345,8850,8290,1575,1330,5400,7570,2135,1890,4615,2380,7840,3470,1755,5150,6920,8800,6870,2120,10250,2240,1860,6560,8140,6380,7070,13850,11350,1130,1045,5100,2205,3355,3530,6150,24000,14650,29500,7020,1205,10000,10650,13900,4660,NA,523,1165,1030,5150,1855,3660,11550,12400,4480,17000,3870,12650,3380,10200,6120,2015,1640,10300,1540,2260,4280,4845,2590,3680,8730,8530,10694,104000,7730,6320,8570,4905,8000,11650,1675,768,25023,8550,39850,12950,3110,8040,845,2190,8500,7410,1340,12600,12850,NA,2950,3340,12850,8210,1345,11200,8450,3455,159,20250,4290,2190,NA,6920,6890,889,7470,5060,3870,9600,12600,4340,15300,3245,1950,6220,4040,3520,9610,3140,4115,13750,2795,5320,5840,3950,1510,6090,4020,1821,7950,12900,2210,15967,4790,2815,3220,4080,4840,5280,4010,2885,3165,5130,14200,14200,7490,4980,17000,20200,2580,7100,12850,20400,21300,4990,18800,9360,1315,3300,5000,443,3435,4920,6900,840,7360,6420,6190,NA,3025,6610,5800,13000,NA,13000,1040,2835,650,3430,5700,30100,8310,2690,3775,19650,6710,980,4755,4940,14300,16800,3490,3435,2360,26750,5290,7960,1920,82500,653,8630,10000,1960,8200,4235,624,1005,4200,2805,15150,2490,10750,12000,1225,1325,6500,3040,4945,2330,2450,1980,6390,1040,2570,5870,7280,7523,2215,5150,17050,1115,5410,1455,2365,6380,40650,8450,3825,5870,17700,2530,2220,14300,1750,816,6250,11415,2430,1715,2430,2105,42250,4915,72600,46050,6150,5670,44950,4090,6060,17100,6250,7010,1515,2535,2160,2380,3700,3195,8280,9760,1140,1800,3055,4210,1975,2180,5060,5860,5560,7090,4455,5430,24451,1345,3490,1225,6000,3205,10000,45300,1410,NA,2980,14250,873,1070,5600,1060,3625,1610,38600,2730,1740,NA,4010,3155,3280,1620,2775,2780,8480,5050,6050,2570,4000,4550,7710,8710,2990,119000,NA,2690,1225,6210,6130,160000,4560,4240,6680,4190,7460,18000,6150,NA,5340,2570,4600,9280,3710,12850,8541,11250,2195,NA,6450,18300,6010,1940,8120,7740,3165,3240,867,6500,3245,NA,2035,1875,1750,4017,1505,6770,9950,5010,2350,10250,1475,2220,5090,1935,3780,247,3185,2250,882,4090,4000,21250,1750,1700,4170,11600,6100,11700,4105,19050,1640,4270,9880,3000,6302,27371,3950,9360,1495,1100,6450,3175,4210,8420,11000,1770,NA,11850,8930,8230,1185,14600,13150,1270,16500,8410,8160,1815,4525,5860,3140,2775,3063,4460,5390,52500,6729,13450,20800,2040,8650,5830,1680,5760,4940,2910,2825,8660,6140,6000,6560,2330,7750,5420,8500,3038,1620,2190,1550,3385,32800,15625,12900,7310,1360,9410,7990,5900,6800,1250,1335,3710,NA,5000,14700,22200,659,4110,4700,34650,6600,26050,1430,1845,7010,1055,2690,2110,1865,3140,3920,1355,11700,6610,2700,4220,13150,1245,NA,8660,1200,1135,7550,18800,4830,7350,4750,4000,5670,836,3850,3060,3370,6770,4115,3785,2375,14850,7130,6050,6710,3220,1460,2700,112000,1100,2955,3750,3155,768,7180,2580,1635,3460,9280,4360,7800,4675,4015,4020,8830,833,1145,1770,5450,6650,1580,3760,3080,5900,1690,11050,5710,1160,4380,4750,2540,7250,5500,7600,7490,500,4075,6400,3000,2805,NA,2920,4305,1275,7650,4055,1695,1295,3790,4180,9310,3765,3050,5430,2090,9580,1460,5210,2530,6340,6300,5120,6290,3475,2070,NA,NA,9670,1995,1555,21800,3700,2210,1440,578,2870,62600,6800,4175,8140,8750,9090,3150,6130,4560,4875,4980,7570,2025,6120,2625,10450,2460,NA,6560,9600,4125,1345,4335,21100,2830,15000,5500,1960,11100,2645,603,3600,2525,18250,7270,2390,4400,1705,1345,2725,65000,3907,1325,4775,7240,1775,5420,1785,2965,3085,4920,11400,4210,1625,1210,4515,17250,6070,5420,2375,1615,4265,8000,4155,588,3448,1070,2292,1920,1499,963,3470,1575,4770,5840,1700,4185,3700,4235,1360,2710,1630,404,6220,10100,5160,4210,3195,6730,2435,5630,2535,6360,2885,11750,6630,1145,1546,2005,NA,5210,1195,6950,1440,7340,8620,3010,3870,1550,2745,NA,3145,4410,6310,1568,5050,7980,4630,3470,7000,7120,1150,12100,1395,3860,5330,3355,2220,7010,198,3550,2115,787,NA,4910,19850,1110,1730,4850,5380,5720,1210,1205,2220,3780,1850,3140,6826,NA,2625,5000,13750,NA,6425,3225,1955,2725,917,13700,5470,NA,5330,4700,3590,4775,3650,816,2050,590,9340,1985,NA,682,2030,9930,5120,2085,6630,6090,2490,560,1655,2160,5280,2000,716,1120,2825,1915,2935,2110,1725,1512,3195,1400,1460,3735,500,1130,4850,6660,2650,1860,12300,4300,4750,5000,3385,2650,1505,11150,3775,NA,1129,5870,1545,3836,3590,1400,1710,1555,6590,12650,905,8370,2655,2793,2180,2440,1630,4515,3400,839,12600,5090,9000,1150,9200,4620,1370,403,4485,902,1720,906,5090,3715,3330,4410,8781,1675,2910,1630,2320,6670,2305,4115,4600,8050,1835,5940,7540,1840,3690,6790,481,2200,2390,753,6830,1740,2295,5708,3200,860,5730,7600,3975,7450,3300,2250,3135,1245,2640,1570,3425,10150,2790,6390,3180,2820,1050,5430,3985,3795,2311,1150,2577,1110,2105,3415,3300,4270,3200,1865,2305,350,3200,6700,3000,1525,1865,3220,1570,4320,2315,3265,1665,6030,2685,2430,7850,4215,5340,3845,819,2570,838,3760,2275,4350,1460,2950,4220,3015,4795,1450,917,3695,17250,4035,2670,8400,3790,3745,1935,12000,849,1395,7450,6260,639,2515,8350,2380,3795,18300,3855,4035,3605,6830,2337,5630,3785,21600,2415,2245,4695,4080,13604,8180,2245,2535,1645,2250,1515,567,1925,1435,2305,4870,3260,423,9050,495,2040,1690,11100,2470,3250,6520,3960,3340,2029,4190,2790,4950,4360,7140,937,2265,6750,3125,3305,1520,5850,6500,1425,1085,1760,1030,2940,3120,1000,6240,1520,4945,1490,4025,4955,6300,2970,1060,3235,610,790,2195,1695,827,4430,2815,2320,10800,3200,5910,2920,1420,999,812,6160,3440,1175,2178,663,4395,1665,3100,1515,14300,329,2960,4540,25800,2469,5030,40500,240,2930,971,167,2895,3030,7040,1655,5590,9200,5760,1710,3675,790,914,2660,412,3600,3445,3610,3190,2290,3800,2980,6680,609,13400,1200,2640,2370,2880,17000,3435,2445,547,2815,3560,22300,485,805,4555,3260,3585,2670,1390,505,4850,4670,4370,3550,65200,3670,678,1863,1950,2490,5190,4260,287,19350,1900,601,8870,586,11068,2975,6270,1465,1880,1155,848,3855,2465,701,1630,536,1150,408,387,998,155 -"2019-07-11",46200,75500,117000,301500,139000,231500,341000,182910,1265000,237000,93300,43350,44300,254500,231000,25300,223000,42850,214500,79900,130500,165000,490500,98000,172500,73400,70600,261500,35800,90600,91300,114500,96500,443500,13900,63154,50693,242000,27800,80500,13600,29650,11500,13650,16800,156500,336000,8020,32650,7680,49500,37300,51200,89100,84000,40300,79200,148500,40900,32700,16950,285000,98200,108000,175100,296581,14300,141000,53300,35350,38050,51800,134500,43700,34100,21800,269000,39150,71500,110000,220662,192500,31500,28550,97400,6050,28450,192500,66700,260000,28200,48365,69100,35850,88200,7250,4820,45500,18700,29550,5310,22000,38900,26850,79600,403787,682000,16400,2995,89200,4635,46000,40650,138235,27500,19450,188000,82300,69300,157200,30650,371100,79300,25950,24300,31100,58900,18300,49200,157500,28950,90300,13900,38800,87600,66000,72800,19900,115500,NA,48700,36200,14600,70000,61000,246000,97000,7440,19900,59500,5470,15800,49700,41252,41600,87000,13450,705000,80700,58200,3670,44800,4070,7780,6260,6180,74362,59400,1338000,8260,5950,4860,13150,NA,17400,53300,157500,14450,14400,5740,38250,NA,58600,11850,86144,53200,23000,29050,60500,35650,160500,15600,14350,22950,167600,18100,24150,102000,13000,15687,22150,31900,102500,46900,38350,21150,284000,22000,96700,9260,12300,36550,26100,130500,76500,20800,26500,30550,8620,22300,243000,11000,63300,5560,53400,15100,24700,36450,24400,69000,68900,14650,19450,78285,11000,126500,58800,3900,98300,44000,37300,NA,16600,84400,14700,143000,39450,27800,10600,4280,40800,25700,20350,29100,9590,64800,13700,73200,18000,40400,40850,28300,46200,24200,29850,21200,12200,2895,16250,44800,47300,4305,54200,40700,2275,37250,45950,38600,5870,32450,96500,41400,13150,3075,28892,31600,18450,31600,111000,73000,34050,25100,28950,32450,3180,14500,18950,69700,60300,684,26600,6850,26500,71100,7150,74600,19550,3165,16400,52800,2190,41100,34400,24950,7910,16800,53600,17800,6140,28200,34400,7220,43300,59000,122000,54700,23850,8865,61300,24150,7130,37200,59600,24350,19650,16500,20050,44400,18900,50731,21550,51290,11200,13950,22100,57700,43850,NA,1410,3395,14350,27000,540000,9120,6760,2360,28350,4095,16150,38100,5150,69800,NA,6010,14197,12100,16800,7530,49583,64700,18800,NA,10350,11450,33300,2685,752,11800,32700,19200,10450,8900,162500,8880,47900,14100,14350,10500,18750,25200,322000,5660,21700,5720,71000,25700,74500,46150,31750,3695,37550,6510,122000,3905,33250,5706,NA,13200,31700,19200,50100,11400,11500,6390,24300,NA,5870,5350,8180,87300,31900,40700,24000,15250,47050,17900,14450,75200,10650,22500,11500,17150,35563,18500,NA,10100,3640,23100,22300,7280,46000,25650,2360,NA,19400,9920,29750,8930,87700,30400,13050,14800,6640,7490,10300,92800,16200,NA,11200,11750,NA,23700,13500,30800,24650,56300,23900,10700,6730,2610,63200,9090,2855,31650,6600,6430,1060,7800,14000,3730,10950,3700,13400,24000,9880,10250,20500,91400,10650,19700,1780,22725,7740,51200,557000,21450,11537,26600,41964,7970,26100,6480,5470,8900,5760,10750,10500,694,7130,21200,14050,32450,2245,5650,10150,5730,95300,36600,17200,926,4055,8330,15423,22950,10300,5660,7200,2740,34350,10200,20300,7800,38000,23700,4225,44369,173500,9370,83100,1970,43600,17350,7960,NA,9580,66300,33150,40200,1165,95000,NA,19800,6280,5060,1615,5090,57500,2800,9410,16100,29800,2440,42600,12150,20450,8060,47700,38250,26000,10400,8230,8240,10900,28600,32600,17950,4110,13150,15600,52400,3165,2400,23695,3670,8490,41550,14500,12150,36100,2980,197500,14250,16450,77800,10300,9770,22400,12950,28450,26200,NA,21200,4060,14300,30650,11000,16000,7210,13650,2520,18000,11250,3155,24700,9520,3635,2165,5190,13500,1380,NA,2065,10400,4975,22300,5160,2175,19550,57700,6930,9500,41750,10400,5750,111000,1325,6950,4450,27800,479,10500,18200,29150,3950,3810,9300,NA,10550,18700,3050,14600,24350,9200,89500,17800,7760,7590,15450,8420,15600,20750,20500,13650,9690,4270,21400,22600,11850,24800,4215,20050,21500,10900,3370,5940,24650,8094,6780,38150,NA,8400,8680,6440,2835,5950,3020,47250,8990,39150,NA,7150,9130,7000,4050,1050,4010,7240,13800,10161,26700,30101,2610,124000,10600,20250,NA,9100,23400,92100,10550,3555,5180,4085,9570,818,3275,4650,82945,23900,7950,3410,1905,57600,2855,15850,6750,5450,1300,35550,2980,10000,17950,6780,6410,2750,11000,11800,9920,13700,20750,10550,NA,25200,12800,11450,12400,6720,20300,10350,19000,39000,5580,51100,9190,11400,61600,6900,4005,16000,4715,3145,5420,20900,22750,8290,5050,27100,5200,NA,1070,4780,3930,6990,14400,1185,3110,33450,4920,6030,8300,7420,20100,7740,4715,6390,8820,93800,28200,12400,4555,11750,1920,5390,8790,629,9850,NA,871,7080,5840,12000,5570,16900,14950,2070,11400,5770,2615,5200,13350,2100,17600,2550,10300,125500,6110,73500,10650,5650,3620,7940,4510,8620,18850,6760,NA,22294,9800,9110,1605,17400,7640,14750,1230,43500,8770,15000,7200,26314,12350,3480,21050,4770,29850,8070,4655,12100,7520,1120,4690,5300,19000,2805,13050,247,22000,5650,1428,12800,9440,13000,12350,6630,2595,12250,19250,5710,7950,1330,1525,2605,680,39700,14900,4070,9020,9680,15550,3995,2525,4030,NA,6050,7140,5280,232000,36900,3620,5890,7840,19550,15800,7741,3630,6770,1670,1320,5510,3195,19300,21300,7880,2125,2155,8450,3950,10550,1400,2970,8020,10700,4010,3770,3660,10100,5780,21850,2790,4590,8950,3940,12000,10050,1080,7080,12650,13300,2030,60800,836,18950,13000,9900,6880,78200,9510,44250,9500,13850,2260,26300,2160,13750,4395,17400,4105,12950,1285,7220,17050,19200,6300,928,5200,5330,1825,1100,7090,7770,1280,8600,8389,3050,930,4300,5690,5625,7737,3840,17150,26000,6090,660,2350,8770,8470,1610,1365,5430,7670,2070,1890,4660,2580,7840,3475,1755,5200,6970,8640,6980,2125,10350,2290,1900,6600,8400,6210,7000,13650,11500,1150,1070,5310,2240,3410,3245,6390,24000,15000,29400,7190,1205,10050,11000,14000,4650,NA,534,1185,1070,5090,1865,3750,11900,12350,4480,17150,3990,12650,3440,10400,6080,2015,1685,10250,1565,2250,3955,4935,2625,3660,9270,8580,10645,106000,7700,6500,8580,5170,8100,11800,1645,754,25023,9300,40150,12800,3390,8060,849,2205,8270,7430,1395,12750,13150,NA,2950,3380,13550,8310,1425,11400,8470,3570,159,21450,4330,2230,NA,7490,7360,889,7500,5200,3650,9940,13250,4340,15100,3375,1955,6320,4110,3495,9750,3150,4595,13950,3040,5380,5830,3960,1545,6160,4070,1830,8340,12900,2230,16196,4795,2835,3250,4150,4975,5440,4155,3095,3220,5200,14400,14300,7500,4965,17450,19850,2690,9230,13550,20500,21400,5030,18950,9420,1315,3300,5080,443,3490,5080,6950,862,7440,6620,6180,NA,3040,7150,5820,13300,NA,13250,1055,2930,669,3510,6010,30000,8390,2745,3820,20400,6870,1005,4630,4860,14700,16550,3477,3465,2370,26600,5600,8320,1950,82700,662,8580,10300,1990,8180,4245,636,1035,4235,2840,15000,2550,10900,12100,1245,1355,6570,3170,5120,2330,2460,1920,6340,1070,2500,5740,7540,7564,2100,5110,17050,1140,5720,1505,2450,6460,40650,8460,4150,5980,18000,2575,2220,13700,1770,825,6380,11415,2500,1745,2465,2160,42200,5320,72600,45800,5990,5950,44800,4200,6500,17100,6400,7040,1390,2585,2175,2380,3720,3245,8400,9850,1160,1810,3095,4175,2050,2240,5030,6300,5440,7180,4610,5490,25798,1360,3570,1245,6170,3155,10000,45050,1520,NA,2980,14550,917,1085,5620,1070,3385,1650,39500,2720,1745,NA,3980,3250,3370,1670,2810,2780,8720,5080,5990,2550,4030,4675,7700,8950,2990,120000,NA,2675,1255,6250,6150,163000,4595,4320,6760,4525,7730,18350,6280,NA,5360,2660,4600,9500,3700,11650,9256,13400,2195,NA,6350,18450,6090,1950,8390,7840,3305,3345,903,6670,3465,NA,2055,1875,1800,4888,1500,6900,9100,5260,2355,10450,1475,2215,5420,1950,3780,245,4140,2200,889,4280,3795,22500,1720,1710,4170,11650,6190,11900,4135,18950,1650,4315,10100,3760,6332,27686,4020,9390,1520,1100,6790,3220,3805,8490,11200,1770,NA,11900,8990,8550,1280,15050,13000,1310,16850,8660,8200,1815,4525,5910,3190,2820,3075,4650,5420,53200,6759,13750,21000,2065,8749,6320,1710,5820,4930,3015,2905,8810,6210,6280,6630,2330,7870,5420,8710,3125,1620,2300,1535,3430,32800,16677,13100,7490,1210,9700,8080,6040,6860,1300,1450,3810,NA,5260,15500,23100,647,4095,4805,34750,6580,25900,1440,1910,7010,1070,2700,2125,1915,3180,3940,1480,12200,6830,2710,4300,13150,1265,NA,8850,1235,1120,7600,18950,4760,7680,4775,4170,5890,893,3950,3060,3370,6890,4170,3705,2395,14900,7140,6150,6860,3220,1500,2700,112500,1125,3040,3600,3290,824,7350,2600,1635,3425,9600,4395,7780,4690,4000,4100,8780,832,1125,1855,5440,7190,1635,4110,3060,5950,1695,11150,5850,1160,4510,4840,2660,7580,6300,8020,7620,512,4165,6440,3040,2845,NA,2915,3920,1300,7550,4030,1680,1300,3850,4270,9330,3815,3080,5330,2080,9810,1460,5260,2540,6290,6420,5110,6400,3515,2200,NA,NA,9740,2025,1555,21950,3740,2260,1510,586,2990,62600,6630,4195,8150,8650,9100,3150,6050,4405,4880,5010,8040,1930,6040,2630,10700,2430,NA,6530,9740,4200,1410,4480,22350,2775,15000,5730,1980,11100,2675,564,3605,2500,18550,7200,2500,4480,1755,1395,2765,65700,4004,1330,4780,7340,1803,5510,1860,3050,3120,4910,11500,4190,1660,1210,4570,17350,6440,5450,2445,1620,4380,8080,4100,590,3481,1165,2317,1970,1528,991,3520,1555,4765,5800,1670,4285,3730,4315,1420,3055,1630,417,6610,10100,5190,4335,3240,6750,2450,5630,2610,6400,2920,12000,6690,1230,1565,2060,NA,5320,1200,6740,1385,8500,8150,3075,3835,1560,2825,NA,3200,4540,6570,1611,5120,8320,4660,3480,7420,7387,1160,12200,1380,3875,5380,3425,2295,7040,199,3620,2135,787,NA,5110,20350,1110,1790,4995,5580,5900,1215,1225,2255,3845,1860,3110,6826,NA,2525,4980,14100,NA,6375,3250,1950,2730,917,13900,5520,NA,5420,4775,3590,4905,3800,804,2050,584,9390,2050,NA,677,2075,9950,5200,2105,6640,6160,2625,583,1630,2270,5510,2040,729,1140,2875,1990,3050,2105,1730,1585,3230,1400,1475,3720,495,1155,4890,6900,2655,1915,12400,4315,4670,4985,3390,2650,1540,11250,3942,NA,1118,6080,1545,3889,3760,1400,1740,1575,6470,12750,912,8730,2660,2904,2175,2405,1610,4525,3475,839,12750,5170,8600,1185,9780,4680,1355,401,4485,910,1795,914,5220,3715,3330,4490,8856,1770,3000,1795,2335,7050,2420,4065,4645,8150,1805,5930,7490,1875,3810,6480,476,2229,2450,759,6830,1825,2325,5810,3200,871,5860,7790,3975,7420,3270,2250,3215,1240,2685,1575,3410,10750,2800,6420,3330,2710,1045,5420,3935,3805,2273,1165,2577,1085,2115,3480,3115,4275,3240,1870,2360,355,3225,6710,2955,1520,1880,3340,1610,4375,2355,3415,1690,6880,2715,2440,8340,4295,5650,3785,810,2600,841,3770,2315,4510,1665,2950,3010,3140,4890,1540,917,3800,17300,4060,2675,8530,3785,3720,1965,12000,853,1420,7750,6160,639,2520,8540,2375,3965,18300,3791,4220,3645,7000,2353,5720,3870,22000,2480,2255,4680,4190,13846,8360,2310,2565,1665,2270,1525,579,1995,1480,2305,4980,3220,423,9070,495,2100,1670,11100,2475,3205,6680,4015,3325,2072,4200,2820,5020,4395,7300,954,2275,7180,3235,3290,1490,6140,6500,1510,1100,1780,1070,2880,3100,1000,6210,1565,4945,1490,4245,5000,6390,2960,1130,3290,610,796,2210,1725,840,4355,2845,2305,10800,3190,6040,2970,1520,998,816,6310,3490,1195,2133,661,4415,1550,3155,1545,14350,330,3000,4580,26000,2486,5130,40600,244,2930,976,162,2920,3045,7050,1645,5680,9180,5830,1740,3730,825,914,2710,423,3690,3425,3680,3200,2375,3800,2935,6680,617,13400,1225,2690,2400,2885,16950,3560,2515,550,2805,3530,22500,485,805,4600,3370,3690,2580,1385,523,4910,4670,4265,3550,65000,3620,685,1799,1950,2520,5190,4320,291,19350,1910,604,9200,580,10737,3005,6230,1445,1815,1170,849,3905,2440,701,1600,536,1150,408,387,998,155 -"2019-07-12",46300,74700,117000,301500,139500,235500,344500,180045,1260000,237000,93600,43850,44550,260000,238000,25450,223500,43000,214500,80300,131500,162000,497500,99200,175000,73900,70800,260500,36100,92400,93300,115000,96400,447000,13850,62256,50217,239500,28150,81100,13750,30000,11500,13950,17050,160000,337000,7980,32350,7770,48850,36750,52200,88700,82400,39850,79300,147000,41150,32350,16900,291000,99200,108500,176500,294126,14350,140000,53300,36100,38150,52900,135500,43400,34150,21500,273500,39150,72500,107500,221140,194500,31700,28750,98400,6080,28600,191300,65000,264500,29100,48119,68900,36150,87500,7460,4810,48100,18550,29300,5280,22050,40400,26950,81300,403495,677000,16400,3035,88600,4575,47200,41750,135914,27400,19450,192500,81200,68800,160700,31500,379900,78400,26050,24650,31200,57400,18000,48650,154000,29350,88800,13650,38850,87900,66000,73100,19800,115500,NA,48600,36750,14550,70400,60800,244000,96900,7300,19950,61200,5470,15650,51400,40919,41850,90500,13650,714000,81300,57800,3630,45150,4215,7840,6140,6220,74599,63400,1339000,8260,6070,4855,12850,NA,18250,51800,155500,14300,14900,5770,37300,NA,59700,11900,86144,52400,22450,32050,60700,35400,160000,15700,14050,22500,168500,17950,23150,103500,13550,15735,21950,31300,103000,44750,38200,20950,291500,22000,96600,9340,12900,36100,26300,127500,76500,21300,25950,32000,8490,22000,240000,11050,63200,5630,52400,15150,25100,36300,23767,69500,72000,14900,19450,77691,11150,123500,59600,3990,100500,42550,36750,NA,16450,86400,14550,143500,40050,27850,10350,4240,40600,25700,20450,28700,9610,64400,14050,76600,18400,39900,40600,28400,46000,24350,28500,21000,12100,2935,16250,46550,46750,4310,54100,39850,2285,36700,46400,38500,5740,30400,98600,40500,13100,3070,29281,33800,17900,31500,111500,72100,33700,24500,31150,32800,3150,14350,19300,68300,61100,695,28350,6920,27700,71100,7320,73800,17200,3230,16650,53300,2210,41150,33900,26150,8030,17250,53800,17650,6170,27650,35100,7170,45250,59200,123000,54400,24750,8827,61400,23550,7130,36200,59900,25200,19900,16400,20750,44100,18200,50925,22200,51381,11200,14150,21750,59800,44700,NA,1420,3535,14150,27300,540000,9140,6670,2400,28800,4115,16300,38950,5160,68000,NA,6030,14024,12100,16950,8010,53884,65400,19300,NA,10600,11500,33500,2630,769,11650,32700,20200,10350,9160,163000,9090,47550,14050,14350,10500,19000,25450,323000,5790,22150,5750,77600,25450,74000,47600,31800,3730,37500,6560,119500,3910,34100,5735,NA,13350,31100,18900,50000,11550,11300,6450,24200,NA,5870,5370,8090,87200,31850,41150,23900,15300,46300,18000,14650,75200,10800,22450,11600,17500,35658,18350,NA,10700,3636,23500,22200,7290,46300,25550,2375,NA,20850,10050,29150,8910,86700,31250,13100,14750,6780,7650,10350,92100,16250,NA,11500,12200,NA,24250,13550,32000,24400,56300,24150,10750,6780,2610,64500,9020,2890,32100,6490,6420,1045,7890,14100,3725,11000,3825,13200,23900,10150,10250,20650,91400,10750,18800,1765,22628,8000,50300,560000,20900,12713,26600,41869,7650,29050,6430,5440,8830,5990,10750,10400,695,7690,19850,14000,32550,2250,5630,10100,5960,93100,36300,17250,924,4015,8200,15566,23500,10250,5830,7200,2755,34550,10200,20800,7420,38450,23350,4280,45149,172000,9650,84700,1940,43350,18000,7970,NA,9580,65700,33200,42600,1165,92800,NA,19350,6180,5120,1650,5240,57300,2810,9190,15850,29900,2455,43550,12100,20800,8160,47500,38250,25550,10450,8150,8220,10900,28500,32300,18200,4190,13000,15600,52200,3240,2420,23285,3670,8660,41150,14800,12250,35900,2940,198000,15800,16400,77400,10450,9690,22300,13200,27850,26500,NA,20350,4090,14200,30850,10900,16300,7240,13400,2520,18100,11250,3190,24650,9460,3570,2185,5230,13650,1380,NA,2095,10350,5070,21700,5510,2185,20250,57500,7190,9530,41700,10600,5710,111000,1305,7050,4400,29150,485,10750,18350,29150,3990,3855,9290,NA,10550,18450,3100,14600,24500,9070,90100,17750,7860,7940,15550,8700,16000,20750,20100,13850,9800,4285,19900,23000,12000,24750,4265,19850,21550,10750,3360,5860,26050,8191,7090,37700,NA,8390,8850,6600,2860,5990,3030,47400,8830,39150,NA,7090,9340,9100,4180,1070,4060,7150,13700,10629,27600,30201,2625,124000,10600,20250,NA,9060,24300,92200,10800,3450,5210,4120,9480,840,3215,4645,80783,24000,8060,3330,1910,57000,2935,16000,6690,5490,1330,35050,2955,10000,18450,6800,6400,2755,11200,12350,9920,13700,21000,10600,NA,25300,13500,11450,12200,6780,20400,10300,19100,38750,5740,51500,9250,11300,61100,6850,4110,16200,4700,3150,5600,20850,22650,8300,5080,26950,5300,NA,1090,4790,3830,7050,15200,1210,3090,33400,4920,6230,8200,7400,19800,7740,4710,6530,9260,93800,28600,12900,4570,11750,1935,5400,8700,635,10100,NA,864,7090,5900,12150,5580,14400,14600,2090,11450,5740,2665,5240,13200,2005,17300,2470,10250,124000,6350,71700,10850,5720,3780,8000,4485,9310,18900,7030,NA,23296,9820,9300,1580,17750,7680,14700,1250,42400,9200,15000,7250,26600,12500,3540,21000,5050,30500,8040,4775,12200,7450,1135,4880,5320,19100,2890,13000,246,22350,5660,1407,12950,9460,13450,12150,6430,2615,12250,19650,5720,8040,1325,1535,2580,674,40000,14200,4070,9020,9630,15650,4080,2580,4072,NA,6080,7190,5340,231500,37000,3580,6010,7840,19650,15650,7741,3700,6730,1670,1395,5510,3225,19350,21300,7810,2145,2245,8420,3945,10550,1405,2975,8180,10750,4020,3735,3515,9930,5780,21800,2965,4825,9010,4245,11900,10550,1095,7060,12600,13450,2035,60400,825,19000,13600,9990,7180,80000,9400,44200,9290,15000,2255,26350,2180,13800,4390,17800,4115,13000,1315,8650,17050,18450,6300,918,5250,5300,1840,1125,7110,7740,1275,8590,8369,3065,914,4460,5670,5650,7786,3850,17350,25950,6150,663,2295,8890,8570,1640,1355,5440,7700,2060,1805,4665,2560,7890,3535,1745,5620,6920,8430,6980,2165,10750,2275,1890,6560,8380,5900,7250,13650,11600,1160,1085,5300,2250,3440,3330,6210,23950,15100,29500,7120,1220,9980,10750,13850,4675,NA,535,1205,1120,5230,1865,3720,11750,12650,4480,17150,4045,12750,3500,10600,5970,2035,1695,10150,1550,2270,4060,4915,2645,3720,9350,8660,10792,105500,7880,6530,8670,5540,8370,11700,1610,761,25023,9110,40700,12650,3355,7990,842,2215,8000,7420,1455,12800,13100,NA,3005,3370,13400,8460,1410,11300,8480,3575,160,21600,4365,2260,NA,7720,7500,900,7640,5050,3685,10500,13050,4430,14500,3305,1960,6320,4120,3505,9680,3180,4670,14000,3075,5450,5850,3975,1545,6150,4120,1830,8330,13000,2275,16105,4965,2840,3255,4150,4950,5540,4020,3045,3225,5220,14400,15150,7510,4750,17150,19650,2680,8900,13600,20350,21700,4985,18500,9500,1315,3255,5150,436,3625,5110,6930,849,7540,6550,6240,11650,3055,7150,5850,13300,NA,13300,1075,2900,666,3510,6100,29500,8410,2775,3870,20600,6880,1000,4895,4800,14650,17500,3477,3470,2390,25700,5530,8280,2000,83000,666,9050,10150,2010,8020,4150,624,1050,4185,2860,15200,2550,10850,11950,1265,1355,6880,3220,5000,2345,2515,1935,6310,1095,2475,5690,7720,7720,1870,5120,17200,1145,5710,1535,2450,6670,40350,8360,4130,6090,17950,2595,2220,12800,1780,819,6350,11705,2600,1750,2460,2175,42200,5410,72700,45700,5950,5950,45250,4475,6630,16950,6420,6980,1580,2600,2180,2380,3720,3230,8550,9910,1170,1825,3060,4200,2150,2245,5070,6290,5900,7200,4690,5540,24800,1360,3625,1255,6350,3230,10150,45300,1515,NA,2980,14700,916,1095,5630,1120,3300,1695,39800,2715,1780,NA,3990,3320,3475,1670,2855,2780,8790,5110,5900,2445,3930,4670,7730,8920,2990,119000,NA,2540,1265,6390,6140,164000,4645,4320,6770,4810,7770,18300,6410,NA,5370,2705,4600,9420,3640,12350,9295,13450,2195,NA,6200,18550,6230,1970,8430,7700,3295,3415,902,6800,3575,NA,2055,1895,1850,4687,1490,6940,9100,5640,2305,10400,1445,2230,5310,1980,3780,235,4255,2255,906,4190,3740,22150,1700,1725,4170,11700,6200,11850,4125,19050,1645,4315,10100,3845,6302,27651,4040,9580,1535,1100,6700,3260,3815,8480,10600,1770,NA,11900,8980,8540,1265,15250,13650,1325,16850,8770,8150,1815,4525,6040,3190,2810,3067,4675,5760,47400,6828,13000,21050,2105,8690,6430,1710,5800,4930,3025,2945,8590,6150,6220,6650,2330,8010,5420,8830,3136,1615,2340,1545,3395,32750,17378,13000,7620,1220,9700,8320,6120,6850,1295,1430,3850,NA,5260,15300,22700,657,4075,4865,33100,6550,25750,1450,1690,7010,1070,2720,2125,1900,3200,3980,1440,12100,6520,2830,4310,13350,1280,NA,8710,1255,1130,7580,18900,4800,7380,4785,4200,5990,862,3950,3060,3360,6900,4230,3785,2370,15200,6820,6270,6830,3220,1490,2810,111500,1150,3065,3605,3290,804,7310,2640,1635,3480,9580,4395,7750,4745,4100,4090,8620,827,1110,1835,5330,7440,1620,4260,3295,5930,1725,11100,5840,1160,4450,4915,2670,8050,6250,8010,7610,503,4050,6340,3025,2870,NA,2900,3920,1300,7600,4040,1645,1350,3850,4280,9400,3880,3065,5330,2150,10050,1460,5260,2600,6360,6500,5130,6560,3520,2150,NA,NA,9690,2015,1560,21900,3885,2295,1525,590,3010,62500,6600,4180,7970,8930,9053,3095,6390,4445,5020,5130,7940,1900,5650,2615,11050,2440,NA,6540,9750,4290,1435,4425,22300,2835,15250,5730,2050,10950,2685,541,3580,2455,18900,7220,2580,4520,1760,1420,2760,66200,4009,1270,4715,7460,1791,5540,1880,3070,3085,4930,11200,4240,1685,1210,4285,17550,6090,5510,2460,1650,4350,8230,4275,590,3491,1170,2351,1995,1507,1005,3445,1845,4935,5830,1675,4360,3765,4420,1390,3015,1630,413,6510,10200,5250,4370,3270,6810,2455,5630,2655,6480,2925,12300,6600,1210,1555,2050,NA,5360,1190,6380,1380,8490,8150,3035,3860,1555,2840,NA,3215,4490,6400,1634,5110,8240,4700,3480,7420,7718,1190,12450,1285,4110,5430,3500,2300,7080,198,3710,2165,787,NA,5210,19550,1125,1760,5080,5470,6120,1225,1240,2275,3845,1990,3250,6920,NA,2530,5050,15750,NA,6341,3300,1930,2720,917,13950,5250,NA,5440,4840,3590,4825,3820,805,2125,585,9300,2045,NA,674,2100,10050,5270,2100,6790,6180,2600,588,1675,2235,5440,2055,732,1150,2895,1978,3060,2100,1760,1564,3310,1420,1495,3675,500,1155,4920,6820,2690,1890,12500,4345,4830,4880,3460,2650,1740,11400,3875,NA,1221,6270,1550,3894,3680,1390,1740,1600,6570,12800,911,8750,2655,2869,2185,2365,1670,4580,3500,839,12850,5220,8610,1205,9510,4850,1410,400,4495,902,1765,908,5300,3720,3330,4535,8906,1780,3015,1750,2335,6940,2420,3945,5200,8200,1790,5920,7350,1795,3795,6540,473,2229,2450,777,8870,1770,2345,5810,3240,894,5890,7540,3970,7270,3295,2250,3220,1280,2735,1575,3370,10300,2680,6420,3305,2670,1040,5490,3865,3840,2215,1180,2590,1065,2130,3465,3215,4200,3240,1865,2380,361,3250,6760,3025,1535,1945,3330,1650,4405,2370,3370,1700,6470,2760,2460,8350,4485,5690,3745,829,2595,837,3790,2345,4485,1555,2930,2830,3135,5000,1590,915,3845,17300,4065,2680,8550,3770,3760,1995,11850,875,1430,8020,6170,639,2530,8460,2375,3965,18450,3825,4220,3510,6900,2312,5680,4030,22000,2480,2325,4550,4215,13846,8640,2320,2585,1695,2315,1480,580,1965,1490,2300,5080,3245,423,9130,495,2115,1710,11050,2730,3235,6740,4050,3280,2109,4160,2840,5090,4395,7400,935,2330,7090,3265,3330,1495,6300,6750,1520,1120,1790,1080,2860,3095,1000,6160,1540,4945,1490,4385,4970,6560,2960,1145,3300,610,798,2205,1735,899,4265,2895,2330,11150,3235,6050,3000,1510,1000,802,6300,3540,1210,2124,664,4430,1565,3160,1565,13900,331,3015,4555,26700,2489,5120,39900,247,2920,979,162,2950,3045,7010,1640,5900,9530,5890,1745,3730,820,914,2590,419,3660,3515,3685,3170,2475,3800,2950,6680,642,13100,1270,2705,2390,2810,16850,3570,2520,546,2975,3520,22500,485,805,4610,3270,3625,2650,1425,516,4820,4675,4255,3550,63800,3765,706,1799,1950,2530,5070,4390,292,20000,1910,593,9430,584,10323,3100,6480,1495,1805,1165,843,4010,2440,701,1510,536,1030,408,387,998,155 -"2019-07-15",46450,76200,118000,296500,138000,235500,347000,175269,1266000,238000,93100,44100,44900,260500,239000,25450,224000,42900,216000,79800,133000,161500,497000,98500,172500,74100,70300,260500,36200,92000,92400,114000,93800,443000,13800,62256,48216,245500,28000,85600,13900,29650,11450,14000,16950,158500,334000,7890,31250,7700,48200,36350,52500,87700,85100,39500,78100,140000,40400,31950,16600,286000,98700,110000,177300,292162,14150,134500,52800,36050,38000,52700,135000,44350,34000,21900,271500,38500,69600,106500,218268,192000,31400,28250,97100,6000,28350,188000,64900,261500,28300,47677,70400,35200,87400,7370,4800,48900,18250,29550,5260,22000,41000,26950,79300,389971,667000,16500,3000,88300,4575,46700,43200,137354,26900,19450,185000,78900,68500,168300,31700,376800,77700,26000,24400,30650,67500,18000,48050,155500,28950,90000,13550,38350,92500,66100,72400,19650,113000,NA,48950,35800,14200,69300,59300,240000,96200,7190,19150,61200,5480,15600,49900,39585,41350,91000,14200,728000,81700,56000,3560,43800,4315,7800,6080,6100,73259,63500,1319000,8260,5930,4780,12900,NA,17650,53300,154000,14200,14400,5720,35900,NA,58800,11700,85191,52300,21950,33400,60000,35200,158500,15250,14250,22000,169300,18000,23150,101000,17400,15591,21700,31000,101500,43900,38250,20650,284000,21500,99300,9210,12550,35450,25550,125500,76500,21400,24900,31950,11000,22350,236500,11000,60300,5560,50600,15050,24600,35850,22933,69500,72400,14950,19100,77691,11000,124500,59300,3865,99000,43450,35800,NA,16450,84200,14050,143500,38450,27900,10300,4200,39900,25000,19600,28000,9850,62400,13500,77000,18650,39100,39400,28400,44200,22750,28150,20650,11850,2730,17100,45450,46700,4320,53500,38200,2275,36450,47400,38650,5570,27750,95500,39750,13000,3055,28795,31450,17300,30700,108500,71600,33500,24800,31700,32350,3050,14300,19050,66800,59800,693,28900,6830,27500,71400,7270,73100,18200,3235,17050,52600,2210,41050,33750,26350,7710,16900,55400,17350,6140,27250,34200,7050,44550,59200,124000,53600,25100,8560,59900,22950,7150,47050,60800,25050,21000,15550,20100,43350,17400,51994,22150,50835,10850,13950,20700,59800,44050,NA,1370,3440,13350,26150,529000,9080,6560,2355,28950,4210,16300,37500,5050,68300,NA,5960,13808,12150,16650,8160,52476,64800,18500,NA,10700,11450,32450,2585,774,12450,31350,20300,10150,9690,162500,8947,47000,13650,14100,10500,19150,25150,322000,5680,24550,5650,79500,25400,73700,44600,31700,3725,37300,6710,118000,3820,32500,5686,NA,13250,30000,18900,48650,10850,10950,6350,24200,NA,5830,5300,7850,86700,32200,40850,24000,15100,46250,18950,15150,76000,10550,24850,10700,17750,34895,17800,NA,10500,3631,22950,23400,7120,44800,24800,2285,NA,21400,10150,28600,8820,85800,31250,13000,15150,7210,7590,10350,92000,16100,NA,11450,12000,NA,26000,13250,31950,23350,55700,23700,11000,6780,2640,62400,8950,2755,31000,6320,6290,1000,7640,13600,3655,10800,3715,13200,23400,10050,10300,20400,93300,9920,16900,1755,21995,8010,49200,560000,20900,12939,26500,41916,7200,28950,6360,5400,8680,6050,10800,10200,686,8280,19250,13650,32850,2280,5500,9910,5830,92900,36150,16950,908,3985,8140,15184,23700,10200,5720,7200,2700,33650,9950,21550,7720,38350,22950,4220,45149,173000,9550,84500,1865,43200,17550,7960,NA,9400,65000,32150,42200,1130,91200,48600,19150,6040,5080,1600,5210,56800,2735,8580,15650,29600,2430,42000,12000,20500,8040,46800,37650,24650,10400,8180,7930,10700,27600,31850,18800,4125,12100,15300,51500,3210,2410,21613,3825,8380,41150,14750,11900,36300,2875,196000,15600,15900,76900,10050,9440,22250,13000,28150,26700,NA,20300,4000,14000,31050,10750,15850,7140,13100,2505,17800,11550,3000,23600,9350,3390,2200,5110,13500,1330,NA,1970,9870,5040,22400,5700,2135,19750,57100,7740,9800,41600,10100,5730,111500,1330,7040,4690,31500,478,10750,18300,28500,3960,3960,9470,NA,10200,18850,2980,14200,24500,8920,90100,17250,8560,8110,15000,8350,15200,20750,20250,13800,9800,4270,18900,22000,11750,24450,4275,19800,21150,10550,3295,5830,29400,7997,6910,36050,NA,8150,8750,6880,2685,5870,3040,47050,8640,38750,NA,7020,9190,9000,4035,1030,4030,7050,13650,10535,27650,30050,2595,118500,10500,19500,NA,8900,24500,90900,10350,3310,5100,4200,9450,782,3170,4600,79603,23450,7720,3390,1925,55200,2835,16000,6450,5320,1315,34400,2925,9890,19600,6610,6190,2700,11500,12400,9830,13550,20700,10900,NA,24100,12900,11400,12250,6590,21400,10100,18500,37900,5730,51000,9040,11300,59900,6950,4095,13800,4670,3030,6150,20850,21650,8340,4970,26750,5150,NA,1035,4690,3830,6870,14450,1190,2995,33250,4890,6060,8030,7490,18650,7740,4675,6050,9300,93200,28250,12750,4620,11500,1905,5300,9000,626,9650,NA,842,7000,6000,11800,5470,14100,14650,2015,11100,5780,2575,5190,13300,2035,17150,2475,10200,122500,6020,70300,10650,5580,3705,8200,4390,9830,17700,7200,NA,24849,9470,9090,1560,17600,7540,14950,1210,42750,9480,15000,7160,26362,12600,3420,20200,4980,30500,8050,4730,12150,7490,1115,4890,5190,19050,2935,13000,246,22650,5650,1370,12750,9460,14150,11550,6470,2690,12000,19250,5640,8370,1290,1525,2535,660,38600,15400,4020,8850,9700,15000,4020,2555,3650,NA,6010,7000,5260,229000,36900,3610,5790,7790,19300,15200,7770,3510,6820,1660,1365,5510,3275,19000,20000,7620,2090,2190,8320,3870,10150,1375,2910,8060,10600,3990,3745,3425,9840,5770,21400,2995,4725,8910,4140,12100,10600,1075,6950,12550,13350,2010,60300,820,18800,12700,9760,7370,79600,9020,44000,9020,15500,2200,25500,2180,13800,4445,17100,4050,12750,1265,9030,16850,18000,6080,943,5250,5300,1810,1185,6890,7750,1260,8430,8498,3015,895,4270,5540,5160,7609,3890,16750,25650,5910,653,2235,9310,8320,1620,1305,5180,7630,1950,2100,4675,2530,7860,3535,1720,5700,6930,8150,6930,2135,10650,2270,1855,6560,8320,5860,6850,13500,10900,1145,1075,5220,2215,3370,3480,5690,23600,15150,29400,7050,1155,10350,10550,13800,4620,NA,587,1180,1100,5180,1810,3700,11400,12450,4480,17000,3870,12750,3210,10300,5750,2020,1660,9850,1525,2210,4000,4885,2595,3665,9340,8470,10154,104500,7770,6570,8490,5220,8400,10700,1550,731,24903,9130,39850,12650,3450,7900,825,2175,8350,7390,1460,12800,13100,NA,2970,3320,13150,8220,1415,12100,8480,3500,159,21000,4255,2270,NA,8030,7190,895,7460,5150,3530,10550,12800,4370,14000,3205,1910,6250,4090,3450,9410,3175,4580,14000,3010,5280,5850,4005,1510,6280,4005,1695,8170,11850,2235,15830,4980,2875,3340,4055,4865,5360,3810,3030,3155,5200,14050,14550,7510,4670,17100,19100,2605,9120,13200,20450,21400,4955,18350,9470,1315,3015,5180,420,3600,5100,6880,823,7340,6550,6110,9980,3065,7180,5830,13100,NA,13000,1030,2895,646,3440,5970,28800,8280,2725,3840,19900,6800,990,4790,4860,15500,17300,3497,3430,2375,26050,5490,8200,1985,81900,665,8790,10050,1935,8000,4020,613,1065,4125,2890,15000,2560,10750,11500,1230,1340,6810,3085,4970,2275,2495,1930,6300,1070,2345,5500,7640,7605,2000,5030,17150,1120,5690,1540,2430,6550,40750,8370,4090,6110,17700,2545,2220,13300,1760,807,6190,12043,2620,1725,2910,2130,42300,5490,72700,46000,5950,5890,43800,4370,6790,16700,6160,6960,1580,2565,2180,2380,3640,3200,8470,9780,1145,1770,2990,4010,1925,2230,5180,6100,7060,7100,4630,5370,24800,1345,3550,1190,6090,3095,10050,44350,1505,NA,2980,14650,910,1060,5540,1105,3220,1720,38850,2655,1725,NA,3830,3300,3505,1640,2805,2780,9150,5070,5900,2485,3915,4530,7740,8720,2990,118500,NA,2475,1235,6290,6040,160000,4560,4300,6670,4675,7610,18000,6100,NA,5320,2650,4600,10600,3520,12400,9216,13750,2195,NA,5800,18900,6220,1960,8470,7710,3210,3310,887,6680,3485,NA,2005,1850,1860,4586,1490,6820,8930,5620,2275,10050,1375,2200,5360,2055,3780,240,4370,2240,883,4200,3880,22000,1680,1670,4170,11650,6000,11250,3985,18900,1685,4400,10000,3385,6293,27826,4000,9580,1490,1100,6820,3210,4195,8210,10250,1770,NA,12200,8860,8470,1245,15350,13400,1325,16450,8720,7960,1815,4525,6050,3145,2805,3063,4590,5690,38750,6818,12750,21000,2050,8422,6200,1640,5700,4930,2910,3130,8730,6140,6230,6640,2325,8070,5420,8720,3264,1535,2275,1560,3280,32700,17228,12800,7530,1225,9360,8150,6070,6810,1265,1425,3850,NA,5200,13500,23600,636,3710,4770,32350,6440,25750,1450,1645,7010,1040,2665,2365,1880,3215,3980,1505,11700,7530,2750,4290,13750,1280,NA,8670,1235,1220,7610,19300,4790,8200,4730,4105,5890,860,3935,3060,3360,6930,4080,3625,2285,14850,7150,6270,6760,3220,1470,2760,111500,1105,3040,3495,3235,787,7300,2605,1635,3290,9000,4350,7710,4760,3985,3950,8650,837,1055,1785,5150,7100,1590,4060,3225,5850,1665,11050,5820,1160,4435,4830,2520,7980,6140,7890,7320,499,4045,6270,2900,2855,NA,2900,4305,1295,7580,4050,1660,1320,3820,4200,9300,3810,3025,5305,2170,9890,1460,5230,2585,6230,6330,5140,6690,3530,2100,NA,NA,9150,1975,1570,22000,5050,2245,1475,587,2760,61800,6190,4250,7840,9280,9006,3015,6610,4430,4795,5090,7780,1850,5700,2570,10800,2420,NA,6510,9650,4225,1405,4500,22100,2785,13500,5620,2070,10750,2680,522,3505,2580,19000,7160,2565,4555,1710,1400,2745,65400,3946,1360,4670,7250,1787,5560,1815,3065,3060,4820,10900,4200,1655,1210,4205,17350,6170,5400,2400,1620,4340,8090,4285,585,3400,1125,2346,1945,1473,989,3415,1935,4810,5820,1670,4285,3695,4435,1380,3000,1630,400,6430,10250,5210,4130,3255,6690,2425,5630,2595,6490,2880,12150,6510,1225,1503,2020,NA,5170,1175,6380,1345,8500,7900,3020,3865,1520,2790,NA,3155,4230,6500,1606,5010,8150,4615,3490,7430,7654,1225,12400,1205,3940,5300,3290,2290,6920,197,3645,2140,787,NA,5230,19600,1115,1740,5210,5500,5810,1240,1210,2275,3870,2015,3145,6724,NA,2405,4960,14900,NA,6141,3195,1925,3070,917,14650,5680,NA,5300,4785,3590,4755,3780,799,2050,588,9420,2035,NA,669,2080,9660,5180,2405,6740,6130,2550,575,1670,2125,5520,2055,711,1145,2850,1943,2990,2105,1780,1490,3250,1390,1470,3640,499,1140,4795,6970,2630,1800,12500,4310,4905,4780,3425,2650,1625,11700,3828,NA,1221,6080,1575,3983,3615,1425,1715,1535,6500,12850,911,8650,2555,2955,2250,2300,1610,4880,3515,839,12550,5120,8560,1180,9320,4620,1455,398,4435,893,1730,909,5110,3720,3330,4615,8756,1750,2900,1645,2300,6880,2420,4085,5120,8040,1760,5910,7400,1760,3815,6490,459,1560,2425,714,9510,1750,2280,5683,3230,895,5600,7120,4015,7180,3250,2250,3220,1230,2745,1530,3360,9200,2645,6450,3265,2700,1035,5750,3855,3970,2277,1150,2563,1005,2110,3450,3225,4290,3225,1855,2240,359,3200,6650,2950,1500,1970,3395,1600,4340,2350,3270,1685,6070,2790,2385,8120,4525,5600,3745,829,2500,817,3740,2310,4485,1620,2880,2530,3140,4890,1555,907,3795,17300,4030,2720,8600,3795,3785,1985,11600,877,1425,7760,5830,639,2545,8220,2345,3940,18400,3781,4150,3465,6690,2322,5660,3920,21850,2475,2230,4540,4215,13653,8250,2305,2550,1610,2325,1430,560,1955,1475,2295,5460,3230,423,9100,495,2110,1695,10600,2830,3460,6660,4050,3190,2015,4100,2820,5020,4405,7270,907,2295,7360,3180,3300,1455,6330,6500,1465,1115,1755,1060,2805,3010,1000,6240,1530,4945,1490,4295,4835,6430,2855,1120,3325,610,781,2185,1690,835,4190,2820,2270,12000,3200,6090,2960,1460,999,795,6330,3450,1170,1915,653,4435,1630,3140,1560,14100,334,2980,4530,25750,2513,5010,39650,254,2955,965,150,2975,3015,7060,1570,5940,9270,5840,1690,3845,812,914,2520,418,4135,3495,3595,3120,2525,3800,3010,6680,615,13150,1290,2705,2400,2855,16850,3560,2395,540,2965,3465,22400,485,805,4660,3270,3615,2715,1410,505,4730,4665,4315,3550,64100,3770,706,1740,1950,2500,4630,4330,286,19450,1890,587,9380,578,9881,3010,6410,1440,1770,1145,829,3855,2650,701,1465,536,1010,408,387,998,155 -"2019-07-16",46850,76100,120000,295500,133000,231500,353000,180045,1314000,239500,94400,44700,45150,259500,241000,25550,229000,42100,213500,79700,133000,165000,500000,98500,171500,74700,70000,262500,36200,95800,90600,114500,91700,451000,13900,63354,48978,251500,27950,81900,13800,30200,11450,13900,17150,154500,333500,7930,30400,7680,47900,36150,52900,86500,84800,40000,79300,144000,40350,32200,16600,283500,98000,112000,175500,293635,14250,136500,53900,35600,38200,53000,136500,44800,35450,21500,274500,39050,69600,109000,220183,199500,31300,28450,98300,6020,28750,185700,65000,265500,28350,47579,69700,35550,88600,7470,4810,47850,18350,29750,5260,21850,40150,27200,80400,408750,669000,16150,2845,88300,4570,47550,42950,140876,27300,19500,190000,79700,69500,166700,32000,374100,78600,25850,24500,30600,66300,18050,48000,155500,28850,90400,14000,38750,94100,66200,72600,19700,113000,NA,49850,35600,13950,68400,59400,237500,96100,7090,18400,60600,5470,15650,49650,39585,42400,91000,14350,730000,84800,58000,3530,45500,4540,7830,6250,6180,74362,63300,1308000,8200,6120,4790,13150,NA,17650,53800,153500,14100,13950,5790,35900,NA,58400,12100,84714,51200,22200,32550,60000,35250,158500,15200,14100,21600,173700,18000,22800,102500,16450,15878,21800,32500,102500,44050,37550,21850,288500,20950,99300,9240,12150,36500,25300,125500,76500,21700,24750,31000,12100,22500,242000,10950,58100,5600,51100,15200,25000,35800,22833,69500,73100,14950,18900,78880,10750,127500,59800,3955,97900,43000,36100,NA,16400,86500,14550,146500,38050,28300,10350,4105,38900,25150,19650,27850,9620,63400,13650,77500,19400,38950,40600,29050,44150,22650,28250,20850,11750,2655,17100,53300,45450,4285,53600,41350,2235,36350,46650,38600,5560,27950,95700,39900,13050,3060,30935,31950,18050,29750,106000,72600,33500,25200,33050,33050,3045,15000,18750,67000,59400,719,27200,6880,27300,71500,7270,72900,18150,3170,16900,53600,2210,42200,33250,26200,7960,16700,56500,17250,6170,27250,34300,6780,43750,59000,130000,54000,25250,8426,61700,23400,7110,45250,60100,25050,20100,14750,19950,44200,17500,52966,21800,50835,10800,14350,20100,58300,44800,NA,1430,3470,13200,26500,526000,9030,6600,2370,28100,4200,16850,34000,5120,72900,NA,6100,14110,11850,17000,7950,49270,64300,17950,NA,11250,11750,32400,2635,769,12100,30950,20300,10150,9690,161500,8956,47250,14350,14700,10450,19150,25650,322500,5720,23900,5590,79800,25400,74300,43450,31500,3695,37350,6580,118500,3800,32100,7388,NA,13150,30300,18800,48050,10350,11150,6400,24300,NA,5850,5260,7650,84900,32600,41250,23900,15250,46000,18650,15600,75500,10650,23800,10800,17900,34752,17550,NA,10100,3631,23000,22650,7130,45500,24950,2240,NA,20650,9880,29350,8660,85800,30750,13000,14850,7530,7460,10250,92100,16000,NA,11400,12600,NA,25550,13350,30900,23650,56400,23750,11200,6790,2550,61700,9000,2710,30800,6180,6270,1010,7610,13450,3600,10800,3695,13600,23550,10200,10150,21950,90800,9310,17800,1755,21460,7980,48300,562000,21550,12804,26450,41773,7060,29800,6240,5390,8630,5930,10200,10150,688,8590,19750,13000,32800,2310,5520,10000,5840,92300,35800,17100,916,3930,8180,15614,23700,10250,5720,7190,2780,33300,9900,23050,7900,38500,23000,4165,45539,174500,9390,82600,1895,43250,17300,8060,NA,9340,64500,31200,43550,1145,91400,41500,19850,6040,5140,1610,5210,58300,2720,9000,15650,29750,2445,43350,11850,20700,8000,47250,37650,25000,10250,8210,8400,11200,27500,31050,19100,4105,12250,15250,51900,3150,2400,22464,3770,8410,41850,14950,12850,35900,2855,198000,15200,16150,76800,10150,9500,22050,12650,28500,27000,NA,20600,4010,14500,31000,10600,15750,7140,12800,2505,17850,11100,3010,23300,8950,3300,2170,5130,13450,1395,NA,2005,9930,4980,22400,5600,2110,20300,57400,7420,9760,41400,9990,5500,112000,1340,7000,4795,31900,478,10900,18200,29000,3975,4180,9370,NA,10300,18850,3005,14100,23500,8920,89900,17500,8690,8250,15050,8160,14800,20800,20200,13400,9590,4240,18800,22050,12000,24100,4215,19400,21000,10850,3425,5840,28900,8365,7180,36350,NA,8190,8470,6850,2755,5780,3020,44800,8650,38650,NA,7090,9060,9030,3915,1020,3985,6740,13550,11097,27200,30000,2560,121000,10500,18750,NA,8830,24500,90800,10350,3300,5710,4290,9490,785,3165,4565,79800,24200,7630,3400,1925,55900,2800,16000,6370,5280,1400,35050,2960,9860,20600,6510,6230,2660,10750,12400,9760,13350,20850,10850,NA,24350,12300,11300,12150,6410,21700,10000,19050,37600,5980,50800,9020,11150,57500,6940,4085,13800,4835,3135,5930,20450,21900,8420,4940,26650,5140,NA,1020,4625,3745,6910,14100,1195,2960,33100,4920,6380,8080,8300,19000,7740,4690,6140,9250,93000,27800,12600,4935,11300,1915,5310,8950,627,9520,NA,843,6850,6010,12950,5440,14300,15000,2015,11650,5750,2595,5190,13050,1970,17150,2390,10200,120500,5770,69600,10400,5860,3675,8360,4490,9600,17150,7200,NA,24899,9430,8970,1565,17600,7500,16400,1210,42600,9280,15000,7060,25933,13050,3420,19250,5110,30300,7990,4590,12100,7660,1120,4900,5270,18900,2830,12900,250,22200,5570,1366,12550,9450,14450,11750,6500,2685,12100,19200,5640,8760,1285,1540,2470,650,37600,15000,3970,8770,10100,15050,3625,2580,3345,NA,6000,7090,5230,229500,37000,3705,5790,7890,19250,14950,7780,3535,6790,1630,1405,5490,3265,18900,20150,7580,2110,2165,8430,3640,10350,1365,2910,8080,10600,4110,3780,3370,9840,5740,20850,3020,5000,8920,4115,11900,10500,1060,6900,12550,13350,1905,60300,810,18450,12200,9740,7260,78000,9280,44750,8900,15100,2170,25350,2210,13800,4425,17150,4050,12700,1255,9230,17050,17400,6370,925,5170,5280,1795,1185,7260,7810,1250,8410,8587,3000,889,4210,5480,5050,7570,3855,16600,25350,5930,675,2225,8700,8380,1600,1285,5170,7620,1950,2240,4615,2550,7810,3500,1660,5450,7050,8240,7010,2155,11200,2210,1845,6550,8210,7200,6810,13250,11200,1155,1055,5350,2210,3455,3330,5780,22900,15100,29450,7070,1140,10400,10650,13950,4650,NA,711,1165,1085,5120,1845,3685,11600,11950,4480,17000,3985,12650,2900,10100,5720,2000,1670,9760,1505,2135,4170,5030,2620,3710,9320,8640,9860,103500,7850,6580,8510,5210,8490,9900,1505,730,24823,8610,39550,12700,3435,7720,823,2145,8140,7410,1420,12650,13100,NA,2985,3330,13150,8200,1415,11700,8460,3505,155,21000,4370,2280,NA,8030,7140,896,7410,5060,3450,11050,12700,4260,14000,3220,1910,6310,4075,3450,9500,3180,4795,13900,3035,5410,5840,3680,1500,6270,4040,1704,8370,12600,2225,15647,4960,2900,3320,4100,4905,5490,3695,3090,3160,5140,14150,18900,7560,4885,17100,19200,2625,8930,13000,20300,21150,4935,18350,9460,1315,2935,5190,409,3475,5210,6740,803,7280,6500,5980,9890,3040,7180,5720,13100,NA,12950,1020,2855,647,3365,5900,28900,8110,2690,3820,20000,6830,985,4630,4875,15400,16950,3757,3420,2335,26100,5430,8390,1925,81700,679,8510,9960,1950,7900,3970,609,1060,4055,2890,15000,2620,10800,11700,1210,1315,6790,3090,4965,2305,2510,1945,6300,1040,2330,5610,7610,7605,1800,5020,17300,1130,5620,1510,2410,6490,40950,8310,3980,6340,17550,2585,2220,13400,1745,805,6250,12479,2735,1720,2915,2125,42600,5390,72700,45800,5740,5970,43850,4460,7060,16750,5830,6920,1485,2515,2170,2380,3595,3115,8130,9760,1135,1760,2995,3945,1820,2230,5040,6260,6790,7080,4445,5470,24750,1320,3350,1220,5950,3130,10000,44900,1505,NA,2980,14700,925,1075,5490,1105,3170,1760,38800,2645,1700,NA,3750,3290,3355,1620,2790,2780,9000,5070,5860,2450,3920,4525,7470,8850,2990,118000,NA,2525,1230,6220,6050,157500,4525,4385,6730,4700,7580,18200,6080,NA,5320,2725,4600,10500,3530,11950,8620,13200,2195,NA,5680,18700,6200,1945,8350,7600,3270,3205,870,6770,3465,NA,1970,1830,1855,4486,1485,6850,9210,5390,2295,9990,1375,2225,5260,2105,3780,265,4480,2240,880,4095,3940,21950,1670,1640,4170,11650,5990,12150,4045,18850,1655,4385,10050,3560,6224,27581,4075,9570,1500,1100,6800,3170,4355,8150,9840,1770,NA,11800,8880,8610,1240,15150,12850,1310,16400,8590,8040,1815,4525,5960,3100,2775,3108,4600,5660,41850,6976,12650,20800,2050,8243,6660,1605,5710,4930,2835,3180,8450,6110,6210,6570,2330,7800,5420,8490,3285,1545,2290,1490,3230,32400,17654,12800,7800,1240,9340,8200,6050,6810,1230,1430,3920,NA,5190,10300,22800,600,3300,4810,32450,6380,26000,1405,1700,7010,1045,2665,2330,1875,3195,3980,1535,11750,7660,2820,4500,13750,1280,NA,8480,1215,1235,7610,19000,4985,7880,4720,3980,5830,823,3900,3060,3310,7230,3990,3785,2255,14900,7790,6290,6900,3220,1435,2925,110000,1095,3075,3670,3185,768,7270,2620,1635,3120,9120,4450,7660,4740,3850,3980,8640,832,1100,1760,5210,6850,1550,4030,3370,5770,1645,11100,5870,1160,4410,4900,2560,8600,6080,8550,7200,490,3990,6270,2905,2870,NA,2910,4170,1295,7240,4045,1685,1290,3815,4260,9110,3750,3025,5330,2170,10050,1460,5220,2575,6260,6390,5130,6590,3540,2125,NA,NA,9220,1975,1555,21450,5060,2210,1445,600,2735,61500,5740,4215,7810,9350,8987,3120,7480,4400,4740,5070,7840,1800,5650,2575,10750,2440,NA,6400,9630,4215,1380,4365,21400,2670,13700,5550,2000,10800,2640,554,3640,2645,18200,7160,2585,4495,1710,1430,2735,65200,3897,1390,4670,7290,1761,5520,1890,2965,3120,4780,11100,4155,1645,1210,4900,17400,6450,5490,2425,1645,4295,8070,4170,586,3351,1175,2346,1945,1477,978,3355,1895,4840,5740,1650,4235,3685,4420,1360,2975,1630,403,6420,10100,5100,4040,3255,6630,2410,5630,2590,6530,2810,12150,6500,1220,1517,2005,NA,5170,1170,7010,1310,8630,8080,2975,3850,1500,2795,NA,3605,4170,6500,1630,5020,8110,4600,3450,7400,8074,1200,12200,1565,3880,5520,3260,2275,6960,195,3745,2130,787,NA,5230,20500,1125,1740,5240,5480,5930,1360,1190,2280,3860,1985,3020,6797,NA,2205,4970,15750,NA,5941,3145,1870,2985,917,15350,5840,NA,5330,4740,3590,4945,3745,799,2080,577,9320,1990,NA,658,2115,9780,5150,2320,6590,6160,2540,580,1675,2120,5280,2080,722,1165,2880,1905,2980,2080,1900,1482,3200,1380,1450,3635,499,1140,4550,6870,2625,1800,12700,4205,4850,4880,3370,2650,1785,11850,3902,NA,1287,6150,1540,3983,3670,1420,1690,1535,6400,12850,909,8650,2640,3001,2300,2285,1610,5040,3480,839,12650,5150,8770,1160,9480,4620,1455,396,4400,877,1725,921,5160,3705,3330,4550,8481,1680,3015,1660,2300,6770,2430,4060,5040,8220,1710,5900,7120,1755,3855,6500,457,1466,2455,708,9200,1890,2290,5632,3245,889,5660,7650,3995,7210,3200,2250,3145,1375,2695,1515,3330,9740,2635,6450,3260,2695,1000,5670,3815,4005,2473,1125,2539,990,2155,3400,3405,4240,3295,1840,2250,366,3155,6640,2865,1465,2005,3315,1615,4325,2335,3100,1690,5920,2650,2355,8070,4605,5640,3660,845,2610,808,3700,2295,4440,1550,2915,2210,3075,5000,1515,910,3730,16900,4025,2750,8470,3805,3740,1975,11700,875,1415,7730,5830,639,2545,8950,2330,3795,18400,3786,4120,3485,6610,2363,5700,3990,21050,2455,2225,4500,4125,13508,8370,2280,2550,1585,2340,1535,564,2045,1450,2289,5310,3165,423,9100,495,2070,1735,10700,2855,3445,6600,4050,3170,2015,4100,2845,4955,4685,7170,896,2315,7270,3125,3290,1435,6540,6540,1495,1100,1710,1080,3000,3015,1000,6180,1545,4945,1490,4165,4840,6390,2995,1150,3335,610,789,2185,1660,829,4170,2715,2170,11400,3150,5980,2985,1400,989,805,6220,3400,1180,1933,639,4430,1625,3125,1545,13550,318,3030,4510,26000,2489,5050,39000,249,2860,962,147,3345,3035,7180,1520,5740,9100,5740,1720,3810,804,914,2500,415,4020,3390,3570,3120,2505,3800,2975,6680,599,12600,1250,2725,2350,2880,16800,3660,2370,546,2950,3490,22150,485,805,4550,3300,3530,2685,1390,503,4720,4720,4045,3550,64300,4160,702,1694,1950,2370,5200,4390,285,19350,1880,561,9250,573,9495,3030,6630,1470,1795,1130,793,3920,2650,701,1500,536,986,408,387,998,155 -"2019-07-17",46050,74600,119000,287000,133500,234500,353000,176224,1283000,236000,93700,44900,45200,259000,241000,25450,227500,42650,214000,79900,131000,159500,493000,98800,172000,74600,71100,262000,36250,94200,91200,113000,89500,454000,13800,57867,48216,252500,27850,82800,13800,30250,12100,14000,16950,156000,331000,7960,31050,7630,46600,36650,52400,84600,83200,39500,79700,143500,39250,32200,16450,282000,98500,109000,175900,291670,14350,135500,52900,36250,38350,53500,139000,43600,34900,21400,271500,38350,68400,105000,215875,203500,30950,29100,97200,5990,28550,185500,63400,258000,28100,46794,68100,34550,88800,7420,5020,48500,18300,29500,5240,22000,40300,27050,79300,410014,661000,15600,2750,85200,4490,47500,42850,142797,27050,19600,187000,79500,67100,165400,32150,370500,78200,25650,23700,30700,69200,18000,47200,158500,29000,89700,14250,38050,92000,65700,73800,19050,109500,NA,48150,35300,13250,67900,59700,232500,94400,7250,18250,58400,5500,15600,49800,38727,41550,89200,13850,727000,83700,56800,3445,46450,4470,7820,6150,6070,74283,65300,1323000,8120,6080,4690,13250,NA,17250,53400,152000,13900,13600,5700,35500,NA,57600,11750,84047,51500,21800,31650,59500,34850,155000,15150,13700,20700,169800,17800,22950,101000,16800,15735,21500,32300,99400,44150,36400,20950,288500,20850,98000,9010,12400,35600,24150,126000,76500,21850,24100,31350,11950,22550,238500,10500,55800,5440,49150,15450,24600,35300,23100,69900,72000,15000,18550,77988,10600,126500,58500,4000,96400,41950,35400,NA,16400,86200,13950,145500,37750,27850,10100,4065,38550,24700,19650,28050,9480,63800,13350,78000,18450,36100,39850,29050,43600,21700,27550,20300,11700,2640,16400,53500,46200,4205,54000,41600,2185,35500,45600,37700,5330,27400,94300,39550,12950,3040,30205,31550,17300,29350,107500,72400,32550,25500,32800,33500,3060,15150,18600,66300,59500,709,26700,6750,27150,72300,7160,70300,17450,3125,16100,53300,2180,41900,32450,25700,8830,16300,54500,17150,6090,26350,34200,6840,43350,58600,132000,53200,25050,8264,62400,22800,6960,42550,59700,24000,19700,14900,19550,44100,17450,50148,21050,50017,10600,14150,18350,59900,44550,NA,1415,3615,13000,25550,511000,8860,6500,2335,27500,4050,16700,33600,5120,70400,NA,6060,13765,12100,17000,8170,50912,64700,17500,NA,10950,11300,32100,2560,757,11850,29800,20700,9920,9300,162000,9090,47350,13950,13900,10400,19150,25200,320000,5500,23900,5380,79000,24900,74200,43650,31700,3560,37250,6380,118500,3810,32050,6659,NA,12650,29950,18550,46950,10650,11000,6440,23900,NA,5660,5190,7840,83000,32100,40600,23950,15100,46400,19150,15200,76000,10350,25350,10700,17400,34323,17050,NA,10050,3609,22600,22300,7320,48950,25000,2190,NA,20000,10000,28950,8520,85200,30850,13200,14800,7330,7450,10200,91800,16050,NA,11200,12400,NA,26500,13600,30450,22900,56000,23350,11000,6680,2500,58700,8900,2630,30250,6360,6230,993,7580,13950,3560,10600,3630,13750,23300,10400,9900,21200,91200,8970,17400,1725,21070,7430,50200,559000,21000,12849,25700,41916,7140,30550,6210,5380,8510,5720,10200,9830,681,8210,19150,12500,32400,2310,5430,9870,5700,91800,35150,16950,906,3840,8010,15470,23600,10150,5630,7190,2705,32850,9660,22250,7930,38150,25800,4095,44272,176000,7490,82900,1860,42150,17300,8010,NA,8960,62800,32250,41950,1130,92800,43250,18500,5880,4995,1615,5160,58900,2715,8760,14950,29350,2470,44100,11300,20650,8200,46700,37900,25200,10150,8100,8360,11300,28250,31000,18400,4015,11750,15050,51800,3100,2360,22373,3610,8250,42500,14750,12900,35600,2820,197500,14750,16550,76200,10450,9210,21500,13050,28350,26700,NA,20700,4110,14350,29850,10600,15450,7040,12650,2460,17700,10750,2910,23050,8790,3330,2205,5060,13150,1345,NA,2045,9560,4975,21650,5490,2130,19400,57900,7420,9750,41800,9830,5620,111000,1385,7000,4490,30750,468,10550,18000,29300,3850,4300,9020,NA,10100,18600,2960,13950,23450,8870,89700,17350,8470,8230,14900,7910,14750,20750,20050,12900,9350,4240,18800,22350,11550,23650,4110,19500,20450,10600,3220,5790,28450,8123,7190,35250,NA,8110,9000,6900,2665,5560,2995,45700,8640,40800,NA,7040,8960,7580,3935,1010,3945,6610,13200,10863,26750,29849,2490,118000,10150,18350,NA,8740,23350,90300,10100,3125,5250,4190,9420,782,3170,4440,79210,23600,7560,3300,1965,55400,2795,16000,6120,5210,1420,34500,2860,9700,20100,6450,6260,2610,10200,12400,9570,13200,20600,11350,NA,25350,12050,11200,12100,6310,21900,9780,19250,36950,5700,49850,8740,10950,57700,6900,4000,13250,4685,3210,6500,20250,21200,8210,4860,26150,5030,NA,1010,4490,3570,6870,14550,1170,3070,33050,4835,6480,8000,8060,18600,7740,4590,6050,8930,90900,26800,12000,5080,11400,1935,5180,8670,623,9150,NA,822,6840,5950,13000,5240,14100,15400,1950,11800,5590,2470,5140,13050,1855,16850,2235,10150,118500,5490,68800,10150,5710,3635,8250,4840,9180,16250,7010,NA,24574,9220,8810,1565,17600,7400,16000,1155,42350,8860,15000,7010,25504,12450,3385,18850,4985,29800,7810,4500,12100,7480,1085,4900,5230,18850,2335,12950,240,21900,5410,1337,12550,9400,14300,11450,6420,2570,12000,18900,5650,8520,1240,1540,2350,632,37250,14000,3825,8560,10450,14500,3645,2565,3321,NA,5890,6890,5210,227500,37150,3405,5480,7970,19200,15000,7761,3430,6750,1550,1420,5510,3180,18150,19350,7380,2090,2090,8240,3545,10400,1325,2865,8000,10500,4090,3730,3250,9640,5700,20200,2940,5180,8830,4110,11850,10150,1030,6810,12500,13250,1790,60300,800,18000,12150,9490,7100,78100,8800,44400,8460,14800,2180,24100,2170,13750,4360,16650,4020,12400,1245,8850,16950,17050,6130,936,5160,5230,1800,1160,7160,7760,1220,8250,8587,2965,895,4130,5400,5170,7511,3925,16500,25000,5920,652,2130,7950,8210,1560,1240,5050,7620,1905,2910,4600,2445,7830,3450,1665,5650,7090,8090,7010,2080,11150,2200,1795,6400,8180,6320,6600,13100,10950,1120,1035,5210,2190,3450,3165,5830,22050,14650,29400,6640,1100,10150,10550,13700,4630,NA,604,1110,1085,4980,1810,3650,11050,11800,4480,17000,4040,13950,2825,9960,5680,1960,1600,9740,1455,2075,3975,4960,2600,3535,9050,8480,9811,103000,7340,6650,8270,5270,8270,9450,1480,713,24423,8140,39200,12650,3190,7280,800,2070,7930,7400,1370,12350,12600,NA,2990,3275,12750,7600,1515,11600,8430,3415,153,20700,4345,2235,NA,7760,6940,945,7200,4795,3380,10850,12250,4090,13300,3195,1925,6240,3995,3415,9540,3130,4980,13800,2880,5300,5750,4010,1450,6110,4080,1636,8060,11900,2190,15190,4880,2920,3180,4095,4810,5290,3655,2970,3135,5000,14000,20950,7390,4700,17100,19100,2740,8180,12800,20250,21150,4915,17900,9430,1315,2825,5150,403,3220,5130,6730,796,7170,6350,5880,10250,2980,6870,5720,12950,NA,12500,990,2870,615,3285,5600,28250,7980,2600,3825,19250,6770,946,4750,4885,15750,16750,3784,3330,2465,26450,5250,8340,1870,80600,660,8240,9630,1915,7820,3950,606,1080,3920,3130,14800,3000,10600,11450,1170,1290,7210,3025,4890,2360,2475,1945,6260,1015,2300,5320,7570,7433,1915,4740,17050,1075,5400,1485,2355,6220,40800,8260,3900,6220,17500,2505,2220,13100,1700,800,6110,11947,2580,1660,2700,2125,41800,5200,72500,46100,5710,5830,43750,4460,8180,16700,5680,6840,1430,2455,2150,2380,3490,3045,7910,9700,1115,1700,2995,3880,1845,2205,5030,6860,6760,7040,4355,5310,24301,1295,3255,1220,5810,3200,10050,45750,1955,NA,2980,14650,883,1030,5480,1085,3200,1710,38400,2535,1630,NA,3760,3290,3090,1590,2760,2780,8760,5070,5860,2390,3900,4385,7250,9050,2990,116000,NA,2470,1210,5980,5990,158500,4500,4470,6640,4400,7450,17800,5880,NA,5340,2580,4600,10650,3440,12900,8421,12400,2195,NA,5730,18450,6060,1920,8200,7620,3230,3265,840,6640,3405,NA,1885,1780,1855,4138,1460,6800,9210,5280,2505,9500,1365,2195,5020,2090,3780,269,4430,2320,853,4010,3770,21150,1670,1610,4170,11700,5990,12350,4030,18700,1595,4350,9990,3520,6165,28037,3940,9400,1460,1100,6720,3085,4285,8050,9500,1770,NA,12050,8760,8420,1180,14550,12250,1260,16050,8420,7820,1815,4525,5600,3025,2750,3042,4615,5500,42000,6808,12050,20400,2005,8233,6520,1555,5720,4960,2765,3175,8150,5990,6060,6550,2300,7580,5420,8170,3302,1490,2230,1495,3190,32350,17253,13000,7610,1230,9450,8140,5980,6470,1215,1360,3885,NA,5020,11200,21850,578,3480,4695,32150,6390,26100,1400,1650,7010,1025,2585,2300,1835,3190,3955,1530,11500,7350,2800,4545,13800,1260,NA,8240,1165,1185,7630,18750,5360,7650,4715,3980,5760,830,3570,3060,3330,6860,3750,3680,2210,13400,7790,6090,6800,3220,1430,3000,110000,1055,2955,3720,3185,768,7130,2555,1635,2965,8820,4330,7550,4720,3670,3925,8530,810,1135,1730,5090,6610,1535,3765,3265,5670,1620,11100,5840,1160,4365,4700,2520,8350,5780,9980,6960,504,3940,6240,2840,2840,NA,2920,4550,1295,7040,4010,1625,1260,3760,4320,8920,3625,2970,5104,2285,9900,1460,5210,2480,6200,6300,5100,6580,3490,2035,NA,NA,9220,1960,1545,21400,4920,2150,1425,601,2570,60600,5410,4235,7840,9290,8912,3015,7190,4485,4570,4990,7590,1850,5710,2540,10600,2390,NA,6400,9330,4170,1320,4260,20600,2575,13950,5210,1985,10900,2575,620,3600,2575,18150,7040,2510,4450,1695,1390,2640,64500,3839,1365,4680,7210,1747,5480,1815,2935,3175,4645,10400,4155,1630,1210,4630,17100,6200,5300,2360,1625,4270,7780,4025,573,3294,1140,2302,1905,1409,940,3200,1975,4880,5700,1650,4195,3620,4350,1285,2820,1630,400,6120,10100,5080,3895,3230,6370,2395,5630,2515,6390,2810,11800,6530,1130,1489,1955,NA,5010,1140,7060,1260,8650,7710,2890,3820,1480,2710,NA,3485,4120,6540,1544,4865,7910,4570,3470,7080,7959,1150,11950,1395,3850,5300,3100,2220,6810,190,3605,2060,787,NA,5040,20000,1090,1680,5240,5300,5980,1290,1170,2275,3835,1930,2900,6746,NA,2225,4855,17200,NA,6024,3085,1870,3045,917,15400,5930,NA,5300,4655,3590,4690,3620,775,2035,568,9330,1940,NA,649,2050,9500,5110,2310,6620,6110,2505,563,1635,2090,5300,2045,705,1130,2785,1915,2915,2040,1840,1413,3135,1360,1435,3485,495,1135,4460,6950,2605,1760,12700,4175,4505,4920,3335,2650,1760,11700,3822,NA,1341,6090,1555,3943,3580,1355,1690,1520,6340,13050,897,8660,2595,3067,2250,2230,1590,4840,3425,839,12450,5130,8700,1125,9480,4545,1390,379,4350,869,1635,916,5060,3620,3330,4645,8206,1745,2930,1615,2265,6600,2480,3905,4925,8190,1640,5850,7130,1695,3800,6490,442,1429,2470,660,8860,1740,2185,5277,3245,868,5400,7500,3960,6960,3195,2250,3090,1360,2595,1465,3290,9600,2620,6430,3165,2690,990,5660,3765,3920,2330,1045,2502,935,2240,3370,3355,4015,3315,1810,2200,366,3150,6660,2825,1410,1870,3155,1570,4260,2305,3025,1680,5740,2780,2325,7900,4600,5630,3630,908,2540,787,3680,2280,4410,1490,2870,2500,2980,4840,1425,890,3685,16550,3970,2705,8240,3725,3620,1960,11400,866,1395,7680,5620,639,2510,8840,2275,3675,18150,3786,4025,3550,6790,2332,5640,4050,21000,2400,2235,4495,4065,13556,8090,2220,2560,1655,2405,1500,561,2110,1410,2263,5330,3150,423,9010,495,2000,1720,10550,2720,3345,6320,4070,3075,1925,3960,2815,4895,4545,7100,873,2340,7230,3000,3125,1390,6950,6450,1470,1065,1675,1020,2880,3000,1000,6050,1635,4945,1490,4095,4845,6270,2955,1150,3255,610,778,2180,1675,853,4030,2575,2150,11600,2980,5930,2890,1410,979,793,6160,3275,1150,2001,631,4450,1555,3090,1480,13400,316,2925,4375,26350,2510,4985,39500,244,2790,924,147,3240,2995,7680,1675,5680,8760,5820,1705,3735,788,914,2410,397,4075,3400,3480,3120,2405,3800,2980,6680,559,12150,1265,2630,2290,2840,16750,3500,2240,533,3000,3460,21800,485,805,4550,3200,3375,3095,1345,496,4650,4700,4195,3550,62600,4070,692,1621,1950,2350,5480,4315,275,19150,1860,566,9070,564,12338,3020,6610,1460,1760,1130,774,3750,2645,701,1450,536,905,408,387,998,155 -"2019-07-18",46100,74700,120500,286000,134000,231000,356000,172404,1318000,234000,92100,45000,45250,259500,242000,25500,226000,43100,214000,78700,131500,158500,495500,98000,169000,74200,69100,257000,35450,93700,90300,110000,92100,451500,13800,57966,47072,243500,27900,83000,13700,30650,11800,13950,16750,153500,329000,7790,32950,7590,46200,36650,51900,84600,81900,39000,76600,143000,38450,31350,16050,284000,98400,108000,172100,288724,14050,130000,53000,36050,37650,52000,140500,43400,35000,20650,269000,38700,69900,102000,216832,203500,30750,29100,95700,5900,28100,184400,63200,247000,28000,46990,67000,34250,86500,7210,4910,50500,17750,29200,5280,21950,40400,26550,78000,401452,662000,15550,2725,84800,4435,46100,44000,145679,26850,19800,180000,79700,68200,166800,32900,360400,77100,25200,24700,30450,69000,18000,48150,160500,28600,89200,13750,40800,91200,63500,78400,18650,106500,NA,48300,35150,13450,68700,57700,239500,93400,7370,18200,67100,5460,15700,49650,37918,41000,87900,13850,720000,85900,55700,3480,46400,4370,7730,6030,6060,73811,63900,1313000,8150,6100,4915,13300,NA,17300,51900,151000,13700,13600,5730,35300,NA,58600,11600,85381,51200,21500,33550,59300,34500,154000,14800,13400,20750,171800,17050,22050,101000,15600,15735,21200,32700,98800,43800,35900,20800,286500,21000,97200,8950,12050,35500,24800,130000,76500,21300,23700,30050,11150,22600,244000,10650,55700,5360,48700,14850,24700,35850,22667,70200,69400,15000,18850,78186,10550,122000,59100,3870,97300,41350,35450,NA,16150,85800,14200,145000,37450,27200,10450,4210,38650,24300,19700,27800,9310,64400,13150,76700,18900,36650,39800,28950,43400,21950,27000,19900,11800,2640,17800,52800,46200,4295,54700,43150,2185,36350,45750,38350,5460,27700,94600,39050,12850,3015,30837,31550,16850,29700,112500,71000,32000,26250,32650,31900,2860,14850,18500,66500,58200,702,27000,6700,27150,71100,6980,70800,17300,3125,17850,54300,2220,41050,31650,25500,8490,16000,50100,16850,6090,25850,35050,6890,43500,59300,130000,52700,25250,8245,60900,22300,7060,39750,56700,26000,20000,14100,20150,44450,17050,51217,21000,49562,10950,13900,17500,60500,44600,NA,1415,3640,13150,25000,510000,9110,6470,2250,27500,4030,17500,35100,5140,69200,NA,5920,13765,12200,17200,8580,52710,62400,16750,NA,10200,12100,32150,2420,750,12200,37400,21000,9810,9320,159500,8790,47850,13650,13700,10350,19150,24900,320000,5550,22350,5290,77800,24600,74400,43550,32100,3515,37150,6740,118500,3815,31700,6688,NA,12650,29050,19200,48200,10400,11150,6420,24000,NA,5640,5110,7720,82900,33300,39400,23950,14950,46500,19200,15000,74800,10750,24400,10800,18400,33751,17150,NA,10400,3622,22550,21950,7200,45850,24800,2245,NA,20700,9770,28900,8260,85000,30300,13350,15050,7210,7420,10050,91900,16200,NA,11200,13350,NA,26200,13800,30050,23100,56800,23350,11150,6600,2475,58700,8800,2645,31000,6370,6240,967,7750,13550,3545,10600,3575,13800,23700,12150,9710,21500,91400,9320,17500,1720,21752,7310,49300,554000,20150,12668,25850,41964,6980,31200,6260,5380,8400,5780,11000,9720,682,8170,18850,13100,32500,2325,5340,10000,5640,91400,35200,17100,904,3755,7980,15327,23150,10050,5680,7450,2825,33500,9490,22000,7640,38900,25550,4145,44418,172500,7580,83000,1825,41800,17200,8020,NA,8840,64300,31250,41800,1125,92800,44100,18300,5750,4920,1620,5150,58800,2720,8550,14850,28900,2450,43850,11250,20850,8200,46300,37850,25700,10050,8010,8890,11200,30150,30800,19200,4010,11300,14950,52000,3250,2365,21385,3780,8470,41000,14750,13550,35550,2890,200000,14600,15650,75700,10250,9210,21300,13650,27000,27200,NA,20350,4075,14950,29350,10600,15450,7090,12750,2440,17900,10750,3060,23350,8790,3225,2285,5140,13100,1340,NA,2065,10050,4945,20600,5690,2300,22100,57000,7710,9690,41600,9900,5580,111000,1360,6980,4665,30500,466,10550,18400,29050,3810,4120,9020,NA,10050,18450,2940,14150,24800,8820,89300,17300,8830,8120,14500,7960,14900,20850,19600,13000,9510,4245,19350,21800,11950,23350,4070,19500,20000,10650,3105,5750,28200,7987,7190,35500,NA,8070,8890,6800,2670,5500,2955,45800,8710,40350,NA,7100,9040,7680,3940,1035,3995,6610,13250,10723,27500,29748,2495,125000,10350,18250,NA,8630,23850,90900,10600,3105,5100,4160,9420,780,3130,4400,78031,23300,7770,3370,1920,55900,2795,15750,6170,5330,1345,34600,2785,9700,19450,6460,6180,2630,9910,12000,9500,13100,21600,12250,NA,25150,12400,11250,12250,6220,19800,9470,19350,38100,6000,49850,8730,10850,57300,6900,4000,13850,4640,3095,6410,20300,21300,8080,4770,26150,5020,NA,1020,4545,3535,6820,13900,1170,3115,33100,4825,6160,7960,8250,18050,7740,4575,6050,9080,91100,26700,12400,5040,11350,1915,5460,8610,622,9100,NA,826,6900,5880,12900,5220,13600,14750,1930,11500,5520,2515,5200,13400,1805,16800,2195,9880,115500,5500,69800,9940,5840,3630,7960,4690,9690,16600,7140,NA,23872,9540,8820,1550,17550,7370,16050,1155,43500,9300,15000,6940,25456,12550,3400,18950,4655,30000,7770,4500,11900,7530,1115,4900,5400,18750,2465,12800,239,22750,5420,1328,12150,9440,14100,11550,6430,2600,12000,19050,5600,8600,1240,1530,2390,627,37450,13900,3825,8360,10350,14350,3700,2580,3256,NA,5770,6930,5220,227500,37350,3225,5590,8360,18650,15000,7761,3300,6710,1570,1450,5480,3250,17800,20550,7300,2040,2105,8200,3555,10300,1330,2850,8040,10550,4080,3700,3205,9630,5750,19900,2900,5470,9200,4050,11900,10150,1020,6690,12500,13300,1775,60500,795,18050,13800,9540,6980,78900,8860,45150,8830,15150,2175,24250,2155,13800,4395,16200,3970,12350,1235,7970,16900,17000,6220,971,5220,5240,1920,1145,7350,7580,1200,8210,8458,2905,895,4145,5420,5080,7462,3910,16500,24950,6090,656,2170,7250,8230,1560,1240,5070,7320,2010,2695,4585,2365,7550,3475,1655,5710,7250,8020,6910,2085,10850,2200,1785,6330,8330,5570,6600,13200,10950,1130,1035,5400,2165,3490,2995,6020,22100,15000,29400,6480,1100,10150,10850,13700,4620,NA,599,1130,1105,5070,1840,3630,11000,11700,4480,16500,3955,13700,3285,10050,5570,1935,1610,9990,1460,2045,4070,4950,2590,3540,9030,8750,9860,102000,7800,6520,8280,5280,8210,9530,1540,706,24383,7750,39600,12650,3080,7400,809,2265,7810,7440,1325,12200,12700,NA,2980,3285,12600,7360,1495,11650,8350,3415,153,20650,4350,2220,NA,7610,7230,945,7250,4840,3840,11050,12050,4075,14750,3030,1925,6230,4000,3455,9510,3130,4645,13700,2860,5340,5630,4000,1430,6050,4065,1627,8150,11600,2170,15098,4920,2965,3010,4075,4825,5310,3585,2990,3160,5150,13900,21100,7320,5510,17350,18850,2605,8140,12800,20250,21100,4980,17650,9400,1315,2840,5180,403,3620,5480,6630,784,7210,6270,6120,9880,2935,6730,5850,12950,25550,12600,1000,2820,610,3280,5510,28500,7900,2595,3850,20300,6730,928,4800,4800,15250,16700,3770,3375,2325,26050,5250,8340,1885,80500,659,8360,9660,1910,7940,3955,605,1110,3985,3015,15050,3105,10600,11400,1325,1315,6950,3115,4780,2315,2460,1950,6230,1015,2250,5350,7510,7194,1880,4650,17050,1090,5370,1490,2320,6170,40500,8220,3960,6340,17600,2510,2220,12600,1675,796,6190,11608,3350,1635,2655,2075,42200,5120,72600,46000,5730,5940,43600,4445,10600,16700,5680,6800,1425,2475,2145,2380,3495,3025,8030,9440,1105,1710,3010,3885,1815,2200,5140,6800,6640,7050,4295,5550,24800,1280,3290,1210,5810,3170,10000,44700,1920,NA,2980,14600,881,1040,5480,1090,3235,1725,38400,2545,1690,NA,3715,3435,3135,1590,2775,2780,8600,5070,5810,2355,3920,4380,7180,9160,2990,115000,NA,2460,1165,6160,6000,159000,4405,4440,6600,4360,7440,18400,6050,NA,5330,2575,4600,10450,3410,13150,8262,11800,2195,NA,5610,18300,6140,1890,8760,7650,3255,3190,833,6670,3350,NA,1910,1780,1885,4038,1460,6810,9200,5300,2510,9820,1365,2210,5070,2050,3780,258,4280,2265,854,4370,4095,21100,1615,1605,4170,11600,5750,12200,4040,18950,1615,4450,9980,3390,6146,27966,4065,9400,1465,1100,6730,3075,4000,7880,9130,1770,NA,12250,8660,8350,1175,14000,11400,1265,16400,8360,7920,1815,4525,5800,3005,2805,3075,4505,5430,39650,6897,11900,20250,2020,8184,6520,1550,5770,4960,2790,3165,8150,6020,6240,6600,2290,7540,5420,8630,3344,1535,2325,1440,3235,33050,17528,13000,7410,1205,9490,8130,6030,6440,1225,1365,3900,NA,5030,11650,22300,579,3500,4680,32100,6300,25950,1375,1625,7010,1015,2580,2345,1860,3150,3925,1600,11500,7160,2800,4740,14000,1280,NA,8840,1180,1190,7560,18800,5250,7230,4630,3980,5820,817,3370,3060,3305,6650,3715,3655,2245,13500,7620,6000,6760,3220,1420,2780,110000,1050,2990,3500,3120,748,7190,2580,1635,2995,8960,4205,7540,4760,3745,3880,8510,823,1100,1735,4705,7120,1530,3770,3200,5660,1520,11050,5800,1160,4310,4745,2530,7970,5690,10400,6870,494,3880,6200,2930,2860,NA,2945,4350,1290,6860,4025,1610,1260,3785,4295,8980,3620,2975,4919,2320,9960,1460,5170,2430,6130,6270,5140,6600,3460,2040,NA,NA,9310,1985,1540,21300,4450,2230,1415,593,2640,60400,5650,4280,8150,9210,8884,3020,7050,4460,4705,5020,7520,1870,5670,2530,10500,2360,NA,6330,9500,4100,1315,4305,20500,2600,14250,5160,1910,10650,2560,589,3550,2525,18100,7100,2370,4440,1710,1415,2600,64400,3829,1240,4635,7180,1737,5350,1830,2915,3350,4695,9970,4130,1575,1210,4895,17050,6170,5170,2320,1625,4245,8110,4085,568,3164,1180,2312,1950,1452,917,3200,1820,4960,5660,1625,4150,3515,4350,1300,2860,1630,400,6060,9960,5110,3935,3400,6120,2355,5630,2530,6410,2790,11850,6430,1095,1484,1925,NA,5340,1165,7170,1235,8550,7380,2885,3800,1480,2720,NA,3530,4180,6470,1549,4895,7910,4750,3410,6980,8010,1190,12250,1305,4180,5290,2960,2210,6750,190,3645,2020,787,NA,4995,20000,1075,1755,5240,5350,5910,1185,1165,2260,3805,1780,3010,6666,NA,2215,4975,18200,NA,5907,3065,1870,3400,917,12900,5590,NA,5240,4605,3590,4620,3595,815,2005,589,9110,1965,NA,624,2040,9670,5100,2370,6600,6010,2525,575,1585,2080,5320,2120,695,1120,2775,1855,2910,1970,1815,1469,3110,1360,1420,3580,494,1150,4500,6940,2605,1840,12800,4170,4250,4810,3385,2650,1635,11500,3808,NA,1270,6000,1605,4091,3495,1355,1700,1495,6470,13000,897,8690,2580,3031,2235,2195,1625,4900,3395,839,12450,5090,8700,1140,9400,4500,1360,380,4405,854,1610,912,5090,3540,3330,4620,8056,1745,2955,1600,2260,6470,2530,3750,5060,8170,1685,5830,7250,1610,3790,6530,445,1460,2405,709,8420,1790,2100,5302,3240,861,5240,7130,3835,6980,3200,2250,3135,1290,2615,1450,3165,9410,2595,6400,3055,2580,1020,5710,3760,3890,2253,1020,2516,925,2235,3360,3385,4160,3310,1810,2210,364,3180,6530,2840,1435,2035,2960,1550,4230,2260,3015,1640,5450,2875,2395,7940,4585,5670,3665,862,2620,757,3650,2345,4410,1475,2870,2830,3070,4760,1405,889,3660,17200,4040,2720,8190,3665,3580,1930,11350,866,1370,7500,5700,639,2485,9980,2320,3830,18250,3835,4035,3395,7650,2332,5670,3810,21200,2400,2240,4300,4185,13749,8030,2225,2560,1645,2325,1455,563,2050,1435,2273,5160,3180,423,9100,495,2000,1680,10400,3090,3245,6220,4040,3150,1920,3980,2840,4795,4625,7010,876,2430,7120,3025,3070,1420,6370,6450,1450,1040,1670,1005,2925,3005,1000,6060,1650,4945,1490,4140,4790,6190,2880,1130,3225,610,790,2210,1685,845,4050,2650,2155,11750,3075,5880,2860,1450,981,806,5930,3300,1135,1702,620,4385,1550,3185,1485,13000,315,2890,4505,25600,2415,4980,39100,245,2625,913,153,3250,3020,7320,1630,5530,8710,5850,1730,3645,784,914,2350,399,4340,3220,3465,3115,2545,3800,3035,6680,589,11850,1220,2605,2345,2830,17400,3390,2180,526,3435,3570,21600,485,805,4550,3165,3375,2885,1360,492,4600,4745,4000,3550,63100,3970,682,1598,1950,2345,5400,4375,267,19150,1810,561,9120,553,11841,3070,5990,1465,1780,1110,757,3750,2600,701,1455,536,750,408,387,998,155 -"2019-07-19",46800,76800,122500,287500,134500,233500,361500,176224,1329000,236500,93400,45500,45800,258500,242000,25850,228000,43300,217000,79600,135000,159500,502000,98900,170000,73900,70600,269500,36000,96600,90500,111500,92500,459000,13800,58665,48978,247000,27950,84900,13800,30800,12050,14150,16800,160000,331000,7990,32800,7720,46150,36550,52700,84600,82500,39850,79800,144000,38750,32000,16350,284500,99200,114500,174500,290688,14450,129000,54500,35650,38900,52500,138500,43650,35550,20750,273500,39400,69700,106000,221619,208000,31300,29850,98000,5890,28550,182400,64400,255000,28950,47285,67500,34800,87100,7330,5010,50900,17850,29200,5350,22000,40500,27700,78700,407679,664000,15800,2780,86500,4525,47350,43600,158966,27550,19650,184500,79700,70800,168300,33100,367100,78400,25850,24850,31200,66000,18200,48500,167000,28500,90100,13900,40250,91000,66100,77900,18950,109000,NA,48450,35150,13850,69500,59700,240000,93000,7350,18600,71300,5330,16100,50200,38775,43000,88500,14000,745000,84500,56800,3540,49000,4515,7780,6200,6260,74914,63300,1331000,8210,6230,5060,13250,NA,17500,53600,153500,13700,14200,5750,35600,NA,58800,11650,89955,53400,22700,32600,59300,35200,156000,15300,13650,21200,171900,17150,22400,100500,15800,15974,22100,32800,100000,44000,36750,20850,291000,21450,101000,9010,12150,35950,25050,131000,76500,22000,24650,30100,10700,22600,243000,10900,56500,5470,49300,15300,25000,36750,22567,70100,71600,15100,19700,77691,11000,127000,59400,4430,100500,41100,36450,NA,16650,86200,14300,143500,38350,27550,10650,4275,38700,25000,20350,28150,9370,64300,13400,74500,19600,37050,40450,29800,44700,22000,27800,21950,12650,2675,17800,53100,46200,4270,55400,43400,2190,36450,47150,39450,5770,28300,96300,38900,13050,3055,30886,31850,17150,30700,111500,71800,33100,26150,34000,32200,3190,14800,18800,66400,58400,701,26800,6830,27300,74400,7070,72100,18800,3195,17850,55300,2190,41400,31750,25600,8200,15950,50900,17250,6110,26500,36150,6890,44250,60100,125500,53400,25550,8254,60600,22750,7110,39900,57600,25800,20000,14300,20300,44550,17250,52189,21150,50381,11450,14000,18000,59600,45350,NA,1420,3645,13300,25350,529000,9230,6480,2335,27450,4000,17450,37250,5140,70200,NA,6040,13679,12350,17200,8480,52397,63500,17200,NA,10300,11850,32000,2460,756,11950,37900,21350,9920,9750,164500,8790,47350,13950,13800,10550,19250,26250,325500,5740,22150,5400,77700,25500,74500,42300,32350,3570,37150,6750,117000,3825,32350,6435,NA,12800,30050,18700,47900,10450,11250,6510,24200,NA,5680,5110,8000,82600,33400,39800,24600,15000,45700,19850,15050,74900,10950,23800,10950,18200,34514,17400,NA,10200,3654,22500,21900,7390,46750,25200,2250,NA,21100,9720,29200,8470,85600,30050,13350,15050,7110,7490,10550,92300,16250,NA,11300,13300,NA,25850,13650,30250,23400,57200,23750,11300,6870,2480,59900,8820,2750,30950,6410,6250,991,7900,13800,3645,10750,3665,13600,23900,12200,10150,21250,91200,9700,17850,1805,21946,7410,48500,562000,21300,12623,26750,41916,7090,30600,6560,5440,8730,5630,10700,9880,693,8230,19050,14550,32500,2370,5400,10150,5700,91200,36250,17300,919,3885,8050,15327,23950,10300,5650,7450,2825,33700,9700,23150,7950,38450,26000,4230,44857,175500,7510,82400,1840,42250,17300,8120,NA,8870,64200,31300,41900,1125,91100,47750,18450,5850,4940,1610,5150,58700,2740,8390,15050,29100,2430,44050,11500,20800,8210,46850,39150,25050,10200,8080,8700,11250,28950,31000,18750,4030,12250,15250,52300,3215,2425,21552,3805,8500,41250,15150,13250,35700,2935,197000,14850,15950,76600,10800,9540,21650,13700,28100,26700,NA,20650,4200,14550,30650,10600,15950,7170,12800,2525,18350,10750,3115,23750,9050,3235,2280,5180,13250,1350,NA,2100,9900,4920,21650,5630,2260,21700,57200,7550,9770,41450,10050,5650,112000,1380,7000,4470,27500,469,10700,18100,30400,3825,4100,9060,NA,10250,18500,2980,14100,24950,8910,89200,17400,8620,8100,14650,8010,15400,20900,20100,13000,9470,4240,19550,22350,12000,24150,4065,19350,20850,10650,3200,5800,27800,8065,7200,36600,NA,8330,9050,6800,2660,5560,2920,46200,8790,39400,NA,7100,9170,7000,4070,1035,3975,6730,13400,10535,27600,29849,2555,124500,10550,18550,NA,8650,24150,94400,10850,3135,5170,4140,9400,744,3135,4435,78129,23200,7880,3360,1960,56300,2890,15700,6190,5360,1320,34500,2835,9750,19450,6690,6330,2660,10000,11900,9600,13150,21500,11550,NA,25300,12200,11400,12750,6250,20150,9830,19600,39950,5770,50300,8830,10900,59000,6900,4035,13650,4730,3175,6370,20200,21650,8110,4800,26450,5110,NA,1055,4510,3540,6870,14300,1160,3110,33000,4905,5880,8000,7960,18150,7740,4530,6090,9060,91500,27000,12500,4925,11450,1920,5650,8580,623,9180,NA,820,7020,5910,12750,5530,14650,14800,1975,12050,5520,2575,6190,13400,1815,16850,2285,9960,116000,5830,69800,9900,5820,3660,7970,4685,9770,16700,7090,NA,23948,9900,8980,1545,17650,7440,15500,1175,45050,9300,15000,6930,25790,12400,3415,18900,4630,30200,7770,4570,11850,7670,1150,4920,5580,19000,2610,13200,240,23000,5500,1341,12250,9400,14000,11700,6370,2615,12200,18700,5670,8370,1310,1560,2395,640,38200,13800,3895,8540,10300,14500,3815,2585,3392,NA,5810,6900,5360,228000,39600,3450,5660,8520,19000,15250,7731,3420,6800,1570,1440,5510,3290,18000,20950,7290,2070,2200,8260,3545,10400,1485,2915,7970,10550,4170,3730,3215,9700,5780,20000,2865,5280,9200,4090,11950,10350,1050,6800,12550,13400,1830,60800,803,18850,13850,9690,6940,78200,8860,45300,8790,15150,2200,24700,2185,14200,4545,16950,4000,12700,1265,7740,17000,18000,6250,1140,5220,5250,1870,1120,7200,7530,1200,8210,8419,2915,917,4250,5420,5130,7541,3900,16550,25000,6130,662,2160,7700,8300,1575,1260,5120,7570,1935,2350,4595,2295,7520,3520,1685,5940,7200,8130,7050,2105,10700,2230,1800,6410,8470,5500,6740,13400,11450,1155,1060,5430,2100,3515,3140,6070,22350,15500,29400,6580,1125,10050,11000,13550,4605,NA,536,1155,1130,5150,1775,3670,11250,11800,4480,16600,4005,12650,3165,10000,5650,1960,1645,10000,1480,2065,4090,5020,2895,3645,8970,8980,10056,103000,8250,6620,8560,5100,8200,10050,1465,727,24543,10050,41100,12650,3125,7430,817,2215,7800,7500,1360,12500,12850,NA,2975,3290,12750,7590,1435,11700,8430,3445,152,20550,4320,2210,NA,7550,7120,1020,7370,4900,3705,11050,12150,4130,14700,3115,1920,6230,4060,3450,9550,3140,4685,13700,2965,5350,5720,4135,1440,6140,4130,1627,8860,12000,2180,15327,4905,2995,3355,4100,4830,5590,3615,3155,3190,5150,14250,19400,7260,4875,17400,19150,2715,8290,12950,20450,21350,5030,18400,9450,1315,2830,5300,412,3705,5510,6710,799,7230,6350,6130,10050,2965,6890,5700,13050,33200,12950,1030,2810,622,3325,5800,28450,7920,2630,3835,19550,6900,932,4810,4870,15150,17200,3911,3380,2315,26150,5340,8700,1900,81300,662,8520,9750,1965,7890,4100,633,1155,4020,2915,15750,2985,10650,11550,1265,1340,7000,3395,4900,2420,2495,1980,6210,1020,2260,5360,7500,7243,1740,4715,17250,1085,5440,1510,2355,6280,40450,8260,4210,6480,17800,2545,2220,12700,1710,815,6220,11560,3310,1725,2535,2080,42350,5220,72500,46100,5700,5960,43350,4590,10650,16700,5800,6890,1425,2510,2150,2380,3490,3075,8050,9520,1110,1755,3050,3915,1875,2200,5150,6580,6040,7040,4350,5570,24451,1315,3390,1230,5810,3220,10000,44200,1765,NA,2980,14700,900,1040,5530,1115,3225,1685,38550,2560,1710,NA,3860,3500,3145,1625,2850,2780,8780,5060,5830,2385,4000,4475,7260,9150,2990,115500,NA,2495,1205,6340,5990,161500,4450,4455,6600,4415,7640,18250,6260,NA,5340,2635,4600,10050,3490,13050,8620,12600,2195,NA,5650,18350,6140,1985,8350,7650,3350,3255,759,6800,3430,NA,1910,1895,1905,4168,1450,6900,9010,5360,2480,10000,1350,2195,5200,2055,3780,260,4270,2325,858,4335,3830,21550,1700,1625,4170,11600,5830,11950,4100,19200,1645,4640,10050,3425,6126,28037,4080,9500,1495,1100,6720,3150,3865,8250,9260,1770,NA,12450,8740,8530,1200,14500,11950,1285,16900,8490,8060,1815,4525,5700,3090,2805,3071,4550,5530,37950,6946,11900,20550,2055,8541,6010,1560,5780,4920,2815,3170,8290,6080,6180,6510,2295,7580,5420,8460,3351,1510,2370,1465,3280,33200,17528,13250,7500,1180,9490,9200,6060,6570,1215,1380,3905,NA,5080,13050,21650,602,3450,4745,31950,6460,25950,1380,1625,7010,1035,2605,2290,1920,3135,3905,1555,11700,7210,2770,4635,13950,1275,NA,8990,1175,1300,7710,18850,5320,6960,4640,4030,5970,812,3370,3060,3280,6580,3715,3760,2320,13650,7470,6150,6840,3220,1430,2855,110000,1085,2960,3330,3145,735,7280,2595,1635,3100,9320,4330,7540,4750,3890,3995,8510,826,1080,1745,4765,6860,1530,3990,3190,5730,1580,11100,5800,1160,4330,4825,2595,7610,5850,9680,7010,496,3905,6260,2980,2920,NA,2915,4000,1295,6800,4015,1615,1220,3870,4325,9100,3645,3000,4929,2265,10050,1460,5160,2445,6200,6520,5250,6950,3480,2075,NA,NA,9450,2000,1530,21350,4335,2260,1450,630,2710,61400,5830,4275,8280,9400,8884,3045,6940,4610,4750,5010,7630,2060,5730,2600,11200,2390,NA,6280,9710,4120,1330,4350,21200,2625,13800,5230,1970,10950,2545,562,3555,2435,18200,7180,2460,4480,1720,1545,2625,64800,3873,1200,4590,7140,1771,5480,1880,2930,3315,4775,10000,4180,1585,1210,4920,17450,6320,5260,2390,1620,4250,8100,4060,575,3188,1145,2336,1980,1520,907,3220,1860,4795,5590,1625,4165,3865,4330,1300,2815,1630,399,6220,10050,5120,3955,3310,6240,2365,5630,2530,6480,2840,11750,6450,1135,1484,2020,NA,5400,1165,6880,1260,8280,7500,2935,3830,1525,2720,NA,3530,4135,6550,1606,4905,7940,4710,3440,6990,8010,1160,12250,1400,4385,5340,3025,2245,7150,194,3740,2085,787,NA,5070,20900,1095,1780,5310,5330,5910,1200,1190,2260,3820,1740,3010,6782,NA,2320,5400,17850,NA,5924,3195,2430,4200,917,12450,5470,NA,5270,4590,3590,4900,3620,800,1955,597,9190,2000,NA,661,2050,9870,5090,2330,6750,6030,2535,569,1595,2100,5420,2170,696,1165,2800,1875,2970,1950,1790,1460,3105,1390,1455,3540,500,1240,4520,6940,2625,1820,13000,4250,4775,4750,3390,2650,1665,11700,3808,NA,1281,6080,1600,4051,3415,1375,1710,1545,6540,13050,900,8620,2610,3122,2245,2345,1635,4960,3465,839,12350,5110,8680,1155,9330,4460,1390,377,4500,835,1630,909,5270,3700,3330,4685,8156,1745,2955,1620,2295,6600,2575,3750,5230,8180,1720,5820,7450,1640,3800,6500,458,1434,2425,691,8150,1790,2140,5480,3250,868,5230,7150,3920,7000,3250,2250,3160,1280,2680,1485,3220,9370,2505,6410,3075,2570,1005,5740,3745,3860,2220,1050,2610,935,2230,3390,3140,3885,3365,1815,2250,364,3235,6610,2850,1445,2140,2860,1575,4265,2310,3065,1685,5610,2865,2375,8090,4655,5770,3745,876,2600,752,3670,2400,4520,1500,2855,2620,3070,4815,1445,870,3735,17250,4055,2735,8270,3675,3575,1945,11500,867,1410,7500,5870,639,2515,10700,2420,3795,18300,3845,4055,3290,7850,2322,5620,3885,21450,2420,2255,4155,4160,13797,8220,2515,2570,1735,2250,1430,563,2155,1595,2268,5270,3180,423,9070,495,2050,1685,10600,3215,3100,6280,4080,3290,1977,4040,2850,4850,4635,7050,898,2300,7360,3055,3240,1420,6030,6540,1470,1085,1675,1025,2995,3045,1000,6080,1670,4945,1490,4315,4830,6250,2875,1125,3285,610,791,2240,1695,863,4120,2640,2190,11900,3085,6000,2885,1450,979,812,5980,3280,1155,1679,635,4350,1500,3305,1500,13200,317,2890,4520,25800,2571,5050,39700,243,2725,925,149,3170,3000,7250,1755,5700,9000,5810,1825,3520,790,914,2350,412,4265,3280,3550,3100,2535,3800,2955,6680,583,12300,1255,2595,2365,2845,17050,3435,2290,528,3345,3620,26700,485,805,4480,3165,3405,2755,1400,509,4675,4730,3960,3550,63500,3940,667,1648,1950,2350,5430,4425,267,19350,1850,560,9050,558,11262,3060,5760,1495,1780,1170,803,3735,2645,701,1480,536,751,408,387,998,155 -"2019-07-22",47200,78400,121000,290000,133000,227500,357000,176224,1311000,236000,93300,45450,45450,257000,241500,26000,225500,42850,213500,79200,134000,159500,500000,98800,173500,73800,70700,263000,36050,96900,92200,109000,91000,463000,13800,58864,49073,246500,27900,82900,13750,31050,11950,13750,16850,157500,333000,7960,32550,7620,45800,36600,52400,83600,83300,39650,79900,145000,38350,32200,16350,282500,99000,114500,174000,294126,14350,129000,53700,35700,38700,55600,139000,43800,34850,20600,278500,38600,70200,105500,220662,199500,31150,29100,96800,5860,28150,180100,63900,254500,28800,47432,67000,34900,87500,7230,5130,50900,18200,29300,5380,22050,40200,27500,78700,404760,656000,15700,2760,86300,4465,46600,43000,165690,27800,19550,187000,79700,68700,170000,33000,366900,78700,25700,26050,31100,65700,18250,48300,168500,29050,94800,14000,40000,90400,64500,77800,18800,109000,NA,49000,35050,13700,69500,60000,241500,93000,7270,18800,71200,5310,15900,49900,38918,43400,87100,14050,740000,83700,56400,3560,49550,4495,7740,6220,6260,74835,61800,1325000,8230,6210,4965,13150,NA,17200,52700,150500,13700,14450,5670,35250,NA,58800,11700,90051,54800,22000,31800,58800,35400,161500,15350,13450,20800,172700,17200,23150,98400,15650,15974,21600,33150,98800,44050,35400,21000,288000,21200,99500,9080,12800,36150,24500,126000,76500,22150,24650,31800,10850,22550,244000,10700,55300,5470,49800,15200,24750,36350,22767,69900,70300,15100,19600,77294,11000,127500,59600,4495,100500,40600,36300,NA,16700,85500,14100,147000,38200,27400,10650,4295,38700,25250,19800,27500,9140,62100,13200,72800,19750,37100,40450,30150,43550,21350,27750,21000,12750,2660,17700,53000,46200,4260,54700,42950,2235,36400,46650,40050,5780,28000,96000,38350,12950,3050,30691,31200,17000,30700,110000,71900,32600,26200,32350,32050,3005,14600,18500,66700,59000,696,26600,6800,27650,77500,7090,70900,19300,3240,18050,54200,2195,41900,32800,25800,8130,15950,48450,17100,6140,26000,37000,6800,43700,60000,127000,53200,25700,8168,63700,22600,7180,39600,57000,25700,20450,14650,20600,43850,17250,52480,21050,50017,11500,13800,17600,58300,45850,NA,1395,3665,12850,25350,524000,9390,6660,2330,27650,4020,17400,37500,5220,70300,NA,5960,13506,12300,17200,8300,53258,61500,17800,NA,10250,11850,31250,2605,767,12050,37650,21850,9870,10050,164000,8790,47300,14100,13600,10450,19100,25950,327000,5610,22100,5360,78300,25350,74200,43100,32350,3595,37200,6760,114000,3730,31700,6610,NA,13300,29450,18600,47000,10200,11350,6500,24150,NA,5600,5090,7870,82000,33200,38700,24900,15200,45150,19650,15600,75500,11000,24800,10950,18900,33990,16800,NA,10100,3631,22450,21600,7330,45900,25200,2255,NA,21000,9930,29100,8530,85700,30150,13300,15050,7100,7490,10500,92000,16250,NA,11300,13250,NA,24900,14050,29450,23400,56900,23700,11250,7030,2470,58900,8900,2850,31500,6450,6350,944,7650,13650,3640,10750,3625,14350,23900,12400,9990,21600,91700,9700,18300,1785,22092,7350,48750,555000,22050,12577,27000,42059,7110,31300,6500,5450,8950,5500,10550,9980,694,8670,18900,13350,32500,2345,5460,10100,5710,89700,35800,17300,930,3840,8060,15614,24150,10400,5650,7400,2885,32550,9740,22350,7860,38500,26350,4265,44710,176000,7520,81700,1860,43900,17150,8360,NA,8870,64000,30950,41700,1155,88000,46800,18100,5680,4915,1750,5110,59000,2750,8320,15000,28800,2440,45500,11350,20850,8210,47350,38100,25200,10100,8030,8480,11550,28650,30600,18700,4120,12000,15400,51600,3200,2420,21370,3985,8600,41150,15150,13500,36050,2900,196500,14950,15550,75100,10800,9540,21350,14100,28300,26750,NA,20300,4000,14750,30900,10500,15450,7120,12350,2540,17950,10850,3140,23500,9070,3260,2275,5190,13250,1350,NA,2040,10350,4935,21800,5610,2410,22250,56900,7370,9600,41350,10000,5670,111500,1350,6930,4795,24900,466,10850,18100,30450,3835,4160,9000,NA,10150,17800,3065,14100,24150,8890,89200,17550,8410,8200,14550,7840,14800,20950,19900,12800,10100,4220,19150,22200,12250,24300,4080,19400,20900,10800,3145,5660,28150,7948,7150,36250,NA,8230,8810,6710,2690,5530,3000,45750,8870,41000,NA,7210,9210,6840,4125,1080,3910,6810,13400,10489,28550,30151,2545,125000,10600,18600,NA,8650,23450,93500,10850,3195,5210,4120,9390,741,3050,4580,77834,23550,7680,3430,1950,55700,2860,15150,6190,5490,1320,34600,2820,9800,19150,6680,6250,2660,10100,11800,9610,13150,21350,11600,NA,25000,12700,11400,12950,6150,19550,10100,19350,39900,5680,50000,8750,10750,59000,6950,4060,13500,4755,3185,6220,19800,21400,8350,4690,26450,5190,NA,1040,4455,3710,6940,14550,1125,3185,33200,4920,5910,8040,8080,17650,7740,4495,6140,9270,92300,26950,12400,4925,11550,1920,5800,8690,622,9220,NA,818,6900,5870,12300,5630,14350,15000,1960,12000,5530,2690,6300,13400,1780,16700,2290,9800,116000,7570,68800,9900,5820,3620,8280,4590,9780,16400,7070,NA,24499,10150,9000,1520,17600,7540,17000,1170,42550,10200,15000,7250,25504,12350,3445,19250,4600,29650,7500,4545,12000,8350,1130,4920,5550,18750,2580,12900,238,22550,5510,1341,12350,9390,14050,11900,6350,2620,12050,18350,5740,8750,1300,1530,2405,646,38850,13550,3845,8510,10150,14650,3785,2580,3378,NA,5890,7190,5410,229500,38150,3450,5680,8590,18850,15200,7527,3315,7060,1570,1410,5510,3290,17750,21550,7300,2050,2240,8300,3550,10250,1460,2915,8000,10450,4035,3720,3225,9710,5820,19950,2920,5160,9210,4075,11950,10400,1055,6750,12550,13400,1805,60300,815,19000,13750,9750,7220,78200,9100,45000,8690,14800,2165,24650,2185,14100,4415,17050,3960,12700,1265,7930,17050,18500,6290,1180,5220,6820,1835,1070,7200,7940,1210,8250,8419,3000,895,4240,5700,5600,7707,3790,16450,24950,6020,649,2165,8180,8400,1590,1250,5200,7570,1845,2495,4590,2300,7330,3520,1645,6140,7260,8080,6980,2100,10700,2235,1760,6410,8460,5260,6600,13600,11650,1160,1075,5430,2050,3530,3150,6000,22300,15550,29400,6540,1145,10050,10800,13600,4490,NA,438,1160,1125,5040,1665,3705,11100,11800,4480,17100,3785,13300,3020,9790,5620,1995,1660,9890,1480,2240,4135,5000,2690,3570,8990,9130,10252,103000,8750,6430,8590,5020,8170,10150,1460,731,24623,10500,40400,12950,3125,7460,809,2220,7980,7510,1355,12250,12850,NA,2975,3340,12850,7430,1450,11600,8400,3425,151,20550,4350,2235,NA,7650,6970,1055,7290,5030,3630,10900,12000,4080,15950,2710,1935,6360,4050,3430,9600,3120,4655,13550,3020,5690,5650,4210,1440,6090,4055,1650,9210,12500,2195,15098,4955,3020,3390,4140,4830,5450,3615,3210,3210,5160,14200,19700,7300,4720,17200,19300,2745,8280,13000,20450,21500,5020,18300,9400,1315,2800,5370,416,3815,5570,6720,807,7160,6420,5910,10050,2925,6860,5690,12900,35350,12900,1045,2800,616,3355,5960,28400,8040,2620,3870,20150,6850,935,4710,4895,15300,17100,3924,3385,2305,26150,5340,8680,1870,84000,671,8650,9880,1975,7840,4075,618,1155,3985,2920,15700,3080,10700,11300,1215,1335,6810,3305,4790,2400,2480,2180,6230,1025,2275,5460,7390,7367,1645,4760,17250,1080,5440,1525,2380,6290,40100,8240,4885,6370,17700,2545,2220,13050,1710,813,6210,11318,3425,1675,2590,2090,42400,5200,72600,46150,5700,6010,42600,4625,12150,16750,5950,6880,1430,2535,2145,2380,3455,3080,8070,9550,1095,1810,3115,3850,1780,2195,5270,6800,6860,7030,4405,5580,24850,1315,3750,1220,5940,3200,10050,44200,1820,NA,2980,14650,948,1070,5560,1120,3275,1675,37900,2520,1735,11950,3835,3490,3165,1650,2860,2780,8610,5060,5790,2385,4095,4450,7370,9210,2990,114500,NA,2450,1200,6350,5990,161000,4450,4445,6650,4360,7400,19050,5920,NA,5270,2660,4600,10200,3535,12350,8150,13850,2195,NA,5770,18450,6120,2020,8520,7580,3330,3205,760,7000,3390,NA,1970,1895,1890,4118,1390,6880,9390,5290,2555,10550,1270,2180,5290,1935,3780,240,4245,2320,860,4445,3980,21450,1650,1630,4170,11600,5910,11600,4125,19150,1635,4580,10200,3570,6117,27756,4130,9500,1540,1100,6760,3170,4255,8590,8940,1770,NA,12500,8690,8730,1200,14950,11750,1265,16900,8430,7950,1815,4525,5660,3160,2780,3029,4900,5540,37400,6907,11550,20500,2080,8452,6090,1545,5800,4930,2810,3125,8880,6070,6130,6580,2300,7620,5420,8280,3455,1455,2340,1485,3245,33150,18029,13600,7370,1230,9480,9530,6270,6600,1235,1345,4020,NA,5080,13150,20350,617,3455,4790,34450,6290,26100,1395,1675,7010,1045,2630,2215,1895,3120,3900,1505,11500,7080,2705,4635,13850,1270,NA,8950,1195,1300,7710,19000,5640,7060,4665,4090,6080,804,3305,3060,3300,6740,3675,3825,2285,13850,7560,6100,6860,3220,1445,2875,110000,1065,3040,3370,3135,733,7280,2595,1635,3055,9600,4240,7540,4745,3920,4000,8470,830,1090,1785,5170,6950,1560,4070,3070,5750,1550,11100,5770,1160,4320,4845,2590,7490,5830,9680,6940,492,3770,6290,2980,3010,NA,2850,4095,1290,6820,3900,1615,1210,3855,4350,9240,3665,2975,5004,2185,10000,1460,5200,2480,6200,6500,5400,7500,3455,2130,NA,NA,9380,1995,1540,21200,4420,2245,1485,622,2610,61700,5960,4300,8130,9350,8884,2960,6440,4655,4845,5000,7550,2145,6180,2615,11800,2390,NA,6270,9660,4075,1350,4390,21050,2665,13200,5270,1900,10900,2545,535,3535,2470,18150,7140,2460,4460,1690,1545,2535,64900,3868,1250,4565,7140,1759,5460,1875,2910,3480,4900,10100,4135,1610,1210,4995,17250,6330,5330,2375,1625,4250,8150,4080,573,3183,1125,2380,1985,1528,915,3165,1755,4630,5760,1635,4190,3745,4290,1270,2730,1630,398,6300,9970,5130,4050,3295,6200,2380,5630,2585,6550,2890,11600,6600,1115,1493,1990,NA,5840,1170,6400,1270,8690,7680,2935,3835,1480,2720,NA,3515,4200,6930,1596,4940,7930,4575,3495,7040,8010,1150,12300,1525,4510,5420,3050,2240,7100,192,3745,2085,787,NA,5070,21400,1095,1780,5250,5370,5870,1235,1200,2275,3820,1785,2965,6695,NA,2205,5600,17950,NA,5857,3175,2390,3865,917,12350,5910,NA,5170,4650,3590,4805,3605,799,1945,621,9030,1985,NA,676,2065,9900,5160,2280,6650,6030,2505,579,1620,2175,5450,2120,673,1175,2820,1858,2970,1735,1725,1456,3080,1385,1475,3550,521,1255,4450,7150,2600,1825,13500,4230,4800,4765,3430,2650,1590,11500,3955,NA,1249,6030,1600,3934,3415,1370,1745,1540,6520,13000,899,8670,2615,3513,2225,2360,1625,4965,3510,839,12500,5080,8920,1155,9360,4515,1370,372,4490,824,1665,902,5160,3700,3330,4690,8056,1730,3005,1705,2275,6610,2650,3735,5210,8290,1790,5900,7380,1680,3830,6540,460,1454,2410,694,8300,1765,2155,5607,3255,867,5320,7000,3905,7100,3265,2250,3150,1250,2660,1490,3150,9310,2465,6480,3095,2600,980,5680,3770,3855,2265,1070,2730,908,2230,3395,3195,3940,3315,1825,2345,346,3260,6650,2830,1450,1975,2880,1575,4255,2320,3060,1670,5730,2865,2420,8160,4635,6100,3715,925,2635,810,3720,2410,4525,1515,2850,2550,3070,4820,1525,921,3845,17150,4040,2745,8280,3660,3610,2000,11400,870,1410,7400,5890,639,2515,9930,2390,3780,18250,3869,4100,3290,7480,2363,5710,3965,21000,2380,2250,4245,4000,13460,8250,2510,2600,1695,2275,1430,561,2080,1635,2289,4970,3195,423,9160,495,2045,1680,10950,3295,3135,6350,3915,3250,2005,4130,2850,4840,4580,7190,873,2330,7750,3070,3240,1415,6440,7070,1465,1090,1720,1000,3110,3010,1000,6060,1640,4945,1490,4220,4745,6260,2875,1115,3250,610,789,2210,1670,845,4150,2665,2205,11850,3040,5950,2880,1445,972,810,5850,3370,1155,1792,637,4430,1490,3290,1500,12600,317,2890,4560,25350,2648,5090,38200,244,2785,927,146,3215,2985,7300,1755,5760,9120,5800,1815,3570,787,914,2350,413,4225,3280,3700,3080,2540,3800,2955,6680,598,11850,1190,2630,2370,2875,16950,3460,2325,532,3395,3750,23950,485,805,4520,3160,3390,2785,1385,506,4635,4685,3880,3550,63700,3920,674,1516,1950,2365,5360,4340,266,18900,1810,565,9000,559,10682,3020,5390,1500,1780,1150,791,3810,2690,701,1540,536,822,408,387,998,155 -"2019-07-23",47300,78800,122500,289000,132000,233000,359000,173836,1323000,239000,95300,46100,46300,257500,242500,27250,228000,42600,213500,79300,136000,158500,498500,99000,177000,76200,70800,263000,36700,96100,94800,108000,90900,463000,14000,59762,48597,249500,27750,83000,13850,30550,11950,13350,17050,156500,336500,8100,31000,7610,45600,36550,52300,84000,84000,40200,81500,143500,38050,32650,16200,287500,99700,115000,171200,294126,14500,127500,54300,35750,39300,54000,139000,44350,35650,20950,278500,39200,69000,107500,220662,204500,30750,27850,98500,5870,28150,177400,62400,254500,28750,48119,66800,34900,87600,7410,5140,49300,18550,29250,5380,22000,39650,27600,79400,400479,664000,15650,2750,85800,4440,46300,44100,161768,28300,19800,186500,78200,70800,178800,33400,371500,78900,25950,25500,31950,70000,18500,47550,166500,29900,105500,13950,40000,90800,64100,81200,18750,110000,NA,49000,34500,13550,70500,60200,244000,93300,7030,18650,68900,5300,16150,49000,38489,42850,89200,14050,736000,83600,56700,3520,48800,4580,7860,6150,6290,74441,58000,1309000,8200,6390,4950,13250,NA,17500,52600,155000,13800,13850,5730,36150,NA,58700,11650,89098,54100,22350,30750,58500,35650,158500,15150,13150,20650,174000,17200,22300,98600,14750,16309,21350,32150,99100,44600,35500,21050,299000,21200,98000,9230,12950,35700,24300,125000,76500,22000,24300,30750,9750,22550,241000,10700,55700,5490,49100,14800,25400,36300,22800,69900,70200,15600,19900,77195,11050,129000,59600,5840,99900,39850,35850,NA,16550,84200,14300,146500,37700,27700,10600,4325,38350,25550,19600,27650,9140,63000,13300,71000,19700,36000,40500,30050,43700,21350,27350,20400,12450,2590,18200,53200,46200,4255,55000,41750,2240,36950,45400,41150,5660,28950,96000,39900,12950,3065,30400,30500,16750,29800,107000,73600,32300,25700,31700,31450,2900,14400,18750,67700,57100,688,25850,6860,27600,76700,7350,71300,18550,2990,18200,54600,2160,41000,32900,24950,7920,15800,46950,17200,6060,26150,36200,6700,43400,60000,128000,52900,25250,8340,63300,21800,7190,38100,57200,25850,19800,14400,19900,44050,17250,51994,20950,49198,11200,13550,17900,57900,45350,NA,1385,3390,12700,25250,520000,9400,6590,2350,27050,4035,16700,36400,5120,70000,NA,5340,13679,11900,16700,8310,51146,61300,18150,NA,10150,11900,31100,2580,760,12200,34700,21400,9880,9990,164000,8870,47500,13750,13400,10400,18950,26300,325000,5560,20850,5290,76700,25850,73600,42900,32450,3565,37050,6680,114000,3725,31000,6552,NA,13200,29300,18600,46550,9950,11650,6420,24100,NA,5610,5010,7740,81600,32200,38000,24300,14900,45100,20200,15550,75500,10650,25400,11050,19150,33465,17050,NA,9380,3613,22800,21250,7200,45200,25150,2290,NA,20050,9690,29100,8800,86300,30300,13200,15150,6900,7220,10600,91900,16000,NA,11250,12950,NA,25400,15100,30100,23200,56500,23900,11300,6810,2415,58900,8870,2800,30600,6900,6300,894,7530,13450,3640,10750,3655,14600,23450,11900,10400,21300,91200,9650,18100,1800,21849,7220,48000,560000,22750,12080,26450,42297,7090,30700,6330,5430,8710,5100,10750,9820,695,8170,19650,12900,32050,2285,5370,10000,5700,89100,35150,16850,924,3910,7900,15757,23300,10450,5680,7420,2825,31900,9730,21050,7600,38550,25950,4280,44857,175500,7150,81400,1860,42000,17000,8390,NA,8830,63500,30100,39750,1130,86000,45000,18550,5690,4845,1650,5090,58900,2760,8810,15000,28600,2440,45350,11400,20450,8230,47250,37900,24750,10100,8020,8480,11500,27300,30500,18300,4040,11900,15050,52200,3075,2405,21339,3830,8370,40400,14850,12850,36400,2890,194500,15100,15600,75300,10900,9350,21150,13750,27400,27350,NA,20950,4015,15050,31150,10450,15200,7120,12150,2550,18200,10650,3130,23300,8980,3185,2300,5120,12900,1340,NA,2015,9860,4885,22250,5610,2340,21800,57000,7390,9500,41200,9740,5620,111500,1295,6910,4770,24400,467,10550,18000,30450,3835,3920,9110,NA,9980,17550,2795,14000,24350,8930,89300,17300,8690,8210,14350,7780,14400,20800,20100,12700,9790,4190,18850,22000,12250,24150,4035,19350,19900,10700,3045,5660,28550,7667,7100,35750,NA,8040,8410,6650,2650,5410,3065,45350,8850,40600,NA,7100,9400,6530,3950,1045,3870,6770,13150,10348,27650,30101,2545,127500,10400,18600,NA,8580,23200,92400,10850,3160,5130,4095,9360,777,2990,4595,76360,23450,7520,3290,1915,56500,2775,15000,6170,5550,1305,34800,2810,9790,18850,6730,6320,2620,9860,11350,9590,13050,20750,11950,NA,24800,12600,11650,12950,6130,19450,9950,19400,38450,5500,49400,8650,10600,59100,6810,4050,13200,4760,3100,6250,19650,21350,8360,4670,26450,4990,NA,1015,4440,4055,6850,15000,1130,3050,33450,4935,5710,7800,7700,17500,7740,4470,6080,9420,91500,26750,12250,4845,11400,1895,6240,8440,619,8870,NA,812,6790,6000,12000,5640,14100,14950,1970,11850,5520,2585,5740,13400,1745,16550,2270,9790,114500,8460,68600,9660,5680,3600,8230,4425,9730,16300,7050,NA,24248,10000,8900,1520,17250,7380,16200,1175,40800,9560,15000,7120,24932,12400,3425,18450,4885,29650,7830,4570,12050,8290,1125,4920,5500,18650,2410,12500,259,22150,5490,1312,12150,9420,13900,11600,6330,2590,11850,18300,5460,8480,1285,1520,2380,632,37550,14750,3855,8420,10150,14600,3800,2580,3345,NA,5850,7030,5380,231500,38000,3400,5610,8630,18900,15050,7683,3320,9170,1560,1475,5490,3320,17850,20400,7090,2020,2160,8360,3635,10200,1360,2905,8420,10600,3900,3700,3235,9640,5800,19750,2815,5160,9020,4010,11750,10300,1055,6690,12500,13500,1750,59300,835,19200,13000,9580,7130,78000,9020,45250,8580,14500,2155,23800,2165,13600,4355,17700,3940,12600,1250,7570,16800,18050,6290,1145,5190,6100,1815,1110,6990,7740,1210,8270,8626,2955,875,4145,5630,5450,7707,3715,16250,24750,5910,643,2175,8420,8290,1575,1230,5310,7460,1800,2350,4570,2295,7140,3500,1645,6560,7160,8070,6940,2080,10450,2205,1745,6350,8350,4985,6420,13450,11650,1150,1055,5440,2015,3560,3000,5790,21550,15550,29400,6540,1125,9990,10750,13200,4480,NA,424,1150,1065,5100,1630,3705,11050,11650,4480,16650,3775,14000,3100,9540,5490,2015,1620,9700,1480,2160,4020,4960,2600,3545,9150,8890,10154,103000,8770,6390,8490,4920,8090,9470,1350,723,24183,10700,40100,12800,3105,7490,806,2190,7690,7540,1415,12200,13150,NA,2980,3210,12450,7450,1505,11350,8400,3410,152,20450,4270,2230,NA,7480,6890,1080,7250,5030,3500,10850,11850,4025,17000,2465,1925,6280,4050,3455,9380,3075,4370,13700,2910,5950,5640,4175,1450,6030,3995,1641,9350,12000,2170,14549,4960,2945,3290,4090,4805,5240,3600,3160,3155,5180,14200,18600,7350,4560,17100,19650,2610,8330,13000,20150,21450,5010,18100,9340,1315,2725,5430,413,3960,5400,6690,796,7080,6310,5750,10800,2920,6740,5500,12900,38550,12650,1035,2835,636,3325,6390,28450,8050,2625,3730,19550,6830,914,4455,4835,14450,17000,3891,3370,2300,25900,5260,8380,1860,84500,662,8520,9700,1985,7560,4060,615,1120,3940,2745,15950,3000,10700,11150,1210,1305,6730,3295,4710,2365,2455,2210,6150,1005,2220,5280,7320,7252,1510,4660,17050,1075,5380,1515,2360,6140,40250,8240,4820,6280,17700,2535,2220,12500,1700,801,6220,11270,3190,1635,2430,2080,42400,5090,72300,45700,5670,6000,41400,4675,13300,16750,5700,6800,1400,2520,2135,2380,3370,3000,7940,9530,1090,1750,3130,3790,1755,2195,5200,6640,6400,7010,4345,5400,25000,1300,3700,1220,5850,3065,10050,43950,1780,NA,2980,14350,932,1045,5560,1095,3260,1625,37550,2490,1715,11800,3765,3555,3035,1620,2850,2780,8550,5050,5730,2390,4100,4455,7080,9190,2990,114500,NA,2385,1200,6300,5970,160000,4445,4330,6600,4360,7330,19450,5800,NA,5320,2630,4600,10050,3570,11550,8060,13750,2195,NA,5920,18450,6050,2010,8680,7410,3215,3100,767,6870,3380,NA,1925,1850,1895,4118,1405,6800,9350,5290,2485,10500,1280,2200,5130,1875,3780,312,3950,2260,859,4375,3785,21100,1655,1645,4170,11800,5760,11950,4125,18900,1615,4415,10100,3310,6019,27826,4075,9550,1520,1100,6700,3180,4030,8440,9010,1770,NA,12250,8650,8730,1180,14700,11300,1255,16800,8450,8050,1815,4525,5590,3170,2825,2996,4640,5530,38450,6936,11750,20250,2045,8283,6280,1495,5770,4925,2810,2950,8890,6070,6010,6570,2300,7370,5420,8280,3490,1455,2430,1475,3210,33100,17579,13500,7260,1195,9370,8910,6100,6550,1230,1345,3970,NA,5050,13050,20300,607,3300,4790,33000,6250,26100,1400,1675,7010,1030,2635,2185,1900,3135,3855,1465,11550,7000,2695,4555,13550,1290,NA,8890,1185,1345,7690,18750,5660,6750,4695,4090,5920,804,3250,3060,3290,6610,3745,3845,2270,13850,7040,5990,6780,3220,1440,2755,110500,1030,2970,3110,3105,750,7270,2610,1635,2920,9420,4185,7540,4750,3780,3910,8180,829,1080,1785,4935,7150,1580,3960,3085,5690,1490,11150,5750,1160,4255,4845,2555,7230,5960,9240,7210,488,3730,6050,2940,2905,NA,2840,4150,1285,6830,3940,1610,1200,3855,4160,9190,3755,2980,4944,2060,9960,1460,5140,2480,6070,6380,5580,7070,3415,2185,NA,NA,9230,1990,1535,21000,4250,2250,1455,600,2525,61500,5810,4285,7870,9240,8884,2920,5640,4650,4745,4990,7460,2110,5940,2625,12650,2390,NA,6220,9680,4000,1340,4360,21150,2600,14400,5120,1895,10800,2510,558,3475,2470,18350,7030,2400,4435,1695,1465,2475,64900,3839,1150,4540,6830,1717,6610,1930,2880,3540,4995,10200,4140,1600,1210,4580,17050,6340,5300,2475,1600,4245,8050,3880,566,3111,1125,2385,1955,1473,911,3115,2065,4515,5500,1600,4230,3655,4265,1215,2675,1630,391,6200,9980,5060,3935,3350,6190,2370,5630,2535,6550,2885,11700,6500,1090,1508,2020,NA,5870,1155,6290,1230,8350,7400,2895,3800,1475,2695,NA,3420,4090,6870,1563,4900,7890,4480,3430,7000,8010,1120,11850,1490,4275,5380,2800,2225,6980,190,3695,2070,787,NA,5080,20650,1065,1835,5250,5380,5820,1185,1180,2260,3820,1755,2860,6615,NA,2145,5400,17600,NA,5774,3125,2750,3115,917,11900,6100,NA,5160,4595,3590,4700,3575,787,1875,619,9000,1985,NA,654,2040,9680,5220,2300,6590,6030,2510,577,1650,2095,5320,2100,670,1170,2820,1875,2955,1750,1710,1443,3080,1385,1455,3380,527,1215,4300,6780,2595,1800,13500,4230,5080,4835,3405,2650,1690,11000,3915,NA,1210,6210,1595,3916,3370,1370,1720,1595,6550,12700,885,8640,2600,2899,2220,2280,1605,5100,3465,839,12500,5060,8890,1150,9050,4450,1445,366,4490,814,1620,901,5010,3700,3330,4625,8156,1705,2945,1705,2260,6640,2620,3560,5170,8250,1850,5900,7330,1665,3810,6550,470,1420,2390,690,7790,1755,2125,5404,3250,863,5370,6830,3925,6850,3210,2250,3195,1225,2670,1465,3145,10700,2420,6470,3030,2600,977,5650,3710,3840,2165,1110,2688,914,2215,3375,2995,3705,3240,1820,2355,346,3155,6570,2800,1405,1885,2735,1560,4105,2320,3060,1670,5710,2790,2345,8140,4640,6040,3700,868,3000,820,3680,2380,4590,1465,2875,2270,3000,4690,1465,890,3835,17100,4030,2765,8270,3620,3605,1960,11800,868,1385,7080,5840,639,2505,8610,2345,3650,18200,3864,4010,3270,7040,2363,5730,3980,20950,2380,2245,4280,3970,13411,8340,2590,2595,1625,2225,1390,559,1960,1600,2305,5100,3175,423,9120,495,2040,1630,14200,3005,3130,6150,3800,3250,2072,3865,2840,4795,4585,7140,876,2200,7710,3015,3200,1400,6250,6610,1450,1080,1720,1005,3060,3000,1000,6060,1525,4945,1490,4130,4755,6300,2905,1130,3185,610,782,2205,1660,823,4150,2555,2120,11850,3045,5850,2875,1460,950,820,5830,3280,1155,1833,634,4410,1460,3180,1475,12800,324,2940,4560,25450,2466,5080,37000,244,2795,924,147,3110,2990,7250,1715,5550,9000,5900,1750,3420,773,914,2280,413,4150,3320,3655,3070,2460,3800,2875,6680,570,12300,1130,2640,2320,2835,17200,3460,2330,533,3190,3585,22650,485,805,4500,3130,3275,2700,1395,502,4450,4670,3800,3550,65800,3770,673,1520,1950,2370,5210,4370,258,18900,1830,551,8780,554,10682,3000,4965,1455,1730,1120,850,3770,2695,701,1695,536,694,408,387,998,155 -"2019-07-24",46400,77600,123500,281000,132500,232500,353500,171926,1319000,238500,94800,45500,45850,255000,239000,26700,230000,43900,219000,78800,136000,156500,493000,98300,176500,75800,70000,260000,36250,94300,94500,108500,91600,460000,14000,59862,48406,246500,27650,83900,13900,31000,12000,13200,16400,158500,337000,8000,31100,7610,45300,36000,51800,82500,83000,40700,80400,142000,37600,32250,16000,285000,97900,116000,173000,292653,14350,127000,54600,36600,38550,52200,138000,44050,36150,20650,275000,39000,67800,106000,218268,206500,30600,27950,97100,5780,28150,173500,63200,252500,29100,47481,66200,34500,86400,7300,5040,49700,18900,28950,5290,21700,39850,27200,77700,403690,668000,15600,2675,84000,4370,46400,43400,160887,27800,19650,182500,72600,68600,174700,33400,363000,77100,25500,25350,31700,66700,18500,47050,164000,31150,102700,13900,40100,90900,64900,80600,18350,109500,NA,48150,34100,13250,67700,60400,240000,92100,6950,18600,67600,5330,16050,49500,38108,42300,89200,13800,727000,83700,56000,3480,48450,4575,7790,6520,6350,76804,58300,1300000,8120,6180,4850,13050,NA,17300,51500,153500,13750,13300,5640,35700,NA,57500,11500,88526,53200,22200,29850,58300,34750,160000,15200,12000,20600,176000,17000,21400,96600,15100,16117,21200,32050,98900,44300,35950,20850,290500,22100,98200,9110,12350,34850,23900,122500,76500,21750,24250,30900,9460,22650,237500,10450,54400,5460,49000,14500,24950,36700,22767,68800,68700,15100,19500,76700,10900,125500,59800,6370,98700,39900,35500,NA,16150,84700,13900,142500,36450,27350,10500,4265,37050,25500,19050,27550,9030,60400,13200,70800,19750,35900,40300,29750,43750,20300,27150,20100,12400,2650,18350,50200,46200,4180,55000,41650,2240,35600,45250,43050,5690,27850,94400,39200,12750,3030,30059,30200,16350,29550,104500,72000,31700,26150,31600,31700,2815,14700,18900,66800,54900,679,24900,6760,27600,75200,7240,71400,18000,2860,17450,54900,2195,40800,32750,24950,7820,15500,46700,17250,6090,25950,34650,6600,43300,60000,126000,56800,25500,8283,61300,20450,7100,36400,56000,24750,19600,13150,19500,44000,17000,51703,20500,47925,11250,13550,17950,59800,44450,NA,1400,3160,12600,24000,518000,9270,6520,2300,26500,3985,16600,36350,5170,70700,NA,4950,13765,11650,16700,8240,50286,62300,17050,NA,10150,11950,31450,2525,753,11500,33850,19800,9800,9960,162000,8850,47600,13450,12850,10400,18850,26250,323500,5500,20400,5120,74100,25500,73400,42850,31500,3490,37000,6700,113000,3625,31000,6590,NA,13600,29200,18250,47150,9570,11750,6420,24300,NA,5480,5010,7680,81000,31500,37750,23850,14600,45100,20050,14700,75800,10450,24500,10300,18100,32798,17000,NA,8690,3613,22650,20750,7160,44550,25000,2240,NA,19150,9420,28750,8940,85700,30800,13200,15100,7000,7130,10400,91200,15700,NA,11050,12550,NA,24600,15100,30000,22500,56400,23600,11050,6730,2400,58700,8820,2660,30200,7110,6260,899,7390,13300,3525,10700,3695,14150,22950,11600,10500,20050,90300,9400,17850,1805,21703,6920,46600,562000,21900,11582,25700,42583,6880,30200,6290,5390,8620,4865,10400,9990,689,7710,19650,12900,31750,2285,5260,9910,5630,88900,34800,16750,916,3900,7650,15709,23100,10200,5610,7200,2795,31500,9900,20600,7860,39200,19200,4280,44369,175000,7050,80700,1875,41000,17050,8290,NA,8680,64000,29300,39200,1085,84000,43250,17050,5580,4765,1785,5080,58600,2800,8830,14200,28350,2410,43350,11450,20200,8260,46600,38000,24550,10600,8000,8280,11400,25700,29600,18150,3930,11100,14900,51700,3075,2370,22054,3915,8370,37650,14900,13000,36450,2810,193500,14650,15100,75000,10600,9310,20850,13350,26450,26750,NA,20300,3845,14450,30750,10350,14450,7230,12150,2515,18300,10300,3065,22950,8660,3085,2260,4985,13050,1330,NA,1995,9630,4850,24800,5490,2255,20550,58300,7210,9470,41400,9890,5610,112000,1225,6920,4855,23500,465,10650,17950,29900,3810,3915,9080,NA,9940,17400,2660,13650,23700,8830,88900,17150,8400,8070,13800,7400,14300,20750,19400,12950,9680,4115,19150,21550,11950,23500,3985,19350,19050,10600,2885,5550,27500,8288,7010,35550,NA,7930,8160,6500,2525,5150,3025,45050,8810,41650,NA,7150,9080,6660,3805,1090,3810,6730,12950,10020,27700,29748,2510,129000,10500,18200,NA,8360,23250,92300,10750,3290,5090,4080,9500,754,2915,4585,76655,22700,7510,3310,1860,56500,2760,14750,6030,5450,1250,34250,2810,9750,18500,6480,6230,2625,9600,11000,9450,12850,20850,11300,NA,24000,12400,11600,12600,6140,18700,9840,19400,37350,5610,49200,8370,10600,58800,6740,4000,13200,4515,3015,6050,19600,20950,8350,4605,26500,4965,NA,1005,4395,3835,6840,15950,1110,2950,33300,4870,6130,7640,7300,17500,7740,4500,5880,9810,91400,26300,12300,4845,11450,1870,5420,8380,619,8610,NA,815,6750,5860,11750,5800,14200,14700,1905,11900,5490,2550,5700,13550,1765,16500,2145,9800,111500,8030,68700,9350,5680,3505,7900,4250,9640,15650,7250,NA,23296,9970,8850,1445,17300,7210,15450,1210,39700,9130,15000,7130,24264,12200,3400,18700,4610,29750,7840,4410,12000,8290,1095,4775,5440,18350,2365,12300,268,21850,5540,1270,12000,9430,13550,11400,6290,2600,11950,18150,5100,8370,1245,1530,2335,636,36250,14100,3725,8360,9940,14150,3705,2565,3242,NA,5880,6960,5400,231000,38200,3210,5410,8700,18900,15150,7654,3340,11900,1555,1360,5500,3205,17450,19750,7000,1995,2130,8280,3690,10050,1350,2855,8140,10550,3740,3695,3180,9580,5700,19700,2705,4995,8650,3980,11700,10000,1065,6690,12550,13450,1765,59800,821,18800,12850,9490,6860,78000,8730,44700,8240,13550,2100,23550,2160,13650,4350,17050,3820,12500,1210,7800,16500,18050,6020,1230,5150,5870,1770,1060,6850,7770,1200,8100,8616,2990,858,4350,5560,5090,7541,3700,15900,24650,5950,606,2175,7780,8250,1535,1195,5380,7390,1905,2245,4545,2265,7020,3500,1565,6160,7000,7950,6830,2085,10050,2245,1690,6260,8130,4600,6420,11450,11600,1150,1035,5200,2070,3600,2945,5700,21400,15550,29350,6430,1105,10000,10400,13300,4485,NA,428,1140,1055,5100,1630,3700,11000,11500,4480,16450,3500,13850,3150,9940,5650,2000,1575,9600,1460,2040,3745,4880,2575,3480,9070,8610,9958,102000,8850,6400,8340,4930,8140,9140,1290,716,24063,10750,39700,12800,3005,7490,799,2105,7480,7440,1445,12650,12900,NA,2975,3180,11850,7480,1515,10950,8440,3395,197,20250,4205,2225,NA,7560,6430,1070,7160,5060,3385,10500,11550,3915,16800,2450,1920,6200,4035,3450,9310,3035,4145,13750,3045,5800,5610,4300,1410,6050,3910,1609,9070,11800,2130,14320,4900,2855,3200,4025,4700,5180,3500,3135,3080,5190,14350,17600,7390,4365,16750,20050,2550,8060,12400,20250,21100,4960,17600,9270,1315,2640,5350,409,3900,5320,6700,800,6850,6180,5610,10200,2930,6480,5460,12800,39350,12300,1020,2860,624,3220,6690,28000,7930,2530,3610,19000,6780,926,3970,4795,14000,16850,3824,3320,2250,25700,5070,8080,1795,84400,646,8360,9510,1980,7500,3860,600,1115,3860,2560,15550,2845,10650,11150,1180,1315,6620,3210,4620,2295,2430,2150,6100,1010,2150,5260,7240,7120,1460,4555,16750,1050,5300,1515,2330,5970,40300,8070,5090,6140,17600,2535,2220,11850,1690,795,5960,10931,3075,1570,2350,2045,42100,4965,72000,45800,5680,5870,41450,4625,14400,16650,5410,6830,1485,2500,2090,2380,3305,2965,7730,9480,1030,1715,3125,3700,1765,2200,5020,6690,6060,7070,4215,5290,24800,1295,3565,1210,5520,3075,10000,43950,1715,NA,2980,14300,910,1015,5520,1075,3210,1595,37050,2485,1720,13400,3740,3745,2930,1600,2975,2780,8160,5030,5650,2360,4250,4375,7040,9070,2990,114000,NA,2325,1180,6200,5920,158000,4475,4265,6590,4310,7260,18700,5660,NA,5320,2600,4600,9620,3565,10600,7830,14350,2195,NA,5850,18500,5930,1985,8410,7150,3155,3095,753,6690,3350,NA,1860,1825,1870,3858,1385,6700,9510,5230,2410,10650,1160,2210,5000,1865,3780,405,3810,2110,864,4220,3650,20300,1675,1605,4170,11750,5600,11150,4100,18650,1610,4245,9900,3060,6009,27371,3980,9610,1485,1100,6660,3075,3865,8090,8600,1770,NA,12400,8680,8570,1145,14400,10950,1245,16050,8350,7880,1815,4525,5320,3240,2820,3000,4530,5470,43850,6857,11700,20200,2050,8273,5940,1510,5710,4890,2805,2840,8550,6070,5910,6580,2300,7350,5420,8160,3490,1435,2435,1420,3190,33100,17453,13450,7190,1135,9080,8540,5960,6410,1200,1280,3915,NA,4920,13950,18100,614,3095,4670,32600,6040,25750,1400,1665,7010,1015,2580,2130,1840,3135,3805,1455,11300,6670,2650,4470,13400,1365,NA,8700,1160,1225,7680,18800,5380,6510,4640,4050,5750,806,3100,3060,3250,6550,3610,3690,2200,13500,6900,5980,6610,3220,1435,2635,107500,1065,2925,3405,3110,825,8600,2585,1635,2965,9450,4435,7450,4740,3740,3800,7690,825,1070,1770,4725,7430,1600,3800,3070,5680,1505,11250,5740,1160,4245,4770,2495,6990,5730,8850,7010,488,3685,5990,2800,2840,NA,2840,3935,1280,6580,3870,1540,1175,3810,4050,9100,3785,3035,4704,1990,9970,1460,5090,2425,5990,6220,5390,6550,3290,2125,NA,NA,9160,1990,1530,20800,4055,2265,1595,599,2475,60700,5740,4150,7940,8940,8828,2875,5620,4585,4720,4945,7280,2330,5710,2575,12550,2300,NA,6130,9490,3935,1280,4230,20400,2585,15000,5000,1895,10650,2495,540,3410,2495,18150,6860,2410,4395,1665,1425,2475,65000,3858,1140,4505,6700,1851,6350,1890,2860,3475,4855,10050,4105,1550,1210,4410,16800,6240,5130,2445,1610,4180,7950,3755,562,3053,1100,2317,1915,1503,910,3105,1885,4375,5280,1625,4270,3625,4210,1175,2630,1630,370,6090,9940,5020,3840,3275,6080,2340,5630,2460,6560,2820,11300,6390,1020,1493,1990,NA,5510,1150,5870,1275,7850,7350,2900,3800,1475,2695,NA,3360,4080,6960,1577,4820,7710,4415,3380,6710,8010,1010,11500,1500,4050,5300,2685,2190,6980,195,3645,2040,787,NA,4905,19500,1020,1815,5240,5200,5700,1170,1160,2215,3790,1690,2835,6536,NA,2100,5275,17850,NA,5640,3025,2890,3205,917,11200,5670,NA,5170,4620,3590,4540,3495,775,1840,603,8950,1940,NA,684,1995,9780,5170,2235,6590,6020,2480,561,1625,2000,5170,2130,660,1150,2740,1870,2925,1790,1640,1439,3005,1380,1440,3265,546,1200,4235,6280,2590,1800,14000,4250,5240,4835,3385,2650,1630,10800,3795,NA,1101,6100,1620,3836,3305,1355,1690,1540,6520,12800,869,8450,2560,2859,2180,2210,1635,5000,3355,839,12450,5120,8980,1140,9160,4345,1360,403,4450,820,1610,867,4905,3690,3330,4595,7755,1690,2870,1635,2235,6480,2480,3500,5080,8130,1815,5860,7220,1820,3720,6530,458,1380,2350,680,7620,1740,2060,5302,3235,863,5430,6650,3955,6770,3225,2250,3210,1205,2645,1425,3000,10950,2560,6450,2940,2550,950,5650,3710,3805,2055,1115,2516,901,2205,3320,2960,3740,3285,1815,2420,337,3150,6600,2780,1400,1805,2680,1540,4135,2355,3010,1600,5550,2715,2310,7960,4490,6050,3665,840,3065,809,3650,2320,4625,1460,2880,2465,2945,4485,1400,890,3910,16800,4020,2745,8150,3600,3580,1965,11400,865,1385,7200,5400,639,2465,7820,2285,3550,19550,3825,3885,3220,6410,2353,5640,3925,20700,2310,2250,4100,3945,13460,10400,2540,2595,1585,2205,1335,552,1990,1620,2311,5070,3190,423,9120,495,2055,1595,13800,2940,2970,5970,3815,3225,2029,3830,2790,4850,4420,7030,883,2170,7520,2930,3295,1360,5930,6160,1405,1080,1685,994,3060,3005,1000,6180,1490,4945,1490,4045,4725,6070,2905,1110,3135,610,781,2190,1640,813,4065,2540,2055,11900,2930,5420,2755,1455,931,814,5920,3280,1095,1983,631,4440,1410,3100,1450,12300,324,2860,4485,25500,2401,4970,37200,238,2795,923,191,3105,3025,7010,1640,5530,8710,5750,1690,3220,745,914,2110,405,4005,3200,3665,3100,2305,3800,2860,6680,556,11900,1060,2610,2325,2835,16900,3390,2230,527,3120,3685,22400,485,805,4410,3115,3175,2555,1345,493,4385,4655,3680,3550,65200,3755,669,1470,1950,2405,5220,4330,263,18950,1825,544,8780,544,10461,3030,5120,1455,1745,1080,814,3760,2665,701,1800,536,723,408,387,998,155 -"2019-07-25",47200,79200,134000,270500,131500,245500,336000,170016,1308000,236500,92700,44150,45100,248500,233000,27300,225000,43400,217000,78400,131000,153500,490000,98100,172000,74600,69700,257000,35450,91000,93000,102500,91800,458000,13700,59962,47644,242000,27650,83700,13700,30850,12000,13050,16050,157000,322500,7930,31050,7190,44250,36200,50900,83700,83600,39850,78800,140500,36850,32050,15850,290000,100500,114000,170400,292162,14150,126000,54400,36200,38400,51300,138000,43650,36050,20100,275500,38850,67600,107000,216354,202000,29200,27550,96100,5710,27400,173500,62800,245500,28750,47432,63200,33550,86200,7290,4875,50200,19100,29000,5270,21400,38150,26850,77000,405733,668000,15400,2620,83000,4175,43950,41800,160327,26850,19650,184000,74100,67300,174100,32450,365600,76000,24900,25000,31250,63000,18350,46100,162000,31800,104000,13500,39000,87900,63400,79600,17750,107500,NA,46400,34100,13250,67200,60000,238500,90500,6970,18500,72800,5280,15900,50800,37918,41700,88400,13400,718000,82500,56200,3490,48250,4550,7740,6130,6110,77198,57100,1297000,8070,6230,4745,12750,NA,16450,51400,154500,13600,13100,5630,36250,NA,56900,11350,86525,53500,20850,28750,58700,35150,161000,14800,11800,20650,171900,16550,21000,95600,15300,15830,20450,31600,105000,44300,35150,20400,287000,21950,96400,9030,12400,34700,23250,121500,76500,21500,24000,31450,9510,22450,240000,10400,53000,5370,47650,14050,24350,36600,22800,68000,69500,15050,19350,75114,10700,123000,59800,6490,99000,41000,34600,NA,16150,84200,14100,142500,35750,26200,10300,4145,37300,24750,19050,27300,8700,60700,12750,69500,19250,35650,40050,29750,44400,20550,26550,19600,12350,2495,17450,46300,46200,4100,56000,41600,2190,32750,44900,43000,5530,26800,91400,38900,12600,2980,29573,30000,16250,28950,100500,72200,30500,26250,30700,31250,2760,14300,19250,66800,55800,662,24500,6550,27050,75200,7020,72000,17900,2830,17850,54800,2145,40100,32000,23750,7580,15050,46350,17050,6190,25200,34250,6580,41500,60000,120500,54900,25400,8206,60900,22200,7020,35200,54300,24650,19300,13250,19300,43300,16950,49953,20050,45743,11550,13200,18550,58000,43500,NA,1425,3095,12400,23600,505000,9500,6440,2260,25900,3940,16600,36400,5200,70600,NA,4990,12686,11300,16750,7980,50286,63600,16350,NA,9820,12050,31150,2500,743,11450,34800,19150,9450,9990,162000,8650,47450,13200,13000,10300,18950,25950,322000,5220,19600,5060,73500,25750,73400,45150,31500,3440,37100,6560,112000,3650,30650,6464,NA,13000,28650,17850,45500,9720,11200,6450,23900,NA,5400,5000,7430,80400,31500,36750,23550,14200,45100,19650,14600,75800,10350,23650,10700,18050,31511,17050,NA,9260,3586,22300,20250,7060,41900,24900,2185,NA,18850,9510,27700,8790,85300,30800,15250,14750,6850,7020,10400,90800,15600,NA,10750,12650,NA,25300,15300,29600,22250,55900,23100,10900,6810,2300,58000,8550,2655,30250,6980,6310,868,7310,13550,3475,10700,3700,14150,22850,11550,10150,19200,89900,9000,17800,1710,21654,6770,46000,555000,20950,11356,26050,43250,7020,30250,6330,5350,8400,4965,10750,9650,679,7690,19500,12550,31700,2305,5260,9920,5460,86600,33600,16600,904,3960,7640,15852,22150,10600,5610,7120,2690,31300,9500,20400,7110,39000,19200,4265,42565,174000,7290,78800,1830,40000,16600,8100,NA,8420,64200,28450,36550,1045,85400,41100,17300,5520,4665,1695,5130,58000,2750,8810,13800,27150,2370,44600,11400,20350,8180,45700,37850,24550,10250,8100,8300,11100,25000,29600,16900,3860,11050,14700,50900,3020,2310,22023,4010,8300,37700,14750,12750,36200,2750,190500,14400,15250,71500,10900,9120,20350,13600,25700,26800,NA,19600,3850,14150,29050,10400,13850,7020,12250,2495,17700,10000,2980,22900,8520,3115,2255,4850,13250,1275,NA,2040,9370,4845,21950,5360,2365,20200,57400,7800,9360,41400,9810,5550,111000,1250,6850,4610,22950,463,10600,17850,29000,3600,3855,8880,NA,9400,17000,2675,13250,23500,8770,88400,16800,8760,7980,13550,7050,14600,20550,19250,12850,9240,4055,18600,20950,11700,22500,3815,18600,18750,10250,2945,5460,27950,8016,6860,35000,NA,8020,8080,6550,2450,5020,3040,44350,8800,41300,NA,7030,8760,6130,3835,1120,3595,6670,12950,9693,27450,29799,2455,130000,9950,17450,NA,8130,21850,91800,10650,3125,5100,4025,9300,739,2880,4545,74100,21800,7690,3370,1805,55600,2760,15350,5930,5370,1295,33900,2790,9590,17850,6220,6110,2545,9250,10700,9360,13000,20650,11400,NA,24800,11650,11400,12650,6010,18350,9840,19200,36150,5450,48000,8000,10500,57200,6620,3960,13050,4420,3020,6000,19400,20700,8360,4535,26550,4880,NA,983,4360,3665,6760,15600,1095,2830,33100,4810,5930,7540,7430,17200,7740,4390,5880,10050,91400,25300,12000,4650,10850,1810,5490,8030,601,8520,NA,816,6680,5730,11550,5730,13900,14150,1845,11800,5280,2515,5820,13350,1710,16000,2075,9620,108500,9480,68400,9390,5480,3515,7720,4220,9510,15550,7110,NA,21643,9830,8500,1450,17300,7210,14950,1165,41750,9120,15000,6940,23549,12100,3260,18650,4540,29600,7660,4260,11950,8900,1075,4770,5370,18000,2380,12300,259,21900,5500,1217,12000,9390,13800,11350,6230,2555,11600,18100,5030,8420,1190,1515,2235,616,35900,13600,3640,8060,9570,13900,3690,2540,3153,NA,5730,6820,5420,231000,38250,3080,5130,8620,18200,15750,7537,3300,15450,1485,1360,5490,3170,16800,19750,6940,1975,2095,8120,3530,9870,1315,2820,8190,10450,3695,3630,3085,9250,5600,19200,2620,5110,8610,4105,11750,9640,1030,6560,12650,13200,1725,60000,815,18750,12900,9110,6750,78200,8690,44450,8460,13650,2050,22000,2095,13600,4250,17000,3710,12150,1150,7650,17000,18050,6350,1135,5100,6220,1720,1000,6550,7730,1165,7780,8527,2940,860,5650,5510,5110,7236,3700,15700,24050,5850,659,2100,8400,8190,1485,1185,5190,7350,1895,2390,4510,2235,6680,3425,1850,5900,6750,7910,6640,1990,9900,2230,1640,6130,8000,4685,6400,11750,11300,1135,1005,5280,2080,3505,2730,5840,21300,15400,29350,6270,1065,9870,10300,12900,4315,NA,395,1130,1050,5000,1605,3610,10550,11300,4480,16000,3520,13850,3065,9900,5510,1945,1520,9480,1425,2030,3700,4700,2520,3410,9100,8770,9811,100000,9330,6310,8320,4870,8010,9330,1300,708,24183,10850,39550,12600,2920,7450,785,2105,7200,7460,1375,12500,12250,NA,2950,3090,11400,7400,1500,10350,8360,3270,172,19450,4065,2155,NA,7320,6430,1090,6950,4970,3400,10250,11150,3800,15300,2420,1880,6070,3900,3450,9190,2975,4050,13700,3035,5750,5520,4285,1365,6080,3875,1632,8950,11750,2070,14412,4855,2800,3135,3965,4620,5080,3400,3070,3075,5090,14200,17900,7240,4160,16750,19250,2460,7900,12150,20300,20900,4935,17050,9140,1315,2555,5290,403,3895,5270,6660,775,6660,6040,5440,10200,2895,6260,5370,12450,39550,11650,1015,2870,593,3120,6450,27750,7770,2450,3530,18350,6630,919,4070,4560,13850,16300,3844,3235,2190,25300,4960,7840,1750,82200,627,8110,9300,1970,7700,3705,616,1095,3685,2590,15300,2800,10500,11200,1160,1285,6810,3040,4675,2350,2380,1940,6120,991,2375,5190,6980,6750,1395,4465,16400,1065,5140,1465,2250,5840,39550,8050,4970,6590,17400,2405,2220,11650,1615,781,5810,11124,3200,1535,2385,1965,42300,4825,71300,47200,5670,5670,41250,4530,14200,16600,5340,6700,1485,2485,2070,2380,3125,2930,7810,9400,1020,1790,3050,3675,1815,2140,5090,6460,6180,6990,4140,5100,24850,1260,3435,1180,5270,2940,10000,43000,1735,NA,2980,13700,1180,1010,5380,1095,3175,1560,36300,2495,1650,13850,3555,3715,2875,1565,2920,2780,7900,4985,5640,2270,4220,4305,6950,8940,2990,113500,NA,2205,1140,6030,5840,156000,4435,4200,6590,4185,6950,18150,5820,NA,5270,2610,4600,9460,3435,10650,7670,13550,2195,NA,5630,18550,5810,1970,8120,7050,3070,3005,711,6520,3345,NA,1820,1800,1870,3758,1350,6420,9180,5020,2300,10400,1245,2110,4720,2015,3780,402,3715,2140,864,4230,3585,19600,1700,1580,4170,11600,5570,11000,4090,18550,1515,4150,9590,2995,5921,27090,3905,9530,1460,1100,7550,3030,3950,8090,8300,1770,NA,12100,8510,8270,1120,13800,11300,1195,15350,8080,7640,1815,3800,5220,3250,2860,2979,4450,5330,46750,6680,11450,19850,2025,8700,5820,1520,5540,4895,2715,3125,8430,5920,5770,6560,2285,7170,5420,7950,3507,1375,2530,1345,3165,32750,16827,13050,7310,1210,9850,8350,5880,6320,1215,1260,3835,NA,4830,15100,15000,586,3185,4510,32550,5950,25800,1390,1615,7010,1005,2495,2070,1775,3120,3825,1475,11100,6670,2655,4420,13300,1500,NA,8700,1145,1220,7660,18550,5380,6310,4800,4010,5650,801,3000,3060,3225,6610,3505,3630,2175,13350,6690,5890,6450,3220,1430,2650,106000,1025,2780,3500,3050,800,8980,2520,1635,2910,9410,3980,7330,4660,3720,3720,7100,806,1040,1730,4405,7410,1550,3785,3060,5580,1505,10950,5790,1160,4220,4575,2435,6810,5610,8420,6770,480,3655,6020,2945,2810,NA,2945,4525,1285,6520,3835,1515,1170,3770,4070,9000,3515,2990,4554,1955,9710,1460,4955,2345,5830,6010,5250,6500,3290,2040,NA,NA,9160,1990,1505,20600,4150,2220,1545,601,2430,60700,5800,4155,8250,8700,8724,2835,5450,4405,4560,4830,6800,2265,5780,2540,12750,2265,NA,6020,9260,3860,1220,4205,19900,2585,13600,4830,1885,10400,2415,516,3285,2715,18150,6890,2310,4345,1610,1410,2420,64600,3805,1130,4725,6600,1859,6450,1830,2825,3440,4700,9950,4120,1515,1210,4500,16500,6120,5040,2260,1575,4090,7770,3805,554,2928,1040,2258,1870,1486,877,3000,2245,4330,5300,1590,4195,3610,4200,1175,2570,1630,363,5940,9940,4995,3820,3220,6000,2330,5630,2510,6500,2730,10950,6280,1010,1431,1965,NA,5240,1130,5880,1235,7560,7250,2855,3785,1430,2600,NA,3585,4020,6330,1473,4720,7520,4290,3375,6430,8010,959,10800,1475,4000,5150,2640,2165,6640,192,3450,2035,787,NA,4755,19150,1085,1835,5140,4985,5750,1200,1135,2150,3735,1620,2915,6420,NA,2070,5025,16500,NA,5457,2925,2870,3145,917,11200,5450,NA,5000,4525,3590,4600,3355,767,1835,605,8730,1905,13000,679,1935,10200,4995,2140,6600,6040,2355,547,1555,1990,5170,2030,649,1140,2680,1835,2875,1735,1605,1404,2860,1345,1375,3180,536,1140,4020,6280,2570,1740,14100,4220,5100,4780,3250,2650,1485,10600,3675,NA,1129,6030,1595,3871,3220,1300,1695,1495,6460,12450,871,8440,2425,3361,2110,2270,1570,4980,3270,839,12250,5020,8600,1140,8970,4300,1330,370,4360,821,1550,895,4805,3600,3330,4500,7730,1690,2820,1635,2235,6190,2410,3610,5030,8050,1740,5700,7090,1705,3575,6550,474,1366,2300,675,7750,1740,2035,5008,3220,843,5340,6420,3900,6610,3200,2250,3115,1205,2585,1380,2940,11450,2645,6500,2875,2420,990,5590,3710,3665,1985,1060,2427,869,2200,3145,2890,3620,3275,1810,2310,346,3140,6590,2750,1350,1820,2660,1435,4070,2280,2985,1555,5450,2700,2250,7850,4450,6180,3525,862,2900,790,3550,2270,4610,1425,2785,2460,2860,4260,1375,860,3910,16950,4020,2735,8050,3555,3420,1945,11450,855,1385,7110,5110,639,2465,6680,2165,3645,19300,3717,3800,3215,6170,2348,5570,3730,20400,2245,2180,4275,3950,13315,9820,2650,2500,1585,2240,1305,551,1920,1530,2300,5300,3170,423,9050,495,1980,1510,13550,2900,2960,5660,3800,3145,2029,3810,2700,4760,4390,6960,870,2115,7550,2805,3200,1345,5950,6060,1410,1045,1640,987,3010,2900,1000,6040,1435,4945,1490,4035,4695,6150,3060,1130,3105,610,773,2190,1575,811,4030,2425,2050,11900,2820,5330,2635,1455,906,785,5760,3245,1085,1924,623,4290,1425,3045,1395,12100,316,2760,4380,24200,2500,4930,40500,239,2795,908,160,2990,2965,6900,1580,5290,8530,5700,1665,3235,715,914,2100,383,3845,3175,3625,3050,2215,3800,2785,6680,531,11600,1160,2535,2315,2755,16900,3360,2145,522,3085,3525,21900,485,805,4380,2980,3040,2595,1305,483,4370,4460,3655,3550,64800,3570,670,1502,1950,2365,5070,4200,261,18900,1755,529,8320,532,10323,3065,5340,1440,1700,1035,790,3870,2570,701,1730,536,656,408,387,998,155 -"2019-07-26",47150,79800,141000,275500,130500,245500,333000,176702,1224000,232500,94500,43800,43650,245500,232000,27600,224500,43600,215500,77800,131000,155000,492000,96800,173000,74100,68600,263000,35350,91300,93000,103500,91600,439500,13500,58266,48597,235500,27550,84600,13550,30600,11850,12900,15850,154500,323000,7900,30150,7090,43350,36000,51100,82600,83300,39500,78200,143500,36400,31550,15450,283000,99000,116500,163500,286760,13750,126500,54900,35650,38000,50400,136000,42450,35900,19300,270000,38300,66600,106000,213960,201500,28850,28050,96200,5570,26850,171600,65800,251500,27650,46204,63700,33200,83200,7310,4725,53400,18850,28350,5200,21400,37950,27350,75800,407193,658000,15650,2590,81700,4140,41500,41650,151682,26250,19900,181500,73200,67800,181000,32700,361900,75400,23950,24400,31200,66000,18150,45650,160000,34950,101300,13850,38600,80300,63600,79700,17400,107000,NA,45400,34500,12600,67200,58600,237500,91000,6810,18350,72000,5080,15850,47950,38251,41000,87600,13700,705000,80800,56300,3440,47000,4510,7770,6160,6400,81137,56900,1273000,8000,6310,4630,12550,NA,16250,50600,153000,13350,13000,5610,36600,NA,58200,11150,85953,53900,20500,29300,57800,34700,155000,15000,11450,21400,170500,16550,20500,95200,14950,15687,20050,31350,103000,43900,35650,20400,280500,23050,94000,9040,12500,33900,23350,122000,76500,21500,23300,31550,9160,22400,239000,10300,54100,5290,47000,13800,24200,36400,23067,66700,69700,15150,19000,74916,10600,121000,60100,5880,97200,38600,34400,NA,15750,83900,14150,139000,35300,25900,10200,4140,37250,24900,18850,26750,8470,59900,12750,68400,19300,34050,39500,29050,43700,20600,25250,18900,12450,2555,17650,47150,46200,4030,55700,42050,2120,31550,46050,42700,5290,26900,91200,38350,12400,2940,29038,29650,15700,28650,105500,72200,29950,26650,30200,30350,2745,14400,18650,65100,54800,647,25150,6530,25850,74100,6800,70500,17600,2905,17100,54500,2230,39000,31050,23400,7340,14700,44200,16800,6210,24950,33500,6270,41800,60000,117500,53100,25250,8254,61900,21400,6780,33550,60500,23700,19050,12950,19350,44300,16800,49662,20250,45834,11350,12900,18750,56500,43250,NA,1580,3060,12250,23400,491500,9760,6260,2230,25500,3890,15850,36350,5050,67300,NA,4545,12298,10800,16950,7800,52163,65200,14800,NA,10100,11800,31200,2360,727,11400,34700,18450,9120,9770,158000,8310,47050,13050,12650,10100,19000,25500,322500,5330,20200,4885,71200,24950,73300,44500,31750,3380,36500,6420,107500,3535,29900,6114,NA,12800,27850,17550,44400,9990,11750,6410,23650,NA,5220,4980,7360,81100,30050,37200,23350,13800,44750,19300,14200,75700,10350,24000,10700,18700,31368,16900,NA,9650,3545,22200,20250,6940,40200,24750,2125,NA,20250,9260,27200,8890,84200,30800,17400,14600,8900,6860,10200,90200,15350,NA,10700,12100,NA,25600,14500,29550,21800,55400,23000,10800,6780,2345,57500,8410,2540,29950,7090,6200,855,7260,13800,3430,10500,3640,13900,22700,11650,9570,19250,88500,9000,17350,1710,22092,6630,45600,553000,20450,11130,26200,43250,6920,30150,6130,5330,8280,5290,10900,9640,677,7490,19550,12600,32550,2290,5110,9630,5200,83100,33200,16200,870,3955,7700,15852,21450,10550,5450,7220,2580,31200,9700,20300,7000,39600,19350,4230,42078,173000,7200,77900,1735,37250,16500,7900,NA,8090,64200,30250,35850,1005,83400,41300,17250,5410,4580,1670,5130,57200,2665,8480,13450,26600,2470,43350,10950,19700,8290,45850,37950,24950,10150,8010,8270,10850,24650,29650,16700,3855,11050,14300,50500,2965,2120,21674,3960,8160,36100,15950,13200,35800,2725,189500,14350,14700,70300,10700,8900,20100,13450,24800,26100,NA,19150,3750,13850,29000,10350,13800,6910,11850,2480,18350,9960,2870,22850,8600,2980,2280,4675,13000,1245,NA,2050,8960,4790,22150,5150,2230,19900,57100,8000,9390,41200,10050,5580,110000,1235,6880,4385,23350,460,10400,17800,27500,3405,3900,8600,NA,9220,16700,2635,12750,22600,8790,88000,16750,8480,7660,13300,7050,14700,20600,19000,12500,9110,3930,18450,21400,11600,22200,3680,18050,18600,10050,2885,5500,27600,7754,6670,36150,NA,7890,8320,6650,2475,4885,3000,44200,8630,39450,NA,7100,8400,5880,3825,1080,3490,6540,12850,9458,27650,29748,2385,129000,9700,16800,NA,7850,21600,83000,10500,3020,5010,3955,8950,745,2855,4525,73805,21600,7440,3290,1760,54900,2650,15250,5940,5220,1225,33550,2775,9500,18500,6320,6150,2495,9170,10300,9280,12950,20400,11600,NA,24300,11550,11300,12600,6000,18550,9580,19050,34600,5310,47000,7740,10450,57700,6310,3930,12800,4175,2890,6280,19800,20100,8250,4470,26500,5040,NA,981,4290,3580,6790,14750,1085,2920,32900,4805,5840,7100,7200,16850,7740,4260,5860,10300,90800,24000,12100,4540,11000,1810,5330,8060,595,8410,NA,801,6690,5710,11250,5700,13700,14000,1790,11350,5010,2430,5500,12900,1665,15950,2015,9500,104000,8470,67500,9390,5230,3495,7470,4100,9380,15100,7090,NA,21868,9650,7850,1420,17250,7120,14300,1115,41100,8850,15000,6840,26171,12200,3235,18000,4450,28800,7440,4285,11950,9190,1030,4770,5420,17600,2425,12000,248,21700,5400,1175,12550,9350,12450,11300,6230,2475,11200,18200,4860,8150,1180,1490,2175,600,36050,13300,3480,7780,9310,13850,3755,2510,3073,NA,5690,6690,5370,230000,38000,3090,5480,8600,19250,17100,7615,3300,20050,1475,1370,5470,3060,16650,20300,6750,1955,2050,8040,3520,9870,1280,2775,8050,10400,3610,3620,2990,9190,5630,19100,2560,4900,8410,4090,11750,9700,1005,6460,12600,13250,1760,60000,820,18050,12850,8650,6530,78300,9060,43550,8170,17700,2070,22400,2070,13550,4240,17500,3595,12400,1120,7840,16850,17150,6030,1135,4980,6100,1665,879,6500,7750,1125,7670,8498,2930,838,5410,5360,5100,7138,3705,15600,24350,5860,609,2085,9000,8290,1410,1160,5170,7070,1860,2290,4495,2140,6450,3415,1635,6070,6570,7830,6550,1985,10000,2180,1640,6010,7880,4070,6300,12000,11300,1115,983,5110,2060,3445,2900,5710,20900,15000,29350,6160,1065,9820,10050,12950,4400,NA,365,1130,1050,4980,1565,3670,10150,11550,4480,15600,3455,13700,2900,9780,5420,1905,1475,9270,1405,2000,3770,4565,2545,3345,8970,8410,9693,99800,8940,6130,8290,4910,7910,9760,1175,681,23942,10100,37950,12600,2825,7210,782,2140,7010,7500,1290,12150,11750,NA,2915,3030,10850,7140,1530,10350,8310,3260,170,19350,4020,2190,NA,7430,6320,1080,6820,5630,3305,10100,11200,3855,15300,2430,1870,6000,3830,3415,9140,2910,4170,13500,3100,5470,5630,4285,1150,6110,3810,1645,8870,11650,2060,14046,4760,2760,3010,3855,4490,4990,3400,3000,3000,5040,14050,19000,7210,4300,16600,18300,2470,7600,11650,20000,20850,4980,16800,9080,1315,2570,5200,406,3520,5100,6650,755,6590,5900,5470,9870,2825,6150,5390,12200,40200,11650,1010,2850,585,3115,6190,27300,7620,2375,3470,18700,6400,932,4225,4540,13500,17150,3884,3175,2055,25200,4755,7700,1690,82300,605,8130,9070,1880,7780,3735,597,1120,3575,2695,14650,2900,10350,11400,1120,1255,6700,2900,4770,2265,2345,1975,6110,934,2240,5120,7100,6438,1460,4385,16050,1030,4990,1440,2220,5610,39700,7810,3480,6240,17050,2340,2220,12100,1585,752,5800,11318,2860,1490,2360,1900,41850,4570,71500,47050,5640,5510,41250,4585,14350,16600,5370,6620,1470,2430,2030,2380,3035,2905,7770,9350,1020,1840,3050,3605,1815,2115,5050,6550,6350,6920,4055,5010,24850,1215,3550,1175,5260,2950,10000,43000,1685,NA,2980,13400,1340,976,5420,1090,3230,1540,35450,2510,1650,13400,3580,3600,3115,1515,2780,2780,8100,4990,5640,2280,3970,4200,6500,8860,2990,111500,NA,2240,1100,5850,5830,154000,4305,4090,6580,4050,6770,17450,5800,NA,5250,2430,4600,9350,3280,10400,7950,12750,2195,NA,5330,18550,5760,1940,6250,6990,3015,3065,739,6360,3350,NA,1775,1795,1890,3674,987,6220,9020,4970,2220,10050,1160,1995,4800,2020,3780,405,3785,2065,840,4205,3580,18900,1665,1520,4170,11600,5480,10750,3985,18000,1420,4060,9430,2955,5891,27476,3650,9280,1405,1100,7690,2905,4080,8090,8330,1770,NA,11750,8220,7960,1130,13600,10900,1175,13900,7790,7210,1815,3430,5090,3215,2845,2950,4360,4980,46800,6670,11600,19350,1970,8749,5910,1500,5510,4900,2640,3200,8490,5790,5650,6550,2235,7270,5420,7760,3465,1335,2345,1340,3120,33100,17579,12950,7200,1270,9550,8010,5780,6250,1155,1235,3710,NA,4800,10600,15000,580,3120,4375,31700,5550,25600,1350,1535,7010,975,2425,2010,1720,3050,3765,1470,10900,6520,2610,4415,13500,1430,NA,8510,1115,1145,7530,18250,5460,5950,4925,3945,5380,775,3000,3060,3165,6480,3435,3545,2135,13200,6980,5680,6300,3220,1425,2680,101000,1015,2720,3610,2985,771,8600,2440,1635,2855,9300,3810,7210,4460,3690,3625,6000,805,1020,1685,4275,7730,1500,3870,2990,5430,1450,10650,5750,1160,4150,4450,2450,6950,5420,8650,6500,478,3595,5950,2805,2815,NA,2865,4550,1250,6530,3810,1525,1140,3650,4065,8810,3270,2970,4504,1895,9580,1460,4920,2310,5780,5670,5320,6540,3305,2050,NA,NA,9100,2090,1500,20600,4055,2115,1490,599,2435,60400,5600,4120,8090,8830,8443,2750,5340,4470,4490,4725,6530,2270,5750,2465,12000,2200,NA,5860,9250,3830,1185,4135,18900,2570,13700,4650,1885,9890,2405,455,3280,2540,17500,6620,2285,4505,1590,1305,2395,64300,3713,1145,4795,6860,1785,6040,1785,2795,3445,4665,9550,4115,1470,1210,4300,16400,6080,4940,2145,1530,3990,7500,3890,547,2802,997,2215,1845,1456,862,2920,2225,4265,5220,1530,4080,3520,4145,1170,2470,1630,363,5860,9940,4970,3735,3190,5590,2280,5630,2410,6320,2615,10650,6050,1000,1431,1935,NA,5020,1095,5770,1180,7370,7100,2830,3770,1405,2495,22500,3630,3995,6300,1406,4580,7120,4200,3320,6130,8010,954,10700,1540,4110,5090,2600,2105,6550,187,3310,1990,787,NA,4610,19150,1050,1795,5050,4885,5600,1200,1125,2080,3670,1630,2960,6303,NA,2070,5225,16800,NA,5173,2890,2870,2985,917,10700,5150,NA,4960,4490,3590,4460,3300,749,1770,600,8530,1870,10550,676,1935,9980,5100,2115,6670,5930,2230,535,1560,1935,5140,1955,629,1115,2540,1853,2760,1465,1535,1378,2655,1335,1350,3085,530,1140,4030,6280,2450,1720,14550,4140,5090,4690,3135,2650,1405,10200,3622,NA,1083,5880,1550,3759,3135,1295,1665,1475,6460,12600,866,8300,2370,3300,2135,2210,1535,4830,3190,839,12150,4965,8360,1135,9110,4200,1350,370,4320,809,1495,868,4660,3655,3330,4355,7755,1690,2790,1500,2185,6030,2420,3755,5070,7800,1660,5700,7080,1565,3430,6510,484,1346,2190,684,8320,1700,2270,4709,3215,838,5290,6500,3880,6620,3135,2250,2995,1165,2545,1325,2915,12450,2555,6400,2780,2360,970,5530,3650,3715,1970,1025,2427,838,2215,3065,2745,3495,3175,1790,2240,341,3055,6530,2735,1325,1780,2585,1380,4015,2285,2970,1500,5340,2740,2150,7700,4410,6110,3510,886,3000,779,3420,2200,4610,1380,2755,2355,2800,4220,1355,880,3825,16950,4030,2730,7670,3460,3380,1910,11150,849,1355,7060,4890,639,2410,6770,2135,3990,18500,3742,3690,3160,5540,2363,5600,3495,19400,2235,2180,4270,3825,13074,9690,2505,2480,1540,2320,1300,549,1905,1475,2300,5560,3105,423,9050,495,1960,1500,12600,2720,3110,5770,3790,3090,2043,3720,2680,4785,4180,6850,880,2030,7690,2790,2945,1255,6080,5850,1345,1015,1605,957,3120,2855,1000,5940,1440,4945,1490,3900,4700,6000,3220,1090,3115,610,765,2130,1555,821,3935,2540,2065,12000,2820,5020,2655,1130,904,758,5600,3200,1055,1933,592,4215,1465,3045,1380,11750,310,2655,4500,23600,2368,4870,40200,254,2745,888,180,3040,2955,6940,1540,5340,8330,5550,1660,3315,700,914,2110,388,3755,3065,3535,3010,2165,3800,2755,6680,550,11250,1085,2510,2250,2700,16850,3340,2180,513,2970,3540,22300,485,805,4355,2940,2965,2515,1290,460,4400,4445,3520,3550,64600,3450,647,1438,1950,2320,5270,4200,246,18800,1745,532,8060,519,9881,3115,3740,1380,1700,1015,768,3785,2475,701,1770,536,852,408,387,998,155 -"2019-07-29",46100,77000,138500,273000,128000,242500,333000,170971,1240000,228500,92300,43600,43900,246000,229000,27950,221500,42850,212000,77000,129000,151000,485000,96800,169000,73300,68600,262500,35100,90300,91700,106000,90600,437500,13150,58166,47168,232500,27550,83500,13300,30600,11750,12850,15700,154000,323500,7620,28900,7110,43100,35400,50100,80500,79700,38900,77100,139500,35200,31550,16100,279500,99900,111500,162200,281359,13200,123000,55300,35900,37000,47900,133000,41950,35100,19050,259500,37600,64600,104500,208695,202000,29650,27550,94000,5590,26050,165400,63800,244000,26200,45272,61500,33250,82200,7220,4665,51300,18350,28100,5100,21850,36650,27400,74800,405344,649000,15100,2510,77900,4040,42600,41300,149921,25250,19450,177000,70000,57000,182900,31950,376800,72900,23300,23200,31100,60600,17600,45200,155000,33400,103200,13800,37000,76700,62200,79300,16250,103500,NA,43900,33850,12100,65300,55600,233500,88000,6640,18050,68500,5000,15650,43600,36584,39750,83400,13150,688000,80000,54900,3310,45700,4395,7680,6000,6140,81137,54300,1289000,7990,6070,4380,12300,NA,15950,48500,151000,13300,12600,5530,36800,NA,56500,11150,84428,51700,19450,26650,56500,33500,153000,14550,11150,19850,167800,15800,20500,94800,14000,15209,19400,29500,100000,42500,33800,20050,274000,22500,91000,8730,12700,32400,22100,117000,76500,21000,24100,29550,8770,22100,231500,10150,52300,5070,45550,13250,23500,36200,22200,63500,67800,15450,18400,74619,10250,117000,56400,6030,95600,37450,31950,NA,15600,83400,13700,137000,34200,24700,10300,4015,36050,23900,18500,25750,8210,58000,12350,66500,18100,33000,38650,28400,43750,20250,24350,18000,11900,2400,17100,44450,46200,3935,53500,40750,2000,31400,47400,40900,4620,25650,88700,36950,12050,2755,27822,29350,15000,26000,100500,69200,28500,25850,28150,28300,2600,13650,17850,64600,51000,601,23850,6310,25250,72200,6640,69300,16800,2675,15800,53900,2205,36800,32050,21900,6860,13950,43500,16250,6210,24300,30800,6260,41750,59500,119500,53400,24450,8063,61900,20400,6400,33500,60000,22750,18550,12650,18300,43900,15400,48787,18850,44606,11500,12950,17550,55000,41500,NA,1520,2810,12000,22400,497500,8800,5970,2120,24250,3710,15100,33800,5040,61800,NA,4530,11608,10350,16650,7280,49113,64900,14600,NA,9900,11050,30600,2090,703,10300,31250,16800,8690,9340,153000,7990,46950,12700,11900,9990,18000,24150,320000,5300,19250,4550,72200,24600,73000,41000,31350,3135,36450,6120,103500,3450,28800,5764,NA,13000,27000,17050,42750,9660,11400,6000,23750,NA,4950,4800,7160,80000,28050,35850,23400,12950,43550,17900,13450,75700,9650,22300,10100,18150,29985,16400,NA,9760,3431,21500,18650,6670,38350,24500,2040,NA,19250,12000,26200,8720,82700,30150,17600,14200,9400,6360,9870,89100,14650,NA,10000,11650,NA,24450,13950,28650,20750,53000,22300,10500,6430,2210,56000,8080,2310,28700,6830,5940,821,6950,13250,3350,10100,3350,13200,22050,10900,8750,18250,87000,8270,16800,1595,21411,6200,44650,553000,18950,10225,25050,43250,6440,29600,5860,5200,8170,5340,10000,9170,649,6900,18900,11650,31800,2175,4990,9160,5090,80800,32500,16000,823,3775,7600,15566,20450,10300,5220,6800,2280,30200,9220,18400,6760,39000,19500,4070,38128,166000,6920,76500,1650,37550,15650,7620,NA,7800,62800,26900,33450,947,82800,39100,16700,5240,4325,1600,4915,57400,2430,6800,12300,24800,2450,41200,10550,18000,8180,45100,37400,22950,9980,7450,7630,10300,24150,28700,15700,3585,10650,14050,49600,2800,1970,21400,4030,7700,34200,15000,12250,34800,2585,191000,14100,14250,68700,9920,8370,19000,13050,23650,25350,NA,19000,3380,12950,32100,10200,12550,6700,11550,2365,18050,9200,2735,22200,8300,2840,2130,4505,12500,1170,NA,2035,8860,4660,22000,4855,2105,19000,56000,7250,9080,40650,9550,5550,109000,1435,6800,3890,21050,434,10100,17600,25400,3200,4055,8380,NA,9110,16200,2430,12400,21050,8380,87600,15850,8680,7210,12600,7000,13600,20250,18150,12200,8750,3930,17500,20050,11100,20850,3350,19000,17200,9690,2690,5290,26150,7561,6500,35500,NA,7480,7750,6250,2220,4650,2825,43600,8370,36600,NA,6900,8030,5360,3440,950,3490,6070,12550,8606,27750,29799,2265,125000,9050,15950,NA,7350,20900,78900,9960,2805,4700,3890,8580,715,2740,4310,71250,20750,7210,3130,1620,53400,2270,14450,5590,4990,1110,33200,2620,9190,17500,6030,6000,2385,8970,9650,9020,12950,18700,11300,NA,24000,11050,11050,12500,5880,17100,9100,18250,31700,4900,45250,7290,10300,57000,6070,3655,12600,3945,2690,5620,19900,18950,7910,4265,25850,4760,NA,900,4295,3320,6640,12800,1050,2580,31600,4600,6950,7430,6510,16200,7740,3995,5560,9600,90100,22550,10900,4240,10250,1700,5590,7730,561,7800,NA,770,6670,5610,10400,5370,13500,13050,1645,10300,4900,2215,5730,13000,1565,15700,1905,9060,96400,8630,66500,9230,4810,3360,7000,3725,8700,14050,6770,NA,21868,8600,7440,1340,17150,7000,13500,1015,40000,8210,15000,6600,25075,11650,3095,17000,3860,27450,7150,4090,11550,8800,1005,4635,5270,16650,2290,11700,236,20450,5000,1068,11650,9280,12050,11000,6170,2335,10950,17550,4650,8150,1110,1320,1955,560,33350,12450,3295,7140,8580,12500,3515,2435,2913,NA,5320,6100,5220,221500,37800,2805,5210,8330,18000,16100,7362,3055,26050,1380,1230,5400,3015,15750,18500,6350,1830,1880,7810,3345,9500,1195,2600,7870,10250,3420,3400,2825,8900,5080,18400,2430,4555,8120,3965,11500,9050,1010,6270,12300,12900,1700,59100,803,17650,12150,8200,6120,76000,8620,42400,7700,17350,1950,21100,2000,13150,3870,16250,3410,12100,1025,7970,16650,15650,5600,1015,4695,5890,1540,925,5940,7690,1020,7170,8606,2850,813,5640,5110,4740,6755,3580,15100,24150,5800,572,1930,8790,8190,1325,1080,4890,6830,1765,2075,4395,2050,5990,3305,1500,5600,6300,7690,6050,1900,9210,2150,1590,5750,7320,3460,6020,11750,11200,1000,887,4745,1955,3135,2860,5530,19600,15000,29300,5890,1010,9460,9720,12600,4145,NA,338,1025,958,4515,1500,3400,9850,11200,4480,14450,3260,12550,2760,9280,5030,1745,1355,8800,1310,1955,3200,4215,2425,3225,7600,7840,9114,97000,8350,5540,7900,4800,8010,9850,1280,651,23862,9050,36350,12500,2590,6250,727,2145,6700,7290,1175,11350,11500,NA,2830,2875,10100,6900,1485,9570,8200,3150,160,18600,3790,1990,NA,7030,6050,1050,6410,7310,3345,9970,10650,3875,15250,2370,1770,5680,3590,3305,8690,2700,4105,13200,2795,5000,5480,4230,1070,5940,3540,1528,8160,10950,1910,13268,4700,2600,2810,3590,4425,4765,3250,2700,2840,4650,13550,17500,7000,3940,16150,17150,2415,7200,10750,19100,20200,4895,15900,8770,1315,2450,4950,387,3220,4630,6450,696,6250,5480,5110,8680,2635,5680,5400,11600,33000,11400,920,2920,541,2975,5450,26350,7190,2260,3310,17750,5970,867,4375,4290,13000,16200,3604,3080,1885,23800,4485,7720,1650,80600,569,7530,8670,1735,7380,3580,565,1000,3365,2540,14200,2670,9880,11250,1050,1150,6220,2680,4670,2080,2200,1860,5910,878,2115,4855,6800,6076,1710,4020,15300,983,4650,1385,2210,5230,39000,7710,3010,5960,16800,2200,2220,11700,1475,724,5470,10496,3070,1410,2260,1805,40800,4150,70400,46900,5230,4925,41750,4470,14250,16600,4830,6340,1390,2330,1980,2380,2905,2770,7200,9150,950,1715,2970,3470,1565,1990,4595,5910,8250,6720,3910,4560,24850,1165,3425,1245,4800,2695,10000,42350,1580,NA,2980,12600,1305,871,5090,999,3075,1440,34450,2300,1480,12000,3450,3445,3175,1370,2600,2780,7800,5000,5500,2190,3665,3960,6340,8280,2990,116000,NA,2260,1070,5440,5570,151000,3920,3785,6370,3705,6490,16300,5320,NA,4900,2230,4600,8680,3130,9970,7680,14150,2195,NA,5070,18350,5400,1865,5500,6780,2905,2870,716,6250,3150,NA,1640,1690,1840,3381,920,5920,8620,4640,1990,9550,1055,1980,4805,1990,3780,370,3425,1905,779,3850,3430,17650,1700,1405,4170,11550,5220,10000,4060,17000,1350,3810,8750,2790,5813,27371,3265,8850,1320,1100,8090,2705,4210,8090,7850,1770,NA,11450,8150,7320,1065,12950,10150,1065,13900,7250,6520,1815,3200,4730,2950,2840,2867,4140,4740,47550,6374,10350,18950,1765,8620,6530,1385,5260,4895,2570,3055,8010,5650,5170,6500,2185,6810,5420,7300,3333,1265,2080,1340,2955,32750,18129,12300,6900,1145,9020,8050,5650,6040,1065,1130,3490,NA,4495,8620,15500,533,2970,4070,29000,5120,25550,1300,1480,7010,882,2270,1900,1610,2940,3600,1490,10550,6020,2425,4370,13000,1385,NA,8030,1030,1040,7370,17150,4945,5700,4905,3725,5020,705,2965,3060,3100,6020,3230,3330,2010,12500,7230,5300,5960,3220,1380,2540,99000,935,2560,3800,2775,780,8130,2265,1635,2630,9000,3380,6880,4080,3350,3310,5850,760,972,1500,4060,8090,1385,3720,2775,5150,1385,9970,5470,1160,3915,4145,2275,6410,5170,7950,6060,438,3520,5760,2630,2710,NA,2965,5910,1220,6390,3750,1435,1065,3600,3785,8800,3035,2865,4179,1790,9060,1460,4770,2210,5670,5440,5040,6160,3195,1975,NA,NA,8840,2025,1400,20500,3665,1930,1305,573,2150,59500,5640,3865,8310,8410,7908,2650,4995,4315,4085,4465,6020,2215,5500,2275,10900,2090,NA,5680,8880,3670,1090,3865,17300,2485,13100,4180,1705,9300,2240,470,3275,2310,17650,6380,2110,4305,1505,1165,2300,62900,3470,1060,4540,6450,1717,5580,1565,2600,3130,4300,8800,4000,1385,1210,4190,14750,5820,4685,2130,1440,4040,7100,3535,539,2725,937,2118,1700,1371,820,2765,2060,4155,5090,1430,3895,3300,3650,1115,2660,1630,340,5400,9700,4835,3510,3095,5100,2110,5630,2170,6240,2215,11300,5600,926,1322,1785,NA,4665,1010,4910,1105,6710,6530,2760,3825,1350,2355,19800,3380,3900,5710,1273,4225,6700,3830,3155,5530,8010,862,10000,1695,3825,4760,2495,1905,6000,180,3150,1775,787,NA,4275,17250,990,1675,4890,5050,4930,1120,1050,1940,3420,1550,2840,5817,NA,1985,4970,14650,NA,5173,2640,2765,3845,917,10150,4750,NA,4805,4260,3590,4150,3060,716,1670,590,8100,1780,8770,651,1835,9020,5070,1990,6670,5600,2240,504,1625,1880,5010,1795,618,1025,2350,1850,2585,1450,1425,1279,2455,1250,1290,2950,547,1065,3970,6280,2280,1625,14000,3985,4940,4655,2880,2650,1280,9200,3442,NA,1003,5510,1445,3549,3010,1205,1530,1370,6380,12450,812,7960,2225,3802,2035,2040,1395,4685,3050,839,12050,4825,7920,1055,8860,4015,1270,361,4255,770,1390,845,4490,3700,3330,4255,7155,1680,2670,1290,2075,5410,2200,3895,4900,7390,1575,5600,6650,1405,3230,6520,445,1206,2025,618,7290,1705,2080,4602,3135,792,5390,5800,3765,6330,3055,2250,2730,1090,2345,1250,2805,12350,2500,6390,2625,2230,883,5310,3665,3400,1930,990,2427,797,2205,2955,2660,3400,3035,1680,2055,325,2950,6410,2580,1230,1505,2585,1215,3840,2080,2800,1355,5220,2690,1945,7290,4705,6040,3350,830,2905,721,3140,2050,4415,1270,2635,2110,2505,3980,1265,844,3755,15700,3910,2695,6810,3250,3250,1810,11800,834,1230,6850,4685,639,2225,6090,1980,3700,19600,3585,3390,3135,4630,2378,5440,3260,18050,2110,2050,3950,3985,12061,8660,2190,2375,1430,2210,1225,519,1760,1320,2300,5100,2915,423,8700,495,1840,1380,11650,2500,2840,5370,3780,2865,1916,3515,2585,4615,4130,6320,858,1905,6880,2650,2635,1135,5340,5710,1245,956,1500,935,3070,2680,1000,5660,1300,4945,1490,3500,4525,5760,2850,1045,2840,610,723,2010,1425,799,3720,2340,2090,12000,2620,4670,2440,1120,849,756,5170,2840,1005,1851,569,4110,1400,3000,1285,10950,307,2560,4395,22200,2280,4730,41150,239,2585,810,191,2870,2890,6880,1460,4915,7570,5300,1520,3185,668,914,2105,371,3540,2890,3105,2810,1980,3800,2645,6680,522,10550,1015,2460,2120,2660,16250,3195,2105,497,2810,3290,20850,485,805,4335,2885,2780,2700,1190,471,4135,4365,3390,3550,59500,3150,571,1671,1950,2165,4985,3995,229,18000,1665,525,7790,502,10213,2905,3020,1275,1490,970,721,3775,2380,701,1815,536,1105,408,387,998,155 -"2019-07-30",46550,78900,138500,276500,128000,244000,334500,169061,1263000,229000,91800,43350,43800,246500,237000,27600,220500,43850,210500,76200,126000,149000,481500,96800,170500,73300,67500,258500,35000,91200,93200,106000,90600,436000,13050,58166,46119,231500,27550,82000,13200,30500,11750,13000,15750,155000,319500,7580,23900,6950,43250,35350,50200,80300,77900,39050,75700,138000,34700,31500,16150,282000,100500,109000,162200,285287,13250,123000,55100,35250,37050,48300,134000,42450,36550,19150,259000,37500,67000,105500,208216,206500,28950,26900,93500,5680,26050,168300,64000,237000,26050,45173,61500,33450,81400,7090,4780,51600,18500,28250,5060,21600,36600,27000,75300,405441,647000,16000,2540,79100,4125,42150,40900,152883,25950,19350,180000,70600,60900,175500,31700,379000,72900,23650,24050,31150,62700,17600,46450,158000,34600,104900,13600,37600,76000,61000,80200,16500,107000,NA,44000,34250,12050,65900,56000,231500,88200,6010,18450,68800,5000,15650,44850,34917,39600,84000,13250,694000,79500,54900,3300,44000,4275,7520,5960,6030,82712,56000,1254000,7990,6120,4425,12400,NA,15850,48750,141000,13250,12800,5520,36600,NA,57300,11100,84238,52000,19650,27400,57000,33350,149000,14750,11250,19900,170000,16050,20450,93600,14000,15017,19600,29300,99100,44550,34750,20050,271500,22850,91800,8770,15200,32100,22200,117500,76500,20800,27100,29150,8870,22300,236000,10450,53100,5100,45500,13500,23700,37000,22267,63500,66700,15350,18600,76997,10250,122000,56300,5800,94500,37250,31500,NA,15750,83000,14200,141500,34050,23800,10200,4125,36200,24100,18850,27550,8510,58600,12400,66200,18100,33100,38850,29700,43600,20700,25250,18000,11850,2550,17650,44100,46200,3900,54200,41450,1985,32000,50400,41750,4900,25950,87500,36950,12050,2750,27627,30350,15350,27000,102500,71200,29550,25500,28650,28450,2620,13700,18200,64100,49700,615,24300,6350,25800,71100,6680,70000,18000,2860,15900,54500,2190,36750,31850,21700,7450,14200,44100,16400,6120,24250,30650,6750,41650,58800,121000,54400,24450,8178,62200,20800,6550,33550,59600,23000,18900,12700,19900,43750,15800,51606,19100,44697,11950,13450,18600,55700,41250,NA,1460,3160,12500,23850,497500,8910,6060,2145,24600,3715,15100,33600,5030,59800,NA,4520,11910,10400,16750,7680,49035,67000,14700,NA,9750,11300,31850,2160,712,10500,30750,16750,8810,10050,158000,8310,46850,12900,12150,10050,18200,23900,321000,5060,19250,4785,72300,24250,74100,41750,31300,3315,36600,6240,106000,3470,31500,5881,NA,13100,27050,17100,44100,10150,12250,6000,24000,NA,5110,4860,7260,79900,28450,36000,23100,13400,43450,17900,13650,74300,9690,22050,10700,16850,30414,16350,NA,9730,3445,21350,18900,6770,39700,24700,2085,NA,18900,12050,26250,8970,83400,30850,17050,14200,9400,6780,9940,89200,14600,NA,10150,11700,NA,23650,13900,29700,21050,53900,22300,10600,6310,2320,57000,8360,2380,28150,6640,6050,856,7160,13750,3380,10150,3440,13250,22400,11150,8810,18300,85800,8280,17350,1645,21800,6490,45500,544000,18900,10134,25650,43250,6710,30300,6160,5210,8250,5260,10350,9360,651,7350,20300,11850,31800,2220,5070,9430,5470,82400,32900,16300,855,3875,7720,15757,20400,10250,5300,6070,2320,30600,9420,19100,6660,38850,19550,3900,38811,168000,7050,75900,1750,36150,15800,7650,NA,8000,63600,25800,35300,992,86900,39200,17000,5350,4395,1600,4935,57600,2685,6860,12600,25650,2425,39850,10800,17600,8140,47350,37500,23350,9990,7700,7540,10350,25500,29000,15700,3725,10350,13900,49550,2810,2035,20350,3870,8160,35800,15000,12300,35300,2685,189500,13500,14000,69400,10150,8430,19200,15000,23550,25400,NA,19650,2985,12950,34700,10350,13300,6750,11850,2380,18450,9300,2805,22250,8330,2895,2180,4680,12800,1180,NA,2175,9030,4775,22400,4840,2160,19650,56200,7160,8920,40450,9260,5600,107500,1410,6740,3895,20950,436,10150,17600,26100,3230,4145,8620,NA,9150,16250,2665,12050,21700,8200,87800,16100,8970,7300,13100,7080,13800,20250,18350,12000,8870,3935,18300,20200,11300,21050,3330,18100,18800,9690,2755,5240,27450,7590,6560,34550,NA,7430,8050,6320,2320,4875,2965,44200,8460,36600,NA,6920,8070,5420,3630,971,3500,6310,12800,8522,26650,29698,2270,123000,9080,16350,NA,7700,20550,80300,10000,2865,4710,3880,8560,739,2790,4385,73117,22000,7350,3020,1685,53000,2390,14250,5590,4980,1135,33450,2650,9310,17450,6090,5970,2400,8970,9940,9340,12450,19400,14650,NA,24200,11100,11050,12700,5890,17000,9200,18550,32800,4955,45050,7500,10450,58600,6150,3770,12600,3940,2780,5550,19900,18950,8090,4280,25650,4845,NA,919,4470,3305,6680,13050,1060,2725,31650,4620,7030,7810,6960,16150,7740,4195,5730,9460,90500,23600,10950,4305,10550,1690,5580,7870,577,8520,NA,789,6680,5620,10500,5480,13800,13950,1695,10500,5070,2300,5570,12450,1570,15700,1960,9180,99400,7730,66700,9290,5090,3370,7110,4005,8830,15300,6950,NA,21994,8800,7450,1340,16650,7040,13900,1075,40400,8520,15000,6650,28126,11600,3090,17600,4040,28400,7340,4235,11550,9000,1015,4635,5300,17250,2270,11850,243,20700,5130,1113,11650,9130,12200,11250,6060,2365,11300,17550,4735,8460,1160,1330,2025,560,33750,12500,3420,7220,8860,12550,3475,2460,2960,NA,5350,6180,5260,234000,37550,2935,4995,8550,18200,16100,7586,3070,26050,1440,1240,5370,3025,16650,20150,6610,1915,1945,7960,3415,9490,1220,2640,7900,10350,3485,3410,2920,9130,5180,18300,2475,4580,8420,4080,11650,9180,1310,6270,12550,12950,1710,58600,788,17800,12600,8380,6200,76500,9000,43000,8360,17950,1960,20700,2020,12900,3915,16300,3495,12300,1060,9060,16950,16450,5820,1005,4745,5940,1580,1050,6110,7690,1050,7120,8498,2915,842,5580,5180,4755,7030,3700,14900,24900,5530,580,2000,8830,8170,1380,1130,4955,6690,1855,2330,4405,2120,6260,3385,1520,5430,6330,7740,6130,1980,10550,2155,1600,5830,7480,3485,6110,11700,11200,1050,910,4855,1955,3195,2930,5820,20300,14850,29200,6110,1055,9600,9930,12600,4145,NA,341,1115,995,4500,1565,3415,10000,11350,4480,14800,3340,12350,2750,9580,5150,1780,1475,8870,1345,1955,3220,4280,2460,3305,8170,8030,9624,97500,8360,5640,8450,4710,7860,9560,1370,683,23862,9310,37700,12500,2680,6020,756,2170,6690,7390,1195,11850,11500,NA,2840,2865,10400,7090,1480,9700,8210,3155,157,18400,3840,2025,NA,7080,6150,985,6500,8510,3400,10600,11050,3870,14850,2405,1775,5750,3735,3380,8940,2775,4385,13200,2800,5090,5490,4200,1175,5980,3665,1541,8390,11400,1955,13451,4745,2710,2915,3670,4585,4940,3310,2850,2915,4735,13550,17650,7120,3940,16500,17550,2490,7200,11250,19400,19850,4930,16550,8590,1315,2490,5020,402,2980,4755,6350,710,6470,5870,5180,8530,2695,5740,5370,11750,32200,11600,968,3210,544,3060,5450,28450,7420,2345,3480,17800,6010,899,3830,4250,13250,15600,3537,3170,1970,23800,4705,7700,1690,81900,582,7810,8790,1745,7430,3645,566,1025,3475,2650,14850,2745,10000,11050,1085,1180,6330,2780,4800,2080,2300,1910,6060,950,2140,5150,6920,6166,1200,4170,15750,999,4705,1420,2155,5310,39100,7720,2950,6130,16900,2385,2220,11800,1595,729,5810,10641,3100,1470,2270,1875,42200,4330,69700,46400,5280,4910,40900,4465,12900,17100,5070,6300,1390,2375,2015,2380,2860,2825,7380,8910,1020,1630,3060,3610,1635,2000,4830,6070,7760,6740,4000,4745,24850,1190,3250,1240,5020,2795,10000,42550,1760,NA,2980,12500,1250,898,5100,1030,3110,1475,35700,2360,1530,11500,3510,3455,3245,1450,2580,2780,7660,5030,5490,2330,3630,4000,6600,8350,2990,115500,NA,2270,1090,5680,5680,153000,4115,3890,6190,3790,6710,16750,5430,NA,4865,2285,4600,8830,3190,10800,7580,15400,2195,NA,5140,18150,5400,1940,5500,7000,3025,2945,736,6370,3240,NA,1735,1725,1885,3724,950,6010,8890,4850,1960,9670,1105,2030,4725,2020,3780,384,3485,1925,800,3870,3390,18150,1570,1465,4170,11650,5450,10000,4250,17100,1380,4040,8670,2830,5803,27020,3390,8950,1360,1100,8300,2785,5470,8090,7930,1770,NA,11550,8220,7400,1075,12750,10150,1105,13900,7380,6600,1815,3175,4835,3065,2795,2904,4150,4770,45500,6403,10450,18950,1800,9007,6360,1405,5220,4895,2655,3165,7950,5880,5300,6500,2205,6840,5420,7620,3448,1350,2085,1300,3020,32400,18004,12300,6850,1170,9080,8000,5600,6010,1060,1140,3510,NA,4510,8760,15500,535,2950,4010,28800,5680,26100,1385,1480,7010,930,2335,1925,1660,2965,3600,1545,10750,6210,2440,4615,13100,1410,NA,8100,1075,1075,7440,17100,4830,5560,4865,3895,5150,755,2730,3060,3070,6140,3305,3355,2060,12700,7440,5400,6080,3220,1420,2545,99400,970,2690,3830,2885,773,8920,2465,1635,2690,9400,3415,7000,3820,3610,3480,6200,780,950,1505,4120,8400,1380,3865,2740,5110,1440,10050,5640,1160,3925,4200,2310,7190,5340,8000,6200,445,3540,5770,2655,2705,NA,2850,6670,1215,6870,3730,1390,1100,3585,3880,8570,3240,2850,4344,1830,9070,1460,4790,2250,5750,5630,5150,6410,3285,2040,NA,NA,8940,2040,1450,20500,3715,1960,1345,585,2425,60800,5850,3970,8260,8770,7889,2740,5670,4440,4255,4500,6200,2180,5610,2335,11450,2095,NA,5760,8950,3725,1165,4030,17800,2560,13250,4250,1700,9460,2310,471,3270,2345,17650,6490,2210,4325,1585,1200,2360,61700,3499,1095,4800,6800,1729,5530,1625,2645,3065,4390,9100,3930,1400,1210,4150,15050,5650,4740,2135,1400,4040,7160,3660,542,2798,941,2171,1725,1379,885,2885,2000,4335,5050,1430,4110,3300,3960,1135,2630,1630,337,5510,9800,4950,3635,3105,5090,2115,5630,2245,6230,2275,11050,5700,943,1350,1835,NA,4665,1100,5040,1160,7000,6730,2690,3815,1400,2445,16900,3665,3930,5840,1349,4390,6850,3985,3070,5680,8010,884,10500,1590,3940,4780,3240,1935,6160,181,3225,1835,787,NA,4370,17350,990,1710,4970,4955,4970,1065,1090,2005,3395,1630,2935,5839,NA,2080,4980,14750,NA,5106,2680,2960,2695,917,10250,4920,NA,4870,4415,3590,4400,3150,715,1705,575,8030,1830,8000,645,1815,9060,4940,2200,6690,5610,2285,510,1620,1835,5020,1805,650,1040,2425,1788,2640,1485,1440,1305,2500,1280,1335,2960,544,1070,4025,6280,2365,1680,14050,3985,4910,4655,2950,2650,1365,9210,3482,NA,1028,5720,1435,3585,3045,1210,1600,1385,6380,12550,803,7990,2250,3994,2095,2145,1480,4680,3090,839,12150,4860,8100,1075,9200,4210,1295,357,4260,736,1445,849,4520,3690,3330,4345,7305,1730,2695,1375,2175,5950,2290,3970,4990,7490,1590,5590,6740,1410,3280,6130,423,1243,1985,637,6900,1715,1995,4775,3150,801,5560,5960,3735,6460,3070,2250,2760,1095,2435,1260,2815,11300,2400,6410,2720,2285,910,5400,3730,3505,2040,990,2427,824,2200,2990,2750,3445,3050,1685,2145,328,2975,6370,2600,1300,1505,2675,1235,3820,2145,2825,1385,5250,2715,2020,7180,4290,6500,3350,834,3045,721,3150,2080,4490,1325,2600,2410,2585,4015,1315,888,3800,15950,3950,2665,6730,3370,3260,1865,15300,830,1250,6750,4780,639,2280,6120,1980,3500,20200,3634,3440,3150,5260,2353,5500,3350,18350,2145,2015,4005,3990,11868,8460,2245,2475,1495,2300,1250,510,1830,1420,2300,4850,3010,423,8610,495,1915,1400,11850,2600,2950,5560,3755,2960,1944,3720,2620,4665,4205,6460,876,1925,7010,2720,2695,1200,5380,5970,1260,999,1520,948,3220,2700,1000,5750,1375,4945,1490,3590,4470,5800,2830,1025,2900,610,747,2610,1485,815,3630,2385,2190,12000,2750,4840,2535,1135,852,740,5370,2945,1040,1634,562,4055,1460,2995,1320,10950,306,2740,4430,22350,2273,4840,40650,241,2640,834,191,2900,2870,7090,1525,4940,8230,5660,1550,3245,687,914,2110,373,3615,3130,3095,2890,2000,3800,2745,6680,529,10450,1025,2555,2130,2640,16200,3285,2090,502,2815,3270,20900,485,805,4230,2830,2830,2660,1200,487,4030,4355,3390,3550,61400,3245,578,1370,1950,2205,4915,4000,230,18050,1670,533,7820,505,9854,2905,3120,1135,1590,1010,724,3730,2465,701,1815,536,829,408,387,998,155 -"2019-07-31",45350,76900,138000,280000,126500,241000,337500,162852,1257000,225500,91700,43400,43500,248500,249000,27900,221000,43750,208500,76100,127000,140000,481500,96300,171000,70700,65300,263000,34750,92000,94100,108500,90800,442500,13100,57368,44023,233000,27700,83900,13150,30750,11700,13000,14500,154000,326000,7540,27150,7070,43050,36300,50300,80800,78700,38800,74500,136000,34000,30900,16450,285000,104500,113000,165700,284796,13100,122000,56100,35900,36600,48700,137000,42750,36950,18700,253500,37300,67500,105500,207259,204500,29350,27000,93200,5640,25550,171600,64000,243500,25900,46106,61500,33900,81700,7000,4815,55100,18750,28400,5070,21300,37600,27950,74100,406609,645000,16350,2625,80200,4100,42850,42300,158086,26500,19900,170000,69500,60800,178000,32200,374500,73200,23850,24850,31900,65000,17850,46200,158500,33850,106000,13950,37650,75300,62400,81700,16600,107500,NA,44200,33650,12150,66800,57400,235000,88300,6720,18550,71400,4990,15500,43400,34202,39950,83100,13350,677000,81200,55400,3305,44250,4005,7530,5780,6090,82712,57700,1241000,8000,6200,4495,12400,NA,15650,48750,145000,13250,13000,5510,37250,NA,55400,11200,83285,51500,19600,28950,55900,33300,148000,15600,11550,20350,167300,16150,20450,93300,13650,14730,19250,29050,102500,44600,35400,20400,266500,22100,92000,8600,14200,32550,22250,119500,76500,21700,28000,29600,8880,22700,229500,10250,54400,5060,44500,13950,23850,37150,21967,63500,66700,15500,18850,76799,10250,120500,56300,5440,94300,37800,33600,NA,15550,82900,14400,144000,34050,24050,10250,3985,36700,23700,18850,27050,8500,58200,12500,67200,18400,33150,38150,29450,43300,20950,25000,18800,11700,2545,17150,44050,46200,3875,52700,42000,2050,31200,50000,40750,5030,26700,87500,37400,11900,2760,27530,30400,15300,27500,104000,68900,29350,25350,28550,28900,2645,13700,18450,65100,47850,614,25450,6210,25400,68400,6670,69700,18700,2860,16300,54200,2190,37800,31200,21850,8320,14150,44050,16200,6120,24200,31400,6530,40500,58800,117000,53700,24500,8073,63600,20850,6560,34000,59800,23650,18900,12950,19750,42900,15700,51606,19250,44788,11800,13650,18800,55000,41100,NA,1425,3200,12400,23700,488500,9090,5990,2155,25050,3720,15100,33600,4890,58500,NA,4605,11866,10800,17200,7700,52007,66500,15500,NA,9830,11150,31900,2230,713,10850,30850,17200,9070,9760,163500,8740,47500,12850,12200,10000,18150,23500,319500,4950,19450,4835,71100,23800,74000,42450,31150,3305,36500,6260,105500,3580,31050,5803,NA,13100,27300,17250,43500,9970,11750,6180,24000,16925,5070,4830,7260,79400,29650,35400,23100,13450,43250,18450,13850,74100,9810,23350,10200,16850,30462,15650,NA,9920,3431,22050,18900,6790,41250,24800,2095,NA,20000,10650,27150,8850,83100,30400,15750,14150,8360,6790,9790,89400,14700,NA,10050,11400,NA,22100,13900,29850,21000,53700,23700,10400,6130,2390,58300,8500,2455,29600,7000,5930,865,7150,14150,3490,10350,3330,12950,22500,11550,8950,18900,86200,8300,18350,1620,21898,6570,46750,536000,19550,10496,24650,43250,6730,31150,6150,5240,8200,5480,10600,9200,648,8030,20750,12000,31800,2190,5270,9540,5520,81300,32900,16400,866,3795,7620,15757,20350,10250,5350,6780,2310,30750,9310,18850,6550,39650,19450,3875,38372,173500,7270,74400,1810,37050,15550,7590,NA,8080,63000,27250,36450,994,89700,37550,16750,5350,4345,1600,4950,56500,2740,6230,13050,25500,2465,40900,11050,17450,8190,48550,37500,24050,9990,7600,7600,10350,25750,28900,15700,3780,10400,14250,49400,2860,2105,19550,3825,8410,36500,15200,12200,35900,2700,186500,13700,14100,69100,10150,8500,19550,14500,24550,26350,NA,19800,3135,12850,34750,10500,13700,6910,12300,2365,18200,9140,2865,22950,8390,2935,2190,4780,12650,1190,NA,2315,8910,4680,22350,4870,2145,20500,56100,7650,8920,40550,9330,5450,107500,1385,6630,3820,21700,432,10200,17800,27300,3220,3985,8480,NA,9260,16300,2660,12100,21900,8600,87600,16400,9050,7370,13150,7080,14900,20150,17900,12000,8830,3970,18300,21100,11500,21300,3385,18850,18700,9780,2855,5280,27250,7483,6600,37350,NA,7350,8060,6200,2500,4935,3100,44850,8440,36050,NA,6870,8300,7040,3750,981,3470,6500,12900,8466,27050,29799,2320,129500,9110,16950,NA,7750,21100,78500,10200,2900,4700,3910,8600,740,2745,5700,70660,22150,7270,2900,1675,51900,2500,14700,5580,5060,1120,33400,2655,9500,17500,6080,6260,2445,9040,10300,9350,12450,19650,12950,NA,24550,11200,11100,12700,5890,17550,9260,18650,33000,5110,45000,7620,10400,58900,6030,3880,12750,4075,2880,5520,19750,19000,8090,4265,25500,4885,NA,928,4630,3300,6620,13950,1055,2815,31650,4580,6530,8000,7160,17750,7740,4100,5910,9470,89700,24000,11000,4500,11650,1695,5430,7950,582,8470,NA,798,6720,5650,10600,5510,13350,14650,1765,10300,5110,2390,5590,12200,1550,15700,2025,9200,101000,7460,64700,9300,5250,3415,7190,4180,8850,15300,6950,NA,22520,8790,7780,1300,16650,7060,13950,1120,39200,8570,15000,6640,27554,12150,3125,18300,4925,28200,7360,4300,11350,8850,1035,4570,5450,17000,2290,11850,243,20750,5140,1167,11800,9100,12400,11200,6030,2410,11850,17550,4560,8550,1160,1350,2050,568,34000,12550,3420,7400,9070,12950,3625,2470,3847,NA,5460,6400,5250,224000,37200,3125,4960,8430,18050,17100,7586,3205,33850,1450,1205,5380,3035,16300,20500,6650,1885,1990,8180,3350,9420,1220,2635,8140,10300,3465,3435,2890,9120,5150,18350,2560,4640,8380,4075,11650,8960,1130,6280,12450,13000,1725,58800,805,17300,12450,8440,6420,77500,9210,42450,8130,16200,1940,21800,2040,13250,3920,15900,3510,12450,1090,9380,17300,16250,5900,1055,4785,6100,1605,1085,6270,7780,1080,7200,8527,2915,862,5360,5160,4825,6971,3705,14850,24550,5420,588,2010,8020,8160,1410,1140,4970,6790,1890,2000,4400,2120,6240,3390,1600,5270,6450,7970,6130,1950,11200,2195,1605,5790,7440,3605,6390,11550,11400,1075,935,5000,1990,3260,3045,6000,20200,14850,29200,6110,1060,9630,9970,12900,4095,NA,333,1110,998,4395,1505,3465,10200,11600,4480,15100,3500,13000,2735,9580,5220,1820,1490,8930,1355,1885,3410,4370,2435,3340,8310,8210,9860,97200,8610,5830,8370,4680,7900,9100,1400,689,23582,8770,38600,12850,2800,6620,769,2190,6720,7390,1260,12550,11800,NA,2840,2865,10800,7000,1480,9470,8270,3155,153,19350,3930,2200,NA,7140,6120,989,6590,8090,3960,10700,11050,3840,14850,2395,1800,5870,3840,3360,9240,2790,4505,13150,2715,5240,5450,4200,1175,6010,3860,1559,8460,11050,1980,13405,4770,2690,2905,3730,4575,4970,3305,2820,2950,4790,13700,17900,7040,3945,16500,18000,2500,7330,11400,20050,20000,4950,16550,8740,1315,2465,5070,395,2940,5690,6470,734,6470,5900,5250,8700,2710,5930,5380,11750,32550,11700,984,3090,550,3150,5460,28350,7300,2365,3470,17750,6080,904,3735,4200,13450,15800,3764,3140,1990,23850,4700,7690,1740,82100,575,7560,8760,1810,7370,3950,560,1060,3520,2750,14600,2675,10000,11550,1130,1200,6430,2840,4730,2015,2300,1935,6120,940,2145,5410,7010,6380,923,4195,15700,999,4760,1450,2170,5390,39350,7820,2900,6160,16500,2375,2220,11950,1570,723,5690,10641,3250,1455,2295,1875,42050,4470,69500,46600,5290,5030,40500,4490,13250,17300,5070,6290,1400,2410,2005,2380,2835,2850,7300,8800,1025,1615,3000,3555,1705,2020,4840,6680,6880,6750,4000,4945,24850,1195,3255,1335,4845,2925,9980,42750,1780,NA,2980,12950,1290,910,5130,1015,3115,1495,35300,2480,1540,11750,3555,3340,3110,1515,2595,2780,7700,5000,5840,2265,3500,4070,6660,8290,2990,113000,NA,2300,1095,5910,5620,156500,4370,4105,6270,3880,6690,17050,5860,NA,4820,2345,4600,8730,3240,11200,7650,13800,2195,NA,5010,18150,5420,1950,5500,7030,3055,3020,762,6330,3200,NA,1745,1760,1895,3800,950,6170,9000,4760,1975,9660,1130,2005,4700,2050,3780,405,3535,1975,811,4170,3490,18650,1565,1490,4170,11550,5280,10500,4165,17250,1415,4155,8860,2755,5813,27966,3715,8960,1385,1100,10750,2815,4785,8090,8270,1770,NA,11550,8200,7400,1110,12900,10150,1125,13900,7400,6630,1815,3080,5120,3230,2795,2883,4220,4830,43500,6551,10000,18750,1860,8729,6200,1410,5260,4945,2665,3160,7650,5980,5500,4705,2185,6860,5420,7700,3472,1345,2125,1345,3025,32150,17503,12300,6920,1120,8830,8000,5600,6030,1075,1160,3710,NA,4570,8900,14550,543,2980,4160,29650,5910,25850,1390,1495,7010,932,2410,1940,1670,2915,3595,1580,10700,6350,2530,4700,13300,1420,NA,8140,1115,1065,7420,16700,4970,5620,4810,4050,5230,787,2605,3060,3050,5980,3410,3215,2085,12750,7160,5490,6120,3220,1405,2490,100500,968,2800,3565,2995,762,9280,2525,1635,2740,9590,3410,7010,3875,3695,3580,6460,799,940,1600,4300,9000,1440,3965,2645,5100,1485,10150,5640,1160,3930,4295,2365,7880,5480,8550,6090,454,3590,5780,2585,2690,NA,2875,5760,1200,7480,3740,1550,1165,3600,3940,8390,3310,2850,4499,1855,9020,1460,4690,2250,5770,5780,5200,6420,3290,2025,NA,NA,9180,2125,1440,20450,3800,2025,1325,586,2370,60100,5990,3930,7970,8750,7880,2760,5950,4365,4355,4525,6310,1985,5600,2420,11500,2145,NA,5720,8900,3750,1175,4095,18400,2550,12250,4360,1685,9300,2345,468,3465,2410,17600,6580,2155,4490,1595,1185,2365,63700,3533,1135,4845,7280,1757,5630,1650,2725,3005,4405,9260,4055,1395,1210,4070,15550,5370,4800,2135,1730,4070,7350,3690,539,2793,937,2190,1735,1354,848,2950,2085,4420,4990,1415,4000,3300,4080,1125,2605,1630,373,5590,9770,4945,3680,3085,5140,2145,5630,2325,6150,2320,11000,5870,988,1355,1850,NA,4675,1060,4755,1155,7050,6930,2730,3800,1400,2480,18050,3650,3980,6430,1401,4355,6930,4030,3095,5830,8010,891,10600,1605,3930,4810,2815,1980,6180,184,3315,1895,787,NA,4495,18000,999,1725,4955,4965,5120,1130,1145,2035,3410,1625,2910,5803,NA,1990,4985,13800,NA,5106,2715,2970,1915,917,9540,4930,NA,4765,4410,3590,4465,3190,719,1730,573,8090,1860,10400,640,1820,9060,4850,2105,6690,5600,2320,508,1580,1840,5160,1780,645,1060,2485,1788,2745,1450,1460,1357,2495,1280,1340,2995,516,1120,4040,6280,2380,1700,14000,3960,5600,4625,2985,2650,1325,9240,3488,NA,1012,5850,1425,3567,3050,1215,1630,1380,6380,12250,823,7910,2240,3883,2125,2125,1500,4680,3125,839,12250,4830,8090,1095,9240,4200,1275,355,4370,787,1480,841,4635,3635,3330,4360,7480,1670,2700,1395,2275,5980,2230,3300,5470,7580,1740,6030,6740,1410,3280,6300,414,1317,2050,634,6400,1720,1935,4765,3140,805,5340,5980,3675,6500,3190,2250,2870,1105,2485,1275,2835,11350,2335,6410,2830,2330,929,5400,3705,3460,2030,985,2427,826,2210,3015,2685,3350,2995,1720,2180,326,3000,6400,2655,1310,1415,2565,1305,3845,2230,2750,1360,5360,2755,2080,7160,4075,6560,3460,868,3085,721,3175,2125,4515,1355,2570,2480,2700,4080,1325,881,3655,15850,3955,2680,6800,3330,3235,1865,13800,823,1260,6720,4700,639,2280,6250,1985,3610,20800,3673,3510,3110,5330,2322,5440,3390,18900,2180,2000,3990,3985,12012,8200,2270,2520,1525,2310,1260,530,1855,1400,2300,4855,3000,423,8670,495,1915,1450,11500,2750,2825,5720,3720,2960,1949,3865,2585,4610,4200,6690,870,2045,6940,2800,2755,1330,5580,5860,1310,998,1535,946,3220,2750,1000,5780,1340,4945,1490,3735,4395,5930,2745,1040,2930,610,763,2260,1535,835,3630,2420,2080,11950,2710,4805,2565,1165,842,724,5400,3045,1025,1570,567,4035,1400,3100,1320,11300,305,2770,4390,22900,2344,4850,39700,238,2700,849,170,2970,2860,6960,1475,4980,8150,5690,1580,3290,679,914,2030,371,3965,3300,3095,2860,2015,3800,2715,6680,523,10250,1060,2635,2130,2655,16050,3250,2120,501,2840,3330,20700,485,805,4315,2700,2795,2560,1250,482,4075,4345,3310,3550,61000,3290,595,1393,1950,2260,4915,4005,232,18050,1690,538,8370,503,9716,2940,3180,1120,1595,1015,734,3775,2470,701,1810,536,754,408,387,998,155 -"2019-08-01",45200,77700,140500,278000,125500,243500,332500,162852,1254000,224000,91800,43200,44200,244000,248500,26650,215000,42850,211000,75800,126500,133500,502000,96500,171500,71300,64100,263500,35200,92500,93500,107000,90100,436000,13100,55372,43261,231500,27600,89100,13050,30400,11850,12750,14400,153000,318500,7510,25450,7090,42350,35800,50200,80800,80400,38000,74400,135000,34300,30300,16050,286500,106000,110500,164300,291179,13000,120500,54700,36050,36800,47600,138000,42450,37250,18700,260000,39000,67200,100000,214918,215500,28500,26250,91200,5710,25650,172200,64900,239500,26800,45713,59900,33250,82300,7060,4735,53500,18750,28550,4965,20600,36650,27350,74100,405831,640000,15900,2515,78400,4035,42400,41750,154084,27450,20000,176000,71700,60800,173000,31400,389500,72600,23600,23650,31500,69900,17750,46150,161000,34300,128500,13800,35750,74500,61500,81800,16100,106500,NA,44500,33600,11750,72300,59100,231500,88900,6320,18100,75100,5320,15550,42500,33488,39650,82800,13450,664000,79100,54100,3205,44550,3970,7550,5700,6000,79955,56400,1230000,7950,6210,4470,12250,NA,15950,49400,146500,12700,12750,5540,36750,NA,55700,11250,83571,52100,19500,29000,56300,32700,151000,15650,11300,21000,167300,14400,21100,92100,14300,15209,19300,29250,99100,46050,32550,20850,260000,21700,91100,8410,14600,32050,22750,119500,76500,21700,28000,28700,8900,22600,236000,10150,55900,5060,44050,14200,23200,37200,22000,66000,66700,15150,18650,77195,10100,122000,54700,5170,92700,36900,32200,NA,16000,81200,13000,152500,33700,24450,10150,4085,35550,23150,18600,26600,8350,60000,12800,64900,18200,32350,37300,29150,43850,19450,24800,18000,11800,2400,17200,42400,46200,3775,52400,40300,2055,31200,49550,39950,5130,26450,86400,36650,11650,2745,27141,29650,14900,26850,99200,67500,29000,25150,27450,28400,2660,13800,18350,64300,46700,605,25000,6290,24850,66300,6490,69300,17800,2755,16000,53600,2190,37650,32200,21200,9130,14000,43800,16250,6100,23900,32650,6530,39500,58600,116000,53000,24900,7872,63200,21500,6490,33600,60100,22650,18400,12350,19450,42100,15750,49565,19000,44560,12250,13350,18600,54800,39600,NA,1410,3015,12650,22950,483000,8750,5800,2100,24450,3650,14700,30100,5180,58100,NA,4540,11651,10600,16750,7490,51068,66500,15600,NA,9720,10700,31300,2275,717,10700,30600,17100,8860,9100,159500,8740,48000,12850,12350,9960,18100,23150,318000,4895,19450,4720,68900,23650,74500,43450,31800,3260,36600,6070,105500,3595,32250,5638,NA,12900,27300,17100,43350,9380,11600,6250,23550,17500,4985,4670,7200,78300,30000,35750,23450,13500,42700,18000,14000,74900,9670,22800,9440,16400,30128,15900,NA,9630,3531,21200,18350,6740,39650,24700,2005,NA,20200,9950,26700,8800,82600,30450,15900,14450,8700,6520,9700,89300,14950,NA,9970,10800,NA,20800,13050,29900,22650,53400,23800,10300,5950,2410,56700,8430,2580,28300,6780,5920,899,7190,13350,3480,10350,3465,12650,22700,11050,8810,18650,86200,8340,17650,1600,22092,6360,45300,525000,18900,10134,24300,43250,6530,29800,6110,5210,8000,5610,9910,9330,642,7800,18950,11650,31550,2190,5200,9400,5440,81600,32250,16200,840,3605,7650,15757,20200,10150,5360,6800,2240,30450,9460,18500,6250,39050,19450,3900,38665,173000,7020,73200,1800,36950,15000,7520,NA,8050,62800,26950,35500,966,85900,40000,16250,5280,4300,1575,4955,56900,2615,6220,13050,25550,2490,40500,10850,17750,7870,46750,37450,23200,10000,7350,7530,10450,24800,29150,15050,3660,10000,14550,49550,2870,2045,19350,4050,8080,35850,15050,11350,35950,2665,185500,13500,14100,67500,9930,8450,19150,15500,24100,25950,NA,19200,3095,12250,34500,10250,13400,6850,11750,2305,17950,9060,2735,22950,8780,2860,2130,4730,12450,1175,NA,2380,9080,4700,21900,4930,2095,19400,56200,7400,8900,40650,9320,5440,107000,1390,6630,3920,21650,423,10050,17850,27350,3280,3835,8360,NA,9050,16900,2545,12000,20600,8300,87600,16050,9320,7470,13100,7100,14500,20050,17700,12150,8490,3980,18150,21000,10950,21150,3550,18800,18300,9880,2710,5240,26550,7405,6620,35200,NA,7350,7680,6040,2455,4810,3070,45000,8390,34900,NA,6770,8070,7430,3730,943,3375,6490,12650,8194,26400,29547,2270,127000,8940,17050,NA,7630,20350,76500,9890,2825,4720,3930,8500,730,2855,5340,73117,21750,7350,2860,1660,51100,2420,14700,5400,5050,1085,33300,2645,9900,16900,6000,5890,2400,8810,10150,9320,12600,20000,12900,NA,24350,10750,10950,12700,5900,17250,9070,18300,34100,4955,44750,7560,10550,58500,6000,3775,12850,3975,2830,5260,20050,19100,8030,4235,25200,4755,NA,910,4485,3200,6550,15050,1055,2705,31700,4540,6100,8000,6970,17900,7740,4080,5630,9130,89500,23400,10700,4500,11000,1720,5620,7800,586,8150,NA,820,6810,5610,10150,5510,13050,13900,1730,10150,5020,2325,5960,12700,1535,15650,1970,9130,98100,7560,64700,9330,5140,3410,7070,4335,8700,14900,6860,NA,22294,8350,7710,1300,16300,6960,13850,1085,38500,8300,15000,6620,27029,11900,3100,17400,4845,28950,7370,4295,11200,8750,1035,4575,5280,16750,2125,11850,243,20050,5120,1142,11450,9130,11850,10900,6010,2335,11250,16900,4685,8390,1135,1340,2000,569,33200,12600,3375,7280,9360,12900,3455,2480,3495,NA,5420,6470,5280,224500,36650,3055,4975,8580,17900,16300,7235,3185,27650,1420,1145,5410,3370,16100,19550,6670,1910,1960,8260,3370,9420,1225,2630,7990,10250,3440,3375,3045,9070,4955,18450,2500,4490,8280,3935,11550,8550,1080,6170,12250,12900,1705,58400,790,17050,12450,8440,6200,77800,8890,42700,8190,15850,1940,21600,2055,13250,3855,17200,3495,12100,1090,9830,17050,15500,6000,1135,4725,5710,1575,1060,5950,7770,1090,7290,8675,2835,826,5100,5120,4850,6902,3705,14800,24050,5120,573,2010,7420,8140,1385,1110,4790,6790,1805,2010,4425,2050,6250,3405,1605,5140,6390,7880,6000,1970,10800,2180,1565,5700,7440,3505,6300,11600,11350,1050,950,4885,2010,3160,2960,5620,20400,14900,29200,6130,1015,9750,9840,12800,3970,NA,306,1090,995,4405,1475,3485,10050,11150,4480,14900,3380,12750,2635,9500,5030,1830,1460,9130,1310,1775,3190,4350,2395,3340,8310,8330,10203,97400,8330,5870,8210,4735,7900,9070,1415,694,23022,9850,37800,12750,2715,7110,754,2100,6550,7380,1215,12350,11450,NA,2810,2805,10450,6930,1515,9280,8220,3115,161,18000,3905,2205,NA,6920,5830,963,6480,7720,3820,10550,10900,3800,14850,2320,1775,5900,3865,3335,9100,2795,4340,12900,2580,5060,5520,4200,1155,5980,3765,1501,8460,10800,1975,13451,4750,2665,2830,3755,4500,4900,3240,2840,2985,4800,13450,16100,7000,3750,16450,17600,2455,7190,11150,19450,19850,4930,16500,8370,1315,2465,4995,394,2865,5380,6460,711,6360,5900,5200,8750,2690,5820,5660,11500,30000,11600,989,2945,560,3100,5100,27700,7990,2255,3365,17350,5940,891,3820,4170,13350,15750,3971,3140,1965,24250,4635,7390,1730,83000,567,7560,8800,1775,7380,4105,560,1010,3490,2620,14100,2540,9990,11300,1125,1175,6340,2780,4795,2015,2265,1870,6060,913,2195,5370,6990,6306,820,4140,15600,985,4740,1445,2105,5380,40000,7830,2635,6000,16400,2375,2220,11700,1690,714,5800,10399,3280,1470,2195,1805,42300,4480,69200,47800,5300,5050,41000,4290,13300,17000,4970,6260,1345,2380,2015,2380,2770,2685,7290,8290,1005,1595,2945,3495,1660,1995,4735,6480,8500,6740,3965,4800,24850,1170,3260,1420,4755,2810,9960,42350,1660,NA,2980,13400,1205,882,5120,1010,3050,1445,35500,2385,1535,10950,3510,3230,2950,1490,2705,2780,7700,4995,5800,2360,3370,4055,6600,7990,2990,111000,NA,2240,1095,5890,5500,156500,4285,4030,6230,3785,6530,16200,5370,NA,4955,2235,4600,8440,3220,10500,7890,13550,2195,NA,4785,18500,5360,1895,5500,6980,2995,2950,743,6190,3110,NA,1745,1705,1860,3641,910,6140,8790,4630,2020,9250,1110,1990,4580,2035,3780,398,3400,1950,803,3970,3500,18400,1305,1470,4170,11600,5220,10450,4245,17250,1375,4095,8900,2800,5774,27301,3605,8950,1350,1100,9000,2820,4625,8090,7830,1770,NA,11400,8150,7290,1060,12850,10350,1090,13500,7350,6650,1815,2965,4880,3175,2770,2900,4185,4775,40000,6403,7000,18600,1815,8432,6580,1360,5250,4970,2610,3025,7420,5840,5240,4940,2190,6880,5420,7540,3410,1280,2060,1285,3045,32800,16276,12350,6920,1020,8880,8090,5500,5920,1075,1135,3655,NA,4490,9190,17000,537,2830,4105,29950,5850,26400,1375,1465,7010,917,2390,1915,1660,2915,3600,1500,10600,6100,2570,4580,13000,1390,NA,8000,1120,1010,7570,16950,4970,5240,4825,3980,5240,793,3010,3060,3050,5800,3315,3255,2050,12650,6780,5350,6010,3220,1410,2420,100500,968,2640,3425,2985,755,8570,2400,1635,2590,9650,3325,6980,3935,3700,3660,6670,784,940,1530,4235,7700,1445,3875,2610,5260,1495,10050,5570,1160,3925,4310,2290,7920,5410,8070,5950,465,3465,5860,2510,2670,NA,2875,5530,1245,7500,3720,1475,1195,3615,3950,8240,3165,2780,4454,1800,9070,1460,4595,2200,5630,5730,5150,6290,3300,2075,NA,NA,9130,2080,1440,20450,3775,1950,1255,583,2240,59800,5760,3945,8090,8700,7946,2705,5730,4400,4200,4500,6130,1900,5450,2380,11050,2135,NA,5720,8710,3705,1190,4030,17900,2505,8600,4225,1650,9650,2290,457,3620,2260,17000,6420,2100,4390,1600,1185,2325,63700,3499,1070,5220,7000,1853,5600,1610,2685,3000,4300,9900,4100,1385,1210,3805,15200,5140,4860,2150,1440,4070,7370,3635,534,2769,935,2195,1710,1311,848,2885,1920,4310,5000,1410,3835,3280,3990,1060,2560,1630,367,5490,9740,4820,3565,3050,5180,2085,5630,2225,6200,2265,10800,6060,963,1369,1840,NA,4790,1065,4295,1115,6860,6770,2695,3775,1390,2390,15100,3595,3915,6140,1359,4245,6720,3980,3170,5620,8010,881,9880,1520,3830,4750,2655,1985,6200,184,3220,1895,787,NA,4330,17550,972,1670,4820,4540,5220,1080,1120,1990,3455,1655,2950,5803,NA,1950,4920,10300,NA,5006,2700,2955,1685,917,8940,4860,NA,4700,4380,3590,4475,3155,715,1705,568,8040,1840,8390,618,1810,8780,4920,2005,6680,5590,2305,501,1550,1815,5480,1780,641,1045,2460,1823,2600,1460,1385,1348,2450,1270,1310,2990,530,1165,3985,6280,2400,1710,13950,3900,5800,4760,3035,2650,1320,9200,3462,NA,987,5740,1445,3549,3015,1245,1600,1395,6380,12400,803,7830,2300,4156,2240,2045,1450,4545,3050,839,12050,4850,8010,1080,8960,4205,1260,348,4360,877,1420,823,4525,3650,3330,4310,7055,1620,2645,1415,2365,5840,2280,3460,5430,7410,1740,5760,6600,1430,3170,6690,401,1274,2010,635,6500,1695,1920,4734,3110,806,5060,5800,3675,6430,3050,2250,2780,1110,2485,1280,2805,10050,2290,6430,2765,2355,931,5490,3710,4100,1995,982,2427,791,2145,2920,2600,3535,3050,1715,2170,321,2850,6370,2565,1280,1125,2500,1305,3775,2150,2700,1370,5370,2775,2065,7050,3905,6310,3475,852,2810,728,3190,2110,4490,1330,2570,2355,2695,4095,1275,851,3655,16200,3920,2640,6700,3305,3155,1845,13500,809,1220,6700,4585,639,2310,5800,1985,3410,20550,3668,3500,3070,5790,2317,5340,3245,18050,2155,1990,4010,3995,12157,8140,2310,2480,1505,2450,1230,530,1860,1345,2300,4855,2970,423,8550,495,1855,1430,11550,2550,2680,5600,3640,2960,1911,3850,2640,4525,4100,6550,858,2015,6810,2795,2630,1295,5460,5850,1270,980,1560,920,3105,2760,1000,5850,1305,4945,1490,3665,4120,5770,2555,1015,2930,610,752,2135,1535,848,3650,2395,2100,11950,2675,4690,2530,1130,824,706,5350,3015,1050,1516,562,4000,1350,3050,1295,10850,307,2795,4490,23400,2354,4860,39750,234,2650,825,162,2890,2850,6950,1500,4910,8170,5670,1550,3235,672,914,2040,367,4130,3335,3090,2895,2015,3800,2715,6680,507,10350,1030,2515,2115,2615,16050,3265,2000,488,2830,3240,21400,485,805,4230,2700,2860,2525,1250,484,3970,4350,3275,3550,60600,3265,615,1393,1950,2210,4935,4060,226,18250,1685,540,8150,503,9743,2875,3185,1100,1600,1005,734,3785,2430,701,1735,536,814,408,387,998,155 -"2019-08-02",44950,76100,142000,278500,127500,246000,331500,156166,1219000,217000,90100,41500,42750,252000,251500,27100,208500,42800,209000,73400,128500,130500,520000,95800,168500,71400,63600,257500,33900,93100,91200,102000,90900,430000,12550,56270,42117,227500,27850,86000,12650,30400,11950,13000,13600,157000,314500,7280,27300,6930,41900,35350,49200,81600,81400,37750,71700,133000,33700,30150,15800,281500,105000,100000,161300,286760,12700,118500,53800,35250,35650,48650,139000,41550,37600,18700,255500,39050,65100,99600,212524,213500,26700,25800,89100,5650,25750,173900,67400,235000,27800,44142,59400,32600,79500,6910,4650,52900,18100,27650,4765,20650,36700,26400,72900,381701,630000,15700,2470,77500,4055,40550,42250,145199,27200,19650,177500,73000,61900,173200,30700,380000,68900,23150,23900,31100,69900,17350,45700,155500,34250,123900,13700,35700,72700,61200,81700,16100,106000,NA,43550,34150,11400,71500,55600,230000,87500,6490,18300,75800,5280,15250,42150,32868,39950,82200,13250,643000,78100,52600,3110,31200,4010,7280,5590,5810,79955,56100,1188000,7860,6030,4335,11950,NA,15700,47550,140500,13450,13000,5590,35750,NA,54000,11450,82427,52000,19250,31500,56000,32300,149000,15100,11350,20200,164200,13600,19250,90400,14350,14730,19000,27550,98300,45250,32400,19850,238500,22000,88700,8120,14200,32200,22700,118000,76500,21350,27500,28700,9110,22350,229500,10150,55700,4915,42700,13950,22950,36150,21667,65600,65100,14900,18350,77492,9960,119500,54600,5130,91000,36450,31900,NA,15850,80300,13950,154000,33700,22650,10250,4065,35000,22600,18900,26150,8490,58000,12550,63200,17550,31700,36650,29350,43800,21450,24800,17200,11600,2430,17850,43700,42250,3670,52400,40200,2005,30200,48500,39500,5270,26150,83100,37250,11450,2690,26460,29550,14750,28000,96500,66900,29100,25300,27950,29850,2655,13700,17600,63100,47800,601,24700,6160,24500,69500,6270,68000,17900,2895,16650,53700,2180,36500,31100,20900,9460,14250,41450,16000,6070,23200,31850,6520,39500,58500,123000,52200,24400,7787,63100,20550,6530,32350,59500,23200,17800,11950,19650,41600,15550,50245,19200,44333,12250,13150,18100,55500,39300,NA,1400,3095,12850,23200,473000,8550,5880,2065,24250,3745,15750,28950,5180,57000,NA,4445,11090,10450,16700,7470,50990,64600,14800,NA,9490,10750,30550,2225,710,10950,32150,16700,8860,9160,162500,8550,47100,12900,11850,10150,17900,21800,319000,4780,19850,4695,70500,23000,74000,44350,31650,3225,36550,6010,106000,3565,31350,5512,NA,12950,26400,16650,42750,9240,11400,6120,23150,17150,4960,4525,7020,78500,30550,35050,23600,13750,41350,18100,13850,75100,9520,24550,10000,16600,29842,15900,NA,9900,3518,21700,18200,6760,38900,24700,2015,NA,19900,10400,27450,8770,83000,30600,15950,14650,8590,6470,9600,88500,14750,NA,9790,10750,NA,21050,13500,29700,22200,53100,23150,10550,5850,2355,55500,8320,2505,27350,6870,5730,889,7210,13200,3360,9980,3455,12400,22700,11350,8930,18600,86000,8300,18000,1570,22336,6430,45250,514000,17950,10270,24100,43250,6670,30200,6180,5120,7820,5660,9870,9030,630,9100,19000,12850,31150,2190,5190,9400,5440,82000,32600,16200,851,3605,7670,15375,19950,9990,5500,6900,2200,30500,9150,19000,6180,38700,19550,3885,37982,173000,7310,73500,1830,34300,14650,7400,NA,8010,62800,26000,37800,930,86500,40500,16200,5350,4300,1535,4935,57000,2655,6310,13100,24600,2440,37000,10800,17450,7510,46300,36800,23200,9990,7660,7240,10650,24800,29950,15200,3615,10400,14550,49350,2820,2010,18750,4200,8270,35650,14950,11350,36600,2635,186000,13750,13650,67500,9660,8150,18800,15350,22050,26100,NA,19100,3155,12800,35950,10150,13550,6840,11850,2275,17800,9260,2825,22950,8620,2880,2140,4775,12600,1175,NA,2365,9130,4730,21500,4945,2155,19650,56200,8290,8840,40650,9330,5460,107000,1480,6600,4330,23800,421,10200,17750,26550,3240,3800,8320,NA,9210,16850,2700,11850,20800,8290,87500,15750,9360,7460,12850,7050,14850,20100,17300,12200,8600,3990,18900,20300,10800,21400,3585,18800,17950,9740,2695,5260,26500,7405,6450,36100,NA,7300,7900,6200,2460,4780,3135,45300,8310,34000,NA,6640,8010,7140,3800,962,3320,6490,12700,8101,27400,29547,2285,126500,8700,17200,NA,7640,20250,75000,10000,2805,4560,3920,8500,720,3035,5860,72528,21400,7300,2910,1665,50600,2580,14200,5420,4885,1085,32850,2615,9630,17200,6250,5540,2390,9020,10350,9400,12550,20600,13250,NA,23600,10800,11100,12750,5800,17650,9150,18100,33500,5130,44500,7500,10350,58200,5930,3765,12900,4000,2845,5520,19500,19150,8100,4155,24100,4745,NA,916,4505,3175,6960,15050,1050,2690,31000,4475,6530,7980,7210,18750,7740,4065,5920,9310,89600,23450,11000,4380,10550,1720,5750,7660,577,8090,NA,820,6790,5630,10400,5460,13200,13950,1715,10200,5000,2340,5880,12400,1510,15950,2010,8950,97400,7580,63500,9240,5150,3410,7070,4220,8790,15250,6840,NA,22044,9000,7720,1300,16200,6800,13950,1090,40000,8400,15000,6630,26123,11950,3070,18500,5030,28850,7320,4210,11200,8870,1020,4530,5180,16550,2155,11500,240,20050,5190,1146,11050,9140,11900,10900,6070,2335,11400,16500,4555,8590,1140,1300,1950,548,33200,12800,3360,7150,9380,12600,3550,2460,3467,NA,5400,6400,5270,224000,36850,3110,4945,8560,18550,15750,7586,3055,28100,1445,1165,5390,3340,15700,19650,6500,1930,1960,8330,3560,9420,1245,2580,7970,10350,3405,3310,3010,8930,4805,18000,2450,4900,8200,3875,11650,8730,1125,6190,12250,12800,1710,58400,787,17000,13050,8280,6250,76700,9240,41100,8270,16750,1970,21750,2005,13150,3925,17550,3505,12000,1075,9960,17150,15050,6100,1185,4710,5640,1585,1065,5950,7510,1100,7200,8557,2885,837,4970,5110,4745,7364,3650,14900,23600,4970,576,2010,6850,8130,1380,1100,4970,6770,1840,2040,4360,2025,6060,3405,1560,5230,6510,7800,6000,1980,10950,2160,1530,5710,7480,4555,6270,11500,11450,1055,943,4915,1960,3140,3100,5720,20550,14500,29200,5940,1070,9580,9800,12850,3830,NA,292,1120,1050,4300,1505,3390,9940,11000,4480,14550,3450,12450,2595,9650,5070,1780,1450,9000,1295,1725,3140,4285,2250,3295,8320,8240,10105,97000,8470,5860,8270,4715,8020,9150,1650,674,22181,12400,38700,12350,2700,7050,749,2100,6550,7400,1205,11950,11200,NA,2815,2795,10400,6420,1480,9140,8200,3065,160,17850,3990,2195,NA,6970,5830,927,6580,8000,3700,10800,10850,3835,14850,2285,1740,5850,3800,3345,9450,2790,4305,12900,2640,5040,5500,4180,1120,6050,3825,1541,8320,10700,1965,13268,4710,2685,2780,3720,4445,4890,3220,2785,3025,4780,13450,16700,7000,3730,16150,17200,2490,7070,11150,20150,19950,4840,16000,8180,1315,2500,5010,391,2770,5390,6260,717,6200,5670,5200,8800,2690,5800,5430,11450,28200,11650,975,3000,553,3005,5780,27050,8020,2290,3325,17100,6020,899,3790,4165,13850,16150,3924,3070,1960,23850,4620,7200,1720,83500,547,7640,8800,1790,7290,4030,544,1025,3400,2745,14000,2590,9980,11400,1125,1165,6240,2810,4815,1945,2250,1850,6000,901,2180,5500,7000,6166,750,4115,15100,964,4790,1390,2100,5400,39950,7800,2655,6320,16250,2290,2220,11700,1670,689,5900,10399,3920,1465,2140,1820,42250,4500,67400,47600,5300,5050,40450,4255,13350,17050,4995,6200,1355,2385,2000,2380,2720,2750,7410,8000,1005,1605,2805,3530,1630,1995,4755,6600,8600,6670,4050,4820,24850,1165,3305,1405,4680,2830,9940,42200,1775,NA,2980,13000,1240,880,5160,1030,3040,1430,34650,2420,1540,10000,3520,3255,2900,1500,2670,2780,7290,4950,5820,2300,3355,4015,6840,8110,2990,113000,NA,2240,1095,6080,5470,158000,4280,4060,6180,3745,6400,17900,5420,NA,4920,2280,4600,8500,3170,10700,7910,13450,2195,NA,4840,18350,5330,1910,5500,7100,2935,2985,713,6130,3120,NA,1790,1705,1870,3779,882,6060,9130,4685,1980,9230,1095,1950,4555,2040,3780,408,3535,1975,797,3910,3695,18350,1340,1430,4170,11550,5230,10650,4175,17650,1370,4280,8850,2660,5754,27195,3570,8830,1350,1100,9000,2890,4735,8090,8000,1770,NA,11400,8100,7270,1080,12850,10100,1090,12850,7350,6660,1815,2800,4890,3230,2775,2908,4165,4735,40550,6403,4905,18500,1835,8640,7280,1375,5290,4990,2730,2850,7070,5840,5250,5010,2140,6700,5420,7530,3403,1295,2045,1315,3080,32700,16402,12250,6930,1160,8840,8000,5360,5930,1055,1135,3720,NA,4475,8500,17450,533,2855,4120,30100,5860,25850,1380,1460,7010,919,2350,1905,1670,2950,3685,1490,10500,6190,2685,4495,13150,1430,NA,8370,1100,1000,7590,17900,5050,5340,4895,3980,5340,824,3010,3060,3050,5870,3255,3085,2045,12500,6810,5130,5970,3220,1385,2320,101000,971,2640,3520,3000,755,8880,2385,1635,2720,9650,3285,6960,3815,3700,3540,6670,785,917,1560,4130,7800,1450,3810,2565,5360,1445,9930,5490,1160,3910,4310,2355,8040,5360,8320,5770,456,3430,5790,2435,2630,NA,2820,6490,1185,7680,3715,1550,1195,3610,4020,8190,3285,2765,4264,1815,8960,1460,4600,2230,5680,5950,5230,6320,3300,2100,NA,NA,9020,2080,1425,20600,3810,1970,1250,583,2230,60000,5690,3750,8040,8700,7918,2710,5620,4320,4215,4475,6130,2000,5340,2310,11000,2065,NA,5680,8500,3650,1195,4025,18000,2430,8610,4160,1655,9620,2250,433,3590,2245,17100,6430,2045,4400,1590,1155,2325,63600,3513,1105,5100,6850,1831,6000,1655,2660,3025,4390,10000,4080,1360,1210,3875,15350,5040,4855,2180,1425,4065,7300,3715,535,2629,904,2244,1710,1311,844,2850,1875,4400,4925,1400,3810,3285,3880,1020,2515,1630,375,5400,9740,4850,3605,3010,5050,2100,5630,2320,6280,2220,10800,5820,978,1341,1795,27300,4600,1045,5580,1080,6950,6770,2705,3750,1380,2345,14500,3420,4030,6130,1359,4280,6720,3965,3095,5700,8010,863,9900,1495,3845,4700,2725,2025,6130,184,3280,1900,787,11950,4320,16900,965,1665,4805,4570,5250,1035,1125,1990,3370,1715,2950,5803,NA,1880,4940,9160,NA,5023,2700,2870,1675,917,8540,4960,NA,4650,4435,3590,4640,3155,706,1730,561,8080,1820,8800,627,1845,8710,4940,2035,6750,5610,2280,503,1520,1790,5300,1805,637,1050,2475,1788,2610,1430,1435,1331,2455,1270,1310,2960,525,1105,3940,6280,2335,1695,14000,3885,5710,4700,3050,2650,1235,8600,3408,NA,954,5600,1415,3491,3040,1185,1620,1375,6380,12050,805,7720,2350,4374,2325,2035,1455,4565,3055,839,12250,4790,8100,1065,8950,4235,1205,349,4330,773,1405,802,4565,3710,3330,4210,6955,1565,2635,1390,2405,5900,2120,3445,5500,7360,1710,5900,6520,1435,3150,6960,402,1234,2065,620,6330,1715,1895,4709,3130,804,5070,5690,3650,6530,3185,2250,2790,1090,2450,1270,2845,10700,2165,6500,2810,2330,931,5470,3665,3900,1950,982,2427,787,2155,2990,2950,4595,3010,1705,2210,309,2945,6300,2645,1270,1230,2565,1300,3805,2190,2635,1360,5270,2800,2090,7000,3830,6400,3525,840,2880,654,3120,2070,4440,1325,2480,2300,2745,3960,1275,857,3590,16150,3935,2540,6600,3350,3515,1880,13700,810,1210,6850,4685,639,2270,5700,2000,3410,19600,3594,3500,2995,5800,2342,5360,3300,18300,2160,1990,3900,3865,12736,8100,2310,2485,1515,2435,1260,528,1850,1310,2300,4850,2935,423,8640,495,1865,1425,12200,2535,2675,5650,3785,2960,1944,3830,2650,4435,4110,6270,846,1970,6700,2810,2690,1245,5600,5800,1280,979,1530,860,3015,2710,1000,5790,1310,4945,1490,3620,3960,5830,2520,1020,2920,610,750,2100,1580,867,3655,2380,2175,11900,2735,4675,2505,1060,813,725,5340,2955,1030,1579,538,4000,1360,3130,1295,10300,306,2775,4410,23400,2351,4940,39800,233,2580,843,160,2870,2855,6860,1415,4895,8310,5430,1530,3360,672,914,1970,367,4095,3220,3070,2810,2060,3800,2750,6680,506,10250,1035,2480,2155,2620,15850,3230,2080,501,2730,3205,21800,485,805,4230,2700,2870,2455,1265,493,4070,4240,3245,3550,58600,3125,609,1374,1950,2200,5070,4040,211,18250,1665,500,8080,490,10268,2910,2670,1050,1580,935,736,3880,2380,701,1760,536,740,408,387,998,155 -"2019-08-05",43950,75400,138000,258500,127500,242500,315500,138974,1198000,210000,87600,40900,43050,252500,243000,26800,207500,43300,199500,71600,122500,124000,522000,96500,165500,71000,61600,256500,33400,91000,89200,99200,88300,430500,12500,53876,38115,217000,27950,85900,12600,30950,11850,13450,12950,155500,312000,7000,28050,6680,39750,34650,48950,80000,78900,36300,70000,127500,31650,29150,15450,271500,107500,96000,152600,266137,12350,116000,53600,35250,35300,45850,136500,40850,36100,18100,240500,38950,63700,98300,203430,215000,25450,27150,86200,5740,24700,166000,66500,233500,27550,40852,55700,32450,73500,6860,4425,50500,17400,26750,4605,20550,35600,26100,71100,308922,615000,13800,2345,70700,3890,39000,41800,119985,24450,19300,167000,68300,61100,176000,29950,370200,66200,22300,23150,30800,72500,17100,44600,145500,33750,119600,13550,34550,68800,58500,82800,14850,100500,NA,41000,32900,10700,72000,48800,225000,81700,6570,17800,71700,5290,15250,40500,28962,38250,78900,12500,623000,77400,50000,2880,21850,4025,7080,5200,5200,75780,50900,1147000,7680,5640,3850,11600,NA,15300,46700,139000,12900,12250,5550,35400,NA,52500,11000,77663,48850,18200,32350,52600,30700,149000,15000,10400,17750,160700,13200,17250,88800,15000,12817,16500,22000,92300,43350,29650,19400,239500,21800,81000,8050,14000,30050,20500,116000,76500,20200,26950,26450,9560,22350,220000,10050,53300,4500,41550,11750,22350,33500,19833,61200,64000,14350,17400,75709,9230,111000,50100,5060,85800,34900,28400,NA,14800,80600,13200,150000,31000,21350,10150,3985,34350,21100,18300,24750,7900,55100,12050,58000,16000,30000,35000,28500,41250,20200,22300,16200,10650,2280,17050,40050,37700,3390,51500,37200,1885,27350,47750,38850,4205,23800,76300,34550,11000,2520,22715,27650,13600,26200,92300,63900,26600,24650,25400,26500,2440,12500,16700,61700,44550,557,22600,5880,23500,69800,5830,64900,17150,2765,15250,52400,2095,32050,29000,18700,7790,13100,37850,15600,6160,22300,28950,6250,38300,57600,122500,51400,23450,7195,60000,18150,6050,27600,58300,21850,16650,11000,17850,41700,14450,48301,16800,39422,11750,12250,17200,53900,37450,NA,1270,2970,12000,22000,444500,7560,5550,1930,22850,3485,15700,25250,4880,50800,NA,3955,10184,10150,16000,6690,48409,66100,12700,NA,8200,10150,29900,1960,676,10500,28800,14100,8430,8180,160000,7850,46350,12600,9670,9800,16350,19050,321500,4355,19700,4130,67500,23600,73500,41300,30100,3000,35950,5620,101000,3545,29150,4569,NA,12000,24450,15350,44200,8530,10850,5420,21300,15300,4560,4305,6620,74500,27100,32250,22550,12300,39500,17550,13000,69800,8190,26250,9300,15800,26076,15350,NA,9230,3345,20850,17100,6340,31800,24150,1985,NA,18400,12200,25850,8430,83800,30300,16250,14100,8780,5880,9320,86100,14000,NA,8810,10250,14300,18600,12150,28000,21050,51100,21000,10250,5100,2120,52800,8000,2120,23600,6180,5450,805,6550,10850,3195,9580,3275,11500,22000,10400,8200,16600,82600,8000,17150,1480,20827,5870,41450,523000,15750,9184,22000,43250,6770,29600,5690,4885,7500,5210,8850,8880,586,9140,18000,11100,31200,1990,4830,8690,5230,77900,30600,15200,705,3350,7350,14802,18700,9600,5180,6460,1980,31200,8690,18100,5770,38700,15100,3785,32326,170500,6810,70000,1635,29900,13800,6870,NA,7050,61800,21900,35900,848,81000,39250,14950,5010,4155,1400,4505,55500,2290,5780,11700,22150,2295,33750,9880,14900,6690,44300,36400,22150,9730,7330,6090,10100,22000,27100,13700,3255,9750,12000,46700,2635,1815,16850,4230,7300,30600,13750,10400,35200,2445,180000,13100,11900,64000,8170,7010,17150,14650,19750,24700,NA,18500,2810,11900,35150,10800,12550,6520,10600,2100,17050,8340,2680,21500,8150,2755,1915,4140,12000,1065,NA,2230,8680,4555,19050,4800,2060,17750,54000,7970,8000,39750,8500,5430,105500,1920,6400,4020,22600,385,9600,17700,21800,2865,3695,7840,NA,8360,16300,2485,11000,19200,8290,86100,14700,8200,6900,10950,6620,14100,19800,14900,11400,7780,3825,17150,20500,10000,18500,3360,17150,16700,8870,2365,4900,26000,6349,5650,34000,NA,6200,7250,6100,2200,4265,2900,42300,7920,30750,NA,6300,7300,6190,3500,932,3000,5640,12150,6996,26650,29346,2165,119500,7960,15500,NA,7020,18400,69000,8890,2510,3870,3875,7770,670,2900,5550,69284,20450,6780,3110,1575,49100,2415,13500,4950,4840,1010,31800,2470,9220,15950,5660,4950,2185,8650,9930,8950,12350,18950,14750,NA,19800,9400,10700,12700,5450,17100,8300,17200,32550,4705,41800,6790,9990,54400,5300,3385,11850,3630,2430,5280,18750,16800,7590,3900,22200,4185,NA,851,4350,2935,6880,14650,991,2460,30450,4140,7090,7470,6920,17800,7740,3855,5410,8440,89200,21100,9750,3915,10800,1535,5460,7170,548,7120,NA,794,6740,5410,9500,5270,12150,11950,1515,9340,4555,2115,5680,12550,1345,15350,1895,8240,89000,6860,61800,9020,4500,3300,6650,3730,8000,14200,6500,NA,19539,8200,6450,1150,13500,6350,13150,1030,36400,7570,15000,6390,24646,11450,2870,16200,3900,28350,6800,3725,10750,8300,959,4385,4760,15850,1940,10700,217,18300,4850,1022,10150,8770,10950,10100,5910,2150,10200,16000,4100,8050,1035,1020,1770,527,29900,11500,3010,6280,8190,11100,3200,2365,2866,NA,4920,5400,5060,224500,35000,2890,4120,8140,17400,15050,7430,2850,26400,1560,1100,5300,3775,13650,17000,6190,1840,1820,8330,3620,8930,1130,2380,7340,9950,3210,3100,3005,8340,4260,16250,2265,4500,7780,3430,11400,7870,1315,5790,11650,12300,1460,58100,755,16150,12350,7040,6240,74000,8620,39050,7680,16050,1890,18000,1780,12600,3585,16550,3125,11400,1010,9900,16100,13450,5350,1185,4290,5100,1460,1035,5370,7590,1010,6450,7954,2725,771,4305,4860,4220,6794,3600,14200,23050,4675,522,1875,5770,7570,1260,1015,4555,6730,1710,2055,4200,1910,5250,3285,1480,4915,5750,7500,5250,1790,9380,2040,1325,5240,6830,4185,6230,10750,11150,993,857,4415,1805,2875,3175,5200,19350,14200,28900,5110,952,8820,9140,12400,3430,NA,274,1055,986,3870,1410,3130,9210,10650,4480,13100,3200,11050,2255,9000,4830,1665,1285,7500,1230,1470,2850,3950,2145,3020,7940,7070,9222,94700,7550,5170,7650,4700,7800,7380,1685,597,20900,12950,44600,12000,2375,6200,660,1885,6010,7240,1080,11800,10700,NA,2700,2485,9060,5890,1350,9090,8070,2685,154,15700,3615,2215,NA,7510,5290,900,6100,8100,3400,10100,9970,3790,17000,2130,1675,5150,3630,3230,8720,2490,4055,12450,2350,4640,5300,3990,1005,5650,3600,1469,7390,9740,1810,11301,4430,2520,2820,3245,4165,4510,2975,2615,2775,4090,12650,14500,6720,3320,15600,15250,2395,6480,9820,19650,19600,4775,14950,8400,1315,2175,4855,359,2415,4625,6000,661,5650,5320,4645,8000,2550,5200,5250,10350,25800,10700,895,3070,500,2765,5080,25050,8610,2055,3210,14900,5380,808,3555,3830,13150,14500,3524,2825,1765,21000,4130,6770,1630,80100,489,6670,8090,1590,7070,3710,494,986,2950,2950,12550,2310,9760,10650,1035,1080,5460,2615,4545,1680,2000,1795,5540,831,2150,5000,6730,5320,655,3715,13900,863,4150,1275,1865,4850,38800,7450,2180,6020,16000,2100,2220,11100,1500,621,5270,9528,3730,1365,2150,1680,40800,4140,64400,45300,5090,4550,39650,3820,12800,16600,4570,5830,1235,2195,1910,2380,2540,2450,6680,7300,963,1425,2435,3330,1510,1895,4090,5910,8980,6560,3800,4180,24850,1085,3190,1390,4220,2680,9900,40600,1640,NA,2980,12400,1355,769,4805,960,2915,1285,32550,2260,1360,8550,3300,3255,2560,1350,2585,2780,6980,4870,5590,2325,3030,3670,5800,7390,2990,112500,NA,2110,1020,5560,5130,152500,3905,3725,6160,3365,5630,18500,5540,NA,4705,2100,4600,8100,2870,9970,7450,14450,2195,NA,4500,17550,4765,1810,5500,6750,2680,2940,601,5460,2850,NA,1665,1570,1770,3603,763,5190,8450,4170,1790,8170,1005,1950,4230,1990,3780,386,3060,1885,700,3850,3715,16400,1300,1320,4170,11450,4580,9560,3990,16800,1215,3925,7800,2310,5539,26495,3100,8000,1260,1100,9400,2725,4950,8090,7300,1770,NA,10750,7960,6630,1010,11350,8890,992,10900,6780,5920,1815,2445,4215,2855,2720,2900,3815,4470,31000,5752,5870,18100,1660,7797,6500,1290,5030,4955,2670,2675,6190,5610,4865,4885,2075,6000,5420,6690,3049,1180,1825,1180,2945,32300,15325,11000,6470,1205,8490,7470,4950,5620,966,1040,3585,NA,3865,6030,16500,473,2550,3600,30000,5460,25250,1310,1340,7010,836,2205,1750,1535,2895,3480,1355,10000,5700,2420,4055,12850,1475,NA,7700,1005,921,7600,15750,4540,4785,4675,3605,4785,789,2730,3060,3090,5950,2890,2675,1840,11600,6700,4450,5460,3220,1300,2100,95200,800,2475,3635,2960,717,8300,2200,1635,2770,8450,3095,6530,3430,3460,3160,6200,713,860,1435,3630,7740,1340,3425,1800,5020,1345,9000,5210,1160,3835,3700,2185,6140,5060,7650,5110,411,3255,5660,2200,2530,NA,2600,7810,1215,9980,3600,1420,1070,3510,3590,8100,2935,2625,4104,1620,8020,1460,4055,2060,4780,5320,5120,5960,3170,1970,NA,NA,8400,2055,1375,20300,3505,1845,1135,566,2140,58000,5350,3590,7860,8300,7214,2400,4900,4080,3675,4100,5360,1890,4870,2060,9510,1800,NA,5340,8000,3240,1070,3720,15800,2100,6450,3440,1645,8770,2045,390,3480,2050,16250,5550,1880,4060,1470,901,2230,61300,3227,1050,4720,6410,1841,5340,1470,2455,2800,3820,9690,3850,1260,1210,3475,13600,4300,4590,2180,1260,3945,6310,3240,494,2412,842,2142,1525,1282,728,2655,1915,4645,4400,1325,3455,2950,3500,934,2225,1630,355,4900,9190,4670,3180,2910,4470,1975,5630,2160,6000,1935,9900,5250,860,1174,1590,21000,4115,1035,6030,1075,6320,6030,2615,3575,1295,2130,12600,3950,4020,5670,1254,3925,6010,3370,2985,5010,8010,757,9550,1440,3315,4270,3000,1785,5490,175,2985,1790,787,8460,3960,14850,900,1475,4345,4285,4750,938,1010,1680,3155,1625,2490,5324,NA,1725,4385,7290,NA,4572,2500,2580,1430,917,8110,5060,NA,4320,4160,3590,4455,2800,682,1605,497,7720,1670,8080,592,1740,7450,4595,1995,6320,5120,1970,456,1445,1600,4820,1670,591,980,2255,1768,2370,1005,1260,1163,2210,1180,1200,2595,504,1005,3530,6280,1990,1520,13150,3480,4635,4550,2845,2650,1080,7320,3181,NA,875,4870,1200,3217,2810,1140,1450,1275,6200,11000,756,7100,2215,4648,2265,1865,1360,4370,2900,839,11750,4535,7600,959,8030,4055,1115,318,4185,822,1230,702,4200,3600,3330,4100,6179,1535,2340,1205,2280,5310,1670,3275,5270,7690,1615,5850,6030,1210,2775,6880,371,1117,1925,574,5560,1625,1700,4277,3060,751,5100,5050,3500,6090,3010,2250,2610,1060,2280,1130,2735,11250,1885,6310,2500,1950,870,5310,3425,3845,1775,908,2427,665,2040,2850,2750,4680,2810,1570,2085,298,2810,5940,2310,1070,1010,2410,1160,3545,2005,2450,1275,5000,2725,1855,6690,3375,6250,3475,795,2650,525,2870,1900,4165,1175,2075,2300,2580,3635,1170,776,3245,15500,3800,2455,5760,3175,3300,1780,15250,756,1055,6600,4300,639,2010,5500,1910,3065,18600,3310,3140,2620,5060,2342,5200,3000,16050,1900,1840,3590,3785,11337,7400,2205,2410,1400,2285,1130,473,1510,1250,2300,4440,2780,423,8490,495,1695,1210,11400,2300,2550,4870,3610,2765,1750,3550,2555,4085,3880,5610,804,1885,6070,2585,2430,1250,5440,5190,1100,930,1365,752,2410,2560,1000,5550,1310,4945,1490,3280,3690,5220,2175,974,2665,610,729,2090,1455,836,3400,2010,2180,12000,2500,5200,2040,950,757,724,5240,2670,962,1602,521,3630,1375,2810,1150,8730,282,2630,4305,20800,2303,4715,37150,208,2370,739,146,2630,2620,6570,1205,4400,7670,5210,1420,3115,608,914,1945,340,3650,3020,2745,2490,1895,3800,2610,6680,434,10400,927,2370,1985,2465,15150,3000,1965,482,2510,3015,20100,485,805,4000,2350,2390,2350,1080,451,3630,3985,3010,3550,52800,2700,557,1301,1950,1935,4965,3795,182,17650,1660,475,7120,475,9053,2660,2050,900,1455,834,702,3765,2250,701,1635,536,694,408,387,998,155 -"2019-08-06",43500,72000,138500,253000,126000,237000,310000,139929,1176000,208000,85800,40250,42550,247500,236000,26300,206000,41650,195000,70900,122000,123000,508000,96000,163500,69200,60200,256000,33200,87800,88400,96600,88100,423500,12250,51481,38449,217000,27900,85000,12550,29900,11550,13150,12750,150500,307000,7030,25400,6660,39650,34800,48350,80500,75200,35850,70100,124000,31900,28950,15150,269500,108000,96500,150900,264173,12150,112500,52900,33400,35050,44600,133000,40500,35750,18050,233500,39200,62500,96900,201037,215000,23950,26350,86300,5550,24100,162300,67000,230000,28550,41245,54000,31900,70200,6790,4330,48900,17450,25900,4670,20500,34300,25550,70400,319527,619000,13800,2325,68500,3870,37400,41000,125108,23400,19250,163500,68500,59100,175400,29800,344100,68400,21950,21750,30600,67500,17100,43100,142000,33250,109900,13600,34450,68600,58700,86700,14650,98400,NA,41450,33550,10500,72100,46800,227000,80900,5860,17800,69200,5150,15300,40050,28438,37700,78500,12550,623000,76500,49800,2885,15300,4160,6990,5020,5200,74441,49350,1121000,7470,5520,3705,11600,NA,15700,45200,137000,12800,12050,5540,35500,NA,51400,10850,75852,47000,18150,31350,52300,29900,149000,15600,10400,17650,159000,13450,17250,88500,13700,12339,11550,21700,91000,42900,29500,19050,227000,21300,82200,8050,13600,29400,21050,115500,76500,20200,27050,25000,8670,22700,226500,9620,49550,4370,40200,10900,21800,33300,19700,60300,63200,13400,17450,75907,9230,111000,48550,4670,81200,33850,27950,NA,14500,80300,12750,147500,31000,21500,9940,3950,34150,20950,18250,24000,7800,54800,12300,56100,15450,26850,33850,28000,39500,19500,22500,16000,10700,2300,16600,38450,36800,3460,51800,38950,1795,27250,46950,38100,3830,22000,78700,33100,11000,2445,23055,26050,13100,26900,91700,63900,25600,24900,24750,24150,2325,12150,16400,59800,45100,548,21300,5740,23150,72500,5780,62600,17350,2840,14450,51000,2095,30050,29550,18600,7010,12800,38700,15700,6090,22150,27300,6020,38150,56200,116500,49650,23250,6985,60300,17450,5500,27650,57800,20650,12500,12000,17350,41350,13900,45677,16200,38195,11800,11350,15900,53200,36850,NA,1295,2920,11900,21600,444000,7410,5230,1885,22800,3380,14000,26750,5050,49800,NA,4060,10227,9810,14650,6500,47080,66000,12150,NA,8200,9550,29750,1900,640,10500,26850,13500,8140,7580,156500,6900,45700,12100,9660,9350,15800,18950,322000,4275,18600,4095,65200,23350,72900,39900,29500,3000,34450,5480,97100,3580,28350,4578,NA,11800,24850,14400,43350,8230,10800,5020,21450,14850,4410,4130,6440,71700,26400,32750,21850,11700,39500,16900,12500,70200,7890,24800,8700,15150,24646,14800,NA,9020,3272,19800,16750,6100,30800,24450,1880,NA,17450,12350,25000,8280,83000,29900,14950,14200,9060,5460,9310,85300,13450,NA,8700,9640,14300,17950,10850,27650,20100,49300,20250,9950,5430,2075,52700,7690,2105,22000,5790,5350,783,6590,10100,3150,9350,3075,11150,21250,10000,7800,15800,81000,7750,16500,1465,19465,5600,39250,524000,14550,9410,21250,43250,7370,29100,5550,4790,7200,5090,8320,8700,570,8680,17550,11200,30850,1845,4640,8270,5000,74000,30100,15000,720,3320,7320,14181,18050,9470,5150,6200,1895,30800,8310,17550,5550,38500,13000,3700,31010,166000,6580,67000,1585,28050,13450,6720,NA,6700,60800,20950,35000,948,81000,37950,14300,4625,4000,1305,4205,56300,2170,5500,11800,21000,2235,33450,10000,14350,6470,44050,35300,20950,9630,7000,5710,9710,22250,27050,13550,3045,9310,11300,45300,2465,1820,15600,3795,7260,30450,14500,10200,35200,2350,181000,12700,11500,62700,7580,6940,16400,14100,18400,23450,19060,18000,2700,10900,33550,10200,12200,6090,10650,2010,17050,7980,2400,18150,7960,2835,1870,3900,11750,1060,NA,2230,8300,4500,17700,4725,1960,16650,54100,7260,7940,37800,8430,5340,104000,2495,6200,4000,21700,378,9500,17500,18750,2600,3425,7820,NA,8020,15800,2410,10600,18800,7780,83200,14450,7560,6410,10050,6480,13700,18900,14000,10950,7650,3665,16600,20600,9900,17950,3235,16400,16150,8460,2305,4755,25350,5525,5440,32650,NA,5600,6900,6100,2150,4095,2750,40450,7720,29900,NA,6200,6840,6130,3300,930,2875,5270,11750,8054,25700,29547,2020,119000,7650,14000,NA,6800,18050,70000,8810,2440,3820,3800,7650,693,2795,5370,69383,19600,6620,2800,1555,47800,2360,13500,4930,4540,1000,30850,2420,9130,15200,5550,4815,2155,8430,9780,8680,12400,18450,15300,NA,17600,8700,10750,12600,5370,15900,8150,16500,31700,4440,41900,6530,9700,53500,5160,3220,11450,3400,2280,4945,17800,15900,7490,3785,22500,3770,NA,846,4160,2820,6900,14300,973,2200,29800,4080,6480,7460,6780,17100,7740,3765,5080,8430,84500,20200,9440,3815,10400,1570,5510,6850,535,6900,NA,772,6630,5240,8790,5150,13050,11000,1400,8770,4375,2090,5610,12200,1330,15500,1825,7710,88400,6350,62000,8740,4515,3215,6160,3430,7730,14350,6000,NA,18036,7730,6040,1215,12000,6140,12350,982,35300,7400,15000,6210,24455,10600,2700,15900,3460,27600,6470,3775,10400,7990,939,4300,4500,15100,1575,11300,207,17600,4520,960,9750,8800,10600,9700,5710,2030,9930,15450,3855,7250,1035,1010,1665,531,28600,11150,2950,6090,7120,10200,3410,2360,2848,NA,4705,5320,4600,232000,35000,2690,3850,8270,18150,14950,7158,2635,22300,1560,1075,5250,4905,14300,16350,6050,1790,1770,7980,3800,8610,1130,2280,7340,9750,3140,3050,3905,8290,4385,15900,2150,4095,7540,3400,11400,7400,1375,5650,11400,11900,1580,57200,717,16400,12000,6460,5980,73500,8600,38300,7200,14250,1650,17050,1700,12650,3315,15800,3030,11400,1000,8850,16000,13050,5230,1265,4280,4700,1355,1085,5210,7590,992,6240,7915,2750,766,4060,4790,4165,6490,3575,13600,22600,4710,506,1865,5800,7250,1190,1035,4320,6060,1680,2000,4165,1815,4725,3260,1390,4920,5330,7470,4930,1745,8100,2020,1295,5240,6750,3850,6340,10750,10300,956,844,4135,1265,2710,3140,5230,18600,13450,28700,4950,958,7610,8720,12150,3450,NA,270,1035,950,3600,1350,3025,8820,10550,4480,13200,3105,10950,2050,8610,4610,1685,1160,7050,1170,1490,2780,3770,2070,2925,7340,6830,8702,91900,7090,4860,7340,4685,7780,7740,1540,603,20139,12600,49000,11000,2305,5880,607,1765,5940,7180,1055,11300,10300,NA,2695,2370,8910,5560,1295,8860,8000,2605,148,15050,3350,2180,NA,7360,5270,903,5900,8240,3400,9410,9900,3670,14800,2100,1650,5090,3440,3200,8280,2340,3580,12400,2215,4540,5090,4030,978,5440,3385,1379,6740,9370,1735,10980,4370,2365,2835,3075,4160,4370,2850,2450,2630,3800,12650,13800,6740,3320,15350,15000,2430,6200,9500,19400,19600,4765,14650,8350,1315,2215,4395,347,2550,4480,6040,631,5500,5270,4400,8000,2470,5020,5150,9950,25000,10250,820,3740,512,2665,4625,25400,10300,2005,3255,14350,4975,798,3650,3650,12950,13900,3207,2710,1685,20000,4020,6630,1550,79300,489,6200,7770,1540,6870,3650,503,925,2855,2875,12000,2205,9170,9900,985,1055,5150,2595,4685,1590,1930,1710,5540,826,2205,4965,6600,4982,644,3645,13350,842,4030,1275,1725,4500,39500,7100,2120,5910,16000,2730,2220,9850,1385,618,5010,8871,3540,1365,2050,1560,40600,3910,62400,44100,4995,4310,39050,3695,11250,16400,4690,5770,1255,2070,1880,2380,2495,2400,6480,6950,937,1430,2400,3265,1460,1860,3980,5350,8010,6360,3585,4045,24850,1050,3200,1385,4075,2570,9800,39350,1475,NA,2980,12000,1230,762,4390,899,2780,1210,31700,2215,1280,8540,3285,3365,2560,1270,2520,2780,6980,4520,5350,3020,2875,3560,5230,7180,2990,112000,NA,2075,985,5500,5430,151500,3700,3530,5900,3210,5580,17800,5280,NA,4655,1975,4600,7400,2800,8980,7240,13650,2195,NA,4400,16600,4645,1785,5500,6270,2550,2720,565,5280,2850,NA,1560,1505,1765,3666,735,4790,8130,4100,1660,7910,1025,1900,3950,1970,3780,350,2810,1730,690,3545,3515,15650,1220,1280,4170,11400,4525,8550,3945,16550,1185,3920,7500,2290,5304,25408,2985,7790,1210,1100,10050,2605,4165,8090,6970,1770,NA,10350,7920,6150,990,10700,8530,974,10350,6460,5830,1815,2400,4185,2650,2660,2896,3790,4300,28400,5723,6190,18100,1625,7589,6210,1200,4710,4890,2595,2530,6150,5420,4550,4840,2035,5830,5420,6250,3205,1145,1700,1145,2900,32250,14724,10300,6100,1190,8100,6710,4700,5530,953,967,3520,NA,3640,6400,15700,444,2435,3440,29350,5230,25300,1275,1270,7010,807,2120,1660,1600,2540,3325,1225,9900,5470,2355,3755,12200,1480,NA,7170,968,874,7530,15200,4315,4615,4725,3670,4470,800,2520,3060,2975,5990,2880,2690,1770,11000,5830,4200,5100,3220,1300,2110,93600,808,2340,3010,2820,680,7820,2100,1635,2400,8020,2965,6720,3030,3180,2905,5990,680,860,1405,3690,7440,1275,3420,2050,4820,1265,8600,5040,1160,3630,3600,2065,5690,5040,7200,4780,393,3180,5380,2080,2475,NA,2070,8100,1195,8800,3640,1470,1015,3400,3485,7760,2880,2535,3758,1600,8020,1460,4085,1915,4700,5100,4990,5640,3120,1840,NA,NA,8060,2125,1355,19450,3160,1745,1125,550,1975,59600,5150,3545,7890,7980,6576,2390,4295,4080,3700,3900,5160,1845,3840,1975,8670,1800,NA,5280,7620,3005,1020,3530,15550,2030,6620,3440,1620,8600,2030,382,3420,1975,16500,5480,1865,4050,1465,850,2175,61500,3125,944,4430,6380,1841,4745,1400,2300,2800,3365,9190,3970,1200,1210,3510,12850,4525,4550,2160,1200,3990,5720,3135,482,2215,791,2118,1520,1201,695,2550,1870,4210,4390,1330,3325,2840,3320,932,2240,1630,348,4845,9050,4535,3005,2955,4250,1880,5630,1995,5920,1865,9620,4920,832,1112,1470,19000,3895,990,6090,1050,6150,5700,2570,3515,1265,2090,12300,4605,3985,5520,1173,3630,5740,3410,2940,4700,5750,746,8610,1480,3280,4095,3760,1730,5150,165,2925,1750,787,7270,3900,14200,866,1345,4370,4600,4495,937,991,1565,2985,1540,2350,5078,NA,1700,4050,6820,NA,4456,2385,2715,1295,917,7670,4440,NA,4300,3945,3590,4460,2660,674,1500,468,7510,1600,8000,590,1635,6860,4525,2045,4430,4955,1785,449,1240,1635,4705,1610,582,930,2200,1735,2280,1050,1200,1129,2170,1125,1170,2430,508,995,3400,6280,2030,1520,12900,3260,4245,4495,2615,2650,1085,6810,2995,NA,916,4690,1175,3101,2690,1050,1435,1265,6090,10250,698,6900,2150,4329,2330,1710,1385,4350,2800,839,11950,4300,7090,941,7770,3930,1100,331,4055,782,1200,761,4070,3535,3330,3985,5904,1500,2265,1235,2255,5260,1400,3170,5000,9500,1540,5690,5910,1215,2435,6890,359,1071,1730,569,5140,1630,1675,4008,3035,735,4770,5100,3505,6030,2990,2250,2480,1015,2200,1100,2580,11500,1945,6230,2315,1945,825,5350,3450,3565,1775,856,2427,487,2000,2820,2530,4930,2610,1510,2015,295,2655,5810,2300,1050,954,2165,1040,3415,1910,2330,1225,5000,2695,1765,6310,3380,6080,3425,826,2400,510,2505,1800,4155,1140,1870,1920,2440,3550,1090,751,3175,15000,3700,2500,5460,2965,3280,1750,13300,730,1075,5490,4295,639,1955,5850,1860,2845,17850,3280,3000,2745,5090,2260,5340,2850,15250,1870,1780,3660,3625,11433,6820,2195,2300,1395,2110,1115,473,1395,1255,2300,4300,2660,423,8290,495,1610,1230,12150,2150,2430,4560,3480,2700,1655,3485,2440,4165,3850,5050,792,1845,5920,2435,2345,1230,4800,5100,1020,903,1410,777,2405,2365,1000,5390,1240,4945,1490,3200,3590,5010,2165,968,2625,610,689,2160,1395,837,3200,1970,2025,11500,2400,4270,2170,970,717,723,5730,2610,984,1484,506,3500,1190,2640,1060,9230,280,2500,4255,19850,2222,5430,33000,195,2370,717,149,2490,2685,6400,1190,4370,7230,5190,1395,3065,594,914,1955,330,3535,2960,2630,2420,1750,3800,2620,6680,409,9970,914,2255,1940,2375,15350,2925,1875,466,2450,2980,19350,485,805,3810,2500,2320,2095,1060,440,3450,3755,2960,3550,52500,2610,543,1201,1950,1880,4685,3550,176,16600,1505,460,6380,468,8115,2470,1885,885,1430,841,690,3740,2135,701,1635,536,632,408,387,998,155 -"2019-08-07",43200,73300,137500,249500,127000,238000,315500,141839,1161000,205500,84500,39550,42100,244500,235500,26400,200000,42050,195000,69600,123500,123000,511000,96400,163000,68100,59600,242500,32750,85100,88700,93900,88600,425500,12100,52180,38401,221000,27250,81500,12600,29000,11600,12800,12650,151000,302000,6980,23900,6520,38800,34450,48400,78500,74700,36700,70000,122500,31200,28550,15100,266000,107000,96400,153700,262700,12000,110500,51400,34600,34300,45900,131000,39900,35500,17050,226500,38650,62400,95600,201515,208500,24000,25700,85900,5460,23150,160700,68600,223000,29550,40607,55900,31000,70000,6640,4250,50100,17150,26000,4515,20500,35650,24400,69300,331203,610000,13850,2335,70900,3865,37500,42500,117264,22300,18750,155000,67100,60600,184700,28750,345100,66400,21450,22950,30500,72800,17300,43100,143000,33200,108200,13000,35300,68000,60200,84100,15050,100000,NA,41500,33200,10650,70100,48400,227000,84300,5690,17800,71200,5100,15050,40600,29296,37000,78600,12950,603000,77000,48150,2905,14200,4160,6900,5150,5260,72314,51000,1057000,7460,5630,3890,11450,NA,15500,45000,136500,12650,12350,5540,33800,NA,51300,10850,76615,52500,18250,31500,54100,30350,149500,15700,10750,17850,166000,13450,16850,87800,15450,12578,10200,23650,87700,43750,29800,19550,232500,21700,82200,7970,13800,27850,21250,114500,76500,19900,26500,26350,9110,22450,229500,9560,51300,4560,41750,12000,21900,33000,19833,61200,65000,13550,17250,75610,9400,112500,48500,5330,81200,34800,28750,NA,14500,81000,13550,147000,32900,19500,9970,4030,33600,21100,18550,23350,8590,56800,12100,61600,15850,29350,33900,27100,39200,20700,23450,16700,10550,2330,16800,38600,39500,3400,51700,38450,1825,26550,48000,39150,3885,25750,78500,33000,11000,2485,23444,27900,13700,28200,93100,65700,26000,24500,25400,25900,2400,12550,16150,60500,46150,551,22250,5740,22550,75700,5750,60100,18450,3690,15050,51100,2035,32000,30100,19450,7010,13400,38500,15550,6000,21550,27250,6520,38150,57100,115000,48500,22900,7100,60800,18700,5640,28050,57400,22200,10400,11450,17900,41400,13400,47864,16300,40013,11800,11750,17150,54100,35300,NA,1305,3130,13000,21350,437500,7460,5350,1940,23300,3500,15600,28750,5040,53700,NA,4160,10097,9730,14900,6620,48409,63000,12450,NA,8500,9950,30100,1950,653,10750,28650,14050,8140,7600,155000,7020,46150,12150,10150,9320,15900,19450,319000,4255,19700,4290,67600,23550,73400,39250,29950,3120,33950,7120,100000,3585,28350,4690,NA,11700,25950,15250,45950,8490,11150,5240,21800,16000,4560,4135,6620,73400,27000,33150,22350,12150,39400,17250,11950,70200,8000,28000,9330,15500,26172,14300,NA,9430,3290,20200,17050,6180,32800,25000,1955,NA,18150,11550,24700,8610,84100,30250,15150,14300,9800,5940,9140,85200,13750,NA,8580,9940,16450,18950,11200,29850,20050,50000,20500,10100,5650,2100,54000,7700,2100,22300,5790,5510,775,6810,10700,3165,9700,3000,11300,21050,10150,8200,16550,80100,7580,16800,1480,21119,5820,39150,533000,14800,9501,22600,43250,7440,29950,5800,4755,7360,5310,8600,8690,579,9130,18150,11350,30000,2020,4790,8740,5300,76100,31050,14950,749,3475,7300,14802,18250,9590,5640,4340,1915,29800,8390,18300,5630,38150,13350,3540,32619,166000,6800,68300,1650,29500,13500,6840,NA,6840,61300,21750,36200,1005,79800,40000,14950,4620,4050,1345,4255,55600,2310,5530,12100,22100,2330,34200,10200,14400,6580,44400,35300,22150,9600,7110,6320,9770,22000,27300,13950,3300,9370,11750,45650,2475,1850,15900,3900,7410,32000,14900,10500,35200,2430,180500,13750,11800,64000,8310,7240,16950,14500,18650,23650,20442,18700,2795,11300,32900,11600,12900,6180,11050,2035,16600,8080,2545,19900,8260,2785,1925,4035,11800,1095,NA,2325,8490,4600,18800,4835,2020,17150,54500,7690,8600,37000,8390,5270,105500,2495,6200,4010,24900,390,9700,17700,19600,2700,3605,8150,NA,8310,16850,2610,10950,19650,7600,83200,14150,8380,6720,11600,6700,13950,18900,14750,11350,7770,3680,16950,20500,10250,18600,3300,15000,17000,8500,2380,4740,29150,5719,5670,30900,NA,6070,7180,6200,2315,4345,2755,41250,7770,29300,NA,6170,7020,6320,3495,959,3115,5670,12200,8072,27300,29497,2080,116000,7980,15000,NA,7040,18550,70400,9200,2610,3885,3895,7690,726,2785,5440,69284,19400,6740,2780,1940,49000,2410,13500,5300,4575,1030,31050,2525,9380,15500,5650,4900,2230,8250,10000,8890,12450,18750,14900,NA,17900,8800,10650,12850,5460,16300,8100,16800,32150,4660,42900,6660,9650,54700,5300,3370,12100,3620,2465,5030,17800,17400,8020,3860,22950,3870,NA,859,4160,2880,7030,15000,1010,2490,29600,4060,6610,7550,6810,17550,7740,3660,5350,8520,86000,19900,9770,3890,10500,1600,5970,7180,546,7330,NA,765,6740,5370,9160,5230,13600,11700,1570,9360,4630,2150,5530,12500,1370,15250,1875,8150,88700,6590,63100,8720,4900,3250,6400,3475,8190,14950,6180,NA,18386,8170,6010,1250,12250,6370,13000,1010,37050,7750,15000,6370,25885,10900,2800,16600,3825,27300,6550,3785,10600,8020,946,4310,4500,15350,1770,11600,210,18000,4580,1076,10000,9100,11050,10000,5780,2190,10050,15200,4020,7230,1095,1030,1680,529,29550,12000,3135,6150,7390,10950,3150,2400,2974,NA,4900,5340,4595,244500,34050,2780,3980,8300,18000,15750,7012,2685,22800,1605,1140,5250,4455,15200,17350,6180,1880,1845,8110,3725,8520,1185,2320,7390,9740,3125,3190,3875,8410,4585,15800,2175,4200,7720,3260,11450,7430,1285,5660,11400,12100,1575,57600,715,16700,12200,7020,5880,75900,8760,38600,7950,15250,1200,16800,1670,12750,3355,15500,3105,11850,1005,9110,16200,13400,5490,1150,4310,4940,1375,1090,5500,7650,1005,6520,7925,2710,791,4200,4775,4230,6804,3575,13650,22600,5070,538,1890,6000,7470,1260,1065,4490,6190,1695,2265,4220,1815,4805,3300,1385,5140,5540,7470,5030,1770,8180,2015,1270,5340,6760,3975,6520,10750,10800,1005,878,4415,1275,2835,3340,5450,18800,13600,28750,5170,981,8000,8920,12200,3530,NA,262,1085,960,3480,1420,3190,8950,10900,4480,13000,3210,11550,2145,8450,4760,1675,1290,6990,1230,1530,2960,3870,2075,3025,8070,6830,9055,90300,7310,5070,7460,4705,7310,7690,1345,619,20259,11550,46000,10400,2470,6100,611,1825,5850,7230,1280,11400,10350,NA,2710,2490,9170,5680,1305,9280,7950,2700,192,15450,3580,2145,NA,7430,5370,917,5980,10700,3435,9660,9970,3705,14700,2110,1645,5160,3520,3195,8500,2380,3645,12600,2325,4540,5100,4145,1015,5480,3495,1424,6940,9690,1820,11255,4340,2455,2785,3155,4190,4510,2950,2480,2660,3910,12600,14100,6740,3470,15400,15250,2390,6090,9790,19500,19600,4740,15350,8340,1315,2260,4425,348,2600,4610,6050,646,5580,5460,4620,7760,2535,5140,5180,10200,26000,10600,1025,3525,522,2770,4950,25000,9330,2065,3220,14750,5140,810,3570,3925,13150,14600,3240,2870,1715,20050,4145,6750,1515,80900,505,6730,8010,1605,6880,3675,510,925,2985,2920,12100,2345,9180,9430,1000,1085,5110,2700,4870,1610,1960,1560,5660,834,2180,5270,6500,5213,655,3850,13800,859,4185,1285,1805,4545,39750,7210,2170,5980,15800,2880,2220,10500,1415,642,5100,8909,3215,1400,2120,1570,41150,4055,62200,44900,5040,4390,38850,3970,11200,16350,4805,5760,1190,2085,1985,2380,2470,2520,6540,7000,977,1515,2420,3360,1535,1875,4225,5380,8300,6410,3775,4320,24850,1075,3175,1380,4165,2730,9700,40250,1510,NA,2980,12100,1320,792,4400,924,2815,1300,31300,2310,1340,8340,3285,3510,2605,1300,2555,2780,6990,4535,5300,3180,2805,3520,5500,7330,2990,109000,NA,2085,1000,5550,5370,152500,3815,3560,6030,3375,5860,18200,5320,NA,4765,2075,4600,7700,2895,9400,7600,14300,2195,NA,4550,16550,4780,1815,5500,6340,2615,2750,545,5430,2800,NA,1605,1540,1765,3774,742,5020,8340,4100,1800,8260,1115,1955,3955,1980,3780,359,3015,1775,712,3570,3850,16150,1355,1340,4170,11450,4710,8990,4040,16000,1290,4050,7670,2170,5246,25513,3065,7870,1250,1100,9120,2700,4200,8090,7230,1770,NA,10400,7950,6430,1005,11150,9190,999,10750,6570,6170,1815,2360,4375,2870,2700,2900,4915,4325,31100,5920,6280,17850,1655,7817,6410,1215,4760,4870,2550,2615,6310,5460,4745,4995,2075,6150,5420,6520,3020,1200,1740,1170,2915,32100,15024,9900,6350,1170,7570,6960,4810,5670,988,1020,3450,NA,3785,6880,15350,470,2475,3570,30100,5020,25750,1350,1305,7010,844,2170,1715,1615,2570,3340,1275,10050,5570,2400,3850,12100,1550,NA,7410,985,905,7530,15300,4395,4600,4725,3775,4690,815,2635,3060,3030,6250,2995,2750,1830,11500,6200,4345,5240,3220,1320,2155,94300,864,2345,3910,2830,678,8180,2205,1635,2400,8270,3040,6610,2955,3300,3165,5950,702,859,1460,3755,7060,1330,3550,2170,4970,1250,8700,5040,1160,3750,3740,2130,5850,5310,7790,4820,393,3255,5440,2150,2470,NA,2275,7890,1180,9500,3640,1400,1030,3335,3555,8090,3000,2560,3843,1615,8050,1460,4080,1980,4395,5280,5030,5640,3040,1870,NA,NA,8100,2180,1425,19750,3600,1755,1220,557,2015,58700,5360,3730,7740,8160,6717,2610,4120,4065,3850,4140,5270,1860,3900,2090,8690,1825,NA,5280,7860,2980,1075,3630,15500,2145,6610,3500,1610,8400,2035,384,3180,2080,16950,5780,1930,4020,1470,914,2230,61400,3163,982,4460,6450,1823,4830,1430,2300,2850,3785,9430,4060,1265,1210,3495,13150,4520,4570,2125,1310,4000,6000,3295,498,2225,816,2190,1570,1269,727,2570,2430,4395,4355,1335,3510,2910,3405,956,2260,1630,349,4860,9000,4570,3200,2990,4195,1905,5630,2075,5800,1935,9890,5000,856,1140,1550,22250,4105,1180,6090,1035,6300,5980,2515,3445,1300,2165,12500,4400,3860,5540,1235,3725,5960,3550,2940,4830,5730,786,8510,1470,3465,4210,3430,1795,5400,172,3015,1800,787,8600,3960,14000,865,1370,4490,4905,4535,890,1065,1635,3020,1585,2505,5230,NA,1780,4215,6870,NA,4739,2460,3150,1255,917,8020,4500,NA,4315,4055,3590,5500,2700,666,1505,474,7690,1725,8360,583,1660,7020,4540,2145,4220,5140,1905,449,1290,1655,4780,1630,580,952,2250,1703,2350,1220,1270,1202,2280,1150,1200,2400,506,1015,3515,6280,2055,1540,10700,3340,4995,4260,2705,2650,1140,7100,3005,NA,916,4610,1220,3199,2815,1095,1490,1270,6000,10250,698,6930,2195,4587,2430,1730,1390,4350,3030,839,11950,4340,7250,978,8350,3955,1125,320,4110,777,1230,766,4100,3575,3330,3960,6179,1530,2355,1255,2225,5460,1820,3200,5180,8690,1495,5700,5850,1280,2525,6980,381,1086,1805,593,5440,1690,1675,4008,3035,750,4900,5230,3565,6090,2990,2250,2670,1015,2260,1135,2700,11050,1990,6240,2440,2040,841,5340,3560,3605,1815,877,2427,552,1990,2845,2595,4700,2685,1535,2050,294,2715,5830,2370,1110,995,2265,1115,3565,2085,2360,1285,5130,2695,1815,6300,3555,6170,3455,866,2425,500,2630,1830,4100,1180,1930,2100,2445,3615,1140,773,3060,15600,3795,2515,5690,3055,3415,1795,14350,734,1090,5320,4345,639,1940,6290,1810,2970,18000,3658,3100,2620,5170,2271,5550,3020,16300,1950,1775,3790,3620,11916,6960,2150,2330,1420,2155,1145,470,1615,1275,2300,4380,2775,423,8280,495,1695,1280,13200,2265,2580,4800,3475,2655,1589,3605,2510,4085,3870,5200,795,1840,5890,2490,2510,1230,5050,5080,1325,902,1410,782,2390,2425,1000,5420,1340,4945,1490,3315,3610,5230,2810,970,2705,610,709,2120,1435,859,3445,2050,2150,11000,2540,4275,2160,1010,719,678,5830,2710,1000,1638,535,3510,1250,2515,1110,9550,284,2505,4255,20350,2229,5160,30450,196,2355,745,157,2490,2730,6810,1205,4455,7420,5210,1400,3150,586,914,1935,334,3645,3090,2630,2550,1790,3800,2620,6680,430,10200,920,2460,1985,2505,15050,3000,1930,465,2495,3140,19900,485,805,3970,2545,2400,2210,1050,455,3530,3755,3045,3550,53600,2695,555,1233,1950,1935,4415,3745,180,16600,1525,467,6550,466,7949,2460,1895,903,1495,860,701,3740,2135,701,1565,536,600,408,387,998,155 -"2019-08-08",42650,72300,140000,249500,130000,236500,318000,147092,1160000,205000,84400,39250,41200,240500,236000,25450,201000,43050,199000,68800,127000,125000,520000,97700,159000,68600,59600,250000,32800,85100,89900,94400,89800,447000,12100,54175,39592,222000,26900,82600,12400,29650,11500,12450,13000,154000,305500,7050,24050,6610,40000,34300,47800,81000,78600,36450,70600,124500,31900,28650,15150,272000,107000,99700,161900,263191,12200,110500,53200,34150,35750,48100,137000,38850,37100,17350,232000,39800,63600,97300,205345,213500,24200,25850,86200,5530,23600,172000,70600,221500,30650,40558,58900,32350,72500,6690,4260,52700,17600,26150,4665,20500,37800,25400,71100,341322,614000,14950,2345,73600,3910,37750,43850,125748,23300,19450,173500,72500,62700,179700,29400,377900,69100,21850,23350,30600,74200,17400,43550,153000,34600,108400,13350,35950,68600,63400,84200,15500,102500,NA,41950,33650,11000,71500,50300,230000,85100,5890,18800,71500,5020,15250,41850,30582,37650,80700,13200,615000,78800,50200,3080,14650,4160,6900,5260,5300,73575,53600,1097000,7630,5670,3990,11650,NA,15900,45800,138500,13150,12550,5560,35450,NA,52800,11250,76043,53900,18900,32200,56600,30550,149000,15650,11200,18900,163500,13950,17150,89000,15150,13104,11500,24400,93500,44850,30850,20000,230000,22350,82900,7970,14450,27950,22050,123500,76500,20450,27750,27100,11350,22550,231500,9660,54600,4660,42650,12000,22500,32200,19667,62300,67300,14050,17650,74916,9740,116500,52000,5400,83900,35100,29750,NA,15300,80600,13600,150500,34250,20550,10100,4085,34050,21300,18450,24000,8680,58500,12950,64800,16600,29450,34600,27300,40800,20500,26000,16600,10750,2495,16800,39650,39700,3545,55700,39500,1900,28150,48900,39250,4230,27300,80900,34800,11350,2540,24174,30350,14500,27850,95500,65800,27100,24500,26400,26750,2550,13300,16150,60500,47100,572,23300,5870,23100,75000,5930,61700,19500,3425,15700,51700,2110,33400,31000,20350,7330,13900,39200,16100,6370,21850,28100,6520,38400,57300,117500,49800,23350,7281,64800,19600,5730,29500,57400,23050,11800,11700,18400,41550,14300,48690,17650,41650,11950,12150,18250,54400,36250,NA,1360,3235,13400,22200,439000,7860,5550,2005,24700,3660,15900,32050,5020,56700,NA,4335,10615,10100,15000,6890,51459,64700,13850,NA,9210,10550,30600,2065,671,11150,30500,14750,8380,7990,156500,7380,45950,13300,10550,9380,16600,19950,320000,4385,19950,4530,71000,23950,73300,42750,30000,3220,34200,7480,105000,3695,31150,4928,NA,12200,25950,15950,46600,9380,11200,5440,22800,16750,4755,4280,6900,74800,28100,34500,22300,12750,39650,17100,12550,72500,8630,27450,9510,15850,27125,15000,NA,10000,3336,21300,17650,6350,34500,25150,1970,NA,19750,10950,25250,8800,85400,30750,14800,14650,9310,6100,9350,84900,14200,NA,9590,10500,16650,20750,12000,29900,21150,50800,21200,10350,5730,2165,55400,7910,2255,23650,5980,5550,811,7010,11100,3275,9910,3155,11650,21450,10850,8450,17300,80900,8900,17050,1575,21800,6130,41550,545000,15750,10134,22550,43250,7500,30500,6120,4915,7600,5640,8820,8990,601,8530,18400,11950,31000,2030,4975,8950,5310,80300,32500,15050,786,3690,7280,15279,18550,9800,6130,4750,2020,32550,8600,19650,5880,38100,15800,3690,33789,166000,7150,68200,1745,32100,14150,6960,NA,8120,61800,22800,36950,1120,81100,40900,15350,4940,4175,1400,4450,57000,2500,7180,13000,22800,2480,34500,10600,15200,6820,45800,35150,22950,9720,7200,6540,10100,22850,28750,14550,3415,10300,12200,47400,2625,1960,17550,4040,7810,33700,15100,11000,35200,2555,181500,14100,12350,67000,8570,7480,18050,15250,19750,24400,21529,19350,3135,11900,33400,11500,13300,6320,11250,2100,18300,8700,2630,21500,8600,2835,2030,4310,12050,1130,NA,2535,8720,4695,19750,5020,2055,18000,53500,7990,9000,36200,9050,5320,108500,2510,6190,4350,24800,405,10150,17850,21850,3300,3695,8250,NA,8530,16950,2695,11250,20650,7700,84000,14750,8450,7200,12200,6790,14100,19250,15950,11600,8010,3775,17700,21200,10600,19250,3415,15300,17250,8960,2500,4935,30850,6339,5800,32250,NA,6400,7330,6200,2380,4550,3015,40850,7900,30500,NA,6260,7320,6750,3710,983,3175,6090,12650,8288,29500,29446,2225,118000,8310,15700,NA,7450,19150,73100,9440,2700,4050,3930,7890,745,2845,5440,70464,20450,6900,3000,1815,49800,2610,14800,5300,4625,1070,31300,2645,9470,16100,5960,5130,2275,8280,10200,9060,12450,19750,14250,NA,19000,9400,10900,13050,5580,16900,8460,17500,33050,4830,43450,7040,9820,57000,5300,3550,12850,3800,2540,5120,17800,17750,8000,4085,23200,3995,NA,906,4375,2995,7050,15200,1055,2480,30500,4200,6800,7880,7010,17650,7740,3780,5930,9060,86700,25850,10100,3995,10450,1640,6000,7490,571,7780,NA,774,6900,5430,9670,5480,14000,12050,1605,9720,5070,2210,5690,12650,1400,15800,2000,8470,93100,6830,63400,8730,5120,3415,6910,3690,8330,15800,6400,NA,18913,8510,6450,1280,12800,6580,13800,1025,38200,8180,15000,6560,26982,11200,2860,17450,4080,27450,6860,3870,10600,8020,967,4360,4710,15600,1985,11600,220,18300,4720,1097,10550,9430,11250,11100,5980,2360,10300,15650,4140,7390,1130,1155,1755,535,31100,12300,3280,6770,8040,11500,3175,2455,3096,NA,5100,5470,4825,237000,34050,3010,4390,9000,18550,15500,7041,2765,23600,1600,1155,5230,4065,15350,18300,6600,1880,1920,8380,3750,8980,1215,2405,7540,9900,3210,3360,3880,8770,5080,16800,2275,4310,8150,3330,11700,7760,1225,5870,11650,12250,1615,57900,713,16500,12200,7310,6030,75100,9030,40000,8350,15050,1380,18850,1735,13300,3450,15300,3255,12000,1050,9760,16250,13900,5750,1075,4560,5170,1425,1095,5740,7760,1050,6780,8251,2740,823,4310,4960,4390,7069,3575,13900,22700,5090,542,1975,6290,7900,1330,1110,4695,6400,1790,2580,4265,1955,5530,3370,1510,5410,5970,7520,5280,1860,8620,2085,1345,5470,7000,4130,6460,11300,11200,1045,960,4610,1255,2930,3375,5650,19600,14300,29100,5560,1015,8600,9300,12450,3610,NA,278,1160,1005,3610,1455,3310,9200,11150,4480,13000,3335,11650,2350,9110,4875,1730,1355,7310,1240,1565,3035,4010,2185,3160,8560,6930,9487,91700,7510,5300,7840,4730,7400,8170,1505,648,20860,12100,43200,11050,2640,6400,676,1905,6210,7200,1245,11550,10750,NA,2755,2650,9740,5860,1365,9320,8090,2875,178,16100,3645,2165,NA,7690,5780,1050,6310,9660,3490,10150,10350,3810,14300,2205,1700,5270,3605,3230,8910,2545,3810,12600,2445,4630,5130,4110,1080,5530,3670,1469,7410,10350,1980,11804,4465,2565,2830,3330,4310,4700,3115,2575,2795,4125,12800,14800,6810,3620,15450,16100,2435,6520,10350,19750,20100,4850,16150,8340,1315,2310,4505,362,2810,4695,6190,688,5850,5710,4830,8000,2590,5450,5300,10900,26600,10950,990,3455,534,2865,5030,26100,8940,2170,3280,15250,5370,860,3600,3990,13900,15250,3430,2930,1845,20850,4310,7090,1620,81700,510,7020,8270,1695,6820,3705,526,925,3115,2995,12500,2630,9340,9660,1060,1120,5480,2855,5470,1710,2065,1585,5740,863,2230,5380,6640,5484,669,3980,14200,881,4500,1310,1905,4700,39950,7700,2405,6170,16400,3035,2220,10750,1480,644,5230,8948,3135,1435,2155,1675,41350,4385,63800,45350,5090,4505,40000,4075,12350,16350,4935,5930,1160,2115,1980,2380,2530,2675,6880,7200,1000,1535,2415,3490,1610,1870,4520,5500,8190,6610,3980,4485,24850,1120,3395,1375,4450,2840,9600,40450,1580,NA,2980,12300,1245,833,4600,992,2970,1345,32000,2405,1435,8940,3430,3515,2720,1335,2615,2780,7260,4645,5450,2880,2995,3630,5670,7570,2990,112000,NA,2165,1010,5720,5300,153500,3940,3715,6280,3570,6140,19050,5700,NA,4875,2235,4600,8230,2980,9530,7850,14050,2195,NA,4690,16700,4950,1870,5500,6330,2830,2850,575,5630,2930,NA,1650,1555,1795,3929,787,5260,8840,4380,1800,8530,1120,1975,4170,2095,3780,416,3085,1900,744,3855,3855,17450,1440,1430,4170,11550,4900,9780,4115,16850,1320,4270,8030,2210,5324,25443,3400,8150,1300,1100,8770,2790,3965,8090,7510,1770,NA,10450,8030,6690,1050,11600,9330,1065,11550,7160,6550,1815,3065,4510,2970,2740,2908,4700,4480,37000,6078,6400,18150,1735,8253,6730,1325,4915,4885,2575,2615,6600,5670,4890,5030,2105,6230,5420,6910,3100,1250,1810,1240,2970,32800,15375,10550,6610,1190,8990,7330,4975,6000,1030,1080,3505,NA,4055,7120,15650,497,2625,3690,28800,5200,25850,1395,1360,7010,909,2275,1785,1655,2690,3515,1365,10250,5710,2660,4005,12200,1550,NA,7980,1045,937,7640,15450,4505,4760,4725,3930,5200,820,2660,3060,3030,6360,3110,2630,1900,12150,6290,4520,5480,3220,1350,2235,97200,893,2535,3990,2875,680,8670,2350,1635,2440,8910,3150,6700,3130,3525,3305,6190,714,877,1520,4040,6990,1380,3715,2230,5170,1280,9090,5200,1160,3880,3855,2225,5850,5380,7720,4950,417,3360,5680,2225,2535,NA,2570,7250,1175,10500,3680,1435,1065,3370,3760,8270,3130,2620,4053,1715,8410,1460,4170,2030,4615,5870,5060,5750,3045,2005,NA,NA,8310,2270,1415,20000,3615,1830,1260,610,2110,58100,5950,3770,7410,8440,7261,2700,4315,4080,4115,4340,5580,2045,4080,2230,8910,1855,NA,5400,8090,3035,1135,3820,16600,2270,6830,3795,1620,8450,2110,417,3115,2150,18000,5960,1985,4045,1530,960,2280,61800,3343,1040,4575,6650,1887,5000,1540,2345,2895,3770,9970,4280,1350,1210,3690,13950,4675,4695,2170,1345,4100,6290,3600,510,2282,857,2244,1620,1324,789,2735,2445,4670,4580,1340,3630,3000,3740,1020,2290,1630,357,5170,9050,4650,3330,2985,4345,2005,5630,2190,5940,2030,10300,5220,916,1198,1625,22400,4245,1135,6240,1070,6530,6160,2575,3480,1400,2260,13250,4340,3935,6170,1278,4070,6330,3760,2935,5310,5770,810,8800,1475,3645,4385,3450,1855,5760,175,3120,1860,787,8290,4200,14750,912,1465,4640,4675,4690,965,1195,1745,3110,1640,2695,5404,NA,1905,4430,7900,NA,4806,2550,3345,1350,917,8400,4715,NA,4505,4195,3590,5550,2890,695,1565,523,7830,1755,8570,602,1710,7540,4650,2145,4340,5410,2125,467,1270,1690,4920,1675,591,988,2365,1840,2500,1300,1320,1245,2390,1180,1270,2545,505,1025,3700,6280,2120,1610,11200,3450,5090,4445,2895,2650,1180,7550,3135,NA,933,4825,1370,3253,2920,1155,1500,1320,6060,10500,723,7320,2290,5398,2340,1810,1430,4310,3185,839,12100,4425,7640,1030,8360,4225,1125,327,4215,777,1300,792,4250,3570,3330,4030,6354,1540,2445,1285,2280,5760,1625,3415,5340,8840,1510,5840,5950,1335,2705,7350,392,1154,1870,610,5800,1705,1805,4313,2995,774,4895,5510,3645,6400,2990,2250,2740,1150,2360,1195,2845,11250,2165,6370,2570,2080,884,5400,3510,3615,1900,912,2427,611,2050,2930,2800,5080,2785,1600,2140,293,2925,5980,2425,1160,1055,2350,1190,3740,2165,2395,1320,5180,2700,1910,6410,3695,6280,3505,849,2510,509,2695,1955,4160,1230,2010,2045,2500,3755,1230,784,3280,15900,3895,2640,6000,3170,3475,1780,13450,781,1125,5640,4470,639,1990,6700,1810,3015,18800,3771,3275,2800,5500,2301,5580,3140,17000,2010,1860,3860,3745,11819,7310,2210,2300,1500,2195,1255,495,2080,1320,2300,4400,2935,423,8500,495,1745,1400,13300,2420,2665,5340,3795,2780,1651,3700,2575,4300,4090,5560,812,1920,6070,2630,2660,1205,5300,5450,1370,921,1500,793,2610,2510,1000,5730,1360,4945,1490,3480,3745,5480,2970,1000,2825,610,722,2120,1530,878,3570,2180,2110,11000,2620,4840,2215,1040,744,692,5950,2915,1000,1706,565,3690,1270,2620,1165,9500,285,2570,4270,20450,2232,4995,33250,200,2425,777,156,2615,2780,6550,1355,4675,8050,5290,1450,3145,608,914,1940,350,3660,3160,2710,2635,1870,3800,2675,6680,474,10250,894,2555,2015,2540,15800,3150,2015,473,2560,3270,21050,485,805,4030,2650,2440,2260,1120,452,3610,3820,3225,3550,55300,2935,565,1315,1950,2030,4455,3755,188,16950,1615,483,7090,464,8474,2630,1900,970,1535,916,742,3830,2175,701,1625,536,670,408,387,998,155 -"2019-08-09",43150,73300,142500,269500,132500,243500,317000,148525,1181000,208500,85400,39250,41050,242000,247500,25200,201500,43450,200000,69000,132000,125000,528000,99600,159500,69100,60300,245000,32700,86200,88600,96700,90000,444000,12150,54973,39259,221000,27000,83000,12700,29750,11750,12450,12750,156000,309000,7340,25100,6720,40100,33900,47850,81100,79200,37300,71300,128000,31550,28800,15300,248000,105000,98200,164100,283323,12350,109000,52300,35750,36000,48100,137500,39750,37200,17200,226500,40600,64300,99300,210610,204000,24400,26000,80500,5560,23950,172800,71300,224500,30600,42227,60400,32600,71800,6730,4220,55400,17500,25800,4830,20800,37950,25350,70900,330911,614000,14900,2265,74300,3920,38200,42850,141116,24100,19000,166500,74300,63600,178000,30400,362700,70000,21900,23400,30800,71000,17250,43750,154500,33950,107600,13350,35550,68500,63500,83900,15600,103000,NA,42050,34350,10950,70300,50300,229500,86200,6030,19400,73000,5140,15150,42500,30439,38600,81700,14150,609000,77900,47750,3150,13950,4200,6910,5240,5310,72550,53300,1094000,8000,5740,3990,11400,NA,15700,45750,132500,13400,12600,5500,35400,NA,53400,11200,75852,52700,19000,32250,55800,30700,150000,15400,11150,18600,159500,14050,17250,88800,14850,13104,12050,24050,92800,45200,30650,19850,223000,23700,83100,8420,15650,27400,21800,117500,76500,20500,25550,28450,10400,22000,226000,9610,55000,4690,42600,12350,21750,30900,20000,61800,67300,14200,17700,73925,9490,114500,50900,5520,86900,35300,29800,NA,15200,79500,13400,149500,34250,20350,10100,4005,33500,21450,19250,24300,8460,59900,12700,61900,16200,30400,34200,27750,42000,19700,23150,16400,10850,2485,15750,39700,38150,3570,51800,41300,1915,27950,50200,39800,4235,26950,82900,36400,11500,2615,24271,29850,14150,28000,94000,64400,28550,24700,25750,27200,2560,13000,16450,60100,45750,582,23550,5870,23050,74100,6080,60600,20700,3505,15100,51400,2115,33600,30250,20050,7300,14100,38600,15800,6150,22250,28350,6460,38400,56900,115000,49800,23450,7319,73500,19300,5840,29700,59500,22750,12500,11800,18550,41400,14450,48204,17500,41287,11850,12500,18800,54100,35500,NA,1320,3210,13550,20300,435500,7990,5450,2085,25150,3640,15500,30450,5020,55100,NA,4345,10442,9860,14650,6830,54744,63500,14050,NA,9240,10700,30850,2075,674,10900,30900,15700,8480,7970,155000,7310,45750,14500,10350,9310,16450,20150,317000,4435,19750,4530,71700,23700,73400,44100,32300,3335,34200,7730,101000,3645,31300,4938,NA,12250,25650,16250,46850,9190,11450,5480,23900,18100,4760,4385,6930,74700,27900,34950,22600,12650,39650,17150,12250,72200,8800,26450,9500,15850,26696,15050,NA,9860,3322,21950,17500,6340,33500,25150,1940,NA,20450,10850,25100,8680,83200,30300,15000,14950,9400,6200,9340,83900,14150,29500,9580,10150,16950,20800,12700,28450,21900,50200,21250,10400,5450,2135,54500,7900,2515,24500,6100,5550,802,7030,11250,3310,9910,3135,11800,21300,10550,8600,17500,80900,9330,17000,1550,21898,6220,40500,541000,16500,10315,22700,43250,8040,32500,6130,5000,7650,5700,8810,9000,610,8640,18500,11100,31250,2150,4960,9010,5320,80800,32250,15450,792,3610,7350,15184,18450,9820,6270,5150,2045,33900,8480,19850,5900,37950,16150,3680,34228,164500,7120,73600,1750,32200,13850,7170,NA,7790,62700,22950,37850,1080,81600,41900,16100,4985,4185,1365,4580,56000,2500,8300,13050,22850,2470,34550,10500,16000,6770,45650,35450,22750,10000,7180,6700,10550,23150,28500,14200,3430,10250,13000,46900,2685,2005,22800,3845,8010,32350,15450,11100,35550,2585,180000,13950,12100,67700,8500,7400,18000,15200,19950,24500,24096,20700,3105,11800,32850,10900,13450,6160,11350,2135,17450,8700,2625,21250,8620,3030,2040,4300,12050,1115,NA,2525,8500,4890,20350,4995,2045,18100,53600,8670,8970,37050,9700,5340,109500,2315,6090,5480,23950,400,10000,18000,23300,3190,3610,8130,NA,8590,16750,2715,11300,20800,7720,84000,14850,8300,8420,12050,6870,13550,19300,15650,11600,7890,3850,17750,20000,10500,19400,3635,16000,17500,8470,2535,4970,30900,7977,6100,32000,NA,6490,7580,6390,2425,4710,3180,41500,7900,29800,NA,6250,7360,8770,3730,983,3325,6090,12450,8578,31850,29497,2260,120000,8160,15800,NA,7500,18900,73500,9850,2750,3995,3900,7950,745,2835,5160,72822,20700,6910,3000,1895,50900,2605,14900,5420,4780,1070,31700,2655,9460,16100,5970,5170,2300,8360,9990,9180,12450,20050,15500,NA,19250,8990,11200,13050,5580,17050,8760,17800,33100,4880,44650,7250,9830,57800,5310,3550,12450,3815,2545,5120,18350,18050,7940,4065,23200,3940,NA,925,4500,2990,6970,15050,1060,2400,30750,4290,6600,7990,7430,16700,7740,3925,6010,9230,84700,26100,10200,4000,10700,1720,6430,7460,591,7790,NA,784,6980,5610,9830,5930,14050,12050,1650,9710,5030,2280,5570,12250,1395,15800,2025,8430,95500,6800,64000,8710,5050,3500,6880,3775,8300,15800,6460,NA,18862,8450,6900,1405,12900,6670,13800,1020,38350,8180,15000,6480,26362,11200,2980,17650,4140,27600,6870,3940,10750,8000,971,4395,4680,16050,2000,11200,224,18200,4745,1072,10500,9520,11100,11050,6140,2350,10350,15550,4040,7390,1130,1155,1785,540,30400,12350,3375,6760,8040,11350,3220,2460,3120,NA,5200,5640,4960,235000,33950,3115,4270,9140,18600,16450,7187,2810,23450,1650,1160,5260,3990,14800,18400,6710,1850,1940,8630,3745,9080,1215,2470,7400,9970,3215,3295,3905,8800,5000,17050,2320,4330,8310,3360,11650,7700,1220,6140,11800,12350,1635,58200,712,16550,12900,7420,6020,74000,8770,39800,8090,14900,1535,18800,1745,13700,3575,15350,3265,12150,1065,9620,16200,14200,6110,1030,4910,5180,1440,1165,5750,7800,1090,6900,8231,2740,816,4490,4970,4410,7089,3570,14000,22650,5070,554,2015,6400,7960,1340,1115,4930,6670,1850,2220,4215,1965,5550,3385,1530,5200,6060,7700,5280,1895,8630,2190,1380,5480,7070,4050,6720,11650,11250,1065,964,4585,1355,2955,3260,5630,20100,15000,29100,5510,1010,8890,9260,12650,3590,NA,309,1150,990,3610,1495,3420,9570,11200,4480,13300,4020,12050,2425,9230,5050,1700,1390,7690,1300,1540,3050,4015,2365,3210,8790,6920,9418,91800,7410,5340,7820,5350,7560,8190,1585,658,21140,12650,45200,11150,2695,6640,674,1915,6160,7510,1220,11600,10600,NA,2810,2635,10150,5710,1440,9970,8160,2900,175,15950,3715,2180,NA,7520,5650,1000,6330,10250,3495,10200,10650,3815,14000,2225,1710,5300,3675,3230,8930,2545,3785,12650,2480,4700,5200,4170,1100,5490,3760,1496,7510,10550,2090,11804,4470,2610,2840,3315,4345,4580,3110,2580,2875,4280,12800,14750,6960,3725,15850,16450,2410,6740,10450,19250,20050,4820,16750,8290,1315,2330,4510,367,2820,4770,6240,695,5710,5800,4905,8390,2605,5550,5340,10850,26100,11100,989,3395,541,2890,4985,26450,8800,2820,3285,15400,5580,933,3390,4130,13950,15200,3357,3040,1835,20800,4380,7500,1870,81900,529,7200,8560,1700,6820,3845,522,935,3150,3130,12700,2590,9290,10500,1070,1135,5320,2850,5680,1715,2135,1640,5760,870,2315,5170,6700,5468,655,4020,14350,876,4590,1295,1980,4820,39900,7740,2385,6220,16800,3075,2220,10650,1485,648,5170,8842,3085,1465,2175,1720,41200,4410,64000,46600,5070,4495,39900,4135,14000,16450,5050,6060,1255,2140,2015,2380,2530,2655,7050,7250,1020,1565,2475,3495,1625,1865,4840,5800,7770,6700,4035,4495,24850,1160,3400,1405,4470,2870,9600,40350,1635,NA,2980,12650,1265,840,4640,1030,2970,1360,32350,2490,1425,9400,3500,3550,2790,1355,2695,2780,7330,4685,5270,2865,3250,3685,5890,7580,2990,112000,NA,2175,1000,5900,5270,156500,3955,3790,6570,3720,6120,21350,5910,NA,4865,2225,4600,8290,3095,9790,7870,13650,2195,NA,4770,16850,5040,1900,5500,6670,2860,2855,641,5920,2995,NA,1700,1615,1920,3963,827,5420,9160,4505,1815,8600,1110,2045,4130,2225,3780,420,3090,1970,791,3820,3800,17800,1435,1425,4170,11650,4950,9700,4150,16850,1330,4590,8130,2330,5353,26039,3440,8200,1315,1100,8730,2885,3820,8090,7600,1770,NA,10500,8100,6770,1070,11900,8990,1070,11650,7540,6710,1815,3115,4555,3045,2740,2913,5000,4575,36700,6206,6500,18150,1765,8382,6550,1400,5020,4915,2575,2610,6570,5650,4875,5400,2110,6310,5420,7040,3100,1265,1830,1255,3005,32150,15350,10600,6480,1125,9230,7390,5030,6030,1015,1095,3500,NA,4165,7420,15400,510,2805,3755,27150,5400,25700,1390,1440,7010,930,2295,1780,1655,2715,3510,1365,10250,5800,2640,4230,13000,1540,NA,8300,1070,931,7640,16000,4445,4750,4825,4065,5220,842,2600,3060,3000,6380,3200,2590,1940,11950,6320,4560,5550,3220,1365,2260,99100,919,2535,3860,2930,670,8450,2380,1635,2370,9180,3200,6780,3140,3530,3320,6250,730,880,1570,4035,8050,1440,4035,2285,5180,1355,9130,5360,1160,3890,3910,2165,5740,5400,7790,5100,421,3405,5690,2230,2570,NA,2825,7000,1225,9840,3690,1470,1080,3380,3790,8270,3180,2655,4154,1720,8800,1460,4265,2020,4825,5900,5030,5960,3115,2010,NA,NA,8530,2340,1410,20050,3720,1835,1265,611,2140,57300,5740,3845,7480,8990,7308,2655,4210,4115,4000,4520,5950,2030,4050,2215,9090,1880,NA,5520,8200,3200,1145,3820,17150,2315,6760,3830,1670,8400,2135,406,3005,2095,17650,6010,1990,4220,1600,943,2330,62500,3353,1020,4595,6470,1843,5110,1545,2475,2875,3800,10250,4140,1385,1210,3770,14400,4680,4685,2165,1365,4185,6540,3620,519,2889,859,2244,1650,1303,794,2800,2625,5330,4910,1360,3700,3030,3925,1015,2380,1630,356,5280,9060,4710,3435,2965,4500,2195,5630,2405,6360,2060,10350,5330,939,1221,1665,22350,4290,1145,5760,1120,6460,6150,2595,3530,1395,2295,13550,4575,4170,6150,1297,4130,6490,3810,2930,5500,5820,866,8780,1485,3660,4480,3355,1885,5780,179,3125,1895,787,8630,4325,15450,925,1460,4745,4820,4680,927,1200,1785,3100,1655,2800,5513,NA,1890,4380,10000,NA,4889,2580,3120,1430,917,8360,4675,NA,4495,4265,3590,5740,2975,691,1600,599,7950,1705,8720,602,1760,7780,4580,2140,4430,5290,2085,467,1305,1750,4930,1715,583,995,2370,1850,2530,1365,1325,1253,2530,1195,1280,2650,502,1085,3695,6280,2185,1650,11800,3530,5700,4650,2935,2650,1250,8080,3181,NA,938,6270,1365,3316,2970,1180,1535,1340,6110,10550,735,7290,2310,6387,2265,1840,1440,4330,3160,839,12000,4465,7830,1040,8170,4200,1140,345,4250,793,1310,789,4290,3535,3330,4075,6580,1605,2435,1350,2300,5800,1690,3440,5290,9300,1510,5700,6300,1460,2710,7320,390,1203,1965,614,5810,1690,1750,4196,3000,779,4860,5470,3640,6630,3100,2250,2740,1115,2435,1190,2950,11650,2200,6410,2550,2105,905,5390,3585,3695,1895,910,2427,623,2040,2935,2880,5130,2885,1620,2155,295,2910,5950,2485,1200,1015,2415,1205,3860,2210,2330,1350,5200,2690,2060,6420,3700,6390,3470,862,2500,528,2720,2005,4175,1245,2040,2185,2565,3800,1265,798,3440,16100,3870,2600,6100,3150,3450,1780,14600,797,1125,5920,4540,639,2030,7000,1875,3035,19250,3717,3300,2930,5660,2286,5510,3140,16950,1990,1865,3855,3685,11868,7690,2240,2325,1555,2250,1230,501,2325,1320,2300,4270,2970,423,8520,495,1780,1420,13300,2380,2620,5290,3800,2830,1646,3705,2585,4210,4150,5620,798,1950,6090,2655,2665,1190,5220,5380,1300,955,1490,867,2720,2510,1000,5700,1340,4945,1490,3460,4000,5470,2920,1015,2900,610,728,2160,1495,888,3630,2200,2130,10950,2695,5100,2300,1020,754,706,5770,2895,989,1606,584,3645,1270,2740,1210,9170,283,2590,4260,20300,2226,5170,34950,203,2510,789,155,2740,2820,6330,1390,4725,7980,5440,1460,3160,614,914,2000,369,3660,3140,2830,2655,1900,3800,2685,6680,476,10450,918,2560,2015,2560,15200,3175,2120,490,2615,3300,20900,485,805,4030,2865,2540,2255,1160,432,3805,3950,3050,3550,55800,3005,577,1400,1950,2100,4825,3690,195,17100,1620,505,7070,495,7784,2625,1840,1000,1595,970,713,3785,2210,701,1555,536,680,408,387,998,155 -"2019-08-12",43700,74500,140500,289000,131000,238500,314000,148048,1173000,208500,89000,38950,41050,241000,249500,25300,197500,43750,200500,68000,130000,125000,524000,100000,158000,69100,60500,229500,32500,88800,88700,96300,90200,440000,11950,53377,39402,222500,26850,85700,12450,29850,11600,12450,12700,155500,305500,7370,26300,6800,41350,33700,47500,83000,78500,37050,70900,124000,31300,28650,15300,242500,105000,99300,162600,285778,12200,105500,48550,35750,35850,49450,141000,39000,37450,17150,230000,39400,64900,99400,210610,208000,24600,25950,79100,5560,23650,175000,73200,224500,29950,42915,59800,33200,73300,6660,4270,52700,17200,25900,4695,20700,39100,24050,70000,331398,610000,14850,2205,76100,3930,37700,41000,147600,24300,18800,180000,79200,67200,181800,30700,351000,68900,21700,23450,31300,71200,17100,43800,163000,32750,106100,13300,36000,69200,61000,83100,15950,103500,NA,41350,33350,10800,69000,50300,227500,88800,6230,19200,71700,5130,14950,40900,29867,39550,79200,14550,601000,78100,46900,3220,14900,4185,6850,5160,5410,72157,53000,1046000,7960,5690,4140,11500,NA,15650,45050,131500,13650,12550,5490,35100,NA,51600,11550,77567,53900,18800,31000,54900,30350,150000,15800,11550,18700,162900,14100,17550,88600,14900,13391,11050,25900,74500,45150,30050,19800,219000,23450,83100,8760,15750,29850,21500,119000,76500,19950,24300,28050,10100,21450,227000,9650,58500,4710,42150,12700,21500,30850,20800,63300,66800,14000,17700,72835,9310,114500,50400,5390,88000,35050,30200,NA,15800,78800,13500,148000,33200,20250,10000,3945,32150,21550,19150,24100,8460,59100,12750,61400,16400,30800,34350,28150,41550,19750,23050,16900,10800,2505,16100,40100,37100,3635,49900,41250,1920,28150,48800,40000,4415,27450,82800,37250,11600,2635,24271,29000,15050,26800,93700,52000,31200,23850,26100,27200,2610,13150,16250,58700,44500,583,23400,5800,23000,74200,6080,60700,21100,3465,15400,51700,2100,34550,29350,20200,7740,14050,38800,15700,6050,22250,28600,6320,38400,56900,114500,49550,22850,7214,73900,19150,5860,31200,59100,24200,12650,12200,18700,40800,14600,48010,18050,41241,11700,12800,18900,54100,34200,NA,1315,3230,13550,20200,420500,8170,5400,2070,25050,3740,15800,28500,4920,55200,NA,4430,10529,9910,15000,6840,51381,60200,14100,NA,9200,11100,30000,2090,679,10750,31850,15700,8690,7870,155500,7430,46100,14600,10300,9260,16250,20200,316500,4435,20200,4695,69900,23600,74000,44100,34700,3265,34900,7750,103500,3645,30850,4938,NA,12300,25750,16350,45300,8940,11400,5550,23800,17875,4795,4315,6970,75800,28100,35400,26350,12800,39100,17450,12250,75000,8830,26550,9610,16400,27220,14950,NA,9610,3276,21750,17900,6470,33800,26150,1960,NA,20750,10950,25400,8520,85300,30400,15650,15050,9430,6300,9300,84200,14300,29200,10350,10350,17800,21250,12950,28800,22350,50200,21550,10850,5380,2130,55100,7930,2510,24300,6510,5630,813,7140,10950,3215,10250,3110,11700,21350,10600,8830,17550,81100,9130,16900,1550,21898,6400,41900,541000,16250,10542,25050,43250,8020,33400,6280,4985,7850,5740,9110,9050,614,8210,19600,10950,30300,2120,4995,9090,5280,82900,33950,15550,805,3630,7430,15566,18900,9740,6520,4965,2050,32750,8440,20850,5760,37700,16450,3705,34423,162500,7170,79300,1780,32100,13600,7280,NA,8600,61800,22600,37800,1135,78000,41000,16300,4980,4240,1375,4630,54200,2520,8900,13450,22900,2470,35200,11000,16000,6730,45400,35300,22400,10050,7290,6780,10800,23150,28600,15150,3450,10450,13200,46650,2740,2015,22550,3675,7860,32800,15600,10850,36400,2610,181500,13500,12100,70200,8400,7680,18550,15800,19800,24800,26071,20450,3200,12100,32950,10950,13550,6100,11550,2160,16800,9360,2705,21200,8740,2975,2120,4540,11950,1135,NA,3070,8510,4940,20100,4960,2065,19200,53900,8340,8920,36900,9820,5250,110000,2400,6140,5560,24200,397,9880,18100,23000,3735,3570,8130,NA,8670,16950,2810,11600,22400,7700,83700,14850,8140,8750,12400,6590,13750,19500,16400,11500,7980,3920,18000,19500,10500,20400,3675,17500,18050,8650,2640,4820,30600,7890,6410,31500,NA,6690,7450,6500,2430,4925,3285,40100,7920,30050,NA,6220,7400,8860,3905,980,3275,6190,12750,8625,32350,29446,2280,117500,8190,15750,NA,7790,19000,73000,9900,3375,4035,3870,8040,750,2815,5310,71741,20450,7070,3030,1950,51400,2635,16000,5450,4830,1065,31950,2670,9540,16250,6360,5720,2335,8890,10050,9210,12450,21100,14600,NA,20200,9680,11650,13200,5800,17300,8850,17950,33400,5040,44200,7440,9930,58500,5340,3580,12550,3900,2575,5120,18400,18550,7960,4070,23200,4000,NA,923,4300,3200,7010,16250,1055,2410,30850,4330,6920,8120,7340,17650,7740,4085,6050,9000,85500,28500,10450,4200,10700,1745,7030,7630,599,7830,NA,782,7150,5610,10150,5910,13850,12400,1660,9810,5040,2285,5240,12450,1430,15600,2090,8400,99000,7100,63300,8790,5100,3500,7000,3840,8540,15800,6630,NA,19163,8570,6800,1570,13450,6720,13850,1045,40050,8280,15000,6720,27029,11500,3000,18950,4155,27700,6920,4225,10900,7820,1010,4340,4680,15750,1995,11250,234,18500,4865,1080,10700,9460,11500,11100,6140,2430,10450,13950,4195,7460,1140,1165,1800,549,29850,12700,3480,6780,8150,11400,3350,2475,3209,NA,5140,5540,5040,230000,34100,3365,4390,9120,18800,16750,7197,2905,23750,1630,1165,5260,4120,15700,19050,6740,1870,1930,8570,3800,9150,1240,2470,7430,10050,3295,3370,4120,9190,5090,17400,2345,4355,8390,3440,11600,7970,1235,6240,11800,12350,1610,58000,714,16700,12750,7660,5990,74000,8730,39900,7790,15050,1550,19200,1800,13850,3580,16300,3325,12150,1080,10650,16300,13600,6150,1080,4910,5130,1495,1195,5960,7760,1080,7000,7984,2730,817,4470,5040,4350,7334,3570,14000,22350,5100,559,2040,6410,8220,1360,1130,4770,6690,1865,2220,4180,1970,6070,3405,1540,5820,6320,7750,5390,1970,8630,2195,1390,5470,7070,4075,6900,11950,11400,1070,958,4585,1365,3065,3290,5760,20500,15450,29100,5780,1035,8810,9600,12900,3550,NA,318,1170,994,3810,1490,3415,9780,11250,4480,13100,3985,12800,2585,9450,5120,1795,1435,7870,1285,1535,3965,4065,2375,3200,8640,6950,9418,91900,7480,5390,7870,5390,7390,8200,1605,658,21180,12050,43950,10900,2755,7030,690,2015,6170,7360,1275,11700,10850,NA,2840,2655,10500,5900,1465,10650,8120,2990,176,15850,3750,2190,NA,7870,5690,988,6450,10250,3395,10400,10800,3835,14300,2200,1715,5380,3705,3225,9090,2580,3870,12550,2510,4900,5210,4140,1110,5650,3770,1438,7630,10550,2090,12124,4475,2635,2810,3410,4400,4615,3125,2595,2975,4435,12850,15050,7000,3780,15550,16200,2405,6660,10800,19350,19800,4860,16700,8280,1315,2360,4540,379,2760,5100,6350,712,5890,6010,5070,8590,2650,5940,5480,11050,25900,11350,969,3415,541,2920,5380,27600,8970,3175,3305,15900,5630,930,3270,4160,13750,16300,3350,3005,1895,21350,4575,7530,1775,81900,553,7200,8540,1705,7180,3945,532,949,3165,3235,13050,2545,9210,11500,1105,1145,5470,2850,5530,1730,2130,1610,5860,892,2300,5240,6780,5624,660,4020,14800,885,4780,1345,2040,4895,39800,8110,2345,6300,17000,3000,2220,11000,1500,655,5400,8706,3015,1500,2265,1765,41300,4705,64500,47000,5060,4560,39950,4195,15800,16800,5260,5920,1365,2100,2020,2380,2485,2685,7220,7300,1020,1590,2580,3500,1635,1855,5060,5760,7800,6730,4030,4740,24850,1185,3405,1480,4515,2805,9590,40000,1605,NA,2980,12850,1280,842,4670,1050,3010,1340,33350,2455,1460,9220,3675,3450,2835,1400,2610,2780,7340,4700,5140,2915,3215,3725,5920,7730,2990,115000,NA,2125,1040,5950,5220,155500,4010,3880,6420,3800,6090,21000,5800,NA,4850,2325,4600,8350,3100,9800,8140,12950,2195,NA,4850,17200,5130,1895,5500,6730,2825,2925,619,6030,2980,NA,1730,1630,2020,4118,840,5620,9510,4545,1900,8970,1125,2095,4175,2235,3780,435,3145,2020,814,3930,3810,18350,1385,1430,4170,11500,5120,9970,4210,17000,1360,4295,8150,2355,5373,26565,3560,8310,1325,1100,9140,2910,3885,8090,7890,1770,NA,10900,8200,6910,1245,12300,9310,1085,12100,7890,7010,1815,3105,4720,3085,2670,2917,4785,4710,33250,6315,6200,18100,1790,8809,6770,1470,4955,4885,2665,2610,6620,5780,5070,5410,2125,6900,5420,7230,3155,1275,1890,1270,3020,32350,15400,10600,6670,917,9200,7370,5030,6100,1040,1150,3470,NA,4350,7950,14400,515,2845,3905,27400,5320,25950,1430,1475,7010,932,2330,1815,1690,2715,3520,1410,10300,5930,2600,4275,13800,1690,NA,8340,1065,932,7640,15800,4485,4855,4755,4105,5290,842,2650,3060,3005,6380,3215,2690,1955,12300,6310,4780,5640,3220,1360,2240,99800,927,2830,3900,2950,674,9210,2385,1635,2385,9410,3255,6720,3165,3585,3490,6250,749,880,1600,3830,8250,1380,4030,2435,5280,1365,9440,5470,1160,3915,3990,2215,5600,5510,7890,5060,423,3400,5700,2280,2585,NA,2875,7800,1225,9420,3690,1435,1070,3420,3900,8410,3235,2665,4104,1730,9020,1460,4180,2015,4980,5960,4970,6000,3060,2045,NA,NA,8450,2345,1430,20100,3605,1845,1295,612,2150,58700,5840,4200,7490,8950,7467,2690,4235,4095,4075,4480,6000,2080,4100,2325,9200,1825,NA,5660,8190,3245,1145,3870,17550,2300,6540,4025,1730,8430,2155,403,3010,2170,17700,6200,2010,4190,1610,971,2305,62700,3372,1035,4930,6250,1891,5380,1570,2620,2915,3805,10050,4130,1400,1210,3930,14600,4710,4680,2250,1380,4185,6800,3635,522,3053,889,2283,1665,1307,815,2815,2625,5800,5270,1390,3750,3050,3930,1030,2390,1630,352,5520,9060,4750,3405,3015,4580,2230,5630,2465,6410,2090,10550,5340,976,1226,1685,23100,4350,1200,4875,1160,6490,6200,2615,3500,1430,2660,13250,4700,4325,6100,1306,4140,6890,3970,2935,5700,5770,874,8560,1510,3685,4430,3400,1900,5810,179,3165,1910,787,8260,4465,15750,937,1480,4835,4795,4680,950,1240,1800,3145,1665,2925,5549,NA,1940,4465,10000,NA,4839,2680,2855,1340,917,8640,4800,NA,4475,4280,3590,6320,3095,694,1635,609,8190,1750,8580,605,1805,7810,4540,2155,4625,5460,2150,463,1370,1740,5030,1720,590,1020,2365,1870,2570,1415,1340,1292,2630,1195,1290,2655,496,1075,3830,6280,2240,1710,13200,3555,4965,4565,3045,2650,1245,8090,3188,NA,932,6010,1325,3347,3060,1205,1585,1345,6400,10750,754,7270,2315,6260,2275,1875,1450,4500,3220,839,11950,4480,8130,1055,8120,4195,1185,355,4200,790,1325,801,4300,3560,3330,4150,6580,1475,2440,1335,2310,5980,1690,3470,5470,9400,1555,5700,7320,1395,2850,7350,396,1223,2030,616,5910,1745,1800,4668,3000,784,4885,5580,3640,6630,3260,2250,2805,1105,2545,1190,2870,11600,2200,6430,2590,2150,895,5360,3560,3890,1955,910,2427,644,2065,2930,2890,5300,2890,1645,2180,295,2975,6000,2505,1240,1010,2440,1190,3860,2260,1995,1380,5160,2650,2115,6330,3710,6740,3530,866,2490,523,2725,2025,4275,1265,2190,2305,2640,3895,1295,810,3210,16300,4035,2635,6120,3155,3535,1795,18950,820,1155,6050,4555,639,2050,8040,1895,3110,19550,3575,3370,2965,5800,2250,5520,3245,17750,2025,1860,3810,3780,11916,7470,2260,2280,1590,2320,1285,495,2245,1345,2300,4270,3050,423,8760,495,1790,1400,13300,2580,2650,5290,3960,2855,1684,3675,2655,4240,4130,5900,781,2010,6120,2695,2715,1200,5300,5240,1280,954,1475,858,2795,2510,1000,5850,1345,4945,1490,3545,3945,5520,2895,1025,2965,610,725,2160,1520,883,3730,2215,2080,10800,2690,4895,2415,1020,753,707,5780,2920,1040,1588,628,3720,1205,2725,1260,9310,281,2520,4245,20350,2165,5130,36500,263,2500,795,155,2725,2740,6510,1370,4705,8200,5820,1450,3210,608,914,2020,368,3595,3195,2925,2720,1990,3800,2765,6680,488,10400,915,2605,2015,2545,15000,3135,2135,491,2585,3230,21100,485,805,4085,2840,2525,2305,1160,431,3890,4000,3125,3550,58700,3000,584,1395,1950,2115,4895,3600,192,17350,1650,504,7110,488,7590,2730,2390,1000,1580,925,712,3740,2195,701,1625,536,680,408,387,998,155 -"2019-08-13",43000,74500,142500,285500,129000,235000,309000,146137,1180000,205500,88500,38250,40400,236000,245500,24950,193500,43750,200000,67900,131500,129000,522000,102000,152000,69300,59800,224500,31850,87600,85100,95200,84600,442000,11750,55472,38496,221000,26850,84700,12150,29550,11650,12500,12650,153500,301500,7360,25600,6770,40250,32950,46600,84800,76500,36550,68900,125500,31000,28350,15250,235500,103500,98900,157300,278413,12100,112500,50000,35750,35300,47900,141500,38700,38300,17050,224500,39800,65100,94100,210610,206500,24500,25850,76900,5480,23200,175600,74400,217000,29300,41294,58500,31400,72000,6570,4360,54500,17450,25300,4675,21150,38250,25000,70500,346479,609000,15050,2215,76500,3925,38050,40150,148500,24700,18850,182500,80600,65100,178100,35800,351000,67100,21900,23050,30950,69500,17200,43300,163500,33300,100500,12950,36300,68100,59200,84400,15750,104000,NA,41150,35400,10800,68200,48000,228000,86800,6120,19350,73200,5130,14400,41750,29439,39200,78800,14450,603000,79600,46500,3220,14450,4175,6770,5020,5430,74047,51300,1050000,7880,5820,4040,11500,NA,15750,44500,136500,13100,13200,5430,33900,NA,50800,11900,76900,53200,18450,30500,54800,30150,150000,16050,11500,18250,157900,14000,16550,91700,15600,13200,11350,23800,71400,45250,29950,19750,218500,23200,82800,8720,14100,30050,21050,119000,76500,20350,24050,27750,10150,21650,230500,9670,56300,4570,42500,12750,21700,31350,20333,65600,66400,14100,17850,72438,9130,114000,50200,5410,87300,34800,29200,NA,15850,77800,13450,148000,31700,19950,10150,3855,31600,21100,19800,23850,8460,57400,12350,62300,16100,31000,34050,28450,41500,20050,22150,16000,10750,2510,17750,40450,36100,3600,49800,40700,1910,27400,50100,39750,4285,26150,82000,37750,11450,2620,24417,27600,14950,26050,98400,50000,31000,24700,26200,26650,2595,12950,16250,58900,42150,578,23700,5810,23900,73300,6040,59500,21100,3500,15300,51100,2100,33850,29000,19650,7470,13900,38300,15500,6050,21900,28650,6400,38250,56900,112000,48750,23200,7033,72400,18700,6120,29700,59000,24350,11950,11950,18600,40700,14700,48690,18050,40832,12150,12600,19150,52100,34900,NA,1285,3285,13250,20150,433000,8140,5490,2030,24500,3700,16750,28800,4800,52100,NA,4670,10486,10100,14750,6710,48253,60300,13000,NA,9640,11300,32000,2055,673,10450,33000,15850,8610,7810,153000,7140,45850,15150,10300,9210,16150,20200,316000,4405,20900,4660,68500,23000,73000,43650,36700,3200,33950,7570,100000,3660,30850,5045,NA,12000,25300,16250,46000,8720,11250,5550,23900,16900,4730,4275,6970,73200,27700,34800,27900,13000,39800,17200,12300,70400,9250,26400,9590,16300,26601,15150,NA,9330,3276,21600,18100,6500,32450,25800,1930,NA,21050,10550,25400,8400,84600,30300,15550,15000,9350,6300,9300,83100,14350,27600,10500,10450,18200,21200,13600,27650,22450,49200,21500,11200,5200,2165,54700,7850,2420,24150,7360,5650,785,7120,10500,3205,10150,3045,11700,22000,10950,8930,17500,80200,10200,16900,1520,22336,6530,42900,541000,15500,10225,24000,43300,7980,35000,7050,5000,7900,5900,9190,8890,612,8550,20000,10550,30200,2115,4955,9150,5250,80200,35450,15750,803,3530,7750,15423,18700,9780,6350,5030,2040,32200,8380,20750,5590,37700,16200,3640,34764,160500,7300,79900,1745,31900,13650,7180,NA,8970,62500,21800,36900,1095,80500,42100,16300,4990,4235,1410,4670,54700,2470,9080,13600,22450,2600,33700,10650,15900,6630,45500,34750,22750,9830,7410,6790,10950,22950,28000,15150,3400,10550,12950,46100,2800,2000,22550,3615,7670,30700,15450,10900,36000,2600,180000,13750,12350,72400,8790,7610,18700,16550,19250,25300,25380,20000,3325,12300,35700,10700,14050,6190,11200,2170,16250,9550,2625,21150,8650,2950,2090,4465,11650,1130,NA,3210,8510,4880,19550,4990,2060,19700,53500,9110,9160,36100,9350,5280,107500,2245,6010,5360,23250,388,9920,18250,22200,3750,3510,7880,NA,8770,17000,2825,11550,22400,7800,82400,14700,8170,9030,12400,6540,14300,19350,16150,11500,8370,3915,18000,18650,11150,20500,3660,17000,19100,8680,2830,4860,30250,8055,6460,31400,NA,6900,7490,6600,2605,6000,3130,40500,7940,29300,NA,6270,7510,9150,3820,1000,3350,6210,12750,8541,30200,29497,2375,116000,8150,15750,NA,7810,19050,70700,9770,3440,3995,3700,8020,788,2735,5660,73903,19900,7510,3230,1895,51600,2640,14250,5530,4825,1125,32350,2760,9550,15800,6290,6050,2315,8540,9940,9150,12450,21300,14000,NA,19800,9570,11550,13250,5800,17100,8850,18100,32000,5000,43100,7410,9800,60800,5350,3650,12500,3910,2575,5470,17800,19100,7920,4125,23100,4025,NA,903,4260,3315,7150,16500,1085,2470,30350,4260,6600,8130,7400,17500,7740,4045,5980,8900,84000,28800,10250,4200,10500,1725,6880,7590,600,7810,NA,805,7370,5570,10200,5990,13700,11800,1695,9900,4965,2310,5230,12400,1415,16200,2140,8280,98700,6990,63700,8700,5060,3555,6940,3805,8520,15300,6730,NA,19088,8630,6900,1585,13700,6790,13850,1030,39150,8400,15000,6850,26600,11500,2890,18950,4170,27850,6900,4285,10950,7910,989,4350,4775,15700,1930,11600,234,18300,4880,1084,10050,9540,11900,11150,6170,2500,10650,13550,4295,7480,1150,1165,1800,545,29800,12800,3490,6750,8020,11900,3210,2455,3246,NA,5300,5350,5110,230000,34150,3390,4350,9150,18900,16200,7109,2875,22150,1650,1230,5230,4090,14800,18800,6740,1900,2025,8630,3665,9030,1255,2460,7620,10000,3255,3370,3915,9440,5120,17450,2370,4340,8250,3400,11600,7840,1205,6220,11700,12150,1630,57700,719,17200,12700,7650,6310,74300,8980,41400,7560,15250,1510,19750,1765,13750,3580,15450,3380,12100,1105,7780,16300,13200,6100,1210,4835,5150,1500,1205,5950,8000,1065,6980,8102,2790,828,4445,5000,4440,7315,3555,13700,21750,5170,571,2095,6330,8540,1350,1110,4760,6650,1820,2160,4170,1935,6110,3370,1540,5520,6090,7980,5400,1940,8630,2180,1405,5410,7110,3920,6900,11750,11500,1110,944,4690,1315,2995,3435,5950,21300,15400,28900,5560,1035,8640,9490,12950,3520,NA,320,1195,998,3775,1485,3425,9750,11200,4480,13500,4125,12250,2455,9520,5030,1775,1405,7920,1285,1505,4040,4045,2430,3205,8740,7370,9448,91100,7460,5290,7820,5330,7140,8420,1620,660,21180,11400,43800,10800,2830,6580,709,1995,6380,7320,1285,11500,11400,NA,2790,2730,10600,5840,1475,10650,7980,2950,191,15250,3745,2200,NA,7520,5610,957,6610,10500,3285,10450,10750,3795,14300,2200,1710,5300,3715,3225,9170,2600,3885,12850,2535,5040,5170,4160,1440,5750,3790,1352,7600,10300,2090,11895,4455,2725,2725,3445,4365,4585,3110,2640,2935,4475,12800,15000,7050,3770,15950,15900,2365,6720,10950,19100,20100,4850,16300,8330,1315,2325,4550,380,2855,5350,6830,706,5800,6020,5120,8470,2615,5990,5410,11550,21900,11350,1000,3410,537,2915,5550,26850,8520,3150,3320,15750,5630,954,3590,4145,14550,16650,3313,2975,2000,21000,4615,7460,1755,81800,557,7370,8690,1730,6980,3850,517,1150,3260,3075,13300,2505,9210,11400,1100,1180,5640,2840,5590,1705,2135,1590,5850,900,2320,5350,6770,5583,652,4745,15100,875,4845,1345,2035,4885,39500,8000,2480,6350,16950,2850,2220,11050,1510,648,5260,8696,3130,1520,2200,1755,40850,4980,63600,46600,4980,4545,39600,4160,14900,17200,5390,5920,1365,2130,2000,2380,2495,2705,7320,7200,1020,1610,2575,3480,1630,1875,4990,5650,7690,6660,4045,4795,24400,1195,3440,1410,4400,2770,9530,39450,1630,NA,2980,12850,1245,860,4635,1075,3070,1395,32450,2450,1440,8840,3830,3295,2840,1395,2570,2780,7500,4690,5030,2775,3145,3665,5950,7770,2990,111000,NA,2170,1105,5940,5150,152000,4035,3885,6300,3930,6000,20100,5740,NA,4665,2310,4600,8610,3070,9820,8100,12100,2195,NA,5580,17700,5180,1885,5500,6850,2850,2970,608,6060,3040,NA,1730,1595,1965,4122,857,5600,9550,4405,1880,9180,1120,2075,4150,2230,3780,407,3245,2010,838,3905,4030,18500,1410,1445,4170,11600,5090,9920,4255,16850,1360,4055,8020,2360,5373,26635,3625,8330,1310,1100,8920,3070,4610,8090,8000,1770,NA,10650,8250,6960,1255,12400,9150,1115,11950,7850,6710,1815,3410,4730,3100,2830,2913,5010,4760,31650,6255,5900,18900,1790,8839,6480,1520,5050,4895,2645,2570,6630,5760,4985,5390,2125,6950,5420,7030,3110,1290,1875,1275,3000,31300,15125,10500,6560,782,9380,7610,5060,6130,1035,1190,3415,NA,4370,8550,15100,511,2850,3990,26850,5180,26200,1440,1470,7010,928,2325,1805,1665,2695,3500,1425,10150,5840,2585,4255,13800,1620,NA,8440,1060,939,7610,15800,4480,4865,4730,4155,5330,815,2690,3060,2935,6400,3350,2735,1925,12300,6560,4700,5570,3220,1395,2170,98100,917,2905,3890,3030,679,9030,2420,1635,2345,9410,3285,6650,3190,3630,3505,6200,759,874,1725,3710,8110,1375,3995,2440,5350,1345,9440,5460,1160,3845,4045,2235,5480,5700,8150,4890,416,3370,5660,2500,2565,NA,2745,7190,1260,9030,3685,1440,1080,3425,3910,8430,3235,2660,4144,1700,9090,1460,4210,2045,4950,5880,4895,5990,3060,2290,NA,NA,8330,2385,1415,19900,3730,1880,1300,605,2155,57600,5180,4045,7490,8720,7449,2780,4485,4100,3985,4510,6050,1915,3985,2360,9260,1820,NA,5630,8250,3240,1155,3910,17200,2280,6410,4025,1735,8480,2225,413,2960,2225,17000,6180,2000,4165,1650,973,2265,62500,3455,1050,5060,6190,1873,5210,1630,2695,2945,3985,9910,4000,1385,1210,3890,14750,4715,4690,2205,1390,4190,6830,3650,520,2880,892,2341,1700,1303,822,2855,2700,5720,5350,1390,3700,3015,3875,1040,2395,1630,359,5580,8880,4740,3405,2970,4530,2190,5630,2470,6400,2120,10450,5260,999,1217,1670,23700,4320,1250,4855,1160,6520,6210,2675,3450,1455,2395,12450,4330,4295,6070,1311,4090,6900,3980,2970,5780,5600,877,8700,1500,3600,4520,3200,1930,5870,179,3200,1930,787,8120,4550,15250,958,1490,4850,4705,4680,953,1200,1860,3150,1710,2960,5542,NA,1980,4565,8100,NA,4723,2660,2425,1270,917,8590,4810,NA,4395,4375,3590,6320,3145,702,1670,574,8180,1780,8080,650,1810,8100,4590,2075,4560,5750,2135,457,1360,1610,5050,1750,575,1020,2360,1835,2550,1330,1365,1400,2635,1255,1265,2780,498,1110,3770,6280,2225,1675,13100,3550,4590,4490,2960,2650,1215,8140,3161,NA,927,5650,1340,3343,3130,1210,1615,1370,6390,10700,735,7210,2325,5981,2280,1425,1530,4530,3145,839,12000,4460,8050,1055,8210,4095,1135,343,4200,750,1360,801,4200,3690,3330,4330,6455,1450,2510,1290,2310,6000,1710,3340,5280,8770,1615,5600,6980,1225,3020,7220,405,1186,2030,616,6360,1735,1815,4907,3010,777,4850,5660,3635,6640,3170,2250,2830,1160,2560,1255,2780,11250,2200,6590,2825,2160,954,5460,3520,4000,1995,901,2427,631,2060,2950,3030,5300,2875,1645,2150,294,2930,6050,2515,1280,1310,2475,1210,3860,2215,1940,1350,5060,2680,2135,6240,3690,6740,3540,858,2610,460,2700,2025,4365,1270,2200,2250,2745,3855,1310,776,3075,16200,4030,2600,6090,3050,3475,1795,19650,820,1190,6250,4600,639,2055,10450,1890,3110,19400,3570,3440,2880,5900,2235,5590,3280,18200,2030,1890,3795,3840,11916,7430,2320,2250,1610,2350,1375,499,2435,1350,2300,4265,2995,423,8660,495,1790,1415,13400,2625,2600,5320,3960,2895,1665,3630,2690,4250,4085,5880,791,2010,6230,2630,2655,1215,5440,5100,1300,963,1510,895,2865,2540,1000,5850,1320,4945,1490,3540,3930,5540,2955,1085,2970,610,722,2110,1520,888,3725,2245,2060,10000,2660,5430,2375,999,745,703,5870,2930,1075,1652,590,3675,1265,2755,1230,9470,283,2535,4230,20300,2165,4945,36550,231,2650,797,150,2685,2745,6350,1450,4740,8050,5750,1485,3220,610,914,2015,360,3945,3225,3000,2745,2000,3800,2695,6680,510,10250,926,2570,2080,2535,14550,3090,2090,487,2600,3150,20750,485,805,4090,2910,2410,2310,1165,437,4020,3995,3135,3550,55800,3015,596,1350,1950,2105,4800,3600,199,17700,1635,495,7080,487,8060,2735,3105,1000,1590,911,723,3735,2060,701,1540,536,746,408,387,998,155 -"2019-08-14",43700,76900,139000,290000,127500,240000,323500,146615,1177000,206000,87700,38700,40450,239000,255500,25100,197500,43650,198500,65700,130500,126000,523000,100500,158000,70000,60100,226000,31450,91800,88500,95500,90700,438500,11600,54275,38830,226500,26800,83100,12100,28950,11500,12200,12850,153500,301500,7280,28350,6760,39550,32600,47050,83000,76100,36600,70400,124500,30450,28400,15000,234500,103000,104500,156000,274485,12100,111000,48350,35100,35100,48450,142000,38600,37550,17300,221500,40100,60100,92100,211088,207000,24450,25250,77200,5550,22900,175800,62100,217500,29350,40361,59100,31150,73300,6550,4535,58100,17450,24450,4650,22050,39700,24200,70100,348522,602000,15450,2190,78200,3900,37300,40900,177100,24700,18350,176000,86700,64500,183300,36850,353100,67000,22100,23850,30850,71900,17200,44450,162000,33300,104500,12600,38150,67900,58800,83400,15950,108000,NA,41700,36900,10700,68100,49000,225000,88500,6500,19050,73300,5100,14450,42400,29629,40050,82000,14150,595000,80300,43550,3255,13600,4190,6700,5050,5580,75859,53500,1016000,7700,5860,4045,11100,NA,15750,45150,135000,12900,13450,5470,33100,NA,52400,11900,76996,53400,18550,30750,54700,30200,150000,16200,11650,18800,158500,14000,17100,91300,15350,13248,10700,24100,71000,44150,29800,20050,217500,22550,82700,8670,13200,29150,21100,121000,76500,20750,22700,29400,10100,21500,236500,9720,57000,4650,42550,13000,22050,30750,20000,66100,65000,13900,18000,72240,9240,113500,50400,5230,88700,34700,29250,NA,15950,81800,13300,148500,32600,19950,10100,3800,31500,21500,19900,23400,9230,59600,12200,64900,16700,31000,34000,30300,41600,19500,21400,16450,11100,2665,17750,41000,36050,3540,51100,41750,1835,27900,52700,40300,4390,26250,82400,37850,11300,2640,24514,27900,14950,25950,98500,48550,31700,25450,26450,27750,2645,12850,16300,58500,46750,579,24150,5850,23850,73600,5970,60300,21400,3585,15500,51300,2095,33950,28350,19800,7430,14100,39950,15600,5970,22150,28250,6450,38250,56900,113000,48800,22600,7119,73500,18750,6060,33250,58600,25000,11100,11850,18250,40200,14550,49176,18400,40377,11850,12900,17650,52400,35200,NA,1250,3460,13350,19550,418000,8470,5420,2045,25900,3715,17700,28850,4860,53900,NA,4735,10486,10400,14750,6680,48488,61200,12900,NA,9730,11550,31600,2060,667,10500,33200,16000,8790,7850,155000,7010,45500,14750,10200,9100,16300,19950,316000,4440,21250,4760,68900,23450,73600,42850,34800,3315,34350,7450,99500,3730,30150,5123,NA,12000,25850,16000,45100,8900,11400,5520,24050,16575,4850,4330,6960,72600,28100,35550,27900,13000,39500,18000,12450,71500,9200,26700,9610,16250,26076,15300,NA,9310,3281,20700,18050,6520,33350,25750,1965,NA,21300,10550,25250,8340,85000,30500,15850,15200,9390,6370,9500,83100,14350,26800,10350,10600,18100,22200,14000,27000,21700,49100,21400,10800,5270,2120,56400,7920,2490,24100,7510,5780,792,7260,10200,3175,10250,3070,11700,23050,11250,9350,18650,80900,10100,17600,1535,22141,6600,48000,546000,15250,10361,25000,44000,7730,36450,7130,5040,8060,6000,9250,8970,619,9150,19100,10650,30600,2115,4965,9060,5260,80300,35150,15100,799,3585,7630,15566,18950,9740,6690,5380,2100,31850,8450,20700,5580,37700,16100,3640,36470,160500,7310,79800,1750,31900,13300,7120,NA,8670,63600,24050,37250,1070,77900,42350,16900,4990,4235,1450,4780,55600,2445,9820,14100,22650,2550,34750,10550,16200,6880,45250,34900,22600,9960,7650,6870,10950,25000,28700,15100,3420,9900,13000,46150,3005,1990,21400,3660,7700,31000,15550,10900,35900,2620,181000,13800,12100,73600,8850,7600,18500,16600,19100,25900,24294,20400,3540,12450,36500,10300,13850,6220,11250,2170,16450,9380,2725,21050,8740,2930,2190,4520,12000,1135,NA,3260,8580,4870,19350,4990,2075,19400,53700,9110,9400,35900,9440,5230,108000,2105,6060,5570,24800,394,9980,18350,22150,3635,3635,7820,NA,8960,16850,2865,11700,22350,7830,82400,14650,8160,8320,12400,6550,14800,19100,16150,11550,8660,3965,17900,14850,11400,20300,3835,17000,20400,8840,3000,4915,30750,8249,6560,33500,NA,7020,7710,6630,2595,5880,3125,40450,7840,30600,NA,6310,7740,8420,3815,1000,3465,6190,12850,8906,30850,29446,2410,117500,8160,15400,NA,7960,19100,71400,9950,3290,4020,3675,8010,789,2815,5740,75279,19550,7440,3100,1895,52600,2750,13700,5510,5370,1115,32150,2795,9540,15850,6230,6700,2350,8550,10000,9210,12650,20100,14000,NA,19750,9990,11600,13200,5830,17300,8700,18650,31950,5030,44250,7840,9810,59100,5390,3710,12500,3970,2630,5700,18100,18850,7900,4160,23300,4225,NA,919,4580,3405,6910,16500,1090,2470,30850,4335,6940,8100,7330,17500,7740,4180,6040,9700,83300,27200,10400,4240,10850,1670,6560,7650,602,7860,NA,810,7260,5540,9930,5950,13850,11900,1705,10050,5090,2315,5260,12500,1460,16200,2185,8520,100000,8170,62700,8600,5010,3545,7090,3870,8500,14900,6860,NA,18637,8500,7320,1595,13850,6870,14100,1040,39700,8400,15000,7070,27172,11500,2940,19100,4305,29950,7100,4425,11200,8120,994,4300,4805,16500,1900,11450,240,18300,4905,1146,10400,9740,11950,11350,6410,2540,10800,13550,4280,7010,1145,1190,1895,557,30450,12950,3550,6860,8270,12100,3130,2460,3265,NA,5370,5350,5280,227000,34550,3525,4255,9260,18400,16500,7303,2900,22700,1600,1235,5250,4325,14200,17700,6900,1960,2035,8610,3580,9060,1265,2495,7700,9900,3355,3425,3995,9490,5810,17350,2405,4615,8310,3455,11550,7750,1170,6270,11800,12100,1615,57700,720,17200,12900,8080,6450,74200,8970,41250,7540,15200,1530,19550,1735,13450,3640,15100,3430,12100,1065,7260,16650,13200,6220,1250,4925,5390,1510,1210,5920,7610,1080,7170,8093,3020,843,4940,5170,4440,7462,3515,13750,22300,5130,568,2095,6920,8570,1360,1125,4840,6680,1810,2055,4200,1910,6020,3390,1610,5360,5950,8020,5360,1920,8620,2210,1390,5500,7220,4400,6680,11900,11700,1100,971,4770,1320,2995,3290,5980,21100,15400,29000,5510,1050,8900,9700,13000,3555,NA,353,1195,1040,3750,1540,3490,9790,11500,4480,13500,3805,12300,2380,9630,5370,1795,1415,7960,1290,1530,3985,4045,2490,3230,8740,7370,10056,91200,7860,5250,8080,5350,7100,8010,1540,672,21180,11250,42300,10800,2970,6400,707,1990,6250,7350,1325,11500,11750,NA,2780,2735,10700,5800,1485,10950,7900,2915,199,15700,3810,2195,NA,8400,5760,964,6590,10850,3320,10400,10950,3850,14650,2195,1710,5300,3865,3195,9300,2675,3955,12850,2540,5200,5240,4145,1490,5650,3830,1303,8080,10400,2100,11712,4450,2620,2670,3465,4415,4555,3140,2705,2905,4485,12850,15650,7070,3765,15900,15700,2415,6830,10800,19450,20150,4850,16350,8300,1315,2340,4555,380,2905,5040,6870,710,5950,6040,5200,8430,2660,6140,5410,11500,23100,11300,1010,3220,542,2915,5200,26850,9010,3020,3455,15700,5680,955,3025,4195,14400,16650,3307,3020,1945,21850,4740,7530,1765,81800,570,7670,8680,1720,6910,3920,516,1180,3285,2825,13100,2475,9180,11200,1095,1165,5900,2910,5400,1750,2150,1610,5870,919,2345,5270,6930,5558,622,4775,15000,888,5040,1325,2080,4945,39700,8000,2420,6480,17300,3705,2220,10800,1500,687,5290,8706,3010,1490,2190,1790,40950,4970,64400,46150,5050,4620,39500,4160,14800,17250,5470,5910,1365,2185,2030,2380,2570,2715,8030,7270,1025,1615,2675,3535,1620,1945,5100,5750,8270,6650,4000,4675,24150,1210,3530,1410,4560,2815,9500,40250,1670,NA,2980,12900,1275,865,4750,1090,3080,1385,32850,2495,1455,8900,3830,3335,2830,1475,2650,2780,7410,4675,5120,2690,3355,3705,6030,7800,2990,111000,NA,2055,1045,6150,5390,151500,4040,3810,6310,4015,6070,17600,5820,NA,4650,2350,4600,8610,3130,9900,7930,12300,2195,NA,5660,17700,5200,1895,5500,6880,3035,3030,600,6990,3085,NA,1740,1570,1970,4180,892,5530,9450,4450,1890,9180,1130,2130,4165,2220,3780,402,3275,1980,839,3870,3950,18750,1440,1440,4170,11700,5050,10000,4180,17200,1365,4035,8090,2355,5363,27055,3630,8350,1310,1100,9360,3085,4130,8090,8290,1770,NA,10750,8500,6970,1275,12050,9310,1140,12250,8110,7190,1815,3455,4725,3190,2900,2904,4945,4850,32400,6393,5750,18900,1845,9087,6350,1550,5160,5030,2675,2565,6700,5770,5010,5450,2140,6950,5420,7120,3145,1280,1895,1300,3190,32350,15550,10600,6790,840,9340,7840,5070,6000,1020,1195,3445,NA,4400,7540,14550,511,2805,4025,29000,5240,26300,1455,1480,7010,927,2330,1805,1695,2730,3740,1415,10300,5890,2590,4300,14000,1650,NA,8520,1070,950,7770,15350,4675,5110,4780,4195,5330,820,2765,3060,2900,6320,3365,2725,1985,12300,6460,4730,5610,3220,1440,2190,99000,937,2800,3765,2995,681,9350,2375,1635,2495,9680,3285,7360,3150,3630,3545,6250,760,864,1705,3720,8230,1380,3950,2355,5380,1380,9790,5460,1160,3915,4085,2360,5440,5740,8090,5020,416,3350,5680,2625,2600,NA,2815,6870,1290,9400,3730,1440,1070,3470,3975,8490,3210,2660,4159,1705,8990,1460,4230,2080,5080,6070,5150,6030,3080,2095,NA,NA,7980,2500,1415,19850,3795,1880,1310,650,2160,58500,5120,3920,7830,8500,7467,2775,4605,4110,4090,4570,6100,1905,4070,2295,9260,1845,NA,5640,8320,3210,1160,3955,17550,2310,6910,4100,1755,8530,2235,411,3025,2345,17150,6270,2020,4030,1680,980,2250,63400,3474,1040,4860,6230,1999,5210,1615,2710,3035,4050,10100,3935,1420,1210,3945,14700,4700,4685,2235,1400,4250,6870,3895,522,2928,1035,2428,1705,1362,829,2830,2590,4980,5140,1420,4005,3060,3870,1050,2350,1630,365,5700,8940,4745,3475,2975,4445,2180,5630,2315,6190,2110,10500,5440,1010,1245,1700,23250,4340,1180,4620,1195,6600,6330,2700,3440,1455,2380,12650,4385,4335,6050,1302,4100,6860,3950,3015,5960,5170,866,8740,1500,3685,4690,3060,1995,5860,181,3240,1940,787,7890,4535,14900,959,1515,4960,4780,4735,943,1235,1855,3265,1675,2845,5491,NA,1990,4625,7660,NA,4806,2660,2595,1270,917,8590,4825,NA,4665,4370,3590,6440,3180,715,1650,554,8160,1770,8100,680,1850,8190,4640,2075,4595,5690,2170,463,1415,1665,5050,1890,575,1030,2370,1848,2600,1410,1405,1357,2640,1260,1280,2745,500,1120,3845,6280,2220,1690,12800,3575,4465,4630,3000,2650,1225,8200,3168,NA,950,5480,1365,3419,3170,1225,1595,1415,6390,10700,758,7270,2355,6665,2250,1425,1495,4550,3200,839,12000,4490,7980,1055,8400,4395,1195,336,4170,742,1385,790,4260,3730,3330,4470,6605,1335,2560,1235,2570,6080,1775,3550,5320,9870,1575,5700,7210,1225,3400,7270,400,1203,2025,613,6380,1720,1855,4881,3100,793,4855,5670,3770,6280,3260,2250,2890,1125,2550,1235,2755,10500,2410,6580,2855,2165,934,5450,3580,3880,1945,913,2427,645,2070,3010,3065,4930,2900,1650,2165,297,3000,6170,2605,1285,1310,2480,1200,3880,2210,2005,1380,5030,2595,2125,6320,3785,6730,3590,865,2565,411,2710,1990,4370,1270,2260,2165,2750,3850,1345,776,3050,15700,4010,2615,6340,3250,3455,1815,19650,824,1210,6330,4685,639,2065,10550,1900,3210,19500,3531,3460,2875,5680,2204,5530,3325,18150,2060,1950,3880,3860,12205,7720,2370,2250,1625,2420,1390,499,2445,1370,2300,4345,3045,423,8670,495,1785,1390,13550,2640,2760,5300,3965,2925,1703,3650,2675,4320,4100,6110,798,2025,6120,2785,2760,1220,5370,5440,1325,947,1555,950,2770,2595,1000,5870,1390,4945,1490,3670,3970,5430,3075,1105,3025,610,728,2125,1520,893,3710,2090,2070,10350,2720,5250,2355,995,751,685,6150,2900,1080,1629,556,3690,1320,2830,1230,9140,289,2600,4100,20300,2280,5340,35400,223,2600,815,150,2740,2790,6110,1400,4990,8200,5570,1510,3225,623,914,2010,363,4140,3300,2990,2790,2015,3800,2805,6680,500,10400,881,2590,2085,2585,15250,3020,2060,490,2640,3300,20750,485,805,4200,2805,2430,2320,1155,433,4025,3990,3085,3550,56000,2980,607,1420,1950,2155,4600,3510,195,17500,1610,502,7040,484,7314,2725,2830,1000,1545,878,745,3725,2085,701,1610,536,738,408,387,998,155 -"2019-08-16",43900,76400,139500,287500,128000,239500,320000,147092,1179000,205000,87100,38450,40200,231500,252500,24700,193000,43600,196500,65000,129500,124000,518000,101500,158000,68800,59900,225000,31550,92200,88300,95700,88400,440000,11300,54375,39497,221500,26500,81900,12100,28350,11500,12200,12650,154500,299500,7190,32650,6780,39500,32400,46250,85300,74000,36550,69200,120500,29800,27600,15200,229500,103500,105500,152700,272520,11950,106000,48700,35450,34400,47450,137500,37150,37300,16600,216500,39700,59100,94900,209174,206000,24100,25600,76900,5600,22850,170000,57800,215000,29350,39969,58200,30750,71700,6500,4455,58000,17350,23800,4620,21850,41050,24100,69200,328089,583000,15350,2145,76700,3925,37850,42700,178800,25250,18200,167500,89000,62300,180200,37200,346200,63400,21550,24400,30750,70800,17100,43350,162500,32400,101200,12600,40250,65000,56800,82700,15900,104500,NA,40600,36700,10500,67600,50300,222500,88300,6810,18650,72000,4900,13750,41500,29343,39550,84300,14250,597000,79800,44050,3235,13600,4200,6700,4960,5550,75071,52300,989000,7570,5820,3980,10900,NA,15600,43850,135500,12500,12950,5400,33800,NA,51700,12000,76233,53500,17750,30500,52700,31100,150000,15900,11300,18150,154900,13950,17400,94600,14950,13248,11000,24550,71200,45650,28250,19150,216500,23400,81500,9090,13900,29050,22400,114500,76500,20350,24350,29100,9970,21500,230000,9700,57500,4570,42050,13500,21300,29750,19900,73200,63500,13750,17700,70853,9050,111500,48500,4965,86700,34600,29850,NA,15650,91500,12250,152000,31800,18800,10150,3790,29950,21200,18900,23050,8940,60200,12100,63800,17000,29900,33650,30550,40750,18150,21000,16400,11150,2665,18450,40300,35050,3475,51000,40700,1745,27350,53300,40050,4505,26100,82000,38200,11200,2580,24174,27400,14750,26500,86500,47700,31900,26200,25400,27750,2635,12600,16300,59000,46800,566,24850,5780,22350,71400,6080,58600,22700,3600,15300,50200,2050,33250,28800,19250,7360,13950,41000,15550,5970,21950,28300,6310,37300,56300,118500,48100,20700,6918,68200,18600,5900,33300,57900,26450,11400,12150,17700,39200,13950,48350,18200,39741,10800,12900,17450,52000,34100,NA,1250,3430,13350,21450,411000,8690,5270,2010,25500,3695,17250,27500,4690,56100,NA,4640,10313,9110,14600,6530,44968,49700,12950,NA,9820,11550,30750,2075,662,9840,33100,15750,8670,7450,159500,7230,45350,14650,10250,8970,15900,19350,316000,4360,21300,4765,71200,24050,73000,43650,35250,3300,34100,7460,95600,3575,29700,5094,NA,11900,25200,15800,44000,8720,10900,5430,23350,15275,4825,4150,6590,72500,27700,34600,28450,12650,38500,18950,12500,70900,9180,26300,9320,16000,25361,15100,NA,9170,3094,20550,17900,6670,32750,25850,1915,NA,22800,10100,24800,8170,85000,30500,14500,14950,8980,6760,9400,82300,14000,26400,10350,10650,17150,23550,14150,26100,21700,48000,20700,10700,5040,2065,58100,7700,2340,23800,7650,5740,807,7190,10300,3090,9930,2960,11450,22700,12250,9240,18550,80100,10000,17600,1500,21898,6510,47750,539000,14850,10134,25050,46700,7540,39650,7050,5000,7850,6150,9080,8840,608,8830,20000,10200,30450,2095,4800,8660,5210,81100,33250,15000,799,3415,7310,15375,18500,9630,6830,5240,2140,30550,8380,20400,5490,37400,19950,3435,35008,157500,6910,79000,1715,32500,12650,7270,NA,8250,63100,24400,39800,1080,77000,41300,16650,4785,4130,1420,4825,55100,2380,10000,13750,22400,2475,34500,10300,15750,6740,44200,34600,21700,9780,7250,7160,10800,25000,27250,15450,3355,9200,12900,46350,3040,1955,19150,3525,7410,30800,16000,10750,36250,2560,180000,13600,12150,69800,8770,7550,17950,16450,19200,25000,22714,20250,3580,12600,35500,9540,13450,6100,11300,2125,15750,9190,2770,20950,8380,2840,2190,4490,11900,1120,NA,2940,7970,4850,18650,4805,2000,19200,53300,9020,9020,35350,9010,5220,106000,2030,5940,5950,25100,379,9940,18300,21300,3500,3480,7660,NA,8880,16950,2790,11200,24200,7700,83700,14400,7750,8320,12450,5400,15200,18850,15650,11500,8410,3900,17300,14800,11300,20150,3800,17750,20500,8570,3010,4865,30650,8937,6410,33350,NA,7050,7540,6600,2565,5930,3205,39650,7800,29800,NA,6170,7690,9240,3660,953,3385,6050,12750,8700,33350,29396,2325,116000,7950,14800,NA,8050,17800,69100,9990,3525,3985,3715,7820,770,2615,5510,74886,18600,7680,3000,1765,52600,2700,14350,5320,5390,1095,31400,2860,9530,15550,6210,6250,2325,8810,10300,9190,12400,19800,13300,NA,20300,9950,11550,13100,5830,17250,8510,18200,30800,5000,42850,7960,9720,58900,5290,3640,12500,3955,2700,5700,18200,18600,7690,4050,23100,4015,NA,902,4440,3275,6830,18700,1040,2450,29000,4265,6750,8280,6900,17250,7740,4020,5810,9960,81800,26850,10300,4260,10600,1645,6770,7880,596,7560,NA,786,7010,5420,9930,5750,13700,11800,1670,9800,4865,2260,5090,12300,1575,16150,2160,8810,98900,8300,63300,8480,4880,3580,7350,3870,8500,14400,6850,NA,18161,8600,7250,1485,13750,7030,13750,1040,39200,8210,15000,7110,25647,11550,2890,19050,4270,30250,7070,4300,11300,8160,974,4240,4805,16700,1890,11350,234,17350,4810,1113,10050,9740,11250,11150,6450,2540,10750,13150,4100,6920,1115,1200,1870,559,29150,12350,3485,6720,8050,12050,3260,2440,3303,NA,5420,5170,5050,225000,34100,3460,4160,8930,18200,16400,7294,2860,23300,1610,1190,5250,4155,14500,18500,6830,1930,2010,8400,4050,8650,1240,2420,8200,9800,3220,3335,3900,8940,5830,17000,2395,4980,8500,3335,11950,7490,1130,6210,11850,11600,1570,57900,749,17300,12900,8070,6600,75000,8680,40350,7400,14800,1540,19300,1680,13400,3435,13950,3295,12600,1035,7100,16600,12950,6170,1250,4890,5200,1445,1145,5920,7680,1060,6980,7964,2940,828,4885,5150,4225,7305,3490,13150,22750,5130,550,2045,6880,8790,1375,1100,5180,6720,1785,2000,4205,1870,5860,3340,1630,5170,5720,7950,5220,1870,8390,2165,1320,5040,7060,4200,6160,11850,12100,1100,1035,4750,1275,2955,3025,5920,20000,15050,28900,5350,1030,8710,9420,12750,3500,NA,336,1190,1015,3730,1400,3495,9450,11950,4480,13150,3695,12100,2310,9890,5370,1745,1365,7590,1270,1450,3855,3885,2560,3270,8700,7170,9673,91800,7840,5130,7980,5460,6900,7560,1390,669,20419,10350,42300,10900,2865,6190,694,1965,6020,7470,1290,11650,10900,NA,2780,2585,10500,5560,1565,10500,7830,2870,192,15200,3715,2215,NA,8060,5640,928,6500,10300,3240,10450,10850,3730,14200,2145,1710,5120,3910,3200,9320,2720,3975,12750,2500,4860,5380,4080,1570,5720,3765,1321,7930,10300,2095,11667,4400,2520,2650,3425,4430,4285,3065,2760,2910,4410,12800,15700,7250,3650,15650,14650,2415,7000,10600,19450,20100,4825,15800,8170,1315,2355,4460,368,3075,4905,6680,690,5750,5990,5050,8070,2640,6020,5400,11250,20700,10450,982,3185,527,2860,4770,25800,8600,3195,3500,15200,5580,933,2905,4290,13800,16600,3180,2910,1915,21500,4685,7790,1710,81800,554,9500,8400,1690,6800,4450,510,1185,3200,2855,12500,2375,9230,10800,1075,1160,5780,2905,5660,1705,2145,1600,5790,890,2410,5040,6820,5459,608,4630,15100,854,5020,1280,2040,4920,39550,7890,2330,6120,17050,3710,2220,10800,1500,663,5250,8426,2900,1460,2140,1755,40400,4885,65400,47050,5040,4535,40250,4250,13900,16750,5160,5710,1315,2270,1980,2380,2455,2640,8260,7270,1035,1625,2805,3480,1655,2000,5020,5540,8010,6520,4030,4635,24500,1205,3700,1405,4630,2720,9500,39800,1600,NA,2980,12350,1100,840,4670,1055,2970,1345,31850,2395,1425,8000,3750,3265,2705,1425,2660,2780,7240,4650,5040,2580,3865,3590,5990,7460,2990,110000,NA,1935,1045,5950,5570,151500,3960,3690,6220,4025,5880,17300,6070,NA,4500,2365,4600,8430,3270,9900,7700,11800,2195,NA,5520,18200,5120,1870,5500,6880,2935,2830,585,7100,3075,NA,1700,1515,1885,4026,873,5500,8830,4355,1855,9000,1160,2160,4125,2205,3780,390,3170,1950,835,3915,3775,17900,1380,1400,4170,11550,4860,9530,4210,17050,1345,3870,7680,2240,5343,27020,3615,8100,1350,1100,8760,3030,3975,8090,7690,1770,NA,10400,8430,6790,1200,12000,8960,1115,11900,7910,7360,1815,3610,4745,3065,2900,2842,5170,4780,36250,6324,5460,18150,1795,9096,6500,1560,5170,5170,2625,2565,6450,5410,4900,5440,2100,6780,5420,6910,3235,1165,1905,1295,3090,32450,14874,10550,6790,894,9110,7840,5070,5780,1010,1140,3380,NA,4360,7920,16000,505,2660,3990,27050,5160,26100,1440,1500,7010,904,2320,1805,1670,2650,3675,1395,10100,5730,2590,4230,14050,1620,NA,9040,1045,937,7780,15200,4610,4995,4815,4175,5150,825,2735,3060,2850,6330,3515,2575,1915,12000,6260,4585,5560,3220,1410,2175,98300,933,2670,3435,2950,704,8850,2340,1635,2380,9610,3385,8590,3000,3470,3530,6170,736,845,1660,3605,7700,1330,4155,2395,5280,1350,10000,5450,1160,3915,4110,2120,5330,5580,7790,4855,407,3290,5580,2800,2555,NA,2665,6670,1290,9640,3780,1405,1045,3480,3865,8320,3175,2675,4239,1690,9050,1460,4200,2050,4960,6040,5090,5770,3040,2110,NA,NA,8040,2410,1380,19800,3670,1860,1330,679,2205,57600,5120,3885,7770,8400,7223,2680,4625,4110,4010,4570,6080,1945,4035,2340,9100,1830,NA,5570,8030,3200,1125,3875,17000,2235,6750,3955,1755,8510,2535,409,2845,2300,17050,5610,1895,3920,1655,950,2240,62900,3455,1060,4985,6340,1945,4980,1625,2580,2950,3890,10150,3980,1340,1210,3760,14900,4515,4480,2230,1400,4235,6690,4250,520,2908,976,2365,1650,1354,791,2720,2580,5010,5020,1485,3885,2940,3925,1020,2330,1630,360,5630,8890,4915,3470,2950,4210,2100,5630,2290,6180,2010,9930,5460,983,1226,1665,20300,4235,1165,5000,1145,6400,6230,2630,3445,1400,2365,12050,4055,4175,5810,1287,4125,6620,3860,2990,5850,4990,860,8290,1475,3550,4610,3070,1970,5620,182,3215,1950,787,7460,4505,14500,932,1500,4770,4510,4815,661,1225,1850,3240,1660,3190,5854,NA,2075,4555,7720,9700,4539,2605,2570,1325,917,8360,4630,NA,4735,4235,3590,6000,3100,695,1610,562,7980,1765,7680,647,1845,8270,4455,2040,4530,5250,2140,458,1365,1640,4980,1825,559,1015,2245,1820,2540,1425,1425,1383,2580,1245,1260,2560,509,1120,3685,6280,2190,1700,11050,3500,4570,4625,3020,2650,1200,7900,3245,NA,954,5210,1310,3289,3195,1200,1555,1365,6270,10300,756,7240,2310,6488,2240,1725,1545,4530,3195,839,11650,4455,7590,1030,8560,4400,1165,321,4250,734,1355,772,4160,3610,3330,4440,6480,1285,2525,1165,2445,5870,1700,3350,5400,9660,1505,5710,7180,1225,3130,7690,384,1197,2020,620,5940,1745,1785,4795,3025,792,4705,5570,3600,6130,3115,2250,2805,1080,2520,1210,2795,10800,2595,6430,2810,2155,921,5420,3520,3980,1890,886,2427,645,2050,2975,2995,4590,2870,1685,2155,293,2960,6380,2590,1245,1235,2425,1160,3960,2205,1975,1330,4980,2600,2095,6190,3750,6700,3530,859,2370,377,2575,1900,4285,1235,2295,2400,2650,3740,1295,833,3045,15350,4110,2620,6100,3230,3505,1810,18000,817,1190,6440,4530,639,2100,13700,1780,2250,19100,3486,3400,2910,5250,2209,5430,3115,19100,2025,1935,3900,3750,12012,7530,2370,2250,1585,2320,1270,500,2080,1390,2300,4300,2990,423,8980,495,1785,1395,14100,2635,2735,5130,3820,2800,1655,3580,2655,4230,4035,6070,791,1965,6260,2730,2700,1200,5450,5330,1345,944,1525,920,2605,2540,1000,5710,1360,4945,1490,3545,4010,5300,2900,1050,3090,610,733,2090,1495,893,3600,2150,1975,10200,2825,5340,2305,887,734,651,6310,2845,1080,1575,545,3480,1320,2795,1165,9480,291,2530,4075,19950,2232,5650,32600,211,2530,801,150,2650,2760,6290,1390,4965,6250,5610,1510,3270,599,914,1885,360,4225,3160,2930,2845,2020,3800,2700,6680,483,10300,660,2530,2030,2585,15100,3025,2065,479,2605,3305,20600,485,805,4165,2590,2340,2205,1170,427,3900,3965,3030,3550,55600,2935,608,1400,1950,2190,4485,3370,196,17450,1595,501,6840,480,9495,2630,3185,910,1505,615,732,3680,2085,701,1595,536,720,408,387,998,155 -"2019-08-19",43600,75100,139000,283500,128000,242000,321000,146137,1160000,208500,89500,39250,40600,232500,253000,25700,195500,43500,197000,66100,130500,123500,528000,101500,160000,68900,60300,230000,32400,91400,88900,103000,89000,442500,11600,54873,39211,228500,26850,82500,12350,28450,11400,12350,12900,156500,312500,7260,33200,7260,40850,32400,46750,85100,75400,37300,71300,126000,31400,28300,15200,230500,104000,105500,157500,274976,12200,110500,48200,35700,34850,47400,140000,38050,38400,17100,220500,40250,54400,95600,212046,208000,26650,26450,79100,5750,22850,172000,56300,220000,28300,40067,59500,31900,72100,6550,4480,55600,17700,23900,4700,22150,40500,24250,71100,338598,582000,15400,2320,80000,4035,40400,41750,179400,25800,18550,169000,84000,63800,179700,38400,349900,64400,22600,23900,31200,70800,17550,45500,163000,33050,101700,12750,40200,67400,58800,85000,16950,106500,NA,42700,37050,10700,69000,52500,225500,91000,6670,19050,72900,5290,14000,42700,29391,40250,82800,14250,599000,82000,44000,3300,13500,4140,6910,5500,5840,77434,52700,1020000,7650,6120,4045,11300,NA,15700,44650,136500,12800,13550,5460,34700,NA,53500,12250,77091,55700,18300,29500,54900,31150,151500,15300,12400,17650,156800,14150,17200,95900,14500,13200,11000,24300,70900,44900,28750,19750,219000,22750,82600,9220,13600,28450,21550,114500,76500,20300,24000,29450,9460,21550,229500,9840,56600,4780,43550,13400,21400,30700,19867,75800,63600,13550,17850,72141,9190,116500,49950,4880,87900,34600,29800,NA,15800,91500,12300,157000,32650,19450,10150,3885,31150,21800,18850,23500,8700,60100,12500,62400,16900,30350,33900,31100,41100,18650,21400,16150,11400,2595,18400,39900,35200,3500,52000,40100,1800,28900,53900,40300,4320,27050,83100,38500,11500,2635,25390,27600,14950,26750,83600,47950,33000,27000,25250,27700,2635,12650,16900,59200,44800,574,24900,5980,22400,71600,6220,59900,21350,3360,16050,50600,2110,34700,28750,19150,7380,14000,43100,15800,6080,22650,29500,6390,37800,56400,129000,48750,21050,7004,67800,19000,5880,33450,59300,28100,11400,11950,17600,39650,14150,48544,18050,39149,10800,13100,18100,51700,35100,NA,1300,3500,14500,22000,419500,8690,5300,2040,25300,3700,15750,27650,4565,55500,NA,4785,10572,8850,14900,6530,42153,49200,12750,NA,10050,12050,31700,2040,656,9280,33800,15850,8990,7450,162500,7160,45850,14750,10250,9110,16100,19700,316000,4450,20150,4990,69700,23800,72300,43500,35450,3405,34150,7170,97900,3685,29100,5375,NA,12300,25350,15900,44600,8980,10900,5430,23200,14575,4885,4170,7260,72600,27850,34750,29100,12700,38800,18250,12350,70900,9220,25250,9850,15650,25504,15150,NA,9040,3076,21550,18050,6760,34100,25900,1940,NA,22300,10150,25850,8370,85400,30900,14300,14900,8690,6960,9510,84100,14200,26000,10350,10850,16100,24050,14200,26550,21800,48200,21050,10750,5230,2085,55500,7750,2335,23450,7590,5760,802,7190,10000,3210,10050,3075,11600,23300,12300,10200,18000,80800,10000,17850,1555,21654,6800,47600,547000,15700,10315,24900,48500,7570,38700,7100,5030,8360,6250,9150,9110,614,8450,20000,10850,30700,2120,5070,8770,5320,86300,31750,15150,794,3495,7320,15852,19150,9700,6600,5120,2155,32000,8670,20300,6940,37000,19050,3315,36470,160000,7110,76600,1730,32000,13450,7340,NA,8030,62500,23900,40800,1050,77200,41750,16850,4820,4250,1450,4885,55400,2390,9380,14300,22600,2575,34600,10350,15800,6890,43800,34650,24400,9730,7270,7140,10800,24900,22200,15450,3430,9370,13150,46100,3110,1960,17400,3300,7310,30850,16150,11100,36550,2640,181500,13900,12350,69100,8650,7610,19150,16000,19900,25300,23800,21400,3380,12500,37400,9160,13600,6350,11600,2175,16250,9020,2755,21400,8660,2885,2200,4485,11950,1145,NA,2620,8600,4815,20850,4800,1935,19500,53800,8790,8720,35300,9060,5410,109000,2025,5910,5700,24750,380,10000,18200,22200,3530,3380,7920,NA,8880,16750,2825,11050,23950,7830,83300,14600,7740,7730,13150,5310,14550,19000,15850,11500,8650,3900,17750,14900,11350,19850,3800,18000,21350,8650,3125,4885,30450,8811,6320,32600,NA,7010,7440,6600,2725,6130,3145,40200,7690,29550,NA,6290,7900,9690,3730,1005,3340,6090,12750,8616,34650,29497,2455,114500,8220,14850,NA,8260,17750,68800,9960,3565,4055,3650,8070,755,2495,5350,75378,18150,7530,3010,1800,53200,2660,15400,5510,5390,1115,32450,2805,9650,15700,6140,6550,2355,8980,10000,9240,12700,20250,13150,NA,20100,10350,11750,13100,5980,17350,8350,18100,31150,5140,43000,8270,9710,60800,5290,3710,12650,3990,2685,5820,18300,18700,7840,4075,23200,4100,NA,1045,4725,3195,6890,19750,1055,2470,29200,4320,6420,8570,7000,17350,7740,4030,6030,10050,81200,26500,10700,4305,10750,1650,6350,7930,606,8360,NA,789,7110,5500,9930,5770,13800,11950,1760,9750,4840,2275,5190,12700,1605,16450,2280,8820,105500,8370,63900,8490,5100,3650,7420,3860,8450,14250,6800,NA,18361,8830,6870,1470,13900,7210,13500,1125,37900,8220,15000,7370,25361,11400,2995,18150,4340,30350,7100,4400,11300,8110,983,4170,4785,17100,1855,11900,241,17450,4810,1171,10150,9830,11700,11650,6420,2545,10800,13400,4060,6930,1135,1195,1920,562,29300,12350,3585,6620,8140,12050,3150,2445,3495,NA,5400,5160,5130,227000,33850,3560,4330,8930,17850,16450,7187,2920,22750,1605,1300,5240,3920,14000,19500,6760,1935,2000,8400,4050,8720,1280,2475,8190,9790,3485,3420,3580,8760,6380,17150,2440,5160,8700,3250,12000,7650,1085,6550,11850,11650,1615,57700,747,17300,12900,8260,6600,77000,8790,40350,7560,14750,1540,19200,1705,13400,3485,14300,3390,12650,1045,7420,16600,13000,6660,1290,4855,5280,1500,1155,6040,7580,1050,7110,8112,3070,868,5150,5280,4330,7531,3445,13350,22800,5170,545,2070,7000,8470,1420,1135,5460,6770,1740,1980,4235,1895,5810,3345,1620,5110,5950,8020,5210,1875,8390,2125,1315,5230,7100,4345,6680,11700,12300,1110,1060,4765,1335,2930,3160,5740,20200,15300,28750,5370,1030,8840,9440,12800,3670,NA,325,1175,1005,3665,1465,3515,9540,12000,4480,13050,3780,12000,2270,10300,5350,1745,1370,7760,1255,1495,3875,3930,2620,2995,8330,7120,10252,93400,7910,5200,7900,5600,6960,7700,1370,677,20860,9900,40750,10700,2970,6250,702,2020,6070,7460,1285,11650,11150,NA,2780,2595,11250,5710,1605,10000,7850,2960,209,15150,3685,2240,NA,8050,5600,897,6540,10150,3275,10550,11300,3740,14200,2150,1710,5120,3895,3215,9190,2830,3930,12800,2635,4850,5230,4080,1445,5800,3845,1303,7900,10150,2100,11758,4375,2570,2655,3425,4520,4400,3080,2765,2965,4460,12900,15500,7260,3610,15950,14400,2430,7200,11100,19650,20700,4805,16000,8180,1315,2350,4600,373,3190,5000,6870,699,5770,6250,5060,8080,2640,6400,5400,11900,19050,10800,992,3130,539,2990,4260,25750,8250,3120,3590,15600,5600,927,2825,4320,13900,16600,3207,2920,1935,21350,4890,8080,1670,83500,586,9750,8660,1740,6900,4670,517,1140,3250,2850,12400,2425,9360,10750,1065,1175,5820,2960,5660,1750,2150,1600,5770,907,2475,4845,6940,5657,790,4705,14950,865,5190,1265,2090,4970,39850,7930,2280,6120,17000,3710,2220,10800,1510,670,5330,8609,2970,1535,2135,1770,39750,5050,66400,46950,5120,4630,38600,4260,11100,16800,5000,5770,1340,2525,2015,2380,2475,2895,8460,7600,1045,1605,2810,3625,1645,1975,4880,5430,7700,6520,4115,4730,24350,1220,3710,1475,4675,3010,9570,39850,1550,NA,2980,12400,1040,858,4690,1070,2950,1345,32400,2560,1440,8150,3710,3220,2740,1420,2565,2780,7300,4790,5370,2465,3795,3590,5940,7570,2990,109500,NA,1970,1040,6120,5770,148000,3980,3745,6220,4150,5850,17000,5800,NA,4620,2400,4600,10200,3290,9650,7790,11900,2195,NA,5660,18250,5160,1870,5500,6860,3000,2830,593,6970,3040,NA,1715,1545,1890,4352,901,5530,9550,4535,1895,9430,1245,2160,4165,2180,3780,440,3280,1970,834,4100,3760,18900,1360,1405,4170,11600,4975,9210,4320,17400,1400,3930,7550,2335,5343,26950,3745,8150,1345,1100,8890,3075,3880,8090,8190,1770,NA,10550,8390,7090,1225,11750,8980,1150,12450,7960,7470,1815,3595,4870,3130,2920,2796,5350,4845,33300,6315,5180,18200,1830,8868,6400,1560,5310,5080,2660,2610,6480,5500,5060,5370,2130,6780,5420,7050,3175,1185,1950,1345,3090,32200,14248,10600,6790,932,8900,7590,5000,6040,1010,1205,3440,NA,4535,7650,15950,506,2420,3995,26500,5160,26200,1425,1555,7010,938,2350,1825,1720,2595,3700,1395,10300,5750,2630,4320,13600,1855,NA,9340,1065,971,7710,15300,4495,5240,4840,4215,5250,825,2665,3060,2945,6240,3420,2495,1980,11850,6290,4720,5580,3220,1405,2180,98700,932,2695,3175,3000,696,8700,2365,1635,2435,9650,3570,9600,3010,3495,3565,6100,751,852,1720,3750,7200,1335,4150,2350,5170,1310,9920,5450,1160,3985,4265,2080,5230,5800,8520,4830,408,3275,5640,2780,2585,NA,2735,6430,1275,10250,3930,1450,1010,3470,3940,8320,3405,2680,4254,1690,9020,1460,4225,2065,4980,5960,5150,5800,2995,2115,NA,NA,8040,2450,1390,19800,3750,1870,1380,678,2220,58200,5180,3905,7890,8560,7373,2720,4610,4140,4240,4570,6220,1930,4200,2375,9020,1890,NA,5550,8060,3235,1150,3930,18250,2260,6660,4175,1710,8400,2930,406,2835,2315,17050,5190,1890,3965,1655,977,2300,62900,3479,1155,5030,6320,1951,5100,1620,2655,3000,3935,10000,3940,1350,1210,3780,15100,4605,4575,2270,1410,4230,6720,4250,519,3010,983,2428,1690,1388,802,2880,2570,4820,4905,1530,3920,2935,3970,1080,2210,1630,362,5850,8880,5040,3975,2985,4320,2070,5630,2345,6230,2025,10050,5440,1080,1269,1735,18150,4315,1175,5960,1175,6660,8090,2730,3400,1390,2365,12500,4095,4010,6200,1340,4095,6820,3875,2990,6080,5190,900,8490,1500,3595,4550,3185,1955,5670,183,3265,1960,787,7150,4745,15600,954,1505,4815,4515,4790,579,1225,1840,3235,1710,3130,5912,NA,1965,4575,7780,8370,4723,2650,2590,1320,917,8420,4605,NA,4715,4320,3590,6340,3215,696,1605,568,8190,1815,7200,640,1825,8340,4520,2070,4670,5510,2160,458,1395,1650,5010,1840,555,1020,2345,1820,2630,1545,1490,1318,2690,1250,1280,2770,519,1110,3705,6280,2190,1715,11450,3550,4250,4650,3080,2650,1225,7870,3228,NA,938,5180,1315,3334,3185,1200,1575,1360,6390,10600,759,7140,2305,6184,2220,1660,1540,4555,3215,839,11800,4495,8120,1040,8620,4395,1135,319,4305,727,1375,742,4200,3605,3330,4585,6955,1260,2595,1170,2500,6130,1700,3490,6070,10900,1460,5730,7230,1225,3170,7810,392,1189,2015,640,6220,1750,1860,4988,2990,794,4650,5780,3610,6130,3200,2250,2845,1080,2505,1240,2810,11450,2580,6400,2770,2255,901,5520,3510,3895,1825,985,2029,648,2080,2945,3220,4830,2795,1695,2265,295,2985,6140,2660,1255,1290,2490,1185,4065,2195,2090,1350,5050,2680,2065,6180,3740,6630,3630,908,2440,374,2870,1950,4280,1285,2350,2695,2725,4000,1335,902,3025,15850,4180,2655,6330,3240,3520,1825,17750,809,1190,6650,4730,639,2100,14200,1840,2065,18800,3555,3790,2825,5090,2214,5510,3220,20000,2055,1910,3915,3700,12157,7710,2340,2280,1645,2420,1230,504,2475,1450,2300,4295,3000,423,8870,495,1820,1395,14200,2655,2930,5100,3710,2870,1566,3590,2635,4255,4090,6190,823,2105,6220,2725,2725,1205,5300,5480,1340,959,1530,920,2535,2670,1000,6010,1370,4945,1490,3700,4220,5560,2660,1045,3095,610,724,2055,1495,741,3590,2245,2005,10200,2860,5260,2355,882,735,666,6520,2995,1080,1448,541,3500,1315,2925,1205,9390,283,2575,4070,19950,2310,6100,33450,212,2595,810,150,2645,2775,6040,1370,4945,6260,5820,1520,3535,603,914,1830,360,4285,3220,2860,2835,2020,3800,2825,6680,488,10400,724,2560,2085,2580,15650,3045,2070,478,2600,3380,21450,485,805,4155,2575,2400,2250,1190,426,3940,3980,3120,3550,56300,2890,623,1430,1950,2285,4415,3395,197,17650,1580,522,7240,495,8446,2685,3350,1040,1495,541,751,3690,2100,701,1335,536,705,408,387,998,155 -"2019-08-20",44450,76400,145500,283500,126500,244500,324000,148048,1165000,211500,89500,39400,40500,234000,254000,25700,196000,42950,199000,66400,132000,128000,539000,101500,162500,69400,60800,230000,32050,91800,91700,108500,93500,444000,11600,54674,39735,229000,26900,82100,12250,28550,11350,12500,13150,157000,316500,7360,33050,7600,41050,32550,46750,85200,78200,37250,71900,128000,31800,28750,15250,234000,104000,103500,154900,275958,12300,112000,47050,35800,34950,48900,140500,38300,38400,17100,224000,39200,55200,98300,215396,200500,27000,26900,80000,5700,23050,175200,55800,219500,28800,40410,60500,31850,72300,6500,4540,56400,17750,23850,4705,22050,40900,23400,71200,347354,584000,15650,2365,80200,4070,41050,41900,184000,26000,18250,177000,84900,64300,179300,38400,393000,67300,22800,24350,31300,72000,17800,45800,162500,32650,106400,12700,39200,68200,60200,86200,17050,108000,NA,43800,35950,11000,69100,52900,228500,90500,6480,19100,72500,5410,13950,42250,30153,40850,85100,14500,601000,82500,44900,3355,13650,4115,6870,5510,5840,78774,57800,1025000,7640,6130,4220,11450,NA,15850,45500,134500,13000,13450,5450,34700,NA,53500,12200,78234,55900,18650,31000,56200,30900,153000,13950,12400,18350,158000,14450,18100,95300,14450,13535,11600,26550,73000,44500,29000,19800,221000,22100,83100,9340,13200,29400,21600,113500,76500,20400,25450,30400,9660,21450,228500,9240,57000,4855,44100,13900,21600,30450,19733,76700,66200,13700,18050,74024,9310,116500,51500,5050,87800,35300,30750,NA,15950,93300,12950,157000,33050,20050,10350,3845,32050,21850,18200,23750,8920,61300,12550,69000,17600,30500,35200,31800,42000,19750,21350,17150,11900,2740,18350,40950,35450,3610,51700,40550,1825,29400,52600,42250,4400,28000,84000,40500,11700,2680,25682,33550,15750,29350,87100,48750,33000,27400,28200,28500,2755,12750,16900,59700,47300,579,24950,5980,22600,72000,6340,60100,22500,3360,15850,50700,2100,35550,29400,19800,7650,14500,45200,15950,6110,22900,30050,6480,37950,56900,127000,48950,20950,7109,69600,20000,5930,34100,59600,26900,11950,12350,18450,39850,14400,50342,18650,40559,10700,13450,18900,52000,35550,NA,1310,3610,14550,22000,418000,8690,5320,2080,25350,3725,16150,29700,4615,57500,NA,4840,10960,9130,14850,6760,44030,47850,13650,NA,10200,13050,32850,2275,665,9700,35300,16950,9030,7750,163000,7500,45450,16250,10650,9290,16200,20550,318500,4500,20450,5020,68400,23550,72600,47900,34750,3415,34400,7470,98300,3685,29100,5560,NA,12100,25800,16300,45750,9640,11150,5630,23800,15900,4960,4195,7350,73400,28250,36150,28900,12950,40250,18750,12550,71300,9390,25750,9850,15750,26934,15250,NA,9310,3113,23350,18500,6980,35450,26500,2010,NA,22850,10100,26500,8400,86000,31050,14550,14950,8850,6970,9640,83600,14400,27200,10600,10900,16750,24650,14750,27550,22300,48750,21500,10750,5340,2125,53000,7900,2465,24600,7580,5830,829,7300,10500,3265,10100,3120,11750,23150,11800,10250,17950,81300,9900,17800,1595,22384,6860,47300,549000,16250,11130,25200,47950,7680,38450,7450,5200,8350,6310,9460,9250,621,8740,20450,11250,30400,2130,5030,8920,5680,86100,31700,15350,808,3490,7350,15852,19250,9960,6760,5180,2285,32500,8760,21050,6940,37150,18450,3405,36665,162000,7220,78400,1855,32350,14150,7340,NA,8200,62400,24350,41900,1070,81900,44550,17200,4905,4560,1480,4900,55200,2465,9300,14250,22850,2595,35650,10400,16100,6920,44000,34800,24500,9780,7640,7190,10800,25750,22450,15700,3515,9710,13500,46300,3125,2040,17050,3295,7430,32050,16250,11700,36700,2815,183000,13550,12450,70000,8910,7750,19250,15400,20450,25750,25183,22700,3415,12500,38400,9180,13800,6450,11550,2210,16250,9340,2830,21700,8730,2895,2250,4575,12150,1155,NA,2525,8690,4810,20600,4855,1940,19900,54100,8490,8760,35500,9280,5410,109500,1960,5940,6180,24750,386,10050,18250,23550,3540,3410,7990,NA,8980,16950,2855,11350,24250,7990,83500,15350,7630,7790,13750,5540,14650,19200,16350,11750,8760,3905,18200,15000,11550,20200,3855,18750,21400,8850,3135,5050,30500,7997,6450,34000,NA,7360,7680,6580,2715,5970,3200,41000,7880,30350,NA,6350,8260,9270,3835,1005,3395,6220,12850,9103,34650,29497,2470,117000,8480,15850,NA,8320,18600,71700,10000,3575,4170,3655,8250,738,2505,5440,79210,19650,7610,3100,1805,53200,2650,14400,5640,5300,1125,32950,2820,9650,16300,6220,6810,2415,9190,10350,9310,12750,20800,12900,NA,21100,10450,11800,13150,5960,17700,8560,18900,31200,5230,42600,8260,9850,61900,5430,3715,12950,4055,2705,5810,18300,18700,7850,4195,23500,4150,NA,1180,4750,3200,6860,19500,1095,2625,29200,4360,6390,8860,7310,18000,7740,4000,6110,10350,81200,27850,10850,4335,10850,1680,6220,7940,608,8460,NA,788,7100,5530,10000,5770,14400,12400,1780,9820,4885,2355,5250,12550,1615,16400,2275,9080,105500,7850,65000,8550,5160,3670,7620,3985,8700,15600,6800,NA,19514,8860,7050,1510,14100,7250,14100,1125,38050,8560,15000,7310,26600,11700,3160,19750,4405,30950,7250,4420,11450,8190,1015,4075,4850,17200,2010,12100,289,17500,4835,1171,10800,9800,11950,11900,6480,2565,11150,13900,4185,7130,1155,1220,1980,587,31250,12800,3620,6790,8380,12200,3060,2460,3472,NA,5530,5300,5270,227000,33800,3475,4380,8890,18350,16450,7284,3015,23150,1605,1275,5220,3865,14000,20000,6820,1925,2025,8420,3930,11300,1290,2510,8350,9800,3540,3455,3520,8820,6140,17650,2505,5170,8600,3345,12000,8040,1105,6550,11900,11900,1615,57800,755,17800,14000,8650,6770,76600,10000,40950,8060,15200,1560,20650,1715,14050,3640,14800,3435,12550,1070,7110,16650,13600,6690,1375,4760,5320,1570,1120,6160,7730,1080,7350,8320,3050,841,5020,5320,4645,7649,3425,13700,22950,5200,553,2100,7000,8650,1420,1150,5470,6760,1735,2125,4245,1945,5870,3385,1625,5170,6110,8050,5340,1915,8630,2145,1370,5290,7310,4345,6650,11350,12600,1145,973,4875,1315,3040,3100,5470,20050,15300,28850,5770,1035,8810,9490,12850,3830,NA,338,1185,1030,3690,1490,3515,9620,11850,4480,14050,3845,12400,2345,10100,5400,1825,1390,8280,1280,1710,4010,4130,2630,3070,8360,7320,10301,94400,8050,5380,8070,5790,7150,7750,1365,687,20900,10250,40800,10700,2965,6420,715,2035,6500,7460,1340,11700,11350,NA,2790,2660,11450,6020,1600,10150,7980,2985,200,15350,3730,2220,NA,8500,5740,929,6650,10000,3225,10900,11350,3735,14200,2185,1730,5450,3950,3325,9260,2860,4075,12900,2650,4900,5240,4110,1400,5780,3965,1343,8120,10400,2105,12170,4390,2645,2670,3515,4520,4485,3110,2815,3025,4480,12900,16100,7350,3760,15800,14950,2445,7590,11400,19800,21200,4820,16500,8270,1315,2345,4730,375,3180,5220,7120,701,5920,6250,5170,8180,2680,6460,5480,11950,18850,10850,1050,3155,539,3100,4260,26200,8160,2965,3600,16100,5720,943,2890,4360,13900,17150,3303,3005,1970,21700,4955,7970,1700,83700,594,9690,8620,1750,6980,4650,524,1150,3320,2835,12800,2520,9580,10900,1120,1225,5950,2995,5250,1780,2245,1600,5900,920,2440,4950,7100,5780,891,4635,15300,926,5240,1275,2115,5050,40150,7850,2395,6540,16750,3575,2220,10800,1555,679,5360,9045,3155,1545,2155,1800,39900,5060,67100,46500,5070,4750,38350,4380,13400,16650,5020,5740,1350,2625,2020,2380,2500,2820,8450,7600,1055,1615,2985,3625,1670,1950,4930,6060,7240,6540,4210,4790,24000,1230,3755,1440,5000,3200,9560,41400,1570,NA,2980,12400,1075,886,4680,1070,2980,1375,32700,2640,1495,8490,3715,3225,2825,1440,2575,2780,7100,4720,5280,2485,3800,3650,6050,7680,2990,109500,NA,2010,1055,6240,5580,149000,4040,3900,6320,4180,5920,17250,5870,NA,4510,2490,4600,10100,3285,10250,7890,12200,2195,NA,5650,18700,5300,1875,5500,6900,3110,3070,612,6840,3075,NA,1740,1600,1900,4377,895,5760,9610,4560,1935,9480,1325,2165,4230,2210,3780,416,3310,2000,842,4245,3835,18900,1405,1425,4170,11600,5170,9690,4280,17800,1410,4065,8170,2365,5343,26915,3750,8290,1470,1100,8790,3080,3820,8090,8630,1770,NA,11000,8500,7150,1230,12050,9810,1150,12500,8010,7310,1815,3510,4940,3150,2920,2821,5320,4870,34350,6502,5620,18500,1830,8839,6260,1540,5270,5090,2760,2735,6740,5550,5070,5330,2180,7140,5420,7610,3140,1190,1985,1330,3095,33200,14574,10950,8800,929,8950,7790,5150,5980,1010,1220,3515,NA,4565,7650,16450,515,2500,4000,26750,5260,26200,1460,1575,7010,955,2390,1895,1745,2505,3760,1455,10300,5900,2600,4650,13150,1940,NA,9980,1070,970,7800,15550,4585,5400,4845,4260,5280,826,2685,3060,2970,6240,3450,2500,1985,12200,6360,4855,5730,3220,1405,2830,98900,943,2735,3140,3045,705,8970,2395,1635,2540,9860,3545,9000,3160,3550,3620,6090,765,860,1720,3845,8200,1425,4100,2425,5110,1305,10300,5540,1160,4020,4275,2125,5400,5850,8540,5100,422,3275,5660,2800,2645,NA,2680,6250,1260,10000,3950,1525,1095,3490,3970,8500,3395,2710,4309,1720,9330,1460,4320,2080,5020,6010,5150,5980,3145,2125,NA,NA,8060,2440,1395,20150,3755,1905,1400,623,2240,58400,5240,3910,7890,8590,7449,2775,4700,4135,4275,4630,6300,1930,4300,2455,9080,1930,NA,5550,8290,3270,1180,4040,18400,2300,6740,4340,1770,8500,2920,412,2970,2315,17200,5270,1955,3940,1670,1005,2285,63300,3538,1145,4865,6400,2041,5160,1655,2710,3090,4040,9800,3885,1410,1210,3970,15350,4745,4765,2260,1410,4240,6840,4285,522,3000,965,2448,1700,1384,803,2835,2650,4815,4960,1555,3915,2965,4040,1055,2205,1630,358,5880,8860,5030,4005,3125,4365,2130,5630,2360,6290,2135,10300,5650,1085,1298,1755,18900,4420,1210,5960,1160,6950,8550,2755,3400,1430,2390,12900,3875,4030,6160,1349,4160,6920,3955,2995,6130,5090,1025,8900,1495,3570,4675,3035,2000,5800,185,3310,1965,787,7270,4695,15800,960,1530,4850,4550,4830,697,1290,1870,3315,1715,3140,6021,13850,1960,4640,7990,8410,4839,2700,2510,1365,917,8490,4905,NA,4670,4385,3590,6230,3235,702,1670,566,8350,1825,7300,630,1875,8370,4580,2075,4810,5670,2180,461,1415,1670,5100,1840,590,1050,2400,1850,2670,1555,1520,1710,2730,1270,1300,3000,514,1160,3755,6280,2220,1720,11400,3630,4020,4700,3190,2650,1290,8190,3255,NA,935,5190,1360,3531,3200,1230,1615,1370,6280,10850,769,7100,2345,6564,2165,1695,1545,4690,3250,839,11900,4580,8100,1070,8680,4475,1150,351,4505,770,1410,720,4315,3510,3330,4735,6880,1060,2645,1215,2545,6190,1770,3630,6120,10600,1455,5700,7330,1225,3230,8400,394,1209,2050,637,6580,1750,1865,4932,3005,793,4690,6030,3680,6240,3200,2250,3055,1140,2550,1275,2815,11350,2660,6380,2790,2245,909,5580,3555,3905,1880,1065,2029,657,2085,3015,3470,5520,2830,1705,2470,295,3030,6220,2695,1295,1330,2585,1230,3985,2280,2230,1395,5140,2685,2070,6290,3845,6740,3695,906,2545,391,2880,2000,4265,1310,2470,2810,2775,4000,1350,858,2985,15850,4120,2670,6390,3290,3545,1870,17800,812,1205,6750,4865,639,2135,13300,1920,2210,18500,3594,3830,2880,5110,2250,5550,3310,19650,2100,1990,4100,3745,12495,7780,2340,2300,1600,2535,1265,504,2310,1515,2300,4050,3040,423,8830,495,1875,1500,13900,2540,2940,5240,3740,2870,1618,3685,2675,4395,4160,6190,818,2070,6320,2840,2830,1200,5610,5600,1360,988,1575,933,2550,2660,1000,5990,1390,4945,1490,3730,4165,5680,2570,1045,3115,610,731,2125,1515,760,3590,2280,2070,11650,2920,5290,2445,950,736,667,6240,3100,1070,1416,561,3530,1270,2970,1245,9380,284,2625,4075,20050,2344,5560,35200,217,2600,816,150,2745,2845,6470,1370,5000,6590,5830,1530,3655,603,914,1880,370,4550,3230,2850,2780,2065,3800,2825,6680,519,10500,721,2600,2085,2645,15600,3090,2105,471,2660,3550,21300,485,805,4190,2565,2560,2340,1175,433,3985,4035,3140,3550,57900,2940,627,1440,1950,2415,4425,3595,199,17600,1600,560,7410,497,10627,2715,3120,1025,1510,578,745,3775,2165,701,1670,536,722,408,387,998,155 -"2019-08-21",44500,75800,147500,283500,125500,245000,328000,149480,1158000,210500,90500,39450,40250,238000,249500,25750,198500,42700,199000,66500,131500,126000,536000,102000,164000,70300,60700,229500,31850,91700,92300,108000,93100,442000,11600,54674,40307,228000,27250,81900,12250,28250,11200,12500,13000,156500,319500,7390,32950,7560,40800,32700,47450,88300,79500,37250,72300,129000,31900,28250,15200,230000,103000,104000,158500,288724,12300,113500,48050,36100,35300,48900,141500,38600,39050,17600,221500,38650,52900,102500,215396,195500,26950,26900,80500,5820,23250,179900,58800,221500,29500,41736,62400,31900,72500,6550,4545,56500,18050,24100,4760,22100,40050,23850,70600,367787,587000,16000,2390,79700,4095,41200,42450,187800,26250,18500,179000,81700,63200,182100,38950,384000,67400,23050,24500,31250,72400,18000,45900,163000,32700,106400,12900,40850,69900,59700,87900,17050,108500,NA,44600,36650,11650,70000,56200,227000,92100,6530,19300,77000,5350,14400,42750,30772,41000,85400,14800,603000,81800,44400,3390,13800,4160,6890,5570,5910,80349,58000,1053000,7750,6120,4345,11600,NA,15950,45000,131000,12850,13500,5430,36050,NA,54500,12400,79187,56600,19000,31650,55900,30450,153500,14400,12200,19350,163100,14550,18550,95100,14450,13630,12350,26750,72300,41850,30350,20050,219500,22050,83600,9310,13150,31200,22200,111500,76500,20150,25900,30350,9580,21450,230500,9470,58700,4960,43600,14050,21900,30500,19767,75400,67000,13600,18150,74519,9540,115000,51700,5010,88000,35350,31700,NA,15950,92400,13300,157000,33900,20900,10350,3920,32200,22250,18050,24300,8930,60800,12800,67700,17600,30550,35300,31900,44400,21250,22450,17500,12200,2735,19400,40650,36800,3680,51600,40300,1825,29700,52100,43500,4465,27850,84900,40800,11800,2695,26363,33450,15850,28550,88500,48700,33400,27500,28000,28750,2815,13200,16950,59100,47000,594,24350,6080,22600,72300,6360,60600,22000,3325,16150,50500,2080,36700,30400,20050,7920,14650,47200,16100,6120,23000,30250,6410,38500,56900,130000,49600,20650,7376,69400,20150,5940,34150,59900,26650,11950,12650,18500,40100,14900,51411,18750,42787,11000,13950,18250,52000,35800,NA,1310,3670,14750,21650,430500,8770,5430,2080,25800,3810,16450,29200,4500,57400,NA,4945,11047,9190,15150,6820,43561,47850,15500,NA,10000,12950,32650,2250,669,10400,34300,17050,9030,7880,162500,8090,45400,15850,11250,9430,16000,20600,321000,4670,20800,5020,68200,23550,73100,47000,34750,3465,34600,7430,100500,3700,30050,5725,NA,12300,26200,16300,47000,9440,11150,5750,24250,16475,5030,4190,7180,73500,29350,36350,28050,13100,40650,19700,13050,72800,10050,26250,10050,16250,28078,15850,NA,9190,3094,22550,18800,7180,39600,26400,2080,NA,22850,10300,26950,8790,86400,31050,14600,14850,8610,7200,9690,84000,14650,26700,10550,11000,17200,24000,15650,28000,22100,48750,22150,10650,5600,2085,54700,8110,3200,24250,7530,5900,830,7400,10650,3260,10300,3130,12100,24150,11950,10400,18150,81500,9910,17900,1615,22433,6840,45600,551000,16800,11130,25750,48400,7550,36800,7340,5270,8230,6230,9520,9780,622,8680,20650,12850,30450,2125,5160,8990,5790,90300,31400,15350,810,3605,7310,15661,19750,9960,6800,6100,2385,32600,9660,20900,7060,37100,18800,3540,38031,163000,7190,79400,1860,35800,14300,7380,NA,8030,62600,25250,41500,1105,82500,43700,17050,5460,4495,1490,5000,55100,2495,8700,14150,23850,2730,36500,10400,16150,7220,44400,34900,24550,9830,7680,7350,10750,25950,23450,15400,3600,9730,13700,47800,3135,2080,17950,3295,7510,33300,15450,12200,36800,2720,182000,13500,12950,70300,8970,8050,19100,16550,20900,26200,26022,22650,3375,12850,38650,9250,13800,6630,11500,2220,17300,9350,3000,22500,8910,2955,2245,4575,12050,1170,NA,2710,8760,4730,20350,4920,2030,19850,54200,8490,9100,36100,9250,5520,110000,1970,5990,6100,25600,399,10150,18250,25150,3525,3520,8100,NA,8970,17000,2860,11350,24050,8030,83500,15650,7920,8610,14300,5540,14900,19200,16500,11800,8760,3920,17800,16000,12200,21450,3865,19200,21850,9030,3050,5070,30700,8249,6320,33300,NA,8080,7660,6570,2715,5850,3270,41350,7900,30800,NA,6480,8350,9520,3830,1015,3405,6190,13050,9009,33850,29698,2440,113000,8480,15800,NA,8380,19200,72900,10000,3515,4340,3645,8500,741,2480,5400,79112,19950,7660,3200,1800,51200,2775,14650,5620,5350,1115,32800,2800,10000,16450,6230,6910,2515,9250,10300,9340,12500,21150,12950,NA,21300,11050,11900,13150,5970,17750,8570,18800,31550,5320,42050,8290,9810,62100,5570,3740,13400,4180,2705,5950,18100,18900,8370,4310,23500,4175,NA,1160,4675,3220,6820,18650,1115,2725,29050,4380,6200,8880,7230,17900,7740,4000,6040,10150,81600,27100,10850,4905,10950,1730,6190,8120,615,8500,NA,785,7090,5570,10350,5740,14550,13150,1765,10050,4900,2455,5290,12600,1615,16100,2270,9240,105500,7810,63500,8570,5170,3625,7680,4240,8660,15900,6790,NA,19489,8970,7110,1550,14200,7380,14400,1160,38450,8660,15000,7320,27172,12050,3320,19500,4540,32050,7440,4385,11150,8090,1020,4065,4805,17450,2025,12300,302,18000,4870,1163,10800,9990,12050,12050,6420,2590,11200,13700,4240,7170,1150,1300,2025,586,31450,11750,3730,6890,8780,12400,3125,2460,3396,NA,5540,6890,5290,227500,33350,3455,4480,8880,18550,16900,7284,3070,22600,1680,1275,5250,3865,14200,20050,6850,1930,2030,8370,3940,11950,1305,2510,8310,9780,3520,3485,3520,8730,6220,17850,2525,5350,8680,3410,12050,8110,1140,6620,11850,12100,1630,57700,760,17650,13200,9070,7090,76700,10300,41550,8100,16000,1550,21050,1760,13800,3685,14900,3470,12600,1100,6800,16700,13650,6690,1380,4965,5360,1560,1095,6200,7740,1095,7470,8280,3080,840,5120,5350,5100,7855,3420,13750,22950,5140,569,2135,6660,8720,1415,1165,5410,6860,1760,2155,4245,1955,5870,3400,1645,5190,6410,7990,5410,1935,8950,2155,1780,5340,7700,4340,6550,11600,12750,1155,993,4985,1365,3055,3105,6150,20350,15200,29100,5880,1055,8800,9650,12950,4050,NA,340,1205,1060,3760,1520,3535,9760,11900,4480,14300,3865,12400,2350,9950,5530,1820,1420,8510,1290,1755,3855,4315,2610,3150,8400,7800,10154,95200,8020,5380,8080,6170,7050,7940,1340,694,20900,10250,41500,10900,2900,6430,724,2035,6660,7440,1425,11950,11500,NA,2785,2740,11500,6120,1490,10150,7990,3025,212,15350,3805,2190,NA,8450,5940,925,6740,10900,3265,11000,11250,3670,14950,2255,1790,5560,4010,3330,9240,2890,4170,12850,2715,4945,5220,4140,1415,5900,3925,1361,8180,10350,2130,12307,4435,2630,2650,3765,4520,4550,3145,2815,3025,4455,12950,16000,7330,3830,15700,15300,2470,8150,11450,20100,20550,4875,16550,8370,1315,2370,4730,376,3225,5150,7240,732,6130,6250,5220,8420,2705,6400,5510,12050,19150,11000,1045,3245,550,3085,4405,25750,8160,3010,3620,16000,5890,942,3240,4370,14300,17100,3377,3000,2005,22200,5000,8050,1710,84000,610,9610,8750,1800,7070,4500,540,1165,3335,2885,13150,2670,9610,11300,1125,1200,6300,3035,5200,1810,2245,1600,5880,941,2405,4990,7100,5944,893,4650,15500,950,5240,1275,2110,5100,39650,7950,2395,6720,17100,3655,2220,11450,1605,681,5370,9045,3105,1545,2320,1810,39500,5140,68700,47150,5150,5710,38300,4435,13600,16850,5020,5990,1415,2585,2030,2645,2520,2845,8450,7510,1050,1685,2980,3630,1685,1940,4895,6330,7150,6510,4175,4760,24050,1230,3850,1435,5000,3325,9540,41000,1625,NA,2980,12650,1060,891,4705,1095,3000,1410,32900,2625,1520,8520,3710,3205,2935,1690,2640,2780,7120,4720,5100,2480,4015,4095,6200,7750,2990,111000,NA,2025,1165,6420,5630,149000,4135,4075,6330,4335,6070,17300,5860,NA,4665,2500,4600,9810,3280,10550,7970,12200,2195,8300,5480,18750,5420,1930,5500,6970,3145,3050,617,6870,3060,NA,1770,1635,1945,4251,974,6000,9650,5130,1950,9490,1315,2170,4355,2200,3780,409,3400,2020,847,4225,3890,18900,1410,1460,4170,11450,5190,9660,4290,17600,1425,4110,8500,2390,5373,27020,3755,8330,1430,1100,8380,3080,3965,8090,8500,1770,NA,11500,8500,7240,1230,12550,9890,1185,12750,8000,8000,1815,3380,4900,3210,2885,2825,5240,4875,31350,6423,5850,18500,1890,9206,6320,1565,5240,5080,2760,2760,6840,5580,5150,5430,2170,7200,5420,7600,3150,1225,2025,1340,3090,33000,15350,11050,8950,926,9300,7830,5240,6010,1025,1265,3595,NA,4590,8650,17000,528,2565,4045,26950,5450,26200,1445,1590,7010,956,2395,1910,1880,2605,3720,1510,10400,6010,2650,4560,12900,2390,NA,10000,1070,1000,7840,16150,4710,5300,4810,4270,5370,876,2855,3060,2970,6280,3460,2490,2085,12350,6440,4875,5950,3220,1415,2725,99300,956,2740,3180,3070,745,8830,2405,1635,2870,10050,3545,9040,3185,3565,3755,6190,775,859,1735,4075,8260,1475,3990,2600,5260,1385,10300,5570,1160,4115,4275,2155,5950,5920,8620,5170,431,3350,5700,2765,2645,NA,2660,6400,1265,11400,3950,1520,1130,3455,4065,8610,3450,2695,4439,1730,9330,1460,4440,2180,5120,6150,5130,5980,3190,2115,NA,NA,8080,2380,1415,20200,3835,1950,1400,674,2260,58600,5380,3910,7870,8530,7458,2840,4900,4265,4380,4700,6400,1950,4360,2445,9200,1940,NA,5610,8340,3310,1170,4025,18550,2335,8500,4310,1800,8970,3120,424,3000,2370,17100,5500,1955,4000,1665,1030,2270,63700,3499,1165,4985,6680,1969,5190,1680,2740,3090,4040,9760,3985,1405,1210,3980,15550,4770,4855,2265,1410,4255,6840,4575,534,3168,953,2477,1715,1371,841,2895,2580,4795,4790,1560,3920,3025,4175,1045,2225,1630,367,5860,8860,4975,4065,3140,4535,2190,5630,2415,6290,2185,10400,6130,1055,1303,1830,19700,4510,1205,6220,1145,6950,8430,2800,3395,1420,2450,12650,3930,4100,6200,1363,4185,6900,4010,2975,6240,5140,988,9170,1500,3710,4735,3095,2000,6050,186,3305,1975,787,7150,4695,15650,973,1530,4930,4640,4890,670,1300,1905,3435,1730,3310,6231,13700,1985,4700,7840,8330,4923,2740,2610,1360,917,8750,4915,NA,4680,4395,3590,6650,3240,707,1680,580,8350,1815,7280,643,1905,8430,4630,2070,4820,5670,2230,470,1415,1720,5110,1855,586,1055,2460,1820,2700,1670,1500,1801,2815,1295,1320,2930,513,1140,3890,6280,2330,1730,11200,3655,3995,4820,3225,2650,1285,8300,3335,NA,1020,5550,1400,3491,3210,1245,1615,1400,6200,11000,767,7160,2340,6691,2110,1790,1565,4570,3245,839,11950,4540,8210,1080,8770,4460,1145,359,4380,867,1435,731,4445,3555,3330,4710,6955,1115,2670,1335,2520,6150,1885,3660,6300,10750,1500,5720,7370,1225,3270,9070,403,1229,2090,638,6830,1740,1940,4896,3025,798,4745,5990,3645,6150,3190,2250,3050,1150,2575,1290,2845,10950,2760,6300,2920,2315,896,5540,3480,4005,1895,1070,2254,665,2130,3070,3220,5120,2820,1730,2350,300,3055,6200,2700,1325,1300,2540,1255,3995,2330,2560,1395,5130,2750,2120,6440,3915,6700,3700,903,2585,400,3060,2035,4300,1300,2465,2770,2800,4085,1345,1035,2960,15750,4060,2665,6500,3320,3560,1885,16950,827,1220,6770,4855,639,2165,12800,1905,2265,18600,3609,3760,2850,5180,2250,5530,3455,19850,2125,1925,4135,3670,12639,7910,2385,2320,1600,2460,1265,516,2310,1515,2300,3920,3020,423,8820,495,1900,1505,14050,2490,2960,5290,3790,2935,1722,3710,2720,4560,4215,6190,824,2135,6430,2850,2850,1200,5700,5710,1370,971,1590,942,2430,2680,1000,6030,1410,4945,1490,3750,4170,5730,2645,1050,3125,610,731,2130,1520,810,3700,2330,2095,11000,3010,5240,2645,980,743,672,6070,3130,1090,1493,566,3575,1225,3070,1240,9290,289,2705,4120,20200,2344,5420,36950,215,2605,831,150,2750,2845,6750,1405,5040,6530,5780,1540,3740,626,914,1860,375,4380,3260,3035,2845,2065,3800,2835,6680,536,10600,708,2575,2105,2640,15700,3210,2120,470,2655,3555,21350,485,805,4210,2510,2675,2350,1205,437,3990,4240,3170,3550,57800,2955,628,1425,1950,2405,4465,3545,209,17600,1635,598,7390,506,10213,2745,3025,1035,1540,584,765,3790,2150,701,1935,536,716,408,387,998,155 -"2019-08-22",44050,73800,148000,281500,124000,240500,320000,145660,1149000,209000,88900,39300,40450,237500,241500,25950,198500,41950,197000,66600,133000,126000,539000,101000,164500,70100,60600,228500,31800,89200,92700,107500,94800,437000,11650,55672,39640,224000,27050,80500,12200,28400,11200,12400,13000,157000,317500,7320,41050,7450,41250,32700,46750,89400,80200,37050,72500,131000,31900,28550,15350,231500,101500,100000,159400,282341,12150,115500,48800,35900,35150,48700,140000,38350,38950,17750,226000,39300,54500,97500,209652,196500,26550,25900,80800,5810,23050,177500,57600,218000,29550,41098,60900,32150,71700,6570,4480,58300,18000,24300,4835,22050,41100,24350,71400,356792,581000,15900,2420,78900,4080,40350,43450,187200,26000,19250,179000,81700,63300,179100,37750,372000,66400,23550,24100,31350,70900,18000,45200,163500,33150,107300,13100,40350,69100,60900,86400,16750,109000,NA,44700,35750,11600,69200,54300,231500,91000,7470,19300,76200,5370,14800,42250,30248,41500,82400,14700,596000,80800,44300,3385,14600,4215,6950,5560,5880,79955,58600,1043000,7750,6160,4290,11450,NA,15850,44150,134500,12850,13300,5560,36100,NA,52500,12400,78902,56100,18950,31000,57400,30550,151000,13150,11800,19350,160900,14250,18700,94800,14250,13774,12300,26400,72500,40850,29800,20150,217500,21600,84300,9100,12800,32750,21850,108500,76500,20300,25650,29400,9360,21700,227500,9630,58600,4905,44200,14200,21800,30250,19567,74000,65200,13350,17850,74817,9580,113500,50300,4880,87800,34950,30900,NA,16050,91600,12900,158000,34800,20950,10550,3925,31650,22500,18250,24000,9100,61000,12650,67700,16900,30300,34600,31200,43150,20950,21600,17300,12250,2720,18850,40900,35650,3690,51200,41700,1855,29250,52000,43400,4320,27350,86700,40450,11850,2695,26363,32950,17200,29550,86900,48550,32450,27900,28950,28900,2810,12900,17050,58200,51500,606,23300,5900,22050,71800,6230,59900,21950,3555,15700,50500,2080,36600,31250,19650,7870,14500,43850,16050,6050,23000,30000,6420,38150,56300,130000,49300,20350,7262,72300,20200,5840,35900,60300,26250,11600,12750,17950,41000,14850,50342,18600,42151,10450,13750,18250,52000,35150,NA,1285,3630,14100,21350,427000,8680,5530,2080,25300,3750,16200,28900,4460,58000,NA,4910,10917,9090,14650,6590,42856,48500,16200,NA,9870,12450,31800,2225,667,10050,33400,17000,8980,7830,162500,7790,44950,15850,11050,9570,16150,20550,321000,5000,20600,5010,67400,23400,72200,46000,34250,3400,34650,7230,100000,3745,28900,5755,NA,12800,25650,16200,47100,9410,11100,5730,24150,16775,4915,4070,7150,76100,28950,34400,27900,13050,41500,19200,13350,72600,10000,25450,9810,15700,28698,15250,NA,9060,3113,22700,18500,7170,39950,26200,2015,NA,23450,10300,26950,8660,86200,31000,14500,14800,8130,8160,9680,84000,14450,27400,10400,10850,16800,23200,15550,27700,21650,49100,21600,10450,5450,2095,54500,8170,3330,23550,7200,5830,799,7330,10400,3290,10400,3080,12100,23800,11600,10400,17800,81300,9990,17650,1595,23017,6740,42700,543000,16700,11175,25400,47900,7290,35700,7380,5200,8130,6030,9490,10000,619,9290,19650,12300,30150,2120,5050,8930,5710,88400,30950,15350,809,3520,7330,15423,19700,10050,6810,5950,2380,32700,10050,20200,6820,37050,19550,3430,37153,163000,7040,79800,1805,35000,14100,7350,NA,7910,62600,24750,40900,1185,81800,42800,16950,5130,4370,1520,5050,55200,2455,8430,14200,23800,2655,36750,10250,15950,7170,44300,35050,23800,9840,7580,7250,10550,26250,23300,15700,3530,9240,13600,48700,3240,2050,16850,3285,7680,32550,15600,12300,36900,2760,180000,13400,12800,68300,8740,7800,18700,16400,22150,26000,28244,22100,3500,12750,37600,9220,13450,6730,11250,2215,16850,9290,2900,22450,8800,2890,2355,4580,12300,1155,NA,3060,8750,4720,20250,5130,2000,19900,54200,8500,9150,35950,8990,5560,110500,2080,6100,6010,23700,391,10100,18250,25200,3455,3450,7990,NA,9130,16950,2870,11150,23450,8000,83500,17550,7800,9780,14200,5800,14400,19200,16200,11900,8650,3950,17300,20800,12450,22600,3845,20200,21400,9230,3030,5070,32000,8365,6300,33150,NA,8820,7600,6500,3525,5940,3285,41200,7860,30600,NA,6390,8480,9150,3720,988,3395,6200,12950,8915,32800,30000,2435,113500,8190,15900,NA,8530,18550,72100,9680,3340,4270,3640,8440,737,2515,5560,79112,19800,7710,3160,1815,51300,2820,14550,5890,5250,1120,32100,2795,9900,16400,6520,6580,2470,9000,10050,9400,12600,21000,12800,NA,27650,10600,11900,13150,5920,17400,8910,18300,31850,5330,41800,8040,9790,62000,5530,3725,13150,4110,2735,5700,18350,18500,8200,4485,23300,4135,NA,1165,4700,3125,6800,19300,1120,2845,29100,4375,6070,8630,7040,18100,7740,3970,5950,9880,82000,26300,10950,4920,10950,1730,6070,8050,615,8530,NA,779,6650,5590,10200,5520,15000,12950,1730,9980,4855,2410,5330,12500,1615,15600,2175,9100,103000,7260,63800,8420,5100,3585,7530,4060,8600,15400,6720,NA,19539,8920,7250,1490,14400,7250,14250,1160,41700,8700,15000,7240,26362,11850,3345,20050,4520,31800,7180,4380,11100,8050,1005,4030,4910,17450,1975,11950,296,17800,4870,1163,10150,10050,12000,12000,6500,2525,11100,13600,4185,7000,1150,1300,2035,576,31050,11650,3725,6860,8800,12100,3055,2440,3303,NA,5590,6270,5290,226000,33750,3350,4415,8970,18100,17050,7235,3105,18200,1735,1230,5240,3650,14250,19600,6900,1900,2035,8270,3955,11500,1310,2480,8040,9840,3465,3495,3360,8560,6250,17650,2515,5360,8750,3375,11900,7980,1090,6610,11800,12050,1605,57800,761,17500,12650,9080,6950,79500,10250,42550,7890,16500,1525,21100,1735,13750,3690,14500,3460,12700,1165,6470,16700,15000,6410,1525,4965,5330,1585,1100,6130,7590,1100,7290,8300,2975,856,5060,5360,5040,7982,3445,13800,23150,5190,557,2120,6570,8910,1400,1155,5400,6930,1770,2060,4225,2000,5800,3395,1660,5090,6420,8030,5380,1925,9000,2135,2090,5290,7630,4805,6370,11850,12900,1135,981,4900,1380,3020,3000,5650,20500,14500,29100,5750,1040,8570,9550,12850,4145,NA,327,1190,1060,3720,1505,3535,9750,11950,4480,14200,3660,12350,2295,9810,5400,1800,1410,8800,1280,1690,3900,4245,2700,3170,8430,7320,9958,96300,7820,5590,8070,6500,7110,7640,1495,687,20900,10250,41750,10950,2845,6350,718,2040,6640,7370,1365,11550,11150,NA,2780,2755,11200,5970,1375,10000,7970,3020,208,15800,3790,2190,NA,8190,6130,887,6760,10550,3240,10900,11200,3640,14950,2235,1870,5470,4025,3335,9350,2880,4195,12650,2640,4900,5210,4120,1355,5880,3920,1325,7960,10300,2090,12170,4470,2590,2685,3665,4555,4535,3150,2800,3010,4430,13050,15600,7280,3800,15700,14900,2520,8480,11450,20500,22100,4870,17150,8330,1315,2470,4735,386,3240,5130,7200,714,6050,6150,5220,8240,2705,6290,5460,12000,19600,11200,1030,3115,553,3065,4190,25950,7900,2800,3615,16050,5880,929,3130,4400,14450,17000,3363,2950,2010,21850,4915,7850,1695,83800,595,9250,8520,1755,7000,4620,558,1130,3300,2765,13450,2575,9640,11200,1135,1165,6380,3000,5210,1805,2210,1580,5840,938,2480,4815,7110,6265,826,4520,15500,984,5190,1295,2075,5100,39750,7950,2410,6580,16650,3390,2220,11350,1600,695,5350,8822,3220,1525,2250,1800,38700,5110,70000,47450,5150,5650,37300,4540,13550,16800,5140,5990,1375,2540,2070,2570,2540,2765,8360,7360,1045,1630,2860,3705,1645,1935,4800,6170,6720,6450,4035,4720,24450,1200,3690,1395,4925,3225,9560,40500,1580,NA,2980,12600,1005,881,4745,1095,2950,1385,32800,2535,1505,8100,3655,3500,2905,1700,2945,2780,7210,4735,5070,2370,4060,4100,6080,7720,2990,109500,NA,1945,1165,6370,5430,149500,4140,4065,6340,4560,6040,16900,5920,NA,4650,2465,4600,9760,3250,10650,8280,12050,2195,7830,5580,18700,5320,1900,5500,7200,3130,3080,611,6760,3055,NA,1760,1600,1945,4151,995,5950,9730,6660,1900,9350,1255,2170,4320,2220,3780,400,3310,2010,832,4220,3820,18500,1400,1435,4170,11550,5040,9650,4350,17350,1410,4110,8250,2355,5324,26845,3685,8340,1365,1100,8370,3020,3780,8090,8500,1770,NA,11050,8450,7200,1185,12400,10100,1155,12500,7900,7770,1815,3250,4815,3185,2815,2821,4905,4865,30350,6403,5710,18700,1865,9106,6400,1530,5180,5090,2720,2800,6820,5700,5120,5570,2180,7200,5420,7580,3170,1190,2010,1340,3105,33450,15275,11000,8430,876,9200,7830,5180,6100,1100,1275,3550,NA,4570,8570,17500,522,2530,4060,27000,5410,26200,1460,1575,7010,958,2380,1895,1795,2580,3675,1445,10350,6000,2635,4540,12850,2400,NA,9600,1125,1010,7840,16000,4650,5010,4800,4290,5200,876,2950,3060,3000,6300,3375,2675,2380,12400,6240,4950,5990,3220,1410,2825,98700,963,2700,2830,3095,737,8740,2405,1635,2760,9790,3485,8460,3155,3550,3730,6220,771,851,1725,4150,8000,1460,3910,2635,5300,1370,10100,5630,1160,4045,4310,2145,5580,5830,8460,5510,431,3340,5680,2760,2630,NA,2760,5900,1210,11150,3915,1495,1175,3385,4065,8590,3445,2690,4414,1760,9320,1460,4480,2180,5130,6150,5190,5970,3120,2035,NA,NA,8030,2320,1410,20150,3670,1935,1435,660,2185,58600,5820,3910,7810,8500,7589,2785,4740,4270,4280,4605,6200,1925,4275,2555,9380,2000,NA,5600,8350,3260,1155,4005,18800,2280,8250,4240,1785,8800,3190,450,3070,2320,17100,5410,1990,3990,1650,1020,2225,64000,3542,1110,4890,6510,1893,5200,1680,2700,3090,4045,9740,3985,1410,1210,3990,15050,4795,4805,2245,1410,4250,6840,4510,589,3053,932,2472,1715,1371,836,2875,2580,4630,4790,1570,3950,3125,4100,1040,2200,1630,366,5910,8940,4950,4195,3070,4840,2145,5630,2415,6320,2170,10000,5980,1025,1303,1830,19600,4455,1175,6090,1130,6900,7990,2775,3420,1430,2415,12950,3750,4535,6110,1349,4105,6810,3965,2970,6110,5150,962,9150,1520,3645,4625,3095,1985,5880,192,3250,2005,787,6960,4685,15750,962,1500,4770,4470,4895,653,1330,1900,3395,1690,3265,6129,12650,1900,4645,7560,7770,4806,2730,2515,1355,917,8560,5070,NA,4700,4390,3590,5990,3210,681,1665,576,8330,1790,6900,632,1890,8400,4620,2020,4585,5670,2210,466,1405,1745,5120,1850,579,1045,2515,1805,2690,1630,1500,1762,2925,1280,1305,2810,504,1135,3925,6280,2380,1705,10650,3710,3820,4800,3260,2650,1270,8610,3375,NA,927,5390,1365,3576,3190,1225,1645,1425,6100,10800,755,7170,2335,6564,2115,1800,1535,4540,3195,839,12000,4535,8150,1080,8870,4420,1160,341,4450,885,1430,731,4400,3625,3330,4575,6855,1280,2660,1380,2435,6190,1800,3565,6320,9910,1480,5720,7580,1225,3195,9790,389,1240,2090,630,6530,1760,1925,4836,3020,798,4420,5850,3675,6300,3225,2250,3010,1135,2555,1305,2850,10800,2790,6200,2840,2290,885,5560,3505,4175,1845,1080,2258,713,2135,3060,3050,5250,2830,1755,2160,300,3055,6230,2690,1290,1355,2500,1250,3940,2270,2510,1415,5370,2750,2140,6370,3895,6680,3780,896,2520,379,3020,2005,4285,1320,2355,3005,2810,4010,1355,1095,2950,16000,4060,2660,6390,3300,3660,1880,16600,824,1200,7120,4855,639,2150,12200,1925,2230,17900,3575,3775,2830,5020,2250,5490,3295,19800,2115,1920,4155,3630,12639,7670,2315,2300,1695,2440,1265,507,2360,1480,2300,3900,3015,423,8720,495,1895,1480,14850,2630,2850,5170,3790,2940,1783,3785,2675,4455,4125,6150,824,2150,6300,2805,2770,1200,5310,5550,1400,977,1550,984,2465,2680,1000,6030,1375,4945,1490,3910,4055,5700,2585,1045,3065,610,735,2140,1535,810,3640,2275,2065,10000,2950,5110,2445,830,738,680,5730,3100,1065,1330,579,3655,1315,3020,1230,9010,293,2715,4095,20250,2361,5200,37150,220,2550,828,150,2800,2840,6790,1395,4990,6900,5910,1505,3900,631,914,1870,393,4715,3260,3155,2825,2035,3800,2770,6680,523,10500,729,2585,2090,2635,15450,3215,2130,461,2690,3665,21350,485,805,4220,2550,2690,2365,1180,422,3990,4400,3180,3550,57000,3035,625,1265,1950,2405,4605,3445,215,17650,1620,587,7470,526,9854,2740,2995,1070,1500,660,762,3770,2195,701,1950,536,707,408,387,998,155 -"2019-08-23",43950,74400,148500,283500,126000,241500,329500,144704,1150000,207500,91200,39000,40350,237000,246500,25600,197000,42350,196000,66300,133000,124000,531000,101500,161500,70200,60700,227500,32100,88300,92700,108500,94200,432000,11550,55073,39068,227500,27000,80800,12150,28200,11150,12350,12850,156500,322500,7340,40000,7480,40500,32150,46750,87100,78900,36750,71300,133000,32600,28950,15150,229500,99500,100500,159000,277922,12200,115500,47850,35800,34900,50600,143000,38300,38900,17450,226000,38050,55000,97000,211567,195500,26650,25900,80100,5760,22850,184200,56800,219500,29500,41000,60100,31650,71800,6520,4500,61600,17850,24850,4775,22000,42600,23300,70900,360684,569000,15650,2440,77900,4060,41000,44750,179300,25700,18450,183500,81700,63400,187800,38500,363300,65900,23650,24250,31350,72000,17800,44450,162500,32900,106100,12750,40250,68100,61000,87100,16550,108000,NA,44300,35550,11300,68400,52900,229500,90500,6960,19100,77900,5290,14650,42200,29772,40750,81500,14800,592000,80200,43550,3315,15000,4160,6870,5510,5890,79167,59000,1035000,7780,6120,4240,11300,NA,15600,43500,131000,12550,12950,5460,35600,NA,51300,12450,78044,57400,19050,31650,56500,30000,150000,13500,11650,18350,160400,14200,17550,93200,14300,13296,12000,25850,71300,39650,29000,20150,215000,21600,83300,9120,12750,31500,21200,107500,76500,19500,25050,32600,9580,21350,224500,9530,61000,4900,44150,13850,21350,29800,19733,73300,64400,12550,17650,74222,9470,115500,49150,4790,87100,34300,30350,NA,15700,89800,12550,157000,34250,20850,10600,3900,31150,21850,18050,23750,9000,61600,12500,70000,16150,31300,33800,31250,41950,20700,21250,16700,12400,2665,18600,40050,34700,3635,50400,41950,1820,29050,51900,44000,4315,29350,87500,40150,11900,2655,25730,33450,17200,28550,85000,47650,32200,27900,30550,27850,2800,12650,17050,57600,48800,597,23500,5820,22100,71100,6140,59000,21900,3335,15450,50100,2070,36950,31750,19650,7600,14250,43850,15800,6060,22550,30000,6220,38300,56100,137000,49550,20200,7119,69200,19100,5670,37700,59600,26900,11800,12250,17850,40500,14500,49565,18500,41559,10200,13700,18150,51600,34450,NA,1280,3530,14300,20800,432500,8670,5440,2060,24750,3745,16300,28650,4350,55200,NA,4995,10658,9060,14950,6440,44030,47800,16200,NA,10150,12700,31200,2225,660,10000,33700,16800,8810,7740,160000,7640,44700,15800,10750,9370,16300,20250,322000,5050,20650,4870,66900,22900,71700,45550,34250,3355,34700,7240,100000,3685,28950,5735,NA,12800,24800,16000,45750,9190,11650,5670,23850,16350,4885,4030,7230,76200,28850,33950,28100,12850,40700,19350,13050,71600,9870,25950,9530,15350,28221,14850,NA,9130,3081,22150,18300,7240,38400,26250,2020,NA,23850,10600,26650,8570,85900,30550,14600,14600,8220,7970,9570,83800,14700,27800,10350,10800,17150,22950,15250,27600,21550,49000,21300,10550,5490,2065,53600,8240,3190,23550,7290,5820,793,7300,10300,3265,10250,3030,12100,22900,11500,10150,17600,80800,10000,17300,1585,22968,6570,42550,536000,16800,11356,25000,47000,7730,36300,7290,5160,8020,6370,9320,9910,613,9920,19600,12650,30450,2100,5010,8870,5630,85500,30850,15350,796,3485,7210,15232,19550,10000,6750,5720,2380,31950,10000,21500,6960,37000,19750,3400,38372,165000,6980,78600,1785,34950,13800,7240,NA,7990,63000,24400,41600,1110,79300,42000,16600,4950,4485,1555,4990,54600,2390,8120,13650,23550,2730,36200,10150,15950,7010,43650,34100,24150,9800,7500,7110,10500,27850,23400,15650,3605,9350,13650,48450,3230,2010,16550,3190,7370,31500,15550,12000,36900,2795,179000,13200,12350,68400,8570,7700,18550,16750,21250,25300,28787,22050,3410,12500,36950,9210,13600,6700,11100,2195,16650,9310,2935,22000,8620,2870,2275,4605,12300,1145,NA,2970,8860,4650,20300,5260,1965,19550,54000,9250,8860,36000,8690,5500,111500,2230,6110,6020,22950,390,10050,18200,24650,3485,3435,7890,NA,9030,16850,2825,11200,23350,7920,82800,16050,7760,9610,14100,5840,14400,19100,16750,11900,8640,3870,17200,20900,12350,22100,3830,19900,21300,9100,2930,4970,32150,7890,6380,33550,NA,8530,7420,6560,3525,5980,3330,40950,7770,30050,NA,6280,8320,8850,3560,1005,3355,6140,12800,8831,33550,30000,2410,109500,8030,15800,NA,8310,18500,70500,9740,3330,4160,3590,8470,731,2460,5690,78129,19500,7820,3130,1820,49350,2835,14550,5810,5210,1100,31300,2805,9870,16600,6530,6440,2465,8980,10100,9400,12650,21350,13100,NA,26000,10100,11900,13100,5890,17550,9170,18150,31000,5200,41450,7840,9630,61600,5470,3710,12700,4080,2710,5700,18250,18400,8050,4460,22850,4130,NA,1175,4735,3265,6750,18900,1110,3100,29400,4350,6130,8830,7060,18000,7740,3965,5700,9850,82100,26650,11100,4700,10850,1715,6050,7900,610,8250,NA,773,7040,5570,10100,5360,14600,12700,1715,10050,4770,2375,5380,12350,1575,15650,2115,9190,101500,8690,62200,8230,4955,3585,7600,3975,8530,14650,6650,NA,19188,8880,7190,1450,14200,7200,14350,1130,41350,8470,15000,7380,26219,11850,3265,21200,4450,31800,7120,4445,10900,8020,980,4025,4900,17150,1880,12700,305,17900,4860,1130,10050,9820,11650,12150,6520,2545,10850,13300,4090,6990,1130,1310,2000,572,30350,11900,3605,6600,8700,12150,2910,2440,3275,NA,5540,6210,5220,229000,33450,3255,4325,8850,18200,17150,7167,3050,19500,1615,1200,5220,3750,13800,19850,6730,1885,1990,8150,4010,11300,1270,2450,7950,9780,3420,3500,3455,8720,5950,17400,2500,5470,8780,3380,11550,7870,1120,6440,11800,12050,1605,57700,761,17350,12550,8830,6880,79500,10050,42600,7580,16450,1535,20900,1690,14050,3710,14300,3460,12700,1135,6500,16300,15200,6430,1455,5030,5450,1575,1050,6080,7690,1090,7320,8300,2895,843,4800,5260,5170,8031,3425,13700,23300,5080,542,2160,6450,8970,1370,1130,5360,6890,1730,2185,4185,1980,5820,3375,1645,5030,6360,8090,5300,1920,8970,2110,1935,5270,7570,4750,6390,12150,12750,1135,981,4870,1310,2980,3070,5420,20350,14800,29050,5730,1045,8530,9440,12850,4130,NA,310,1170,1070,3715,1500,3520,9760,11700,4480,14200,3695,12050,2265,9760,5300,1805,1390,8750,1290,1655,3945,4150,2720,3185,8430,7200,9958,94100,7780,5550,8050,5950,7170,7790,1450,679,20820,9210,42650,11000,2750,6150,711,2000,6500,7400,1480,12300,10850,NA,2760,2710,10900,6040,1390,10050,7930,2975,200,15200,3835,2170,NA,8440,6410,887,6680,10150,3180,10900,11050,3635,14500,2190,1815,5400,3940,3340,9340,2840,4020,12550,2665,4900,5230,4150,1295,5790,3870,1298,7860,10000,2090,12078,4440,2620,2675,3565,4510,4490,3110,2770,2945,4465,13150,15300,7260,3805,15600,14600,2570,8170,11050,20500,22600,4855,16900,8270,1315,2425,4700,385,3315,5150,7610,709,5990,5980,5100,8270,2695,6140,5430,11700,19150,11250,1010,3210,545,3040,4365,25550,8110,2730,3580,15800,5860,928,3000,4390,14150,16950,3267,2950,1995,22000,4840,7780,1655,83200,593,8880,8490,1715,6990,4555,558,1120,3270,2930,13000,2555,9600,11350,1120,1145,6080,2960,5880,1760,2180,1580,5810,910,2425,4730,7290,5665,826,4510,15450,965,5000,1275,2040,5060,39800,7890,2425,6580,16350,3380,2220,11450,1560,674,5240,8784,3280,1480,2260,1730,38900,4925,71200,46500,5160,5480,37350,4560,12750,16650,5040,5920,1370,2490,2055,2650,3150,2740,8340,7300,1045,1615,2800,3740,1645,1910,4780,6150,6980,6400,4010,4655,24050,1195,3605,1340,4700,3205,9590,40600,1680,NA,2980,12250,989,872,4725,1090,2895,1365,33000,2475,1460,8000,3640,3440,2985,1635,2945,2780,7190,4735,5010,2475,4055,3970,5860,7630,2990,108500,NA,1980,1120,6290,5280,148500,4095,3975,6330,4345,6020,17300,5850,NA,4565,2460,4600,9520,3190,9350,8250,11950,2195,8420,5450,18150,5330,1960,5500,7110,3195,2930,593,6620,3050,NA,1735,1555,1950,4172,1000,6000,9730,6080,1865,9290,1180,2170,4250,2305,3780,391,3260,2000,832,4195,3920,17950,1400,1440,4170,11500,5010,9350,4295,16900,1405,4150,8280,2320,5236,26775,3615,8180,1375,1100,9270,2925,3835,8090,8250,1770,NA,11100,8480,7150,1150,12150,10150,1145,12500,7740,7360,1815,3155,4790,3120,2815,2808,5040,4810,31300,6315,5630,18900,1865,9216,6320,1525,5220,5090,2765,2695,6790,5640,4950,5440,2180,7200,5420,8020,3100,1200,1950,1315,3065,33050,15049,10850,8320,838,8950,7840,5150,6200,1085,1205,3540,NA,4400,8300,18900,513,2580,4050,26500,5300,26050,1470,1510,7010,946,2360,1910,1800,2565,3680,1420,10250,5940,2580,4495,13400,2380,8670,9600,1090,1005,7770,15950,4530,5100,4775,4180,5110,877,3010,3060,2940,6090,3495,2620,2655,12050,6900,4995,5850,3220,1410,2590,97400,960,2715,3175,3060,722,9070,2510,1635,3090,9770,3455,8350,3170,3530,3685,6500,775,809,1725,4630,7730,1425,3900,2645,5330,1390,10200,5540,1160,3975,4265,2100,5450,5700,8530,5800,425,3300,5630,2720,2605,NA,2685,6930,1245,11100,3900,1520,1150,3370,3990,8490,3330,2690,4389,1695,9460,1460,4480,2120,5060,6080,5190,6140,3110,2000,NA,NA,7930,2400,1405,20200,3635,1915,1410,685,2180,59000,5580,3880,7800,8520,7570,2835,4615,4405,4110,4500,6090,1880,4150,2525,9360,2010,NA,5500,8120,3455,1135,4020,18000,2270,7790,4150,1765,8920,3135,423,3060,2285,16900,5350,1935,3980,1640,1020,2230,63800,3523,1100,4700,6610,1921,5090,1660,2610,3040,3920,9880,4000,1380,1210,3940,14850,4750,4775,2270,1405,4245,6850,4465,580,2971,959,2477,1710,1362,812,2820,2460,4845,4805,1565,3900,3090,4085,1020,2065,1630,358,5740,8910,4960,3940,3150,4865,2120,5630,2395,6320,2120,9930,5780,1005,1288,1810,19150,4385,1195,5700,1140,6780,7760,2760,3395,1405,2410,12600,3745,4480,6060,1268,4060,6800,3880,2980,5950,5360,972,9400,1495,3655,4535,3265,1965,5830,191,3235,2000,787,7500,4555,15150,952,1485,4775,4475,4785,735,1280,1890,3390,1670,3205,5984,12900,1800,4745,7450,7560,4689,2735,2425,1330,917,8610,4935,NA,4925,4455,3590,5850,3175,682,1625,573,8220,1770,7090,628,1860,8400,4620,1990,4680,5680,2150,466,1395,1650,5060,1825,573,1040,2455,1798,2670,1625,1470,1745,2930,1245,1305,2715,500,1160,3880,6280,2315,1680,10500,3755,3750,4695,3330,2650,1245,8350,3292,NA,891,5300,1370,3486,3195,1230,1640,1430,6080,11150,750,7130,2335,6463,2120,1810,1515,4455,3155,839,12000,4540,8170,1080,8900,4345,1160,339,4460,793,1410,750,4355,3705,3330,4600,6755,1225,2615,1440,2430,6180,1885,3450,7000,9610,1505,5670,7320,1225,3145,9450,390,1214,2085,632,6180,1745,1890,4678,3015,789,4460,5860,3600,6460,3245,2250,2920,1150,2515,1265,2890,11050,2840,6160,2800,2280,876,5510,3495,3870,1855,1020,2219,680,2105,3115,3330,6560,2825,1785,2135,297,3025,6260,2665,1280,1280,2510,1245,3925,2270,2300,1370,5480,2840,2070,6330,4010,6630,3760,890,2510,369,3165,1980,4265,1305,2420,2920,2770,4065,1340,1040,3040,16150,3985,2630,6180,3300,3745,1895,16350,830,1180,6700,4745,639,2165,12850,1930,2225,18100,3535,3660,2870,5020,2250,5470,3270,19750,2080,1865,4140,3700,12398,7510,2300,2275,1590,2400,1335,498,2675,1480,2300,3935,3015,423,8720,495,1890,1490,14800,2455,2735,5160,3940,2900,1707,3775,2685,4420,4105,6060,807,2140,6300,2830,2825,1175,5280,5490,1415,1000,1570,971,2530,2680,1000,6050,1405,4945,1490,3845,3980,5800,2550,1005,3045,610,737,2130,1480,817,3650,2285,2045,10100,2960,4890,2290,830,737,672,5880,3030,1085,1425,597,3700,1340,2930,1200,9060,291,2640,4120,20200,2378,5100,37000,216,2535,823,150,2795,2805,6680,1380,5020,6870,5710,1515,3890,610,914,1810,376,4730,3300,3130,2785,2045,3800,2775,6680,523,10650,758,2575,2085,2585,15400,3285,2200,453,2670,3675,21250,485,805,4165,2590,2755,2320,1175,417,3950,4455,3105,3550,56900,3000,635,1250,1950,2370,4820,3570,210,18400,1605,596,7760,550,10958,2800,2830,1045,1535,646,806,3765,2140,701,2000,536,697,408,387,998,155 -"2019-08-26",43600,71800,143500,271500,124500,239000,323500,135153,1137000,203500,90100,38500,39700,235500,242500,25200,194500,42100,192500,65800,132500,120500,531000,101000,159000,69800,59500,226000,32100,84600,91200,105500,92600,427500,11550,51980,35924,217000,27000,80300,11950,28100,11200,12300,12500,155500,322500,7220,39700,7360,39500,32150,45850,85300,76300,36100,69900,132000,32250,28400,15100,225000,101000,94400,152000,270556,11950,115500,47600,35300,34100,48750,141000,38000,38900,16800,219500,38000,52300,94900,206780,199000,25600,25650,78000,5790,22100,175000,54600,213000,29050,39527,57300,31000,68600,6460,4465,61600,17600,24750,4655,21700,42200,23400,69400,343949,559000,15000,2350,75300,3945,39300,44650,169300,24900,18100,168000,78500,63000,184500,38600,340200,63200,23400,22650,30600,72800,17750,44400,157000,32350,100400,12750,39450,66100,59500,85400,16300,106000,NA,44300,36350,10650,66800,49450,225500,87900,6650,19100,74000,5210,14750,41400,27628,39650,76500,14250,587000,79000,42100,3260,13700,4100,6770,5390,5740,77750,56100,1015000,7770,6040,4080,11350,NA,15500,41900,127000,12150,12750,5350,34750,NA,48850,12950,76900,54500,18650,30900,55200,28950,155000,12950,10950,16950,154400,13750,15700,92600,14050,12770,11000,23600,68600,38950,27050,19550,210000,21300,82000,9160,11400,30650,19700,103500,76500,19500,24000,32900,9660,20850,224500,9230,61200,4665,43400,13600,21000,29150,19767,72300,62700,11550,17500,72637,8990,109500,44900,5130,86300,34550,28600,NA,15250,85700,12250,154000,33400,19650,10450,3820,30400,21650,18700,23050,8760,57600,12250,69800,14800,29700,31100,31200,40100,19000,19450,15100,12500,2545,17900,37500,32250,3585,51000,40750,1775,28150,51300,41950,4045,27400,88000,38700,11500,2615,25390,31850,16550,27500,80900,44150,31400,27900,27750,26800,2630,11700,16650,56000,48500,572,22650,5670,21250,67800,5850,57900,21400,3125,14400,50300,2065,37700,30100,18300,7110,13400,40750,15850,6110,22100,29100,5910,38050,56100,142000,49100,19550,6699,64000,17700,5350,35800,58500,25700,11450,11550,16950,40600,13700,46212,17700,38649,9670,13000,17200,51000,32750,NA,1265,3505,13700,19800,423500,8190,6150,2015,22950,3490,15900,26050,4350,49850,NA,4690,10529,8950,14150,6040,42779,45100,13950,NA,9890,12050,30650,2000,641,9320,34750,16100,8650,7740,154500,6930,43850,15400,10000,9290,16050,19500,321500,4790,20200,4540,64800,22900,72000,43300,33700,3165,34850,6890,98000,3620,28300,5725,NA,12000,23600,15500,43500,8400,11250,5380,23350,16000,4640,4000,6860,77400,27800,31500,27700,12200,40300,18450,12250,70500,9690,24750,8930,14300,26219,14250,NA,9200,3053,21600,17550,7060,35150,26500,1935,NA,24350,10300,26250,8140,85200,30700,14600,14350,8080,8200,9400,82000,14600,26500,9940,10250,15850,21950,14850,26400,20800,48400,19900,10400,5070,1995,50000,8000,3000,23150,7130,5750,748,6640,9720,3165,9900,2945,11450,22300,11100,10150,17100,80200,9500,17050,1565,22190,6250,39000,531000,15650,8958,23750,50200,7600,36450,6950,5050,7660,6360,8610,9550,604,9770,19400,11450,30500,2045,4760,8660,5480,85100,29950,14900,756,3340,7120,15184,18900,9890,6490,5800,2265,30750,9670,21850,6640,35500,20000,2985,36227,165000,6690,78000,1720,30050,13450,7020,NA,7500,62900,23100,40100,1020,76600,40100,16350,4680,4305,1555,4885,54700,2215,8190,13000,21900,2685,34000,9510,15400,6550,43200,33800,22700,9650,7200,6800,10100,27850,22000,15000,3390,8780,13200,47650,3170,2610,15600,3030,6840,28800,15100,11900,36900,2635,179000,12850,11050,65800,8150,7110,17800,16200,19100,24500,27651,21600,3350,12200,35950,9040,12900,6470,10600,2120,15350,8750,2740,20800,8350,2820,2175,4355,12250,1085,NA,3055,8590,4540,19300,4970,1940,18450,53600,8560,8930,35750,8250,5470,110500,2165,6020,5690,22000,367,10100,18100,23500,3285,3270,7440,NA,8690,16350,2670,10900,21850,7710,81700,15700,7320,9150,13200,5640,13400,18850,15850,11550,8090,3825,16250,22000,11650,20850,3820,19700,20800,8640,2810,4885,31600,6969,6060,31900,NA,8000,7120,6450,3490,5500,3295,38400,7700,28450,NA,6150,7910,8660,3440,961,3215,5900,12450,6284,35000,30000,2340,102000,7550,15100,NA,8050,17400,66500,9200,3285,3975,3480,8230,711,2370,5420,75378,18850,7480,3000,1795,48950,2715,13650,5470,4900,1080,30550,2620,9640,16050,6390,5930,2395,8800,11850,9160,12600,20900,12200,NA,26600,9560,11550,13000,5610,17050,8840,17050,30200,4980,40300,7530,9370,61000,5200,3520,12250,3945,2595,5450,18200,17300,7590,4275,22550,3890,NA,1085,4600,3145,6630,18900,1080,2905,29150,4225,6370,8600,6730,17200,7740,3885,5440,10050,82000,25100,10600,4550,10550,1630,5700,7620,592,7810,NA,761,6800,5450,9920,5300,14150,11800,1600,9500,4675,2250,5180,12350,1695,15400,2035,8590,96500,9450,61000,8040,4610,3600,7160,3740,8200,13800,6510,NA,17760,8450,6890,1390,13650,7030,13850,1095,36500,8110,15000,7080,25694,11350,3135,21700,4400,30700,6800,4320,10700,7470,942,4020,4800,16600,1865,12500,289,17000,4700,1088,9330,9690,11150,11450,6450,2485,10400,12650,3800,6600,1070,1180,1915,550,28150,11850,3385,6250,8120,11450,2830,2405,3124,NA,5420,5770,5130,228000,32050,3075,4055,8630,17700,16900,7012,2960,18200,1635,1225,5210,3730,12750,18350,6610,1810,1940,8190,3960,11650,1235,2350,7800,9500,3390,3375,3225,8380,5790,17200,2450,5510,8380,3265,11550,7390,1100,6240,11800,11950,1515,57200,749,17050,12200,8520,6550,78600,9630,41900,6980,15450,1455,19950,1610,13650,3555,14250,3340,12550,1050,6050,16150,14750,6050,1525,4825,5320,1480,1075,5890,7700,1090,7030,8300,2815,804,4460,5100,5090,7737,3420,13200,22700,4925,511,2095,6040,9050,1330,1095,5050,6620,1685,2080,4120,1925,5630,3305,1565,5060,6080,7950,5060,1825,8550,2040,1855,5150,7400,4500,6290,12100,12650,1095,947,4615,1195,2830,3075,5040,19450,15000,29000,5160,1010,8090,9010,12650,4180,NA,303,1120,1020,3520,1425,3510,9370,11550,4480,13300,3610,11500,2140,9520,5160,1735,1320,8200,1265,1700,3670,3950,2660,3015,8190,6870,9271,92400,7280,5420,7700,5420,6840,7310,1420,645,20419,8440,45000,10450,2645,6140,671,1930,6220,7420,1355,12100,10050,NA,2705,2575,10250,5520,1390,9350,7810,2865,193,14500,3675,2170,NA,8080,6110,866,6350,10250,3040,10350,10450,3480,14800,2065,1765,5210,3745,3240,9210,2785,4000,12200,2535,4795,5200,4045,1260,5640,3770,1257,7220,9750,2040,11667,4350,2475,2610,3355,4365,4270,2970,2630,2765,4290,13050,14700,7100,3680,15400,14200,2475,7800,10400,20050,22350,4820,15950,8290,1315,2245,4520,362,3210,4780,7110,660,5680,5820,4880,7990,2630,5900,5370,11250,17550,10700,966,3130,517,2915,4125,24700,7720,3030,3545,14800,5700,908,3060,4275,13350,16500,3036,2840,1895,20850,4560,7470,1610,81400,560,8430,8100,1645,6820,4245,540,1125,3080,3070,12300,2410,9440,10950,1075,1090,5860,2850,5910,1670,2080,1525,5760,876,2335,4325,6840,5328,835,4300,14950,920,4845,1250,1990,4875,39550,7800,2330,6230,16200,3425,2220,11100,1485,652,4930,8271,3480,1455,2090,1675,38550,4850,70600,46050,5070,5110,37350,4490,12600,16300,4765,5700,1370,2380,2010,2785,2725,2680,8320,7110,1025,1535,2620,3570,1585,1815,4570,5670,7330,6270,3875,4405,24050,1160,3560,1285,4420,3005,9520,40000,1650,NA,2980,12200,930,827,4560,1005,2835,1295,31750,2410,1395,7470,3500,3280,2805,1590,2760,2780,6930,4665,4850,2355,3600,3755,5430,7080,2990,108500,NA,1870,1070,6130,5160,149000,3930,3840,6210,4000,5790,18300,5490,NA,4630,2825,4600,9100,3030,9350,8010,11100,2195,7410,5300,17950,5220,1895,5500,6760,3040,2760,554,6320,3000,NA,1615,1450,1865,3929,979,5730,9580,6300,1750,8810,1110,2115,4090,2305,3780,363,3085,2060,801,4005,3715,17050,1390,1370,4170,11400,4680,8850,4245,16850,1310,3925,7860,2260,5079,27301,3530,7940,1320,1100,9200,2835,3880,8090,7590,1770,NA,10450,7970,6660,1090,11300,9540,1080,12000,7460,6910,1815,2995,4560,3000,2765,2754,4890,4710,29150,6078,5130,18400,1760,9106,5950,1435,5080,5070,2690,2425,6330,5440,4755,5290,2135,6930,5420,7650,2930,1145,1845,1230,2895,32800,14423,10500,7910,872,8490,7550,4995,5990,1045,1155,3325,NA,4200,7980,19000,486,2425,3950,24800,5150,26100,1450,1455,7010,910,2290,1835,1720,2480,3620,1335,9910,5720,2520,4385,13000,2460,7820,9270,1015,980,7570,15100,4355,4660,4725,3965,4770,853,2910,3060,2880,5900,3430,2540,2545,11750,6970,4655,5680,3220,1370,2605,97000,911,2575,3235,2830,713,8400,2450,1635,3065,9120,3350,7950,3040,3335,3540,6080,742,790,1655,4430,7300,1375,3840,2420,5290,1330,9830,5490,1160,3860,4100,1960,5200,5320,8040,5350,408,3270,5520,2600,2485,NA,2540,6860,1225,10500,3860,1475,1065,3205,3750,8400,3235,2615,4154,1665,9380,1460,4420,2010,4780,5790,5190,5950,3085,1910,NA,NA,7790,2350,1370,20100,3660,1840,1330,688,2095,58300,5250,3780,7600,8310,7355,2655,4395,4255,4050,4405,5780,1825,4145,2390,8910,1965,NA,5330,7810,3355,1090,3875,17150,2135,6960,3930,1700,8520,3140,403,2855,2190,16750,5120,1835,3915,1605,943,2155,62800,3348,1070,4420,6350,1801,4930,1560,2525,2905,3780,9800,3965,1350,1210,3740,13950,4305,4590,2195,1375,4200,6580,4470,558,2807,972,2574,1645,1341,770,2690,2430,5300,4635,1565,3815,2880,3795,898,2000,1630,345,5420,8850,4790,4160,3010,4845,2065,5630,2380,6050,1980,9400,6510,982,1231,1740,18350,4245,1170,5570,1140,6440,7480,2710,3325,1360,2340,11250,3415,4450,5950,1183,3920,6530,3780,2920,5700,5070,913,8800,1410,3410,4325,3310,1955,5530,184,3145,1900,787,6940,4415,14250,918,1420,4560,4285,4505,777,1290,1785,3265,1605,2985,5854,11100,1735,4510,7240,6700,4389,3150,2370,1275,917,8290,4560,NA,4520,4335,3590,5560,3040,663,1585,563,8040,1725,6370,600,1800,8100,4475,1965,4395,5650,2060,443,1360,1645,4960,1775,554,1015,2375,1750,2570,1505,1370,1611,2810,1195,1275,2480,491,1105,3695,6280,2205,1605,9920,3610,3540,4620,3310,2650,1190,7750,3151,NA,882,4950,1270,3401,3140,1200,1585,1365,5900,10700,730,6820,2255,5880,2025,1890,1480,4405,3105,839,11800,4520,8070,1015,8700,4230,1170,319,4525,750,1345,744,4115,3740,3330,4435,6480,1155,2505,1360,2370,5860,1850,3140,7260,9300,1420,5580,7040,1225,3000,8980,379,1180,2015,610,5650,1705,1770,4455,2940,786,4415,5520,3555,6400,3185,2250,2790,1125,2440,1210,2800,11100,2655,6050,2600,2190,859,5370,3430,3650,1745,995,2068,629,2105,3070,3545,6730,2730,1710,2085,290,3010,6110,2605,1205,1150,2430,1145,3795,2205,2125,1310,5480,2800,2000,6110,3970,6550,3680,883,2400,365,3085,1830,4135,1220,2315,2695,2640,3885,1265,1000,3025,15900,3950,2560,5830,3265,3675,1805,15750,828,1135,6800,4670,639,2105,13400,2125,2110,17500,3447,3470,2760,4780,2250,5450,3070,19000,1995,1865,3930,3695,12157,7100,2250,2180,1585,2280,1210,476,2575,1445,2300,4050,2910,423,8680,495,1825,1385,13500,2375,2505,4810,3875,2850,1542,3610,2595,4240,4015,5940,782,2030,6040,2705,2655,1150,5270,5120,1395,964,1490,979,2490,2565,1000,6040,1300,4945,1490,3580,3930,5590,2455,1000,2980,610,732,2030,1460,822,3650,2210,2005,10400,2860,4800,2130,712,746,664,5790,2920,1085,1466,580,3665,1265,2845,1155,8670,276,2525,4115,19750,2327,4965,35800,207,2870,797,150,2690,2800,6360,1325,5000,6760,5510,1410,3870,600,914,1830,370,4680,3310,3130,2730,2025,3800,2670,6680,500,9920,728,2530,2040,2550,14900,3165,2160,436,2590,3570,20400,485,805,4130,2410,2550,2175,1110,412,3760,4395,3030,3550,55400,2870,621,1220,1950,2245,4645,3320,197,18900,1610,579,7170,527,10875,2735,2955,1025,1505,634,780,3650,2135,701,2020,536,668,408,387,998,155 -"2019-08-27",44050,73000,146500,276000,125000,240500,323000,138496,1151000,204500,90500,38650,39650,237000,244500,25150,192500,41800,193000,66400,134000,122000,531000,101000,156000,69700,59200,225500,31550,87200,89900,105500,92900,428000,11250,52279,36781,219500,27000,79600,11800,27850,11150,12500,12600,158000,327000,7060,40800,7210,40200,31500,45250,87000,75500,35850,69800,132000,32800,27900,15150,223000,98500,97800,151400,266628,11850,115000,47250,35300,34000,50500,139500,38550,38900,16950,224500,37200,57500,94300,204387,200000,26100,25700,78300,5790,21900,179900,56300,213000,29050,39379,59000,31200,69500,6370,4460,61900,17750,25050,4855,21700,42850,23050,68700,346284,551000,15350,2345,76100,4015,39700,45050,169300,24700,17700,168500,80200,61400,180000,38700,350000,62900,23100,23200,30650,71900,17900,43750,153500,31950,100400,12750,39950,66200,59800,85000,16250,105000,NA,43400,35350,10950,66400,49200,228000,91000,6710,18800,73100,5180,14450,40750,28724,39200,77500,14600,570000,78800,42000,3255,12850,4095,6680,5540,5780,77750,56300,1009000,7790,5980,4130,11200,NA,15200,42350,127000,12200,12500,5320,34950,NA,51000,13000,76233,53800,18450,31150,54900,28750,151500,13350,11100,17650,154200,14050,15800,92400,14300,12578,11050,24800,69100,39500,27950,19300,214000,21300,81900,9030,12000,30800,19850,101500,76500,19150,24350,32500,9660,20950,221000,9390,61800,4865,43050,13450,20600,28750,19467,70900,63300,11300,17400,74817,9030,109000,48100,5060,86100,35500,28950,NA,15250,86900,12200,150000,33150,20300,10450,3895,30300,21550,18150,23000,8640,59200,12100,70400,15200,30400,32200,31250,39900,18850,20000,15150,11650,2545,18100,38150,32600,3540,49200,42600,1775,28400,51600,42200,4145,27850,88100,38350,11300,2595,25390,31450,17500,27000,82600,45100,31850,27500,27450,27300,2675,11400,16550,56400,46850,568,22750,5710,21650,69100,5930,57500,22000,3185,14150,49750,2035,37350,30150,18650,7060,13400,41050,15800,6040,21900,28800,6040,37750,56400,146000,48650,19400,6699,63400,18200,5290,39000,58100,26550,11400,11450,17000,39950,13800,46406,17600,39286,9770,13400,17450,51300,32950,NA,1265,3560,13900,19900,421000,8470,6100,1995,23200,3555,16100,25700,4680,50200,NA,4780,10442,8880,14750,6080,42935,45150,13850,NA,9690,12450,30850,2055,641,9460,36300,16350,8690,7740,150000,6680,44000,15700,10450,9250,15700,19550,318500,4660,20250,4750,64100,22600,71800,43200,34000,3240,35050,6840,96000,3610,27800,5793,NA,12450,24000,15400,44200,8440,11400,5400,23400,15900,4660,4000,6900,75500,27900,31650,27500,12200,40700,18700,12250,70600,9630,25000,8900,14600,26124,14050,NA,9270,3026,21600,17600,6950,35700,25950,1930,NA,23900,10500,26150,8270,85100,30900,14700,14600,8140,8220,9400,82400,14400,27500,9900,10800,15600,21800,15450,26350,20650,47900,20000,10300,5140,2025,50400,8050,2885,23200,7550,5630,740,6700,9650,3180,9600,2950,11350,22300,11350,10200,16950,80700,10000,17100,1575,22530,6350,40450,513000,15450,8967,23800,52000,7380,36450,6620,5050,7710,6220,8790,9910,605,10100,18700,11400,30450,2090,4800,8640,5540,85200,29950,14900,771,3375,7120,15518,18950,9910,7010,5610,2295,30900,9900,21850,6760,35300,21000,2975,36080,168500,6750,76300,1745,31400,13500,7040,NA,7570,62000,24150,39600,1035,75000,41000,16250,4700,4445,1565,4915,55300,2300,8270,13000,22100,2670,33600,9700,14900,6600,42800,33800,24600,9670,7160,6700,10200,27850,22550,15850,3405,9070,13050,47500,3285,2700,15950,3080,6890,29000,14950,12150,36900,2620,177000,13100,11250,66000,8340,7490,18000,16150,18700,24500,28441,21900,3755,12250,35250,8770,12800,6520,10600,2120,15700,8730,2845,21200,8130,2795,2170,5320,12000,1095,NA,3055,8780,4560,19950,4945,1980,19100,54200,8780,8730,35750,8700,5490,110500,2410,5960,5800,22000,369,9990,18100,23400,3295,3275,7510,NA,8430,16300,2690,10900,21300,7730,81500,14850,7210,9880,13500,5630,13050,18950,16250,11750,8720,3800,16400,17200,11800,20850,3835,19050,20400,8610,2805,4915,31950,7183,6000,31700,NA,7990,7110,6700,3370,5410,3275,38750,7640,29300,NA,6160,7970,8700,3445,984,3200,6010,12100,6246,34750,30000,2365,102000,7760,15200,NA,8230,18600,68500,9020,3385,4080,3350,8280,701,2385,5600,74690,18400,7680,2970,1780,48850,2875,14550,5500,4820,1090,30550,2640,9690,16350,6300,6020,2380,8810,12150,9140,12600,20950,12300,NA,25300,10000,11550,12950,5690,17050,8790,17250,30750,5110,39900,7680,9220,62700,5180,3595,12150,4070,2610,5640,18150,17900,7530,4310,22400,4010,NA,1165,4590,3360,6780,18650,1080,2650,28500,4205,6650,8630,6720,17050,7740,3910,5430,10200,82600,25600,10400,4565,10550,1615,5520,7610,596,8070,NA,758,7160,5500,10000,5340,14100,12500,1650,9600,4600,2280,5160,12400,1665,15300,2050,8720,102000,9150,60200,8030,4645,3585,7290,3695,8390,14000,6550,NA,18512,8420,6830,1440,13700,7100,14050,1170,36700,8280,15000,7070,25504,11250,3160,21600,4380,30700,6870,4320,10700,7590,955,3970,4700,16600,1890,12750,285,17000,4740,1080,9500,9580,11400,11700,6500,2515,10450,12350,3820,6790,1075,1185,1935,550,28800,11650,3525,6380,8130,11550,3000,2400,3129,NA,5450,5660,5100,228000,32100,3060,4065,8800,18400,17300,7080,3075,18000,1595,1200,5240,3815,13250,18500,6630,1800,1935,8170,3970,11000,1285,2335,8220,9610,3320,3415,3240,8500,5890,17000,2450,6130,8360,3230,11600,7380,1135,6380,11800,12000,1515,57200,752,16900,12600,8520,6700,79200,9780,42400,7080,16900,1480,20300,1620,13500,3620,13850,3325,12600,1040,6070,16350,14700,6150,1610,4800,5480,1460,1080,6000,7750,1100,7090,8300,2800,800,4460,5100,5010,7786,3415,13200,22950,5030,506,2095,6090,8860,1345,1090,5040,6620,1680,2145,4110,1945,5590,3325,1585,5140,6120,7880,5130,1845,8470,2050,1765,5180,8030,4400,6290,12150,12600,1115,960,4735,1250,2860,3115,5140,19800,15050,28950,5340,1020,8150,9230,12650,4060,NA,305,1145,1080,3560,1455,3535,9620,11550,4480,13050,3620,12400,2150,9500,5160,1785,1320,8330,1265,1670,4260,4030,2620,3060,8300,6850,9379,92800,7490,5320,7700,5340,6860,7440,1370,649,20419,8480,43950,10750,2665,6220,674,1965,6130,7410,1410,12300,10050,NA,2735,2760,11450,5700,1445,9810,7940,2810,185,14500,3670,2185,NA,8150,6040,874,6420,10250,3105,10550,10600,3480,15000,2075,1775,5170,3865,3275,9210,2825,3995,12300,2620,4870,5170,4035,1245,5680,3845,1280,7210,9720,2075,11529,4300,2480,2590,3450,4390,4300,2970,2675,2800,4330,13000,14750,7150,3675,15650,14150,2500,8120,10600,19750,22750,4800,16200,8360,1315,2250,4530,367,3290,4945,7140,685,5690,5880,4865,7950,2655,6020,5340,11250,18250,10750,992,3210,519,2915,4360,24050,7740,3010,3635,15100,5690,919,3115,4335,13300,16300,2990,2900,1890,20600,4715,7630,1620,81700,574,8410,8200,1655,6880,4355,542,1145,3120,2970,12400,2520,9450,11400,1115,1095,5910,2875,5860,1710,2100,1545,5780,907,2280,4420,6790,5163,793,4320,14950,924,4830,1235,2035,4860,40100,7880,2310,6320,16500,3505,2220,11200,1505,652,5050,8329,3570,1485,2115,1685,39000,4850,70700,46100,5080,5130,37200,4460,11550,16250,4855,5730,1330,2360,2010,2760,2730,2660,8500,7160,1020,1560,2590,3545,1600,1820,4850,5670,7460,6350,3875,4450,24250,1165,4200,1265,4385,3175,9740,40950,1675,NA,2980,12000,978,845,4620,1040,2880,1320,32150,2435,1390,7280,3560,3325,2965,1550,2745,2780,7120,4685,4925,2360,3405,3705,5520,7260,2990,109000,NA,1770,1080,6270,5170,153000,3940,3870,6250,4010,5740,17550,5550,NA,4560,2590,4600,9100,3065,9510,8140,11050,2195,6700,5380,17850,5250,1930,5500,6800,3035,2805,720,6400,3015,NA,1635,1470,1875,3921,1010,5810,9950,6180,1740,9050,1090,2145,4175,2300,3780,354,3150,1990,810,4150,3555,17300,1380,1375,4170,11450,4730,8830,4180,16850,1325,3910,7940,2220,5128,27896,3645,7930,1320,1100,9450,2855,4080,8090,7780,1770,NA,10400,8330,6890,1090,11400,9650,1110,12050,7520,6970,1815,3000,4615,3050,2780,2758,5310,4790,29850,6127,5170,18600,1795,9166,5920,1375,5100,5080,2725,2340,6430,5450,4830,5220,2130,6970,5420,7710,2820,1170,1855,1265,2960,32850,14949,10550,8040,848,8580,7450,5120,5950,1095,1180,3325,NA,4320,8210,17750,496,2415,4010,25650,5160,26100,1485,1465,7010,937,2310,1935,1720,2515,3595,1355,9980,5750,2560,4420,12700,2475,7240,9280,1010,990,7600,15350,4380,4840,4725,4035,4945,864,2870,3060,2905,5900,3470,2465,2560,11900,7200,4735,5650,3220,1375,2635,97200,914,2600,3175,2930,724,8480,2530,1635,3155,9460,3410,8080,3090,3305,3585,6250,745,794,1650,4215,7440,1400,3980,2470,5350,1350,9880,5570,1160,3915,4180,1955,5300,5360,9190,5220,412,3200,5520,2600,2500,NA,2450,7250,1240,12250,3860,1455,1065,3240,3785,8400,3375,2610,4234,1675,9140,1460,4405,2030,4900,5800,5220,6000,3225,1935,NA,NA,7760,2345,1380,20050,3800,1900,1455,696,2125,58700,5300,3780,7700,8310,7402,2765,4465,4290,4320,4450,6020,1815,4200,2445,9090,2080,NA,5440,7900,3450,1115,3935,17700,2155,6840,4090,1675,8440,3315,404,2885,2215,16750,5250,1840,4005,1605,977,2145,63400,3402,1055,4830,6350,1801,4980,1630,2540,2935,3875,9600,3960,1360,1210,3960,14350,4285,4590,2220,1400,4235,6590,4465,574,2831,957,2720,1660,1379,774,2675,2450,5070,4670,1565,3850,2890,3875,893,2065,1630,344,5510,8670,4850,5100,3010,4780,2050,5630,2325,6170,2045,9750,6150,991,1236,1750,18250,4240,1175,5580,1480,6640,7270,2750,3135,1355,2375,11350,3380,4670,5900,1169,3950,6800,3850,2920,5800,5080,916,9020,1405,3530,4350,3435,1890,5660,183,3110,1880,787,6800,4450,14200,940,1420,4625,4350,4400,740,1290,1795,3300,1630,3020,5992,10600,1745,4400,7180,6500,4522,3150,2375,1285,917,8300,4705,NA,4635,4310,3590,5750,3060,668,1625,564,8090,1730,6350,598,1810,8240,4530,1970,4450,5730,2100,442,1360,1635,4945,1805,549,1040,2390,1775,2595,1560,1385,1654,2790,1240,1275,2520,490,1105,3695,6280,2225,1640,9620,3650,3495,4520,3210,2650,1190,7800,3178,NA,943,4965,1280,3370,3155,1215,1570,1390,5580,10700,722,6900,2245,4131,2050,1815,1545,4550,3140,839,11800,4435,8150,1050,8720,4260,1180,326,4390,746,1435,751,4080,3735,3330,4410,6430,1185,2530,1300,2395,5860,2100,3135,7030,9390,1445,5620,6900,1225,3000,8780,379,1191,2020,605,6040,1695,1815,4380,2965,784,4365,5630,3565,6520,3230,2250,2815,1110,2445,1230,2800,11700,2625,5920,2640,2210,858,5350,3410,3575,1740,1010,2089,632,2100,2975,3605,6830,2765,1750,2100,289,3015,6110,2650,1200,1160,2430,1160,3840,2240,2055,1315,5540,2840,2010,6140,3950,6520,3695,905,2435,359,3090,1830,4145,1240,2430,2320,2750,3990,1270,1180,2955,15400,3980,2585,5920,3300,3680,1820,17000,820,1135,6720,4665,639,2130,13250,2100,2110,17650,3486,3530,2765,4575,2250,5340,3105,19100,2000,1880,3985,3685,12302,7230,2280,2205,1650,2375,1240,478,2490,1450,2300,4000,2960,423,8690,495,1820,1385,13800,2390,2740,4835,3880,2870,1528,3660,2625,4245,3975,6120,788,2060,6040,2740,2670,1135,5490,5120,1360,980,1500,995,2480,2615,1000,6100,1310,4945,1490,3645,4010,5710,2515,1020,3075,610,724,2040,1460,822,3620,2155,2000,10750,2860,4820,2145,688,765,663,5760,3190,1080,1411,580,3715,1200,2880,1175,8510,276,2530,4120,20100,2358,5110,33750,209,2885,801,150,2710,2800,6750,1310,4950,6940,5500,1455,4065,605,914,1830,372,4650,3245,3015,2725,2020,3800,2660,6680,501,9900,749,2555,2025,2580,14800,3110,2255,441,2635,3630,20400,485,805,4125,2465,2620,2185,1115,417,3740,4275,2970,3550,56700,2890,640,1185,1950,2275,4400,3275,207,18900,1590,581,7240,527,10765,2760,2860,980,1540,707,760,3635,2195,701,2265,536,652,408,387,998,155 -"2019-08-28",44150,73300,146500,286500,127500,247000,324000,149003,1145000,207000,91300,38700,39900,238000,248500,25350,193500,42850,195500,67000,133500,123500,539000,101500,156500,69700,60300,226500,31900,87600,90300,104000,93700,431000,11200,52579,40640,220000,26950,80200,12000,27850,11150,12750,12750,163500,320500,7140,41450,7130,40350,32300,46000,87000,76200,36250,70200,137500,32950,28650,15250,221500,98700,97300,155500,270556,11900,116500,47400,35500,34300,51500,139000,38650,39200,16900,223000,37250,57300,94700,211088,196000,25900,25650,79200,5780,22000,182600,57500,219000,30100,39821,60100,31400,70400,6430,4610,61600,17850,25950,4745,21450,43350,23150,71000,362922,564000,15800,2365,76900,4050,39700,46900,177000,26300,17800,172000,78400,61800,185600,39150,365000,63500,23800,23500,30850,71500,17950,44650,156000,34250,104000,12550,40500,64900,60000,85700,16800,106500,NA,44000,35650,11700,67200,53100,229000,92800,6770,19000,75200,5260,15000,42800,30963,39700,78000,14750,563000,80300,42150,3290,10350,4100,6660,5530,5850,79561,59200,1051000,8050,6080,4350,11350,NA,15450,43350,128000,12200,12900,5350,34750,NA,53000,12900,77377,53200,18800,31900,55400,29400,152500,13450,11450,19050,156100,14550,17800,92900,14750,13248,12300,32200,69800,39700,29100,19400,213500,21750,83000,9300,12800,30850,20900,100000,76500,19500,25550,33150,9780,20950,219500,9370,62500,4860,43300,14150,20850,29700,20000,70500,63900,11500,17600,74718,9380,110500,48250,5010,87800,38050,31500,NA,15500,90000,12300,151000,33300,21100,10400,4030,30600,21700,18050,22850,8450,61600,12150,72000,15400,30600,32700,31500,40850,19100,20800,17300,11850,2600,18650,39150,33400,3575,49250,43750,1775,28600,51900,42900,4200,28250,87500,38500,11300,2620,26265,32850,16950,27300,83100,45800,32150,27400,28600,29350,2805,13100,17000,56600,54000,585,23150,5710,22700,69300,5840,58500,21800,3200,14450,49750,2085,38850,31400,19400,7350,14350,43900,15900,6090,22150,29900,5950,38050,56000,142000,48900,19450,7004,65500,19550,5470,43450,58800,26950,11400,12100,17550,42300,14050,47572,17900,40605,9800,13650,17750,51400,33200,NA,1260,3600,15150,20100,424000,8710,6040,2015,23950,3715,16150,24450,4585,55800,NA,4915,10399,8760,14800,6320,40902,45400,15150,NA,9610,12400,30700,2130,649,9700,35400,17000,8730,7900,152000,6900,43800,16100,13550,9360,15600,20150,321000,4605,20550,5000,63900,22850,71900,44100,34700,3280,35300,6880,99500,3680,27800,5881,NA,12500,24150,15900,44350,8660,11650,5600,23700,16125,4800,4095,6910,77300,29000,33700,27950,12500,40800,19150,12150,70600,9700,25550,9110,14900,27363,14550,NA,8000,3035,21550,18050,7110,39000,25950,1930,NA,22650,10250,26700,8690,87000,30750,15600,15450,8180,7960,9440,82800,14400,28650,10000,10950,15950,22250,15650,27200,20950,48000,20750,10500,5380,2065,52300,8050,2980,23250,7300,5660,746,6880,10350,3210,9730,3080,11450,22600,11550,10600,17200,80800,9500,17300,1610,22384,6440,40600,515000,17700,9139,24400,51900,7310,37100,6750,5110,7700,6060,9050,10200,607,9920,19100,12600,30450,2090,4945,8690,5540,85100,31350,15250,774,3505,7060,15470,18900,9940,6920,5740,2280,31550,10200,23000,6850,35800,22200,3170,37543,168000,6710,76100,1745,38000,14000,7120,NA,7600,61900,25400,39000,1040,78400,39650,16500,4810,4505,1545,4930,55200,2345,8690,13300,22850,2715,37400,10100,14900,6720,43600,33750,25600,9710,7200,7020,10400,27250,22950,16200,3630,9340,13450,47350,3300,3010,15950,3105,7300,33400,15300,11950,37100,2690,178000,13200,12300,70500,8670,8190,18150,16100,20800,24500,27997,21950,3870,12300,35450,8820,13100,6590,11050,2125,16400,8780,2970,22400,8100,2765,2250,5320,12000,1125,NA,2930,9130,4580,19950,5430,2005,19000,53800,9060,8390,35950,8650,5460,111500,2100,6110,6320,22350,374,10000,17950,23650,3290,3295,7690,NA,8640,16750,2740,11100,21700,7640,81500,14950,7140,10250,14000,5950,13050,19000,16800,11750,9110,3800,16750,16850,11850,21600,3835,21750,20250,8660,2895,4925,31200,6872,6340,32550,NA,8230,7040,6750,3400,5520,3315,39200,7640,30450,NA,6160,8170,9400,3525,1000,3240,6110,12100,6284,34350,30000,2430,101500,8000,15400,NA,8170,19250,69600,9450,3390,4285,3350,8290,724,2405,5670,75181,18500,7820,3050,1755,49200,2910,14100,5540,4920,1100,30750,2645,9750,16550,6300,6730,2395,9030,12000,9100,12600,21200,12100,NA,26000,10400,11700,12950,5830,17400,9190,17500,30800,5160,40550,7950,9200,62000,5300,3620,12550,4070,2695,5740,18100,18250,7640,4375,22500,4100,NA,1185,4460,3285,6750,18750,1085,2680,28400,4220,6590,8660,6770,17700,7740,3810,5500,10800,83000,25600,10600,4635,10650,1650,5700,7980,598,8190,NA,761,7430,5530,10700,5390,14400,13400,1675,9850,4590,2315,5220,12400,1660,15100,2085,9010,109000,11850,59500,7990,4840,3540,7300,3960,8590,14250,6590,NA,18687,8500,6990,1445,13950,7090,14100,1135,40150,8410,15000,7120,25933,11450,3120,21200,4595,30700,6910,4360,10750,7700,970,3940,4590,16900,1890,12750,289,17300,4715,1072,9610,9610,11650,11800,6490,2630,10700,12850,3960,6880,1090,1210,1960,550,29150,11700,3650,6630,8470,11950,3020,2440,3270,NA,5500,5830,5140,228000,32450,3130,4150,8880,18950,17350,7002,3040,20650,1545,1200,5240,3655,13800,18950,6670,1820,2030,8250,3965,11000,1305,2385,8170,9720,3370,3510,3115,8830,5830,17050,2475,6180,8470,3210,11700,7640,1095,6250,11850,11900,1530,57200,757,17100,12500,8470,6860,79900,10200,42450,7240,16700,1495,20650,1620,13800,3700,14050,3355,12500,1055,5970,16300,14650,6420,1530,4870,5290,1475,1055,6090,7610,1095,7400,8300,2815,802,4735,5060,5050,7884,3415,13150,22850,4950,507,2075,6250,9120,1355,1095,5460,6720,1710,2100,4150,2085,5560,3335,1630,5350,6180,7940,5240,1880,8780,2065,1815,5170,8290,4540,6400,12350,12400,1120,974,4860,1265,2935,3105,5280,19600,15250,28950,5430,1025,8290,9170,12800,4070,NA,305,1165,1150,3725,1460,3595,9450,11650,4480,13250,3555,12350,2200,9490,5210,2035,1345,8750,1280,1670,4350,4160,2670,3080,8550,7160,9860,92500,7760,5310,7780,5600,6940,7500,1370,657,20539,8730,44150,10950,2730,6250,682,1990,6290,7490,1400,12200,9960,NA,2700,2790,13300,5800,1440,9800,7930,2870,186,14350,3700,2180,NA,8800,5950,872,6460,11050,3080,11050,10800,3500,14950,2160,1775,5420,3895,3275,9210,2820,4210,12300,2675,5020,5180,4085,1260,5660,3895,1300,7380,9690,2075,11712,4490,2515,2655,3575,4385,4375,3020,2670,2930,4460,13050,15100,7180,3805,15650,14500,2485,8480,10900,19650,22900,4825,16400,8350,1315,2300,4570,371,3200,5190,7010,670,5700,5990,5000,7970,2700,6190,5310,11350,18350,10850,1010,3140,526,2915,4500,24100,7570,2945,3650,15500,5810,927,2995,4350,13750,16800,3103,2910,1910,21900,4875,7800,1670,82700,587,8500,8280,1680,6900,4450,558,1135,3150,2870,12650,2555,9440,11100,1130,1130,6220,2920,5690,1765,2115,1550,5680,916,2295,4420,6960,5262,764,4460,14900,925,4940,1240,2065,5020,40050,7900,2265,6550,16350,3395,2220,11350,1565,635,5090,8445,3480,1490,2120,1715,38800,4970,70400,45900,5000,5160,37350,4520,11800,16250,5010,5780,1315,2410,2010,2745,2660,2695,8440,7200,1020,1600,2595,3645,1590,1810,4950,6080,7290,6360,3895,4490,24300,1190,4335,1270,4505,3180,9530,40900,1715,NA,2980,12150,986,856,4630,1070,2960,1335,32200,2450,1415,7240,3710,3385,2935,1565,2810,2780,7170,4650,4900,2310,3300,3700,5760,7210,2990,109500,NA,1865,1120,6400,5270,153500,3980,4020,6280,4075,5630,17350,5620,NA,4565,2510,4600,9450,3075,9360,8200,11100,2195,6980,5700,17950,5370,1930,5500,7070,3050,2850,656,6460,3030,NA,1685,1500,1900,4055,1000,5970,9840,5960,1780,9290,1090,2090,4300,2515,3780,396,3230,2000,815,4300,3570,17700,1370,1400,4170,11350,4800,8870,4135,16750,1365,3830,8030,2305,5157,27546,3745,8060,1340,1100,9050,2900,3975,8090,8120,1770,NA,10500,8340,7210,1105,12050,10100,1135,12100,7620,7190,1815,2945,4725,3100,2800,2754,5440,4820,30500,6196,5460,19100,1850,9483,5980,1410,5230,5020,2745,2320,6600,5520,4965,5400,2140,6960,5420,7570,2865,1175,1970,1275,2990,32400,15300,10650,8160,867,8570,7490,5100,5990,1110,1180,3355,NA,4445,8360,17800,508,2520,4030,26800,5360,26300,1475,1455,7010,935,2315,1950,1735,2530,3630,1385,10050,5770,2505,4440,12300,2430,7180,9600,1025,992,7630,15650,4410,5300,4680,4075,5010,892,2840,3060,2920,5940,3465,2500,2900,11900,7180,4795,5830,3220,1375,2585,97900,949,2690,3040,2985,734,8600,2485,1635,3050,9490,3510,7940,3155,3420,3690,6560,747,795,1640,4145,7730,1410,3900,2560,5510,1345,10050,5590,1160,3915,4250,1980,5400,5430,8890,5700,417,3160,5530,2630,2540,NA,2465,6470,1235,13150,3865,1460,1120,3275,3815,8410,3415,2635,4194,1680,9350,1460,4430,2085,4980,5890,5190,5960,3140,1980,NA,NA,7790,2335,1385,20050,3845,1880,1440,703,2125,58700,5670,3795,7750,8350,7486,2785,4575,4230,4255,4615,6160,1780,4240,2525,9410,2270,NA,5500,8050,3415,1125,4000,18700,2140,6760,4530,1700,8700,3375,451,2975,2290,16900,5490,1760,4000,1605,981,2115,63600,3421,1110,4720,6530,1799,5010,1660,2585,3040,3860,9730,4055,1375,1210,3895,14650,4385,4665,2235,1395,4255,7300,4270,577,2870,956,2671,1680,1431,773,2735,2560,4935,4675,1530,3900,2975,3940,900,2110,1630,340,5630,8680,4930,5120,3025,4780,2070,5630,2325,6160,2115,10100,6270,1000,1245,1780,18900,4340,1200,5240,1330,6650,7270,2750,3155,1410,2390,11800,3350,4500,5980,1226,3910,7040,3930,2910,5970,5210,919,9100,1455,3785,4415,3155,1950,5710,185,3090,1920,787,6850,4565,15350,940,1470,4645,4405,4465,725,1295,1850,3310,1655,2995,6079,10600,1795,4500,7250,7070,4723,3245,2400,1300,917,8330,4675,NA,4620,4310,3590,5510,3140,672,1635,548,8080,1730,6410,605,1845,8380,4490,1970,4440,5730,2170,443,1370,1595,5030,1810,555,1055,2460,1790,2630,1525,1425,1241,2820,1230,1285,2215,491,1155,3770,6280,2220,1660,9740,3620,3700,4520,3180,2650,1120,7950,3201,NA,926,4960,1330,3522,3120,1235,1570,1375,5790,10700,729,6960,2260,3999,2105,1825,1540,4535,3145,839,11850,4435,8270,1050,8780,4395,1255,322,4505,746,1450,751,4185,3690,3330,4390,6530,1145,2595,1365,2415,5970,2250,3200,6670,9000,1500,5650,7090,1225,3075,8640,382,1191,2070,612,6280,1700,1850,4430,2980,784,4355,5850,3575,6350,3235,2250,2825,1130,2475,1245,2810,12800,2595,5870,2695,2250,860,5400,3340,3570,1690,1015,2081,630,2085,3010,3600,6360,2865,1800,2120,280,3005,6220,2670,1210,1200,2460,1180,3810,2255,2170,1325,5460,2660,2020,6160,3985,6380,3690,900,2500,347,3100,1915,4090,1260,2450,2385,2785,3920,1285,1310,2920,15350,3970,2585,6090,3390,3975,1825,16000,821,1150,6550,4885,639,2180,12950,2250,2170,17650,3491,3685,2835,5060,2250,5430,3270,19700,2035,1875,4080,3680,12398,7350,2315,2160,1585,2455,1245,474,2720,1540,2300,3965,2995,423,8700,495,1820,1425,13850,2430,2650,4870,3900,2825,1566,3700,2630,4290,3985,6470,785,2115,6190,2745,2705,1145,5640,5330,1385,978,1540,1000,2480,2615,1000,6100,1370,4945,1490,3695,4000,5700,2505,995,3185,610,723,2065,1465,818,3570,2100,2000,12350,2885,4880,2180,668,760,657,5750,3100,1055,1352,581,3725,1210,2890,1185,8740,279,2570,4095,20100,2371,5070,24500,209,2810,818,150,2695,2805,6580,1315,4900,6970,5590,1465,3960,616,914,1795,369,4490,3110,3035,2725,2090,3170,2730,6680,520,9950,730,2625,2025,2550,14900,3110,2250,431,2630,3715,20550,485,805,4135,2525,2610,2205,1110,418,3700,4220,3025,3550,56900,2900,635,1190,1950,2350,4385,3255,208,18900,1645,578,7240,519,10075,2720,2765,978,1485,681,772,3645,2185,701,2070,536,644,408,387,998,155 -"2019-08-29",43400,73300,145000,272500,126500,244000,325000,149958,1155000,204500,87600,38850,39950,240000,247500,25400,195000,43450,190000,66500,133000,124000,534000,103500,156000,69800,59800,225500,32100,86700,90900,105500,94300,434500,11250,54375,41593,220000,27100,82300,12050,28300,11250,13000,13100,158500,319500,7120,41650,7120,40050,32500,46000,88000,79600,36200,69000,136500,32800,29150,15100,222500,100500,95300,157800,273993,11850,116000,47200,35650,34150,52400,140500,38750,39200,16750,232000,38600,57900,94500,214918,196500,26000,25600,80000,5780,21800,186000,58300,218000,29350,39674,60100,31600,69600,6480,4630,63500,18200,25950,4695,21750,43650,23550,75400,356306,567000,16100,2410,77300,4035,40150,46750,175700,26500,17800,178000,77600,60400,180000,39000,358800,63700,24200,22600,31950,67900,18100,44900,157500,33650,101000,12700,38550,64900,60000,86600,16600,107500,NA,43850,35850,11300,66500,51700,230000,94000,7050,19250,71000,5320,15000,42950,31392,39500,78100,14650,566000,79300,42850,3300,10200,4080,6690,5520,5830,79167,59300,1066000,8170,6030,4405,11400,NA,15600,43050,128000,12250,13000,5400,34600,NA,54200,13150,77472,52800,18650,30650,55400,29200,152500,13300,11500,18900,157300,14250,18400,93000,13900,13057,11800,31750,69600,39700,29100,19650,217500,21800,84200,9430,12850,30800,21050,107000,76500,19650,25650,33350,9420,21050,227000,9290,62400,4790,42950,13900,21100,29350,20000,70200,66400,11650,17800,75907,9370,113000,48600,4845,87400,38250,31050,NA,15750,90900,11400,151500,33000,20500,10450,4090,30050,21500,18050,22850,8670,62300,12150,72200,15000,29600,32150,31300,41200,17950,20750,17100,12050,2470,19600,39100,33000,3600,49500,43150,1780,28300,52300,43500,4115,28450,88000,39750,11350,2605,26265,31700,17350,27200,84000,46400,32600,27450,29350,28550,2795,13200,17050,57300,56600,581,22850,5670,23050,68300,5760,60100,21450,3210,14100,50600,2080,39000,31050,19950,7410,15650,45250,15950,6140,21950,29700,5840,38350,55900,136500,50100,19250,7080,64600,19600,5460,44500,59000,26200,11750,12200,17300,42450,13950,47329,18350,40377,9630,13550,17800,51500,33350,NA,1270,3535,15100,20000,437500,8580,5870,2025,24350,3600,15650,24150,4725,59500,NA,4895,10270,8650,14600,6130,39572,44900,14900,NA,9370,11950,30950,2120,650,9190,33900,17250,8760,7710,150500,6050,45100,16000,12600,9400,15450,20200,322500,4575,21250,4970,63000,22850,72100,42900,35000,3330,35300,6580,101000,3730,28000,5891,NA,12800,24750,15850,44650,8850,11450,5710,23450,15500,4775,4150,6840,78200,28750,33550,27500,12450,41300,19350,12100,70600,9540,24050,8770,14850,27173,14350,NA,7940,3031,21500,17850,7110,38700,27700,1935,NA,23800,10200,27050,8630,86400,30900,14900,15600,7740,7890,9400,84400,14550,27600,10000,10750,17000,20650,15350,27500,21250,47950,21000,10450,5370,2070,52800,8030,2865,22650,7000,5670,768,6760,10150,3260,10050,3030,11200,22200,10950,10350,17000,80800,9470,17400,1580,22774,6490,39950,513000,17750,9012,24000,49500,7000,36500,6890,5070,7640,5840,8890,10200,602,9370,18900,11900,30500,2115,4990,8680,5580,85800,32200,15450,780,3435,7100,15661,19800,9900,6940,5800,2260,30900,10250,21900,6950,35750,21750,3220,36519,168000,6650,76300,1715,37300,13950,7090,NA,7720,62400,24600,38450,1020,79000,38350,16400,4765,4460,1540,4845,55200,2300,8800,13400,22800,2790,39700,10100,15000,6720,44150,33900,24900,9680,7170,7030,10500,27450,22500,16000,3950,9460,13300,47600,3250,3040,16450,3070,7200,36700,15250,12000,37100,2725,178000,13100,12350,73000,8470,8060,18150,15300,20600,24250,27306,21950,3900,12100,34600,8730,12900,6690,10950,2130,16300,8890,2960,22000,8120,2690,2325,5130,12100,1110,NA,2845,9010,4650,20050,5580,1990,18800,53800,9030,8230,36300,8550,5490,112000,1965,6110,6310,22650,377,10150,18000,23700,3440,3155,7670,NA,8600,16600,2690,11150,21600,7540,83300,15050,7110,10300,13750,5790,12700,19050,17300,11800,8930,3790,16500,16000,11600,21500,3745,20850,20300,8490,2970,4855,30700,6882,6340,32450,NA,8470,7030,6800,3220,5340,3235,38750,7650,30000,NA,6260,8020,9060,3515,981,3210,6110,12100,6256,34450,30000,2440,100500,7990,15200,NA,8120,19850,69400,9100,3330,4290,3310,8270,720,2390,5640,75083,18050,8020,3070,1735,50000,2910,14100,5590,4870,1065,31250,2610,9650,16100,6290,6600,2445,8970,11700,9110,12700,21000,11900,NA,24900,9880,11600,12950,5690,17600,9100,17200,31600,5200,40100,7960,9120,61500,5380,3600,12550,4000,2660,5600,18300,18100,7650,4355,22400,4040,NA,1190,4550,3190,6890,17800,1085,2620,28600,4205,6310,8610,6560,17600,7740,3795,5410,10800,83500,25850,10350,4600,10650,1750,5740,8000,586,8100,NA,763,7430,5570,10650,5290,14400,13350,1640,9710,4540,2310,5110,12400,2155,15250,2115,9000,108500,14350,60200,7990,4735,3530,7180,3875,8440,14400,6550,NA,18963,8400,6800,1440,13950,7100,14000,1105,40500,8340,15000,7090,25265,11450,3200,21000,4560,30150,6970,4340,10650,7650,963,3860,4390,16850,1850,12550,272,17150,4710,822,9600,9600,11700,11550,6540,2570,10700,12850,3940,6840,1070,1200,1930,559,28500,11700,3620,6550,8510,12050,2885,2425,3204,NA,5550,5750,5140,226000,31400,3235,4140,8880,18800,17250,6983,3045,18900,1570,1165,5250,3575,13600,19100,6570,1820,1965,8050,3960,11450,1270,2360,8150,9830,3440,4125,3050,8900,5530,17250,2475,6210,8500,3095,11700,7510,1065,6190,11900,11900,1490,57200,771,17150,12600,8560,6620,80000,9820,43350,7140,16100,1515,20900,1625,13600,3680,13800,3405,12550,1025,6040,16350,14500,6200,1320,4870,5320,1465,1100,6010,7600,1095,7190,8300,2790,814,4755,5160,4955,7874,3410,13250,22300,4950,490,2065,6080,9130,1350,1095,5540,7000,1685,2200,4110,2190,5560,3335,1620,4500,5990,7990,5240,1905,9230,2095,1725,5210,8070,4575,6340,12350,12300,1095,975,4800,1305,2895,3080,5190,21350,15050,28900,5450,1020,8180,9150,12750,4125,NA,311,1150,1145,3755,1455,3595,9450,11650,4480,13250,3710,12450,2180,9280,5320,2020,1320,8530,1270,1610,4155,4210,2675,3040,8550,7030,9497,92900,7390,5090,7700,5280,7010,7350,1260,647,20499,8370,43700,10750,2730,6230,670,1960,6240,7520,1360,12350,9940,NA,2710,2720,13800,6100,1440,9700,7890,2895,178,13900,4015,2150,NA,8530,5450,889,6450,11350,3080,10750,10800,3525,14800,2080,1790,5410,3910,3285,9220,2835,4130,12350,2580,4960,5170,4085,1240,5520,3930,1310,7290,9720,2070,12124,4420,2440,2630,3580,4380,4365,3050,2655,2890,4465,13150,14650,7130,3775,15600,14500,2520,8120,10900,19600,22550,4830,16200,8320,1315,2260,4535,371,3155,5070,7140,670,5850,5960,4875,8000,2660,6330,5310,11300,18300,10750,984,3165,525,2935,4295,24250,7430,3170,3540,15300,5890,916,3030,4340,13600,16450,3043,2910,1915,22050,4830,7830,1615,84000,618,8490,8480,1685,6970,4270,533,1120,3145,2970,12650,2545,9460,11500,1105,1095,6280,2950,5550,1735,2100,1555,5730,907,2230,4445,6830,5114,821,4325,15100,895,5030,1250,2055,5180,40050,7920,2150,6480,16400,3295,2220,11100,1535,640,5060,8358,3315,1495,2090,1690,39500,4950,70200,45900,5060,4960,37600,4620,11700,16450,4945,5780,1215,2400,2010,2700,2465,2705,8430,7180,1005,1580,2610,3630,1575,1810,4955,5990,6800,6520,3880,4460,24350,1180,4500,1245,4390,3180,9600,40850,1685,NA,2980,12000,963,832,4635,1060,2900,1340,32000,2400,1370,7180,3780,3275,2865,1500,2770,2780,7220,4665,4915,2270,3165,3730,5610,7250,2990,110500,NA,1830,1115,6140,5230,155500,3980,4090,6100,4020,5590,18050,5840,NA,4530,2470,4600,9190,3055,9010,8200,11100,2195,7230,5560,17450,5330,1930,5500,7000,3035,2825,627,6200,3030,NA,1645,1440,1890,3105,998,6010,9900,5980,1770,9170,1070,2100,4460,2480,3780,408,3235,1995,816,4350,3475,17900,1350,1385,4170,11400,4800,8710,4150,16700,1345,3670,7990,2260,5118,27616,3670,8000,1320,1100,8700,2875,3910,8090,8030,1770,NA,10400,8330,7230,1115,11950,10350,1135,12000,7660,7150,1815,3095,4610,3005,2790,2763,5670,4735,31600,6097,5160,19200,1850,9583,5750,1410,5110,5060,2705,2280,6550,5500,4875,5350,2150,6960,5420,7360,2605,1175,2000,1255,2930,32950,14874,10500,8200,855,8700,7310,5110,5880,1120,1230,3285,NA,4390,8140,17050,497,2455,4070,26050,5290,26150,1450,1485,7010,914,2290,1910,1730,2490,3680,1345,10050,5710,2505,4380,12050,1905,7230,9430,1045,965,7600,15550,4425,5000,4635,4100,4945,875,2795,3060,2855,5980,3475,2360,3275,11850,6960,4740,6000,3220,1400,2470,98000,932,2680,3260,2960,729,8650,2485,1635,2885,9380,3470,7690,3210,3455,3815,6640,768,788,1615,4105,7790,1385,3840,2650,5520,1410,9970,5540,1160,3935,4265,1905,5360,5320,9100,6480,414,3150,5560,2700,2570,NA,2590,6120,1225,12500,3865,1410,1100,3275,3800,8470,3425,2640,4194,1675,9180,1460,4440,2090,4845,5800,5150,6000,3140,1955,NA,NA,7790,2475,1380,20250,3725,1855,1390,741,2110,58700,5510,3770,7830,8350,7486,2725,4570,4225,4110,4710,6250,1790,4240,2535,9360,2100,NA,5380,7940,3365,1110,3880,18250,2135,6470,4520,1660,8640,3380,424,3040,2275,16900,5370,1775,4000,1565,985,2110,63200,3387,1100,4900,6400,1797,4955,1655,2550,2960,3860,9600,4070,1385,1210,3850,14600,4315,4570,2215,1380,4280,7120,4300,549,2870,929,2584,1685,1418,765,2665,2485,5210,4710,1500,3905,2975,3865,880,2155,1630,336,5640,8620,4935,4860,3050,4625,2075,5630,2330,6130,2075,10000,6060,1000,1231,1760,19950,4275,1165,5140,1345,6570,7500,2745,3170,1425,2370,12000,3250,4700,5960,1202,3900,7030,3850,2910,5970,5170,908,8920,1455,3660,4365,2985,1955,5760,184,3080,1920,787,7110,4550,15250,902,1430,4640,4390,4385,713,1290,1870,3290,1640,2860,6013,11400,1795,4510,6950,6720,4823,3450,2410,1300,917,8270,4690,NA,4600,4280,3590,5290,3115,676,1600,552,8090,1725,6740,595,1810,8310,4490,1940,4490,5720,2220,439,1330,1595,4990,1790,550,1040,2640,1823,2625,1545,1375,1193,2830,1225,1270,2185,490,1120,3730,6280,2205,1650,10100,3655,3580,4475,3110,2650,1045,8200,3201,NA,909,4975,1310,3455,3080,1220,1590,1400,5740,10700,737,6960,2260,3933,2110,1795,1510,4545,3200,839,11900,4385,8220,1045,8770,4355,1210,334,4450,700,1400,753,4175,3540,3330,4350,6405,1165,2600,1365,2445,5990,2160,3135,6570,8910,1445,5620,6900,1225,2980,7890,382,1211,2075,669,6090,1705,1825,4160,3005,782,4310,5780,3565,6230,3230,2250,2820,1120,2440,1230,3050,12500,2535,5820,2690,2195,838,5440,3495,3615,1615,1005,2193,620,2080,3030,3340,6180,2950,1745,2080,283,3010,6140,2620,1215,1210,2460,1165,3765,2230,2135,1275,5390,2650,2005,6150,4030,6350,3620,910,2440,346,3095,1890,4045,1225,2420,2370,2780,3885,1285,1310,2950,15350,4005,2595,5980,3275,3940,1830,15400,835,1150,6940,4685,639,2140,12100,2140,2125,17750,3496,3665,2755,5120,2250,5430,3220,20100,2005,1900,4060,3755,12591,7100,2300,2120,1585,2345,1220,469,2980,1510,2300,3820,3000,423,8710,495,1800,1420,13600,2395,2770,4825,3970,2805,1518,3635,2615,4180,3955,6520,781,2100,6160,2720,2630,1145,5350,5170,1380,966,1495,993,2475,2650,1000,6030,1330,4945,1490,3650,4000,5660,2485,1000,3170,610,731,2080,1460,801,3630,2065,2010,12550,2885,4820,2120,609,745,642,5590,3065,1045,1425,580,3655,1170,2835,1170,8740,280,2545,4140,20050,2442,5000,22850,207,2840,809,150,2650,2800,6250,1320,4810,7000,5460,1460,4260,603,914,1725,368,4830,3115,3030,2620,2015,3170,2700,6680,503,10100,721,2510,2025,2565,15100,3040,2250,430,2600,3575,26700,485,805,4050,2420,2555,2220,1110,423,3680,4190,3015,3550,57800,2935,630,1150,1950,2305,4385,3425,200,18750,1635,555,7210,522,9743,2685,2600,999,1430,649,782,3635,2125,701,2140,536,552,408,387,998,155 -"2019-08-30",44000,77400,146500,269000,128500,248500,330500,149958,1179000,211000,86400,39700,40750,239500,249500,25550,200000,43700,196000,68200,134500,130000,537000,102000,165000,71200,61300,229000,32500,89100,96700,110000,94200,435000,11900,58864,42355,225000,27000,84200,12400,28250,11600,13200,13950,160000,331500,7440,42250,7750,41350,33150,48000,90100,78800,37300,72300,136000,33350,29150,15500,228500,101000,98500,160900,275467,12300,116000,47900,35850,35300,52700,143000,39050,39300,17300,231000,38700,57200,97700,219704,203500,27300,26400,81500,5800,22200,194700,57400,225500,29500,40165,62000,32400,70300,6700,4860,66500,18350,26950,4755,22000,42650,23900,78000,342490,571000,16200,2540,78700,4180,41250,46000,182900,26600,17950,185500,78500,60400,182300,38900,368000,65800,24500,23500,31650,68100,18000,45950,167500,34100,101900,12850,39800,66400,60700,86400,17150,108000,NA,45200,35200,11900,67400,52100,240000,94000,7160,19300,73000,5330,14750,43150,31534,39800,76600,14700,563000,78600,43400,3395,10500,4100,6890,5760,5980,79167,59400,1073000,8120,6180,4490,11500,NA,15700,43600,130000,12150,13000,5490,35850,NA,55500,13150,78997,53300,18500,30700,55400,30150,151000,13200,12150,19150,159500,14750,18450,93100,13650,13296,12100,31100,71300,40550,29800,19500,218000,21500,85200,9330,12800,32300,21650,105000,76500,19650,25850,33300,9100,21300,229000,9430,61900,4985,43550,14150,21700,29450,20000,70000,65400,11950,17800,75808,9660,117000,50000,4845,87500,38550,31850,NA,16500,91500,11650,157000,33550,20850,10450,4125,31300,22000,17700,23950,8850,60800,12650,72200,15700,30100,32850,31150,41800,18300,21200,18150,12300,2505,20350,40500,33800,3670,49350,43100,1810,29600,52300,44000,4310,30550,88000,41300,11700,2665,26071,32300,17500,27250,88700,46050,33200,27500,29300,29350,2800,13300,17200,57000,56400,590,23500,5750,23250,68600,6060,60200,21000,3335,14900,50200,2120,39100,32000,20150,7520,15700,45850,16150,6100,22250,29800,5960,38350,56400,135500,50100,19300,7338,66700,20250,5740,44350,58900,26600,11700,12250,18200,42550,14150,47427,19300,41332,9730,13600,18350,51700,33300,NA,1280,3595,15300,20350,443000,8880,6290,2065,24300,3790,15400,26050,4730,58800,NA,5050,10960,8940,14400,6230,46923,46550,15200,NA,9630,12300,30850,2160,657,9770,35000,17350,8840,8030,150500,6260,45500,15900,12900,9310,15800,20500,322500,4675,21350,5200,66600,23250,71900,42200,33700,3435,35400,6700,101000,3735,29300,5968,NA,12900,24700,16050,45250,9040,11450,5880,23750,15350,4900,4160,7250,80000,29150,34550,27650,12950,41250,19950,12300,70100,10100,24150,9360,15150,27697,14800,NA,8320,3090,21200,18400,7120,40200,28400,1945,NA,24500,10350,26900,8900,85300,30550,14850,15900,7840,7980,9530,84300,14600,27900,10150,11000,17200,21500,15300,27850,21850,47950,20900,10400,5570,2180,52900,8160,2850,23550,7030,5750,785,7260,10600,3270,10100,3070,11450,22200,11200,10700,17700,81200,9110,17600,1585,22774,6760,41100,510000,18000,8976,24000,50500,7100,36550,6900,5200,8100,6180,9250,10350,615,9400,18900,12100,30500,2135,5180,8810,5650,86700,33000,15100,803,3540,7130,15566,19750,10150,6810,5760,2350,32200,10500,21700,7170,35700,23150,3280,36275,168000,6870,77000,1755,37450,14100,7180,NA,8050,63000,25600,38800,1030,79900,38400,16550,4940,4520,1545,4885,55500,2330,8780,13900,23600,2805,38450,10100,15300,6930,44150,34900,25650,9780,7250,6990,10750,28550,23000,16200,3960,9060,13450,48050,3285,3075,16600,3120,7410,37000,15000,12100,36950,2750,178000,13250,12750,73000,8590,8150,18800,15750,20850,25350,26960,22150,3835,12300,35400,8760,13450,6760,11000,2200,16900,9140,2925,22400,8020,2740,2375,5170,12350,1180,NA,2980,9140,4700,20700,5310,2030,19500,53800,9730,8230,36150,8760,5380,112500,1865,6250,6340,22650,383,10400,18000,23800,3475,3205,7860,NA,8740,16550,2735,11350,22650,7600,82300,15150,7390,10900,13850,5750,12850,19250,17900,12150,9100,3790,16700,15800,11850,21600,3810,22050,20850,8600,3070,4935,30900,6921,6360,33700,NA,8660,7500,6820,3230,5520,3270,39200,7660,30800,NA,6310,8070,9140,3610,1005,3225,6330,12400,6293,34400,30000,2425,104000,8420,15200,NA,8290,21950,69800,9150,3400,4295,3260,8380,713,2415,6150,74002,18650,8070,3020,1760,50500,2915,14200,5690,4920,1100,31600,2640,9870,16250,6290,6550,2520,9070,11850,9280,12750,21700,11700,NA,25400,10550,11900,12950,5880,17700,9380,17700,31900,5350,41500,8150,9350,61500,5360,3700,12850,4050,2710,5820,18550,18800,7810,4390,22850,4165,NA,1185,4725,3255,6950,18100,1105,2630,28450,4295,6260,8510,6620,17600,7740,3980,5570,10500,81500,26800,10650,4685,10850,1785,5770,8030,589,8580,NA,776,7330,5570,10750,5350,14500,14100,1700,9970,4890,2395,5150,12550,2410,15400,2170,9740,115500,14350,60800,8130,4980,3460,7290,3970,8740,14800,6570,NA,18963,8700,7010,1520,14000,7180,14200,1125,41200,8540,15000,7190,25837,11650,3320,20900,4625,31500,7020,4365,10850,7770,1005,3905,4525,17250,1900,12650,267,17600,4795,821,9880,9650,11850,12100,6550,2590,11200,13150,4095,7030,1100,1230,1985,567,30650,11900,3685,7060,8640,12200,3255,2445,3284,NA,5710,5690,5300,227500,32000,3255,4245,8960,18850,17100,7002,3100,19100,1540,1195,5300,3585,13800,19750,6600,1830,2250,8070,3970,11200,1300,2435,8280,9900,3415,5360,3135,9000,5560,17500,2500,6470,8660,3175,11700,7870,1070,6320,11850,12050,1515,57500,769,17000,12650,8730,6720,77500,9800,43050,7600,15950,1520,21300,1670,13900,3780,14150,3470,12500,1060,5770,16600,14550,6240,1405,4950,5350,1505,1105,6120,7640,1105,7360,8300,2800,823,4830,5210,5400,7825,3410,13350,22500,4955,505,2110,6320,9980,1375,1135,5500,6960,1760,2410,4150,2200,5830,3355,1630,4030,6100,8020,5400,1935,9230,2120,1745,5300,8270,4530,6530,12550,12150,1110,1000,4915,1310,2945,3050,5310,22200,15400,28900,5690,1050,8240,9450,12800,4215,NA,316,1175,1170,3755,1500,3640,9680,11750,4480,13800,3650,12250,2180,9420,5710,2050,1340,8640,1295,1640,4040,4275,2825,3110,9500,7020,9644,94000,7400,5370,7900,5440,7110,7550,1300,674,20860,8500,44000,10750,2800,6500,704,2045,6330,7520,1380,12250,10700,NA,2810,2780,15750,6300,1440,9700,7960,2975,180,14000,3975,2175,NA,8600,5500,909,6590,11500,3090,10900,11050,3555,14750,2135,1785,5430,3950,3285,9240,2880,4160,12500,2645,5120,5300,4080,1275,5620,3955,1400,7690,9900,2105,12078,4455,2500,2665,3625,4400,4565,3110,2735,2980,4650,13350,15300,7210,3790,15700,15100,2485,8410,11350,19650,22850,4860,17100,8380,1315,2325,4615,380,3200,5460,7150,688,5850,5960,5210,8090,2710,6480,5350,11500,18800,10900,1005,3115,530,3085,4285,24850,7540,3170,3690,16000,5910,940,2935,4460,13850,16600,3213,2935,1965,22550,5010,7880,1640,84200,676,8410,8630,1720,7000,4365,555,1145,3220,2835,13100,2615,9530,11400,1140,1120,6500,3025,5680,1810,2175,1605,5840,927,2270,4685,6810,5122,807,4435,15150,919,5140,1330,2105,5400,39900,7920,2320,6600,16500,3610,2220,11350,1595,648,5150,8706,3210,1585,2170,1765,39850,4965,70100,46200,5110,5180,37850,4680,11800,16550,5030,5840,1200,2380,2035,2600,2465,2740,8490,7340,1025,1610,2615,3715,1625,1835,5040,6200,6380,6630,3990,4785,24050,1220,4530,1270,4520,3220,9600,40750,1690,NA,2980,12150,976,865,4690,1105,2950,1435,32650,2375,1420,8130,3790,3365,2925,1540,2780,2780,6950,4705,5070,2300,3465,3785,6620,7370,2990,110000,NA,1850,1145,6300,5300,153500,4210,4095,6200,4140,5770,17600,5900,NA,4600,2560,4600,9370,3105,9480,8330,11200,2195,7270,5690,17950,5420,1945,5500,7030,3280,2860,631,6320,3040,NA,1670,1480,1910,2996,1000,6060,10050,6200,1805,9410,1090,2110,4430,2535,3780,408,3265,1995,842,4235,3500,18450,1350,1415,4170,11450,4950,8910,4200,16750,1375,3620,8190,2265,5246,28737,3765,8200,1345,1100,8390,2905,3875,8090,8170,1770,NA,10400,8350,7510,1140,12150,10300,1140,12300,7750,7230,1815,3140,4820,3090,2810,2775,5650,4885,31800,6265,5670,19350,1870,9672,5880,1435,5190,5060,2700,2345,6830,5570,5060,5340,2180,7080,5420,7390,2615,1525,1995,1310,3000,33200,15175,10850,8230,847,8930,7390,5180,5930,1115,1260,3500,NA,4605,8300,17500,507,2635,4155,27000,5280,25900,1455,1515,7010,933,2345,1935,1765,2520,3740,1340,10250,5830,2570,4430,12150,1830,7320,10100,1055,1005,7550,15700,4460,5010,4700,4150,5060,891,2940,3060,2855,6050,3515,2430,3280,12050,6750,4895,6000,3220,1405,2540,100500,940,2745,3265,3010,738,8600,2475,1635,2885,9560,3510,7740,3445,3505,3795,6660,769,788,1690,4160,7740,1425,3990,2650,5610,1425,10100,5610,1160,4000,4390,2000,5410,5530,9100,6430,416,3165,5680,2740,2615,NA,2705,5680,1240,12850,3865,1420,1120,3370,3885,8540,3380,2685,4254,1700,9130,1460,4460,2150,5050,6040,5130,5980,3135,2035,NA,NA,7870,2460,1395,20800,3845,1915,1405,733,2145,59000,5900,3865,7850,8850,7599,2770,4630,4260,4205,4790,6480,1875,4300,2470,9640,2060,NA,5500,8000,3425,1130,3970,20500,2155,6600,4820,1715,8830,3400,427,3160,2280,17100,5470,1825,4020,1580,1020,2170,64500,3474,1105,4980,6500,1815,5060,1705,2620,2930,3875,9590,4150,1415,1210,3815,14800,4320,4685,2200,1395,4280,7340,4520,546,2961,971,2579,1700,1494,782,2745,2495,5040,4770,1505,3955,3055,3925,906,2210,1630,338,5780,8730,4885,5350,3095,5200,2080,5630,2360,6160,2155,10400,6100,1050,1264,1790,20000,4555,1165,5100,1295,6670,7300,2750,3290,1435,2385,12000,3250,4720,6200,1240,3960,7190,4485,2930,6170,5260,912,8940,1365,3665,4425,2975,1980,5890,186,3200,1930,787,7390,4720,16000,930,1485,4695,4445,4390,725,1315,1980,3310,1690,3010,6115,11250,1880,4630,7100,6680,4990,3455,2400,1290,917,8460,4675,NA,4725,4330,3590,5400,3190,688,1635,567,8240,1765,6770,630,1860,8610,4560,1960,4575,5780,2205,445,1340,1645,5220,1825,555,1055,2640,1935,2710,1635,1415,1185,2895,1245,1290,2270,493,1135,3865,6280,2230,1730,10150,3700,3680,4620,3115,2650,1075,8260,3225,NA,913,4990,1360,3549,3220,1235,1625,1405,5870,10950,742,7080,2280,3989,2120,1830,1520,4595,3270,839,11950,4450,8390,1065,8980,4460,1205,369,4500,577,1425,746,4225,3600,3330,4305,6605,1215,2640,1380,2480,6210,2160,3210,6650,9350,1440,5670,6980,1225,3030,7810,393,1214,2120,651,6110,1720,1895,4165,3030,787,4360,5860,3580,6310,3185,2250,2890,1125,2535,1280,3115,13250,2700,5830,2735,2245,910,5450,3490,3675,1615,1040,2163,671,2120,3065,3290,6130,2955,1770,2200,285,3005,6350,2685,1245,1205,2510,1180,3830,2260,2140,1330,5390,2670,2035,6290,4050,6470,3680,909,2475,347,3125,1940,4110,1275,2440,2340,2830,4005,1330,1380,3000,15500,4025,2645,6160,3585,3940,1875,15200,860,1185,8300,4780,639,2135,14100,2070,2210,17900,3594,3720,2760,5300,2250,5380,3315,20300,2020,1900,4145,3685,12832,7280,2300,2145,1600,2390,1230,471,3145,1540,2300,3820,3040,423,8710,495,1835,1445,14300,2480,2785,5050,3965,2835,1594,3675,2625,4275,4005,6520,799,2095,6270,2765,2730,1185,5440,5520,1405,969,1530,975,2440,2680,1000,6090,1350,4945,1490,3695,4020,5770,2545,1025,3210,610,732,2105,1470,801,3740,2105,2010,13950,2970,4800,2170,447,740,640,5810,3095,1040,1475,579,3750,1175,2940,1190,9000,284,2580,4110,20050,2483,5110,25000,212,2840,820,150,2680,2810,6240,1315,4935,7240,5480,1475,4360,629,914,1765,375,5260,3120,3075,2700,2085,3100,2760,6680,512,10200,730,2515,2065,2565,15400,3215,2230,435,2635,3640,31200,485,805,4080,2580,2600,2225,1125,444,3760,4185,3040,2960,59400,3015,641,1240,1950,2310,4235,3530,206,18750,1620,565,7290,517,10240,2750,2995,999,1455,674,782,3635,2135,701,2270,536,550,408,387,998,155 -"2019-09-02",43800,77600,150000,267000,131000,252500,321500,149480,1175000,210500,86600,39600,40850,239000,246000,25450,201000,43900,193000,68300,137000,131500,550000,102500,165500,71200,61400,227000,32550,90000,97100,110500,95100,441000,11900,58764,43356,220500,27150,84500,12400,28400,11600,13200,13900,158500,328000,7400,47600,7650,41150,33400,47850,90200,78800,37350,72100,135000,33650,29300,15550,226000,101500,99100,157600,278904,12350,113500,48200,35700,35250,52000,146000,39400,39400,17200,236500,39200,57000,96500,216354,204000,27650,25850,81300,5940,22300,193700,58100,225000,29050,40754,62900,31900,70300,6650,4935,72300,18550,26350,4825,23700,42450,23850,76500,357376,572000,16550,2460,77700,4210,41650,45450,181000,27100,18150,184500,83800,60700,181800,38950,363500,66000,24450,24200,31550,68500,17950,45150,170000,34500,101200,13000,39850,66400,60900,87100,17050,111000,NA,45450,35950,12200,66600,53600,234500,97000,7660,19550,78500,5370,14700,44400,31725,39800,78600,14850,574000,78300,43500,3465,12050,4110,6860,5640,6020,79167,57600,1066000,8200,6190,4545,11450,NA,15750,43700,131500,12150,12500,5480,36050,NA,55900,13100,80236,52500,18800,30400,55700,30300,150000,13550,11700,19450,159200,14550,19350,92900,14300,13583,12700,32500,71000,39650,29900,19400,216000,21750,85700,9440,12550,32450,22250,104500,76500,19650,26500,38500,9340,21300,226500,9710,62300,5040,43900,14200,21750,30000,20000,72000,67800,12250,18050,74420,9750,116500,49900,4940,87500,38700,34300,NA,17050,90900,12150,154000,33600,21500,10550,4230,31200,22150,18700,23850,8680,61800,12850,71700,16050,30200,32900,31000,42500,18550,21900,18200,12350,2565,20200,40150,34400,3730,49550,43200,1815,30050,52500,44550,4335,30750,87700,41350,11650,2670,26363,34500,17650,28500,87800,46650,32850,27150,28450,30050,2835,13650,17150,57300,58200,593,25000,5900,24650,69200,6200,59900,20150,3290,15250,49900,2105,39100,34800,20150,7660,17000,46700,16300,6190,22350,30300,6040,38500,56200,132500,50800,19500,7357,67400,23900,5740,43800,60700,27000,12200,12600,18600,42900,14150,47184,18850,41605,10350,13850,18900,51700,33500,NA,1280,3575,16050,20450,444000,9050,6180,2085,24500,3890,15700,26650,4745,60300,NA,5100,10874,8950,14150,6400,48800,46500,15400,NA,9510,12500,30850,2235,666,9710,34550,17550,8820,8030,152000,6340,46050,16200,12750,9320,16200,20400,323500,4840,21400,5070,66900,23400,72800,42950,34600,3420,35150,6810,100500,3740,28750,6007,NA,12700,25100,16000,45950,9350,11350,5900,24050,15625,4940,4150,7150,80000,29500,35000,27050,13200,41300,20250,12300,70200,10450,24500,9680,15550,28078,14700,NA,8720,3081,21450,18700,7120,41500,28150,1950,NA,24950,10800,26900,9050,86100,30500,14600,16050,7880,7980,9550,84700,14800,27400,10100,11250,17500,21650,16200,27700,22500,47950,21050,10350,5690,2195,53300,8140,2890,24650,6810,5890,801,7670,10900,3260,10000,3110,11450,22400,11450,10500,17900,81500,8670,17600,1595,23455,6520,41400,511000,18650,8605,24200,50500,7400,36800,6940,5220,8010,6280,9200,10450,621,9950,19400,12400,30750,2135,5400,8830,5690,85200,32700,15100,848,3595,7320,15661,20100,10200,6880,5670,2395,32750,10900,21200,7100,35350,22300,3185,37299,168500,7350,77000,1785,38650,14050,7330,NA,8100,63300,26550,37500,1040,82600,38750,17500,4880,4490,1680,4885,55300,2405,8490,13500,23700,2775,38950,10250,15750,6990,44350,35050,25500,9750,7360,7140,10850,29400,23750,16000,3990,9070,13500,47700,3305,3020,16150,3150,7790,37000,15100,12150,36750,2780,177000,13300,12800,74400,8880,8310,18500,15900,21600,25300,27010,22350,4000,12450,36000,9000,13500,6820,11200,2215,17350,9220,2905,22300,8210,2810,2460,5180,12650,1170,NA,2970,9060,4670,20350,5620,2080,19800,53900,9600,8070,36200,8890,5390,113500,1865,6360,6100,22500,392,10550,18000,24500,3485,3190,7890,NA,8900,16550,2720,11400,21900,7620,82000,15250,7450,11750,14100,5830,12850,19300,18450,12150,9270,3750,16750,15250,12100,21800,3830,22350,21050,8700,2920,4935,30700,6882,6570,34400,NA,8500,7450,6850,3170,5560,3340,39250,7620,31750,NA,6290,8140,9180,3660,1030,3255,6320,12400,6256,34750,30000,2400,104500,8620,15500,NA,8340,22850,70000,9300,3435,4385,3275,8510,722,2405,6010,74886,19850,8230,2970,1780,51100,2840,14150,5780,4925,1130,32200,2645,9860,16300,6250,6780,2475,9050,11600,9310,12800,22000,11900,NA,25650,10550,11900,13000,5940,18200,9330,17750,31800,5420,42200,7970,9490,61400,5360,3700,13150,4155,2715,5830,18800,18900,7800,4340,22750,4235,NA,1150,4745,3275,6990,17850,1120,2695,28900,4300,6170,8470,6610,17800,7740,3970,5560,10700,80400,27600,11200,4710,10700,1770,6000,8030,579,8740,NA,787,7340,5600,10600,5450,14450,14500,1660,10050,4810,2400,5200,12600,2370,15400,2075,10100,110500,14350,61100,8300,5070,3515,7480,4070,8810,15500,6590,NA,18837,8760,7070,1475,14000,7180,14300,1135,41900,8670,15000,7360,25885,11650,3315,21250,4640,31600,7030,4490,11000,7990,1000,3905,4595,17700,1930,12750,268,17550,4855,823,9880,9960,11750,12150,6590,2605,11300,13400,4060,7130,1095,1250,1995,577,32800,11800,3585,6900,8780,12350,3240,2470,3387,NA,5770,5680,5460,227500,31950,3065,4295,9090,18550,17800,7109,3180,18700,1565,1220,5310,3590,13800,19400,6740,1830,2435,8020,3960,10950,1310,2455,8280,12300,3455,5550,3135,9000,5530,17600,2575,6510,8890,3280,11500,7960,1065,6360,11850,12100,1550,57400,800,17450,13000,8800,6710,76600,9800,42800,7730,16100,1540,21550,1740,14750,3795,14700,3515,12650,1085,5760,16850,14600,6370,1410,4895,5410,1510,1080,6510,7610,1105,7750,8300,2795,850,4930,5270,5320,7825,3400,13650,22900,5190,509,2130,6290,9780,1410,1130,5740,7010,1760,2345,4165,2180,5820,3395,1650,4135,6290,8040,5620,1930,9320,2160,1795,5350,8650,4550,6540,12400,12250,1125,1060,4975,1340,2990,3140,5330,23350,15500,28950,5710,1060,8690,9530,12650,4275,NA,320,1200,1140,3825,1515,3650,9700,11750,4480,13900,3740,12050,2220,9670,5840,2080,1415,9200,1305,1655,4045,4260,2810,3200,9630,7190,10056,94800,7600,5390,7970,5480,7370,7860,1430,683,21140,8800,45500,10950,2850,6560,721,2050,6480,7620,1390,12300,10550,NA,2830,2780,15400,6240,1450,9840,8000,2925,178,13950,4115,2155,NA,8440,5600,915,6770,11700,3150,10600,10850,3570,15450,2135,1780,5590,3960,3255,9240,2910,4240,12550,2700,5160,5250,4125,1265,5790,4050,1430,7870,10100,2155,12078,4495,2520,2680,3660,4515,4570,3155,2775,3050,4650,13450,15350,7220,3835,15700,15600,2520,8460,11050,19650,22750,4875,17050,8420,1315,2340,4610,379,3225,5550,7130,720,5850,6000,5240,8940,2730,6230,5340,11550,18250,11200,1020,3080,545,3095,4425,25300,7630,3365,3645,16350,5890,944,2900,4460,14050,16300,3213,2945,2000,22650,4890,8240,1670,83900,749,8710,8630,1740,7030,4560,556,1195,3320,2850,13150,2645,9580,11300,1150,1150,6500,3030,5710,1880,2240,1585,5780,928,2315,4675,6930,5180,827,4505,15100,920,5120,1330,2110,5470,39900,8250,2340,6590,16400,3640,2220,11250,1590,681,5170,8948,3200,1575,2280,1755,40100,4850,70100,47250,5140,5170,37650,4435,12700,16400,5060,5840,1225,2370,2045,2705,2490,2795,8650,7390,1165,1625,2625,3715,1685,1810,5060,6160,6510,6660,4015,4825,24050,1220,4700,1285,4825,3140,9510,43500,1655,NA,2980,12000,985,871,4690,1140,3085,1430,32800,2465,1465,8250,3800,3315,3000,1570,2845,2780,6860,4715,5050,2330,4120,3870,6680,7380,2990,109500,NA,1815,1180,6490,5340,152000,4140,4145,6280,4190,5960,17500,6000,NA,4550,2540,4600,9450,3155,10150,8450,11300,2195,7450,5460,17850,5460,1945,5500,7220,3280,2915,629,6190,3175,NA,1730,1565,1905,2908,1125,6090,10950,6500,1860,9430,1110,2065,4420,2570,3780,425,3320,2000,845,4400,3490,18000,1395,1420,4170,11450,4970,8980,4200,16950,1390,3805,8250,2320,5275,29018,3765,8300,1370,1100,8440,2905,3870,8090,8100,1770,NA,10400,8350,7480,1115,12250,10450,1135,12300,7760,7300,1815,3165,4910,3120,2815,2779,5460,4940,27800,6413,5970,19300,1880,9781,6050,1450,5190,5060,2650,2370,6940,5530,5090,5110,2185,7080,5420,7480,2590,1480,2010,1325,3055,32650,15450,10800,8100,843,9000,7440,5160,6030,1125,1215,3500,NA,4520,8570,19000,507,2520,4185,27400,5260,26100,1495,1525,7010,956,2390,2515,1800,2640,3735,1345,10250,5910,2550,4445,12250,1915,7080,12900,1060,1015,7600,15800,4480,5010,4650,4210,5100,899,2905,3060,2840,6080,3695,2415,3355,12150,7150,4915,6010,3220,1450,2665,101500,946,2760,4240,3030,734,8910,2485,1635,2890,9640,3700,7640,3500,3470,3855,6740,771,798,1715,4105,7390,1430,4480,2580,5660,1485,10250,5610,1160,4025,4390,2055,5450,5430,9010,6270,424,3295,5660,2840,2635,NA,2675,5680,1245,13000,3865,1420,1150,3385,3905,8630,3380,2700,4279,1635,9100,1460,4520,2280,4985,5920,5170,6050,3170,2050,NA,NA,7950,2420,1420,20750,4050,1920,1430,733,2230,59100,5810,3885,7790,8800,7599,2840,4705,4275,4220,4755,6470,1780,4340,2470,9520,2055,NA,5530,8080,3430,1130,4010,19200,2210,6900,4680,1680,8880,3670,434,3360,2285,17800,5570,1930,3970,1565,1035,2230,65000,3659,1120,4690,6620,1861,5160,1705,2680,2940,3900,10050,4055,1420,1210,3900,15100,4395,4685,2180,1395,4410,7450,5420,535,3029,989,2720,1690,1426,799,2800,2595,4995,4795,1525,3925,3115,3910,919,2210,1630,336,5650,8720,4930,5300,3170,5070,2115,5630,2385,6230,2175,10450,6270,1015,1264,1815,19450,4550,1190,5000,1430,6750,7370,2750,3310,1420,2420,12200,3360,4650,6180,1268,3985,7200,4205,2960,6020,5320,911,8880,1440,3790,4590,2950,1980,5970,188,3250,1990,787,7140,4700,15800,946,1490,4740,4440,4485,729,1325,1985,3375,1720,3375,6122,12100,1745,4680,7050,6880,5006,3365,2425,1300,917,8650,4640,NA,4865,4345,3590,5640,3165,687,1655,567,8370,1810,6980,620,1860,11150,4690,1980,4600,5980,2210,460,1350,1675,5180,1810,563,1065,2865,1938,2705,1550,1455,1197,2945,1265,1325,2290,498,1130,3870,6280,2220,1710,10100,3740,3770,4660,3165,2650,1110,8350,3252,NA,931,5020,1365,3585,3235,1230,1620,1435,5940,11100,743,7210,2315,3786,2130,1830,1600,4720,3330,839,12000,4505,9190,1075,8680,4415,1285,375,4550,569,1490,745,4330,3695,3330,4395,6780,1240,2650,1435,2495,6060,2145,3345,7010,9070,1460,5650,7140,1225,3120,7700,415,1191,2050,642,6260,1730,1915,4405,2990,789,4840,5970,3640,6360,3180,2250,2855,1180,2550,1295,3435,12950,2645,5860,2800,2330,872,5440,3510,3660,1615,1055,2141,670,2100,3090,3200,6050,3075,1770,2160,287,3010,6400,2775,1295,1290,2610,1175,3805,2295,2160,1395,5290,2600,2040,6300,4030,6490,3690,909,2540,365,3125,1970,4120,1275,2425,2300,2855,4260,1325,1385,3090,15600,4045,2640,6270,3695,3950,1890,15400,859,1180,7930,4875,639,2165,12800,2125,2205,17850,3761,3680,2685,5070,2250,5470,3355,20100,2035,1890,4170,3755,12977,7450,2300,2115,1690,2440,1230,483,4085,1565,2300,3825,3015,423,8690,495,1855,1460,14850,2610,2840,5150,3920,2820,1603,3675,2605,4320,3920,6400,806,2030,6330,2790,2770,1215,5590,5650,1370,997,1635,994,2380,2715,1000,6360,1360,4945,1490,3740,4040,5990,2980,1010,3185,610,733,2110,1470,809,3910,2210,1995,13700,3055,5050,2225,452,742,635,6190,3065,1055,1774,583,3725,1150,2910,1220,8990,282,2595,4100,20350,2496,5190,26950,214,2870,834,150,2695,2855,5850,1350,4930,7220,5610,1525,4375,639,914,1845,380,5360,3095,3100,2760,2100,2925,2800,6680,527,10250,726,2570,2145,2535,15700,3120,2335,456,2710,3645,28700,485,805,4060,2530,2600,2280,1130,445,3835,4290,3085,2935,59400,3000,642,1275,1950,2235,4140,3530,205,18750,1640,561,7420,530,9881,2750,2900,998,1450,670,781,3720,2195,701,2210,536,569,408,387,998,155 -"2019-09-03",43250,77000,150500,272000,128500,249000,322000,153301,1231000,211000,86200,39450,40900,239000,246500,25200,203500,43950,192500,67600,137500,141500,550000,100500,162500,70900,61700,223500,32550,90400,96900,110000,95200,437000,11900,61458,43213,220000,27200,84700,12300,28300,11650,13200,14200,155500,328000,7190,46500,7640,41150,33150,47400,92700,83400,37400,70400,134000,33800,28900,15300,224500,99100,99900,157000,276940,12200,114000,47750,35900,34650,52000,142000,39450,39900,17350,249000,40100,58000,96500,216354,207000,27900,25450,80600,5970,22200,194100,58500,226000,29100,40361,65500,31900,70000,6620,4885,73300,18550,26000,4785,24250,41800,24000,76900,349495,572000,17350,2445,78600,4185,41650,45500,181500,27200,18100,194500,84100,62300,178700,40450,359200,65000,24500,23900,31600,68500,18050,45950,167000,34750,99700,12850,39100,68100,60900,86600,17450,110000,NA,45850,35550,11900,66700,53200,241500,93600,7360,20600,78900,5450,14600,44000,31820,40150,76400,14850,583000,78300,44500,3530,11750,4180,6890,5540,6030,79167,57500,1122000,8130,6210,4690,11550,NA,16300,43850,134000,12300,12700,5500,32650,NA,55100,13350,80045,51500,19100,30250,55400,30200,151000,13700,11900,19250,157000,14500,18650,94100,14600,13439,12500,32550,72500,38550,30300,19300,216000,21650,84900,9320,12800,33800,21700,109000,76500,19250,26150,39550,9450,21400,226000,9590,62200,5020,44700,14200,21750,29950,20000,71500,67200,12700,17950,73925,9610,118000,49250,4900,88100,38800,33550,NA,17150,88600,11900,152000,33850,20700,10500,4125,31350,22000,18350,24300,8930,61100,12550,71000,15500,30050,33300,33200,42850,18200,21750,17800,12350,2555,20500,43550,34750,3730,48950,41800,2355,29500,51800,43800,4365,30100,88200,41500,11600,2655,26557,33550,17750,28200,88500,45900,33100,26650,28100,29650,2875,13450,16800,57000,55800,595,25700,5940,24300,68900,6220,60500,20400,3345,15050,49650,2095,38400,34200,20300,7690,18100,47000,16500,6220,22800,30150,5970,38500,56000,133000,50400,19800,7185,66800,22600,5890,41400,60700,26450,12150,12500,18500,43050,14150,47135,19450,41378,10300,14000,20250,51900,33750,NA,1280,3595,15400,21100,448500,8930,6250,2080,24650,3900,15600,26600,4680,59000,NA,5180,11176,8940,14150,6290,48957,47450,15450,NA,9610,12450,31400,2190,672,10000,34600,17400,8850,8020,157000,6560,45350,16700,12800,9340,16800,20600,324000,4825,20550,5120,69000,23450,72100,40300,35100,3480,35150,6770,100000,3745,28600,5959,NA,12150,25050,16050,48700,9110,11350,5990,23900,15975,4915,4200,7180,82700,29300,34100,28000,13500,41300,19900,12250,70300,10400,23850,9530,15500,27697,14800,NA,8730,3067,20900,18750,7140,40950,28300,1970,NA,24850,11100,26650,8920,86300,30400,15850,16100,7950,8300,9490,84500,14800,27500,11250,11600,17400,21850,16200,27100,23300,47950,20750,10300,5590,2270,52500,8200,2945,24350,6700,5880,795,7600,10500,3275,9870,3150,11600,22550,11650,10550,18300,81700,8340,17400,1590,23552,6550,43400,507000,18250,9139,24050,50400,8420,36850,6900,5240,8200,6310,8980,10300,619,9800,19150,12150,30700,2140,5420,8920,5680,85300,31550,15000,844,3600,7320,15470,19950,10250,6880,5630,2390,32250,10850,21500,6670,35350,21450,3220,36861,171000,7300,76700,1795,37050,14050,7380,NA,8280,63100,26400,37950,1055,82100,39300,17350,4950,4455,1645,4910,56100,2425,8280,13700,23650,2780,38800,10200,16050,6950,44250,35150,25250,9610,7280,7110,10750,29400,23950,15800,4080,9170,13550,48400,3300,2985,17300,3155,7630,35800,15000,12250,37300,2775,173500,13500,12850,73000,8880,8300,18700,16000,21150,25500,28441,22200,4065,12500,36800,8850,13600,6730,11150,2205,17250,9520,3015,22300,8200,2935,2475,5230,12450,1160,NA,3270,8810,4590,19650,5470,2085,20000,53600,9610,7970,36250,9000,5370,114500,1865,6280,6000,23650,389,10400,18050,23800,3520,3220,7920,NA,8970,16400,2825,11600,21900,7740,81500,15450,7410,10900,14500,5900,12750,19350,19900,11850,9130,3820,17000,15350,11800,22450,3830,22000,21350,9200,2915,4940,31300,7086,6450,34450,NA,8540,7540,6840,3225,5570,3390,39300,7620,31100,NA,6350,8210,9650,4480,1030,3365,6310,12400,6602,34200,30000,2420,102500,8640,15500,NA,8450,22950,70600,10100,3380,4355,3245,8490,732,2410,6360,77343,19850,8170,2990,1775,51300,2830,14550,5980,5060,1130,32200,2765,9870,16650,6310,6690,2475,8910,11600,9390,12700,22000,11800,NA,26700,11200,12000,13650,5970,18900,9250,17700,31200,5450,41250,8090,9550,62200,5260,3745,13100,4140,2955,5870,18800,19250,7810,4330,22700,4290,NA,1170,4730,3250,6980,16950,1115,2940,29050,4295,6310,8200,6770,17850,7740,3910,5600,10300,80600,27950,11300,4660,10750,1775,5730,8000,588,9280,NA,795,7330,5610,10500,5450,14250,14800,1655,10000,4810,2460,5190,12600,2410,15450,2070,10200,110500,13400,61200,8330,5170,3640,7480,4075,8830,15450,6630,NA,19514,8540,7080,1530,14000,7250,14200,1140,41250,8670,15000,7340,25694,11800,3375,21050,4815,31850,6990,4470,11100,7800,1005,3890,4470,17750,1945,12600,267,18050,4870,832,10050,9910,11750,12600,6600,2590,11300,13700,4060,7190,1090,1260,2005,584,32250,11850,3580,6990,8850,12500,3250,2465,3439,NA,5760,5880,5480,227000,32200,2995,4450,9010,18750,17600,7060,3235,18750,1570,1270,5290,3605,13900,19900,6810,1820,2490,8100,3925,11100,1335,2470,8500,11400,3500,5070,3215,8910,5500,18000,2570,6680,9230,3245,11650,7970,1090,6350,11800,12150,1535,57500,829,17250,13150,8760,6750,76500,9670,43050,8030,16100,1520,21150,1800,14650,3790,14500,3540,12700,1085,5840,16900,14850,6330,1380,4910,5420,1515,1075,6500,7460,1070,7710,8300,2755,840,4915,5310,5240,7806,3400,13950,23000,5190,510,2145,6540,9690,1410,1135,5720,7120,1795,2285,4150,2225,5960,3400,1690,4200,6570,7960,5620,1925,9240,2160,1780,5310,8470,4420,6450,12250,11850,1140,1035,4960,1325,3045,3160,5240,23550,15850,28900,6050,1060,8670,9560,12700,4330,NA,326,1200,1140,3920,1525,3650,9550,11700,4480,14050,3690,12250,2340,9650,5690,2050,1410,9700,1295,1635,3940,4290,2835,3220,9530,7430,9909,95600,7510,5320,8040,5450,7450,7760,1420,690,21060,8810,45400,11050,2790,6650,720,2080,6450,7570,1395,12300,10450,NA,2830,2780,15600,6230,1505,9830,8160,2950,177,14100,4015,2160,NA,8370,5590,897,6750,11950,3175,10650,10950,3560,14950,2255,1770,5580,3930,3260,9410,2955,4300,12650,2690,5270,5330,4175,1245,5770,4050,1405,7880,10250,2160,12353,4660,2580,2695,3770,4490,4470,3150,2800,3055,4655,13450,15550,7110,3855,15700,15400,2490,8550,11150,19450,23250,4830,17550,8600,1315,2320,4675,392,3260,5820,7140,717,5910,5990,5280,8650,2715,6230,5370,11500,19300,11250,1010,3110,549,3100,4360,24700,7690,3220,3700,16300,5880,940,2905,4450,14050,16800,3190,2955,2010,22700,4895,8390,1725,83900,732,9250,8570,1770,6980,4710,540,1200,3345,2835,13400,2575,9630,11250,1205,1150,6620,3060,7420,1875,2280,1585,5820,936,2440,4645,7120,5246,845,4490,15550,930,5170,1310,2115,5430,39750,7960,2375,6600,16600,3635,2220,11450,1595,687,5380,8958,3130,1620,2295,1765,39950,4860,70000,47000,5150,5140,38300,4445,13000,16150,5110,5870,1235,2360,2045,2695,2465,2825,8830,7400,1145,1635,2610,3685,1675,1805,5080,6200,6450,6660,4070,4835,23800,1215,4545,1280,4775,3320,9500,42650,1635,NA,2980,12150,1280,874,4680,1140,3060,1430,32850,2495,1510,8190,3740,3260,3325,1600,2890,2780,6860,4720,4995,2300,4500,3960,6830,7400,2990,108500,NA,1825,1165,6390,5330,152500,4120,4150,6270,4130,5990,17250,5970,NA,4550,2555,4600,9450,3175,10050,8440,11300,2195,7160,5430,17900,5430,1950,5500,7240,3245,2890,632,6180,3165,NA,1735,1570,1900,2967,1110,6080,11250,6300,1800,9500,1145,2040,4405,2590,3780,457,3375,2005,845,4800,3425,18350,1415,1440,4170,11450,5070,9200,4180,16800,1410,3825,8400,2345,5265,28702,3780,8310,1345,1100,8540,2965,3900,8090,8090,1770,NA,10750,8260,7640,1105,12400,10300,1140,12550,7820,7310,1815,3095,4940,3220,2845,2783,5270,4940,28200,6443,5650,19400,2000,9920,6020,1465,5190,5130,2670,2360,7200,5560,5220,5200,2200,7070,5420,7560,2620,1460,2375,1335,3040,32450,15475,10850,8290,843,9020,7620,5140,6110,1115,1220,3475,NA,4585,8890,19400,527,2480,4170,27450,5260,26100,1505,1530,7010,964,2410,2600,1795,2670,3760,1300,10300,5950,2565,4470,12750,1845,7270,11900,1085,1010,7570,15950,4525,5010,4700,4170,5040,924,2990,3060,2825,6150,3640,2465,3360,12250,6830,5110,6010,3220,1415,2610,99700,942,2835,4455,2995,728,8840,2460,1635,2805,9600,3595,7850,3420,3550,4170,6720,779,826,1700,4140,7300,1410,4410,2570,5680,1515,10100,5510,1160,4045,4430,2050,5520,5470,8780,6480,428,3390,5700,2760,2625,NA,2700,5750,1250,13050,3870,1405,1495,3400,4000,8690,3395,2700,4354,1670,9180,1460,4570,2290,5060,6070,5160,6000,3145,2050,NA,NA,7970,2535,1420,20750,4015,1940,1445,741,2240,58600,6330,3910,7570,8690,7683,2870,4735,4265,4240,4760,6630,1810,4300,2460,9530,2015,NA,5480,8140,3480,1145,4010,19150,2265,7120,4725,1720,8880,3665,442,3300,2295,17100,5600,1970,3990,1585,1070,2235,64700,3747,1090,4680,6650,1849,5180,1740,2735,2920,3980,9730,4150,1420,1210,3970,15000,4555,4740,2260,1395,4365,7650,6280,524,3082,986,2764,1700,1384,808,2860,2510,4930,4790,1565,4050,3115,3905,921,2325,1630,340,5670,8850,4885,5230,3160,4960,2155,5630,2400,6190,2255,10300,6350,1015,1279,1810,20000,4560,1195,6300,1640,6800,7410,2770,3265,1415,2415,12800,3330,4650,5700,1292,4150,7230,4170,2930,6050,5320,911,8810,1570,3730,4610,2960,1990,5920,187,3250,2000,787,8440,4735,16300,975,1515,4705,4475,4485,741,1320,2000,3375,1730,3430,6151,12250,1720,5650,8240,7820,4956,3300,2500,1265,917,8650,4660,NA,4810,4315,3590,5610,3155,686,1670,556,8340,1790,7170,675,1875,10300,4740,2010,4660,5980,2230,460,1355,1655,5230,1895,559,1075,2775,1843,2745,1730,1460,1180,2975,1260,1325,2340,495,1185,3870,6280,2230,1725,9860,3750,3760,4745,3180,2650,1200,8520,3285,NA,942,5070,1345,3638,3310,1240,1690,1435,5940,11600,746,7210,2335,3776,2110,1860,1565,4700,3350,839,12000,4500,9460,1080,8870,4520,1295,384,4565,541,1450,759,4420,3695,3330,4495,6830,1210,2640,1435,2490,6080,2040,3290,6850,9080,1490,5650,7190,1225,3125,7600,423,1186,2050,641,6200,1735,1915,4250,3010,789,4530,5980,3655,6490,3200,2250,2935,1165,2620,1255,3385,12400,2570,5860,2775,2345,864,5480,3535,3700,1710,1060,2137,671,2100,3075,3230,5880,2950,1780,2170,289,3050,6480,2805,1315,1335,2600,1170,3805,2315,2230,1395,5150,2595,2045,6360,4030,6540,3750,955,2540,377,3135,2045,4130,1280,2450,2265,2845,4355,1350,1470,3285,15850,4020,2650,6360,3580,4220,1895,15550,861,1195,7760,4890,639,2155,9000,2185,2195,17950,3815,3680,2740,5000,2250,5480,3395,19500,2040,1990,4190,3815,12881,7850,2265,2150,1675,2450,1245,483,3990,1565,2300,3930,2970,423,8740,495,1850,1475,14350,2630,2920,5340,3840,2855,1622,3655,2615,4325,3965,6570,806,2015,6330,2725,2820,1200,5450,5550,1700,988,1635,1000,2420,2740,1000,6340,1370,4945,1490,3760,4025,5930,2845,1010,3165,610,739,2120,1485,805,3855,2255,2000,13950,3350,4965,2180,554,737,653,5960,3075,1025,1756,583,3640,1120,2880,1230,8980,285,2560,4185,20350,2456,5210,25200,215,2865,840,150,2770,2850,5890,1375,4845,7270,5680,1540,4300,639,914,1970,378,4960,3080,3100,2755,2125,2965,2800,6680,550,10150,708,2600,2180,2590,15550,3110,2295,449,2710,3730,29250,485,805,3940,2520,2625,2325,1185,450,3885,4390,3040,3000,57400,2985,642,1290,1950,2300,3880,3500,202,18300,1665,545,7700,528,9550,2745,2920,1000,1455,672,778,3705,2225,701,2230,536,584,408,387,998,155 -"2019-09-04",44100,80000,151000,278000,128500,250500,321500,159987,1241000,211000,87100,40050,41200,239000,246000,25250,202500,43700,194500,67700,138500,139000,551000,101500,161500,71700,62100,226000,33000,92700,96500,113000,97400,444000,12100,61658,44166,223000,27300,85200,12350,28800,11900,13350,14300,159000,331500,7280,48000,7810,41450,33500,47750,93700,84400,37900,71100,138500,34050,28950,15450,226500,103000,104500,156200,279886,12250,114000,48300,35900,35050,51800,142500,39750,41750,17400,255000,41200,58100,95200,218268,207500,28300,25250,81400,6000,22350,198400,61300,228000,28900,40607,65200,31750,69600,6710,4880,76200,18750,25750,4825,25550,42150,24100,77600,353582,578000,17700,2445,79400,4205,41850,45550,183900,27800,18050,194000,84800,62200,179200,42500,357900,65700,24500,25700,32150,69700,18100,46350,171000,35500,98000,12700,39950,67300,61900,87100,17500,111000,NA,45550,35600,12000,66500,53300,251500,94400,7240,20800,80600,5460,14300,46750,32154,40900,77900,15300,580000,78900,44450,3535,12400,4205,7090,5290,6110,79955,56600,1114000,8200,6210,4700,11750,NA,16400,44900,138000,12150,13550,5540,32400,NA,55400,13450,80426,53100,19250,30700,55400,30600,150000,13950,11900,19150,157800,14600,18700,93600,14550,13583,12700,34500,72300,38900,30500,19350,215500,22100,86000,9340,12800,32400,21900,111000,76500,19300,27050,44500,9630,21750,224000,9770,60100,5080,44750,14000,22150,29900,20000,76500,68000,12950,18300,75312,9640,117500,51500,4860,88800,39650,33300,NA,17450,90400,12200,153500,34250,20900,10500,4190,31550,22150,18650,24100,9160,62000,12350,72200,16100,30300,33850,35400,42850,18350,22200,18050,12350,2650,20800,44600,34950,3710,48950,43800,2250,30100,52900,44250,4340,30200,88700,41650,11650,2660,27044,33900,18200,29350,96000,46000,32850,26600,27950,30050,2965,13700,16950,56700,57000,591,27000,5990,24300,69900,6270,62000,21200,3400,16400,49500,2100,38450,35500,20400,7800,18900,46650,16600,6260,23050,30250,6080,39000,56100,134500,50900,19950,7185,65800,23350,6150,45200,61600,27550,12750,12600,18800,43600,14250,48301,19350,42014,10450,14050,20450,51700,34300,NA,1295,3635,16400,21200,448500,9450,6350,2105,24900,4115,17250,29500,4690,58600,NA,5200,11694,8930,14500,6360,50442,47150,15650,NA,9640,13200,31500,2225,674,11450,34350,17500,8800,8100,154500,6830,46300,16500,12700,9380,16750,21000,325500,4780,21300,5100,69900,23200,72400,38400,35200,3490,35350,7010,98900,3720,28900,5988,NA,12400,25650,16200,48650,9040,11450,6070,23850,16750,4930,4205,7280,85300,29500,34450,27400,13550,41050,19950,13350,69900,10800,24500,9630,16200,27697,14700,NA,9510,3044,21750,18650,7070,41600,28250,1995,NA,27200,11200,26450,9110,86900,30600,15600,16150,7990,8180,9260,84400,15050,29900,11300,12200,17500,21850,17250,27150,23050,48000,20900,10300,5700,2310,53200,8240,2960,24950,6810,5860,799,7980,10550,3265,9870,3120,12100,22500,11950,10500,18700,81600,8350,17500,1600,23941,6530,46000,512000,18300,9003,24800,49850,8280,39250,6850,5300,8380,6900,9410,10350,620,10200,19300,12500,30650,2130,5540,8930,5760,86200,31050,15350,844,3605,7300,15566,19700,10300,7000,5630,2395,32400,11000,21250,6500,35300,27850,3240,37348,170000,7810,77000,1800,38000,14300,7300,NA,8270,62700,26550,37850,1055,87400,39100,17100,4995,4480,1605,4940,54200,2445,7840,13750,23750,2790,38800,10250,16150,7100,43850,35100,26400,9600,7310,7360,10700,31150,24450,15900,4250,9130,13850,48050,3245,2915,17950,3145,7620,36300,15250,12150,37250,2795,172000,13550,13200,70900,8890,8330,18550,15750,21600,26100,28738,23750,4370,13000,35500,8950,13700,6690,11100,2220,17100,9420,3030,22450,8430,2895,2515,5250,12400,1175,NA,3000,8830,4575,18900,5490,2095,20100,53800,9910,8050,36400,9420,5320,114000,1840,6370,5880,24700,397,10550,18100,24000,3500,3285,7920,NA,8950,16500,2795,11750,22350,7760,81400,15600,7500,10850,13700,6310,13450,19450,19850,11850,9090,3855,17300,15750,12100,22700,4090,21550,21200,9450,2915,4900,31800,7347,6540,33700,NA,8550,7980,6900,3255,5520,3210,40200,7660,31400,NA,6310,8420,9690,4590,1040,3530,6460,12650,6555,37000,30000,2405,103500,9070,15500,NA,8450,23000,70600,10150,3560,4400,3275,8510,727,2400,6280,77343,20200,8440,3250,1790,51600,2840,14550,6310,5120,1125,32000,2755,9870,16250,6440,6830,2480,9350,11700,9360,12800,22550,12050,NA,26400,11600,12100,13900,6270,18800,9290,18000,31000,5470,41650,8100,9570,63100,5280,3900,13450,4235,2875,6100,19200,19200,7870,4290,22700,4705,NA,1150,4670,3240,6950,17000,1120,2845,29000,4305,6190,8270,7030,18300,7740,3855,5940,10550,80400,28150,12100,4715,10750,1760,5890,8250,589,12050,NA,797,7340,5590,10750,5490,14400,15000,1715,10100,4825,2465,5220,12600,2330,15400,2045,10250,110500,13350,61000,8380,5200,3585,7590,4090,9230,15850,6760,NA,20140,8630,7300,1520,14200,7250,14500,1145,41750,8750,15000,7380,26171,11950,3385,20950,4860,31750,7100,4535,11100,7850,1005,3990,4480,17850,2045,12650,263,18150,4915,840,10700,9850,12200,12400,6570,2565,11600,13700,4145,7290,1085,1250,2040,592,33650,12150,3690,7150,8880,12550,3300,2450,3467,NA,5800,5880,5530,226000,32200,2970,4370,9230,18800,17700,7158,3230,18750,1595,1245,5320,3550,14100,22850,6790,1825,2525,8170,4010,10200,1340,2495,8820,11400,3600,5230,3185,8740,5470,17850,2580,6690,9300,3290,11550,8160,1075,6380,12300,12250,1550,57300,830,17650,12700,8660,6940,76200,9770,42950,8030,16350,1550,21750,1760,14800,3825,14500,3530,12600,1080,5710,16800,15000,6550,1270,4990,5430,1555,1060,6410,7520,1140,7750,8300,2750,845,4950,5330,5400,7737,3390,14500,23400,5260,551,2165,6690,9940,1425,1140,5670,7100,1840,2305,4185,2210,6050,3405,1675,4330,6580,8050,5620,1925,9320,2170,1870,5350,8620,4390,6350,13000,12050,1190,1030,5080,1350,3135,3135,5330,23600,15800,28950,5990,1065,8700,9690,12550,4350,NA,321,1195,1160,3855,1580,3755,9880,11700,4480,14750,3665,12250,2325,9560,5620,2025,1440,9490,1315,1685,4185,4285,2840,3220,9320,7370,10301,95600,8230,5390,8140,5320,7440,7860,1410,694,20940,9030,45250,11300,2790,6810,729,2080,6580,7500,1390,12100,10700,NA,2805,2840,16150,6280,1480,10000,8150,3000,178,14650,4000,2165,NA,8480,5530,874,6910,11800,3175,10500,11000,3600,15050,2200,1775,5540,3935,3270,9450,2965,4300,12800,3120,5390,5360,4190,1245,5810,4070,1470,8150,10250,2180,12627,4635,2605,2730,3790,4435,4390,3215,2930,3060,4635,13450,15950,7150,3950,15700,15400,2480,8650,11050,19450,23350,4900,17800,8560,1315,2410,4745,395,3325,5690,7110,716,5970,5890,5290,8610,2715,6250,5370,11750,19500,11200,1055,3150,552,3150,4495,24750,7730,3150,3775,16400,5900,939,3025,4445,13900,16850,3237,2960,2005,23850,4905,8240,1745,83400,723,9880,8640,1785,6990,4855,543,1215,3390,2765,13500,2765,9630,10950,1195,1145,6630,3085,7970,1895,2270,1550,5800,936,2425,4830,7240,5369,831,4610,15550,932,5090,1310,2120,5460,39700,7910,2435,6800,16600,3650,2220,11650,1610,687,5540,9064,3140,1600,2335,1770,40550,4840,70700,47050,5140,5300,38350,4550,13150,16200,5070,5940,1215,2450,2050,2845,2450,2870,9050,7300,1160,1640,2595,3700,1655,1865,5010,6160,7240,6660,4085,4885,23900,1220,4285,1300,4935,3340,9500,44500,1650,NA,2980,12400,1340,889,4725,1150,3135,1430,33000,2515,1565,8250,3710,3310,3435,1580,2890,2780,6940,4745,4905,2320,4380,4070,6630,7600,2990,109000,NA,1865,1180,6350,5360,154500,4200,4115,6290,4150,6030,16950,6010,NA,4665,2570,4600,9530,3195,10150,8360,11550,2195,7310,5570,17950,5430,1945,5500,7200,3295,2940,636,6550,3230,NA,1780,1600,1940,2950,1130,6050,11550,5970,1880,9510,1175,2075,4400,2615,3780,425,3570,2035,847,4675,3435,18350,1430,1575,4170,11400,4955,9110,4145,16800,1420,3650,8630,2950,5294,28843,3810,8330,1365,1100,8330,2965,4025,8090,8630,1770,NA,11000,8250,7910,1095,12400,10250,1155,12350,7780,7360,1815,3215,4975,3210,2885,2813,5370,4940,27250,6512,6120,19400,2025,10168,6040,1435,5300,5120,2680,2395,7350,5590,5150,5210,2205,7080,5420,7670,2605,1545,2440,1365,3060,32250,16226,10950,8420,849,9030,7600,5140,6150,1110,1210,3640,NA,4585,8830,18950,527,2495,4155,28800,5860,26150,1505,1540,7010,988,2405,2765,1790,2680,3770,1310,10350,6030,2585,4550,13350,1750,7350,12200,1080,1000,7670,15950,4750,5390,4730,4310,5070,932,2950,3060,2830,6340,3710,2520,4160,12800,7120,5100,6050,3220,1485,2605,99000,937,2815,5790,3005,729,9020,2450,1635,2850,9960,3630,7920,3360,3710,4070,6770,765,833,1720,4115,7700,1470,4410,2730,5740,1490,10150,5490,1160,4050,4435,2080,5520,5400,9240,6730,429,3560,5700,2820,2640,NA,2720,5550,1255,13500,3870,1405,1390,3405,4020,8760,3440,2730,4349,1670,9210,1460,4565,2375,5150,6100,5160,6140,3230,2065,NA,NA,8090,2475,1420,20700,4050,1960,1515,743,2240,58500,6240,3925,7610,8760,7805,2890,4815,4265,4760,4735,6560,1870,4315,2455,9420,2060,NA,5450,8110,3485,1155,4250,19000,2475,6980,4600,1730,8990,3880,436,3275,2370,17300,5670,1975,3995,1620,1040,2255,64700,3781,1170,4705,6700,1825,5220,1765,2785,2965,4050,9830,4170,1440,1210,3915,14950,4600,4870,2230,1395,4420,7590,6600,528,3087,1010,2686,1715,1392,798,2865,2430,4810,4840,1545,4020,3135,3935,942,2380,1630,341,5700,8800,4885,5400,3160,4990,2170,5630,2415,6180,2245,10500,6310,1020,1303,1820,20200,4570,1205,6050,1765,6910,7520,2780,3300,1415,2485,12900,3360,4830,5560,1302,4255,7150,4180,2945,6050,5300,928,9280,1665,3665,4675,2965,2050,6030,188,3250,2000,787,8570,4710,16400,967,1575,4820,4440,4550,756,1335,2125,3405,1735,3640,6238,12050,1720,5375,8090,7620,4973,3310,2470,1260,917,8800,4900,NA,5060,4390,3590,5740,3160,686,1685,580,8430,1810,7140,800,1910,10400,4675,2025,4690,6020,2265,456,1385,1655,5240,1905,550,1075,2875,1770,2700,1865,1520,1314,3000,1260,1335,2460,496,1190,4205,6280,2240,1790,10150,3745,3845,4890,3150,2650,1165,8560,3332,NA,924,5150,1375,3634,3445,1250,1690,1455,5950,11600,741,7200,2350,3776,2110,1820,1590,4660,3370,839,12050,4550,9660,1100,9160,4530,1285,385,4460,566,1460,776,4410,3895,3330,4590,6980,1570,2640,1405,2545,6200,2050,3485,6560,9000,1490,5660,7350,1225,3260,7570,420,1166,2040,641,6270,1770,1935,4270,3010,789,4745,6200,3645,6460,3210,2250,2995,1180,2650,1295,3340,12000,2540,5860,2790,2330,861,5630,3485,3735,1670,1055,2133,685,2095,3075,3395,5860,3040,1790,2150,290,3055,6520,2815,1430,1315,2565,1215,3820,2260,2220,1400,5160,2565,2090,6550,3990,6550,3685,994,2590,395,3300,2000,4180,1315,2470,2250,2865,4570,1350,1445,3370,15850,4020,2660,6640,3570,4235,1890,15600,861,1220,7810,4900,639,2240,7900,2160,2220,18100,3835,3760,2760,4975,2250,5460,3465,19650,2250,2035,4175,3755,13025,7960,2290,2120,1750,2430,1295,480,3825,1570,2300,3960,3005,423,8690,495,1860,1515,15550,2650,2915,5330,3860,2945,1641,3720,2655,4390,3980,6530,814,2060,6410,3025,2910,1200,5680,5750,1660,989,1630,1000,2490,2705,1000,6560,1380,4945,1490,3875,4035,6040,2960,1015,3180,610,754,2140,1525,810,3895,2415,2010,12600,3530,5260,2235,596,738,652,6090,3100,1005,1951,579,3665,1120,2930,1245,8890,293,3160,4170,20000,2496,5400,26600,215,2850,847,150,2755,2860,5910,1380,5050,7430,5670,1555,4450,640,914,1970,378,5130,3150,3135,2745,2145,2940,2810,6680,537,9950,691,2635,2170,2640,15650,3120,2310,442,2750,4200,27450,485,805,4100,2450,3125,2330,1180,460,3875,4395,3000,2985,58300,3050,642,1280,1950,2345,4360,3455,206,17850,1665,550,7450,527,9550,2790,2785,1000,1455,665,790,3715,2220,701,2195,536,570,408,387,998,155 -"2019-09-05",45700,83000,147000,279500,128000,246500,325000,156644,1245000,214000,87200,39750,40900,236500,244000,24950,204500,43500,196000,69000,135000,141000,543000,101500,164000,71100,62300,227500,32950,98200,96500,114500,96900,445500,12050,61857,43928,235000,27100,84800,12400,28950,11700,13250,14150,154000,330000,7310,48000,7800,41950,32950,48000,94700,83200,38000,72600,136500,33950,29400,15550,229500,99700,105000,159600,275467,12350,112500,48100,35900,35600,51800,140000,39200,41050,17900,243000,40300,57700,95800,217790,202500,28400,25150,81600,6050,22500,200000,61700,224500,28900,40018,64500,32300,71300,6710,4935,71700,18700,25700,4860,25900,41750,24100,75300,350760,570000,17850,2445,79400,4210,41950,46050,193000,27500,18000,185500,83700,61400,180300,41350,364800,67200,24300,26850,32000,70000,18100,46000,168500,35000,103000,12700,42500,67900,61100,87800,17400,110500,NA,46200,35350,12100,64800,54900,244500,94000,7100,20600,83900,5410,14300,48450,31773,40950,78500,15000,577000,78700,45500,3615,12250,4235,7180,5410,5990,79955,56800,1104000,8180,6190,4655,11700,NA,16150,44800,135500,12050,13700,5560,32200,NA,55600,13400,79759,53000,18800,30750,56700,30000,150000,13400,12150,19350,158500,15150,18000,94000,15550,13487,12800,33700,73400,38150,30750,19550,214000,21700,84800,9240,12800,32000,21850,106500,76500,19000,26850,44600,9830,21500,221500,9920,60000,5060,45000,13950,21850,29800,20000,77900,67500,12700,18150,75213,9700,122000,59000,5860,88200,39300,33100,NA,17450,89500,12250,152000,34000,21300,10500,4210,31900,22400,18550,23900,9500,62200,12600,72200,17250,31500,34450,34000,43100,19250,22300,17550,12250,2710,21500,47300,35650,3660,48000,44300,2270,30300,52400,43800,4350,29450,87300,40650,11700,2705,26800,32500,18100,29000,94000,46200,32350,27050,28000,29750,2935,13700,17400,56200,55700,585,26250,5990,24550,69400,6320,61000,21000,3340,17450,49750,2130,38550,34300,20550,7810,18950,45650,16800,6130,22900,30700,6050,38700,56100,133000,50100,20000,7185,65800,23050,6530,44750,61400,29400,13150,12550,19000,43100,14250,50925,19250,42014,10500,14250,20400,52100,34000,NA,1280,3720,16400,21400,442500,9390,6290,2175,25200,4380,18800,28000,4615,56900,NA,5330,12125,9140,15100,6690,46611,46750,15200,NA,9870,13900,31500,2190,679,11250,35300,17500,8970,8130,153000,7150,45950,16400,12300,9550,16150,20800,325000,4760,22300,5150,69900,23100,73100,37350,34000,3470,35100,7170,97900,3755,28550,5891,NA,12800,25600,16300,48100,8880,11400,6050,23700,16875,4965,4200,7630,84100,29400,34200,27250,13600,40900,20550,14100,69400,11200,25350,9770,17000,27745,14650,NA,9090,3099,21700,18950,7130,41100,27550,2000,NA,26850,11150,25550,9050,87000,30500,15450,16000,8230,8590,9450,83500,15150,30000,11150,12450,17700,22650,17450,26850,23000,48200,22250,10250,5720,2320,53500,8360,2920,24800,7000,5870,796,7980,10550,3260,9890,3070,12500,22400,13750,10650,19300,82300,8350,17000,1590,24963,6670,46150,504000,18800,9139,25000,51200,8100,37700,6900,5340,8740,6730,10200,10350,630,10000,19250,12650,30500,2125,5540,9010,5790,86900,31000,15300,849,3735,7220,15661,19550,10350,7100,5610,2495,32200,10650,21100,6550,35750,33300,3280,38762,169000,8400,77100,1810,37050,14100,7380,NA,8330,62500,26000,37950,1120,85000,39950,16700,4960,4535,1610,5040,54100,2430,7970,13950,23900,2780,38400,10350,16000,7070,44000,35400,27350,9590,7260,7250,10700,31350,24400,16350,4105,9310,13950,48000,3410,2765,17350,3180,7620,34550,15050,12200,37500,2775,170500,13800,13200,71100,9520,8250,18550,17000,21250,26500,28886,23300,4380,13550,35150,9010,13650,6750,11200,2255,17050,9550,3325,22650,8620,2890,2545,5170,12400,1175,NA,3000,8620,4440,19050,5840,2100,19950,54000,10600,8080,36500,9000,5270,116000,1745,6220,5500,24250,399,10500,18200,23650,3500,3455,8010,NA,9000,16450,2845,11650,22100,7810,81300,15400,8010,11450,13150,6190,13700,19600,20650,11900,9130,3855,17150,15600,12350,22500,4100,22650,22300,10100,2940,4895,30350,6843,6550,33100,NA,9160,7410,6870,3255,5470,3205,40000,7600,30600,NA,6320,8540,9330,4395,1040,3490,6460,12900,6602,34150,30000,2465,103000,9440,15950,NA,8500,22900,70300,10900,3490,4350,3365,8510,766,2375,6180,77245,20050,8580,3310,1810,51400,2940,15050,6340,5110,1145,31700,2820,9830,16050,6480,6690,2460,9290,11550,9360,12800,22950,11850,NA,26300,11900,12000,13850,6260,18950,9530,18000,31000,5660,41500,8190,9450,62500,5360,3980,13600,4295,2945,6180,18900,19700,7900,4285,22750,4520,NA,1250,4695,3365,6930,17800,1155,2860,29300,4335,6200,8210,7150,18150,7740,3860,5900,10650,80600,27800,11700,4680,10950,1755,5800,8280,599,12300,NA,801,7310,5630,10800,5440,14550,14900,1680,10200,4785,2460,5200,12600,2265,15450,2065,10650,110000,13050,61500,8300,5300,3555,7750,4085,9060,15700,6690,NA,20466,9060,7260,1540,14200,7240,14850,1220,45500,8970,15000,7430,26743,12250,3470,21800,4875,32050,7150,4535,10850,7840,1030,3965,4575,17700,2125,13000,262,18250,4975,852,10350,9830,11900,12250,6570,2620,11750,13600,4340,7370,1090,1255,2040,595,33300,12050,4090,7160,8890,12800,3170,2470,3523,NA,5810,5810,5530,226500,32750,3070,4350,9230,18300,17350,7148,3150,18550,1600,1255,5340,3520,14450,23500,6670,1870,2430,8270,4050,10150,1350,2570,8820,11250,3615,4850,3220,8740,5550,17700,2600,6940,9220,3375,11700,8410,1070,6430,12000,12300,1530,57300,821,17750,12600,8690,7000,76100,10100,41200,8190,16550,1950,21650,1770,14500,3890,14400,3580,12800,1110,5700,16800,14900,6580,1395,4990,5450,1560,1020,6540,7600,1140,7730,8300,2790,838,4875,5350,5400,8071,3395,14100,22950,5330,548,2205,6660,9970,1440,1165,5850,7030,1810,2380,4215,2310,6380,3410,1670,4200,6600,8130,5680,1940,9380,2165,1780,5390,8960,4395,6350,13000,12350,1210,1030,5130,1355,3145,3140,5340,23550,15650,28950,5960,1060,9010,10050,12650,4320,NA,315,1190,1165,4120,1590,3715,9860,11700,4480,15000,3600,12150,2290,9680,5610,2045,1435,9400,1325,1660,4120,4240,2785,3245,9450,7320,10105,95600,8170,5370,8130,5320,7750,7740,1410,698,21100,8880,44000,11100,2785,6840,730,2105,6790,7500,1405,12150,10700,NA,2795,2885,15700,6200,1475,10600,8200,3040,180,14450,4080,2150,NA,8780,5570,860,6910,12900,3330,10350,11000,3630,14850,2250,1760,5560,4000,3275,9450,2945,4280,12900,3155,5490,5390,4145,1260,5890,4080,1470,8200,10300,2210,12444,4750,2595,2800,3790,4465,4825,3265,2940,3075,4670,13550,16500,7190,3950,15550,15700,2480,8690,11300,19400,23650,4910,17600,8620,1315,2435,4760,399,3375,5690,7050,720,6090,6050,5380,8630,2755,6390,5410,11950,19050,11150,1060,3165,553,3125,4540,25200,7800,3100,4010,16650,5900,935,3100,4445,14100,17150,3290,2985,2050,23300,5100,8190,1740,83200,724,10600,8690,1800,7000,4905,537,1190,3440,2680,13300,2770,9630,11000,1215,1165,6700,3090,7970,1875,2290,1525,5780,948,2410,4810,7270,5426,816,4600,15650,934,5260,1310,2115,5730,39750,7890,2400,7050,16600,3760,2220,11750,1610,893,5600,9248,3205,1605,2350,1800,40500,4825,70900,46900,5090,5300,38300,4685,13550,16250,5070,6020,1220,2460,2065,2725,2480,2915,9020,7150,1125,1635,2700,3740,1615,1915,5200,6210,7290,6600,4145,4890,24050,1225,4500,1295,4955,4340,9500,41550,1630,NA,2980,12900,1305,902,4735,1190,3200,1455,33050,2765,1555,8590,3690,3310,3435,1600,2805,2780,7050,4760,4935,2330,4555,3980,6760,7940,2990,110000,NA,1870,1185,6530,5390,153500,4190,4130,6300,4170,6110,16900,5960,NA,4750,2590,4600,9680,3215,9880,8210,11550,2195,7000,5970,17900,5430,1930,5500,7150,3245,2940,640,6570,3215,NA,1780,1610,1970,2946,1150,6070,11850,6050,1950,9790,1185,2040,4470,2590,3780,415,3490,2035,853,4745,3560,18450,1425,1550,4170,11450,5090,9390,4155,16900,1420,3570,8600,2705,5353,29053,3890,8450,1375,1100,8130,2985,4025,8090,8770,1770,NA,11700,8320,7900,1100,12250,10050,1165,12400,7780,7400,1815,3300,4990,3340,2885,2825,5290,4935,25850,6611,5990,19150,2065,9920,6020,1535,5300,5120,2715,2420,7290,5640,5210,5330,2210,7170,5420,7750,2630,1495,2430,1350,2995,32700,15525,11000,8440,887,9000,7520,5280,6080,1115,1260,3770,NA,4620,8680,17200,530,2445,4180,27500,5740,26100,1535,1525,7010,1000,2445,2780,1805,2735,3740,1360,10450,6030,2610,4550,13550,1865,7250,11850,1085,1020,7780,16100,4795,6070,4700,4305,5080,930,3010,3060,2830,6350,3700,2530,3700,12750,6940,5120,6110,3220,1455,2630,101000,950,2815,5900,3080,729,8850,2480,1635,2755,9970,3635,7890,3420,3820,3975,6840,771,888,1875,4070,7310,1475,4315,2685,5760,1485,10200,5590,1160,4045,4445,2055,5570,5400,9710,6520,428,3650,5680,2820,2675,NA,2700,5350,1255,12950,3855,1410,1435,3410,4080,8770,4210,2725,4434,1640,9470,1460,4525,2450,5180,6470,5130,6140,3255,2085,NA,NA,8020,2470,1415,20900,4380,2030,1575,736,2290,58500,6260,3940,7630,8780,7974,2885,5090,4300,4615,4785,6460,2040,4275,2465,9460,2050,NA,5500,8270,3570,1160,4115,18850,2475,7040,4570,1780,9030,4275,457,3250,2380,17250,5740,1955,3995,1655,1100,2280,64900,3776,1150,4650,6780,1803,5230,1775,2760,3040,4085,11250,4180,1445,1210,3935,15150,4825,4975,2305,1430,4410,7660,6760,539,3058,1020,2686,1720,1473,800,2895,2445,4685,4965,1520,4020,3165,4055,948,2340,1630,346,5730,8800,4900,5090,3180,5000,2165,5630,2400,6220,2230,10850,6450,1035,1307,1840,20300,4540,1200,5780,1840,7080,7470,2760,3315,1410,2530,12850,3355,5110,5590,1311,4400,7210,4145,2985,6040,5230,937,10050,1875,3745,4785,2935,2035,6050,190,3320,2020,787,8800,4770,15900,974,1580,4950,4495,4545,787,1390,2040,3435,1765,3520,6238,11400,1725,5375,7960,8400,5073,3155,2430,1270,917,9060,4840,NA,5440,4500,3590,5440,3180,701,1795,587,8510,1810,7230,750,1930,11800,4690,2020,5000,6130,2250,465,1390,1660,5240,1910,559,1135,2855,1853,2740,1830,1535,1292,3010,1315,1330,2510,495,1185,4105,6280,2335,1780,10050,3810,3760,4980,3240,2650,1215,8730,3362,NA,942,5230,1370,3665,3510,1270,1730,1475,6000,11850,745,7280,2370,3685,2125,1840,1580,4705,3425,839,12100,4720,9740,1085,9000,4650,1275,383,4510,570,1495,770,4360,3700,3330,4630,7105,1450,2670,1380,2545,6140,2025,3610,6240,8850,1475,5720,7370,1225,3240,7570,477,1160,2080,670,6460,1900,2015,4260,3015,793,4665,6080,3720,6490,3210,2250,2965,1170,2685,1300,3310,12350,2515,5810,2835,2305,847,5580,3525,3765,1650,1035,2081,684,2130,3040,4110,5760,3050,1770,2225,300,3050,6580,2785,1385,1365,2715,1235,3955,2260,2270,1415,5170,2570,2125,6860,3985,6500,3745,974,2630,428,3300,2020,4190,1310,2475,2320,2830,4500,1355,1470,3370,15400,4005,2670,7040,3505,4305,1900,15850,865,1220,8130,5020,639,2230,7580,2120,2350,18250,3806,3770,2740,4915,2250,5400,3460,19650,2205,2055,4060,3750,12688,7950,2295,2170,1705,2640,1285,488,2900,1565,2300,3900,2990,423,8730,495,1870,1500,14900,2825,3070,5330,3935,2975,1608,3780,2695,4515,4000,6560,835,2055,6560,2935,2905,1185,5870,5730,1710,983,1640,987,2495,2800,1000,6570,1370,4945,1490,3940,4130,5980,2795,1015,3265,610,755,2160,1560,809,3945,2440,2015,12600,3300,5300,2230,540,739,638,5980,3645,993,1788,575,3775,1115,2965,1295,8880,294,3200,4315,20150,2452,5340,24850,218,2900,853,150,2800,2860,6030,1365,5080,7280,5760,1590,4180,644,914,2050,384,4880,3185,3110,2765,2165,2920,2865,6680,525,9990,687,2590,2225,2590,15650,3135,2295,449,2760,4490,27500,485,805,4195,2480,2905,2355,1175,447,3965,4360,3020,2945,56800,3030,637,1265,1950,2455,4560,3385,208,17700,1635,550,7500,534,9661,2830,2780,1020,1570,670,835,3705,2290,701,2205,536,585,408,387,998,155 -"2019-09-06",46300,81900,149500,277500,127500,249000,328500,158077,1247000,215000,87300,40550,41450,237000,244000,24950,203500,43650,195500,68200,136000,136500,552000,101500,164500,71900,62000,226000,33750,97200,96100,118500,94900,437500,12050,61159,44214,229000,27100,83500,12500,29100,11500,13100,14350,154500,335000,7300,48000,7920,42400,33200,48250,94800,82700,37750,71700,136500,33950,29350,15650,227500,97600,103000,156500,275467,12300,112000,48700,35450,35050,52000,136500,39450,41600,17750,241000,40900,56400,97100,217790,199500,28850,24800,80600,6090,22650,199000,61500,222500,29050,39674,63900,32050,70700,6720,4840,76000,18350,25550,4835,25950,41950,23950,75100,345895,568000,17800,2395,79400,4175,42700,44900,183400,27550,18050,179000,84700,60800,179700,42700,372700,67000,24300,27350,31750,69100,17850,46200,169000,34800,107400,12650,41750,65900,59900,87700,17400,109500,NA,46950,35000,12000,64200,54200,240000,93200,6980,20800,84000,5310,14100,48650,32106,42100,78600,15050,575000,81700,44750,3550,11800,4200,7120,5450,5990,80349,55600,1095000,8050,6170,4620,11550,NA,16050,45650,136000,12100,14600,5570,32200,NA,55400,13300,79187,52300,18700,31100,55600,30250,150000,13300,11900,19000,157200,14950,18950,93300,15100,13391,12850,33500,72800,37600,30400,19200,213000,21650,84800,9120,12600,31950,21600,102500,76500,19050,26950,47400,9560,21600,219000,9790,60200,5010,44200,14150,21600,29300,20000,76300,66500,12450,18000,75312,9540,123500,55200,6100,87300,39100,32650,NA,17250,88400,12150,150500,33700,21050,10500,4160,32000,22300,19200,23750,9460,60800,12450,71900,17200,30850,34450,33850,43000,19800,21850,17700,12300,2695,22250,46850,35100,3625,47200,43850,2250,30550,52800,44100,4280,29450,86800,41150,11650,2680,26654,32200,17950,29050,92300,45850,31900,27400,27800,30000,2885,13500,17000,56200,55200,579,26500,6100,24200,69000,6280,61200,20700,3490,17200,49600,2130,38300,34200,20300,7780,19600,45900,16700,6020,22450,30150,5910,38400,56100,130500,49800,19800,7176,64300,22700,6500,44500,60100,29350,12600,12600,18650,42300,14000,50731,19150,41105,10900,14250,19250,52000,33950,NA,1275,4075,16400,21050,434500,8750,6260,2155,25250,4410,18500,27850,4600,56800,NA,5540,11564,9030,14450,6580,47001,46200,14900,NA,9630,14000,31450,2135,681,11200,34850,17500,8950,8430,154500,7120,45650,16400,12000,9350,16250,20800,326500,4755,21650,5090,69200,22650,72600,38200,34450,3445,35200,7140,97800,3710,27950,5881,NA,12800,25400,16200,47900,8800,11200,6070,23800,16400,4875,4190,8000,84600,29150,33800,27650,13450,40300,20250,13800,68200,11200,24900,9660,17200,27363,14600,NA,9080,3072,21350,18800,7070,40950,27700,1980,NA,28200,11050,25550,9090,87000,30450,15350,15650,8270,8530,9390,83300,15100,31800,11200,12600,19100,21500,17600,26750,22600,48250,21650,10150,5640,2310,52800,8280,2980,24350,6990,5750,780,8020,10550,3255,9930,3005,12500,22450,13150,10350,19250,81300,8270,17000,1560,23941,6640,45850,498500,18400,9049,24500,51500,8370,37000,6860,5340,9340,6730,10250,10300,625,9880,18900,12950,30750,2120,5480,8880,5700,86700,31250,15200,840,3645,7290,15566,19400,10400,7050,5610,2475,32650,10800,20650,6500,35500,31850,3340,37982,169000,8850,76700,1830,37250,13800,7320,NA,8310,62600,26000,37900,1120,82000,39500,16200,4940,4535,1640,5100,54000,2445,7750,13950,24000,2800,38000,10450,15400,7090,43900,35200,27250,9620,7250,7170,10600,34800,24150,16150,4110,9830,13750,47900,3600,2830,16750,3130,7530,36650,15000,12500,37500,2765,168500,13750,12700,71000,9270,8150,18450,16600,21050,26300,28738,23250,4270,13600,35250,8970,13500,6750,11250,2210,16950,9510,3320,22400,8910,2985,2490,5230,12150,1170,NA,2785,8270,4455,18950,6280,2100,19750,53900,10700,8000,36100,9300,5320,117000,1725,6300,5640,23350,423,10250,18150,24100,3470,3375,7960,NA,8870,16500,2875,11500,21750,7770,81100,15900,8460,11600,13250,6200,13500,20000,22050,12100,9020,3830,16850,15350,12350,22400,4055,23000,21950,10500,2885,4890,30150,6620,6380,32250,NA,9110,7100,7160,3255,5400,3250,42200,7600,30550,NA,6280,8510,8800,4470,1045,3510,6400,12650,6612,34300,30000,2450,101000,9350,15850,NA,8600,22950,69900,10650,3490,4335,3350,8550,782,2380,6080,77147,20100,8890,3250,1760,50500,3015,14950,6430,5160,1135,31800,2855,9880,15950,6480,6500,2460,9110,11350,9350,12650,22900,11800,NA,26000,11900,11850,13900,6200,19400,10400,18150,31300,5570,41950,8070,9350,61900,5400,4000,13600,4260,2935,6180,18900,19400,7940,4335,22600,4560,NA,1225,4890,3270,6900,16800,1150,2855,28950,4385,6200,8030,7100,18050,7740,3850,5750,10450,80400,27200,11550,4780,10850,1765,5720,8340,600,12350,NA,806,7240,5660,10750,5470,14500,15000,1645,10200,4730,2445,5190,12500,2285,15250,2025,10300,107500,13900,61500,8220,5260,3510,7750,4080,9300,15900,6620,NA,20541,9000,7040,1510,14100,7250,15100,1215,44650,8920,15000,7390,27315,11850,3490,21850,4855,31450,7110,4500,11150,7860,1030,3960,4585,17350,2070,13000,259,18650,4950,886,10300,9880,11800,12000,6400,2590,11500,13550,4355,7260,1075,1265,2040,589,33300,12650,4025,7200,8890,12650,3235,2475,3476,NA,5790,5910,5520,226500,32850,3055,4320,9210,18100,17400,7148,3065,18100,1600,1230,5360,3575,14250,23150,6630,1840,2360,8290,4080,10300,1325,2555,9060,11000,3610,4800,3245,8740,5440,17750,2560,6890,9220,3330,11800,8180,1055,6380,12000,12300,1500,57000,823,17750,12400,8670,6930,76300,9890,41300,7910,16200,1770,21400,1800,14500,3840,14250,3570,12950,1115,5760,16800,15300,6510,1400,4900,5430,1545,1025,6470,7700,1120,7750,8300,2840,837,4955,5380,5400,7914,3390,14100,23000,5390,569,2205,6750,10100,1415,1150,5820,6900,1815,2305,4220,2310,6440,3420,1785,4085,6610,8020,5590,1945,9340,2160,1725,5400,8800,4215,6650,12850,12350,1190,1020,5250,1340,3085,3055,5260,23350,15850,28950,5920,1045,8940,10300,12800,4300,NA,317,1215,1160,4190,1560,3640,9700,11800,4480,15150,3635,12900,2290,9670,5570,2025,1455,9230,1310,1630,4105,4215,2740,3335,10550,7240,9958,95900,7990,5280,8080,5570,7940,7760,1365,695,20860,8910,43700,11050,2780,6750,720,2070,6740,7420,1460,12300,10650,NA,2795,2860,15500,6270,1480,10400,8090,2995,177,15100,3920,2135,NA,8830,6100,869,6880,12900,3225,10350,10800,3665,14850,2210,1725,5520,4150,3250,9470,3005,4380,12950,3135,5500,5380,4160,1310,5920,4135,1475,10650,10050,2185,12353,4650,2585,2795,3745,4450,4765,3265,2930,3025,4655,13550,16000,7180,3855,15550,15450,2460,8740,11200,19500,24500,4950,17350,8510,1315,2395,4730,400,3445,5470,7080,719,5970,5990,5280,8700,2720,6310,5380,11950,18150,11050,1040,3110,563,3120,4775,24800,7830,3175,3995,16450,6060,939,3065,4445,13650,17150,3290,2990,2020,23200,5040,8130,1715,83300,729,10750,8780,1790,6960,5020,524,1150,3420,2675,13650,2780,9680,11000,1230,1150,6700,3080,7880,1880,2345,1510,5660,936,2495,4755,7190,5361,805,4595,15750,934,5140,1320,2110,5570,39850,7790,2365,6980,16600,3450,2220,11800,1565,837,5510,9258,3310,1660,2245,1775,40450,4795,70700,46900,5140,5190,38450,4855,13200,16250,5120,6250,1195,2425,2065,2685,2470,2895,8990,7160,1125,1645,2695,3725,1610,1915,5110,6210,7080,6600,4075,4840,23650,1215,4630,1290,4850,4520,9500,41650,1590,NA,2980,13200,1280,898,4730,1125,3160,1475,33000,2695,1580,8670,3695,3315,3585,1590,2815,2780,7110,4980,4910,2335,4010,3915,6500,7880,2990,109000,NA,1960,1190,6410,5350,152000,4170,4190,6310,4165,6110,16700,6080,NA,4750,2550,3270,9580,3205,9510,8110,11300,2195,6830,5900,17700,5530,1940,5500,7290,3180,2940,645,6600,3240,NA,1755,1585,1950,2862,1130,6070,8450,6050,1915,9740,1210,2040,4485,2555,3780,409,3865,2035,849,4850,3510,18850,1400,1540,4170,11450,5030,9360,4165,16900,1405,3595,8530,2715,5392,29508,3810,8360,1390,1100,7970,2940,3850,8090,9280,1770,NA,11850,8280,7870,1110,12250,10150,1165,12250,7750,7230,1815,3260,5070,3420,2895,2838,5270,4930,22800,6463,5720,19250,2000,9910,5960,1510,5320,5130,2715,2445,7250,5650,5160,5350,2220,7130,5420,7630,2550,1490,2430,1340,2955,33200,15400,10800,8190,1005,9200,7520,5200,6150,1130,1270,3770,NA,4585,8530,16250,530,2450,4185,27000,5760,26100,1620,1575,7010,992,2430,2780,1805,2775,3735,1620,10500,6000,2580,4505,14500,1840,7050,12000,1100,1005,7700,16050,4770,5780,4750,4400,4955,929,2965,3060,2830,6380,3670,2490,3805,12750,6700,5170,6090,3220,1475,2610,99900,945,2800,5540,3090,711,8700,2450,1635,2740,9870,3660,7720,3395,3815,4035,6870,761,903,2435,4090,7290,1450,4330,2710,5770,1485,10150,5630,1160,4025,4445,2025,5700,5390,9410,6280,430,3675,5720,2785,2655,NA,2610,5330,1265,13350,3885,1430,1340,3430,4070,8660,4350,2730,4374,1645,9470,1460,4530,2115,5180,6220,5140,6150,3305,2070,17800,NA,8010,2640,1400,21150,4380,2020,1535,714,2235,58600,6320,3930,7640,8660,7974,2855,4965,4275,4720,4790,6450,2055,4255,2455,9570,2035,NA,5460,8270,3760,1175,4105,19000,2515,6750,4480,1760,8830,4160,455,3235,2340,17350,5660,1960,4005,1590,1150,2300,64700,3781,1145,4700,6550,1783,5260,1785,2740,2965,4085,12100,4160,1450,1210,4050,15250,4860,4955,2275,1410,4435,7510,7030,545,3067,1030,2623,1750,1669,797,3160,2420,4715,5030,1490,4155,3140,4135,943,2315,1630,340,5630,8820,4890,4925,3160,5000,2170,5630,2395,6210,2200,10750,6330,1030,1303,1830,20500,4540,1190,5850,1830,6960,7510,2770,3300,1395,2495,13200,3395,5160,5580,1306,4345,7260,4150,3000,6000,5170,927,10000,1960,3985,4785,2860,2015,6010,190,3325,2000,787,8390,4780,15750,979,1525,4800,4505,4510,741,1395,2015,3440,1730,3595,6238,11600,1775,5375,7550,9620,5073,3180,2430,1215,917,8900,4735,NA,5700,4455,3590,5320,3170,700,1790,581,8530,1825,7070,694,1915,11600,4700,2005,4870,5600,2235,465,1370,1610,5390,1905,556,1135,2665,1880,2725,1940,1545,1275,3020,1320,1375,2500,490,1180,4020,6280,2340,1745,9960,3805,3785,4980,3205,2475,1155,8700,3368,NA,1020,5230,1350,3589,3455,1290,1700,1450,6100,11500,736,7820,2355,4325,2130,1860,1555,4810,3430,839,12200,4695,7260,1085,9040,4730,1275,377,4430,532,1400,777,4370,3700,3330,4800,7255,1375,2670,1330,2585,6070,2150,3545,6120,8710,1475,5740,7290,1225,3180,7430,396,1157,2065,656,6270,1890,2015,4335,3015,794,4590,6100,3735,6680,3230,2250,3110,1150,2690,1305,3270,12100,2695,5840,2875,2310,832,5590,3475,3760,1615,1050,2055,673,2130,3035,3950,6070,3065,1740,2230,300,3050,6580,2805,1375,1365,2650,1255,3980,2230,2275,1470,5540,2575,2065,7170,3910,6460,3660,965,2635,485,3300,2025,4240,1295,2480,2195,2830,4560,1365,1495,3220,15000,3980,2700,7080,3460,4240,1875,15300,868,1220,8020,4945,639,2275,7390,2130,2595,17700,3879,3775,2740,4905,2250,5470,3450,19750,2215,2080,3930,3730,12591,7770,2315,2180,1735,2620,1280,496,3770,1550,2300,4050,2985,423,8690,495,1855,1470,14650,2750,2900,5400,3950,2995,1589,3805,2650,4470,3960,6550,846,2055,6530,2985,2840,1160,5630,5770,1630,985,1620,994,2460,2910,1000,5750,1365,4945,1490,4050,4165,5880,2765,1015,3265,610,753,2140,1575,809,3945,2345,2000,12900,3255,5250,2240,512,737,635,6050,3560,966,1797,580,3795,1165,2970,1360,8920,290,3260,4250,20450,2506,5260,25300,214,2900,850,150,2800,2975,6520,1365,5050,7140,5720,1570,4195,670,914,2350,387,4870,3165,3070,2800,2195,2745,2765,6680,522,10200,690,2585,2190,2610,15600,3150,2300,445,2750,4500,27900,485,805,4200,2580,3050,2365,1175,453,4140,4350,2995,2905,57600,3055,641,1270,1950,2420,4570,3385,204,18400,1640,547,7460,533,9716,2830,2690,1040,1550,658,826,3795,2290,701,2195,536,583,408,387,998,155 -"2019-09-09",46900,84300,153000,280000,127000,251000,325000,158554,1242000,217000,87300,41150,41500,237000,241000,24950,203000,43100,192500,69500,133000,139500,552000,102500,165500,71900,61300,227000,34150,97000,97500,120000,96400,439000,12100,63254,43880,234500,27050,83200,12700,29150,11450,13150,14250,152000,338000,7330,47550,8070,42050,33400,48550,97000,85200,38300,71100,137000,34700,28450,15650,227000,97500,99000,165100,270065,12350,115500,49700,35900,35200,50800,135500,39050,41700,18150,252500,40950,55600,97300,215875,198500,30050,24150,80800,6010,22550,200400,63300,222000,27900,39379,69100,32750,70800,6790,4820,69800,18250,26050,4880,26450,40050,23950,77100,346965,566000,17950,2450,78500,4175,45150,44350,180500,28250,18100,193000,88900,61800,177500,42400,371000,67700,24850,27050,32100,71800,17400,46800,166000,34200,105100,12700,41000,66400,59700,86300,17250,109000,NA,47000,34300,12000,63600,53000,241500,93500,7020,20700,83200,5290,13900,47600,31773,41550,84000,15200,582000,79000,44150,3590,11350,4195,7120,5410,6010,81531,53100,1070000,8210,6140,4625,11500,NA,15900,44800,136500,12100,14450,5590,32000,NA,54800,13500,78616,51100,18850,30150,55200,30050,151000,13150,11650,19950,156000,14900,18800,93000,14800,13296,12400,33650,71800,36850,31050,19600,211000,21250,84300,9050,12100,31750,20950,101000,76500,18850,27000,42400,9380,21150,222000,9600,64300,4955,43500,14000,21550,29550,20000,75900,66600,12800,18000,73231,9410,124000,55500,5820,86800,39650,32150,NA,16600,87100,11700,150000,33500,20650,10450,4175,31150,22250,18650,23400,9430,63100,12450,70200,16600,29800,34000,33350,43300,19050,22150,18400,12050,2705,21100,45300,36450,3700,47900,42550,2200,30700,52700,43150,4085,31050,85700,41000,11850,2670,26411,31450,17850,29000,92800,44950,31100,27350,26600,29900,2840,13150,17050,55200,53700,571,25150,6020,23800,66800,6210,61400,21050,3375,16900,49650,2115,39250,34300,19800,7780,19450,44200,16300,6040,22200,30250,5900,39000,56000,132000,50900,19800,7176,62000,22000,6180,43200,61600,28900,12200,12300,18550,42200,14050,48787,19100,40468,10150,14350,20450,52400,33700,NA,1245,3910,16800,21150,428000,8800,6240,2165,25250,4220,17600,26300,4640,56700,NA,5220,11823,8890,14150,6310,43169,45150,14800,NA,9500,13700,32250,2105,682,10700,34700,17200,8810,8220,155500,7150,46800,17050,12200,9390,16650,20550,332500,4705,21400,5080,67300,22200,72200,37100,34400,3400,35250,7100,96300,3705,27250,5861,NA,12750,25550,16250,48350,8430,11050,5980,23650,16850,4775,4085,7900,84400,29250,33600,27600,13500,40200,19650,13800,68100,10900,24500,9330,16300,26934,14600,NA,8680,3053,22350,18450,7080,42000,27700,1940,NA,27250,11150,25450,9110,86900,30600,15200,15650,8180,8210,9500,83600,14850,32400,11450,12700,20700,20800,17150,26650,22200,47650,21400,10050,5560,2270,53600,8350,2880,23900,6670,5720,767,7650,10450,3310,9930,3035,12350,21750,13000,10100,18600,81200,8230,16600,1535,24039,6570,45650,492500,17650,8940,23900,51900,8230,36950,6510,5400,9400,6310,9970,10400,624,9700,18700,12800,31500,2120,5280,8670,5720,86300,30300,15450,825,3520,7460,15614,19850,10400,6790,5600,2600,35500,10800,19900,6350,34200,29300,3310,37153,169500,9000,74700,1830,36000,14500,7350,NA,8310,62700,26000,35950,1150,81200,38100,16700,4955,4460,1600,5110,53200,2395,7310,13550,23800,2875,38100,10250,15200,7000,43200,35450,26550,9610,7180,7190,10550,35300,23400,16400,4000,9740,13600,47800,3810,2995,16650,3105,7550,36650,15900,12250,37550,2705,169000,13600,12800,69300,9010,8170,18400,16600,21150,24700,27651,23150,4385,13500,34700,8780,13100,6790,10950,2200,16700,9480,3220,22100,8810,2920,2530,5180,12450,1160,NA,2700,8180,4375,18400,5580,2085,19850,53900,11650,8000,36150,9130,5320,117000,1840,6280,5290,22900,415,10350,18150,23550,3475,3320,8030,NA,8790,16500,2800,11650,21400,7730,81100,15800,8290,11550,13100,6030,13100,20000,22950,12200,8850,3795,17100,15050,12100,22700,4100,23700,21750,10050,2860,4880,30150,6582,6400,30750,NA,8860,6870,6810,3255,5310,3985,40700,7550,30200,NA,6110,8480,7910,4330,1025,3555,6370,12950,6565,32000,30000,2445,101500,8670,15450,NA,8520,22600,70200,10400,3430,4295,3300,8370,760,2405,6070,76066,19750,8290,3280,1750,51300,3085,14950,6490,5200,1135,32600,2820,9890,16000,6430,6330,2450,8830,11600,9360,12250,23050,12000,NA,26450,11700,11700,14000,6100,19400,10400,18000,31000,5480,42000,7950,9350,61500,5480,3895,13300,4150,2905,6180,18600,19000,7940,4305,22300,4455,NA,1315,5050,3270,7180,16100,1120,2870,29200,4450,6130,8100,6900,17950,7740,3875,5670,10250,82200,27150,11100,4765,10700,1750,5920,8290,599,11600,NA,790,7270,5610,10750,5450,14750,15300,1615,10100,4605,2410,5230,12400,2200,15250,2035,10450,107500,13000,63400,8240,5240,3440,7700,4000,9510,15350,6610,NA,20666,8700,6950,1550,13700,7300,14500,1180,41600,8720,15000,7800,26982,11800,3380,22500,4810,31200,7240,4475,11200,7880,995,3840,4545,17150,1995,13000,263,18300,4935,877,9960,9750,11500,11800,7140,2615,11500,13200,4205,7190,1050,1260,2035,587,31900,12450,4120,7300,8800,12350,3095,2470,3387,NA,5750,5790,5450,227000,33100,3060,4160,9120,16900,17100,7177,3150,17650,1610,1220,5360,3530,14000,23400,6480,1920,2285,8580,4070,12050,1310,2550,8760,11200,3610,5090,3255,8570,5420,17750,2505,6740,9390,3270,12100,8130,1060,6420,12000,12200,1440,56900,796,17750,12150,8860,6880,76300,10000,41350,7640,15650,1845,21700,1770,14600,3885,14350,3530,13100,1085,5540,16600,15950,6330,1315,4970,5420,1535,1000,6510,7680,1155,7560,8300,2805,825,4875,5490,5370,7796,3390,14000,22950,5410,553,2235,6530,9890,1410,1130,5820,6990,1745,2165,4230,2405,6440,3410,1820,4070,6690,8030,5490,1920,9300,2175,1760,5420,8570,4025,6620,12600,12100,1160,992,5180,1275,3075,3055,5100,23050,15800,29000,5800,1030,8930,10050,12900,4180,NA,319,1180,1145,4040,1605,3640,9560,11800,4480,15150,3695,12550,2245,9550,5540,2025,1440,8820,1310,1595,3930,4205,2750,3270,10700,7510,9634,95300,7630,5540,8070,5400,7900,7520,1320,677,20980,8460,43300,11050,2780,6750,712,2090,6730,7540,1395,12700,10550,NA,2760,2840,15600,6140,1460,9950,8130,2970,178,14650,4040,2145,NA,8880,5850,867,6880,13100,3255,10050,10550,3665,15500,2175,1750,5510,4075,3270,9610,3000,4250,12850,3220,5420,5390,4245,1270,5970,4030,1480,9960,10000,2140,12399,4570,2535,2725,3695,4445,4635,3255,2950,3055,4605,13550,15400,7160,3780,15400,15050,2425,8800,11050,19500,24450,4960,17200,8500,1315,2380,4675,395,3465,5560,7090,718,5860,5930,5310,8610,2645,6220,5310,11750,19150,11300,1045,3085,546,3070,4400,24900,7800,3120,4070,16300,5930,925,3035,4460,13800,16800,3203,2975,1995,22650,5050,8070,1800,83200,709,9870,8670,1755,6950,5030,517,1130,3410,2645,13400,2725,9650,10700,1290,1145,6630,3110,7470,1880,2330,1440,5660,934,2465,4625,7140,5196,799,4480,15650,932,5040,1300,2085,5720,39900,7670,2355,7020,18250,3355,2220,11400,1570,818,5680,9228,3150,1595,2165,1800,40300,4840,70200,47050,5110,5210,38250,4830,13400,16750,4925,6120,1175,2430,2060,2655,2485,2885,8600,7130,1145,1615,2655,3700,1600,1915,5040,6170,6960,6510,4070,4980,23700,1195,4600,1290,4820,4635,9550,40600,1535,NA,2980,13150,1180,879,4715,1130,3215,1445,32800,2805,1520,10000,3595,3305,3385,1570,2815,2780,7120,4905,4995,2340,4185,3925,7120,7790,2990,109000,NA,1910,1155,6260,5270,153000,4155,4170,6300,4100,6150,16250,5920,NA,4685,2600,3160,9300,3130,10050,8140,11100,2195,6630,5690,17450,5620,1935,5500,7130,3055,2885,618,6620,3200,NA,1720,1590,1965,2833,1130,6050,8150,5800,1850,9790,1200,2040,4445,2480,3780,401,3930,1990,852,4835,3450,18050,1395,1540,4170,11450,4940,9160,4140,16850,1390,3500,8310,2615,5334,29964,3775,8340,1390,1100,7910,2930,3810,8090,9000,1770,NA,11500,8270,7690,1100,12000,10250,1145,12100,7670,7200,1815,3125,5270,3390,2895,2838,5050,4925,21500,6611,5640,19300,1900,9831,5900,1460,5340,5130,2745,2445,7380,5660,5130,5220,2215,7100,5420,7500,2445,1500,2335,1340,2935,33150,15125,10900,8150,1225,8850,7490,5200,6150,1120,1240,3775,NA,4535,8700,16800,508,2420,4150,26600,5880,26200,1650,1570,7010,1005,2410,2770,1745,2735,3840,1685,10400,5960,2590,4650,14200,1670,7070,11850,1080,991,7870,15950,4745,5850,4740,4490,4920,909,2850,3060,2845,6270,3775,3235,3600,12500,6290,5150,6020,3220,1500,2540,99900,937,2755,5060,3030,713,8520,2425,1635,2610,9680,3565,7450,3335,3715,4045,7130,760,895,2725,4050,6640,1455,4500,2645,5780,1500,10350,5630,1160,4065,4445,1980,5690,5400,9170,6220,430,3650,5800,2850,2650,NA,2450,5240,1250,12750,3770,1395,1740,3395,4130,8830,4180,2710,4369,1705,9500,1460,4535,2110,5200,6170,5060,6220,3470,2200,17700,NA,8070,2595,1430,21000,4265,1950,1455,714,2235,58400,6000,3915,7580,8460,7833,2800,5080,4275,4705,4860,6340,2155,4120,2430,9450,1995,NA,5470,8250,3725,1165,4075,18750,2405,6730,4360,1835,8770,4240,468,3180,2460,17400,5660,2045,3970,1640,1105,2395,64800,3674,1215,4565,6390,1763,5210,1885,2695,2965,4085,12550,4185,1470,1210,3960,15350,5190,4860,2245,1410,4420,8140,6500,554,3034,999,2618,1730,1580,786,2960,2265,4605,4980,1505,4075,3140,4040,915,2220,1630,336,5510,8800,4920,4825,3195,4910,2170,5630,2330,6220,2170,10250,6310,1040,1288,1810,21600,4320,1170,5870,1830,6850,7370,2780,3285,1400,2460,13500,3295,5370,5520,1283,4330,7210,4240,3015,5820,5210,906,9630,2160,3980,4765,2950,1990,5960,189,3335,1970,787,9610,4755,15550,963,1505,4880,4425,4425,740,1475,2000,3445,1705,3420,6187,11400,1780,6200,7680,9560,5073,3170,2420,1100,917,8770,4630,NA,5500,4650,3590,5240,3120,700,1785,553,8530,1785,7620,665,1895,11850,4695,1970,4830,5620,2210,456,1360,1630,5370,1905,535,1110,2565,1920,2695,2020,1610,1236,2980,1315,1325,2425,489,1175,4005,6280,2400,1800,9960,3780,3545,4985,3515,2440,1120,8400,3355,NA,944,5140,1330,3598,3470,1280,1680,1450,6110,11100,737,7900,2320,4000,2180,1895,1620,4825,3405,839,12150,4705,7350,1095,9000,4710,1245,357,4450,486,1385,762,4330,3675,3330,4755,6955,1395,2625,1360,2565,6080,2250,3310,6210,8570,1400,5700,7150,1225,3115,7170,378,1503,2030,639,6300,1980,1990,4100,3020,788,4515,5930,3705,6640,3255,2250,2985,1160,2655,1270,3105,12350,2700,5880,2825,2290,817,5500,3685,3745,1615,1115,1981,650,2130,3010,3805,5360,3050,1735,2250,299,3150,6460,2760,1340,1280,2610,1190,3855,2320,2370,1455,5480,2650,2085,7050,3940,6480,3720,914,2650,486,3320,1980,4250,1320,2460,2315,2820,4480,1330,1460,3165,15250,3980,2620,6610,3690,4165,1890,15350,876,1175,7910,4870,639,2245,7170,2040,2660,17950,3825,3675,2700,4840,2250,5620,3325,19800,2210,2035,3930,3730,12977,7630,2295,2200,1655,2695,1215,480,4480,1570,2300,3965,3000,423,8820,495,1860,1480,14550,2760,2920,5340,3945,2950,1566,3770,2645,4375,3970,6560,825,2060,6480,3070,2810,1130,5590,5610,1575,990,1600,994,2435,2900,1000,5910,1380,4945,1490,3950,4335,5850,2600,1020,3200,610,747,2155,1545,805,3940,2255,2020,13000,3255,5100,2215,507,733,616,5820,3630,985,1724,578,3830,1270,2975,1280,8660,284,3155,4175,21400,2469,5260,21000,219,2850,839,150,2770,2995,7360,1355,4980,6990,7430,1540,4255,661,914,2670,375,5630,3045,3050,2905,2210,2630,2805,6680,514,10250,679,2585,2190,2620,15650,3260,2290,445,2705,4545,25700,485,805,4260,2580,2945,2335,1510,431,4065,4330,3010,2895,56400,3025,640,1230,1950,2390,4585,3455,202,18400,1625,539,7270,532,9385,2845,2515,978,1510,628,826,3870,2300,701,2170,536,552,408,387,998,155 -"2019-09-10",47000,83100,150500,283500,128000,249000,322000,157599,1267000,222500,88800,42500,42200,240000,232500,25250,204000,43200,197000,70400,135500,139500,551000,102000,166500,72200,64900,233000,35000,97400,97500,120000,95800,438500,12350,62855,43213,244000,27250,80900,13000,29150,11500,13500,14250,153000,343500,7390,44750,8100,44500,34300,48550,94900,85300,38850,72300,136000,35050,29300,16150,230000,97800,101000,162800,270556,12500,115500,50800,36650,35450,50600,137000,39650,41650,18050,247000,40750,56700,98500,205823,199000,30050,24450,81400,6150,22900,196600,61000,227000,28200,39379,68700,33550,72300,6890,4850,68400,18850,26600,4915,26800,39700,24650,76200,340446,566000,18000,2490,85200,4260,45000,44100,175100,27000,18950,187500,88400,62200,173100,42550,367500,68000,25000,27400,32800,71900,17550,47350,165000,35450,101500,13050,40800,69000,61100,88600,18600,108500,NA,46900,34900,11850,63100,52000,245500,94500,6690,20500,82500,5400,13950,47850,31582,42000,82800,15100,586000,78700,44500,3690,11700,4195,7270,5400,6200,85075,53900,1107000,8110,6320,4590,11700,NA,16050,46450,139000,12200,14150,5640,32600,NA,55300,13450,79187,51100,19250,29750,57600,30100,152000,13300,12750,21100,156100,15100,17700,93800,14300,13343,12150,32450,73400,36950,31750,20300,211500,21900,83700,9140,12100,31600,20950,103000,76500,18900,27100,43700,9200,21800,222500,9790,61800,5000,45700,13900,21800,30000,20000,78000,65700,12900,18350,74123,9430,128500,54400,5450,86700,40400,31850,NA,16750,86900,11900,152500,34000,20600,10550,4220,32000,22700,18500,23900,9420,61300,12900,68700,16150,30950,34000,33550,44750,18850,22600,17450,12050,2710,21600,45450,37500,3780,47900,42300,2125,31800,52900,42850,4080,30950,85500,40400,12750,2725,26363,28000,17850,28550,89800,44450,33750,27350,26500,29300,2815,13000,17350,57000,51200,580,24800,6060,23950,65300,6470,62300,20600,3515,17050,50100,2120,38750,34400,20050,7600,18050,44000,16650,6050,22450,30250,5920,40100,56200,131500,51400,20200,7195,62700,21550,6200,41800,63400,28750,12100,11950,18650,42800,14200,49079,18850,39468,10200,14450,20250,52500,33950,NA,1240,3960,16750,21400,429500,8860,6480,2190,25000,4135,17950,26350,4630,54800,NA,5090,12384,8850,14100,6540,42387,45950,13950,NA,9410,14250,31850,2160,678,10600,34200,16650,9180,8190,156000,7090,46700,16850,11750,9230,16750,20650,334000,4775,20500,6140,67500,22550,73100,36250,34250,3555,35100,7090,98600,3765,27350,5774,NA,12900,25150,16250,49000,7980,11500,6020,23550,16975,5110,4250,7890,86600,29350,33600,27550,13450,39900,20000,13800,67800,10600,24550,9690,16800,26887,14800,NA,8480,3090,22350,19050,7080,40800,28500,1980,NA,26250,11100,26000,8930,86900,30800,14850,15950,8010,8770,9610,84400,15050,33350,11100,12850,19700,20500,17350,26550,22300,48000,20950,10150,5510,2275,56300,8560,2785,24000,6750,5710,768,7590,10200,3330,10250,3085,12900,21600,13000,11100,19100,81800,7960,17550,1565,24331,7040,45400,491500,17200,8922,23550,52100,8300,36500,5880,5450,9230,6070,10100,10400,631,9420,20050,12900,31400,2130,5260,8650,5770,91300,30600,15400,851,3545,7310,15661,19400,10750,6980,5540,2560,34650,11000,19250,6270,34650,28850,3150,37641,169500,8950,74000,1835,35000,14450,7610,NA,8320,63200,25700,35450,1120,80600,38200,16300,4925,4575,1580,5160,53700,2390,7200,14750,23600,2875,36700,10350,15150,7000,43800,35800,26850,9560,7330,6990,10550,36900,23250,16900,3920,9850,13600,47900,3960,2855,16900,3130,7640,35450,15000,12500,38000,2725,169000,13050,12150,68600,9070,7990,20000,16700,20500,24450,27602,23000,4270,13400,35900,8940,13100,6760,10950,2235,17100,9480,3220,22200,8960,2870,2510,5230,12500,1205,NA,2820,8010,4385,18300,5240,2130,19300,54000,11400,8000,36250,9130,5410,118000,1760,6220,5150,22800,411,10350,18000,22700,3540,3320,8090,NA,8690,16650,2835,11650,22800,7680,82200,16100,7950,11750,12750,6130,13250,20250,21700,12200,9070,3840,17150,15050,12200,22350,4165,24300,21750,9980,3340,4920,31600,6300,6280,30700,NA,8750,6830,6950,3255,5780,3985,41150,7600,31050,NA,6200,8410,8010,4170,1095,3600,6470,13100,6555,31450,30000,2475,112000,8720,15800,NA,8870,22850,70300,10400,3510,4280,3330,8370,747,2425,6040,75574,19100,8220,3340,1765,51900,3040,14850,6530,5300,1135,32300,2825,9880,15850,6390,6290,2475,9000,11400,9380,12500,23300,12250,NA,25950,11800,11950,14000,6160,21250,10200,18050,31400,5450,42000,8730,9510,61400,5470,3845,13300,4255,2865,6080,18750,19150,7930,4340,22850,4585,NA,1530,5120,3215,7190,15850,1005,2820,29300,4440,6030,8200,6790,17650,7740,3875,5770,10100,82200,27100,11100,4795,11050,1775,5800,8300,540,11350,NA,780,7290,5650,10600,5350,14850,14700,1710,10200,4700,2405,5210,12450,2030,15300,2230,10300,139500,12100,63700,8200,5110,3490,7470,3975,9450,15050,6650,NA,20641,8710,6940,1550,13700,7300,14700,1215,41150,8790,15000,7900,26743,11950,3430,22400,4755,31350,7320,4465,11300,7640,1005,3840,4575,17400,1965,13200,280,18300,4925,935,9880,9800,11500,12150,7150,2615,11500,13450,4140,7260,1075,1270,2030,590,31950,12350,4270,7430,8800,12550,3050,2500,3396,NA,5730,5710,5480,226500,34000,3430,4210,9330,16500,17100,7177,3120,17250,1590,1260,5330,3540,13900,23200,6580,2140,2250,8560,4045,11900,1360,2610,8380,11200,3570,4915,3235,8630,5590,17500,2550,6870,9490,3325,12150,8040,1035,6630,12150,12200,1460,57400,800,17700,12300,8660,6740,80000,9940,41800,7550,15500,1785,20650,2115,14400,3800,14050,3565,13300,1105,5550,16500,15650,6270,1325,4850,5460,1520,1005,6320,7500,1145,7590,8300,2810,820,4685,5470,5190,7855,3360,14050,22850,5450,544,2195,6250,9930,1430,1210,5790,7000,1740,2180,4270,2400,6540,3455,1805,4065,6600,8040,5500,1895,9160,2195,1820,5420,8650,4155,6600,12800,12050,1165,1005,5220,1305,3100,3035,5110,23500,15900,29050,5790,1055,8880,9970,13000,4310,NA,306,1200,1160,4000,1610,3645,9610,11600,4480,15150,3675,12500,2200,9500,5510,2045,1440,8820,1350,1540,3970,4180,2760,3230,10850,7300,9467,94600,7520,5330,8060,5530,7740,7540,1320,692,21220,8080,43300,11100,2965,6750,706,2110,6590,7540,1375,13650,10850,NA,2775,2870,20000,6030,1465,10100,8160,3085,170,14500,4045,2150,NA,8670,5910,826,6820,13250,3205,9870,12200,3665,15000,2245,1750,5510,4085,3350,9550,3055,4195,13000,2980,5410,5480,4225,1270,5940,4100,1445,10150,9960,2145,12261,4630,2550,2670,3640,4460,4600,3195,2950,3125,4640,13650,15600,7210,3910,15650,14200,2415,8760,12100,19650,24400,5010,17350,8530,1315,2465,4680,398,3570,5460,7070,717,6160,6290,5280,9220,2695,7030,5350,12100,19950,11350,1045,3105,551,3190,4320,25050,7720,3235,4090,16400,6080,909,3210,4460,13650,16850,3187,2970,2055,22650,5640,8380,1735,87200,718,9580,9110,1755,6950,5320,522,1130,3410,2585,13350,2650,9620,10750,1290,1195,6640,3015,7280,1895,2340,1395,5640,962,2460,4690,7370,5098,789,4430,15850,926,5490,1285,2260,5890,40000,7630,2390,7050,18300,3340,2220,11950,1565,849,5530,9287,3035,1680,2200,1860,40300,5300,70200,46750,5140,5160,38200,4600,13000,16750,4960,6250,1190,2450,2060,2670,2440,2880,8170,7190,1115,1640,2710,3725,1585,1940,4995,6180,6860,6550,4185,5050,23800,1215,4490,1370,4745,4445,9450,40200,1520,NA,2980,13100,1110,882,4700,1130,3255,1465,33300,2860,1555,9760,3585,3230,3340,1570,2730,2780,7230,4940,4915,2360,3910,4010,6930,7820,2990,109000,NA,1955,1170,6260,5350,156000,4140,4065,6300,4370,6140,16400,6190,NA,4770,2585,2800,9440,3115,9900,8120,11150,2195,6880,5820,17400,5650,1935,5500,7080,3125,2895,602,6610,3240,NA,1775,1580,1975,3013,1125,6030,7850,5990,1835,10200,1180,2040,4500,2390,3780,390,3720,2080,850,4890,3440,19800,1395,1565,4170,11500,4845,9080,4140,16700,1430,3485,8380,2730,5383,29684,3755,8420,1410,1100,7680,3015,3675,8090,8710,1770,NA,11550,8260,8180,1180,11900,10000,1245,12800,7950,7280,1815,3100,5080,3295,2900,2846,5020,5080,20750,6630,5450,19300,1965,9602,5880,1450,5290,5110,2810,2445,7370,5760,5230,5210,2220,7250,5420,7510,2600,1540,2305,1310,2965,33400,15400,11100,8140,1165,9000,7430,5230,6220,1115,1350,3820,NA,4975,8550,16000,502,2340,4310,25300,5800,26100,1575,1550,7010,1040,2445,2670,1755,2740,3840,1550,10500,5970,2580,4550,14300,1695,7420,11600,1105,1015,8030,16200,4770,6190,4735,4395,5040,919,2870,3060,2890,6260,3750,2840,3435,12450,6750,5090,6000,3220,1460,2415,107500,927,2745,4210,3220,721,8510,2430,1635,2590,9340,3590,7460,3425,3695,3970,7180,758,900,2640,4075,6700,1505,4450,2720,5810,1505,10300,5650,1160,4060,4560,2015,5580,5710,9020,6090,423,4200,5930,2850,2690,NA,2445,5130,1250,12900,3810,1425,1520,3375,4190,8830,4500,2720,4374,1655,9560,1460,4500,2170,5190,6230,5050,6230,3430,2160,17800,NA,8020,2625,1435,21200,4415,2015,1525,714,2250,61400,5960,3930,7580,8670,7833,2845,5030,4280,4675,4870,7450,2100,4010,2440,9640,1970,NA,5450,8200,3795,1160,4100,24350,2310,6520,5660,1805,8780,4300,475,3170,2355,17500,5600,1985,4050,1655,1110,2410,64700,3654,1160,4520,6330,1755,5260,1830,2705,2990,4130,12750,4240,1470,1210,3870,15500,5190,4855,2265,1420,4455,8010,6150,553,3034,1000,2642,1740,1733,789,3080,2170,4510,4965,1500,4135,3150,4030,941,2170,1630,338,6000,8810,4940,5010,3220,4950,2185,5630,2460,6210,2175,10350,6390,1135,1336,1825,22550,4290,1160,5630,1840,7130,7350,2780,3300,1420,2475,14500,3240,5400,5540,1259,4395,7530,4280,3005,6680,5170,910,9730,2140,3935,4680,2865,2000,5900,189,3390,2020,787,9870,5050,15450,957,1545,4880,4505,4400,778,1495,1960,3480,1740,3320,6151,11750,1785,6250,7300,9150,5390,3145,2375,1130,917,8760,4595,NA,5420,4675,3590,5390,3380,701,1750,550,8490,1810,9240,695,1880,10900,4675,1980,4925,5710,2205,462,1405,1640,5300,1970,536,1080,2585,1908,2815,1980,1600,1241,3030,1315,1320,2380,488,1180,4090,6280,2375,1830,10050,3785,3685,5050,3395,2285,1115,8300,3362,NA,981,5120,1330,3661,3450,1270,1675,1435,6100,11200,736,7890,2335,3630,2220,1945,1570,4835,3410,839,12100,4655,7370,1095,9050,4880,1260,357,4475,487,1415,748,4360,3475,3330,4735,7705,1300,2700,1325,2575,6500,2270,3285,6240,8680,1400,5700,7020,1225,3085,6910,370,1711,2040,715,6030,1930,2020,3960,3025,793,4440,5900,3685,6760,3135,2250,2950,1160,2615,1280,3120,12050,2585,5880,2955,2295,819,5480,3675,3775,1620,1305,2011,660,2120,3035,4205,5210,3095,1745,2230,305,3135,6590,2725,1335,1265,2665,1195,4165,2300,2435,1465,5450,2660,2095,6830,3900,6450,3715,911,2635,461,3300,1970,4285,1360,2475,2270,2830,4350,1430,1375,3200,15300,3990,2640,6510,3450,4200,1900,15100,881,1195,7770,4935,639,2255,7170,2140,2630,17900,3884,3900,2745,4840,2250,5610,3285,21050,2220,2030,3890,3720,12639,7780,2255,2130,1655,2610,1235,497,3895,1600,2300,3860,2990,423,8830,495,1840,1470,14850,2745,2865,5360,4010,2905,1556,3765,2705,4330,3980,6950,848,2055,6180,3015,2850,1140,5540,5610,1575,999,1610,986,2400,2845,1000,6050,1370,4945,1490,3985,4290,6160,2555,1050,3190,610,754,2155,1550,801,3920,2310,2015,12800,3210,5060,2090,509,738,575,5820,3450,988,1520,586,3890,1260,3050,1300,8690,285,3190,4220,20950,2483,5210,14700,221,2800,830,150,2775,2995,7820,1365,5140,6820,7160,1570,4000,656,914,2670,383,4600,3090,3035,2945,2245,2620,2820,6680,520,10250,692,2575,2160,2610,16250,3345,2400,440,2765,4630,25150,485,805,4365,2590,2950,2345,1350,437,4155,4300,2985,2890,57400,3010,644,1230,1950,2305,4550,3520,203,18600,1650,531,7190,528,9412,2815,2545,961,1485,623,840,3815,2245,701,2195,536,514,408,387,998,155 -"2019-09-11",47150,82600,153500,293000,129000,247500,324000,161420,1280000,236000,88800,43700,42250,238000,233500,25550,204000,44100,196000,72300,133000,142000,544000,101500,168500,70300,64500,232000,35300,97400,99700,122000,98300,443500,12450,65249,45500,243500,27300,80800,13300,29600,11750,13700,14800,154500,349000,7520,45900,8140,45150,34900,49150,96500,86800,40000,75100,140000,35700,30800,16450,234000,98000,101000,164000,278413,12550,115500,51100,36750,35800,50900,139500,40450,41200,18100,258000,40800,56800,99100,209652,201500,30300,24600,81400,6170,23900,195400,62100,229000,28800,40263,70200,33800,73200,7120,4850,71100,18850,26650,4965,27050,40050,24900,79300,355625,566000,17750,2610,87600,4380,45650,44650,183900,28450,18850,193500,88500,64500,173000,42200,382500,68900,25250,26600,32700,71200,17650,47650,165500,35750,102500,13000,39900,72800,61600,86500,18850,109500,NA,47300,35600,11800,63800,53000,244500,94700,7230,20450,82500,5420,14100,48950,32154,42100,84900,15300,594000,79400,44000,3690,11500,4380,7420,5520,6310,85075,53600,1116000,8140,6340,4725,11850,NA,15850,46900,138500,12300,14050,5790,32500,NA,55800,12850,79569,51600,19300,30550,58200,31150,151000,13000,12800,21850,157700,14950,18400,97700,14500,13487,12600,32900,73400,38100,31650,20250,223000,22300,83600,9300,11950,32450,21200,104500,76500,18900,27000,44100,9260,21500,223500,9780,62200,5000,45950,14150,22100,30000,20000,77700,65600,12850,18550,76105,9530,134000,54500,5340,87400,40150,32500,NA,16600,87200,11850,152000,34950,21950,10550,4220,32300,23100,18800,24600,9420,61200,12750,68700,15950,31350,34050,32950,45200,18700,23500,17650,12100,2750,20400,45950,37550,3800,47150,42000,2145,31700,55900,43000,4115,31700,85400,41600,12850,2730,26363,28600,17850,28350,86700,44550,35250,27450,26350,29550,2870,13450,17450,58000,51100,595,25250,6010,23950,64800,6690,62500,21450,3515,16950,49800,2130,39000,34100,19900,7800,18100,45050,17150,6100,22550,30600,6080,40950,56000,127500,51300,20400,7252,62700,22400,6340,41750,64000,28550,12700,12400,19250,42350,15000,49176,19300,39832,10300,14450,20250,52400,34450,NA,1295,4015,16100,21300,436000,9180,6420,2170,25200,4140,17750,27100,4680,55900,NA,4740,12341,8880,14300,6550,44030,45850,14900,NA,9520,13650,32100,2175,683,10700,34200,16850,9220,8180,159000,7140,47050,16950,12100,9190,17150,21200,336500,4840,20450,6310,64500,22750,72400,37450,34500,3635,35500,7060,104000,3755,28400,5881,NA,13100,25200,16250,48850,8190,11350,6040,23650,16575,5060,4345,8010,87000,29750,34250,26500,13650,39950,20100,13800,67700,10700,24450,9790,16250,26934,15250,NA,8640,3094,22200,19050,7110,41700,27900,2085,NA,27650,11200,26400,8830,86900,30900,14800,16200,8170,8860,9700,84400,15150,33150,11350,12500,19650,20550,17000,26700,22400,49350,21150,10300,5510,2365,57500,8570,2800,24650,6650,5730,784,7690,10300,3355,10300,3145,12850,21600,12750,11150,19100,82400,8300,17750,1580,24817,7230,46000,491000,17500,8994,23500,51200,8330,36300,5900,5500,9480,6250,10050,10600,628,9260,20250,13100,30800,2170,5460,8890,5800,92100,30650,15850,856,3650,7400,15852,19800,10800,6990,5730,2515,34250,11000,19950,6400,34650,28850,3200,37787,168000,9210,73800,1850,37000,14600,7750,NA,8420,62800,26500,36150,1115,82000,38050,16450,5020,4580,1570,5150,53200,2455,8010,14950,23550,2925,38000,10250,15400,7070,43900,35700,26250,9810,7340,7100,10800,35950,23500,16900,3925,9600,13750,48100,4270,2915,17550,3155,7660,37000,15150,12650,38000,2800,167500,13250,13050,68700,9160,8050,20300,16700,21550,24000,28145,23050,4300,13100,34850,9100,13450,6720,11200,2240,17650,9690,3095,22650,9170,2895,2620,5300,12350,1195,NA,2955,7880,4395,18750,5240,2125,19300,53800,11150,7900,36300,9050,5460,119000,1795,6240,5370,22900,410,10400,18100,23450,3685,3310,8030,NA,8700,16700,2850,11700,23350,7760,83700,16400,8110,12300,12650,6280,13100,20300,22500,12200,9310,3855,17200,15050,11950,22950,4165,23750,22250,9990,3395,5100,32950,6446,6500,30250,NA,8550,6950,6980,3255,5880,3920,40650,7650,30800,NA,6200,8500,7640,4190,1080,3620,6540,13050,6743,32000,29950,2500,109500,8720,16200,NA,8860,23950,70300,10600,3540,4325,3370,8460,755,2460,5960,75083,19450,8410,3380,1795,52200,3030,15600,6550,5300,1150,32600,2875,9890,15950,6430,6260,2520,9300,11950,9370,12550,24800,12050,NA,26100,11400,12500,14000,6180,19300,10650,17850,31500,5560,42500,9040,9510,62400,5520,3870,13350,4320,2885,6230,18650,19500,8050,4405,22950,4580,NA,1550,5100,3230,7170,16050,1010,2910,30500,4665,6080,8230,6760,17850,7740,3880,5810,10650,81900,27950,11300,4800,11000,1790,5800,8290,549,11250,NA,788,7320,5690,10600,5340,14800,15200,1760,10600,4925,2450,5270,12150,2055,15400,2290,10300,160000,12050,64600,8230,5140,3495,7520,4040,9470,15300,6690,NA,20791,8700,7100,1595,13800,7440,14400,1225,39600,8930,15000,8270,26600,12000,3410,21750,4915,31450,7490,4510,11550,7770,1020,3850,4565,17900,1980,13200,282,18250,4935,931,10000,10000,11600,12050,7150,2610,11850,14350,4090,7290,1090,1310,2040,597,33450,12400,4200,7670,9040,12800,3060,2525,3368,NA,5750,5790,5580,229000,34450,3550,4310,9320,16650,17450,7294,3175,17600,1605,1280,5370,3575,15150,22600,6620,2090,2325,8670,4040,11450,1365,2610,8360,11200,3600,5930,3310,8640,6200,17300,2560,6620,9430,3385,12350,8110,1050,6710,12100,12350,1470,56700,798,17700,11850,8710,6630,78800,10500,41500,7630,15350,1980,21050,2160,14400,4005,14250,3640,13150,1120,5470,16550,15700,6260,1345,4815,5540,1545,1010,6370,7620,1165,7550,8400,2820,836,4740,5550,5200,7865,3395,14100,22800,5360,551,2180,6270,9700,1510,1225,5840,7000,1750,2170,4325,2435,6490,3465,1805,4090,6600,8000,5590,2070,9180,2230,1850,5450,8690,4145,6710,12800,11950,1165,1015,5180,1320,3130,3100,5090,23800,16150,29000,5910,1065,8920,9870,13200,4355,NA,304,1210,1165,4050,1630,3675,9630,11550,4480,16100,3730,12550,2200,9490,5570,2030,1460,8850,1345,1610,4015,4310,2860,3255,10950,7410,9673,95500,7610,5390,7980,5600,7690,7720,1335,702,21380,8400,44100,11050,2985,6880,704,2110,7010,7570,1370,13400,11000,NA,2770,2855,19650,6160,1475,10000,8180,3495,168,14500,4040,2165,NA,8570,6080,839,6780,14950,3235,9880,12300,3665,14850,2320,1775,5580,4100,3370,9530,3050,4275,13250,3020,5350,5480,4360,1265,5890,4100,1485,10200,10050,2175,12399,4635,2600,2680,3760,4585,4630,3245,2975,3165,4715,13750,15750,7220,3895,15700,15150,2425,8830,12400,19600,24500,5060,17700,8630,1315,2465,4850,401,3625,5450,7090,717,6120,6300,5400,9630,2695,7140,5380,12100,20500,11400,1070,3150,552,3230,4470,25250,7850,3185,4160,16550,6110,931,3185,4480,13700,16900,3297,2960,2090,22750,5720,8330,1790,88600,751,9650,8980,1830,7060,5330,524,1125,3410,2735,14150,2770,9600,10900,1280,1190,6720,3115,7180,1920,2375,1395,5650,963,2470,4650,7500,5204,822,4530,16000,946,5580,1345,2290,6300,40000,7710,2400,7020,18300,3345,2220,12100,1605,847,5520,9277,3050,1665,2185,1895,40100,5500,70400,46250,5190,5260,38350,4850,12550,16700,5030,6320,1200,2515,2065,2560,2480,2900,8320,7230,1125,1650,2685,3765,1595,1940,5000,6300,6990,6540,4185,5080,24000,1235,4625,1365,4835,4600,9560,40250,1530,NA,2980,13100,1120,901,4705,1120,3280,1505,33700,2860,1610,10150,3615,3185,3320,1585,2760,2780,7350,4885,4900,2385,3770,3985,7070,7810,2990,107500,NA,1960,1180,6350,5330,154000,4155,4205,6320,4470,6220,16600,6220,NA,4875,2650,2890,9500,3140,10100,8070,11300,2195,6900,5800,17100,5700,1940,5500,7080,3210,3010,615,6680,3325,NA,1805,1610,1990,3113,1125,6080,7940,6000,1975,10300,1175,2045,4550,2415,3780,403,3690,2120,856,4845,3490,20350,1400,1550,4170,11600,4950,9180,4135,16800,1450,3675,8380,3070,5431,29649,3765,8530,1420,1100,7800,3120,3680,8090,9130,1770,NA,11200,8280,8270,1205,12350,10200,1255,12950,7970,7350,1815,3125,5040,3355,2900,2838,5160,5130,20750,6709,5380,19300,1975,9741,6050,1465,5330,5090,2910,2490,7290,5780,5280,5250,2220,7250,5420,7690,2615,1500,2310,1330,2995,32900,15926,11250,8210,1235,9010,7590,6790,6500,1140,1355,3800,NA,5100,8740,16350,515,2435,4265,25650,5800,26350,1650,1555,7010,1045,2465,2645,1785,2700,3840,1585,10700,6000,2575,4530,14550,1710,7500,11700,1115,1035,8020,16000,4820,6180,4735,4405,5110,927,2895,3060,3010,6380,3785,2760,3675,12500,8160,5240,6080,3220,1465,2465,109500,927,2830,4240,3205,729,8630,2420,1635,2590,9280,3665,7660,3495,3740,4015,7350,765,886,2620,4100,6980,1525,4455,2800,5920,1525,10350,5620,1160,4060,4585,2060,5690,5810,9070,6370,433,4305,6050,2900,2700,NA,2495,5230,1260,15000,3810,1450,1560,3380,4195,8880,4625,2750,4379,1670,9690,1460,4525,2180,5260,6350,4980,6210,3425,2180,17950,NA,8000,2485,1440,21200,4360,2040,1630,748,2315,60900,6030,3950,7580,8670,7880,2890,5170,4290,4570,4820,7490,2170,4135,2450,9840,1995,NA,5460,8210,3815,1165,4100,24900,2310,6560,6410,1785,8850,4380,488,3250,2350,17700,5620,1965,4040,1660,1115,2375,65200,3732,1185,4520,6300,1753,5350,1995,2700,2995,4200,14000,4295,1495,1210,3900,15650,5100,4900,2330,1420,4470,8040,7450,554,3106,1025,2691,1785,1733,790,3135,2185,4600,4995,1460,4215,3165,4100,950,2200,1630,339,6120,8790,4945,4885,3260,4965,2220,5630,2505,6240,2240,10250,6540,1175,1360,1830,22450,4495,1175,5730,1780,7050,7560,2780,3290,1415,2530,14350,3275,5450,5670,1292,4465,7650,4350,3030,6980,5350,930,10050,2295,3960,4755,2910,2005,6050,190,3400,2040,787,9500,5060,16100,970,1580,4825,4535,4430,805,1535,2000,3520,1755,3655,6187,12200,1815,6350,7320,10250,5373,3165,2405,1215,917,8930,4585,NA,5460,4740,3590,5310,3440,705,1780,563,8500,1865,9900,717,1890,11250,4640,1990,4950,5790,2220,462,1410,1735,5320,2035,538,1085,2620,1943,2850,2000,1495,1241,3095,1315,1325,2400,492,1195,4135,6280,2460,1835,10400,3815,3695,5090,3310,2345,1140,8390,3388,NA,1140,5160,1345,3710,3530,1300,1685,1445,6040,11350,746,7860,2410,3620,2245,1950,1595,4890,3440,839,12050,4770,7700,1165,9110,5070,1280,360,4505,498,1455,757,4420,3440,3330,4695,7605,1280,2740,1335,2540,6550,2130,3350,6200,8850,1420,5720,7110,1225,3135,7060,375,1529,2035,729,6040,2000,2005,3925,3035,801,4485,6110,3680,6680,3200,2250,2960,1175,2630,1295,3235,12000,2420,5920,2890,2290,832,5540,3700,3815,1670,1270,2085,667,2170,3075,4170,5180,3140,1770,2330,305,3210,6500,2975,1350,1255,2620,1225,4165,2325,2360,1450,5550,2650,2115,6800,3980,6420,3765,893,2645,448,3400,2000,4280,1350,2470,2280,2845,4400,1455,1430,3210,15300,4000,2635,6670,3530,4230,1910,15550,902,1215,7800,4970,639,2320,7240,2115,2675,17850,3933,4010,2740,5190,2250,5630,3360,21600,2215,2000,3940,3730,12832,7810,2280,2145,1710,2610,1260,497,3980,1620,2300,3875,2990,423,8890,495,1855,1490,14700,2685,3020,5400,4000,2930,1627,3760,2695,4300,4020,7040,848,2060,6320,2985,2920,1180,5300,5650,1580,997,1630,998,2405,2845,1000,6050,1380,4945,1490,3940,4340,6110,2695,1045,3200,610,745,2170,1555,805,3945,2605,2065,13500,3295,5110,2160,510,735,553,5900,3495,1000,1520,588,3940,1365,3090,1300,8680,337,3170,4185,21650,2510,5290,13800,222,2850,840,150,2775,3000,7950,1350,5190,7000,7130,1580,4050,670,914,2925,384,5040,3090,3100,2940,2230,2700,2790,6680,547,10450,730,2570,2180,2635,16850,3295,2430,437,2760,5020,25650,485,805,4490,2610,2910,2360,1460,444,4315,4435,3015,2935,58000,3065,646,1240,1950,2385,4690,3515,200,18400,1650,543,7190,528,9523,2780,2410,1005,1490,623,829,3865,2260,701,2465,536,520,408,387,998,155 -"2019-09-16",47100,79500,154500,293500,128000,244500,324500,162852,1290000,238000,90600,44650,43050,239000,233500,25450,217000,43850,196000,73800,132000,143500,528000,102500,173000,70800,66200,233500,35900,96400,102000,125000,99000,450000,12600,65549,48502,249500,27300,80700,13400,30100,12000,13500,14950,153500,355500,7790,46400,8430,48200,34250,50600,98300,86700,40750,79500,139000,36550,31000,17450,242000,98200,104000,164000,282341,13100,116000,52100,37100,36750,51700,140500,41950,40950,18500,257000,40650,59900,102000,209652,204500,30850,24450,84300,6220,24100,192000,61700,234500,29200,41098,69700,35100,74000,7230,4820,72400,19650,27200,5100,27300,41700,25000,78200,355236,582000,17750,2670,91500,4905,46550,43850,199200,28950,19150,186500,88800,64600,171000,41200,399300,70100,25850,26750,32900,70000,18000,49000,168500,36050,105000,13300,40000,71900,61100,87200,19950,113000,NA,49000,35200,11950,63600,55400,246000,95500,7520,20500,83200,5450,14350,48950,33488,42100,88800,15250,606000,79300,44750,3740,11700,4455,7710,5460,6690,85075,54600,1166000,8180,6610,4730,11950,NA,16000,47500,140500,12850,13950,5820,33100,NA,57400,12550,80045,51600,19650,30250,57800,31250,148500,13050,14050,22000,159300,15300,19000,95100,14250,13630,12800,34450,74700,39550,31950,20200,225000,22150,84700,9250,12200,32400,21350,104000,76500,18500,25950,43050,9210,21450,224000,9700,61700,5160,48100,14200,22250,30050,20000,77800,66200,13000,18850,78384,9990,131500,55700,5330,88000,40400,33200,NA,16950,87100,11950,151000,34700,22900,10700,4315,32450,23400,18700,24300,9420,60700,13250,70800,16350,32500,35200,32250,45550,18750,23000,18750,12100,2710,19950,47250,37750,3870,48000,42000,2175,32900,54400,43500,4315,31350,87100,42050,13100,2815,26995,27050,17450,27850,87900,44750,40000,27600,27400,29950,2970,13950,18200,58000,53000,597,24750,6100,23650,68000,6870,63800,21300,3475,16500,50100,2140,39400,34400,20500,7900,18650,46000,17200,6080,23300,31100,6110,42400,56200,128500,51400,20250,7281,64200,23500,6310,41650,63600,28800,13100,12500,19300,42600,15000,48787,20100,40150,10400,14900,20650,52600,34800,NA,1340,3880,15500,21650,436500,9020,6380,2255,25800,4215,17450,26950,4700,56900,NA,5030,13118,8970,14400,6610,43717,46700,15350,NA,9810,13550,31550,2215,699,10700,34050,16900,9670,8560,159000,7280,46550,16350,12750,9220,17700,21550,340500,4940,20700,6710,64600,22800,71100,36950,34800,3795,35600,7200,110000,3725,29200,5920,NA,13100,25500,16400,48550,8040,11150,6110,23700,16450,5390,4340,8060,88600,31250,34750,26250,13800,40200,20250,13550,69000,11050,24600,9600,16150,27935,15600,NA,8360,3108,22000,19050,7150,42850,27250,2035,NA,26700,11400,26800,9100,87700,31200,14900,16200,8090,8550,9880,84700,15100,32200,11600,12550,19150,20350,16200,27200,22600,50700,21600,10300,5790,2380,56900,8600,2935,26500,6670,5730,792,7670,10750,3380,10450,3190,12950,21850,13250,11400,19100,82900,8750,17600,1610,24866,7870,46550,488500,17700,9320,23650,52600,8710,36050,5930,5560,9480,6190,10150,11100,645,8880,20000,12600,31100,2195,5550,8960,5800,97000,31000,16050,850,3705,7460,15805,20000,10900,7010,5880,2520,34050,11650,19450,6300,35150,25750,3290,38177,170500,9230,75100,1855,37600,14650,7840,NA,8430,63000,26450,35600,1135,81000,38000,16650,5030,4605,1550,5080,54000,2490,7830,16250,24250,2925,38600,10500,15550,7170,44700,35900,25750,9850,7300,7170,10950,33500,23300,17000,4100,9500,14050,49000,4725,2970,17350,3190,7800,37250,15150,12500,38300,2820,167500,13200,13300,69900,9320,8550,21300,16200,21750,24050,28886,23100,4570,13300,35500,9150,13550,6770,11250,2320,18400,9840,3050,23150,9460,3000,2620,5280,12450,1245,NA,2880,7220,4390,18400,5170,2155,19400,53900,10400,8110,37550,9070,5560,119500,1790,6240,5320,22850,420,10500,18050,23800,3620,3345,8140,NA,8710,16550,2830,11700,24200,7840,83800,16900,8260,12600,12900,6230,13100,20350,23300,12350,9480,3855,17250,15250,12100,23300,4255,23800,22200,10100,3565,5190,33200,6204,6490,30300,NA,8790,6910,6870,3255,6340,4020,40700,7870,32050,NA,6290,8480,7160,4255,1100,3650,6590,13000,6752,30950,30200,2500,111000,8880,15950,NA,9260,24050,73700,10450,3485,4395,3445,8440,774,2490,5860,75279,19500,8100,3320,1830,52900,3135,14950,6540,5410,1160,32800,3050,9860,15750,6400,6310,2590,9420,12500,9440,12650,24650,12700,NA,25050,11150,12750,14000,6180,19100,10650,17350,31800,5690,42850,9770,9600,62600,6200,3850,13350,4330,2995,6150,19350,19600,8080,4480,23800,4700,NA,1550,5290,3230,7190,15350,1035,2930,29950,4675,6400,8240,6950,18000,7740,4230,5830,10200,82100,27700,11250,4860,11500,1810,5790,8290,558,11450,NA,795,7300,5700,10650,5320,14950,14950,2000,11250,5080,2445,5300,12500,2060,15650,2430,10700,161500,12500,64800,8600,5410,3520,7700,4095,9470,15500,6680,NA,21042,8760,8130,1645,13800,7530,14500,1250,40000,9800,15000,8310,26219,12100,3540,21800,4825,31300,7560,4505,11550,7650,1025,3940,4525,17800,2005,13200,292,18100,4940,960,10200,10150,11550,12250,7100,2565,11850,15450,4175,7430,1140,1320,2115,600,33450,12200,4315,7670,9320,12750,2960,2520,3443,NA,5770,5870,5670,240500,33750,3720,4460,9430,16650,18000,7420,3240,18150,1635,1290,5420,3670,16250,22150,6750,2045,2335,8480,4045,11800,1410,2660,8310,11500,3590,6000,3525,9010,6520,17450,2590,7010,9290,3395,12350,8270,1065,6910,12250,12450,1515,57700,816,17750,11150,8890,6610,82500,10600,41150,7820,15350,1960,21500,2240,14500,3880,14350,3760,12950,1135,5430,16600,15550,6320,1410,4890,5670,1590,1000,6660,7680,1170,7580,8700,2850,847,4820,5570,5260,7874,3395,14300,22700,5470,558,2135,6270,9600,1580,1325,5910,7080,1850,2170,4365,2390,6400,3915,1825,4010,6660,7950,5600,2090,9300,2255,1840,5430,8610,4100,6670,12500,11850,1190,1105,5210,1335,3175,3110,5280,24400,16150,29050,6040,1260,8950,10200,13300,4450,NA,317,1205,1190,4075,1615,3670,9950,11700,4480,16100,3865,13200,2215,9650,5530,2040,1505,8850,1365,1640,4010,4390,3015,3295,11200,7540,9791,95700,7400,5480,8000,5790,7790,7820,1295,714,21941,8850,43850,11150,3870,6900,704,2120,7400,7580,1375,13150,11050,NA,2770,2850,19650,6500,1480,9930,8210,3715,166,14450,4060,2205,NA,8350,6250,855,6830,14700,3255,9780,14300,3685,14750,2440,1815,5580,4120,3380,9390,3180,4285,12900,3055,5370,5510,4470,1320,6010,4165,1470,9980,10200,2210,12673,4705,2615,2785,3790,4675,4610,3275,2970,3205,4840,13800,16050,7360,3860,15800,16650,2465,8870,14700,19250,24200,5070,17850,8620,1315,2530,4800,403,3665,5730,7090,724,6080,6600,5510,9790,2705,7650,5480,12500,20150,11450,1065,3315,561,3245,4380,25900,8200,3595,4160,17000,6050,950,3100,4500,13750,17100,3283,2940,2185,22800,5950,8500,1750,90500,761,9750,9450,1870,7150,5800,547,1120,3440,2745,13950,2770,9630,10900,1320,1215,6850,3330,7330,2000,2350,1555,5650,1005,2415,4700,7520,5254,823,4630,16200,960,6000,1345,2400,6460,40050,8020,2395,7030,18250,3270,2220,12350,1630,853,5540,9161,3100,1670,2235,1990,40200,5820,70200,46800,5250,5480,38450,4895,12300,16950,6530,6390,1235,2535,2080,2545,2625,2905,8420,7600,1145,1675,2625,3780,1660,1910,4965,6490,6780,6660,4215,5240,23750,1285,4790,1395,4835,4750,9510,40300,1540,NA,2980,13200,1085,902,4720,1120,3355,1555,35150,2905,1585,10300,3645,3185,3235,1600,2805,2780,7450,4925,4880,2460,3545,3985,7000,7880,2990,109000,NA,1985,1175,6310,5420,152000,4185,4270,6320,4780,6300,16650,6300,NA,4850,2635,2800,9550,3195,9560,7980,11500,2195,6910,5750,17400,5710,1965,5500,7050,3230,3000,625,6730,3425,NA,1810,1595,2130,3515,1135,6100,7990,5960,1970,10850,1185,2050,4690,2340,3780,399,3720,2160,859,4775,3485,21600,1395,1590,4170,11550,5040,9390,4120,16900,1455,3770,8370,3300,5588,29789,3850,8610,1430,1100,7910,3325,3665,8090,9020,1770,NA,11300,8340,8510,1250,12400,10350,1325,16800,8600,7360,1815,3220,5360,3435,2885,2829,5240,5290,19450,6828,5800,19400,2025,9712,6050,1445,5350,5100,3055,2570,7310,5910,5430,5300,2230,7300,5420,7770,2890,1505,2295,1340,3025,32900,15976,11500,8150,1325,8980,7640,6900,8450,1145,1500,3845,NA,5670,9470,16400,519,2560,4320,24650,5870,26350,1650,1550,7010,1025,2495,3140,1890,2680,3800,1550,10850,6100,2575,4690,14700,1740,7470,11700,1145,1055,7990,16050,4820,6190,4735,4470,5400,928,2940,3060,3065,6410,3720,2760,3650,12500,8520,5300,6140,3220,1475,2485,142000,929,2940,4340,3195,732,8540,2415,1635,2620,9270,3660,7840,3480,3655,4090,7570,763,885,2475,4340,7000,1530,4455,2840,5860,1550,10450,5690,1160,4090,4650,2100,5650,6280,9170,6390,437,4205,6210,2845,2735,NA,2480,5300,1260,14550,3830,1445,1475,3390,4370,9170,4475,2780,4419,1675,9820,1460,4570,2210,5270,6650,5060,6190,3420,2240,18200,NA,8080,2485,1450,21350,4295,2070,1590,759,2435,61300,5910,3960,7580,8700,7946,2920,5000,4290,4610,4880,7920,2115,4205,2480,9800,2000,NA,5450,8450,3825,1185,4160,25250,2295,6540,6910,1785,8920,4520,504,3265,2360,17700,5630,2035,4160,1715,1120,2440,65200,3805,1150,4470,6340,1763,5330,1955,2675,3045,4210,13900,4285,1530,1210,3855,16050,5050,4940,2345,1410,4540,8170,6870,570,3202,1020,2793,1800,1652,784,3210,2160,4715,5000,1475,4375,3205,4125,1030,2090,1630,345,6730,8880,5000,4940,3295,5040,2245,5630,2640,6230,2270,10300,6750,1310,1431,1860,21850,5840,1175,5730,1795,7060,7530,2860,3280,1425,2580,14250,3305,5430,5820,1306,4495,8180,4355,3075,7520,5460,932,10000,2280,3920,4835,2935,2010,6000,189,3350,2065,787,9930,5390,16400,979,1630,4850,4565,4465,784,1520,2040,3585,1785,3545,6267,12250,1820,6525,7360,9790,5323,3275,2380,1320,917,9050,4500,NA,6010,4725,3590,5300,3770,719,1790,551,8530,1910,10000,707,1915,11250,4730,2000,5030,5930,2395,459,1415,1795,5350,2045,543,1085,2625,2038,2950,2070,1540,1258,3230,1335,1365,2525,496,1210,4180,6280,2630,1895,10200,3805,3760,5180,3440,2385,1160,8410,3388,NA,1194,5190,1355,3724,3520,1320,1690,1530,6160,11300,740,7760,2530,3540,2245,2065,1650,4910,3500,839,12100,4940,7740,1195,9520,4830,1290,370,4620,525,1485,779,4600,3490,3330,4690,7630,1265,2815,1390,2585,7450,2075,3340,6190,8930,1410,5800,7100,1225,3170,7710,380,1566,2035,729,6070,2000,2030,4025,3050,800,4470,6050,3735,6790,3205,2250,2995,1180,2600,1310,3200,11850,2430,5990,2920,2300,826,5540,3735,3965,1675,1300,2085,692,2225,3100,4140,5180,3160,1795,2320,308,3220,6580,3430,1360,1315,2730,1235,4355,2395,2435,1450,5580,2685,2160,6820,3970,6350,3765,881,2630,436,3420,2005,4295,1365,2500,2355,2845,4430,1510,1380,3215,15450,4000,2620,6780,3530,4195,1890,15850,891,1220,8130,5000,639,2780,7240,2090,2670,17800,3963,4230,2665,5230,2250,5560,3435,22500,2250,2065,3940,3740,12929,7850,2285,2205,1725,2560,1275,497,3680,1635,2300,3940,2995,423,8850,495,1900,1485,14200,2630,3030,5400,4010,2985,1627,3750,2810,4300,4020,7260,872,2115,6410,3040,2940,1185,5370,5740,1585,981,1625,997,2380,2860,1000,6020,1420,4945,1490,4025,4380,6110,2785,1050,3230,610,755,2180,1585,819,4065,2575,2065,13450,3460,5110,2180,504,739,526,5870,3480,1055,1457,585,3940,1245,3225,1345,8790,328,3080,4180,22300,2510,5280,13600,226,2915,850,150,2800,3020,7990,1340,5310,7260,7070,1595,4145,673,914,2975,383,5060,3155,3085,2990,2280,2675,2830,6680,614,10350,733,2610,2220,2600,16650,3245,2440,421,2780,4740,25150,485,805,4500,2635,2935,2370,1480,463,4340,4400,3015,2905,58200,3080,643,1275,1950,2425,4680,3540,200,18250,1660,547,7230,536,9661,2800,2390,1010,1480,648,797,3840,2250,701,2480,536,627,408,387,998,155 -"2019-09-17",46900,79400,155000,315000,126000,248000,327500,163330,1300000,238000,91500,44100,42750,239500,234500,25600,210500,44000,199500,72800,132000,138500,522000,103000,171500,71400,65600,233500,35800,96700,101000,125000,99000,443500,12550,63354,49645,252500,27450,81800,13300,29850,11950,13550,14700,151500,358000,7730,47600,8430,48100,34250,50400,97800,85700,40500,79100,137500,37800,31200,17450,239500,97400,105500,167400,296090,13000,115500,51600,36800,36450,51100,140000,42000,40550,18750,257000,41000,59300,102000,219704,201500,30900,24400,84300,6210,23950,192300,61300,231500,29550,44191,69300,35000,74300,7300,4825,72000,19600,27000,5080,26850,41000,25250,79200,360003,586000,17800,2615,90200,4970,46350,43300,194300,28900,18800,180500,91900,64200,172000,41600,398200,69800,25950,26350,33500,69600,17900,48350,169000,35800,104500,13050,41800,71600,61200,87300,19900,118500,NA,48650,34800,12200,62800,56200,247500,95200,7720,20450,82200,5450,14250,49100,35583,42000,89500,15900,607000,79500,45150,3690,11750,4420,7700,5360,7010,85469,52700,1136000,8170,6580,4885,11800,NA,15950,47750,141000,13050,14050,5800,33550,NA,55800,12650,81665,51800,21150,30600,57900,31400,149000,13050,13950,21850,159300,15150,20100,94600,14400,14013,13700,36600,74400,39100,31700,20250,224500,22050,85000,9140,12700,31950,21600,105000,76500,18800,26200,43500,9160,21700,224500,9810,61600,5190,48200,14450,22250,30700,20000,78100,66200,13100,20400,77691,10450,132500,55100,5100,90600,40350,34250,NA,16800,90000,11650,146000,34800,22350,10800,4315,32500,23250,18850,24850,9400,61600,13150,68600,16200,31750,34700,32450,45150,18700,22750,19100,12400,2685,20300,47500,37500,3850,47750,41500,2190,31950,52600,42800,4435,30400,87900,41600,13200,2805,27530,27550,17400,29250,92500,44350,39250,27600,26700,30250,3015,14200,18300,57700,52900,599,24500,6130,23950,68000,6920,63600,21450,3370,16350,50600,2140,40250,34800,20700,8190,18400,48150,17050,6100,23350,33100,5980,41350,56700,128000,51400,20600,7262,63700,24800,6270,42350,63700,29300,12950,13250,19100,42700,15050,48787,20000,41241,10500,15100,20200,53300,34200,NA,1340,3775,15900,21800,454500,9100,6380,2235,26550,4170,17750,27050,4690,61500,NA,5160,10097,9300,14550,6830,43951,46650,15900,NA,9870,13500,31500,2220,700,10700,33550,17400,9610,8570,159500,7350,46350,16150,13250,9270,17900,21900,340000,4950,20700,6470,65800,22850,71200,37150,34650,3785,35900,7130,107000,3740,31450,5988,NA,13200,25450,16700,48600,8040,11500,6180,23950,15950,5260,4355,8290,88700,32550,35050,26800,13900,40550,19950,13500,69500,11000,24250,9650,16400,28412,15400,NA,8340,3113,22050,19000,7300,42950,28550,2010,NA,26300,11200,27200,9100,87800,31250,15400,16050,8410,8210,9890,86000,15350,32000,11550,12850,19250,20700,16050,27150,22400,50700,22150,10300,5770,2340,57100,8710,2915,25700,6510,5780,814,7690,11150,3340,10500,3140,13000,22500,13100,11450,19000,83500,8760,17350,1595,24866,7740,46600,493000,17900,9500,24050,52900,8700,36900,5910,5560,9680,6290,10150,11000,646,9170,20350,12200,31250,2215,6480,9160,5830,95000,31000,16300,843,3715,7460,15757,20200,10900,7240,5950,2525,34400,11650,18900,6200,35050,25700,3330,37738,174000,9700,77200,1895,38900,14300,7840,NA,8450,63500,27100,35400,1150,82500,38250,16750,5090,4625,1545,5180,54900,2500,7820,16000,24700,2920,40150,10550,16100,7130,45300,36000,25750,9860,7280,7670,11250,34450,23200,17100,4095,9910,14500,48350,4775,3100,16900,3210,7760,39500,15150,12650,38050,3665,172500,13200,13450,70500,9360,8650,21050,15850,22350,24150,28491,23550,4510,13250,34850,9300,13650,6880,11300,2310,18350,9890,3070,23400,9150,2985,2640,5650,12400,1240,NA,3195,7520,4390,18200,5270,2180,20100,54900,10450,8280,37100,9050,5590,120500,1790,6240,5160,22550,419,10950,18200,24550,3615,3365,8140,NA,9230,16550,2835,12150,25500,8020,84300,16900,8170,12150,13300,6290,13050,20300,24600,12350,9440,3850,17450,15750,12050,23750,4380,24150,22300,10600,3485,5210,32900,6300,6660,31400,NA,8950,6730,6680,3255,6320,3855,42800,8240,31800,NA,6350,8540,7080,4160,1105,3710,6840,12900,6958,31750,30050,2560,114000,8900,16250,NA,9100,23850,74300,10450,3520,4575,3425,8580,780,2510,6090,75869,19900,8200,3350,1845,52800,3025,14550,6630,5470,1185,32850,3170,9790,15750,6510,6580,2555,9430,12600,9500,13100,24700,12500,NA,25600,11400,12800,13900,6220,22500,10600,17150,32200,5670,43650,9750,9600,63200,6220,3830,13550,4350,3130,6140,19900,19650,8090,4480,23650,4670,NA,1480,5330,3410,7120,16850,1025,2945,29950,4630,6330,8220,6870,18450,7740,4245,5800,10050,81800,27850,11450,4910,11600,1830,5690,8420,559,10900,NA,794,7350,6030,10700,5400,14700,15050,1960,13150,5720,2460,5350,12650,2100,15900,2470,10550,158500,12400,64300,8780,5360,3550,7800,4265,9500,15700,6710,NA,21117,8820,7940,1655,14100,7550,14550,1225,40150,9420,15000,8320,27506,12050,3530,21350,4900,32050,7500,4640,11600,7780,1025,3920,4555,18400,2005,13050,286,18250,4985,1050,10000,10100,11650,12300,6930,2500,11850,14850,4175,7620,1190,1315,2125,606,33850,12250,4315,7730,10350,12750,2970,2515,3425,NA,5820,6130,5860,240000,33700,3650,4500,9500,16800,18000,7770,3285,18050,1645,1300,5440,3730,15600,21950,6790,2120,2840,8570,4005,11550,1390,2635,8270,11350,3700,5900,3600,9050,6450,17650,2610,6820,9180,3390,12350,8500,1085,6940,12300,12500,1535,58300,824,18050,11450,9080,6720,81600,11300,40600,7870,15600,1930,23350,2170,14200,3860,14600,3730,13150,1150,5440,16550,15550,6330,1340,4955,5750,1590,995,6660,7750,1190,7670,8750,2840,1100,5040,5540,5220,7845,3415,14350,22750,5660,560,2145,6200,10050,1590,1310,5850,7050,1820,2140,4355,2430,6500,3705,1860,4125,7250,8020,5760,2080,10400,2260,1825,5400,8800,4080,6710,12450,12000,1205,1330,5320,1345,3185,3385,5200,24450,16100,29150,6130,1190,8950,10100,13250,4465,NA,309,1210,1170,4080,1665,3670,10100,11700,4480,16200,5020,13250,2205,9750,5480,2115,1515,9240,1340,1655,3955,4505,3190,3275,10950,8170,9742,96200,7340,6420,8070,5990,7880,7800,1345,713,22061,8660,46200,11200,3700,6860,718,2150,7350,7600,1395,13400,10950,NA,2775,2950,19100,6520,1480,10000,8220,3570,169,15000,4165,2210,NA,8280,6200,851,6820,13450,3155,9800,13750,3685,14750,2425,1825,5770,4125,3375,9510,3230,4380,13050,3100,5310,5510,4485,1285,6040,5410,1470,9600,10500,2210,12948,4650,3055,2815,3905,4630,4630,3305,2960,3270,4835,13850,16050,7350,3930,15850,19000,2440,8900,14850,19400,24200,5060,17850,8720,1315,2660,4880,405,3440,5800,7140,725,6100,6510,5500,9460,2730,7460,5610,12850,21000,11400,1070,3320,568,3235,4470,26350,8220,4215,4045,17050,6330,950,3075,4540,14350,17550,3217,2945,2255,23750,5850,8360,1820,90500,761,9600,9360,1915,7150,6070,542,1095,3455,2750,14100,2770,9620,10500,1330,1225,7080,4320,7050,2020,2745,1480,5640,1085,2450,4610,7400,5558,812,4715,16550,963,5960,1335,2405,6350,40300,7970,2360,7130,17950,3525,2220,12250,1760,841,5620,9364,3045,1685,2270,2195,40000,5620,70500,46300,5170,5450,38500,4855,11850,16950,8480,6310,1270,2520,2080,2510,2655,2960,8400,7610,1160,1770,2625,4775,2155,1945,5200,6560,6710,6700,4285,5250,23800,1270,5840,1395,4735,5160,9520,40000,1570,NA,2980,13350,1115,923,4880,1155,3335,1525,36550,2800,1580,9880,3670,3180,3250,1610,2970,2780,7680,4935,4850,2450,3460,4020,7550,7920,2990,110500,NA,1990,1175,6370,5670,153500,4225,4610,6280,4755,6380,16650,8190,NA,4845,2665,2680,9770,3260,9500,7980,11550,2195,8980,5570,17000,5710,1960,5500,7120,3235,3015,648,6750,3415,NA,1835,1640,2160,3465,1145,6340,8070,5910,1990,10850,1205,2045,4810,2380,3780,395,3865,2155,863,4835,3525,21300,1380,1590,4170,11550,5120,9560,4095,16950,1445,3690,8600,3300,5588,30700,3855,8750,1460,1100,8110,3230,3600,8090,9340,1770,NA,11450,8420,8450,1215,12750,10800,1315,19450,8470,7800,1815,3295,5390,3475,2845,2846,5280,5280,20400,7104,5740,19500,2055,9761,6110,1435,5440,5090,2960,2595,7330,5930,5390,5350,2225,7260,5420,7950,2800,1480,2370,1355,3040,33500,16251,11550,7960,931,8980,7890,6860,10250,1150,1500,3850,NA,5600,9650,16100,555,2770,4305,25300,6890,26600,1600,1575,7010,1020,2500,2900,2330,2680,3800,1490,10850,6150,2510,4685,14450,1825,7830,11800,1140,1050,8030,16100,4825,6180,4735,4385,5310,936,2875,3060,2995,6320,3725,2715,4400,12600,8460,5300,6370,3220,1490,2580,133000,942,3035,4020,3140,728,8800,2440,1635,2605,9380,3635,8380,3590,3675,4315,7610,759,901,2445,4335,6990,1515,4405,2810,5930,1605,10600,5760,1160,4100,4620,2070,6100,6210,9280,6340,480,4600,6250,2785,2735,NA,2475,5350,1270,13700,3820,1470,1455,3415,4525,9120,4545,2785,4544,1700,9740,1460,4590,2180,5220,6570,5060,6170,3425,2235,18150,NA,8300,2485,1500,21500,4265,2055,1600,770,3165,61000,6030,3980,7540,8760,8068,2950,4850,4320,4620,4890,7960,1915,4205,2610,10200,2060,NA,5460,8490,3835,1195,4170,24650,2250,6590,6590,1765,9250,4600,496,3300,2375,17800,5570,2220,4170,1745,1120,2420,65400,3824,1140,4480,6360,1757,5490,1920,2685,3030,4210,13200,4250,1515,1210,3895,20850,5300,4955,2400,1475,4600,8120,6680,570,3231,1060,2768,1790,1656,795,3210,2125,4920,5140,1485,4270,3230,4130,1050,2050,1630,348,6660,8870,5040,4965,3430,5040,2270,5630,2665,6220,2300,10550,6720,1245,1431,1860,21400,6030,1220,5500,1800,7200,7620,2875,3310,1425,2550,13700,3330,5370,5900,1306,4500,8020,4330,3095,7720,6040,949,10000,2125,3980,5470,2990,2010,6080,193,3375,2080,787,9370,5360,16650,1005,1615,4910,4590,4565,795,1485,2180,3625,1830,3570,6405,12300,1890,6350,7400,9320,5523,3975,2280,1715,917,9220,4535,NA,6000,5160,3590,5440,3780,716,1795,540,8700,1895,9750,701,1930,12350,4790,2015,5000,5940,2445,462,1445,1780,5340,2055,550,1085,3410,2173,2895,1750,1540,1305,3260,1325,1470,2690,497,1225,4150,6280,2600,1850,10350,3860,3835,5270,3470,2275,1170,8540,3375,NA,1227,5340,1390,4024,3485,1305,1725,1595,6140,11550,752,7720,2540,3405,2220,2545,1645,4910,3480,839,12150,4865,7840,1175,9550,4800,1330,375,4660,525,1485,816,5980,3495,3330,4615,7580,1290,2820,1490,2585,7330,2020,3375,6090,10150,1410,5740,7100,1225,3185,7750,383,1557,2050,712,5990,2060,2010,4145,3095,800,4500,6180,3740,6750,3220,2250,3045,1190,2650,1320,3250,11450,2380,6040,2980,2290,821,5600,3750,3985,1695,1310,2111,645,2190,3100,4150,5110,3165,1805,2380,307,3220,6560,3350,1360,1310,2750,1225,4315,2575,2435,1425,5490,2710,2190,6840,3955,6440,3775,887,2670,424,3500,2090,4300,1410,2530,2300,2820,4440,1500,1375,3155,15600,4000,2620,6740,3505,4230,1900,16000,901,1220,7800,5050,639,2685,6950,2075,2730,18100,3997,4295,2715,5110,2250,5580,3480,22100,2320,2145,3985,3670,13122,8050,2295,2240,1720,2555,1320,499,3600,1635,2300,3975,3010,423,8960,495,1920,1545,13800,2640,3030,5460,4055,3035,1655,3785,2810,4285,4005,7200,865,2165,6450,3030,3010,1170,5370,5880,1595,999,1655,990,2315,2825,1000,5980,1415,4945,1490,4190,4540,6120,2760,1050,3240,610,757,2215,1580,821,4020,2565,2140,13250,3430,5100,2220,508,743,549,6470,3500,1085,1389,587,3945,1225,3150,1350,9790,310,3080,4225,22500,2496,6860,12200,234,2980,850,150,2840,3120,8210,1320,5380,7150,6870,1605,4175,661,914,2550,384,5230,3160,3090,2990,2280,2680,2820,6680,617,10500,789,2655,2245,2630,16850,3285,2390,434,2790,4830,25300,485,805,4545,2605,2875,2490,1410,457,4320,4385,3010,2935,57500,3105,663,1295,1950,2435,4845,3535,202,18350,1675,557,7570,535,9605,2800,1675,1020,1460,639,824,3810,2250,701,2355,536,678,408,387,998,155 -"2019-09-18",47700,80200,159000,316000,127500,249500,325500,165718,1262000,238000,90500,43250,42200,238500,234500,25300,211500,43850,197500,72700,137000,138500,524000,103000,169500,71700,66100,235000,35500,97100,100000,124000,98200,444000,12550,63454,49073,250500,27550,80500,13350,29450,12000,13450,14350,152000,354500,7820,46200,8240,47800,34000,50700,99900,85900,40500,79500,137500,37550,31400,17050,246000,96800,105000,170500,294617,13050,115500,53000,35850,36500,50800,143500,41450,41250,18500,257000,41600,60700,101000,220662,201500,30350,24750,85600,6230,24300,193800,64600,228500,30100,43848,70900,34250,74100,7220,4805,72700,19850,27300,5130,26750,41150,26000,78900,354652,593000,18050,2595,91200,4875,45400,43650,191600,28550,19050,179500,90500,64000,172000,41600,390900,70000,26000,27250,34000,71600,18100,47500,169000,35800,102000,13200,41600,71300,63200,87300,20250,119000,NA,48250,35250,11950,63300,55000,246500,94300,7550,20750,83700,5420,14350,48850,35774,42500,88200,15650,603000,79000,44900,3740,11550,4430,7570,5370,6770,85469,52400,1135000,8200,6400,4860,12000,NA,16200,47350,141500,12900,14150,5800,32950,NA,55200,12050,82046,52300,21550,30000,57200,31100,149500,13500,14400,22700,158500,15150,19600,94600,14950,14157,13450,35500,74400,41100,32200,20250,223000,21900,84600,9110,12600,31900,22500,108500,76500,19100,26200,43900,9160,21450,224500,9800,61600,5200,48100,14350,22200,30350,20000,77700,64700,13050,22750,77096,10150,131500,54400,5040,97800,39400,33850,NA,16800,93000,11950,153500,35400,21800,10950,4350,32350,23200,18900,24900,9790,62800,13050,69100,16700,31150,34750,34300,45150,20050,22750,19250,12400,2690,21350,46600,37750,3910,48000,42700,2180,31450,51300,43150,4390,30900,88600,41450,13200,2800,27384,29250,17350,30500,98900,44350,39450,28650,26050,28950,2955,14050,18150,57100,53200,590,24500,6130,23400,67500,6800,63400,22300,3410,17250,50500,2135,39750,34200,20200,8110,18100,48200,17050,6090,23350,32250,5940,40750,57200,127500,51500,20500,7185,64300,24400,6260,41500,63100,29650,12850,12800,19250,43250,15800,48593,19800,40468,10450,14900,20100,53000,33900,NA,1355,3880,16200,21700,453000,9320,6320,2245,26450,4190,18200,27050,4770,60200,NA,5160,9925,9300,14550,6750,44890,47350,15700,NA,9840,13950,32100,2170,701,10800,33350,17200,9720,8540,161000,7110,46150,15700,12900,9330,18300,21700,338000,4845,20300,6620,66900,22950,71800,39450,34800,3740,35900,7160,106000,3750,31300,5968,NA,13000,25450,16750,48600,8380,11500,6140,23850,16050,5270,4390,8410,88400,32300,34850,26750,14000,40400,20500,13650,69100,10850,24400,9940,17150,28174,15600,NA,8250,3117,22300,18900,7270,42250,28100,2030,NA,26200,11450,27050,8940,87900,31300,15250,15900,8540,8250,9900,86900,15400,31750,11650,12950,21250,21000,16650,27650,22600,50700,21950,10200,5750,2435,57300,8740,2925,24700,6460,5840,811,7690,11000,3335,10550,3145,13200,22200,14000,11300,19150,84100,8500,17300,1610,24282,7900,49200,499000,17800,9410,23800,54800,9250,37300,6030,5600,9910,6420,10600,11050,643,9300,20900,11650,30950,2230,6260,9130,5820,95900,30950,16200,828,3665,7380,15805,20200,10850,7100,5980,2530,33300,11150,19350,6200,35250,26100,3305,37104,171500,9630,78400,1965,38450,14300,7880,NA,8410,62700,29400,34150,1130,83300,37000,16950,5150,4705,1510,5170,54400,2585,7870,16350,24500,2890,39150,10450,15950,7100,45550,36000,26550,9860,7300,7630,12400,35200,23250,16650,4110,10300,14450,48300,5100,2955,17150,3325,7760,38900,15050,12650,38050,4400,172000,14100,13000,71300,9280,8640,20950,15900,21800,24500,27553,23350,4795,13250,33950,9300,13650,6880,11400,2290,18450,9860,3205,22800,9240,3055,2650,5670,12550,1245,NA,3260,8050,4460,17800,5150,2180,19900,54800,10100,8300,37300,9050,5660,120000,1740,6270,5140,22450,415,10850,18100,24050,3620,3300,8020,NA,9160,16550,2945,12100,25400,7960,83600,16900,7980,12200,13000,6300,13050,20450,23800,12350,9450,3815,17550,17300,12000,23800,4355,23500,22250,10200,3730,5200,33250,6194,6660,32350,NA,8900,6810,6720,3255,6350,3865,42600,8190,31700,NA,6290,8550,7040,4170,1095,3855,7030,12800,6883,32600,30250,2515,120000,8820,16900,NA,9110,23100,73400,11050,3465,4490,3400,8650,784,2520,5990,77638,20750,8150,3450,1840,52500,3060,14550,6620,5680,1170,32400,3165,9750,15600,6510,6820,2510,9480,12200,9520,13150,24650,12100,NA,25450,12550,12800,14100,6210,20700,10550,17350,33350,5590,43600,9770,9620,63300,6150,3815,13700,4330,3040,6130,20100,19550,8090,4435,23400,4650,NA,1475,5340,3420,7120,17850,1020,2925,29950,4615,6250,8240,6890,18350,7740,4165,6050,9920,81400,27650,11400,4940,11700,1835,5610,8400,564,10900,NA,802,7230,6100,10600,5490,14700,14800,2000,12100,5370,2465,5300,12400,2070,15750,2560,10450,164500,12700,64400,8590,5250,3515,7840,4200,9470,16500,6730,NA,20891,8810,7820,1660,14050,7600,14850,1245,39600,9450,15000,8100,28793,12000,3550,21600,4865,31950,7440,4685,11600,7770,1025,3930,4570,18150,1975,12850,287,18400,5050,1055,9990,9930,12100,12650,7010,2475,11850,14900,4085,7850,1155,1365,2130,605,34700,12100,4390,7650,10050,12600,2980,2520,3429,NA,5790,5920,5780,239500,33650,3735,4480,9890,16550,18400,7887,3260,17400,1650,1300,5430,3705,14950,24250,6800,2065,2840,8640,3970,11450,1415,2630,8230,11400,3605,5790,3485,9050,6450,18800,2585,6690,9310,3510,12550,8370,1075,6880,12300,12500,1525,58300,825,18200,11400,8960,6720,78000,11300,40450,7740,15350,1900,22950,2180,14000,4080,15100,3735,12950,1130,5660,16750,15900,6260,1360,4875,5730,1570,992,6550,7840,1180,7680,8960,2815,1410,4930,5530,5150,7884,3435,14150,22900,6110,576,2170,6060,9900,1585,1325,5850,7410,1840,2075,4360,2420,6450,3520,1830,4220,6980,8080,5690,2065,9900,2265,1850,5440,8790,4005,6660,12500,11600,1195,1285,5320,1325,3210,3405,5280,24550,16200,29250,5990,1110,8970,10000,13100,4550,NA,304,1220,1180,3985,1685,3710,10200,11700,4480,15950,6520,13250,2190,9700,5500,2095,1510,9000,1340,1630,3905,4430,3180,3285,11700,7940,9673,96600,7180,7870,8050,6170,7870,7900,1355,733,22061,8700,45050,11250,4240,6870,718,2115,7340,7630,1440,13200,10950,NA,2795,2990,19300,6340,1740,10200,8220,3550,166,16000,4145,2235,NA,8490,6110,862,6840,12800,3170,9570,14000,3690,14700,2610,1830,5750,4350,3450,9640,3310,4310,13000,3005,5330,5490,4470,1295,6070,5600,1470,9660,10400,2195,12765,4640,2955,2830,3865,4645,4810,3400,2965,3295,4785,13850,15800,7420,3940,15800,18650,2450,8710,14900,19550,23600,5040,18050,8900,1315,2635,4890,406,3420,5650,7060,728,6020,6490,5450,9420,2740,7610,5700,12850,20700,11550,1105,3310,570,3230,4370,26050,8070,3940,4015,16850,6190,953,3105,4550,14150,17350,3187,2930,2270,23450,5860,8230,1820,90600,768,9990,9360,1950,7170,6000,538,1045,3530,2690,13950,2790,9650,10550,1300,1205,7100,4465,7130,2035,2575,1490,5640,1115,2520,4555,7600,5525,813,5050,16550,977,6090,1335,2490,6350,40300,7980,2445,7080,17900,3475,2220,12300,1755,803,5600,9364,3000,1675,2215,2445,40100,5770,70700,46100,5270,5540,38700,4750,10900,16950,7540,6300,1280,2480,2100,2425,2585,2955,8460,7730,1145,1745,2600,4840,2800,1940,5120,6460,6720,6720,4235,5180,23800,1270,5820,1395,4840,4645,9510,40000,1565,NA,2980,13150,1110,915,4910,1155,3365,1590,36500,2780,1595,10700,3700,3160,3225,1635,2910,2780,7870,4920,4880,2420,3300,4070,7330,7850,2990,109500,NA,2000,1145,6740,5620,156000,4240,4475,6280,4835,6480,16600,10600,NA,4785,2625,2715,9660,3270,9750,8010,11650,2195,10350,5420,17450,5730,1960,5500,7020,3205,3030,616,6730,3850,NA,1870,1630,2210,3695,1120,6310,8160,5900,2015,10850,1230,2055,4855,2390,3780,382,3800,2145,859,5010,3510,21650,1340,1605,4170,11600,5060,9400,4065,16950,1435,3710,8520,3305,5578,29800,3765,8680,1450,1100,8090,3320,3550,8090,9120,1770,NA,11500,8440,8590,1225,12650,10500,1425,18250,8490,7510,1815,3455,5220,3515,2770,2850,5380,5270,19650,7045,5660,19600,2025,9731,5990,1460,5540,5220,2910,2615,7290,5870,5390,5410,2260,7260,5420,7850,2680,1465,2320,1370,3015,34100,16151,11700,8120,915,8770,7910,6910,8150,1145,1610,3870,NA,5710,9400,16800,538,2760,4245,25600,6670,26800,1695,1580,7010,1010,2540,2715,2250,2695,3820,1565,10750,6140,2610,4640,14150,1880,7640,11700,1150,1080,7830,16000,4815,6220,4745,4325,5380,929,2840,3060,2975,6460,3790,2660,4575,12450,8160,5310,6270,3220,1575,2590,118500,943,2920,3730,3140,717,8870,2435,1635,2570,9370,3690,8550,3610,3670,4390,7620,751,960,2470,4255,6880,1640,4445,2475,5970,1600,10450,5800,1160,4110,4580,2070,5810,6340,9190,6230,460,4435,6290,2775,2730,NA,2460,4970,1270,13300,3840,1460,1420,3405,4500,9220,4620,2800,4549,1670,9770,1460,4580,2210,5170,6580,5080,6190,3440,2235,17650,NA,8300,2400,1500,21950,4595,2055,1585,815,4090,61000,6030,4000,7570,8800,8396,2915,4860,4250,4620,4845,8050,1970,4265,2540,10950,2040,NA,5430,8490,3795,1195,4195,25600,2375,6480,7230,1725,9310,4590,487,3290,2350,17550,5630,2285,4075,1810,1115,2395,66200,3790,1115,4355,6570,1739,5420,1915,2730,3075,4210,12850,4245,1515,1210,3900,21050,5400,5090,2365,1475,4555,8070,6370,567,3298,1045,2749,1795,1622,794,3265,2035,4950,5330,1495,4315,3220,4180,1105,2000,1630,357,6850,8780,5040,5080,3365,5010,2295,5630,2650,6230,2580,10550,6680,1310,1436,1865,21350,5550,1215,5490,1845,7270,7500,2840,3310,1425,2560,13900,3360,5300,5800,1340,4470,8050,4355,3100,7830,5790,951,9950,2490,4165,5150,2970,2090,6180,194,3375,2105,787,9550,5410,15950,1015,1615,4950,4560,4740,792,1470,2170,3610,1815,3555,6405,12050,1850,6350,7480,9380,5790,3780,2200,1475,917,9110,4480,NA,6720,4960,3590,5470,3905,722,1880,544,9000,1935,9590,695,1935,12200,4850,2025,4990,5920,2385,481,1465,1730,5400,2060,569,1095,3815,2180,2930,1700,1600,1309,3260,1315,1525,2605,504,1215,4160,6280,2610,1865,10600,3865,3830,5270,3570,2245,1160,8590,3362,NA,1232,5240,1385,4046,3445,1315,1710,1580,6120,11600,758,7780,2515,3495,2270,2450,1650,4915,3480,839,12150,4870,7930,1160,9660,4700,1310,378,4675,546,1505,809,6490,3500,3330,4650,7380,1295,2910,1490,2580,7430,2070,3330,6000,9860,1455,5780,7210,1225,3220,7720,384,1391,2045,707,5890,2290,2065,4010,3105,803,4415,6150,3740,6810,3200,2250,3065,1185,2645,1330,3410,11400,2415,6020,2980,2325,816,5850,3760,3975,1715,1500,2050,626,2185,3095,4100,4905,3130,1795,2240,307,3205,6600,3280,1355,1270,2710,1255,4375,2435,2440,1445,5750,2730,2195,6940,3915,6420,3760,876,2685,474,3550,2080,4305,1405,2520,2265,2795,4430,1515,1450,3075,15700,3995,2660,6670,3535,4120,1900,15450,894,1235,7780,5130,639,2695,6690,2005,2940,17950,3992,4295,2705,5130,2250,5580,3470,22450,2300,2160,4055,3690,12929,7950,2295,2325,1785,2525,1305,482,3610,1600,2300,3880,3010,423,8980,495,1905,1540,14000,2650,3075,5430,4060,3060,1646,3805,2810,4460,4075,7210,869,2205,6500,3030,3000,1300,5550,5870,1540,994,1640,997,2330,2795,1000,5920,1400,4945,1490,4150,4445,6150,2790,1050,3245,610,756,2215,1565,878,4030,2590,2100,12950,3360,5100,2165,501,737,620,6470,3470,1410,1357,589,3950,1260,3115,1370,10600,313,3130,4165,22550,2429,8910,10850,230,3040,857,150,2810,3135,8010,1415,5590,7160,6840,1635,4025,643,914,2180,384,5080,3055,3105,2980,2265,2705,2830,6680,512,10450,818,2675,2235,2625,16700,3250,2440,446,2880,4580,24650,485,805,4620,2610,2910,2490,1400,460,4330,4270,3030,2915,58000,3165,661,1300,1950,2380,4835,3490,202,18500,1710,559,7420,532,9495,2800,1330,1020,1480,634,819,3730,2295,701,2290,536,665,408,387,998,155 -"2019-09-19",49150,82700,157500,329000,129000,245500,327500,160942,1257000,233500,91200,42900,42250,238000,236500,25400,210000,43550,199000,71900,135500,138500,525000,102500,169000,71000,65200,230000,35450,101000,99700,121500,95700,435000,12400,64252,48120,249000,27550,79500,13200,29550,12200,13450,14700,149500,356000,7660,45750,8230,46850,33800,50000,99100,85900,40100,77100,136000,37000,30700,16650,237500,96700,105000,169100,290197,12800,113500,51100,35350,35950,49800,141000,41300,41150,18300,253500,41750,60000,99700,220183,201500,30000,24750,84100,6180,23900,196000,64200,229500,29850,42571,70100,33600,72900,7180,4705,72000,19550,26950,5070,26800,40750,25550,78700,349300,584000,18600,2520,91500,4765,45300,43200,184000,28350,18800,177500,87500,63300,176900,42250,388500,68700,25700,27700,34000,74200,18100,48100,169000,35300,102000,13300,43100,70700,62100,86800,20050,117500,NA,48350,34900,12000,63700,54100,246500,94000,7480,20900,82300,5320,14300,48650,35345,42200,90000,15700,600000,80000,44550,3740,10950,4450,7510,5340,7050,85863,52600,1136000,8120,6430,4850,11900,NA,16050,46950,143000,13250,14150,5780,33700,NA,55100,12300,81189,54000,21100,30450,56700,30750,148000,13600,14550,22950,159500,15200,19200,94900,15450,13917,13050,36100,74700,41100,31900,20550,221500,22550,84300,9090,12450,31600,22200,108000,76500,19050,26700,44700,9290,21700,220500,9920,61800,5240,47750,14200,22100,30450,16600,78000,65100,12800,22400,76799,9940,129000,53600,5210,96000,39300,34000,NA,16850,96300,12300,151500,34550,21850,11250,4335,32250,23100,18850,24600,9650,63900,13050,69800,17250,30800,34550,34600,44800,20700,22550,19400,12450,2790,21050,47650,37600,3930,48000,42400,2175,31350,51200,42850,4300,31100,87900,41350,13250,2785,27238,29200,17600,30300,97700,44450,38950,28850,26250,29150,2975,14200,18100,57700,51100,594,24300,6130,23400,67100,6780,62400,21600,3385,18000,50500,2130,39850,34750,20300,8120,18300,48350,16950,6070,23200,32100,5920,40600,57100,129500,51000,20450,7281,65500,23700,6280,39800,62200,29600,12700,12600,19650,42500,15700,50148,19650,40013,10750,14900,20150,52800,33550,NA,1350,3840,15950,21700,451000,9930,6290,2200,26200,4315,18600,26950,4810,58300,NA,5200,9709,9390,14550,6980,44577,46850,15800,NA,9880,14350,32400,2165,704,11450,33150,17000,9620,8730,160000,7300,46150,16000,12500,9400,18400,21550,337500,4845,20800,6640,67100,23200,71600,39650,35200,3720,35850,7270,104500,3840,31300,5910,NA,12950,25950,16550,47900,8540,11250,6100,23750,16950,5200,4305,8560,88300,32850,34500,26450,13850,40800,21100,14450,68700,10850,25100,10200,17550,28221,15550,NA,8260,3117,23050,19150,7080,41550,27950,2015,NA,26100,11550,27000,9180,87900,31250,15200,16050,8390,8200,9860,87000,15450,32800,11500,13750,20950,22750,16550,27600,22600,50700,21500,10200,5780,2380,55700,8770,2930,25400,6620,5950,795,7820,11150,3305,10250,3105,13200,22000,13550,11200,19600,84300,8400,17350,1600,24379,7850,49150,495500,17150,9450,23550,57900,9300,36300,5920,5670,10200,6260,11100,11000,641,9500,20950,11400,30500,2230,5770,9100,5780,95300,31000,15900,847,3640,7330,15852,20000,10750,7300,6000,2655,33200,11250,19100,6170,35250,27950,3355,37836,171000,9350,78000,1930,37450,13950,7790,NA,8500,62600,29900,34750,1145,76400,39000,17450,5150,4680,1510,5200,54500,2560,7850,16550,24550,2900,38400,10500,15900,7200,45550,36050,26250,9930,7350,7720,12100,35900,24200,16750,4135,10450,14400,48550,5210,2935,17100,3305,7740,37450,15150,13250,38100,3650,171000,13900,12800,70000,9290,8650,20500,16200,21500,24600,27355,22850,4820,13450,34200,9520,13700,6880,11350,2275,18400,9710,3275,22600,9240,3035,2690,5350,12600,1220,NA,3575,7890,4455,17750,5110,2195,19850,54700,10100,8180,37500,9660,5680,121000,1720,6260,5430,23100,416,10600,18150,23900,3640,3385,8070,NA,9070,16750,2940,12450,24000,8000,83700,16700,8180,12150,13000,6210,13450,20300,23500,12300,9280,3840,17400,16600,12300,23400,4360,24200,21850,10100,3805,5150,33300,6378,6660,31600,NA,8960,7020,6770,3255,6280,4070,44350,8300,32300,NA,6380,8590,7900,4425,1090,3755,7030,12950,6949,32000,30000,2510,122000,8920,16550,NA,9040,23150,75700,11300,3725,4485,3405,8590,784,2520,6120,80488,20350,8250,3630,1840,52300,3130,14550,6820,5680,1165,32650,3320,9800,16000,6580,6770,2505,9550,11950,9500,13000,25050,12250,NA,25500,12500,12800,14050,6270,19350,10450,17650,33350,5720,42900,9700,9550,62000,6210,3930,13600,4475,3035,6290,22350,20900,8150,4425,23350,4570,NA,1525,5380,3450,7120,17950,1025,2910,30200,4600,6440,8350,7110,18300,7740,4105,6030,9790,81500,27700,11300,5000,11600,1835,5610,8310,564,11000,NA,811,7290,5940,10800,5510,14700,14750,2065,11700,5170,2525,5330,12350,2120,16000,2580,10550,164500,13000,63800,8500,5300,3485,7870,4170,9390,16200,6730,NA,21242,8830,7790,1705,14000,7690,14850,1240,40700,9680,15000,8170,28173,12150,3510,21400,4870,32000,7440,4620,11650,7690,1025,3930,4580,17750,1895,12700,287,18450,5060,1030,10000,9950,11800,12600,7150,2465,12000,14850,4185,7850,1145,1365,2125,605,34650,12050,4340,7320,10050,12750,3040,2520,3443,NA,5750,5890,5760,240000,33700,3700,4450,9880,16150,18300,8159,3225,17400,1655,1310,5400,3820,15200,24250,6750,2095,2640,8850,4045,11600,1405,2615,8260,12000,3610,5500,3505,9050,6540,18650,2605,6690,9280,3460,12650,8520,1070,6830,12150,12450,1530,58200,824,18100,11450,8910,6740,77400,10750,40550,7540,15350,1950,23200,2140,14150,3980,15300,3700,12900,1140,5680,16750,15900,6450,1370,4875,5770,1575,966,6580,7840,1165,7720,9450,2855,1220,4925,5490,5120,7933,3475,14000,22850,6000,567,2190,6150,9900,1610,1320,5790,7400,1915,2070,4360,2370,6470,3520,1815,4270,7010,8090,5680,2075,9610,2275,1855,5610,8830,3950,6580,12700,11850,1230,1165,5300,1320,3255,3460,5250,24550,16200,29250,6020,1115,8940,10200,13150,4545,NA,306,1220,1250,4000,1670,3710,10050,11700,4480,15850,5730,13100,2330,9830,5470,2210,1500,9020,1370,1675,3910,4450,3000,3315,10900,8150,9801,96700,7310,7190,8080,5900,7910,8050,1355,723,21981,8600,45100,11300,4240,7030,725,2135,7460,7640,1440,13000,10900,NA,2810,2995,18900,6410,1770,10300,8250,3495,169,15300,4075,2230,NA,8650,5980,893,6900,13400,3170,9570,13900,3700,14700,2535,1830,5700,4310,3420,9520,3420,4360,13050,3010,5350,5470,4605,1295,6110,4705,1480,9890,10650,2190,12582,4690,2820,2765,3880,4630,4910,3400,2945,3380,4800,13750,16550,7470,4010,15750,17500,2440,8610,14950,19700,22900,5040,18250,8790,1315,2615,4970,408,3425,5700,7000,738,6040,6350,5450,9380,2740,7670,5700,13400,20450,11650,1090,3315,576,3225,4430,25900,8090,3640,4070,17000,6180,1005,2925,4675,14000,17150,3183,2935,2235,23350,5850,8220,1795,90000,775,10050,9420,1940,7200,5900,546,1065,3560,2670,13700,2860,9680,10450,1300,1200,7050,3990,7410,2055,2425,1500,5650,1105,2435,4605,7540,5492,814,4960,16600,966,6050,1300,2470,6580,40300,8040,2475,7200,17650,3370,2220,12500,1705,809,5710,9461,3005,1635,2240,2485,40050,5720,70900,46100,5230,5710,38850,4830,12000,16800,7230,6280,1290,2550,2100,2495,2540,3035,8570,7720,1170,1680,2595,4295,3210,1910,5300,6460,6830,6740,4230,5190,23800,1340,6050,1385,4835,4645,9500,40000,1595,NA,2980,13100,1160,930,4930,1155,3375,1570,36000,2880,1650,10400,3665,3285,3235,1640,2945,2780,7860,4915,4915,2440,3395,4200,7150,7860,2990,110000,9330,2005,1140,6850,5570,154500,4230,4535,6280,4805,6520,16450,9400,NA,4870,2620,2695,9650,3280,9300,7940,11600,2195,8700,5670,17600,5750,1960,5500,7070,3225,3045,619,6800,3695,NA,1895,1615,2220,3749,1120,6310,8280,5840,1940,10850,1220,2050,4780,2360,3780,382,3915,2145,860,5000,3505,21750,1330,1580,4170,11650,5150,9370,4045,16850,1435,3750,8520,3420,5559,29700,3765,8660,1455,1100,8010,3370,3665,8090,9200,1770,NA,11450,8430,8580,1215,12600,10350,1415,17400,9000,7390,1815,3490,5400,3515,2830,2842,5340,5250,20850,7035,5800,19800,2035,9870,6050,1510,5680,5210,2970,2560,7610,5900,5350,5610,2255,7420,5420,7880,2685,1455,2320,1395,3015,33750,16276,12950,8120,880,8850,7790,6800,7750,1160,1655,3945,NA,5700,8790,17650,544,2845,4320,25800,6870,27500,1820,1575,7010,1025,2520,3230,2200,2705,3800,1525,10800,6130,2585,4725,13800,1910,7490,11950,1140,1060,8030,16200,4820,6430,4745,4465,5310,924,2755,3060,2915,6400,3885,2710,3815,12000,8130,5200,6240,3220,1540,2570,116500,948,2855,3810,3130,729,8820,2415,1635,2645,9530,3715,8180,3575,3775,4395,7660,757,940,2985,4175,6570,1620,4455,2435,6010,1590,10700,5810,1160,4095,4700,2030,5740,6460,9230,6230,453,4630,6300,2745,2725,NA,2505,4965,1260,17250,3840,1555,1450,3420,4370,9500,4535,2790,4564,1665,9770,1460,4590,2205,5170,6740,5110,6180,3450,2275,17400,NA,8290,2620,1530,22350,4510,2055,1580,761,3390,60900,6030,3995,7540,8820,8218,2950,4865,4285,4720,4960,7950,2030,4230,2520,11000,2090,NA,5480,8450,3685,1200,4190,25500,2390,6600,7090,1770,9330,4700,497,3250,2355,17200,5760,2360,4080,1770,1150,2500,65900,3844,1190,4395,6620,1723,5340,1920,2745,3130,4155,13100,4240,1520,1210,3965,18550,5450,5220,2370,1505,4610,8220,6590,572,3226,1040,2749,1785,1631,792,3335,2145,4860,5230,1495,4330,3210,4130,1090,2045,1630,353,6820,8810,5100,5500,3400,5040,2275,5630,2655,6230,2555,10550,6750,1340,1450,1870,22050,5550,1195,5500,1700,7480,7540,2855,3315,1415,2560,13700,3345,5360,5810,1344,4495,8030,4350,3120,7850,5420,948,9910,2400,4065,5030,3000,2150,6220,197,3395,2105,787,9250,5410,15850,1020,1595,4945,4575,4840,775,1510,2190,3610,1810,3520,6391,12000,1910,6375,7380,9420,5640,3460,2205,1360,917,9400,4570,NA,6420,4910,3590,5380,3945,726,1820,557,8960,1930,9430,752,1955,11800,4940,2060,4990,5910,2300,480,1485,1755,5330,2085,564,1105,3300,2150,2925,1870,1605,1322,3240,1325,1440,2605,507,1205,4160,6280,2630,1855,10400,3930,3820,5270,3630,2275,1175,8730,3468,NA,1221,5150,1410,3903,3460,1320,1715,1590,6170,11800,786,7950,2505,3505,2270,2250,1645,4915,3495,839,12200,4900,7900,1200,9760,4750,1300,378,4715,575,1485,819,5450,3500,3330,4675,7655,1360,2930,1445,2525,7740,2080,3360,6000,9650,1595,5830,7230,1225,3270,7250,386,1400,2150,720,6000,2420,2055,3940,3110,804,4430,6150,3750,6920,3235,2250,3170,1255,2695,1330,3435,11050,2445,6050,2990,2330,848,5850,3770,3880,1680,1380,2007,645,2185,3135,4110,4950,3125,1800,2215,310,3220,6590,3255,1365,1240,2720,1410,4475,2405,2400,1445,5780,2720,2200,7080,3925,6450,3765,873,2690,502,3575,2110,4340,1400,2535,2240,2770,4440,1505,1390,3100,15700,4000,2650,6890,3520,4010,1895,15800,896,1230,7850,5080,639,2615,6660,1935,2880,17900,3963,4585,2725,5190,2250,5620,3470,22550,2305,2165,4025,3810,13025,8010,2300,2350,1805,2530,1305,483,3820,1630,2300,3890,3020,423,8890,495,1900,1540,14300,2640,2990,5350,4045,3070,1603,3860,2825,4400,4075,7180,860,2200,6540,3100,3000,1255,5580,6020,1590,984,1635,1010,2405,2815,1000,6010,1395,4945,1490,4200,4400,6090,2900,1080,3225,610,758,2220,1595,870,4055,2615,2100,13000,3340,5020,2245,500,815,619,6460,3510,1470,1352,592,4000,1255,3150,1365,9450,307,3340,4195,22100,2405,9950,11900,244,3065,867,150,2865,3125,8100,1550,5480,7100,6920,1700,3960,613,914,2560,383,5140,3055,3150,2970,2360,2990,2850,6680,530,10500,761,2675,2240,2710,16600,3270,2435,456,2900,5100,24750,485,805,4720,2700,2920,2490,1385,470,4345,4270,3035,2970,58300,3165,660,1315,1950,2380,4810,3485,200,18500,1685,555,7490,536,9605,2815,1500,1035,1420,631,839,3770,2295,701,2290,536,677,408,387,998,155 -"2019-09-20",49200,82200,157000,338500,129500,248500,329000,167628,1262000,234000,92200,44200,42850,238500,237000,25550,214000,44000,200500,72600,135500,139500,521000,103500,168500,71100,65900,227000,36900,101500,102000,124000,95700,439000,12600,65649,50312,251000,27550,81600,13450,29250,12300,13450,14600,152000,361000,7720,44000,8270,47500,33700,51200,99100,85000,39950,76600,134000,36650,30800,16850,234000,96200,105500,167600,290688,12950,113500,51200,35300,36400,48450,142500,41050,41150,18400,261500,41900,62800,101000,221619,200000,30700,24750,84100,6250,23750,197100,63400,231000,29300,42129,71000,33800,73200,7270,4660,75800,19800,27250,5110,27000,40500,25850,79000,346868,594000,18650,2550,93500,4775,45500,44050,176000,28550,18700,179500,89900,62500,176300,41900,388400,69200,25950,28200,34400,73000,18400,48600,169500,37050,100200,13450,43700,70800,62700,87700,20550,117500,NA,49100,36550,12000,63700,53900,247000,95500,7270,20600,87000,5330,14600,49200,36203,43550,90500,15950,605000,80600,44650,3835,10300,4370,7760,5400,6940,83894,53300,1152000,8160,6430,4805,12000,NA,16250,47300,141500,13450,14450,5870,33250,NA,55000,12250,81760,55200,21400,31100,57800,30950,149500,13750,14900,22700,159700,14550,19000,95100,15500,14061,13250,35900,74800,40600,32450,20300,223500,22750,84100,9090,13100,31200,22000,108500,76500,18950,26600,45350,9130,21750,223000,10100,62600,5110,48100,14250,22450,30600,13200,79600,65100,12950,22550,76105,10100,133000,53900,5130,98800,39850,34150,NA,16850,96400,12600,158500,34400,22050,11300,4285,32900,23450,19300,24450,9770,64500,13200,70300,17650,31050,34700,35200,45100,21150,24200,19350,12350,2760,22050,47450,37750,3925,47950,42550,2170,31450,52000,43200,4245,30550,88500,41200,13200,2800,27335,29500,17450,30700,97100,45000,39550,28950,26000,29300,2940,13950,17950,57600,49700,582,25650,6140,23200,66700,6850,63000,21600,3425,17950,50700,2130,39900,34300,20350,7970,17550,48650,16950,6060,23400,32800,5980,41350,55900,128500,50200,20650,7147,66600,23300,6520,38550,62900,29950,13100,12950,20300,42800,15650,50342,19450,40423,10800,14950,19850,52600,33650,NA,1365,3845,15850,21500,447000,10050,6250,2210,26650,4235,18700,27400,4850,57700,NA,5190,9709,9400,14950,6950,45203,47000,15250,NA,10000,14350,32600,2160,708,11550,33400,17350,9610,8710,161000,7000,46350,15700,12700,9400,18300,21800,340000,4820,20700,6850,69900,23700,71600,40150,34400,3725,35850,7350,107500,3715,32300,5939,NA,12950,25400,16500,48200,8490,11300,6090,23900,16950,5200,4380,8580,87500,32900,34300,26700,13900,40700,21300,14250,68300,10750,25150,10350,17400,28317,15300,NA,8340,3081,23300,19250,7080,41150,27850,2025,NA,27500,11450,27000,9250,88500,31350,15400,16100,8570,8080,9870,86800,15450,32700,11500,13650,21950,23000,16500,27500,22800,50800,21700,10400,5790,2380,55900,8700,2920,26000,6700,5960,773,7800,10850,3335,10150,3090,13150,21950,14300,11250,20100,84600,8230,17450,1590,24331,8140,49850,493500,17100,9450,23850,57800,9670,36050,5710,5660,10700,6400,11150,11000,642,9530,21150,11550,30500,2255,5940,8980,5790,93900,30650,15650,848,3725,7300,15805,20200,10850,7430,6140,2740,33500,11350,19400,6340,35200,28850,3360,37202,171000,9440,77600,1930,36950,14150,7780,NA,8470,62800,30000,35700,1120,76800,39050,18300,5090,4675,1525,5070,54900,2600,7450,16600,24600,2855,38850,10350,15500,7110,45500,35400,26450,9960,7980,7780,12450,35650,24500,17000,4150,10400,14200,48750,5180,2935,17150,3310,7870,37800,14900,12800,36650,3860,168000,13750,12650,69300,9250,8540,20950,16500,21050,24200,26466,23000,4760,13400,33850,9500,13800,6850,11450,2270,19850,9800,3295,22850,9250,3130,2885,5430,12550,1230,NA,3400,8040,4405,17950,5110,2190,20100,54300,10400,8210,37450,9680,5610,120500,1655,6220,5310,22650,412,10600,18150,23650,3700,3385,8090,NA,9120,16700,2940,12100,24150,7930,83800,17100,8140,12000,12900,6240,13100,20250,23650,12350,9320,3880,17500,16000,12300,23750,4410,23600,21700,10350,3860,5150,32750,6562,6620,32250,NA,8830,7140,6650,3255,6320,4165,44300,8330,32000,NA,6330,8590,7540,4355,1120,3740,6990,12950,6855,33000,30000,2470,122500,8780,16200,NA,9000,23450,77700,11300,3620,4500,3430,8570,784,2530,5910,81471,20550,8360,3880,1845,51300,3220,14800,6800,5780,1195,32600,3445,9810,15800,6580,6770,2510,9350,12150,9550,13150,26300,12300,NA,24900,12600,12800,14800,6380,19700,10500,17900,32700,5750,42550,9800,9600,61800,6260,3925,13550,4450,3030,6420,23800,20750,8170,4380,23700,4595,NA,1540,5480,3450,7120,18100,1020,2885,30200,4630,6350,8290,7120,18150,7740,4115,6240,10000,80200,27550,11450,4945,11600,1795,5510,8280,561,11500,NA,810,7370,6020,10750,5500,15050,14650,2075,11950,5340,2520,5350,12450,2205,15900,2620,10500,169000,12900,63300,8410,5530,3590,7990,4175,9310,16600,6720,NA,21217,8870,8180,1675,14000,7690,14650,1235,40900,9500,15000,8230,29079,12100,3485,20900,4870,32000,7490,4550,11700,7650,1015,3860,4690,17850,2025,12350,289,19000,5070,1025,9890,9950,11850,13000,7050,2470,11850,14850,4170,8040,1160,1385,2115,613,35300,11850,4375,7290,9910,12550,3115,2520,3514,NA,5770,5720,5770,244000,33800,3780,4385,9880,16350,18000,8821,3220,17800,1665,1310,5400,3750,15050,24250,6740,2095,2740,8880,4080,11650,1405,2615,8240,11600,3600,5260,3475,8970,6920,18550,2630,6680,9220,3475,12700,8410,1060,6780,12250,12400,1575,58200,824,18200,11900,8870,6740,79500,10850,40650,7550,15200,1945,22900,2140,13950,4090,15650,3705,12950,1145,5770,16800,15800,6370,1365,4815,5820,1555,1000,6620,7880,1190,7720,9860,2960,1360,4970,5470,5000,7766,3490,14200,22950,6010,568,2210,6120,9630,1600,1330,5870,7460,1900,2030,4365,2260,6490,3480,1810,4240,7200,8100,5690,2280,9750,2265,1825,5540,8860,3975,6550,12750,12000,1210,1195,5350,1335,3225,3470,5300,24550,16200,29200,6000,1115,8870,10150,13200,4550,NA,302,1260,1465,3960,1715,3710,10000,11750,4480,16050,7040,13000,2275,9800,5640,2210,1455,9080,1370,1640,3930,4345,3030,3315,11000,8360,9909,96700,7660,7580,8080,6220,7850,8490,1355,711,21941,8580,45200,11300,4460,7030,731,2150,7410,7690,1430,13900,10800,NA,2835,3000,19800,6340,1735,10400,8250,3550,170,15000,4095,2230,NA,8630,6040,888,6900,13700,3145,9570,14100,3705,14650,2520,1860,5600,4335,3405,9550,3385,4435,13100,3140,5620,5460,4600,1285,6060,5080,1465,10000,10800,2195,12536,4590,2765,2780,3855,4645,4910,3440,2890,3410,4765,13800,16400,7430,4030,15850,17700,2420,8400,15500,19900,23900,5080,17900,8700,1315,2785,5020,403,3980,5730,6990,738,6040,6350,5440,9470,2775,7790,5750,13500,20500,11600,1085,3350,574,3280,4465,26000,8000,3760,4100,16850,6170,976,2860,4690,14350,17550,3177,2910,2200,23100,5880,8230,1830,89900,765,9840,9370,1935,7150,5910,534,1130,3550,2730,13500,2820,9810,11250,1270,1205,7150,4045,7290,1975,2470,1500,5670,1110,2475,4775,7480,5517,816,4760,16450,950,6110,1300,2520,6510,40900,7970,2520,7250,18100,3425,2220,12500,1680,786,5650,9586,2940,1660,2300,2485,40800,5860,71100,46150,5160,5600,38900,4850,12300,16750,6960,6210,1265,2550,2100,2460,2560,3010,8800,7750,1160,1720,2750,4410,4170,1925,5170,6450,6860,6730,4250,5190,24000,1335,6420,1385,4835,4750,9500,39750,1580,NA,2980,13000,1115,935,4980,1135,3320,1565,36200,2955,1650,10150,3650,3330,3545,1635,2945,2780,7900,4910,4890,2430,3520,4165,7320,7950,2990,108500,9040,1985,1195,6740,5800,154500,4200,4535,6310,4880,6650,16650,10650,NA,4875,2675,2600,9670,3290,8990,7940,11500,2195,9080,5540,17650,5720,1960,5500,7080,3225,3075,626,6910,3815,NA,1885,1620,2150,3854,1105,6370,8300,5890,1960,10800,1210,2055,4815,2395,3780,378,3885,2135,864,5010,3580,22000,1300,1580,4170,11700,5100,9290,4055,16900,1425,3765,8650,3240,5549,29150,3735,8700,1455,1100,8030,3325,3595,8090,9100,1770,NA,11350,8380,8740,1220,12600,10350,1420,18600,8970,7400,1815,3510,5380,3535,2795,2842,5340,5270,21200,7094,5620,19600,2045,9821,6410,1485,5700,5170,2920,2585,7450,5950,5380,5750,2280,7390,5420,7930,2810,1440,2510,1400,3030,34000,16327,12700,8180,863,8850,7780,6770,7640,1155,1650,3810,NA,5750,8360,18700,546,2815,4305,26450,7300,27600,1890,1560,7010,1025,2515,3230,2280,2790,3800,1590,10850,6160,2580,4730,14600,1905,7510,11900,1135,1065,8030,16150,4775,6360,4715,4480,5430,940,2740,3060,2945,6360,3840,2680,3980,12300,8230,5230,6220,3220,1560,2660,119000,944,2900,3625,3145,729,8800,2415,1635,2600,9760,3755,8450,3605,3790,4350,7640,747,910,2900,4075,6290,1630,4565,2420,5950,1580,10800,5760,1160,4085,4640,2025,5660,6620,9340,6290,455,4460,6360,2685,2725,NA,2530,4835,1255,15800,3845,1680,1420,3470,4585,10000,4680,2800,4604,1700,9800,1460,4700,2185,5160,6830,5170,6200,3400,2265,16800,NA,8280,2595,1585,22350,4565,2070,1595,721,3735,60300,6020,3995,7570,8770,8208,2930,4920,4285,4760,4950,7930,2010,4215,2550,10650,2080,NA,5490,8450,3690,1195,4180,26400,2465,6590,7250,1770,9300,4990,492,3315,2350,17500,5910,2545,4115,1770,1125,2525,65900,3853,1185,4345,6650,1771,5430,1955,2725,3160,4215,13250,4150,1500,1210,3970,19050,5270,5080,2440,1735,4630,8190,6400,572,3236,1045,2778,1805,1618,789,3300,2080,5250,5320,1490,4305,3210,4285,1140,2150,1630,357,6910,8840,5150,5320,3395,5070,2300,5630,2615,6230,2595,10500,6710,1355,1460,1880,22000,5620,1185,5650,1695,7500,7670,2905,3350,1400,2555,13750,3280,5650,5880,1316,4580,8070,4315,3125,7890,5510,950,9800,2410,4250,5410,3055,2125,6200,194,3340,2080,787,9450,5410,16150,1010,1615,4925,4615,4760,856,1515,2200,3595,1825,3510,6391,11600,2015,6550,7370,9160,5457,3540,2150,1435,917,9400,4750,NA,7100,5070,3590,5550,4000,726,1865,562,9010,1920,10150,760,1955,11600,4945,2055,5000,5900,2310,472,1490,1805,5440,2090,556,1110,3750,1938,2925,1910,1600,1309,3205,1330,1445,2595,507,1205,4140,6280,2655,1850,10200,3940,3830,5310,3545,2300,1200,8680,3422,NA,1238,5130,1400,3961,3495,1325,1690,1800,6130,11850,789,7960,2490,3470,2265,2315,1645,4880,3520,839,12250,4885,8140,1200,9880,4665,1300,372,4685,544,1575,819,6820,3460,3330,4715,7530,1310,2920,1410,2530,7750,2085,3460,5980,9800,1505,5830,7350,1225,3185,6650,388,1400,2115,711,5940,2425,2045,3860,3165,797,4435,6080,3745,6870,3240,2250,3120,1245,2800,1355,3405,11350,2470,6060,2960,2335,865,5850,3730,3920,1620,1410,1968,637,2165,3165,4190,4815,3160,1795,2275,311,3200,6600,3335,1390,1250,2730,1430,4480,2425,2405,1455,5550,2715,2185,7260,3925,6420,3765,879,2720,496,3605,2090,4360,1380,2570,2155,2805,4420,1525,1375,3080,15550,3990,2650,7030,3515,4040,1910,16000,900,1210,7900,5040,639,2605,6550,1910,2805,17950,3943,4715,2730,5160,2250,5610,3490,23350,2315,2160,3985,3805,12929,8020,2350,2475,1760,2555,1320,485,3820,1745,2300,3875,3015,423,8990,495,1925,1540,13900,2670,3015,5300,3990,3110,1627,3855,2800,4450,4075,7200,858,2200,6510,3115,2995,1215,5700,6020,1560,983,1680,989,2415,2830,1000,6040,1400,4945,1490,4145,4405,6130,2820,1070,3165,610,766,2220,1635,870,4075,2585,2110,12600,3370,5020,2225,500,780,612,6630,3590,1405,1334,596,4015,1400,3100,1375,9500,307,3210,4225,21550,2445,12900,11100,241,3050,863,150,2825,3120,7830,1670,5470,6990,7100,1700,3945,599,914,2940,376,6150,3045,3125,2955,2360,3060,2900,6680,523,11000,800,2705,2270,2630,16600,3260,2540,449,2905,5360,24850,485,805,4900,2735,3010,2460,1430,470,4340,4385,3010,2990,58300,3190,674,1305,1900,2395,4545,3500,201,19200,1685,549,7500,528,9688,2785,1400,1020,1430,605,839,3815,2290,701,2160,536,686,408,387,998,155 -"2019-09-23",49300,82800,157000,317000,133000,251500,323500,163330,1263000,231000,91300,43800,42850,241000,237000,26350,212000,46400,200500,72700,134500,137500,522000,104000,169500,71600,65100,228500,36350,103000,102500,124500,97900,435000,12500,65748,48692,245500,27600,81400,13500,29350,12350,13750,14250,154000,356000,7630,47350,8370,47050,33950,50700,97900,83900,39800,75700,135000,37650,30650,16950,234500,97300,106000,171500,283323,12800,115500,51400,35550,36000,48450,144000,41100,41000,18100,262000,41250,62100,101500,217311,194000,31500,24650,84400,6240,23550,195600,64200,233000,28550,40901,69900,33500,72400,7210,4705,77300,19800,27300,5030,26200,39950,26000,78200,347938,589000,18900,2520,94200,4785,46000,42250,171400,27700,18900,180500,91900,62500,172800,42200,390000,68700,25650,28050,34650,71600,18250,48150,166500,37600,99900,13300,43000,71100,63500,88100,20800,117000,NA,48150,36400,11700,64000,52300,253000,95400,7400,20900,86500,5470,14450,50900,35631,43050,88500,16000,597000,80200,44250,3820,9910,4380,7660,5360,7200,83106,52500,1177000,8100,6480,4725,12150,NA,16050,46300,139000,13300,15000,5810,33200,NA,55000,11900,80426,55400,21300,30550,56800,30750,149500,13550,15150,22900,160200,14050,18500,94400,15250,13822,13000,34600,73500,42000,32800,20050,222500,23250,83700,9120,13050,31700,21950,112500,76500,18850,26600,45200,8810,21550,220000,10100,62500,5220,47850,13800,22550,30500,14600,77800,64200,12750,24450,76006,9910,130000,53200,5060,98600,39950,33500,NA,16450,92800,12450,158500,34450,21400,11000,4235,32650,22900,19700,24200,9880,64500,13050,68900,17500,31350,34100,34700,45300,21300,24500,19100,12200,2785,21650,47000,37150,3950,48000,42650,2160,32700,56300,42100,4125,31550,88500,41250,13250,2820,27335,29500,17100,29550,97000,43850,40750,28600,25700,28700,2880,13500,18000,57600,49350,583,25650,6110,22850,65800,6830,62700,21100,3425,17950,50500,2145,39650,34200,20000,7790,17450,48650,17150,6050,23400,32600,5920,41250,56200,128500,50200,20650,7205,65900,23700,6500,38100,61900,29750,13050,12650,20300,42300,15650,49468,19100,39741,10600,14900,20200,52600,33600,NA,1400,3835,16100,21300,447500,10050,6390,2215,26900,4205,18700,27050,4995,55400,NA,4985,9968,9250,14950,6770,45124,46750,15100,NA,9940,14050,32400,2110,701,11250,34200,17150,9740,8660,162000,7100,45850,15900,12350,9330,18400,21500,335000,4750,20700,7120,67900,24000,71100,40300,34300,3745,35850,7220,104000,3690,32850,5910,NA,13000,25250,16400,46950,8350,11450,6050,23550,17500,5190,4430,8360,88100,32600,33750,27600,13800,40650,20450,14000,68600,10550,24600,10050,16950,27602,15400,NA,8440,3108,23650,18950,7140,41000,27850,2035,25500,27900,11250,26450,9100,87200,31250,14950,15800,8400,8080,9800,85800,15400,34350,11350,13550,21500,23000,16350,27900,22800,50000,21550,10300,5690,2385,55500,8630,2880,25300,6650,6000,773,7620,10700,3265,10150,3100,13150,21650,14400,11750,20100,84400,8120,17300,1585,24039,8070,49700,497000,16600,9350,24000,58000,9480,37100,5650,5610,10550,6430,10900,10800,643,9280,20850,11550,30300,2220,5810,9040,5660,94300,30250,15800,845,3790,7320,15805,20100,10800,7730,5910,2725,33000,11100,18950,6350,34900,29150,3385,37251,171000,9370,78000,1970,36150,14150,7870,NA,8400,62800,29300,35350,1105,74900,39250,18700,5100,4675,1500,5200,55200,2565,7300,16650,24250,2830,38850,10450,15950,7000,45050,35200,25900,9960,8030,7490,12250,36200,23950,16750,4160,10400,14100,48950,5690,2935,16750,3420,7780,36550,15000,12800,36850,3505,167000,13800,12500,68800,9060,8390,21350,16150,20350,23950,26812,22800,4460,13400,33850,9380,13800,6860,11500,2250,18700,9660,3295,23500,9330,3045,2895,5350,12600,1280,NA,3380,7740,4400,17650,5110,2205,19800,54200,10100,8340,38700,9590,5600,120000,1670,6220,5280,22200,408,10300,18200,23000,3705,3325,8100,NA,8980,16650,2940,12000,24350,7900,84200,16750,7950,12050,12900,6260,13250,20250,23800,12100,9300,4075,17200,16350,12300,23650,4630,22550,21700,10150,3895,5130,31550,6436,6410,32550,NA,8890,7110,6550,3255,6340,4125,44000,8260,32100,NA,6330,8290,7410,4470,1130,3740,7170,12900,6658,33350,30100,2470,121000,8760,16150,NA,9100,23500,77200,11450,3615,4405,3430,8470,796,2585,5710,81569,20050,8200,3840,1870,51400,3205,14700,6780,5790,1195,32500,3535,9760,15550,6470,6910,2490,9340,12300,9520,13000,26650,12200,NA,24500,12350,12850,14950,6810,19100,10600,17650,32900,5670,42250,10000,9630,60200,6320,3895,13450,4375,3040,6360,21850,20300,8100,4330,23750,4545,NA,1620,5360,3450,7090,18050,1020,2810,30100,4590,6340,8230,7160,18050,7740,4050,6260,10200,80700,27200,11350,4970,11800,2115,5600,8210,563,11600,NA,802,7350,5990,10600,5420,14900,14650,2085,11500,5200,2490,5290,12450,2275,16200,2650,10350,187500,12600,63900,8410,5250,3545,8040,4160,9590,16600,6650,NA,20992,9220,8110,1600,14000,7710,14700,1305,39000,9720,15000,8460,29127,11900,3380,20450,4790,31700,7890,4575,11600,7600,1000,3810,4800,17800,2040,12250,282,19100,5040,1100,9610,9910,12200,13250,7130,2420,11800,14500,4060,7980,1150,1420,2105,612,35450,11850,4330,7240,9510,12300,3065,2525,3476,NA,5740,5570,5690,260000,33300,3775,4400,9920,16200,17900,8850,3195,17150,1650,1325,5390,3755,14850,23750,6700,2115,2525,8890,4010,10950,1430,2630,8100,11400,3525,6830,3520,8850,7530,19050,2610,6870,9370,3475,12600,8160,1070,6750,12200,12600,1585,57800,818,18200,12000,8800,6560,78300,10500,40650,7440,15200,1915,22150,2175,14200,4130,15400,3730,12950,1105,5760,16800,15500,6180,1280,4775,5800,1530,1000,6650,8000,1245,7660,9920,2950,1325,4860,5450,4855,7855,3460,14050,22800,6180,569,2210,6080,9450,1640,1395,6320,7410,1895,2010,4335,2260,6510,3505,1775,4135,7050,8180,5580,2250,9680,2330,1850,5520,8800,3905,6350,12700,12000,1170,1140,5330,1295,3175,3500,5320,24450,16200,29150,5880,1115,8700,10200,13150,4550,NA,294,1235,1565,4170,1670,3705,9980,11600,4480,15700,6500,12750,2365,9790,5540,2140,1455,8900,1350,1615,4080,4310,3155,3285,10950,8130,9909,96700,7570,7290,8000,6200,7750,8340,1305,711,21700,8690,45450,11250,4400,6990,715,2145,7320,7710,1390,13800,10800,NA,2840,3020,20000,6200,1745,10250,8260,3570,168,15050,4050,2155,NA,8550,6070,888,6880,13800,3110,9480,15150,3685,14550,2530,1855,5650,4340,3445,9360,3440,4225,13000,3215,5470,5530,4750,1295,6000,4675,1385,10000,10650,2170,12261,4600,2775,2830,3800,4635,4820,3365,2900,3570,4820,13850,16100,7430,3995,15700,17500,2400,8250,15400,19450,23800,5080,17900,8760,1315,2740,4965,404,4085,5690,6900,762,5940,6450,5410,9560,2760,7850,5750,13200,20050,11650,1055,3295,559,3290,4390,25600,7890,3605,4100,16350,6080,977,2790,4735,14000,17400,3133,2995,2525,22300,6030,8300,1815,89900,742,9890,9380,1900,7110,5950,530,1105,3495,2750,13350,2750,9870,10950,1275,1225,7070,3730,7430,1910,2430,1450,5600,1130,2445,4700,7390,5435,1060,5060,16250,941,6210,1310,2515,6410,40600,7970,2750,7180,17850,3315,2220,12400,1670,783,5570,9509,2970,1685,2210,2545,40800,5860,71800,46200,5160,5500,38850,4665,12100,16650,7010,6230,1240,2510,2120,2500,2510,3095,8800,7620,1135,1760,2685,4130,4580,1885,5000,6330,6500,6700,4235,5170,23950,1330,5880,1410,4640,4945,9520,39800,1545,NA,2980,12900,1085,930,4825,1115,3345,1560,36350,2965,1610,10550,3600,3650,3550,1585,2905,2780,7820,4915,4735,2455,3520,4180,7200,7790,2990,109500,8800,1945,1185,6740,5640,152500,4125,4540,6350,4910,6640,16950,8940,NA,4745,2665,2450,9610,3270,9060,7800,11600,2195,8090,5690,18100,5640,1975,5500,7100,3160,3090,616,6870,3880,NA,1860,1610,2115,4067,1065,6320,8500,5970,1940,10950,1200,2065,4920,2350,3780,395,3790,2120,864,4915,3485,22100,1295,1555,4170,11700,5070,9110,4030,16800,1400,3825,8600,3170,5510,29400,3695,8700,1470,1100,8080,3420,3500,8090,8840,1770,NA,11350,8430,8800,1215,12400,9960,1430,17400,9220,7320,1815,3520,5290,3635,2825,2829,5540,5290,20100,7094,5590,19900,2080,9771,6490,1480,5690,5120,3130,2585,7350,5990,5410,5610,2270,7330,5420,7850,2865,1435,2470,1390,3075,33950,16101,12800,8020,845,8820,7610,6700,7560,1160,1620,3780,NA,6000,8450,18150,525,2900,4390,26650,7000,28700,2370,1610,7010,1035,2565,3260,2110,2790,3810,1560,11100,6100,2595,4690,14600,1820,7450,11750,1115,1065,8000,16100,4800,6100,4780,4480,5880,913,2720,3060,2895,6290,3800,2615,3635,12150,9540,5210,6130,3220,1540,2610,120500,945,2870,3700,3160,729,8600,2370,1635,2515,9630,3820,8110,3500,3770,4320,7480,743,908,2955,3975,6750,1585,4910,2300,5960,1570,10800,5760,1160,4080,4750,2040,5620,6800,9220,6260,446,4460,6400,2820,2725,NA,2495,4845,1250,16300,3840,1610,1380,3450,4570,9730,4840,2805,4594,1670,9830,1460,4745,2250,5140,6980,5160,6180,3440,2190,16700,NA,8250,2560,1545,22300,4670,2115,1660,720,3320,60300,6080,4055,7520,8690,8171,2920,5210,4255,4780,4950,9170,2085,4205,2550,10250,2090,NA,6060,8660,3640,1165,4145,28000,2430,6590,7600,1735,9190,5280,514,3260,2345,17750,5860,2545,4090,1760,1085,2465,66400,3873,1170,4205,6510,1771,5390,1980,2710,3100,4170,12700,4135,1500,1210,3975,17950,5400,5090,2400,1745,4610,8140,6480,560,3207,1030,2817,1775,1792,780,3240,2005,5180,5210,1490,4495,3170,4285,1160,2055,1630,350,6950,8830,5050,5260,3405,5010,2280,5630,2660,6270,2475,10700,6600,1370,1470,1875,21650,5450,1180,5570,1755,7310,7610,2930,3385,1445,2590,13300,3345,5300,5800,1306,4715,8180,4265,3145,8410,5390,941,9690,2385,4310,5130,3095,2130,6080,194,3425,2050,787,9240,5410,16000,996,1610,4975,4600,4605,840,1515,2175,3515,1785,3455,6383,11500,2000,6300,7460,9180,5857,3510,2090,1355,917,9370,4695,NA,7040,4975,3590,5480,4000,733,1815,565,8980,1950,10650,800,1935,11350,4870,2055,5180,5940,2310,475,1480,1790,5410,2070,551,1110,3395,1868,3025,1905,1620,1292,3155,1340,1465,2600,503,1245,4130,6280,2685,1915,10250,3920,3860,5290,3545,2275,1170,8500,3335,NA,1167,5040,1375,3939,3520,1340,1695,1775,6160,11850,793,7920,2520,3460,2255,2290,1650,4830,3510,839,12300,4965,8180,1210,9900,4550,1345,368,4690,572,1505,803,5980,3475,3330,4770,7455,1285,2960,1375,2540,7700,2015,3325,5890,9480,1425,5870,7310,1225,3135,6850,383,1400,2140,732,5850,2705,2005,3820,3135,801,4400,6060,3740,6900,3240,2250,3470,1250,2820,1340,3410,12250,2380,6040,2920,2340,829,5860,3660,4035,1620,1340,1985,626,2255,3115,3940,4825,3160,1790,2310,308,3195,6590,3260,1400,1225,2745,1430,4480,2340,2395,1470,5620,2650,2350,7170,3880,6450,3705,876,2680,499,3565,2095,4305,1370,2565,2150,2775,4490,1640,1365,3090,15300,4005,2670,6930,3435,4040,1910,15900,899,1215,7800,5050,639,2650,6780,1890,2730,18150,3968,4650,2700,4960,2250,5560,3480,27250,2300,2170,4110,3760,12832,7960,2380,2890,1700,2440,1310,480,3660,1755,2300,3945,3015,423,8940,495,1900,1520,13850,2710,3070,5200,4035,3100,1608,3820,2895,5780,4095,7310,860,2310,6510,3110,3075,1200,5580,5940,1570,983,1750,1020,2360,2810,1000,6030,1385,4945,1490,4080,4540,6230,2940,1135,3155,610,763,2205,1755,893,4100,2620,2090,12500,3250,5000,2160,492,855,605,6400,3915,1420,1316,596,4080,1410,3065,1400,8960,299,3215,4310,21200,2412,13400,11750,251,2965,875,150,2845,3120,7720,1505,5470,6830,7410,1680,3900,598,914,2825,375,7200,3085,3115,2950,2370,3050,2935,6680,544,11000,784,2680,2270,2640,17000,3290,2540,444,2895,5540,24900,485,805,4845,2655,2915,2480,1440,467,4420,4365,3015,2920,57600,3170,667,1255,1930,2435,4245,3500,199,18800,1685,558,7590,526,9550,2775,1425,990,1430,618,842,3830,2265,701,2160,536,679,408,387,998,155 -"2019-09-24",49500,83400,158000,318500,134000,259500,327000,160942,1287000,232500,92000,44000,42650,240500,238500,26750,214000,46050,202500,73300,138000,140500,527000,104000,169500,71500,66800,230000,35850,102500,103000,126500,98000,441500,12600,66347,48502,246000,27750,81200,13300,29300,12250,13850,14300,159000,355000,7670,45550,8100,48200,33950,51000,99700,85100,39950,76100,135000,37950,32300,16900,236500,97200,112000,170300,282341,12850,115000,51000,35350,36050,47400,146000,41250,39000,18450,267500,41900,60500,100000,221140,195500,31200,24600,85100,6270,23900,196300,65100,233000,28150,40607,69100,33600,72900,7180,4730,77700,19900,27100,5030,26450,40100,26000,78000,348133,589000,19050,2535,93000,4815,46300,42500,120000,27350,18800,189000,90400,62600,173000,42800,390100,68800,25750,27600,34650,72900,18050,48100,166000,34900,104400,13300,41800,72500,63200,87500,20650,120000,NA,48750,36450,11750,66500,51800,258000,96200,7140,21150,84500,5740,14600,50700,35250,43600,90700,15950,603000,81100,44350,3825,10050,4465,7620,5340,7070,84288,52500,1167000,8030,6410,4805,12250,NA,16450,46000,140500,13350,15050,5750,33000,NA,55500,11550,80617,57500,21250,30000,56300,30450,149500,13000,15000,22250,158300,14200,17700,93900,16250,13917,12850,34850,74500,42800,32300,20350,221000,23500,84000,9190,13650,31750,21600,116000,76500,18900,26450,45150,8820,21750,218000,10400,62300,5230,48300,13750,22350,29750,13050,77700,64600,12900,24450,75411,10100,131000,53600,5120,100000,40000,33650,NA,16250,93900,12250,160000,35500,21050,10900,4325,32050,22950,19600,24250,9900,66200,13050,67800,18150,32300,34100,35000,45000,21600,23750,19000,12200,2780,21850,47350,37200,3995,47900,42350,2150,32650,55700,41850,4125,31200,87400,41000,13200,2810,27335,29450,17450,29200,94600,44500,40300,28500,25000,28700,2895,13450,17950,58500,48400,589,25500,6130,22750,65200,6810,63100,20700,3515,18000,50900,2120,39100,34200,20050,7730,17450,49500,16900,6100,23500,32650,6070,41250,56200,128000,50800,20650,7309,68400,22950,6630,40550,62300,28850,13350,12500,19650,42950,15900,49856,19550,39786,10600,14950,20050,52000,34050,NA,1390,3835,15550,21500,450000,9910,6330,2210,26900,4245,18100,26650,4910,53800,NA,5350,10184,9250,14650,6820,44968,46700,15100,NA,9900,13900,32550,2085,703,11600,34500,16800,9650,8920,167500,7300,46400,15950,12400,9260,18550,21650,339500,4700,20750,6890,68600,24100,71000,41350,34750,3750,35850,7360,104500,3715,32700,5939,NA,12950,25500,16350,49000,8310,11250,6130,23450,18000,5200,4440,8620,87300,32750,33800,27050,13900,40650,20400,14200,68600,10750,24800,10000,17150,27649,15550,NA,8370,3126,23500,18900,7080,40800,27700,2065,22250,27650,11250,26700,9150,85800,31400,14950,15700,8360,8050,9800,86200,15500,34350,11450,14200,21650,22850,17300,27900,23150,49900,21550,10200,6080,2400,55300,8710,3070,25000,6860,6070,778,7700,10550,3270,10200,3100,14100,21600,14750,11500,20150,84200,8120,17200,1620,24379,8020,49700,501000,16550,9250,23700,57800,9500,37050,6000,5540,10650,6370,11000,10750,641,9240,20550,11300,30550,2195,5870,9160,5840,94900,30450,15800,844,3805,7360,15757,20150,10850,7570,5990,2715,32350,10800,18600,6380,34950,29000,3500,37592,170000,9450,77900,1950,34950,14350,7850,NA,8630,63100,29000,34800,1110,69200,39100,18750,5060,4650,1455,5250,54900,2550,7320,16400,24600,2830,39400,10400,15950,6920,45100,34600,26200,10000,8050,7430,12100,34450,23100,16600,4085,11100,12800,48900,5130,2840,16700,3380,7910,35650,15050,12800,37800,3855,169000,13750,13000,67800,9060,8660,21100,15850,20000,24150,26664,22500,4330,13550,34000,9350,13700,6890,11300,2245,18700,10300,3250,23200,9290,3005,2765,5360,12550,1260,NA,3300,7700,4375,17500,5100,2215,20900,54000,9420,8230,37450,9750,5620,119000,1610,6250,5280,22300,409,10300,18200,23000,3760,3360,8130,NA,9140,16700,2900,12000,24400,7860,84200,16800,8040,11500,13000,6240,13250,20350,23500,11900,9320,4045,17150,15850,12400,23550,4600,22500,21600,10500,3830,5070,31400,6426,6400,31750,NA,8770,7170,6580,3255,6160,3975,43150,8250,32000,NA,6300,8290,7450,4550,1115,3700,6990,12900,6640,32800,30000,2480,119500,8740,16000,NA,9050,23500,78900,12700,3560,4405,3380,8490,900,2600,5770,82453,20100,8020,3710,1875,51600,3160,14200,6830,5770,1190,32450,3895,9760,15400,6690,6800,2500,9250,12100,9520,13100,26400,12150,NA,24800,11950,12700,15000,6720,19100,10400,17650,32800,6110,42450,9800,9720,60800,6600,3880,13100,4470,3070,6170,23300,20350,8330,4270,23400,4535,NA,1655,5440,3475,7100,18000,1010,2770,30000,4605,6500,8260,7140,17650,7740,4095,6250,10850,80200,28700,11350,4905,11650,2050,5600,8170,558,11400,NA,797,7500,6100,10500,5500,14850,14050,2030,11500,5290,2555,5300,12450,2230,16150,2585,10300,177500,12500,63600,8390,5450,3560,8030,4190,9590,16100,6600,NA,20942,9140,8090,1600,14000,7750,14600,1320,38700,9800,15000,8430,28841,11950,3425,20650,4880,31800,7510,4585,11550,7650,1010,3815,4800,17800,2265,12050,275,19300,5140,1080,10250,9970,12050,12950,7350,2395,11800,14650,4190,8140,1175,1410,2115,607,35450,12100,4315,7180,9510,12300,3100,2535,3537,NA,5810,5620,5660,252500,33150,3650,4460,9940,16150,18100,9035,3200,17300,1670,1300,5400,3850,15400,25300,6760,2075,2620,8700,3995,11000,1495,2615,8100,11500,3525,6720,3690,8820,7540,19200,2610,6680,9380,3500,12550,8290,1060,6800,12200,12400,1550,57600,821,18200,11850,8980,6670,79800,10550,40600,7600,15550,1900,21550,2160,14150,4235,15550,3730,12850,1110,5720,16700,15450,6220,1230,4775,5820,1540,1000,6940,7810,1245,7650,9980,2915,1525,4855,5530,4845,7933,3400,13700,22750,6330,592,2235,5940,9560,1600,1360,6440,7440,1905,2035,4315,2340,6500,3505,1775,4095,7060,8150,5540,2215,10050,2355,1810,5460,8880,3925,6400,12550,12050,1170,1170,5330,1305,3205,3515,5330,24350,16250,29150,6160,1120,8740,10250,13050,4550,NA,287,1240,1570,4115,1630,3650,9980,11600,4480,15300,7070,12850,2340,9650,5480,2170,1465,8770,1420,1615,3955,4300,3385,3260,10800,7710,9801,95600,7470,7400,7920,6220,7790,8410,1265,708,21861,8880,45000,11200,4315,7000,718,2785,7450,7640,1405,13500,10750,NA,2840,2970,18800,6410,1725,10500,8230,3530,169,14950,4080,2180,NA,8510,6030,865,6900,13650,3095,9210,15050,3665,14550,2530,1855,5670,4395,3430,9440,3390,4285,13050,3190,5380,5640,4770,1280,6100,4995,1385,10250,10650,2190,12170,4610,2795,2775,3815,4625,4770,3360,2875,3605,4975,13800,16450,7420,4010,15800,17800,2410,8350,14850,19500,23950,5150,18050,8770,1315,2700,4930,406,4130,6150,6640,990,5980,6450,5620,9470,2750,7640,5750,13250,19850,11700,1090,3405,562,3325,4385,25650,8090,3925,4075,17000,6160,993,2730,4705,14100,17400,3110,2975,2615,22650,5880,8180,1795,89000,732,10050,9250,1885,7070,5950,528,1100,3500,2695,13300,2820,9780,10500,1300,1205,7030,3810,7250,1960,2440,1460,5650,1085,2410,4675,7450,5328,1125,4955,16250,946,6070,1310,2455,6510,40700,7790,2745,7180,17750,3355,2220,12650,1675,785,5560,9509,3100,1670,2230,2450,40550,5610,72500,45950,5130,5600,38850,4500,10900,16750,6760,6240,1260,2485,2105,2530,2635,3090,8870,7480,1150,1845,2625,4360,4580,1890,5110,6290,6520,6710,4250,5450,23900,1310,5960,1390,4730,4885,9530,39900,1560,NA,2980,12900,1080,944,4840,1130,3405,1560,35600,2940,1605,10250,3585,3830,3480,1590,2910,2780,7800,4920,4730,2430,3485,4130,7190,7780,2990,109000,8600,1980,1180,6710,5710,153000,4170,4460,6380,4850,6700,16750,9230,NA,4745,3460,2435,9810,3295,9500,7970,11450,2195,8680,5690,17900,5840,1980,5500,7140,3170,3065,614,6990,3960,NA,1850,1605,2100,3959,1055,6300,8520,5820,1950,10750,1185,2065,4865,2370,3780,391,3755,2170,865,4830,3545,21850,1280,1560,4170,11700,5080,9150,4030,16900,1460,3795,8600,3320,5500,29250,3760,8680,1455,1100,8190,3395,3565,8090,8890,1770,NA,12000,8370,8610,1200,12500,9800,1400,17700,9040,7340,1815,3480,5510,3620,2815,2833,5400,5230,20600,7153,5500,19500,2080,10019,6550,1480,5800,5150,3095,2595,7300,5970,5590,5620,2260,7770,5420,8050,2910,1475,2430,1385,3055,33500,15625,12700,8050,837,8760,7500,6890,7480,1185,1600,4000,NA,5860,8470,16600,532,2725,4360,25700,6990,28700,2410,1600,7010,1030,2515,3185,2245,2820,3785,1620,10950,6130,2540,4635,14200,1805,7430,11900,1125,1070,8030,16050,4940,6280,4830,4445,5880,884,2740,3060,2890,6360,3805,2675,3705,12400,9130,6330,6210,3220,1515,2615,118000,939,3045,3815,3190,720,8690,2350,1635,2520,9920,3800,8700,3580,3750,4320,7600,746,899,2880,4000,6340,1595,4860,2425,5920,1570,10750,5730,1160,4100,4690,2055,5640,6680,9190,6110,446,4365,6360,2850,2780,NA,2490,4750,1250,17100,3780,1670,1400,3440,4510,9250,4705,2830,4584,1645,9840,1460,4740,2245,6010,6970,5160,6170,3410,2180,16400,NA,8390,2550,1525,22200,4750,2095,1610,720,3465,59000,5990,4070,7520,8620,8218,2955,5050,4260,4725,5020,8790,2090,4225,2570,10250,2075,NA,5980,8570,3655,1165,4175,26750,2425,6600,7190,1760,9190,5310,511,3265,2330,17750,5890,2445,4025,1785,1100,2415,66700,3887,1200,4205,6530,1775,5420,1990,2730,3165,4170,13450,4165,1550,1210,4240,18700,5300,5090,2380,1730,4610,8500,6570,565,3732,1055,2885,1795,1822,768,3255,2000,5010,5080,1485,4445,3220,4210,1160,2035,1630,347,6900,8770,5080,5400,3425,5020,2290,5630,2650,6250,2435,10500,6630,1335,1465,1865,21450,5620,1185,5600,1705,7300,7460,2920,3435,1430,2570,13100,3300,5280,5880,1325,4685,8150,4480,3090,8090,5560,948,10800,2415,4255,5200,3070,2125,6670,195,3425,2080,787,8810,5300,15750,1020,1635,4975,4605,4695,847,1485,2190,3470,1815,3445,6383,11550,2015,6010,7350,8750,5790,3580,2075,1350,917,9270,4800,NA,6760,4980,3590,5410,3920,725,1825,547,8940,1950,9870,740,1940,11650,4950,2045,5060,5950,2340,474,1470,1785,5280,2110,553,1125,3755,1875,2960,1865,1645,1309,3135,1335,1435,2600,507,1220,4160,6280,2640,1895,10050,3935,3880,5300,3495,2275,1190,8300,3325,NA,1178,5350,1400,3903,3535,1355,1685,1785,6220,11900,791,8040,2515,3480,2285,2290,1670,4730,3550,839,12350,4900,8190,1195,9910,4525,1325,362,4680,560,1530,805,7770,3460,3330,4785,7280,1250,2940,1360,2610,7450,2050,3400,5670,9660,1410,5850,7870,1225,3200,6730,385,1400,2140,744,5850,2430,2010,3715,3065,802,4430,6150,3735,7100,3150,2250,3495,1205,2805,1365,3375,10750,2195,6020,2930,2345,836,5840,3695,3995,1635,1375,1968,631,2235,3125,3750,5000,3160,1785,2330,308,3195,6590,3330,1395,1190,2755,1470,4410,2355,2360,1480,5570,2625,2680,7020,3890,6480,3725,873,2685,493,3540,2090,4290,1435,2600,2185,2795,4570,1640,1520,3020,15550,3985,2700,6880,3440,4050,1925,15550,900,1235,7510,5080,639,2635,6660,1875,2800,17900,3982,4600,2710,4750,2250,5660,3605,26200,2300,2185,4110,3855,12446,8110,2380,2925,1740,2425,1325,481,3700,1710,2300,4030,3015,423,9000,495,1900,1520,13800,2645,3185,5250,4035,3125,1608,3910,2895,5960,4090,7230,869,2225,6480,3060,3045,1140,5650,6000,1560,977,1740,1010,2335,2820,1000,5990,1400,4945,1490,3955,4450,6110,2995,1115,3165,610,755,2195,1805,873,4135,2575,2150,12450,3310,5010,2515,470,860,595,6440,4010,1435,1316,602,4105,1500,3075,1400,8950,299,3160,4310,21450,2412,15350,11750,237,2840,874,150,2835,3045,7600,1430,5480,6790,7210,1655,3720,590,914,2630,375,7130,3140,3260,3025,2360,3090,2955,6680,535,10750,781,2685,2290,2630,17000,3245,2520,461,2895,5220,25700,485,805,4815,2750,3000,2480,1450,458,4400,4385,3030,2940,57900,3165,666,1255,1905,2435,4210,3510,197,19200,1685,556,7580,522,9495,2770,1395,1000,1415,609,843,3800,2265,701,2105,536,711,408,387,998,155 -"2019-09-25",48900,81900,158000,318000,134500,255000,305000,159032,1290000,230500,90900,43500,42800,240000,223000,26600,208000,45850,200000,73100,136000,139000,522000,104500,168000,70700,66200,235000,35400,99300,102000,124000,95100,446000,12400,65249,48978,236000,27500,82300,13300,30200,12350,13650,14150,156500,351000,7530,45000,7960,46150,33750,50400,97900,83700,39450,73900,137500,37350,32250,16600,236000,96500,110000,171200,276940,12550,113500,52500,34750,35600,44850,145000,40200,38700,17750,259000,42000,60900,98800,217311,197000,30800,24900,83500,6160,23250,197100,65100,230000,27400,39428,67500,32550,70200,7140,4600,76500,19650,27950,4955,26800,37350,26300,78900,342198,584000,18400,2465,87700,4730,45200,39850,84000,26750,18800,186500,91400,61200,171800,42300,384000,67900,25100,28550,34100,71500,17950,46900,156000,35750,103700,12900,42500,68700,62900,84500,19450,117500,NA,47400,36400,11350,67500,50200,253000,94200,7070,20500,82400,5640,14400,50300,35012,42550,88800,15750,594000,80100,43350,3700,9250,4425,7580,5280,6940,79955,49450,1153000,7980,6270,4735,12000,NA,16150,45150,138500,13050,14900,5680,32850,NA,55000,11100,80140,57300,21000,29100,55400,30350,148500,13050,13900,21600,156100,14100,17050,91400,16750,13630,13300,34250,73800,43200,31150,19900,220500,23050,82500,9050,13900,30250,21200,115500,76500,18750,25700,42600,8540,21350,215500,10350,62600,5050,47000,13300,22100,29250,12150,76400,64000,12800,22900,74420,10150,126500,52800,5000,101500,38350,32950,NA,15450,93500,12350,160000,35450,20150,10800,4200,31600,22350,19150,24000,9890,66100,12800,65000,18000,31050,34350,34650,43500,21000,22700,18500,12050,2675,22000,45600,36050,3945,47550,43550,2165,31550,55600,41000,3840,30450,87200,40100,13000,2740,27092,28450,16850,28350,94000,43950,37600,27550,22150,27600,2780,13200,17650,58100,47300,575,24300,6070,22400,65900,6640,61800,21050,3255,18800,50400,2085,38300,33200,18800,7380,17100,47500,16500,6050,22850,31900,6070,40950,55900,123500,50200,20350,7128,65500,23350,6770,41550,61600,29500,13250,12100,19000,42850,15350,49759,18850,38195,10500,15000,19150,52000,32750,NA,1370,3630,15350,20850,447000,9930,6130,2150,26550,4300,18250,25500,4750,53700,NA,5040,9925,9200,14350,6580,43482,46550,14550,NA,9780,14150,31750,1975,686,11000,32650,16150,9240,8670,167500,7100,45950,15700,11950,9110,18000,20850,335500,4595,20400,6370,68500,23850,70300,44100,33900,3620,35600,7240,101000,3670,31350,5745,NA,12600,24800,15650,50200,8030,11150,5940,23300,18100,4985,4335,8370,87300,31900,33050,26900,13500,40300,19600,14000,68100,10550,24600,9750,17550,27077,15150,NA,7990,3085,23200,18500,7000,39100,27400,2000,20600,26750,11050,26200,9070,84600,31300,14500,15500,8100,7710,9790,85200,15150,32650,11000,14050,21000,22400,17400,27400,22850,49400,20950,10000,5880,2350,53100,8590,2930,24500,6700,5950,766,7500,10400,3235,9980,3070,13650,21550,14800,11000,20300,83600,8040,16800,1580,24331,7490,50300,495500,16000,8860,22950,56800,8400,36500,5910,5450,10650,6110,11050,10600,628,9000,19800,10850,30500,2160,6170,8940,5640,91900,30200,15550,819,3865,7260,15661,19850,10750,7970,5880,2695,31650,10550,16350,6270,34450,29200,3390,34910,169000,9000,77800,1910,34050,13850,7690,NA,8260,64100,28600,33100,1085,67200,39100,18250,4885,4775,1405,5140,53900,2450,6800,15550,23500,2730,39050,10250,15750,6730,44300,34150,25850,9930,7860,7200,11800,33750,21650,15350,4100,11000,12750,49000,4995,2720,16250,3310,7210,35950,14950,12700,37400,4035,168500,13650,12150,66300,9040,8480,19850,15400,19150,23900,25331,21850,4150,13500,32800,9300,13150,6710,11000,2185,18500,10050,3225,22950,9100,2800,2735,5190,12300,1210,NA,2390,7490,4335,17150,4975,2145,19850,53900,9360,8240,37500,10400,5550,118500,1715,6150,4820,22300,412,11300,18150,22150,3645,3255,8000,NA,8960,16550,2770,11850,23500,7810,84100,17100,7930,11200,12650,6150,12900,20450,24000,11900,8960,3970,16700,14900,12000,22900,4370,21850,20650,10550,3700,4990,31800,6281,6220,31050,NA,8520,7000,6600,3255,5810,4015,43350,8140,30950,NA,6180,8080,6890,4290,1085,3580,6880,12750,6377,31750,29850,2430,119000,8630,15400,NA,8500,23300,77600,13400,3375,4265,3330,8420,853,2505,5600,80390,19500,7790,3650,1860,50900,2950,14000,6870,5760,1150,31700,3870,9690,14600,7180,6540,2450,9090,11800,9500,13250,25300,10750,NA,24200,11800,12450,14600,6420,20950,10150,17350,32400,5900,42950,9220,9550,59800,7050,3820,13100,4360,2990,6090,24050,19400,8200,4175,23000,4260,NA,1635,5340,3470,6980,17550,1005,2645,29750,4550,6200,8070,6890,17100,7740,4020,6050,11350,78900,27700,10800,4815,11150,2160,5330,8000,562,10650,NA,773,7460,6050,9890,5400,14600,13450,1885,11950,6340,2450,5160,12250,2095,15850,2510,9980,161000,11600,62000,8280,5180,3495,7850,4000,9500,15600,6550,NA,20441,8850,7840,1560,14250,7580,14100,1270,37650,9470,15000,8100,29460,11800,3355,19850,4700,31600,7230,4540,11550,7630,997,3745,4740,18150,2125,11900,265,18600,4985,1075,9730,10100,11600,12900,7360,2330,11450,13800,4100,8030,1205,1395,2085,604,34200,11700,4120,7000,9270,11850,2980,2525,3387,NA,5760,5260,5450,245500,31900,3490,4200,9860,15900,17500,9025,3090,17300,1675,1230,5390,3710,14800,25350,6670,2020,2930,8500,3935,10550,1395,2550,8090,11300,3450,6330,3515,8570,7250,18400,2560,6270,9200,3355,12400,8030,1040,6710,12150,12200,1495,57400,814,18000,11800,8940,6440,78100,10350,40300,7340,14700,1905,20800,2090,14000,4065,15300,3735,12750,1095,5470,16500,14500,6010,1165,4645,5710,1470,1000,6600,7750,1215,7380,9500,2850,1565,4615,5510,4800,7737,3380,13350,22750,6150,584,2200,5610,9640,1550,1275,6640,7340,1840,1995,4270,2665,6400,3455,1715,3760,6940,8030,5390,2100,10000,2335,1810,5380,9260,3800,6330,12700,11700,1105,1520,5240,1280,3195,3470,5060,23650,16400,29150,5900,1085,8480,10100,12900,4485,NA,278,1175,1505,4005,1560,3610,9780,11650,4480,14950,6910,12500,2270,9590,5340,2115,1435,8470,1350,1530,3670,4145,3365,3175,11100,7440,9418,95600,7200,7750,7820,6280,7670,8160,1075,689,21700,8520,44200,11050,4010,6990,691,2630,7200,7610,1425,13400,10350,NA,2820,2880,17150,6150,1665,10200,8190,3430,167,13900,4025,2165,NA,8250,5590,839,6760,13100,2995,8210,13850,3665,14350,2440,1830,5540,4375,3425,9220,3260,4075,12800,3115,5230,5520,4795,1235,5920,5230,1335,10450,10400,2120,11895,4610,2800,2710,3750,4540,4650,3320,2870,3350,4820,13600,15650,7440,3930,15600,18450,2390,8350,13900,19450,23700,5150,17800,8690,1315,2640,4810,395,3910,5900,6710,967,5660,6080,5300,9230,2715,7150,5720,14700,18900,11400,1045,3355,554,3195,4015,25350,7890,3675,3920,16200,5970,975,2690,4650,13800,17000,3013,2910,2385,21950,5530,7830,1710,86900,712,9510,8970,1845,6990,5410,522,1090,3400,2610,13000,2870,9620,10450,1250,1165,6780,4060,6660,1900,2445,1385,5600,1010,2240,4490,7200,5237,1115,4690,16100,912,5700,1295,2330,6230,41600,7710,2590,6930,17700,3555,2220,12950,1640,783,5500,9867,2935,1620,2120,2360,40750,5310,72800,45850,5340,5460,39000,4600,10000,16500,6540,6180,1155,2410,2045,2510,2545,3015,8560,7310,1135,1730,2580,4775,4795,1865,4940,6010,6210,6790,4170,5250,24100,1280,5300,1370,4540,4840,9490,39450,1495,NA,2980,12850,1010,913,4785,1080,3295,1610,34200,2805,1550,9490,3470,3755,3235,1550,2795,2780,7700,4900,4685,2410,3530,3990,6950,7610,2990,108500,9970,1985,1135,6630,5860,152500,4000,4315,6180,4515,6680,16250,8780,NA,4760,3250,2405,9400,3235,9490,7670,11150,2195,11250,5430,17500,5750,1945,5500,7040,3175,2950,593,6750,3675,NA,1795,1540,2095,3599,1025,6190,8390,5330,1920,10300,1130,2060,4635,2360,3780,375,3670,2090,854,4990,3345,20500,1255,1510,4170,11650,4875,8920,3965,16700,1430,3575,8270,3425,5461,29000,3570,8590,1445,1100,7800,3265,3405,8090,8380,1770,NA,12050,8310,8070,1115,12200,9400,1325,18450,8630,7170,1815,3330,5270,3460,2800,2808,5170,5070,19900,6966,5230,19400,2030,9831,6290,1445,5690,5120,3080,2510,7080,5880,5370,5540,2230,7580,5420,7880,2845,1415,2340,1345,2995,33800,15074,12500,8040,839,8300,7400,6450,7070,1135,1520,3785,NA,5460,8130,15950,512,2595,4265,24400,6600,28500,2340,1560,7010,997,2440,3000,2760,2795,3775,1570,10700,6000,2495,4505,13650,1810,7070,11800,1105,1030,7980,15650,4820,6160,4845,4435,5370,870,2630,3060,2800,6270,3680,2655,4250,12000,8460,5850,6150,3220,1490,2445,113500,922,2900,3990,3085,720,8410,2340,1635,2400,9660,3840,9480,3580,3585,4140,7390,742,888,2860,3930,5600,1540,4500,2365,5930,1520,10250,5750,1160,4055,4565,1840,5560,6250,8720,5730,437,4315,6340,2715,2725,NA,2500,4605,1240,19300,3730,1610,1340,3400,4330,9120,4350,2815,4459,1600,9600,1460,4725,2175,5910,6670,5120,6080,3305,2210,15900,NA,8220,2540,1515,22000,4535,2045,1515,727,3360,57700,5970,4035,7480,8400,8058,2840,4875,4250,4600,4940,8100,1965,4080,2475,10150,2010,NA,5880,8870,3550,1125,4010,25000,2320,6360,6610,1720,9000,5480,491,3255,2200,17150,5900,2350,3980,1800,1010,2350,66200,3795,1140,2945,6480,1737,5330,1900,2625,3330,4185,13550,4185,1490,1210,4175,19800,5180,5060,2360,1670,4435,8080,6270,565,3515,1025,2778,1710,1869,742,3170,1860,4860,5130,1485,4275,3085,4175,1185,1970,1630,330,6400,8770,5020,5050,3380,4915,2265,5630,2520,6230,2350,10150,6350,1235,1374,1770,20500,5400,1160,5600,1560,7000,7210,2800,3360,1415,2485,12200,3170,5240,5780,1287,4430,7730,4280,3080,7390,5510,928,10150,2380,4155,5380,3035,2070,6330,190,3320,2050,787,8850,5010,15200,985,1575,4930,4410,4510,800,1475,2150,3355,1770,3350,6347,10950,2000,6080,6780,8150,5640,3760,2030,1295,917,9030,4510,NA,6130,4905,3590,5420,3700,720,1775,542,8930,1915,8890,693,1870,11300,4860,2005,4850,5870,2255,458,1470,1710,5260,2030,549,1105,3875,1795,2815,1700,1600,1249,2990,1310,1520,2470,501,1210,4050,6280,2600,1795,10100,3860,3720,5170,3395,2195,1145,8240,3201,NA,1145,5070,1330,3889,3480,1330,1625,1705,6220,11700,784,7890,2465,3405,2220,2245,1635,4740,3500,839,12300,4830,8010,1170,9800,4470,1325,345,4545,556,1455,799,7530,3405,3330,4705,7080,1215,2765,1315,2540,7000,1970,3300,5610,10400,1410,5740,7590,1225,3200,6570,378,1400,2070,716,5530,2315,1960,3450,3070,803,4390,5900,3715,7000,3135,2250,3320,1165,2795,1330,3370,7550,2220,5990,2805,2315,819,5770,3745,3895,1605,1380,1955,620,2200,3110,3665,4810,3120,1780,2270,299,3110,6460,3220,1355,1235,2640,1405,4200,2570,2285,1430,5270,2625,2430,6900,3825,6450,3705,871,2590,468,3550,2035,4295,1380,2600,2025,2745,4420,1470,1295,2965,15500,3995,2675,6590,3400,3945,1855,15100,882,1215,7350,4955,639,2480,6540,1800,2760,18000,3973,4460,2680,4355,2250,5620,3415,23250,2245,2250,4035,3815,11964,7900,2325,2930,1645,2385,1265,464,3700,1740,2300,3935,3000,423,8800,495,1845,1450,13250,2505,3085,5200,4000,3090,1551,3840,2810,5660,4050,6880,852,2120,6350,2940,2885,1145,5390,5880,1550,981,1720,1040,2390,2795,1000,5980,1335,4945,1490,4080,4350,5910,2865,1080,3065,610,740,2165,1730,847,4050,2490,2080,12350,3300,4870,2365,424,845,592,6600,3840,1395,1293,608,4060,1500,2960,1315,8630,266,3070,4295,20950,2276,14600,11750,226,2810,854,150,2830,2980,7300,1495,5240,6600,6730,1630,3835,552,914,2645,370,5400,3055,3580,2965,2145,3060,2790,6680,512,10600,763,2670,2295,2585,16700,3180,2380,462,2800,4850,23700,485,805,4830,2610,2930,2435,1390,470,4335,4370,2975,2900,57200,3100,650,1210,1845,2405,4260,3505,186,19200,1655,544,7330,522,8833,2635,1305,968,1295,579,828,3815,2265,701,2115,536,745,408,387,998,155 -"2019-09-26",49200,83300,158000,317500,133000,249500,304500,159509,1279000,230500,90700,43950,43000,239500,224500,26200,206500,44900,196500,72300,136500,138000,530000,105000,166500,70000,67100,228500,35800,100500,100500,124000,95400,445500,12600,64950,48978,237000,27500,83200,13400,29700,12100,13750,14000,153000,352000,7540,45950,7980,46800,34150,50400,97900,85600,39300,74300,136500,37600,31850,16850,236500,96300,114000,168300,275958,12550,114000,51200,34450,35700,44800,149000,40150,38850,17800,262000,41700,57900,100500,218747,197000,31050,24900,84000,6180,22900,198300,65300,221500,26850,38741,68600,32800,71100,7210,4675,76600,19550,27400,4940,26200,37500,26300,77400,371582,582000,18500,2435,90000,4835,45350,39500,76000,26950,19500,195500,95400,59700,167800,42850,404200,68300,25050,28550,34500,71100,18000,47350,149500,35100,120400,13100,42950,67200,63300,84800,19650,116000,NA,47700,36000,11750,67800,51500,252000,94300,7240,20700,83500,5620,14250,50200,34297,42250,88400,15900,605000,81000,43250,3770,9250,4415,7580,5190,6850,83500,48400,1157000,7970,6240,4735,11850,NA,16050,44750,139000,13050,15050,5710,33200,NA,54700,11550,79092,56000,20800,29000,54700,30250,147500,13300,14050,21750,158400,14050,17250,91800,16600,13439,13250,34950,73600,43000,32850,19950,221000,22850,83000,9080,14000,30050,21400,116500,76500,18900,26150,43600,8390,21400,215000,10900,62200,5040,46900,13350,22450,29300,11950,77300,63900,12600,22850,74321,9990,126000,53300,4940,99600,38400,33850,NA,14650,93800,11950,159500,34250,20500,11000,4215,32200,22300,19300,24000,9970,63800,13000,63600,18550,31200,34350,34950,43800,21750,23700,19150,12300,2620,21700,46000,36050,3900,47750,44900,2150,32300,54700,41250,3745,30850,88000,39500,13000,2730,27384,28750,17050,28800,92100,43950,37600,27150,21600,27800,2825,13450,17400,58900,48050,579,24100,6100,22600,65600,6610,61700,20950,3110,18950,50700,2105,38250,33650,18550,7360,17300,49650,16350,6040,22550,31700,6080,40200,56000,124500,50100,20350,7014,64900,23400,6900,42400,61000,29900,12650,12250,18950,42800,15050,49953,18600,39240,10850,15350,18600,51200,31300,NA,1330,3355,15250,20750,446000,10700,6110,2145,26850,4410,17800,25850,4580,53400,NA,4955,9838,9590,14600,6650,43248,46400,14400,NA,9710,13950,32000,1915,688,11300,32100,17300,9200,8530,167000,7000,46100,15450,12500,9070,18200,20750,337000,4585,20300,6400,67100,23800,70300,45000,34500,3670,35600,7250,100500,3655,31250,5725,NA,12450,24800,15700,51400,8060,10950,6010,23350,18350,4965,4375,8350,88200,31900,32850,27450,13500,40100,19700,14050,68600,11400,25100,9820,17300,27363,15350,NA,8140,3085,23250,18650,6940,39950,27650,1970,20300,26400,11150,25800,9100,86300,31400,14250,15500,8300,7610,9790,85600,15150,33800,10700,14600,21250,22700,16800,27650,22950,49900,21000,10100,5910,2430,54600,8480,3005,26500,6940,5970,763,7570,10500,3185,9980,2970,13850,21600,14700,11100,21300,83500,7920,17000,1575,24525,7650,52100,495500,15850,8730,23050,57700,8750,35650,5830,5480,10450,6130,10950,10650,629,8950,19800,10700,30500,2145,5910,8970,5390,94200,30500,15300,810,3830,7200,15566,19300,10650,8610,5990,2650,31500,10700,16350,6200,35400,29250,3340,35105,173000,9350,77500,1895,34850,13850,7730,NA,8150,63400,32800,33350,1075,67100,40500,18250,4840,4650,1405,5650,53900,2455,6820,15850,23650,2860,38250,10450,16000,6780,44800,34700,25550,9940,7940,7200,12100,35000,21700,15150,4075,10950,12950,49100,4895,2755,16000,3290,7120,37450,14900,12500,38050,3940,166500,13450,12250,66700,9100,8600,19950,15150,19150,24350,25874,21800,4190,13450,32400,9370,13000,6710,10750,2175,18450,9790,3220,22450,9100,2795,2685,5300,12300,1195,NA,2590,7430,4330,17200,4940,2265,19450,53900,10150,8120,37600,11100,5450,118500,1670,6150,4745,21950,409,10550,18200,22100,3595,3265,8010,NA,9040,16500,2530,11850,23750,7780,84000,16650,7950,11450,13250,6200,12750,20450,24250,12050,9100,3975,16700,14750,12000,23400,4310,21800,20900,10450,3745,4985,30000,6397,6240,31000,NA,8460,6890,6620,3255,6050,3860,46800,8110,31000,NA,6160,8150,6760,4145,1080,3580,6840,12700,6246,31900,29850,2380,118500,8640,15250,NA,8460,23750,77200,13700,3345,4350,3300,8450,840,2505,5650,79800,19350,7880,3750,1850,51800,2870,13750,6660,5750,1155,31800,3870,9720,14500,7140,6600,2470,9080,11750,9500,13650,25850,10300,NA,23700,11900,12350,13950,6470,19950,10250,17550,32700,5820,43150,9230,9510,60000,6890,4010,13050,4380,2950,6140,22450,19150,8140,4165,22500,4285,NA,1500,5380,3330,7070,17650,946,2625,28900,4560,6170,8150,6920,17150,7740,4065,6150,11350,79400,27550,10800,4925,11250,2055,5480,8050,560,10200,NA,769,7400,5960,9850,5370,14750,13300,1885,11750,5750,2415,5110,12350,2060,15700,2475,10100,163000,11350,61800,8270,4870,3495,7790,3880,9370,15500,6660,NA,20390,8880,7820,1560,14500,7580,13950,1250,37700,9470,15000,8100,28793,11900,3360,19850,4655,32850,7210,4540,11600,7780,995,3645,4710,18650,2175,11800,268,18800,4950,1065,9690,10150,11650,13100,7210,2350,11400,14200,4020,8030,1170,1395,2110,600,34200,11700,4240,6990,9250,11900,2940,2505,3242,NA,5760,5180,5420,246500,32000,3475,4140,10100,15200,17350,8743,3100,18150,1630,1220,5410,3725,14850,26000,6640,1970,2840,8540,3960,11000,1400,2545,8110,11450,3460,6420,3465,8670,7330,18400,2560,6140,9140,3470,12450,8160,1040,6650,12200,12300,1505,57400,794,18550,11600,8990,6570,77100,10750,40200,7330,14300,1890,20800,2085,14100,4000,15650,3730,12800,1090,5550,16650,14300,5880,1240,4560,5680,1430,996,6580,7710,1205,7400,9570,2835,1410,4615,5530,4835,7766,3380,13700,22750,5860,588,2215,5440,9450,1580,1290,6570,7320,1870,1960,4280,2585,6400,3440,1710,3800,8100,8130,5390,2110,10000,2350,1745,5320,9310,3735,6300,12950,11850,1110,1395,5490,1280,3130,3770,5060,23700,16250,29300,5910,1080,8580,10100,13000,4370,NA,280,1175,1445,3995,1545,3610,9980,12000,4480,15050,6410,12350,2345,9690,5300,2110,1430,8160,1335,1550,3415,4195,3375,3170,12700,7650,9428,95200,7120,7930,7730,6390,7690,7970,1205,689,21740,8590,45100,10800,4125,7650,681,2575,7010,7620,1385,13200,10200,NA,2845,2960,17350,6150,1675,11000,8190,3410,166,13950,4030,2260,NA,8380,5860,879,6740,13150,2970,8240,13950,3610,15600,2460,1820,5530,4440,3430,9200,3185,4055,12700,3280,5580,5680,4850,1225,5880,5530,1310,10500,10450,2140,11895,4610,2730,2700,3750,4555,4640,3300,2855,3420,4810,13600,15700,7440,3830,15800,20000,2395,8150,13900,19350,24050,5180,17800,8890,1315,2630,4880,394,3850,5990,6640,1035,5610,6100,5270,9090,2710,7230,5710,15300,18400,11400,1045,3320,543,3185,4060,25150,7880,3800,3815,15500,5870,975,2570,4535,14050,17000,2990,2925,2420,21650,5660,7900,1700,85500,717,9550,8890,1880,7000,5600,523,1105,3400,2580,12900,2875,9600,10500,1250,1160,6780,3880,6700,1875,2480,1390,5710,1010,2210,4440,7210,5221,1065,4605,16050,910,5940,1285,2450,6200,41500,7950,2520,6970,17800,3440,2220,13000,1660,771,5500,9770,2870,1660,2070,2315,41000,5470,72200,45750,5390,5470,39050,4615,10450,16650,6470,6140,1130,2350,2045,2490,2520,3050,8640,7360,1135,1725,2590,4810,4775,1910,4850,6020,6420,6900,4195,5190,24300,1290,5100,1360,4510,4555,9490,39200,1495,NA,2980,12750,989,922,4790,1120,3305,1685,34500,2725,1540,9400,3460,3750,3285,1550,2760,2780,7440,4900,4705,2390,3400,3910,7020,7590,2990,108000,9310,1930,1145,6630,5930,151500,4050,4325,6180,4710,6470,16100,8330,NA,4755,3250,2290,9440,3210,9100,7800,11100,2195,12300,5420,17350,5580,1935,5500,7050,3155,2970,588,6710,3800,NA,1790,1500,2180,3624,992,6270,8340,5250,1955,10250,1140,2065,4585,2385,3780,404,3730,2080,849,4915,3335,20550,1235,1500,4170,11600,4790,8890,3915,16700,1400,3660,8200,3440,5461,28600,3495,8590,1485,1100,7860,3210,3300,8090,8340,1770,NA,12400,8290,8250,1155,12250,9400,1350,17350,8640,7200,1815,3380,5140,3340,2800,2817,5120,5070,19850,7193,5250,19300,2025,9969,6270,1515,5590,5130,3080,2530,7150,5960,5330,5420,2250,7520,5420,7950,2785,1360,2315,1335,2990,34000,15300,12300,8240,810,8070,7390,6430,7190,1130,1525,3830,NA,5550,7940,14200,517,2700,4305,24200,7300,28900,2430,1505,7010,999,2475,3195,2650,2850,3750,1590,10750,5990,2465,4505,13750,1810,6900,11900,1080,1025,8060,15750,4930,6150,4850,4390,5390,851,2625,3060,2820,6210,3680,2550,3925,12000,8380,5920,6120,3220,1500,2410,112500,927,2915,4110,3080,714,8430,2310,1635,2405,9540,3790,10500,3530,3600,4180,7460,744,888,2680,3935,5510,1510,4670,2425,5930,1470,10450,5650,1160,4050,4650,1785,5520,6280,8700,5540,445,4185,6210,2685,2660,NA,2730,4565,1245,16750,3710,1620,1350,3405,4400,9200,4175,2805,4514,1600,9700,1460,4730,2170,5800,6570,5070,6050,3280,2165,16200,NA,8200,2540,1485,21850,4530,2015,1510,721,3955,58300,5780,4025,7460,8270,8124,2775,4695,4250,4420,4850,8000,1970,4050,2475,10250,1955,NA,5740,8780,3570,1130,4000,25000,2375,6220,6900,1695,8880,4735,475,3265,2215,17200,5760,2375,4070,1765,1020,2355,66100,3800,1155,2535,6520,1705,5320,1875,2640,3415,4125,13700,4185,1490,1210,4260,19250,4975,5180,2365,1655,4495,8110,6200,570,3491,1020,2759,1730,1805,736,3200,1905,4770,5040,1490,4280,3070,4065,1285,1915,1630,323,6530,8750,5010,4940,3440,4955,2260,5630,2510,6120,2355,10100,6320,1300,1407,1805,19850,5220,1155,5530,1620,6900,7070,2800,3360,1410,2475,12150,3090,4990,5810,1268,4395,7750,4145,3110,7410,5500,935,10200,2410,4420,5220,3015,2055,6260,190,3345,2050,787,8420,5110,15100,996,1565,4865,4315,4450,791,1450,2125,3365,1755,3325,6318,10700,2220,6040,6700,7980,5657,3620,1985,1275,917,8890,4380,NA,6130,4840,3590,5860,3760,719,1765,553,8970,1920,9510,695,1855,11450,4860,1985,4885,5800,2190,450,1450,1720,5270,2025,544,1100,3600,1788,2800,1675,1540,1249,3050,1300,1440,2370,500,1185,4090,6280,2610,1805,10150,3870,3700,5130,3400,2195,1130,8240,3168,NA,1058,4980,1360,3885,3410,1330,1600,1645,6380,11550,770,7780,2490,3325,2145,2130,1645,4790,3530,839,12250,4820,7950,1155,9650,4475,1290,356,4450,560,1450,788,7210,3425,3330,4700,7080,1185,2835,1315,2600,7140,1995,3250,5800,10750,1405,5600,7380,1225,3135,6640,381,1400,2055,708,5360,2305,1995,3390,3100,790,4620,5750,3695,6880,3135,2250,3295,1160,2775,1345,3360,7300,2220,5970,2760,2340,797,5800,3795,3860,1590,1350,1929,598,2200,3115,3705,4705,3105,1785,2255,300,3075,6370,3415,1350,1190,2715,1370,4270,2450,2230,1420,5230,2550,2485,6900,3835,6450,3665,874,2590,476,3555,1985,4330,1365,2580,2040,2760,4485,1550,1185,2955,15350,3895,2695,6570,3395,3895,1895,15050,880,1195,7470,4930,639,2525,6600,1840,2955,17850,3992,4590,2660,4095,2250,5550,3430,23400,2220,2250,3955,3850,11964,7760,2295,2750,1610,2375,1265,457,3605,1725,2300,3865,3000,423,8840,495,1860,1475,13500,2470,3125,5050,4000,3050,1542,3770,2830,5470,4065,7100,845,2105,6400,2965,2920,998,5330,5780,1515,985,1725,1070,2405,2795,1000,5910,1315,4945,1490,4060,4305,5980,2765,1130,3065,610,738,2175,1645,849,4005,2480,2075,12450,3265,4890,2305,410,832,567,6800,3730,1435,1275,615,3960,1565,3055,1340,8460,267,3050,4325,21000,2415,14900,11750,225,2780,853,150,2830,2930,7450,1450,5270,6580,6530,1630,3885,529,914,2630,370,6130,3005,3580,2950,2220,2995,2760,6680,510,10550,767,2680,2230,2620,16650,3165,2290,453,2800,4725,22750,485,805,4760,2695,2965,2410,1390,469,4315,4350,2915,2885,57100,3080,640,1200,1825,2375,4170,3680,187,19050,1640,540,7300,516,8281,2705,1245,956,1270,579,836,3840,2265,701,2190,536,713,408,387,998,155 -"2019-09-27",48400,81400,156000,311500,133500,249000,301500,158554,1306000,225000,88900,42400,41850,239500,222500,25750,202500,45350,189500,70600,135500,145000,523000,104500,164000,68900,66700,227500,35000,100500,100000,122500,94100,443000,12100,66646,48597,235500,27450,83700,12850,29500,12000,13550,13700,151500,346000,7460,46500,7790,45800,33550,49750,97500,86800,38750,73300,129500,36450,31600,16650,234000,95900,114500,171400,273993,12500,115500,52200,33900,35150,44700,146500,39500,38400,17650,262000,41100,56100,102500,215396,192000,29950,24400,82700,6040,23050,199000,64500,219500,27350,38790,69300,32200,69600,7070,4540,75500,19150,26900,4930,26550,37650,26200,76500,369636,579000,18550,2400,90000,4730,44300,39350,73400,26700,19100,201500,95000,59800,167000,40950,395600,67200,24650,28500,33900,72700,17850,47650,150000,35300,122500,12450,43050,66700,62700,83800,19650,114000,NA,47100,35100,11900,66200,50800,250000,94600,7300,20600,84900,5470,14050,50000,34107,41400,86600,16150,597000,80500,43200,3670,8900,4370,7390,5180,6760,83500,49500,1139000,7950,6160,4835,11700,NA,15800,44200,135500,13150,15400,5590,32600,NA,55800,11350,78425,55500,20400,28400,54400,30050,146500,13250,14000,22000,156600,14250,16800,91900,17050,13009,12750,34600,74800,43100,33450,19500,227000,23150,84300,8960,14100,30200,20750,117500,76500,19150,26000,42900,8430,21450,213500,10900,62500,5100,46150,13800,22150,29250,11300,78100,64200,12550,22250,73925,9710,124500,54200,4970,98200,38400,33900,NA,14600,93900,11900,159000,33700,20050,10950,4200,30850,22100,19050,24350,9890,65100,12950,64800,18500,31550,34400,34800,44450,22850,23900,18950,12250,2685,21900,47150,36200,3825,48000,44400,2125,31850,52200,40500,3755,30350,86800,39650,12950,2690,27627,29650,16800,28400,92900,42400,37200,27050,21950,27600,2805,13200,17200,58900,48150,635,23800,6000,21950,65500,6450,60500,21350,3110,18800,49850,2095,37650,33700,19200,7340,17300,49200,16000,6040,22200,31300,6050,39750,55500,123000,49550,20200,6985,65900,22850,6710,42500,60100,29450,12950,12250,19150,42250,15200,49273,18950,38695,10900,15300,19500,51300,31200,NA,1305,3365,15650,20950,438000,11050,6140,2100,27050,4325,17850,26050,4620,51300,NA,4925,9623,9390,14650,6620,43404,45950,14800,NA,9690,13950,32050,1915,693,11200,31550,16750,9160,8540,163000,6920,45850,15450,12000,9050,17950,20450,330000,4535,19850,6440,67100,23700,70400,44600,34350,3700,35500,7270,99700,3665,31500,5735,NA,12500,25350,15300,52000,8090,10550,6180,23250,19850,4920,4395,8260,88500,31900,32700,27600,13450,39600,19850,13850,68000,11250,24950,9880,17350,27077,15300,NA,8180,3058,23300,18550,6870,38500,27550,1975,20450,25950,11100,24850,9080,85000,31500,14450,15450,8620,7650,9760,84300,15200,34600,11200,14250,20850,23500,16950,27800,23800,49500,20900,10150,5870,2410,54300,8450,3035,26900,6940,5850,753,7740,10400,3075,9860,2910,13750,21250,15050,11300,21250,81700,7900,16850,1525,24525,7610,52600,492000,15350,8640,23000,55900,8650,35700,5400,5420,10500,6090,10900,10700,620,8810,20000,10950,30500,2120,5760,8850,5390,92600,30450,15400,801,3830,7270,15614,19300,10550,9010,6070,2610,31400,10800,16950,6300,36600,30200,3300,35203,171500,9290,77500,1905,36750,13500,7750,NA,8450,62300,32550,33450,1070,66600,39700,18150,4855,4530,1385,5860,54000,2660,6850,15750,23550,2915,37550,10350,15900,6630,44400,34250,26350,9780,7870,7260,12300,35200,21600,15300,4040,11550,13000,49700,5110,2720,16150,3290,7040,35550,14800,12300,36900,3890,165000,14200,12050,65500,9160,8700,20150,15300,18450,24050,25973,22100,4010,13600,32100,9250,12850,6800,11150,2135,18000,10200,3250,22450,9070,2770,2780,5190,12200,1165,NA,2540,7790,4300,17000,5000,2185,19200,54600,9860,7980,37400,10950,5400,116500,1645,6160,4855,21950,404,10950,18250,21900,3820,3235,7990,NA,8970,16350,2495,11700,23750,7710,83300,16300,7870,11350,12900,6210,12700,20350,23800,12000,9110,3930,17050,14450,12100,23350,4270,21000,20850,10500,3745,4890,29350,6262,6260,31050,NA,8180,6950,6600,3255,6060,3900,45950,7970,30600,NA,6210,8190,6750,4105,1085,3615,6910,12500,6200,32250,30250,2400,119000,8570,14900,NA,8430,23900,76800,13750,3365,4285,3230,8280,885,2480,5560,80291,19200,7910,3590,1845,51300,2855,13350,6690,5670,1145,31700,3755,9710,14300,6950,6640,2435,8890,11700,9570,13400,26000,10250,NA,23700,11900,12600,13750,6510,19400,10500,17500,32750,5680,43150,9190,9200,60800,6900,3895,13150,4360,2970,5960,21450,19300,8100,4150,22500,4340,NA,1495,5380,3235,7030,17250,940,2650,28500,4500,6490,8270,6890,17300,7740,4045,6060,11150,79000,29800,10800,4890,11100,2090,3840,8050,578,10250,NA,770,7360,5840,10000,5320,14550,13250,1890,12150,6020,2355,5060,12350,2030,15600,2515,10000,170500,11050,62200,8200,4745,3510,7800,3825,9380,15550,6600,NA,20315,8780,7910,1560,14800,7570,13900,1240,37500,9540,15000,8200,28602,11850,3385,19600,4610,33200,7170,4510,11550,7850,992,3625,4645,18600,2105,11850,266,18900,4915,1035,9640,10600,11750,13050,7380,2345,11600,14350,3845,8050,1170,1410,2065,600,34000,11700,4230,6900,9160,11800,2870,2490,3115,NA,5720,5070,5400,245000,31750,3445,4165,10050,15250,17350,8295,3070,17900,1650,1220,5380,3860,15150,25700,6500,1915,2785,8480,4000,11150,1485,2480,8390,11500,3465,6360,3490,8590,7110,18400,2550,6220,9050,3600,12400,7960,1010,6650,12200,12250,1515,56500,797,18600,11350,11650,6570,78700,11000,40600,7280,14000,1855,22350,2105,13900,4015,15450,3710,12650,1075,5400,16600,14400,5900,1245,4470,5590,1445,1000,6490,7800,1190,7340,9690,2825,1390,4615,5580,5050,7560,3400,13550,22650,5940,566,2205,5400,9450,1540,1300,6500,7290,1855,2095,4225,2600,6400,3405,1705,4010,8180,8070,5380,2055,9870,2325,1670,5310,9470,4110,6240,13100,11750,1115,1415,5430,1280,3125,3695,5010,23250,16300,29100,6060,1080,8570,10100,12950,4375,NA,277,1135,1430,3960,1535,3605,9930,11950,4480,14800,6070,12200,2300,9640,5320,2080,1450,7900,1290,1575,3415,4200,3215,3170,13100,7480,9369,95500,7170,7400,7720,6530,7630,8150,1205,688,21700,8490,43900,10800,4020,7790,668,2550,7150,7610,1350,13100,10000,NA,2850,2895,17550,6200,1610,10850,8150,3335,163,13900,4040,2190,NA,8350,5870,862,6650,13000,2900,8150,13800,3590,14900,2425,1820,5590,4470,3435,9140,3180,4020,12650,3250,5830,5650,4850,1220,5760,5690,1295,10250,10200,2150,11804,4500,2685,2680,3700,4585,4620,3265,2825,3415,4715,13550,15450,7450,3780,15600,19100,2450,7680,14150,19300,24100,5120,17700,8800,1315,2655,4910,387,3880,6170,6770,994,5600,6020,5180,8680,2670,7260,5670,16500,18250,11550,1025,3370,541,3115,4015,25250,8030,3710,3965,15150,5920,961,2625,4645,14400,16700,2970,2880,2375,21500,5610,7890,1680,84200,711,9550,9000,1875,7050,5060,520,1100,3400,2575,12850,2845,9570,10700,1220,1155,6950,3860,6570,1875,2405,1425,5630,999,2210,4305,7230,5040,1000,4585,16050,852,5770,1295,2420,6260,41100,7830,2490,6890,17750,3305,2220,12850,1665,763,5410,9964,2865,1720,2040,2285,41050,5480,71200,45650,5500,5470,39000,4585,9810,16650,6390,6140,1110,2375,2035,2495,2490,3040,8680,7400,1125,1700,2575,4875,4625,1880,4780,6000,6530,6850,4110,5200,24100,1290,4660,1345,4745,4570,9490,39200,1490,NA,2980,12700,998,904,4770,1115,3275,1685,34450,2695,1545,9650,3440,3670,3220,1550,2745,2780,7350,4895,4695,2360,3405,3880,7300,7480,2990,107000,9750,1830,1140,6630,5800,152000,4080,4305,6190,4730,6630,16400,8100,NA,4745,3085,2160,9540,3200,9000,7770,10900,2195,15950,5350,17550,5620,1930,5500,7010,3090,2875,582,6740,3685,NA,1805,1540,2140,3507,992,6200,8450,5280,1940,10300,1125,2025,4620,2375,3780,387,3850,2075,849,5200,3315,20450,1200,1470,4170,11600,4720,9260,3905,16800,1410,3675,8380,3700,5431,28700,3360,8510,1460,1100,7860,3185,3320,8090,8130,1770,NA,12350,8270,8270,1150,12050,9140,1355,16850,8620,7410,1815,3325,5100,3380,2800,2871,5150,5090,20200,7124,5190,18800,2075,9920,6170,1640,5530,5010,3075,2580,7150,5920,5240,5480,2260,7350,5420,7950,2715,1345,2265,1295,2985,33950,15300,12350,8340,788,8140,7210,6430,7220,1120,1525,3850,NA,5510,7600,13550,513,2700,4270,24350,7050,27700,2550,1505,7010,983,2505,2980,2585,2875,3820,1690,10500,5960,2430,4440,13700,2030,6720,12200,1070,1005,8020,15700,4940,6200,4820,4395,5300,854,2590,3060,2820,6210,3575,2600,4125,12100,8220,5730,6090,3220,1500,2390,113500,919,3045,3900,3060,708,8360,2315,1635,2435,9310,3790,11000,3570,3555,4450,7330,735,891,2725,3805,5670,1540,4650,1700,5920,1460,10650,5780,1160,3990,4660,1785,5460,6220,8570,6320,442,4135,6220,2590,2615,NA,2875,4590,1260,17600,3700,1550,1285,3390,4315,9130,4105,2780,4439,1605,9560,1460,4720,2105,5770,6650,5070,6000,3285,2080,16550,NA,8220,2540,1480,21750,4595,2035,1480,736,3955,58400,5790,4040,7440,8240,8002,2780,4625,4270,4375,4800,7800,1930,4035,2440,10200,1975,NA,5850,8730,3495,1110,3935,25300,2405,6100,7100,1685,8930,5160,480,3210,2205,17300,5720,2355,3985,1745,1020,2380,65000,3776,1160,2385,6390,1705,5290,1920,2625,3330,4020,13750,4200,1435,1210,4250,18800,5200,5140,2380,1670,4510,7990,5950,562,3433,1020,2759,1690,1822,729,3190,2090,4805,5020,1500,4250,3030,3995,1230,1925,1630,326,6520,8800,4980,4820,3425,4960,2265,5630,2535,6050,2430,10000,6270,1305,1398,1805,19600,5250,1155,5400,1605,6790,7060,2805,3345,1395,2445,12300,3055,4740,5800,1264,4400,7630,4225,3100,7370,5440,939,10350,2555,4290,5440,3080,2000,6220,191,3310,2055,787,7970,5100,14800,966,1585,4890,4345,4320,794,1460,2120,3395,1730,3295,6354,10800,2340,6120,6640,7840,5707,4180,2005,1265,917,8620,4355,NA,6130,4820,3590,5810,3765,704,1760,529,8970,1880,9200,684,1840,12250,4850,1975,4880,5840,2170,448,1410,1685,5290,2000,548,1080,3440,1788,2810,1645,1475,1275,3020,1290,1520,2365,500,1165,4090,6280,2545,1795,10200,3805,3675,5130,3405,2200,1140,8090,3175,NA,987,4960,1285,3871,3360,1315,1620,1650,6390,11500,759,7680,2470,3240,2100,2110,1645,4800,3530,839,12600,4825,8180,1150,9580,4535,1280,353,4430,585,1435,785,7310,3345,3330,4730,7080,1160,2785,1330,2615,7090,2005,3225,5650,10850,1330,5640,7220,1225,3180,6650,382,1400,2035,713,5720,2300,1960,3360,3095,790,4535,5750,3695,6980,3135,2250,3495,1120,2690,1325,3325,7820,2205,5970,2705,2380,785,5820,3795,3975,1570,1330,1903,602,2200,3115,3700,4750,3105,1780,2270,296,3090,6430,3450,1325,1165,2735,1365,4310,3100,2190,1400,5060,2530,2435,6930,3800,6450,3675,884,2630,481,3530,1965,4345,1410,2600,2015,2730,4460,1510,1260,2955,15150,3970,2690,6570,3310,3915,1870,15150,883,1180,7220,4880,639,2500,6480,1815,3090,17800,3977,4510,2605,2870,2250,5620,3340,23350,2225,2195,4000,3850,11964,7740,2285,2720,1685,2380,1230,457,3240,1665,2300,3840,3010,423,8800,495,1845,1500,13500,2465,3095,5170,3955,3070,1514,3765,2775,5450,4090,7040,845,2025,6410,2940,2905,910,5260,5770,1550,983,1655,1060,2365,2755,1000,5920,1350,4945,1490,3965,4245,5870,2755,1100,3130,610,736,2150,1670,868,3955,2405,2065,12400,3305,4975,2380,379,803,582,6980,3860,1440,1225,617,4040,1480,3010,1315,8820,274,3145,4195,20550,2445,15800,11750,228,2680,861,150,2810,2905,6780,1400,5240,6580,6560,1590,3600,474,914,2670,364,5650,2940,3355,2945,2220,2850,2730,6680,516,10500,758,2635,2225,2620,16550,3155,2400,452,2785,4600,23200,485,805,4885,2680,2955,2390,1390,455,4255,4340,2910,2875,58000,3070,639,1210,1835,2345,4295,3660,182,19200,1650,518,7300,516,8474,2715,1140,957,1245,567,822,3800,2295,701,2315,536,705,408,387,998,155 -"2019-09-30",49050,82200,157000,307500,134000,252000,299500,156644,1307000,227000,89700,42700,41800,241500,223000,25900,204000,45600,190500,71100,135500,140500,521000,105500,166000,70000,67400,223000,35250,103000,99400,124000,94500,448000,12450,65249,48025,236000,27450,84600,13200,29550,12000,13650,14150,156000,349500,7500,60400,7880,46300,35150,50300,98400,86200,38900,75300,129000,36250,32250,16800,234500,98100,114000,169400,271047,12700,113000,51600,35400,35350,44150,144500,39600,39100,17950,262500,41250,57900,104000,218747,197000,30600,24800,82000,6110,22900,198000,65400,218000,27100,38888,68300,33000,71600,7190,4570,72900,19100,27050,5050,27200,37400,26400,78100,350371,583000,18500,2380,89300,4830,45100,39800,66300,26100,19100,198000,96900,60000,166500,42150,385500,67900,25250,28900,34550,73000,18000,48150,149000,36200,123200,12850,42200,69500,62300,83800,19500,113500,NA,47450,35700,11750,66600,50800,249500,93300,9490,20650,85600,5560,14300,51000,33392,41800,88900,16000,608000,79600,42200,3625,8140,4300,7450,5140,6800,83500,49400,1130000,8010,6300,4680,11700,NA,15900,45600,138500,13300,16050,5620,32850,NA,55900,11200,79473,54100,20850,28150,55200,30050,147000,13150,13700,21550,155100,13850,16900,91500,16700,13248,12250,34250,73200,42100,33300,19900,230500,24000,84100,9040,14300,30000,20400,117000,76500,19100,26150,40700,8480,21400,214500,10850,66900,5050,45300,13550,22250,29200,10450,78100,62700,12450,22100,73727,9420,127500,53800,4805,96900,39400,34000,NA,14750,92100,12800,158000,33400,19700,11100,4325,30000,22300,19300,24450,10350,64200,12900,65700,19100,31800,34100,35650,44200,23700,23050,19050,12050,2625,22100,49250,35600,3820,47400,45400,2120,31600,54300,39950,3455,30750,87400,39850,13150,2680,26752,29700,17000,29750,90600,41700,37000,27650,21100,27450,2740,12950,17150,58300,47900,605,24100,6000,22100,65800,6500,60000,21350,3090,19000,49900,2090,37700,34050,18950,7110,17450,48100,16400,6060,21950,30550,6060,39200,55600,123000,49350,20200,6928,64000,22450,6610,41700,60300,28950,12850,12550,20200,42900,15100,48884,18600,38513,10650,15250,19000,51900,31450,NA,1290,3230,15550,20800,440000,11200,6250,2110,26400,4230,17700,25450,4590,51000,NA,4995,9666,9490,14300,6690,44186,46200,14700,NA,9940,13800,32100,1820,688,11250,31650,16550,9060,8490,169000,6690,45850,15450,11250,9050,18250,20150,333000,4545,18950,6450,66700,23800,69900,44500,34450,3595,35500,7230,99500,3670,31150,5686,NA,12400,24750,15300,52100,8000,10400,6230,23400,19750,4860,4400,8360,88600,32000,31850,27600,13250,39700,19800,13800,67200,11250,24450,10450,17450,26934,15200,NA,8130,3072,23300,18550,6750,38650,27500,1970,18600,25450,11200,25200,8980,85900,31900,14200,15400,8400,7730,9770,84400,15250,34400,11150,14050,20900,23500,17850,27750,23550,49400,20850,10400,5740,2400,56500,8380,2895,28000,6960,5870,709,7810,10350,3010,9770,2870,13650,21250,14700,11250,20900,82100,8000,16900,1520,24671,7500,51200,491500,15350,8210,22600,56300,8830,35650,5310,5390,10600,6080,10850,10600,619,9040,20400,10700,30500,2155,5840,8790,5310,92800,29700,15800,770,3825,7340,15614,19350,10600,9090,5970,2540,31550,10550,16450,6240,36000,31200,3315,34520,171500,9230,76900,1875,35450,13700,7750,NA,8280,61800,31500,32800,1020,68100,39700,18000,4820,4485,1430,6380,54300,2680,6400,15450,23200,2780,36450,10200,15400,6550,44750,34800,26700,9800,8020,7290,12500,34600,21400,15100,4035,11650,12850,49800,4935,2650,16150,3175,7030,33800,14950,12150,37050,3665,164500,13800,12000,64800,8980,8420,19900,14700,18200,23800,26368,21850,4330,13250,31450,9300,12750,7080,11000,2145,18150,10200,3140,21850,9090,2775,2850,5150,12550,1160,NA,2560,7800,4365,16800,4950,2140,19000,54600,10100,7910,37800,11200,5540,115000,1590,6130,5020,21650,396,10850,18300,21050,3705,3205,7860,NA,8660,16350,2395,11550,23550,7680,83900,16100,7640,11450,12650,6150,12650,20100,23900,11950,9160,3945,17200,14650,11750,23350,4270,20550,20800,10250,3610,4880,30300,6174,6100,31950,NA,7990,6910,6440,3025,5890,4200,43850,7780,30150,NA,6170,8050,6820,4100,1075,3565,7030,12550,5834,31600,30150,2370,118500,8340,15800,NA,8490,23250,76500,13550,3310,4195,3200,8330,919,2465,5590,80291,19300,7930,3680,1830,51100,2800,13350,6900,5700,1135,31400,3815,9750,14200,6740,6280,2395,8920,11700,9560,13300,27100,10000,NA,23200,11950,12550,13000,6520,18650,10400,17100,32350,5690,42550,9080,9280,61100,7140,3930,13150,4240,2930,5830,20950,19050,7950,4150,22250,4295,NA,1545,5480,3110,7070,17350,927,2470,29500,4535,6250,8280,6770,16950,7740,3995,6160,11300,78900,29850,10600,4715,11150,2130,2690,8040,578,10350,NA,762,7320,5700,9860,5310,14250,12950,1870,11750,5670,2340,4905,12300,1950,15650,2430,9830,172500,11250,61500,8200,4680,3435,7650,3730,9340,14900,6490,NA,20040,8650,7690,1580,14400,7500,13750,1215,36850,9200,15000,7990,27601,11700,3430,19200,4575,31600,7180,4460,11750,7750,983,3690,4680,17950,1950,12000,254,18650,4870,1035,9690,11150,11550,13050,7420,2315,11450,13900,3660,8000,1115,1410,2040,590,33650,11300,4150,6850,9000,11350,2890,2490,3170,NA,5700,4990,5350,240000,32000,3345,3995,10150,15150,16950,8295,3040,17450,1630,1185,5370,3865,14550,25800,6430,1930,2615,8370,4020,10850,1600,2480,8300,11350,3385,7130,3415,8500,7010,18300,2520,6040,9030,3760,12350,7930,1000,6710,12300,12200,1565,56400,1035,18850,11450,11000,6500,77300,11100,40600,7070,13550,1845,22800,2060,13700,4005,15250,3690,12650,1055,5220,16500,14250,5780,1275,4420,5480,1420,983,6370,7790,1190,7150,9590,2805,1385,4510,5570,5150,7374,3370,13650,22550,6080,547,2190,5280,9450,1545,1275,6550,7290,1830,2225,4205,2530,6300,3380,1705,3970,7820,8040,5520,2070,9760,2340,1655,5270,9360,3875,6130,13000,11750,1065,1310,5280,1260,3050,3650,5000,23200,16250,29150,5830,1060,8460,10000,13000,4335,NA,266,1115,1265,3815,1465,3550,9940,11850,4480,14500,5360,11950,2295,9620,5310,2030,1445,7850,1300,1520,3210,4165,3450,3120,13700,7210,9497,95500,6960,6830,7730,5600,7620,8480,1140,672,21780,8140,42050,10850,3990,7660,657,2580,6860,7620,1295,13400,9880,NA,2885,2795,17800,6070,1550,10550,8110,3335,161,13900,4015,2185,NA,8360,5650,862,6710,9100,2895,8140,13500,3585,14700,2390,1800,5570,4400,3400,8980,3155,3940,12700,3340,5710,5640,4800,1205,5760,5030,1315,10050,10050,2100,11575,4490,2600,2660,3630,4505,4575,3225,2725,3400,4530,13500,15700,7420,3770,15500,18500,2390,7740,13850,19350,23800,5190,17550,8750,1315,2730,4835,388,3705,6230,6760,970,5420,5910,5160,8420,2660,7140,5610,15750,17650,11300,1000,3280,527,3075,4135,25150,7810,3565,3875,14750,5800,942,2500,4630,14050,16750,2880,2835,2275,21050,5500,7880,1700,83900,699,9680,8910,1800,6870,4660,518,1105,3330,2500,12800,2725,9570,10350,1200,1115,6870,3530,6490,1810,2315,1390,5590,970,2235,4220,7200,5140,911,4455,16050,832,5700,1270,2425,6550,41200,7840,2535,6790,17750,3100,2220,12600,1605,704,5340,10109,2765,1655,1970,2320,41000,5300,71500,45400,5430,5180,39100,4470,9600,16650,6630,6120,1110,2375,2015,2440,2460,2905,8570,7390,1110,1600,2535,4680,4285,1880,4795,5850,6310,6890,4110,5050,24200,1280,4670,1380,4755,4600,9470,39750,1455,NA,2980,12900,990,867,4745,1090,3450,1710,34000,2720,1495,10050,3380,3580,3140,1510,2755,2780,7380,4855,4685,2350,3380,3840,7350,7510,2990,109000,8800,1865,1150,6780,5640,151500,4075,4220,6150,4630,6610,16050,7110,NA,4740,3060,2015,9350,3130,8880,7890,10500,2195,19050,5220,17950,5440,1920,5500,7040,3010,2860,594,6880,3580,NA,1810,1505,2075,3515,949,6060,8560,5230,1870,10050,1110,1995,4500,2350,3780,354,3750,2385,825,5040,3235,20050,1170,1470,4170,11650,4545,8830,3960,16650,1385,3630,8000,4285,5402,28800,3400,8490,1415,1100,7780,3170,3205,8090,8160,1770,NA,12100,8270,7840,1140,12200,8960,1330,15450,8520,7300,1815,3345,5170,3235,2910,2846,5180,5060,18700,7094,5140,18600,2020,9969,6100,1610,5440,5010,3040,2460,6980,5820,5170,5500,2255,7290,5420,7880,2645,1315,2215,1275,3015,34250,15275,12500,8140,750,7730,7350,5990,7190,1085,1445,3835,NA,5500,7780,9500,501,2755,4145,24450,6950,27100,2560,1510,7010,983,2495,2890,2440,2885,3945,1730,10450,5810,2475,4325,13550,1895,6930,11900,1065,980,8030,15650,4935,6120,4805,4490,5100,842,2575,3060,2825,6290,3560,2500,4070,11900,8360,5650,6000,3220,1470,2310,113000,892,2925,4870,3000,703,8170,2255,1635,2420,9580,3730,9860,3510,3495,4415,7340,722,888,2575,3660,5290,1555,4575,1455,5660,1400,10650,5790,1160,3985,4530,1715,5290,6130,8460,5800,425,4015,6190,2495,2650,NA,2840,4520,1240,16400,3715,1520,1220,3365,4185,9160,3955,2775,4409,1600,9440,1460,4725,2130,5740,6450,5070,5900,3245,2115,16450,NA,8130,2485,1610,21700,4370,2030,1505,735,3395,58100,5760,3985,7460,8430,7936,2760,4490,4265,4340,4800,7970,1800,4000,2355,10050,1935,NA,5940,8550,3415,1105,3825,25500,2335,5880,7280,1660,8860,5210,477,3105,2155,17250,5650,2280,4005,1725,1030,2365,64200,3785,1120,2500,6270,1705,5240,1900,2595,2830,3930,14250,4185,1405,1210,4100,17700,5010,5150,2350,1685,4505,7840,6140,547,3323,986,2744,1660,1797,701,3280,1975,4645,4990,1520,4250,2980,3865,1395,1880,1630,334,6420,8800,4940,4695,3510,4910,2270,5630,2505,6080,2350,9900,6260,1310,1355,1805,20000,5170,1115,5380,1550,6540,7000,2810,3335,1375,2405,12600,2910,4870,5680,1230,4370,7460,4100,3095,7250,5230,938,10050,2595,4180,5420,3100,2000,5980,188,3320,1980,787,7680,4970,14550,945,1550,4805,4395,4100,772,1520,2120,3300,1695,3390,6347,11200,2095,6620,6720,7820,5674,3860,1935,1215,917,8420,4320,NA,6130,4680,3590,5600,3770,715,1750,513,8940,1855,9150,685,1800,12750,4890,1950,4875,5950,2135,437,1380,1680,5230,2025,543,1060,3360,1768,2755,1640,1450,1280,2920,1270,1455,2220,504,1170,4075,6280,2490,1760,10150,3750,3485,5150,3810,2115,1105,7780,3148,NA,986,4840,1290,3737,3400,1320,1575,1695,6330,11050,760,7560,2440,3155,2125,2170,1630,4800,3495,839,12600,4810,8110,1165,9190,4625,1225,341,4400,687,1405,786,6160,3380,3330,4800,7080,1115,2820,1260,2580,6910,1880,3095,5510,9860,935,5630,7130,1225,3225,6680,375,1400,2010,710,5460,2355,1935,3220,3075,785,4635,5820,3665,6940,3105,2250,3575,1110,2710,1270,3230,8360,2210,5940,2695,2415,755,5830,3800,3920,1480,1325,1821,575,2190,3120,3635,4630,3065,1780,2275,287,3140,6460,3150,1300,1155,2765,1335,4295,2990,2155,1365,5120,2590,2320,6980,3895,6420,3595,880,2560,499,3435,1910,4320,1400,2585,2010,2720,4370,1575,1215,2970,15150,3940,2680,6360,3395,3935,1870,14800,884,1160,7030,4850,639,2520,6190,1770,2915,17800,4012,4440,2590,2010,2250,5670,3400,23000,2210,2195,4000,3760,12061,7710,2290,2800,1665,2465,1220,457,2660,1600,2455,3810,2990,423,8850,495,1890,1485,13450,2525,2930,5160,3860,3065,1495,3715,2740,5530,4105,7000,839,1980,6280,2940,2870,764,5140,5810,1525,967,1540,1170,2190,2755,1000,5860,1310,4945,1490,3890,4505,5870,2865,1085,3080,610,721,2100,1620,863,3870,2410,2035,12450,3310,4810,2360,409,774,549,6440,3550,1300,1089,612,4060,1445,3000,1360,8250,268,3090,4185,20450,2290,14750,11750,225,2680,855,150,2810,2920,6760,1380,5240,6430,6650,1600,3610,480,914,2695,357,5110,2965,3160,2910,2200,2690,2775,6680,499,10400,700,2580,2285,2620,16500,3190,2420,464,2800,4080,23400,485,805,4890,2530,2960,2345,1385,457,4175,4315,2905,2760,57500,3045,619,1210,1850,2345,4470,3555,169,19200,1660,531,7310,510,8363,2710,970,964,1200,505,795,3735,2270,701,2290,536,730,408,387,998,155 -"2019-10-01",48850,82000,160000,323000,132500,247500,304500,165718,1307000,226500,90100,42500,42350,239000,225500,26050,224000,45050,192500,71900,137500,143500,526000,106000,165500,69500,66500,227000,34850,106000,98900,126000,96600,446500,12300,66546,52218,239000,27450,86100,13200,30100,12200,13650,14050,155500,348000,7520,69000,7910,46400,34950,50700,98100,82500,39000,74700,129500,36850,33100,17100,231500,98700,119500,169600,283323,12600,114000,52000,34900,35400,45000,142500,40500,38850,17850,257000,41300,58700,102500,219704,197000,30600,24850,84000,6120,23450,200900,65100,220500,28350,40705,68100,32750,71300,7210,4525,73700,18900,27250,4990,27450,37800,26550,77600,364868,581000,18650,2415,89200,4795,45650,39900,72500,27700,19050,196000,96000,60800,173400,42700,390000,68700,25050,29250,34750,71800,17900,48500,157000,35050,134000,12800,43250,69700,63300,85700,19400,114500,NA,47550,36100,11950,66100,55000,251000,94500,10350,21450,84200,5530,14400,49450,38346,42500,87700,16050,604000,81600,42550,3660,10550,4320,7470,5100,6820,83500,49950,1149000,8100,6410,4815,11600,NA,16100,46050,137500,13350,16000,5630,32900,NA,56100,11150,80807,54700,20800,28250,56100,31000,146500,13650,13400,22100,156900,13950,17850,91000,16700,13583,12850,37300,75300,42950,35250,19900,226500,23350,87000,9150,13900,30650,21050,120000,76500,19050,26850,41450,8620,21700,215000,10900,68000,5150,46550,14000,22450,29550,10650,78600,64300,12700,22350,74519,9550,129000,54900,4925,97100,39100,36000,NA,15250,93200,12300,160000,34050,21000,11100,4235,30300,22450,19400,24700,10500,66200,13000,66400,19050,32800,35000,35200,44250,22850,24200,19350,12350,2620,22150,50200,35650,3770,47900,46000,2175,31850,52500,41300,3840,30950,88500,40750,13200,2695,28454,28550,17250,30000,94600,42050,37750,28100,21150,28700,2850,13650,17050,58200,51400,588,24500,6030,22250,65500,6630,62400,20950,3155,19150,50200,2085,38800,34350,19250,7410,17950,49900,16450,6150,22400,31750,6130,39750,56200,126000,50500,20550,7138,63800,23200,6830,42200,61500,29000,12950,12900,21500,42950,15450,51120,18750,39377,10800,15350,19400,52300,33150,NA,1300,3360,15650,21150,451500,10950,6190,2130,26400,4355,18300,25150,4455,52700,NA,5090,9450,9570,14750,6570,43717,46350,16150,NA,9730,13900,32900,1935,688,11750,31650,17250,9120,8650,164500,7270,46950,15850,11700,9100,18600,20750,337500,4505,18850,6360,66800,24000,70100,43650,34450,3680,35600,7530,102000,3745,31850,5930,NA,12500,25100,15700,52000,7730,10550,6410,23550,19575,4930,4430,8300,89000,32650,33100,28150,13700,39750,19700,14150,68400,11200,25200,10050,17400,27840,15350,NA,8280,3090,23650,18950,6930,41350,27750,1990,19200,25450,11150,25900,9160,87100,31800,14100,15500,8120,7880,9830,84100,15300,34450,11150,14900,20700,23000,18350,27450,23700,50000,21400,10600,5720,2440,58600,8430,3040,27700,7000,5880,724,7740,10550,3025,9800,2915,14200,21900,14700,11000,22500,82500,8200,16750,1530,25012,7490,51300,494500,16000,8370,23500,57000,8940,35200,5270,5530,10650,6090,11200,10850,624,9110,20300,11650,30500,2145,5620,8800,5350,93900,30300,16050,830,3795,7400,15566,19700,10700,8950,6320,2540,32000,10800,16950,6150,37500,31200,3340,35398,172000,9300,76700,1915,36750,13850,7760,NA,8160,61500,31300,33650,1035,67300,38700,18400,4895,4480,1455,6380,55000,2635,8140,15450,24300,2780,39800,10600,15350,6680,48200,35200,26500,9880,7980,7630,12450,35800,22100,15500,4020,11600,13100,51300,4935,2805,16100,3205,7170,35950,14950,12400,37050,3460,169500,13700,12750,66500,8850,8800,19600,14950,19500,24700,26615,21800,4295,13600,31600,9400,12350,7100,10900,2165,18600,10100,3190,22500,9120,2825,2795,5090,12650,1165,NA,2640,7700,4510,16650,5040,2220,19100,54600,10450,8100,38200,11050,5550,114500,1615,6190,5130,21550,416,10500,18400,22800,3625,3210,8020,NA,8860,16400,2435,11750,23000,7710,83600,16450,7700,11450,13250,6280,12800,20400,24700,12050,9200,3960,17550,15250,11950,23700,4245,20800,21700,10450,3620,4850,30050,6107,6200,32200,NA,8350,7180,6540,3220,5870,4085,43200,7860,31000,NA,6170,8190,7040,4345,1080,3535,7180,12600,5993,31650,30000,2360,117000,8500,15850,NA,8500,22900,76900,13550,3360,4420,3200,8320,918,2460,5750,80291,19700,8010,3680,1835,50900,2890,13350,6880,5860,1125,31750,3670,9780,14550,6860,6560,2400,8920,11750,9620,13150,27300,10100,NA,24100,11500,12550,13050,6520,18750,10450,17350,32300,5500,42300,9100,9270,60000,7460,4160,13950,4340,3010,5850,20100,19150,8120,4155,22600,4315,NA,1180,5480,3190,7100,17650,923,2605,29500,4575,6140,8290,6820,17450,7740,4020,5980,10850,77800,29000,10900,4955,11000,2215,1885,8190,586,10550,NA,772,7330,5680,9980,5270,14700,13500,1885,11400,5400,2365,4925,12450,2535,15800,2415,10200,171500,10800,62200,8180,4740,3440,7730,3950,9250,15150,6590,NA,20090,8550,7630,1715,15000,7630,13650,1195,36600,8970,15000,7910,27554,11850,3490,20400,4710,31450,7280,4435,11800,7750,985,3705,4630,17650,1950,12150,258,18700,4885,1000,9800,11200,11550,13150,7420,2330,11500,14000,3940,7960,1105,1410,2030,592,33600,11750,4180,7130,9320,11700,2900,2510,3190,NA,5780,5210,5420,240000,32100,3355,4130,10100,15050,17800,8325,3100,16650,1605,1190,5380,3890,15150,26000,6180,2030,2415,8480,4025,11050,1590,2505,8180,11350,3380,7180,3430,8500,7060,18350,2475,6200,8960,3800,12450,7950,1000,6720,12300,12350,1610,56600,950,18850,11350,12000,6520,77500,11100,40800,7150,13550,1850,22600,1905,13800,4025,15300,3710,12700,1060,5350,16100,14250,5770,1245,4410,5520,1420,1010,6330,7700,1195,7430,9460,2825,1210,4650,5610,5190,7521,3375,14100,22500,6120,544,2225,5510,9390,1555,1265,6590,7360,1820,2200,4210,2460,6650,3380,1740,3890,7610,8030,5670,2095,9520,2315,1700,5310,9350,3870,6060,13250,11850,1070,1215,5280,1265,3055,3795,5010,23150,16150,29200,5870,1060,8460,9900,13000,4325,NA,280,1105,1240,3895,1475,3530,9950,11750,4480,14500,5170,12000,2255,9520,5330,2040,1440,8830,1340,1585,3425,4245,3360,3165,13800,7490,9546,95400,7010,6560,7800,5830,7690,9250,1090,668,21820,8180,41850,10900,4065,7590,662,2435,6990,7670,1235,13550,10050,NA,2860,2795,17400,6250,1525,10450,8120,3350,162,13900,4220,2180,NA,8250,5570,850,6720,6370,2795,8450,13400,3580,14600,2480,1800,5770,4425,3400,8990,3160,3955,12750,3220,5720,5630,4885,1230,5800,5370,1310,10100,10100,2095,11941,4440,2635,2595,3720,4490,4650,3225,2730,3400,4555,13500,15750,7420,3700,15650,18550,2400,8380,13750,19300,24100,5230,17800,8880,1315,2790,4830,393,3765,6020,6820,906,5420,5910,5160,8450,2655,7110,5570,14350,17850,11350,1025,3280,528,3055,4270,25450,7610,3425,3800,14550,5890,970,2480,4475,14100,16600,2876,2865,2235,21300,5450,7880,1710,83200,690,9700,9010,1795,6930,4635,517,1140,3360,2585,12900,2765,9570,10300,1225,1120,6940,3535,6540,1815,2315,1360,5600,973,2265,4300,7250,5230,891,4470,16500,861,5660,1290,2425,6690,41300,7680,2510,6880,18100,3075,2220,12350,1685,717,5340,10060,2875,1655,2035,2285,41100,5190,71800,45950,5450,5300,40500,4450,8840,16850,5970,6100,1115,2350,2015,2430,2455,2900,8660,7570,1110,1620,2545,4305,4360,1900,4855,6080,6620,6840,4075,4860,24150,1265,4260,1350,4750,3670,9400,39850,1490,NA,2980,12950,984,894,4790,1100,3420,1685,33950,2330,1720,9650,3410,3520,3275,1545,2710,2780,7260,4890,4705,2350,3350,3890,7420,7580,2990,109500,8520,1825,1165,6720,5650,153000,4120,4325,6040,4545,6610,16400,7400,NA,4685,2950,2075,9350,3135,8940,7880,10600,2195,15550,5280,18050,5420,1930,5500,7050,3035,2850,588,6950,3625,NA,1840,1515,2070,3700,951,6180,8670,5080,1855,10000,1100,2010,4520,2385,3780,350,3940,2485,837,5000,3235,20000,1185,1460,4170,11550,4670,8830,4050,16750,1395,3580,8140,3835,5402,28750,3330,8450,1445,1100,7900,3135,3380,8090,8380,1770,NA,12350,8320,7880,1145,12550,9390,1310,15350,8500,7300,1815,3370,5040,3195,2910,2867,5180,5000,18650,7203,5310,18700,2015,9880,6070,1670,5430,5020,3070,2455,6910,5870,5060,5480,2275,7450,5420,8230,2635,1315,2245,1275,3040,34600,15325,12650,8160,744,7600,7520,5820,6770,1100,1420,3740,NA,5480,7890,6700,501,3180,4275,24450,7460,27650,2720,1520,7010,999,2500,2805,2300,2820,4060,1770,10500,5870,2475,4280,13550,1870,6790,11800,1080,993,8000,15700,4910,6070,4805,4800,5130,874,2670,3060,2820,6330,3495,2570,3750,12000,8200,5740,6270,3220,1485,2480,113000,899,2860,5100,3025,716,8310,2275,1635,2400,9580,3745,9110,3405,3520,4625,7720,726,895,2210,3720,5370,1535,4570,1620,5660,1425,10700,5800,1160,3980,4570,1700,5330,6100,8570,5780,424,4095,6310,2525,2610,NA,2795,4525,1230,14000,3725,1500,1345,3410,4145,9160,3940,2770,4434,1595,9270,1460,4765,2125,5920,6490,5100,5900,3270,2135,16850,NA,8090,2385,1515,21900,4430,2030,1500,728,4090,58100,5680,4000,7440,8450,7908,2715,4565,4255,4400,4765,7790,1720,3995,2395,10150,1910,NA,6120,8390,3545,1100,3900,24300,2345,6180,7120,1675,8960,4955,470,3070,2150,17250,5770,2235,4005,1700,1020,2335,64200,3756,1125,2380,6300,1705,5230,1965,2605,2700,3975,16550,4135,1405,1210,4090,17650,4835,5150,2345,1680,4560,7760,5980,545,3419,995,2759,1680,1758,704,3195,2030,4630,5140,1480,4200,3010,3870,1300,1875,1630,334,6370,8710,4900,4800,3425,4880,2280,5630,2505,6080,2455,9880,6380,1270,1355,1775,19850,5170,1125,5250,1645,6630,7050,2770,3300,1375,2450,12250,2915,4990,5690,1278,4440,7430,4095,3095,7190,5260,902,10150,2590,4240,5220,3035,2010,6030,185,3380,1975,787,7780,4925,14800,946,1560,4840,4410,4170,792,1500,2115,3420,1715,3465,6376,11250,2030,6500,6800,8180,5590,3705,1900,1240,917,8650,4280,NA,6130,4510,3590,5810,3730,713,1810,497,8890,1875,8750,708,1820,12050,4870,1960,4785,5900,2165,436,1410,1645,5300,2070,535,1065,3105,1748,2765,1630,1495,1330,2930,1265,1385,2390,505,1175,4055,6280,2535,1755,10150,3710,3585,5290,3860,2090,1095,8070,3168,NA,986,4920,1340,3782,3460,1345,1585,1560,6180,10700,749,7620,2410,3000,2155,2165,1610,4820,3465,839,12450,4890,8140,1190,9260,4455,1250,330,4310,679,1405,785,5940,3430,3330,4910,7080,1160,2750,1255,2645,6920,1915,3125,5520,9700,921,5680,7750,1225,3225,6650,369,1400,2040,675,5690,2260,1935,3540,3100,783,4525,5740,3675,7050,3200,2250,3570,1110,2700,1270,3245,8440,2190,5940,2775,2400,758,5840,3800,3905,1500,1335,1899,589,2195,3105,3700,4620,3060,1775,2400,290,3390,6400,3180,1325,1170,2705,1355,4280,2865,2100,1400,5120,2520,2300,6970,3890,6450,3585,891,2540,511,3435,1905,4325,1400,2590,2000,2695,4270,1515,1255,2960,15400,3905,2670,6400,3355,3950,1845,14700,894,1165,6810,4850,639,2555,6020,1695,2915,17650,3997,4315,2575,2150,2250,5650,3370,23150,2230,2160,4090,3780,12061,7740,2250,2755,1680,2465,1210,464,2500,1630,2275,3755,3000,423,8880,495,1900,1510,13600,2570,2960,5110,3830,3090,1939,3760,2775,5450,4020,7020,844,1950,6260,2955,2875,803,5170,5820,1530,974,1530,1180,2175,2770,1000,5930,1330,4945,1490,3980,4430,5940,2885,1100,3060,610,722,2125,1610,850,3935,2495,2040,12450,3315,4660,2320,399,788,576,6080,3420,1190,1166,608,4170,1425,2925,1340,8180,269,2910,4185,20500,2300,14350,11750,225,2675,852,150,2805,2935,6710,1360,5290,6450,5820,1590,3640,510,914,2725,352,5120,2920,3140,2900,2260,2735,2780,6680,495,10350,718,2600,2230,2640,16450,3185,2420,464,2775,4235,23300,485,805,5160,2525,3010,2345,1330,458,4090,4400,2855,2660,58300,2940,624,1170,1905,2355,3510,3620,171,18900,1645,540,7270,503,7867,2730,1030,972,1190,469,792,3700,2300,701,2205,536,703,408,387,998,155 -"2019-10-02",47600,79500,157000,318000,128500,245500,296500,164763,1290000,220000,87900,41850,41650,235000,220500,25350,227000,44300,189500,70100,135500,144000,510000,103500,162500,68100,66300,221000,34300,105000,97800,124000,92400,435000,11900,65948,50788,232000,27100,86200,12950,29700,11850,13500,13550,155000,343000,7360,70100,7770,46150,34000,49650,97700,81000,37550,73600,127000,35750,31700,16850,221000,96700,116000,161700,279886,12450,112000,50500,34550,34650,44100,141000,39800,38550,17500,250000,41550,58000,100000,213003,190500,29750,24700,81600,6030,22950,205400,65700,214000,28550,39330,69100,32000,69700,7060,4390,72100,18300,27200,4900,27600,37050,26150,75800,353192,569000,18550,2250,91100,4705,44650,39700,71400,27500,18450,194500,98300,59800,168900,42400,373700,67000,24200,28800,34350,71800,17700,48350,156000,33650,134000,12650,42600,68300,62900,84500,19750,112500,NA,46200,35400,11450,65200,53200,246500,94800,10500,21200,86600,5400,14050,48650,37346,41700,84100,15850,581000,81000,41550,3650,9520,4185,7340,5080,6610,83500,48400,1116000,7900,6210,4720,11250,NA,15650,44500,135500,12900,15850,5530,32200,NA,53900,11000,79187,53900,20400,27650,55800,30500,144000,13200,13900,22000,151600,13600,17250,89100,17100,13200,12500,37400,74000,42550,34600,19400,223000,22550,83300,8920,14200,29950,20800,118000,76500,19050,26100,40800,8590,21400,218500,10650,69000,4985,45350,13700,21800,28700,10150,81200,62200,12650,21450,73628,9350,124500,53300,4875,96700,38800,35000,NA,14950,94000,11750,158000,33150,20050,11000,4180,29750,21850,19000,24000,10850,65500,12750,65100,18850,32000,34200,34700,43000,23050,23200,18550,12350,2555,21650,49500,33250,3745,47800,45600,2150,31150,46450,40000,3885,30000,87900,40250,12900,2650,27287,28150,18500,29650,94400,41500,38400,28400,20300,27900,2780,13300,16700,57200,50100,576,24500,6000,21900,65200,6460,60300,20800,3155,19100,49750,2060,37950,33050,18700,7300,17950,48350,16200,6050,21900,31500,5850,38600,55400,122000,49400,20200,6899,62400,22200,6680,41100,59700,28500,13200,12600,21800,41750,15000,52869,18250,38740,10550,15000,18750,51900,32600,NA,1290,3365,15400,20750,442000,10900,6100,2090,25250,4200,17950,24550,4450,50500,NA,4965,9407,9310,14400,6490,43561,45500,16100,NA,9680,14000,32700,1900,681,11550,31300,16950,9130,8440,164500,7280,46100,16250,11700,9020,18650,20200,333500,4495,19500,6670,64800,23300,70000,43900,34000,3665,35450,7270,101000,3655,32550,5803,NA,12250,24550,15650,49550,7610,10650,6210,23700,20675,4880,4385,8270,89200,32000,32350,28000,13500,39100,19350,13800,68500,11050,24550,9620,16900,26934,15050,NA,8300,3067,23150,18650,6770,40050,27400,1990,18850,24900,11250,25550,8750,87300,31650,13900,15450,8070,7750,9700,83600,15500,33600,10800,14500,20050,23200,18100,26550,23050,49500,20900,10550,5570,2440,60100,8310,2930,27050,6900,6000,710,7590,10150,2990,9710,2830,13950,21700,14300,10700,22450,82000,7990,16700,1510,25255,7620,49950,489000,15450,8210,22700,55800,8770,35250,5250,5470,10650,6010,10850,10550,616,9090,19700,11000,30050,2150,5530,8600,5200,94100,30000,15900,795,3660,7320,15518,19250,10400,8950,6060,2665,30900,10500,16550,6110,38050,31500,3200,34520,171000,9090,76100,1850,35600,13600,7700,NA,8030,61500,30350,32800,1025,65900,37900,18650,4835,4480,1385,6460,54000,2640,7450,15650,24150,2750,39800,10150,15450,6560,49100,34700,25750,9870,7910,7500,12300,34650,22300,15150,3960,11350,12950,51300,5040,2740,16400,3200,7140,35000,14850,12350,37050,3535,165000,13500,12200,65100,8620,8500,19950,14800,18850,24500,26565,21700,4100,13500,31200,9300,12100,6930,10950,2125,18000,9850,3100,21800,9100,2780,2730,5050,12550,1155,NA,2670,7570,4450,16400,4950,2180,18750,54500,10800,7680,38300,11150,5510,112500,1605,6120,5500,21450,403,10500,18500,21750,3510,3160,7750,NA,8630,16450,2400,11700,22750,7700,83600,16250,7790,11600,13050,6370,12400,20300,24800,11850,8870,3865,17300,14900,11700,23400,4300,20850,23150,10400,3710,4835,29700,6155,6290,31950,NA,8280,7590,6470,3135,5950,4365,42700,7740,30300,NA,6090,8200,7410,4465,1075,3590,7110,12500,6143,31900,30050,2340,113500,8290,15650,NA,8450,22400,75500,13550,3295,4260,3170,8300,917,2445,5800,78326,19350,7880,3680,1845,50900,3030,13350,6880,5910,1115,31250,3710,10100,14400,6860,6530,2355,8770,11350,9630,13100,27650,10200,NA,23650,11400,12300,13000,6380,18950,10750,17050,32000,5430,42050,9240,9110,59300,7150,4110,13700,4265,2950,5790,20100,18950,8120,4100,22300,4200,NA,1195,5350,3120,7060,17200,925,2580,29400,4440,5940,8240,6820,17450,7740,3940,5840,10400,76400,27900,10750,4820,11000,2100,2200,8060,588,10350,NA,768,7320,5660,9830,5210,14700,13050,1920,11350,5440,2320,4815,12200,2725,15750,2510,9940,184500,10850,62800,8150,4585,3350,7660,3840,9120,14950,6480,NA,19864,8540,7600,1685,14550,7550,13250,1200,36300,9040,15000,7610,27363,11700,3425,20100,4600,30400,7240,4320,11700,7750,980,3715,4555,17500,1990,11850,259,19250,4890,992,9740,11200,11250,12750,7330,2285,11150,13600,3810,7890,1105,1410,2020,591,33250,11500,4160,7060,9060,11450,2945,2505,3220,NA,5880,5120,5410,240000,32000,3595,4010,9870,15100,17350,8402,3145,16900,1620,1175,5370,3905,14600,24750,6220,2025,2415,8350,4010,10950,1640,2465,8190,11250,3320,7060,3515,8380,6700,18150,2445,6040,9020,3930,12400,7900,1010,6730,12150,12200,1595,56300,878,18550,11300,12000,6310,77400,10850,39950,6940,13300,1820,21500,1850,13700,3985,14950,3700,12750,1040,5640,15600,13600,5610,1295,4415,5450,1400,1035,6170,7730,1205,7370,9460,2825,1235,4500,5570,5270,7462,3390,13900,22400,6130,536,2180,5360,9340,1550,1275,6370,7360,1800,2160,4215,2550,6600,3350,1730,3830,7680,7980,5550,2065,9530,2285,1665,5250,9200,3785,6040,13000,11600,1065,1255,5230,1250,3050,3680,4920,23300,16050,29150,5660,1060,8340,9680,13050,4240,NA,275,1105,1305,3965,1450,3520,9960,11650,4480,14300,5450,11550,2135,9340,5260,2010,1425,8640,1300,1570,3420,4150,3225,3100,14950,7300,9418,93700,6790,7280,7700,6180,7680,9150,1105,651,21420,8080,41950,10800,4220,7180,646,2445,6810,7680,1255,13200,9870,NA,2855,2785,18350,6010,1530,10350,8000,3370,162,14350,4225,2140,NA,8370,5440,848,6560,6580,2780,8330,14050,3540,14800,2450,1800,5690,4325,3400,8900,3160,3960,12700,3210,5740,5570,4880,1240,5710,5440,1300,9950,10000,2110,11621,4395,2585,2585,3685,4490,4625,3185,2750,3390,4555,13550,15250,7430,3575,15650,18500,2380,8350,13750,19300,23900,5180,17350,8800,1315,2805,4795,398,3915,5830,6810,895,5390,6000,5160,8160,2620,7500,5550,14600,21100,11350,1045,3320,516,3045,4240,24900,7600,3480,3810,14450,5780,940,2525,4275,13800,16600,2876,2850,2235,21300,5650,7870,1695,83100,716,9960,9080,1770,6850,4980,515,1135,3315,2590,13000,2720,9570,10550,1225,1120,6890,3450,6390,1765,2305,1340,5560,980,2210,4155,7190,5070,952,4390,16300,845,5850,1275,2470,6670,41100,7670,2480,6890,18000,3050,2220,12750,1650,699,5350,9867,2890,1645,2035,2305,40950,5270,71400,45900,5340,5250,40400,4385,9330,16600,6020,5940,1160,2255,1990,2495,2465,2930,8600,7400,1115,1595,2500,4430,4630,1915,4755,5980,6920,6840,4020,4965,24150,1250,4385,1335,4600,3665,9400,39450,1480,NA,2980,12950,1020,883,4800,1050,3295,1635,34400,2280,1750,10100,3350,3510,3300,1535,2825,2780,7280,4895,4725,2305,3300,3875,7170,7520,2990,107500,9130,1825,1170,6730,5620,152000,4100,4245,6030,4610,6530,16150,7340,NA,4630,2910,2050,9270,3195,8990,7690,10550,2195,18850,5250,17900,5360,1930,5500,6910,3025,2915,577,6850,3460,NA,1790,1515,2000,4250,967,6100,8600,5050,1870,10050,1070,2000,4400,2375,3780,319,3770,2520,842,5100,3115,20550,1170,1470,4170,11500,4630,8610,4050,16700,1395,3640,8090,3570,5373,28700,3255,8290,1405,1100,7810,3120,3305,8090,8280,1770,NA,12400,8250,7960,1165,12900,9190,1340,15350,8610,7180,1815,3505,5050,3230,2820,2858,5090,5000,19600,7124,4000,18550,2005,9840,6040,1575,5400,4945,3040,2360,6830,5870,5180,5480,2270,7520,5420,8100,2745,1315,2200,1285,3015,34500,15024,12450,8080,807,7400,7500,5810,6930,1090,1470,3670,NA,5650,8400,7810,500,3075,4180,24650,7050,27700,2545,1540,7010,996,2465,2780,2335,2835,4065,1715,10400,5800,2430,4340,13250,1830,6790,11500,1070,1010,7880,15600,4830,6000,4790,4695,5190,853,2670,3060,2820,6390,3535,2475,3755,11700,8370,5520,6180,3220,1480,2610,115000,880,2780,5100,3015,719,8220,2310,1635,2420,9360,3695,9190,3310,3415,4510,7740,720,907,2190,3670,5150,1520,4350,1840,5730,1400,10750,5790,1160,3950,4435,1605,5200,6210,8300,5660,419,4180,6190,2525,2580,NA,3095,4390,1235,12450,3730,1425,1315,3370,4235,9080,3960,2740,4429,1560,9210,1460,4765,2085,5710,6600,5080,5870,3270,2055,16300,NA,8090,2400,1540,20850,4430,2050,1510,725,3900,58000,5570,4000,7440,8420,7796,2695,4630,4245,4300,4730,8070,1655,3930,2385,10350,1905,NA,6000,8250,3640,1090,3885,24800,2280,6030,7350,1740,8690,4955,464,3050,2150,17200,5610,2230,3990,1700,1010,2425,63900,3751,1115,2340,6300,1705,5170,2010,2555,2610,3950,15350,4025,1410,1210,4000,18000,4805,5150,2385,1635,4530,7720,5900,539,3303,980,2798,1665,1707,693,3220,1970,4775,5120,1470,4175,2965,3890,1300,1840,1630,326,6570,8700,4895,4695,3475,4710,2330,5630,2520,6140,2360,9720,6200,1300,1393,1720,20200,5320,1115,5210,1605,6670,6930,2720,3280,1350,2390,11900,2850,4860,5640,1259,4395,7600,4110,3095,7580,5190,853,9930,2655,4215,4975,3080,2005,6150,184,3325,1945,787,8000,5050,14800,921,1560,4755,4355,4080,779,1520,2125,3425,1675,3495,6340,11200,2080,6300,6790,8300,5523,3635,1920,1280,917,8330,4155,NA,6130,4455,3590,5750,3840,709,1810,497,8890,1870,8400,728,1805,11200,4945,1940,4695,5860,2125,436,1385,1655,5250,2060,526,1065,3110,1840,2780,1595,1480,1290,2945,1275,1375,2285,507,1155,4060,6280,2580,1760,10000,3650,3570,5280,3925,2090,1055,7990,3175,NA,968,4895,1325,3777,3450,1340,1630,1605,6160,10400,725,7420,2395,3100,2135,2000,1615,4835,3450,839,12400,4790,8000,1145,9240,4390,1255,321,4385,692,1380,819,6450,3420,3330,4965,7080,1205,2785,1255,2615,6960,1950,3065,5500,9520,950,5630,8000,1225,3065,6680,371,1400,2040,673,5790,2305,1940,3515,3105,777,4325,5600,3715,7280,3205,2250,3425,1110,2685,1225,3250,8070,2080,5940,2765,2340,735,5830,3820,3940,1475,1355,1912,585,2190,3090,3600,4675,3055,1760,2360,290,3410,6380,2960,1305,1180,2635,1385,4290,2905,2155,1395,5100,2535,2340,6940,3900,6460,3500,892,2560,516,3420,1900,4340,1370,2530,2085,2615,4250,1555,1285,2605,15500,3850,2645,6420,3425,3905,1815,14700,898,1150,6600,4710,639,2520,6040,1700,2915,17900,4036,4430,2530,2155,2250,5580,3360,23850,2220,2285,4005,3730,11964,7730,2195,2675,1695,2420,1205,458,2375,1630,2235,3670,3015,423,8890,495,1885,1500,13100,2520,2805,5280,3755,3080,1414,3680,2740,5360,4045,7020,827,1980,6220,3055,2840,780,5010,5770,1500,961,1490,1195,2100,2780,1000,5900,1315,4945,1490,3915,4425,5950,2870,1090,3050,610,730,2090,1650,837,3860,2500,2050,12400,3245,4670,2290,369,779,552,6100,3395,1175,1121,608,4200,1450,2960,1355,8150,269,2920,4185,20450,2330,15300,11750,222,2540,850,150,2800,2930,6720,1395,5260,6630,5700,1575,3700,506,914,2690,346,4950,3010,3160,2870,2230,2680,2870,6680,467,10000,670,2565,2195,2645,16900,3195,2620,436,2730,4465,23050,485,805,4900,2550,3010,2330,1330,458,4105,4385,2875,2635,57700,2905,634,1155,1875,2315,2775,3805,168,18700,1645,530,7200,497,8032,2720,1025,975,1200,469,774,3705,2290,701,2225,536,687,408,387,998,155 -"2019-10-04",48000,80300,150500,320500,126500,242500,296000,165240,1270000,218000,87900,41650,40950,234500,218500,25150,226000,42750,190500,69100,133500,144500,506000,103000,164000,67100,66400,215500,34050,106000,98500,122500,87400,435500,11900,67444,50312,230000,26950,86100,12750,29200,11650,13500,13450,151500,341500,7260,86000,7640,45900,33700,50300,100500,79800,36900,72500,123500,35250,30800,16500,214500,96600,116500,155200,274976,12300,108000,49150,34050,34250,42400,140500,39800,38050,17400,247000,40250,55400,97400,211088,189000,29350,24250,77800,6010,22800,203000,64900,209000,28200,38888,66500,31300,70200,7030,4385,71800,18250,26800,4860,27000,35800,25200,75000,351636,562000,17750,2240,87900,4640,43600,39400,71700,27150,18200,191000,97000,58700,172000,42800,370400,66000,24200,28750,34000,75300,17650,48500,152000,32800,139000,12650,42300,68100,62400,83900,19400,111000,NA,45950,34700,11700,64000,52500,245500,93500,12500,20900,87000,5380,14000,45200,36393,41600,85000,15750,578000,81200,39250,3565,10950,4125,7180,5040,6430,83500,47300,1113000,7870,6050,4545,11250,NA,15400,43700,134000,12750,15750,5450,30950,NA,53600,11250,78520,52300,19750,27850,54000,30450,144000,13100,13750,21800,150200,13450,17150,86800,16550,13200,12400,37850,70400,40800,34150,18900,223000,21950,82200,8930,14050,29350,20400,114500,76500,18750,25200,41000,8670,21450,219000,11000,68700,4940,44250,13500,21550,27700,10150,79800,62200,12400,21850,73231,9280,123000,51100,4930,95000,37900,33800,NA,14600,92200,11650,157000,32200,20050,11200,4095,29200,21700,18350,23500,10450,65200,12350,64500,19600,31300,33050,34600,42000,23200,22850,18950,12300,2570,22400,48800,32250,3710,47650,45500,2120,30300,46600,40450,4490,29750,88300,39900,12800,2585,26654,28300,18500,29300,89900,39900,37500,28050,20550,27900,2740,13150,16100,56700,49900,573,24100,5960,21650,65500,6440,59500,20700,3080,20100,49500,2070,36900,32350,18000,7500,17950,48550,16100,6050,21700,31200,5440,38350,55000,121000,48850,19550,6804,62500,22200,6680,40950,59200,28050,12700,12700,21300,40550,14650,52480,18200,38649,10300,15000,18150,51900,32550,NA,1295,3285,15200,19800,428500,10850,6010,2050,25150,4090,17250,23600,4495,52300,NA,4900,9062,9140,14000,6310,43248,44000,16150,NA,9440,13900,32500,2020,671,11550,30150,16900,9100,8520,165000,7160,45750,15750,11650,8910,18700,20000,332000,4465,19950,6500,64000,22800,69300,44000,33950,3595,35700,7050,99700,3625,30800,5628,NA,11900,24350,15400,48600,7770,10750,6080,23650,21150,4845,4300,8170,87900,31850,32300,28000,13200,38650,18850,13900,68100,10900,24400,9320,17000,27030,14650,NA,8390,3058,23050,18300,6700,41300,28000,1970,17850,25700,11050,25500,8750,86100,31500,14000,15250,8190,7510,9460,84100,15300,33550,10650,14350,19800,22300,17500,26150,23050,49200,20600,10550,5590,2425,58100,8160,2940,26600,6710,5910,715,7350,9970,2985,9600,2785,14100,21400,14400,10600,22250,81100,8000,16500,1480,25158,7430,47600,485000,15650,7960,22450,55900,8650,34200,5210,5370,10350,6040,10750,10750,604,9280,19350,10850,30000,2155,5360,8480,5200,93700,29400,15850,820,3540,7360,15518,19250,10150,9490,6030,2625,30200,10450,16600,6180,38000,31100,3155,33740,169500,8950,74600,1820,35250,13400,7650,NA,7840,61100,29450,32500,1015,67200,37450,18400,4845,4360,1360,6220,53300,2780,7360,15000,23750,2705,39300,10150,15450,6500,48050,34800,25550,9820,7810,7490,12000,35400,22100,14950,3895,10950,12550,50000,4750,2780,16100,3180,7070,35100,14700,12350,37600,3355,163500,13600,11800,63500,8280,8380,19500,14400,18700,24500,26170,20950,4200,13150,30700,9250,12150,6750,10700,2080,17700,9410,3080,21550,9010,2740,2715,5250,12450,1145,NA,2650,7330,4350,16400,4910,2170,18000,54100,10800,7800,38300,11200,5470,112500,1655,6110,5450,21200,399,10250,18450,21350,3390,3035,7570,NA,8440,16350,2315,11650,21550,7610,83000,15900,8200,11150,13050,6420,12150,20250,23700,11700,8790,3775,17000,15500,11400,23600,4190,20500,23600,10200,3495,4820,29900,6087,6200,31400,NA,8250,7580,6450,3155,6180,4500,42250,7790,30050,NA,5980,8130,7410,4320,1060,3800,7010,12200,5881,33200,29950,2340,111000,8090,18800,NA,8440,22000,72800,13350,3285,4200,3150,8250,916,2420,5800,75476,18900,7690,3680,1830,50500,2905,13350,7000,5780,1090,30800,3695,10100,14250,6530,6530,2345,8500,11400,9520,12950,27550,9900,NA,23500,11450,12050,13000,6220,18750,11800,17350,31200,5450,41000,9070,9020,58900,6930,4085,13550,4120,2925,5720,19450,18400,8140,4050,22300,4175,NA,1140,5300,2985,6970,17050,920,2720,29350,4350,5940,8130,6740,17300,7740,3895,5700,10150,75200,27300,10650,4820,10850,2020,2300,8000,576,10150,NA,765,7280,5600,9650,5180,14450,13050,1855,11200,5440,2300,4710,12300,2815,15450,2430,9750,176000,10900,62400,8040,4460,3360,7550,3800,8910,14650,6380,NA,19464,8350,7650,1675,14300,7390,13200,1155,35100,9000,15000,7520,27601,11600,3305,19700,4520,30300,7210,4390,11700,7750,973,3720,4470,17150,2010,11850,257,18950,4830,986,9230,11500,10950,12600,7140,2270,11250,13200,3805,7760,1080,1395,2015,586,32500,11250,4045,7060,9040,11200,3000,2510,3225,NA,5860,5080,5350,239000,31850,3600,3980,9840,14500,17000,8412,3140,16600,1640,1155,5340,3850,14000,24700,6160,1960,2300,8300,4020,11150,1715,2410,8310,11200,3310,7060,3575,8280,6840,17900,2445,6080,8950,3970,12400,7790,1000,6710,12150,12150,1530,56200,951,18300,11000,12100,6270,77400,11100,39600,6500,13250,1725,21100,1850,13750,3965,14400,3680,12700,1040,5580,15700,14000,5500,1300,4375,5410,1365,1165,6050,7640,1185,7300,9550,2790,1120,4405,5570,5310,7698,3400,13650,22350,6030,529,2180,5200,9170,1555,1245,6290,7380,1795,2235,4225,2770,6660,3345,1795,3825,7400,7980,5330,2030,9680,2250,1650,5180,9070,3740,6080,13150,11600,1040,1230,5080,1260,3035,3635,5010,22950,15450,29200,5840,1055,8390,9300,13050,4205,NA,285,1075,1250,3895,1445,3510,9700,11650,4480,14200,5070,11250,2105,9330,5130,1995,1385,9090,1295,1570,3385,4090,3130,3055,14300,7220,9330,93700,7050,6840,7550,6190,7530,8940,1105,646,21380,7940,41600,10800,4100,7160,629,2395,6460,7680,1265,13450,9540,NA,2835,2765,17600,5780,1520,10250,7980,3375,159,14350,4330,2165,NA,8360,5320,828,6540,6950,2750,8110,14250,3520,14750,2435,1780,5620,4265,3400,8610,3145,4010,12700,3130,5520,5540,4865,1270,5670,5070,1290,9820,9980,2110,11484,4370,2570,2560,3630,4420,4600,3105,2750,3345,4415,13500,14900,7350,3495,15550,18400,2375,8090,13350,19200,23800,5170,17050,8750,1315,2745,4800,390,4145,5610,6810,868,5280,5940,5040,8140,2590,7380,5540,13800,21400,11300,1040,3425,516,3020,4425,24900,7500,3290,3700,14700,5710,939,2515,4090,13500,16500,2853,2790,2190,21500,5540,7850,1675,83200,732,10550,8930,1725,6910,5040,510,1145,3295,2635,12850,2655,9530,10700,1210,1125,6760,3410,6330,1670,2310,1320,5500,974,2155,4150,7190,5030,930,4425,16250,835,5770,1285,2455,6570,41150,7610,2460,6850,17750,3055,2220,13200,1655,692,5220,9528,2920,1675,2005,2265,40850,6190,71300,45400,5200,5180,40450,4390,9080,16500,6160,5900,1150,2210,2005,2320,2440,2915,8530,7370,1130,1595,2550,4465,4630,1920,4745,5900,8990,6890,3950,4940,24000,1240,4120,1305,4665,3610,9400,39000,1460,NA,2980,12600,1040,872,4770,1050,3215,1615,36150,2250,1670,9840,3295,3470,3250,1515,2795,2780,7290,4895,4770,2305,3150,3845,6990,7440,2990,106000,9490,1830,1150,6590,5540,153000,4085,4195,6000,4595,6530,15800,7000,NA,4625,3010,1905,9180,3205,9420,7680,10550,2195,18700,5150,17700,5260,1935,5500,6950,3100,2885,561,6790,3320,NA,1735,1475,2025,4225,969,6030,8550,5050,1900,9890,1055,2005,4290,2375,3780,336,3630,2520,825,5150,3045,20150,1160,1435,4170,11500,4520,8360,4050,16850,1375,3570,8060,3315,5383,28750,3185,8290,1375,1100,7920,3085,3545,8090,8050,1770,NA,12200,8290,7970,1135,12400,9000,1320,14950,8490,7100,1815,3495,4970,3170,2800,2850,5120,4985,18600,7074,3720,18550,1985,9642,6130,1595,5370,4940,3010,2355,6780,5780,5230,5440,2250,7460,5420,7800,2760,1310,2130,1270,3020,34200,14774,12350,8080,805,7490,7440,5770,6940,1125,1450,3705,NA,5510,8380,10150,493,3150,4180,24650,6930,27050,2775,1470,7010,977,2495,2790,2245,2810,3930,1675,10300,5780,2430,4330,13200,1800,6650,10950,1055,1130,7760,15450,4725,6220,4785,4820,5100,838,2715,3060,2820,6360,3500,2480,3405,12350,8100,5350,6150,3220,1465,2605,115500,889,2710,5040,3015,721,8000,2310,1635,2335,9020,3630,8800,3100,3505,4505,7900,718,913,2180,3675,4800,1480,4245,1745,5630,1380,10550,5710,1160,3845,4365,1670,5180,5950,8300,5600,413,4180,6140,2485,2580,NA,3200,4500,1230,12900,3735,1410,1315,3350,4155,9060,3855,2735,4464,1510,9260,1460,4685,2115,5480,6450,5070,5730,3260,2025,16150,NA,8010,2300,1535,20850,4430,2050,1540,724,3540,57500,5480,3960,7420,8300,7936,2665,4580,4265,4230,4665,7770,2005,3860,2300,10450,1860,NA,5820,8200,3690,1070,3840,24000,2265,6020,7110,1715,8500,4835,448,2950,2130,17100,5430,2245,3995,1680,1000,2340,63800,3698,1125,2305,6160,1705,5130,1910,2540,2640,3890,14600,3970,1390,1210,3895,17700,4815,5020,2385,1675,4540,7630,6150,534,3159,965,2754,1645,1626,695,3215,2015,4785,5110,1480,4150,2915,3895,1300,1835,1630,333,6380,8700,4830,4635,3400,4580,2300,5630,2550,6150,2220,9590,6110,1265,1307,1750,20250,5210,1120,5120,1575,6650,7040,2735,3150,1320,2375,11750,2790,5050,5510,1254,4390,7550,4090,3065,7350,5180,864,9750,2810,4180,4750,3005,2020,5990,180,3260,1925,787,7910,5150,14600,901,1520,4725,4360,4100,752,1580,2065,3400,1665,3600,6209,11700,2150,6200,7300,7960,5423,3715,1915,1280,917,8290,4195,NA,6130,4385,3590,5610,3710,706,1785,510,8840,1870,8470,720,1805,11000,4800,1940,4655,5880,2115,423,1380,1630,5250,2040,514,1030,3190,1830,2725,1595,1375,1310,2920,1265,1350,2250,506,1130,3995,6280,2510,1715,9960,3620,3525,5270,4145,2055,1070,8090,3131,NA,1002,4875,1305,3840,3445,1330,1610,1555,6110,10500,735,7240,2360,2910,2185,1975,1575,4740,3490,839,12600,4800,7920,1150,9210,4340,1235,321,4410,688,1380,815,6030,3495,3330,4850,7080,1200,2750,1305,2600,6980,1950,3060,5460,9260,929,5670,8010,1225,2860,6960,366,1400,2050,664,5680,2350,1940,3330,3065,754,4250,5470,3690,7620,3155,2250,3270,1080,2695,1225,3245,7300,2045,5910,2720,2340,731,5770,3790,3845,1475,1345,1864,589,2195,3085,3550,4735,3045,1760,2270,291,3465,6330,3080,1275,1265,2685,1385,4245,2825,2280,1355,5100,2535,2300,6610,3875,6410,3510,894,2535,519,3410,1890,4270,1350,2525,2340,2600,4100,1520,1290,2505,15550,3845,2630,6450,3425,3905,1800,14850,891,1090,6460,4675,639,2445,6020,1600,2885,18100,4051,4275,2540,2055,2250,5560,3270,23300,2180,2155,4000,3700,12061,7700,2205,2565,1705,2400,1180,449,2370,1615,2160,3600,3025,423,8760,495,1925,1465,12850,2450,2890,5160,3705,3025,1329,3655,2645,5350,3965,6750,826,1995,6160,3000,2740,758,4910,5700,1490,952,1490,1095,2035,2765,1000,5890,1300,4945,1490,3895,4480,5850,2790,1090,3050,610,718,2110,1645,840,3730,2600,2060,12400,3215,4630,2235,390,767,537,5920,3390,1115,1062,600,4135,1385,2825,1330,8960,268,3030,4185,20350,2300,15300,11750,223,2540,843,150,2735,2920,6770,1430,5180,6650,5690,1535,3695,504,914,3045,344,4770,2870,3130,2835,2210,2780,2830,6680,472,9950,638,2600,2185,2600,16500,3235,2560,437,2700,5280,23200,485,805,4830,2550,2985,2315,1300,467,4050,4390,2860,2615,57500,2880,626,1155,1825,2320,2735,3760,168,19100,1645,535,7170,484,8060,2725,1080,903,1195,449,761,3740,2270,701,2245,536,669,408,387,998,155 -"2019-10-07",47750,80300,153000,326000,128000,244000,289000,170493,1265000,219000,89000,41250,41100,233000,219500,25200,229500,42850,191500,69400,134500,146000,511000,103000,165000,67400,69400,215500,34050,106500,100000,122000,91600,431000,11750,69440,52504,231000,27000,84900,12800,29000,11600,13350,13450,152000,339500,7210,108900,7770,43800,33650,49800,101500,80200,36450,72200,126500,35800,30650,16550,214000,96400,117000,155900,287251,12250,109500,49800,33100,34350,41250,141500,39000,38650,17500,240000,40900,56600,98100,219226,187500,29550,24800,78100,5880,22900,199000,65100,206000,28650,41098,65800,31150,70500,6990,4395,69300,17850,27000,4855,26650,35900,25250,75200,369052,571000,17850,2240,78200,4560,43700,40800,93200,30450,18000,190500,95100,59400,167300,40500,377300,66400,24100,29200,34300,73800,17650,48300,147000,32700,152300,12500,42900,68000,61500,84100,17800,113500,NA,46150,34600,12350,65300,56400,251000,93800,15450,21050,83800,5240,14000,44750,39251,41400,86800,15800,575000,81400,40500,3480,14200,4095,7150,4965,6360,83500,45150,1118000,7810,6010,4880,11250,NA,15800,43700,134500,12700,15400,5460,30950,NA,53500,11500,79569,51100,20050,27750,53000,30550,143500,13000,11650,21750,147900,13150,20450,86100,16550,13583,13400,39300,71700,41200,35500,19000,226000,22250,84100,8620,14000,29500,21200,114500,76500,18800,25350,40200,8440,21650,217500,10900,59200,4875,44250,14400,21700,28050,9850,79400,63000,12350,21750,73033,9290,120500,51800,4825,97800,37100,35450,NA,14450,95200,11850,158000,32450,21000,11100,4065,29300,21500,18700,23500,10000,67000,12100,63800,19600,30950,32650,34750,42200,23400,23400,20500,12700,2595,22300,51300,33050,3700,48650,44300,2140,29600,48300,41550,4445,30000,88700,39950,12800,2620,27189,26900,18200,28900,90100,40050,33500,27850,20750,28950,2880,14150,15800,57200,52000,560,23650,5960,21500,64300,6390,59600,20400,3065,19800,49500,2090,39900,32700,17400,8080,18400,50500,15950,6050,21600,32600,5560,38500,55000,121500,48550,19500,6956,62400,23150,6600,46700,59700,29050,12700,13550,21600,40500,14700,53355,18000,38740,10100,14950,18450,52300,32650,NA,1275,3355,15450,19950,432500,10700,6050,2055,25800,4025,17600,23450,4735,58300,NA,5130,9062,9440,14050,6260,41918,43300,17600,NA,8850,13750,32300,2060,667,11500,29900,18350,8640,8550,169000,8230,46400,15600,12800,8850,18250,20550,332000,4480,19300,5310,64600,22850,68600,42700,32250,3340,35600,6880,100000,3670,29800,5755,NA,11800,24050,15550,49000,7680,10850,6260,23700,21000,4615,4360,8470,89000,33800,32500,28000,13500,38650,18300,13600,67500,10950,23900,9780,16900,26887,14350,NA,8180,3081,23350,18100,6740,44950,28250,1920,18200,24750,10550,24900,8780,85500,31400,13600,15100,8000,7310,9300,82900,15500,32700,10350,14300,20200,20800,17100,25700,22800,49200,21800,10500,5500,2350,57000,8120,3085,27400,6880,5820,729,7350,10350,3000,9550,2695,13900,21550,14400,9900,21900,81300,8000,16550,1475,25061,6510,47200,487500,17300,7700,22450,54000,8230,34000,5240,5290,10450,5850,10800,10750,597,9110,19000,11400,30000,2130,5450,8460,5210,88600,29100,16100,805,3465,7400,15518,19550,10300,9430,6190,2690,30200,10400,16550,6070,38000,29900,3130,33155,171000,8750,73600,1785,37950,13450,7650,NA,7790,60700,30600,32100,1005,65600,38000,18550,4825,4270,1350,6290,53200,2800,7550,13250,24500,2650,41800,10000,15300,6400,48200,34650,25600,9770,7700,7900,12050,34600,22150,14850,3885,10950,16300,49350,5230,2885,16150,3100,6980,37200,14400,12000,37600,3350,166500,13650,13400,62700,8170,9320,17650,14500,19900,24400,24689,21350,4545,13300,30250,9050,11700,6830,10600,2080,17600,9420,3130,21600,8830,2660,2835,5210,12500,1115,NA,3000,7400,4290,16150,4800,2105,17900,53600,10300,7790,37900,11350,5430,113000,1620,6020,5800,21250,391,10150,18550,22450,3310,3005,7470,NA,8330,16350,2350,11450,20800,7520,83200,15750,8370,10050,13450,6530,11850,20200,22800,11750,8800,3690,16750,16500,11400,23300,4100,20500,23200,9820,2890,4790,29100,6039,6270,31350,NA,8400,7360,6250,3060,5270,3485,42900,7660,29850,NA,5860,7930,7120,4415,1025,3850,6970,12200,5722,32550,30050,2280,113500,8010,19550,NA,8040,21700,72800,13450,3185,4350,3130,8290,907,2390,6310,75279,19300,7530,3730,1765,50200,3070,13750,7030,5820,1065,30700,3580,10100,14300,6360,6780,2325,8140,11500,9440,12950,28000,10100,NA,25650,11500,11800,12900,6160,18200,11850,17250,31900,5490,40850,8240,8910,59500,6690,4060,13700,4110,3030,5640,19500,18000,8000,4020,22150,4195,NA,1115,5240,2950,6900,17100,909,2670,29000,4350,5770,8110,6560,17850,7740,3865,5610,9970,74700,27400,10350,5100,10500,2030,2295,7950,578,10150,NA,751,7280,5460,9500,5180,14400,14200,1650,11100,5180,2215,4650,12050,2815,15350,2055,9530,142000,10400,61200,8000,4430,3290,7680,4050,8990,15000,6380,NA,19238,8240,7430,1695,14850,7270,13200,1145,35400,8950,15000,7500,27792,11350,3130,20350,4625,30050,7100,4945,11700,7670,965,3720,4395,16900,2060,11850,239,18900,4730,933,9190,11500,10850,12550,7150,2240,10950,12950,3650,7440,1055,1400,1955,569,31600,11150,3705,7330,9410,10900,2920,2500,3200,NA,5800,5150,5310,234000,32500,2970,3960,9840,14400,16750,8218,3040,16600,1605,1120,5330,3855,14000,25300,5990,1980,2200,8200,3980,11550,1660,2425,8290,10750,3335,7060,3495,8140,6460,17600,2370,5900,8950,4005,12400,7930,999,6500,12200,12050,1545,56300,1035,18300,10800,12300,6370,77200,10950,39400,6500,13400,1745,22500,1865,13950,3770,14150,3570,12600,1010,5590,15700,13450,5480,1245,4340,5300,1360,1165,5990,7720,1150,7350,9540,2750,1060,4580,5550,5180,7717,3360,13850,22150,5940,520,2175,5230,8800,1415,1145,6230,7390,1770,2280,4220,2760,6600,3345,1870,3800,7560,7920,5420,2015,9780,2200,1635,5260,9010,3730,6340,13000,11350,1020,1145,5060,1175,3050,3615,4940,22850,15450,29150,5970,1030,8320,9240,12950,4200,NA,275,1050,1360,3855,1420,3510,9450,11700,4480,14450,4750,10900,2100,9000,5070,1970,1350,10200,1300,1610,3380,4120,3115,3040,14550,7650,9300,93900,6970,6450,7540,6450,7940,8850,1035,639,21460,7910,40550,10750,3295,7040,615,2415,6620,7640,1375,13550,9390,NA,2830,2700,14350,5780,1555,10250,8000,3195,154,14700,4275,2115,NA,8320,5430,826,6460,8530,2700,7970,11850,3515,14850,2400,1780,5690,4115,3400,8690,3105,4150,12600,2910,5470,5590,4800,1210,5540,4880,1235,9370,10000,2105,11667,4270,2530,2505,3665,4340,4650,3080,2710,3210,4295,13450,15000,7260,3500,15450,18950,2380,7870,11900,19100,24050,5210,16700,8570,1315,2720,4835,385,3875,5670,6810,884,5360,5790,5000,8020,2570,6090,5380,12350,21950,10950,1050,3115,519,2980,4120,24700,7350,3105,3705,14450,5770,917,2480,4145,13750,16200,2896,2720,2050,21800,4870,7590,1680,82900,715,9810,8650,1725,6880,4655,500,1170,3270,2625,12950,2540,9500,10500,1205,1050,6950,3310,6320,1700,2240,1305,5450,910,2120,4080,6960,5090,972,4350,16150,820,5030,1220,2125,6680,41950,7700,2390,6740,17750,2960,2220,12750,1685,675,5200,9287,2860,1575,1995,2140,41150,4985,71200,45350,4945,5080,38350,4570,10950,16650,5790,5850,1135,2220,2010,2380,2395,2850,8420,7160,1115,1550,2500,4495,4450,1895,4745,6230,9240,6790,3895,4795,23700,1200,3890,1265,4645,3635,9350,38550,1505,NA,2980,12300,1010,850,4720,1040,3215,1575,34800,2225,1660,9480,3265,3470,3120,1515,2885,2780,7480,4880,4765,2250,2965,3810,7100,7400,2990,103000,9120,1780,1150,6580,5440,154000,4050,4300,5980,4020,6340,15400,6790,NA,4680,3155,1870,8820,3135,9820,7640,10700,2195,16150,5130,17450,5100,1905,5500,6950,3020,2885,556,6800,3490,NA,1715,1470,2070,3630,973,6130,8450,4805,1815,9620,1025,1995,4170,2370,3780,321,3370,2395,814,5160,3055,17800,1135,1410,4170,11500,4465,8170,4040,17600,1335,3495,8010,3250,5324,27950,3135,8030,1360,1100,7900,2970,3635,8090,7940,1770,NA,12200,8300,7280,1050,12800,9590,1215,14050,7910,7060,1815,3625,4955,3100,2780,2846,5020,4675,19100,6946,3640,18450,1995,9553,6140,1590,5350,4950,2980,2305,6620,5680,4865,5400,2250,7430,5420,7550,2555,1280,2130,1230,2990,34300,14323,12200,8050,764,7490,7250,5710,6850,1090,1260,3575,NA,4700,8520,11600,483,3400,4065,24250,7000,27050,2695,1440,7010,950,2430,2700,2165,2795,3865,1660,10150,5600,2380,4210,12900,1755,6500,11050,1030,1070,7900,15500,4580,6250,4800,4360,4875,834,2700,3060,2815,6360,3360,2635,3150,12200,6950,5200,6220,3220,1435,2510,108500,870,2685,4375,2910,717,8140,2255,1635,2330,8990,3520,9140,3055,3390,4575,7950,712,907,2235,3545,4790,1455,4230,1720,5630,1430,10900,5690,1160,3980,4270,1670,5230,5390,8250,5780,427,4155,6070,2495,2550,NA,3050,4560,1225,11800,3720,1395,1320,3345,4190,9040,3860,2695,4399,1500,8910,1460,4500,2080,5270,6590,5030,5760,3220,2000,16200,NA,7890,2100,1440,20850,4355,1955,1485,708,3825,57100,5500,3920,7300,8160,7880,2625,4725,4310,4160,4540,6630,2045,3690,2255,10900,1860,NA,5830,8150,3610,1035,3775,20600,2215,5930,5500,1665,11050,5170,459,2840,2040,17000,5360,2210,3990,1680,961,2280,63900,3674,1130,2280,6140,1705,4950,1900,2535,2510,3895,14350,4140,1390,1210,3820,16800,4875,4905,2360,1620,4525,7550,5990,522,3115,965,2705,1600,1618,693,3195,2025,4460,5070,1480,4070,2905,3825,1090,1725,1630,330,5570,8700,4810,4905,3370,4545,2310,5630,2230,6110,2250,9570,6260,1045,1202,1765,19650,5010,1095,4900,1530,6440,6680,2720,3125,1310,2320,11450,2765,4980,5360,1226,4130,6910,4045,3060,6060,5030,873,9800,2835,4220,4700,2920,2000,5940,179,3220,1920,787,8610,4565,15300,902,1480,4670,4335,4830,732,1465,2060,3420,1650,3480,6216,11250,2070,5870,7130,7830,5190,3550,1860,1435,917,8510,4065,NA,6130,4310,3590,5180,3300,686,1750,496,8740,1780,7870,680,1795,11100,4650,1910,4575,5810,2050,420,1350,1650,5250,1985,535,1020,3065,1810,2575,1600,1405,1310,2805,1245,1295,2325,502,1110,3960,6280,2530,1660,9720,3555,3425,5000,3455,2020,1035,8250,3362,NA,1052,4810,1310,3755,3420,1280,1590,1535,6090,10750,719,7090,2290,2910,2145,2100,1585,4685,3415,839,12500,4775,7910,1090,9100,4325,1245,321,4380,743,1320,796,5720,4000,3330,4790,7080,1145,2670,1240,2520,6100,1855,2985,5430,9250,873,5690,7830,1225,2820,6870,357,1400,2100,635,5400,2345,1890,3290,3070,764,4165,5490,3710,7430,3130,2250,3150,1095,2640,1175,3250,7550,1975,5870,2670,2270,705,5640,3815,3640,1485,1340,1829,574,2185,3040,3690,4645,2895,1770,2295,282,3225,6210,3280,1230,1230,2500,1375,3990,2535,2280,1355,5060,2545,2390,6650,3715,6480,3510,918,2505,520,3290,1865,4205,1340,2420,2320,2685,4090,1330,1295,2375,15600,3815,2630,6340,3300,3865,1830,14800,890,1080,6500,4615,639,2405,6130,1585,2845,17600,4110,4000,2685,1910,2250,5530,3175,21000,2130,1980,4000,3690,11916,7520,2185,2600,1670,2355,1170,442,2500,1635,2135,3500,3020,423,8800,495,1890,1455,12150,2400,2805,5140,3815,2965,1253,3615,2590,5080,3950,6180,819,1990,6050,2930,2710,755,4720,5550,1515,929,1550,1110,2020,2695,1000,5710,1300,4945,1490,3830,4170,5840,2665,1070,3010,610,703,2060,1700,826,3665,2730,2025,12400,3190,4630,2140,373,755,557,5790,3340,1170,998,573,4180,1360,2795,1260,8450,278,3050,4175,20200,2290,14500,11750,224,2545,826,150,2700,2915,6710,1450,4950,6350,5690,1510,3615,490,914,3005,333,4510,2890,3075,2825,2060,2780,2785,6680,443,9680,656,2555,2205,2610,15950,3130,2475,429,2670,5050,22900,485,805,4760,2585,2990,2235,1315,453,4030,4350,2920,2640,57200,2785,613,1190,1890,2250,2755,3685,167,19200,1650,530,7060,480,8198,2710,1070,915,1160,449,783,3640,2235,701,2250,536,673,408,387,998,155 -"2019-10-08",48900,80900,153500,329000,129500,243500,295500,172404,1320000,221500,89800,41700,41400,235000,226500,25450,229500,43750,192500,69900,134500,150000,521000,102000,168000,67500,68300,217000,33900,110500,100500,126000,95700,433500,11750,72533,52885,232000,27000,80700,12550,29300,11500,13700,13550,150500,345000,7290,109000,7990,44800,33550,49850,104500,80800,36850,72400,126000,36150,30550,16550,216500,96200,114000,157500,287742,12400,109000,50300,32400,34700,41400,145500,39450,38800,17950,246500,41450,58000,97300,218268,193500,30300,24500,79300,5930,23350,199900,65500,204000,29650,40361,66400,31350,70900,7000,4405,71100,17950,26800,4875,27250,36850,25300,76500,355625,569000,17900,2325,79200,4635,46700,41000,107400,31600,18050,191500,95100,58500,171900,42300,377700,66800,24050,29850,34050,90200,17650,48850,150500,34050,175000,12750,43750,70300,61100,82900,18450,114500,NA,47450,34350,12000,64500,55000,248000,94100,15500,21650,85700,5050,13700,44950,38632,42150,85200,16300,574000,82500,41600,3460,16350,4090,7030,5060,6420,83500,46800,1119000,7720,6050,4940,11200,NA,16200,44500,132000,12550,15450,5430,30450,NA,53200,11200,80807,51500,19850,28450,53400,30800,148000,13350,11800,21250,151900,13500,19400,86600,18200,13487,13000,37800,72600,41100,35050,19250,227500,22500,83900,8520,13700,30300,21600,113000,76500,18950,26350,41700,8930,22250,219500,11100,60400,4940,44700,14350,21800,29550,9820,80000,63400,12250,21500,72835,9120,122000,52000,4945,98300,37050,34900,NA,14550,93000,11700,159500,32700,20650,11000,4080,29400,21950,18700,23050,10150,67000,12050,65500,19900,31300,33150,34850,41750,23300,23800,19900,12550,2805,22850,51300,33200,3755,48500,44350,2145,30350,48350,42350,4550,31500,87400,40250,12950,2615,27092,29000,17900,31250,89100,41150,33300,27600,21600,28750,2815,14150,15900,57100,49850,560,24500,5990,21600,65100,6510,60200,20300,3220,20500,50100,2085,38950,33200,18700,8040,17450,49600,15900,6060,21900,32100,5730,38650,55200,121500,48700,19550,6880,62800,22650,6590,49850,60400,29350,13100,13150,22350,40550,14600,55493,18400,38922,10300,15150,18550,51400,33000,NA,1280,3550,15300,20450,436500,11100,6150,2095,25900,4070,18100,26250,4885,55600,NA,5000,9234,9300,14300,6330,42544,43650,18200,NA,8750,14150,32250,2300,674,11800,30650,17700,8730,8440,172500,7770,46400,15700,12300,8930,18250,20500,332500,4605,21150,5470,64900,22500,68300,45050,33550,3400,35500,7020,102000,3635,30600,5745,NA,11800,24350,15800,48800,8080,10550,6130,23700,21000,4675,4380,8730,89000,33750,33550,29000,13600,38200,18400,13700,67400,11000,25350,9950,17500,26934,14050,NA,8140,3067,23500,18200,6900,42650,28150,1900,23650,25950,10800,24750,8530,85000,31150,13800,15250,8340,7760,9370,84100,15550,33450,10800,14750,21200,21050,17700,25900,23050,49250,21200,10550,5200,2220,58300,8180,3000,28800,6830,5840,947,7440,10450,3020,9530,2720,13950,21650,15700,10100,21950,81300,7760,16350,1480,25109,6570,48300,494000,17550,8590,22900,53200,8890,33000,5260,5340,10950,5910,11000,10750,604,9910,18950,10800,30450,2140,5230,8490,5300,88800,29250,16300,829,3485,7510,15470,19400,10350,9780,6090,2750,30150,10450,17350,6140,38000,32800,3075,33643,173000,9070,73300,1805,37350,13650,7730,NA,7870,60800,29750,35000,1025,65300,37450,18450,4835,4320,1435,6490,53500,2785,7560,13400,24000,2655,41350,9940,15350,6570,47200,34800,26200,9980,7700,7750,11750,35450,22500,15300,3915,10850,15950,49150,5220,2795,16850,3105,7090,37250,14550,12100,37600,3245,165000,13650,12600,63500,8170,8870,18150,15100,21100,25350,25973,21300,4415,13650,30300,9210,11950,6780,10850,2100,17600,9600,3315,21650,8850,2725,2795,5310,12550,1115,NA,3670,7650,4230,16400,4775,2110,18350,54000,11050,7830,37800,11250,5420,113500,1580,6020,5720,22250,395,10000,18600,22350,3400,3100,7580,NA,8770,16200,2460,11500,20850,7600,83300,16000,8600,10200,13150,7000,11850,20200,23350,11750,9510,3710,17300,17300,11550,22900,4130,20550,22900,10050,2900,4780,30200,6107,6270,30950,NA,8400,7330,6490,3090,5250,3440,43500,7690,29450,NA,5910,8210,7330,4455,1010,3830,7070,12400,5965,32700,30000,2285,112000,8140,19600,NA,8130,21900,72400,14400,3315,4295,3165,8280,903,2415,6170,75181,19300,7600,3650,1790,50500,3080,13750,6840,5810,1085,30900,3675,11050,14800,6630,6570,2365,8250,11700,9450,12950,27800,10250,NA,24750,11850,11800,13450,6100,18200,11900,17350,33000,5710,40500,8300,8870,61500,6640,4120,13750,4290,2995,5740,19150,18150,8100,4050,21700,4285,NA,1105,5450,2995,7040,18450,910,2630,29450,4380,5730,8050,6860,17650,7740,3940,5810,9850,74800,27850,10650,4900,10500,2035,2250,8140,580,10550,NA,753,7290,5630,9730,5210,14450,13800,1665,11500,5140,2225,4715,12500,2860,15300,2080,9770,144000,10500,62800,8050,4505,3395,7680,4000,8850,15200,6300,NA,19589,8390,7530,1690,15100,7440,13350,1155,35200,9070,15000,7570,27983,11800,3170,21300,4850,30950,7120,4825,11700,7700,973,3720,4390,16800,2030,11900,241,18900,4740,922,9410,11550,11050,12700,7280,2275,11250,13500,3735,7510,1065,1385,1965,621,33200,11650,3675,7280,9350,11150,3065,2490,3155,NA,5790,5220,5340,235000,31500,2990,4235,9850,14700,16800,8266,3065,16200,1570,1165,5300,3995,14050,26400,5990,1980,2195,8390,4025,11100,1610,2455,8480,10950,3390,7300,3715,8180,6500,17600,2390,6220,8930,3950,12400,8250,998,6450,12250,12050,1555,56300,952,18600,10750,12200,6450,77400,10950,39100,6430,13700,1800,21550,1885,14400,3735,14200,3530,12850,1010,5500,15600,13600,5540,1240,4340,5310,1390,1200,6130,7550,1140,7380,9480,2765,980,4645,5600,5640,7717,3380,13750,22300,5950,535,2210,5430,8950,1415,1155,6100,7270,1995,2305,4235,2905,6580,3355,1860,3820,7220,7860,5420,2010,10000,2225,1645,5260,9230,3595,6380,13250,11450,1035,1100,5070,1225,3095,3545,5050,22650,15900,29150,5810,1035,8200,9550,13050,4155,NA,267,1065,1360,3945,1415,3500,9440,11650,4480,14600,4625,11400,2090,9370,5130,1990,1430,10050,1310,1580,3375,4055,3190,3070,15800,7480,9595,93900,7020,6100,7570,6840,8080,9100,1185,649,21580,7960,40950,10850,3315,7160,620,2455,6950,7640,1345,14350,9540,NA,2835,2750,14350,6030,1555,10350,7990,3130,156,14750,4210,2120,NA,8710,5410,811,6420,8260,2710,8280,11900,3525,14500,2400,1770,5640,4115,3400,8750,3165,4010,12600,2990,5470,5560,4910,1225,5450,4860,1260,10000,10000,2080,11804,4255,2530,2470,3700,4345,4650,3100,2750,3310,4360,13400,15250,7270,3660,15500,18950,2410,7900,11950,19200,23800,5190,16550,8540,1315,2745,4845,384,4050,5710,6700,871,5360,5780,5060,8060,2565,6160,5340,12350,22500,11400,1090,3070,515,3020,4300,24750,7500,3055,3770,15100,5820,903,2415,4260,13600,16200,2943,2740,2055,21900,4960,7720,1695,81900,717,10150,8780,1775,6870,4660,502,1160,3295,2690,13100,2640,9500,10500,1205,1050,7010,3285,6300,1815,2255,1290,5480,918,2145,4150,7000,5220,1025,4230,16150,834,5100,1175,2165,6910,42350,8010,2440,6940,17650,2965,2220,13100,1675,701,5270,9673,2980,1590,2030,2165,40950,4910,71300,45400,5000,5350,39350,4560,10850,16650,5820,5850,1120,2255,2015,2290,2420,2890,8570,7200,1080,1565,2460,4450,4490,1900,4745,6140,9830,6870,3860,4860,23450,1200,3855,1270,5050,3655,9330,38100,1485,NA,2980,12500,1015,889,4760,1135,3245,1610,34750,2260,1730,9260,3270,3470,3130,1550,2940,2780,7460,4885,4660,2290,2885,3850,7060,7680,2990,102000,8910,1805,1150,6490,5370,153000,4060,4310,6010,4105,6330,15800,6940,NA,4670,3115,1945,8990,3185,10450,7600,10650,2195,14450,5210,17850,5160,1915,5500,6980,3010,2820,538,6860,3515,NA,1715,1450,2150,3720,960,6180,8660,4860,1835,10000,1020,2010,4275,2360,3780,328,3430,2360,812,5400,3105,17850,1135,1420,4170,11500,4545,8220,4020,18450,1350,3530,7930,3020,5304,27050,3180,8080,1365,1100,7940,3040,3700,8090,8370,1770,NA,12450,8270,7330,1065,12500,9280,1220,14100,7920,7120,1815,3810,5030,3135,2780,2833,4980,4725,19200,6956,3310,18600,1970,9771,6140,1690,5430,4965,3060,2340,7030,5630,4860,5350,2235,7480,5420,7670,2520,1290,2160,1220,3015,34500,14749,11750,8100,763,7380,7280,5850,6820,1100,1265,3565,NA,4725,8780,11900,499,3470,4070,24050,6880,26750,2745,1445,7010,962,2435,2830,2085,2855,3945,1690,10250,5570,2425,4250,13050,1775,6560,10950,1065,1125,7990,15400,4570,6380,4735,4380,5100,822,2705,3060,2815,6320,3420,2560,3045,12300,6950,5220,6220,3220,1450,2600,107000,852,2750,4350,2970,709,8150,2230,1635,2380,9120,3550,8830,3020,3410,4665,7980,709,906,2260,3620,4700,1455,4385,1720,5640,1435,11100,5690,1160,3970,4285,1740,5230,5400,8710,5810,420,3980,6150,2470,2590,NA,2965,4460,1240,11450,3720,1415,1360,3380,4220,9070,3950,2710,4384,1515,8950,1460,4490,2115,5340,6600,4970,5780,3260,2075,16250,NA,7900,2140,1445,20950,4330,1970,1510,677,3685,57200,5640,3935,7230,8300,7880,2670,4650,4340,4225,4625,6730,2030,3745,2280,10650,1860,NA,5790,8200,3695,1095,3790,21000,2230,5920,5630,1600,11100,5060,459,2910,2180,16950,5440,2265,3975,1705,1010,2280,63700,3679,1125,2315,6280,1705,5060,1900,2525,2500,3795,17000,4130,1375,1210,3925,16850,4900,4920,2330,1635,4525,7860,6140,527,3144,943,2652,1630,1635,693,3215,2020,4480,5000,1470,4080,2865,3840,1125,1835,1630,423,5580,8760,4900,5090,3420,4545,2260,5630,2265,6300,2230,9730,6370,1050,1236,1770,19600,5100,1110,4635,1680,6470,6790,2740,3155,1330,2330,11500,2885,5100,5200,1230,4150,6940,4085,3060,6240,5120,894,10300,2825,4290,4740,2855,1990,5970,179,3250,1935,787,8450,4660,15100,899,1480,4700,4295,4640,733,1470,2030,3370,1665,3375,6209,11600,2005,6120,7030,7730,5440,3310,1880,1440,917,8360,4210,NA,6130,4400,3590,5180,3365,668,1745,500,8620,1835,8160,715,1805,11000,4700,1900,4715,5770,2065,415,1360,1615,5280,1990,520,1015,2920,1810,2625,1665,1410,1355,2815,1235,1310,2365,504,1150,3970,6280,2480,1670,9780,3575,3505,5000,3425,2010,1055,8640,3428,NA,1022,4825,1355,3719,3400,1280,1635,1545,6130,10750,710,7220,2275,2800,2150,2255,1590,4725,3410,839,12200,4780,8070,1100,9100,4440,1300,324,4380,709,1335,800,5410,3775,3330,4665,7080,1140,2690,1300,2515,6150,1880,3035,5400,9030,896,5740,7970,1225,2890,6610,357,1515,2150,647,6100,2275,1920,3435,3095,754,4190,5640,3690,7360,3205,2250,3215,1085,2630,1200,3280,7570,1960,5900,2930,2270,681,5640,3700,3640,1500,1350,2059,555,2180,3035,3645,4800,2890,1745,2290,282,3215,6110,3300,1265,1200,2525,1325,4020,2490,2280,1350,5110,2465,2395,6570,3820,6440,3535,934,2495,519,3070,1870,4260,1340,2370,2445,2655,4000,1345,1295,2850,15350,3830,2655,6390,3305,3835,1845,14700,889,1120,6890,4635,639,2460,6320,1585,2825,17650,4125,3995,2675,1895,2135,5610,3165,21000,2150,1985,4000,3680,12254,7650,2160,2540,1695,2380,1185,450,2595,1615,2075,3590,3000,423,8880,495,1850,1460,12350,2420,2885,5070,3820,2965,1291,3615,2590,5090,3975,6150,831,1915,5980,2930,2750,720,4845,5470,1515,942,1530,1065,1940,2710,1000,5880,1310,4945,1490,3820,4190,5890,2675,1065,3005,610,719,2080,1730,828,3620,2635,2030,12400,3270,4445,2120,391,762,640,5770,3345,1105,998,569,4070,1430,2690,1210,8160,282,3110,4225,20200,2230,14750,11750,224,2615,826,150,2720,2910,6730,1435,4960,6330,5780,1530,3545,506,914,3185,344,4515,2850,3085,2800,2090,2880,2830,6680,435,9880,675,2560,2180,2640,16250,3130,2535,416,2655,4480,23000,485,805,4845,2715,2985,2260,1330,465,4050,4350,3000,2660,56400,2770,615,1180,1855,2315,2700,3675,170,19150,1660,534,7100,478,8281,2690,1110,913,1205,453,767,3615,2255,701,2230,536,663,408,387,998,155 -"2019-10-10",48550,79000,153500,326000,126500,245500,297000,172881,1288000,220500,88500,40850,40900,233000,232500,25600,225500,42300,192500,68200,136500,145000,521000,101000,163000,67300,68300,213000,32700,112500,101500,127500,96200,433500,11200,71435,52218,232000,26800,81500,12300,29150,11450,13700,14050,149500,348000,7170,112500,7980,44000,33300,49500,103500,78300,36250,71800,124000,36050,29900,16550,212000,95500,114000,159000,286269,12300,107500,49000,31850,34300,42300,144500,39000,38000,17400,245000,41600,57300,93300,215875,191500,30050,24200,77900,5860,22950,199700,65000,206000,28900,38790,65000,30600,69600,6850,4325,74000,17900,26350,4790,27050,36500,24400,74700,356695,563000,17650,2270,78000,4520,46800,40250,110000,32500,18300,190000,91000,57400,172700,42350,369100,65900,23300,29150,32450,83200,17400,48100,152500,32800,180600,12400,41100,68300,61400,82000,18400,114000,NA,46550,33900,11650,65000,56300,242500,93400,15250,21500,86800,4920,13650,44200,37727,41650,85000,16100,566000,81800,41850,3395,15100,4030,6910,5060,6300,83500,49000,1088000,7700,5980,4845,10950,NA,15800,43800,134000,12550,15500,5360,29950,NA,52500,10950,79854,52700,19550,29600,53400,30200,144500,13150,11850,21000,149000,13600,19100,85000,17500,13057,12550,38300,71300,40300,34300,19000,225500,21650,82500,8340,13750,30000,22650,111000,76500,19200,26350,43850,8700,22200,221000,11100,60400,5040,44500,14400,21100,28300,9740,78800,63100,12000,20950,72141,9060,122000,51500,4970,95300,36000,35400,NA,14600,95100,12000,161000,31500,20350,11000,3970,29250,21350,18500,22800,10150,66000,11800,65800,19900,30600,33350,34600,42050,22900,23550,19700,12300,2900,21450,51300,32450,3705,48950,43400,2145,29450,47200,41850,4475,29400,84200,42750,12700,2590,26509,29200,17700,32300,87100,40150,32650,27650,22050,30350,2850,13850,15550,55800,48750,560,26200,5940,22100,65200,6340,59100,21000,3205,20300,51000,2090,38700,33100,18750,8340,17600,48300,15450,6010,21700,31800,5800,37650,55000,123000,48200,19300,6851,62400,22500,6540,48500,58600,27600,12550,13000,23000,40150,14600,55104,18150,38604,9990,15050,18250,50500,32200,NA,1265,3540,15400,20200,427500,10900,6100,2045,25650,4080,17750,25800,4850,58600,NA,5130,9062,9280,14050,6360,40041,43050,17700,NA,8790,13800,32600,2655,670,11500,30500,18000,8650,8130,172500,7540,45500,16350,12300,8890,18300,20000,328500,4545,20850,5470,64500,21900,68700,44300,33850,3465,35400,7020,100500,3670,29200,5560,NA,11650,23850,15950,48400,7950,10050,6120,23500,23050,4610,4480,8890,88800,34500,33050,28700,13400,37600,18600,14250,68200,12500,26400,9900,17450,26648,13950,NA,8080,3081,23350,18000,6810,42000,28150,1915,24600,25400,10900,25250,8360,85800,31150,13650,15100,8190,7800,9210,84200,15700,33450,10450,14400,20600,20950,17550,25350,22550,49200,21300,10850,5070,2050,57900,8110,3045,28250,7090,5850,1230,7200,10300,3000,9420,2695,14000,21300,14300,10150,21450,80900,8610,16450,1440,24671,6590,46800,488500,18450,8730,23250,54300,8810,33050,5260,5330,10950,5920,10950,10450,599,9480,18650,10500,30350,2155,5080,8490,5360,86600,29000,16150,852,3505,7420,15661,19300,10350,9960,6010,2825,30050,10200,17250,6150,38000,35450,3115,33204,174500,8400,72300,1775,37800,13350,7620,NA,7790,60600,28850,33850,1025,65000,36450,18500,4830,4320,1445,7200,52200,2700,8580,13400,23500,2705,40100,10100,15600,6610,46800,34800,26250,9980,7790,7620,11450,38550,22650,15150,3920,10800,15850,48700,5120,2850,16250,3040,7110,36450,14300,11950,38000,3150,162500,13650,12900,62500,8180,9120,18000,16150,24100,25300,26071,21500,4455,13600,30000,9160,11850,6730,10750,2075,17750,9380,3080,21650,8910,2755,2790,5350,12600,1125,NA,4770,7600,4230,16350,4770,2210,18600,53700,10650,7840,37900,11550,5440,114000,1615,6000,5800,23300,393,9840,18500,23950,3340,3075,7550,NA,8600,16100,2485,11600,20350,7560,82800,16800,8520,10900,12950,6790,11750,20200,23000,11500,9230,3710,16900,22400,11350,22950,4120,20450,22900,10050,2880,4650,30850,6320,6200,30300,NA,8370,7420,6450,2950,5160,3550,43350,7640,29200,NA,5870,8180,7400,4255,1035,3715,7210,12450,6068,32700,30050,2280,112500,8250,19050,NA,8100,20800,72000,12500,3285,4215,3155,8270,940,2405,6110,74690,19100,7480,3610,1800,50100,3050,13500,6790,5860,1080,30650,3630,11100,15100,6650,6650,2340,8240,11450,9510,12850,28100,10400,NA,25400,10900,11650,13000,6090,18000,11950,17150,33750,6000,40050,8300,8900,62400,7850,4060,13700,4130,2955,5870,18800,19050,7910,4030,21700,4375,NA,1125,5390,2955,7020,17750,914,2520,29550,4450,5600,8120,6610,17750,7740,3925,5760,10150,74600,26950,10650,4905,10450,2005,2425,8100,570,10750,NA,753,7220,5550,9580,5290,14450,14550,1680,11800,4880,2200,4695,12200,2715,15100,2085,9760,146500,10200,62000,8030,4460,3380,7670,3980,8900,15050,6210,NA,19038,8460,7350,1690,15750,7390,13300,1120,35850,9210,15000,7500,27506,11950,3205,21450,4800,30800,7140,4670,11650,7650,968,3735,4390,16800,1975,11850,240,18850,4725,901,9350,11500,11200,12550,7280,2240,11500,13350,3680,7610,1070,1365,1955,686,32500,11450,3725,7510,9180,11450,2995,2490,3085,NA,5790,5260,5380,233500,31450,2990,4175,9730,14700,17200,8218,3030,16300,1550,1175,5280,3920,14000,24950,5890,1995,2080,8320,4025,11150,1600,2435,8330,11150,3405,7220,3595,8090,6640,17450,2405,6390,9100,4765,12400,8260,998,6350,12250,12050,1550,56200,921,18600,10700,11950,6400,77600,11000,38850,6160,13800,1700,21300,1855,16050,3910,14000,3545,12900,1025,5410,15650,13700,5550,1270,4400,5380,1415,1200,6180,7630,1160,7360,9420,2770,940,4755,5690,5700,7747,3380,13850,22050,6000,539,2185,5790,9000,1425,1140,5920,7230,2000,2410,4210,2530,6470,3370,2030,3795,7060,7860,5410,2020,10150,2300,1655,5190,9200,3700,6450,13250,11550,1035,1040,5180,1240,3075,3595,5100,22350,15250,29250,5750,1030,8170,9710,13050,4165,NA,271,1065,1330,4070,1435,3500,9320,11700,4480,14950,4560,11250,2110,9310,5150,2005,1420,10050,1285,1595,3390,4060,3400,3040,12950,7340,9958,93100,7000,5900,7550,6750,8220,9010,1225,647,21620,8000,41550,10700,3295,7360,619,2500,6950,7630,1335,14750,9480,NA,2835,2685,14500,5960,1525,10150,7930,3160,156,15600,4215,2140,NA,9170,5430,800,6500,8070,2815,8280,12000,3550,15000,2340,1770,5680,4110,3400,8780,3170,3950,12700,3340,5240,5470,4920,1260,5370,4640,1265,10250,10000,2030,12353,4255,2520,2455,3735,4350,4650,3100,2740,3350,4340,13400,15350,7270,3590,15600,18750,2395,8010,11900,19200,23850,5190,16900,8420,1315,2760,4865,386,4010,5810,6720,886,5310,5710,5010,8170,2580,6180,5380,11900,22150,11300,1075,3065,519,3015,4215,24700,7460,3030,3775,15150,5840,892,2360,4280,13500,16350,2880,2745,2075,22400,4960,7710,1665,81900,712,10100,8790,1775,6880,4955,513,1125,3325,2720,13500,2610,9510,10650,1235,1050,6860,3235,6480,1770,2205,1285,5470,905,2185,4080,7070,5150,999,4275,15750,826,5080,1045,2290,6930,41800,8050,2450,7120,17850,2970,2220,13200,1690,694,5370,9577,2925,1595,2050,2140,41150,4845,71500,45950,4910,5420,38650,4500,11600,16550,5840,5810,1115,2275,2010,2460,2395,2890,8510,7200,1070,1540,2435,4320,4425,1850,4715,6100,9840,6720,3860,4830,24250,1190,3855,1280,4995,3665,9400,38300,1480,NA,2980,12500,1010,920,4760,1135,3255,1615,34300,2235,1690,9200,3280,3375,3160,1500,2865,2780,7430,4895,4635,2315,2990,3905,7030,7530,2990,103000,8800,1790,1145,6570,5390,153000,3990,4330,5990,4075,6250,16400,6770,NA,4565,2990,1870,9370,3135,10250,7620,10800,2195,14200,5230,17800,5080,1915,5500,6940,2985,2840,534,6890,3400,NA,1685,1455,2120,3720,957,6160,8650,4880,1915,9810,1015,2015,4135,2365,3780,318,3595,2390,796,5200,3065,17900,1140,1420,4170,11550,4750,8110,4080,18100,1325,3560,8020,3025,5304,26100,3110,8100,1360,1100,7910,2985,3605,8090,8560,1770,NA,12250,8180,7270,1065,12400,12050,1235,13900,7920,7060,1815,3720,5040,3135,2765,2838,4815,4740,19750,7074,3325,18550,1985,9692,6120,1710,5440,4925,3090,2360,7130,5650,4875,5310,2230,7560,5420,7870,2470,1295,2190,1235,3010,34500,14674,12050,8050,750,7040,7300,5860,6770,1065,1275,3530,NA,4830,9080,10800,495,3790,4045,23200,6650,26900,2785,1520,7010,961,2450,3000,1990,2825,3955,1555,10200,5580,2400,4210,13100,1640,6740,11000,1060,1130,7980,15500,4530,5850,4735,4465,5600,807,2630,3060,2795,6330,3335,2560,2935,12200,6900,5330,6100,3220,1455,2600,106500,841,2710,4630,3000,728,8130,2250,1635,2575,9170,3520,8410,3025,3445,4795,7930,708,915,2225,3670,5040,1470,4430,1755,5650,1440,10900,5680,1160,3940,4275,1725,5130,5420,8730,6560,417,4095,6120,2475,2585,NA,2905,4495,1230,10750,3700,1420,1325,3380,4180,9020,3845,2710,4349,1515,8970,1460,4480,2085,5250,6550,4990,5800,3230,2065,16450,NA,7880,2050,1445,20700,4190,1970,1565,656,3390,57800,5600,3945,7180,8320,7946,2660,4650,4345,4260,4515,6700,2040,3775,2300,13800,1865,NA,5780,8220,3735,1085,3790,20850,2280,6080,5590,1650,11400,5090,453,2990,2175,16950,5400,2225,3995,1675,999,2280,63500,3596,1210,2385,6210,1705,5040,1925,2560,2525,3830,16800,4120,1380,1210,3890,16800,5000,4830,2390,1635,4515,7770,6130,527,3140,921,2613,1615,1575,703,3215,2070,4715,5040,1465,4095,2865,3895,1100,1910,1630,383,5600,8720,4835,4910,3430,4640,2250,5630,2240,6290,2190,9650,6410,1035,1245,1760,19800,5060,1105,4445,1645,6470,6820,2735,3145,1325,2425,12200,2770,5020,5280,1226,4100,6990,4100,3025,6220,5070,891,10200,2800,4080,4660,2840,1965,6090,178,3280,1945,787,8800,4680,15450,896,1480,4675,4275,4675,731,1475,2040,3460,1640,3420,6253,11500,2170,6150,7240,7460,5490,3310,1855,1400,917,8410,4205,NA,6130,4350,3590,5110,3365,660,1740,487,8590,1820,7880,699,1805,10950,4595,1905,4690,5790,2070,406,1355,1670,5230,1990,520,1025,2795,1810,2620,1690,1380,1330,2805,1240,1290,2360,502,1120,3965,6280,2490,1680,9850,3590,3530,5020,3620,2030,1065,10000,3488,NA,1073,4840,1355,3715,3400,1285,1645,1570,6150,13950,713,7180,2295,2800,2115,2020,1600,4815,3355,839,12300,4800,7990,1105,9070,4440,1240,326,4345,737,1330,770,5190,3895,3330,4620,7080,1125,2660,1280,2535,6130,1920,2985,5400,8940,893,5510,8530,1225,2900,6570,363,1655,2170,646,6190,2275,1935,3470,3080,758,4200,5490,3660,7430,3205,2250,3220,1065,2600,1200,3285,7570,1970,5930,2970,2255,727,5700,3795,3730,1485,1350,2068,551,2180,3040,3635,4610,2880,1755,2190,284,3315,6100,3250,1250,1175,2505,1310,3980,2460,2280,1330,5050,2390,2370,6460,3840,6490,3530,939,2475,551,3025,1865,4270,1345,2385,2185,2705,4000,1355,1270,2685,15200,3775,2630,6450,3270,3780,1840,14200,880,1110,6880,4635,639,2440,6120,1550,2790,17600,4120,3995,2560,1905,2135,5590,3145,21250,2150,1995,3965,3660,12495,7630,2165,2410,1765,2430,1195,447,2500,1595,2140,3520,3005,423,8900,495,1810,1455,12550,2450,2980,5110,3840,2965,1258,3620,2555,4850,3960,6160,831,1935,6080,2945,2750,745,4825,5350,1510,954,1495,1050,2035,2735,1000,5820,1310,4945,1490,3885,4190,5720,2670,1035,3000,610,716,2080,1675,828,3685,2610,2025,12350,3265,4615,2170,387,773,731,5730,3220,1015,998,591,3990,1510,2675,1195,8250,288,3160,4175,20000,2290,14650,11750,229,2635,823,150,2720,2915,6400,1405,4940,6420,5700,1545,3505,493,914,3185,339,4530,2875,3145,2800,2090,3095,2775,6680,451,9660,723,2545,2260,2650,16150,3180,2530,429,2630,5000,22400,485,805,5150,2700,2980,2305,1260,470,3965,4315,3035,2640,55900,2780,613,1180,1860,2370,2645,3675,168,18750,1635,525,7350,481,8667,2690,1060,909,1180,588,777,3595,2255,701,2250,536,666,408,387,998,155 -"2019-10-11",49150,80000,156000,325000,126000,244000,302500,173359,1272000,225500,90800,41950,41350,236500,227000,25300,230500,41950,194500,70300,135000,149500,516000,102500,167500,68600,68800,221000,33650,112000,101500,127000,92800,443500,11500,63454,51360,240000,26900,81400,12450,29750,11600,13900,14200,149500,347500,7260,110500,7960,44500,34100,49850,101500,78800,36450,72200,124500,36350,31000,17050,217000,96200,116000,162500,281359,12400,109500,52000,31650,34350,41750,145000,39100,38150,17750,245500,40700,58100,94200,212046,192500,29850,24600,79900,5850,23200,200800,65000,213000,30000,38397,65000,30850,70900,6910,4400,72900,17900,26300,4850,27150,36450,25900,75700,349981,562000,18450,2260,78200,4545,46000,40600,99200,31650,18850,196000,92300,56900,171400,41300,367700,66100,23800,29200,32700,81300,17450,48500,149500,33200,176900,12450,41750,69000,61200,83400,18300,113500,NA,46800,33900,12000,65100,53500,243500,90800,13900,21700,92100,4995,13850,44200,37108,41600,86000,17050,568000,85100,41400,3425,13450,4075,7000,5220,6300,83500,48800,1109000,7870,6010,4880,10900,NA,15850,44850,133000,12700,14850,5400,30650,NA,52500,11050,81284,53200,19900,29650,52900,30100,143000,13100,11900,21350,148800,13500,18900,84700,17100,13152,12500,37800,69700,39050,34450,19200,224500,21800,82200,8580,14400,29950,22100,110000,76500,19100,26100,44700,8590,22100,223000,11000,60800,4965,45450,14600,21150,28350,9790,79500,63900,12100,20750,73727,9040,127000,50100,4895,96400,35200,34800,NA,14450,92700,11950,162000,31350,20700,10950,4015,29250,21650,18200,23000,10600,66900,11750,65900,20200,31400,33300,34500,42700,23950,23950,19350,12200,2900,21400,50600,34000,3730,51000,45400,2085,29300,48000,42250,4200,29700,84000,43350,12700,2625,26557,28700,17300,32400,88200,40100,32800,27550,21650,29350,2880,13700,15550,56000,48250,559,26200,5940,21950,65200,6360,60000,20800,3205,20300,51200,2140,40550,33250,18450,8510,17450,47800,15600,5990,21750,32350,6020,37500,54800,124500,48300,19000,6909,63400,22350,6480,42900,57900,27200,11450,15650,23150,40250,14600,55202,18700,39286,10050,14800,18450,50000,31750,NA,1280,3600,15500,20400,429500,10900,6250,2060,25450,4075,17500,26000,4770,56900,NA,5340,9018,9430,14050,6650,40041,42900,17850,NA,8750,13750,32100,2285,666,11650,30400,18000,8660,8120,178500,7550,45900,16100,12200,8870,18200,20000,329000,4540,20950,5610,64300,21850,70900,42100,33750,3465,35550,7140,100500,3680,29200,5512,NA,11800,23950,16200,47500,7960,10150,6210,23400,23450,4610,4405,8850,88500,34550,33050,28700,13700,37450,18300,14050,68600,12900,26100,10050,17250,27030,14100,NA,7950,3099,24950,18450,6830,41750,28150,1960,21900,25050,10900,25500,8350,85100,30450,13850,15100,7950,7630,9250,84100,15600,34300,10700,14600,19350,20850,17100,25100,22850,49200,21200,10900,5120,2665,57800,8170,3045,29400,7110,5930,1235,7110,10150,2995,9600,2695,14050,21250,13550,10000,21300,80800,8920,16300,1430,24671,6680,49100,487500,18850,8300,23650,55300,8700,34100,5070,5390,10950,5920,10950,10250,603,9740,18550,10500,30350,2145,5140,8530,5250,86600,29100,16250,842,3500,7370,15470,19750,10550,9810,5980,2825,30100,10250,17050,6280,38050,32600,3120,32911,176500,8370,73700,1795,37850,13300,7710,NA,7730,60500,29950,33750,1055,64700,36650,17900,4835,4325,1435,6960,53200,2690,9160,13400,23200,2690,40050,9970,16050,6540,47450,33700,25800,10050,7570,7750,11250,39850,22650,15300,3920,10700,15800,48950,5120,2820,16100,3050,7110,36850,14300,12000,37700,3205,159500,13500,12600,64300,8320,8940,18000,16000,22750,24500,26022,21850,4680,13300,29700,9150,11900,6690,10450,2065,17450,9660,2885,22000,8850,2750,2805,5470,12600,1125,NA,4220,7780,4235,16950,4830,2195,18500,53900,10450,7850,38050,11250,5280,114500,1600,6000,5540,22700,389,9820,18400,23600,3455,3035,7550,NA,8600,16100,2480,11550,20150,7600,83400,16800,8070,10450,12950,6910,11700,20350,23600,11600,9070,3700,16800,22500,11350,22800,4085,20600,23050,9830,2885,4700,30000,6300,6270,30500,NA,8340,7340,6440,2990,5250,3570,42350,7620,28700,NA,5870,8230,6980,4125,1005,3790,7590,12450,5834,31800,30200,2185,114500,8180,18200,NA,7940,21600,71400,12050,3280,4330,3160,8330,882,2330,6220,75083,19100,7460,3510,1780,50500,3045,13250,6570,5820,1075,30600,3650,11000,14950,6500,6830,2340,8300,11700,9600,12900,28800,10550,NA,24850,10750,11700,13350,6050,18200,12150,17250,34300,5770,40150,8330,8810,60700,7400,4150,13300,4480,2990,5870,18650,18400,7820,3980,21650,4300,NA,1145,5400,2960,7090,17800,916,2490,29550,4450,5650,8120,6730,19200,7740,3990,5780,9930,74500,27550,10550,4920,10400,2090,2335,8100,570,10550,NA,755,7220,5550,9500,5230,14400,14300,1680,11950,4880,2230,4695,12300,2825,15200,2100,9750,148500,10150,61800,8010,4435,3360,7700,4005,9300,14850,6310,NA,19038,8500,7370,1675,16400,7600,13600,1140,35750,9700,15000,7590,27601,12000,3210,21300,4815,31050,7130,4705,11700,7540,976,3730,4310,16900,1905,11900,238,18800,4750,872,9080,11600,11150,12400,7210,2285,11300,13200,3615,7600,1060,1370,1975,602,33000,11050,3730,7440,9240,11500,3175,2500,3085,NA,5800,5380,5450,238500,31500,3010,4205,9720,14550,16850,8150,3010,16100,1570,1185,5320,3970,13700,23200,5790,1995,2100,8340,4070,11400,1555,2425,8280,11050,3400,6790,3620,8300,6560,17550,2395,6070,9120,4800,12200,8270,995,6420,12200,12050,1570,56100,896,18600,11150,12450,6410,78400,10950,38250,6260,13650,1625,21600,1855,15650,3930,13850,3455,12900,1045,5420,15650,13850,5550,1295,4450,6000,1410,1295,6120,7700,1145,7360,9500,2770,940,4625,5850,5500,7815,3380,13800,22300,6000,535,2155,5820,8950,1450,1160,5900,7230,1975,2565,4225,2870,6400,3480,2040,3810,7020,7840,5470,2000,9790,2260,1665,5240,9100,3660,6500,13300,11700,1030,1045,5180,1225,3025,3420,5040,22400,15250,29200,7470,1080,8310,9880,13100,4285,NA,263,1075,1350,4050,1460,3545,9310,11850,4480,15650,4700,11300,2090,9350,5130,1990,1395,10300,1295,1640,3160,4095,3465,3060,11650,7420,9811,95100,7050,6110,7550,6710,8040,9200,1225,648,21500,7850,41750,10750,3315,7180,625,2435,6880,7640,1315,14650,9620,NA,2820,2710,14700,5900,1455,10100,7980,3125,156,15450,4200,2100,NA,9160,5370,810,6500,8040,2835,8230,12100,3580,15450,2415,1775,5690,4095,3400,8650,3170,3950,12600,3435,5390,5540,4900,1255,5380,5290,1280,10300,10700,2050,12216,4210,2500,2455,3785,4320,4760,3155,2740,3415,4365,13350,15100,7260,3600,15500,18750,2375,8010,12000,19000,23400,5190,16900,8430,1315,2785,4900,380,3840,5680,6660,866,5170,5770,5180,8190,2570,6310,5320,11950,22350,11300,1060,3015,517,2990,4190,24450,7420,2985,3735,15000,6160,892,2355,4280,13550,16600,2873,2775,2130,21900,4995,7760,1735,82200,717,10550,8950,1775,6950,5220,517,1135,3340,2650,13300,2585,9510,10700,1275,1050,7020,3330,6450,1705,2205,1295,5480,905,2150,4090,7030,6690,964,4260,16150,830,5170,1355,2325,6940,42550,8020,2450,7120,17800,3020,2220,14450,1705,698,5310,9345,2875,1595,2045,2130,40900,4880,71900,46100,4910,5380,39250,4510,11650,16550,7370,5820,1325,2270,2015,2360,2320,2970,8430,7200,1075,1545,2455,4355,4465,1850,4810,6750,9500,6740,4050,4425,24250,1180,4195,1250,4980,3580,9390,38500,1530,NA,2980,12600,1000,898,4810,1155,3280,1625,34200,2215,1670,9240,3330,3390,3120,1530,2900,2780,7440,4895,4620,2310,2960,3930,7310,7550,2990,105000,8400,1780,1180,6800,5350,151500,3985,4310,6010,4130,6300,16200,6940,NA,4565,3065,2005,9360,3185,10400,7670,10550,2195,14700,5380,17700,5090,1915,5500,6940,2995,2845,535,6850,3395,NA,1680,1500,2055,3710,956,6280,8790,4880,1980,9820,1020,2000,4200,2345,3780,319,3850,2305,772,4905,3130,17900,1125,1400,4170,11550,4700,8170,4040,18150,1335,3545,7930,3300,5392,26400,3110,8170,1365,1100,7740,2895,3635,8090,8910,1770,NA,12250,7970,7310,1060,12950,11200,1210,13900,7810,7150,1815,3620,5120,3130,2770,2833,4875,4745,19350,7124,3310,18750,1965,9662,6140,1685,5400,4950,3070,2360,7000,5630,4910,5350,2225,7480,5420,7950,2530,1285,2180,1230,3005,34750,14524,11950,8200,740,6980,7580,5880,7420,1070,1220,3485,NA,4835,9190,12000,498,3800,4060,23400,6530,27000,2845,1600,7010,947,2435,2875,2035,2825,3935,1605,10250,5590,2420,4200,12800,1650,6690,10450,1035,1050,7980,15700,4530,5600,4690,4485,6090,809,2650,3060,2785,6330,3335,2585,3030,12100,6830,5340,6250,3220,1475,2610,111500,859,2805,4535,2980,726,8210,2230,1635,2435,9050,3540,8580,2960,3445,4915,7780,707,911,2170,3825,5410,1450,4580,1705,5660,1470,11000,5680,1160,3930,4270,1745,5060,5470,8630,6500,420,3995,6220,2500,2590,NA,3075,4445,1215,11300,3695,1430,1330,3390,4190,8990,3770,2695,4384,1505,8970,1460,4375,2100,5260,6460,4980,5840,3485,2050,16500,NA,7970,2110,1425,20600,4195,1980,1555,658,3550,57800,5510,3960,7320,8330,7983,2660,4600,4305,4315,4545,6770,2140,3710,2330,13000,1865,NA,5890,8300,3745,1070,3815,21200,2280,6140,5590,1620,10850,5190,440,2930,2185,16950,5440,2330,3985,1685,1005,2390,63400,3669,1135,2365,6230,1705,5050,1910,2575,2525,3835,17450,4120,1400,1210,3890,17250,4985,4825,2450,1670,4485,7730,6250,519,3250,949,2560,1565,1533,725,3070,2025,4670,5000,1465,4100,2865,3940,1075,1880,1630,379,5700,8650,4835,4810,3435,4845,2250,5630,2270,6070,2255,9740,6470,1050,1255,1775,19800,5060,1110,4600,1565,6450,6840,2710,3145,1315,2355,11800,2800,4950,5420,1235,4150,7020,4065,3025,6410,5240,906,9900,2735,3945,4720,2825,1955,6030,176,3210,1970,787,9110,4730,15400,909,1480,4565,4215,4585,744,1410,2105,3410,1635,3465,6202,11500,2200,6160,7140,7770,5407,3255,1855,1385,917,8650,4295,NA,6130,4360,3590,5100,3380,650,1740,459,8780,1810,7770,670,1810,11000,4590,1900,4620,5810,2070,405,1365,1640,5230,2020,519,1030,2835,1810,2705,1710,1360,1340,2815,1250,1295,2315,504,1130,3960,6280,2490,1765,10400,3735,3450,5030,3625,2030,1060,9430,3468,NA,1016,4810,1345,3764,3385,1300,1640,1610,6170,13000,728,7160,2295,2775,2105,1975,1580,4825,3400,839,12100,4850,8060,1090,9130,4440,1260,322,4385,706,1325,760,5360,3935,3330,4650,7080,1105,2675,1315,2540,6240,1940,3005,5410,9250,885,5450,8380,1225,3005,6400,367,1595,2190,649,5830,2170,1920,3375,3070,768,4195,5630,3680,7330,3205,2250,3270,1100,2580,1225,3235,7630,1925,5980,3385,2235,720,5710,3850,3675,1480,1390,2098,590,2170,3025,3610,4455,2885,1755,2160,285,3285,6150,3080,1250,1215,2520,1295,3955,2400,2280,1355,5000,2525,2445,6530,3830,6480,3500,937,2535,556,3055,2045,4180,1405,2355,2120,2700,3995,1315,1280,2525,15150,3755,2620,6610,3370,3690,1785,14300,869,1085,6780,4630,639,2435,5780,1545,2780,17600,4149,3920,2590,1830,2105,5650,3110,21250,2160,1995,4000,3600,11964,7630,2175,2460,1605,2430,1180,452,2490,1605,2130,3450,3005,423,8910,495,1805,1445,12550,2475,2955,5120,3840,2945,1253,3615,2580,4755,3880,6160,832,1930,6070,2955,2760,759,4845,5350,1500,963,1480,1090,2040,2740,1000,5890,1310,4945,1490,3820,4190,5690,2690,1070,2995,610,719,2080,1655,818,3625,2570,2015,12400,3215,4680,2105,402,783,770,5640,3225,998,1003,572,3955,1705,2690,1200,8510,288,3240,4225,20100,2280,14700,11750,232,2615,828,150,2680,2910,6470,1415,5000,6480,5710,1575,3530,475,914,3130,339,4630,3000,3250,2755,2105,3270,2790,6680,469,9680,830,2490,2250,2740,16100,3185,2810,444,2665,4910,22550,485,805,5100,2715,3000,2335,1280,474,3990,4355,3040,2640,55500,2800,600,1195,1880,2350,2600,3500,168,19000,1690,525,7190,480,8281,2690,881,920,1215,552,772,3550,2250,701,2060,536,669,408,387,998,155 -"2019-10-14",50000,80500,156000,329500,122000,240500,304000,174314,1262000,229000,91700,42800,42500,236500,226500,25550,230500,40800,197000,71400,134500,152500,518000,102500,169000,69200,68900,222000,35000,110000,102500,129500,92100,447000,11800,67744,51837,246500,27000,82200,12750,30200,11600,13900,14250,151000,355500,7440,122300,8140,45500,34650,50700,102000,79100,37000,73100,125000,37450,31250,17100,219000,96600,115500,166400,285778,12600,113500,53200,32450,35000,42750,145500,40600,38400,18250,247000,41000,58700,97300,213482,195500,30300,24800,82100,5900,24500,199600,65000,218500,31100,38790,66400,31600,71200,7080,4715,69700,18300,27150,4885,25850,36750,26650,76000,355041,569000,18900,2340,80500,4645,46550,41700,101300,31800,19150,191000,93500,57400,179800,41600,374600,67600,25100,29750,33200,82200,17750,49200,151000,33600,172500,12650,42650,69900,61400,84700,18900,114500,NA,48500,33900,13050,66900,55000,247000,91900,14500,21800,93900,5010,14000,44400,37108,43350,88600,17050,576000,86500,42750,3500,13700,4120,7180,5290,6520,83500,50500,1120000,7970,6260,4975,11200,NA,16000,45550,138000,12700,14850,5460,31650,NA,53400,11250,81570,53000,20100,29750,54300,30700,142500,13050,12400,22550,152000,13800,19200,84800,17150,13583,12500,39000,71000,39250,37250,19700,232000,22150,84200,8500,14550,30400,22700,111000,76500,19100,26300,42100,8640,22500,224000,10750,62000,5010,47150,14550,21650,29050,9700,79000,64500,12050,21250,76402,9380,132000,51400,4860,96100,36350,35000,NA,14550,94200,11950,164500,31650,20700,10900,4035,30450,22400,18350,24900,10650,66100,12300,66800,19900,32000,33700,34950,45750,24000,25650,20100,12300,2825,22600,50400,35550,3780,51600,44700,2120,31700,47700,43000,5460,28350,85300,43850,12950,2665,26946,29200,17000,32450,89000,40150,33750,27650,21900,30850,2900,13850,15950,57400,50400,566,26100,6080,22650,64600,6440,62300,20500,3340,21650,50500,2150,40000,33350,18950,8400,17950,47900,16100,6060,22200,32650,6040,37600,54900,125000,49750,19400,7205,63200,22700,6800,42950,58400,27400,12050,15550,23200,40850,15550,54910,19300,40241,10250,14850,18800,51800,32750,NA,1285,3930,15800,20800,431500,11150,6300,2115,25850,4230,19250,25000,4785,56900,NA,5370,9234,9400,14450,6650,38438,43550,17800,NA,8640,14500,32500,2290,670,12300,31000,18350,8830,8200,179500,7750,46600,16350,12750,9090,18200,20450,332000,4580,21350,5920,63300,22600,71800,42200,33400,3510,35600,7340,100500,3730,29850,5677,NA,11850,24000,16250,48450,8280,10100,6190,23300,23775,4720,4415,8970,89000,33950,33950,28700,13700,38200,18550,15150,68800,12550,27100,10000,18300,27554,15600,NA,7580,3094,24450,18550,6870,42400,27850,1960,22200,24300,10800,25550,8440,85400,30500,13950,15450,8020,8230,9410,83900,15400,34800,10800,15000,19750,20900,18550,25350,23250,49750,21500,10850,5240,3250,59400,8340,3250,30200,7060,6000,1210,7250,10450,3005,10000,2805,14400,21400,13600,10250,21650,81400,8970,16800,1455,25255,6810,49150,488000,18400,8370,23650,56100,8530,33400,5210,5500,10750,5850,11600,10900,611,10050,19350,10900,30250,2155,5180,8560,5250,89500,30450,16450,840,3525,7480,15470,19800,10650,9900,5870,2795,30250,10800,17100,6420,38000,32800,3185,33496,174000,8500,74300,1835,38250,13700,7950,NA,7920,60600,30000,33900,1075,64700,34750,16700,5080,4420,1440,6500,53900,2710,8930,13700,23750,2715,39650,10100,16750,6750,48150,34100,24050,10050,7650,8000,11200,40250,22800,16050,3940,10450,15700,48600,5060,2925,16450,3105,7380,37000,14250,12100,37100,3125,160500,13550,12800,66500,8400,8840,18350,16150,23300,25250,25380,22050,4845,13850,30650,9320,12100,6830,10550,2135,17900,9980,2890,22350,9180,2710,2820,5410,12650,1150,NA,4845,7840,4220,17400,5050,2195,18800,54100,10000,7900,38600,11350,5410,115500,1560,6020,5690,21700,398,9970,18350,23750,3480,3115,7730,NA,8750,16100,2580,11650,20900,7860,83700,19750,8330,10650,13250,6870,11650,20300,24000,11950,9440,3730,16700,29250,11750,22800,4175,20600,23250,9910,3000,4760,28150,6145,6250,30950,NA,8400,7470,6410,2945,5510,3670,42200,7630,28950,NA,5970,8470,6990,4140,1010,3730,7430,12550,5947,32700,30300,2245,114000,8510,18250,NA,8170,21400,72800,12000,3360,4445,3190,8400,908,2365,6190,75279,19150,7530,3530,1825,51100,3285,13250,7390,5880,1115,30850,3635,11400,15000,6510,6880,2395,8610,11600,9590,12900,28900,10650,NA,24750,10750,11850,13200,6080,18650,12150,17400,34050,5640,40950,8560,8890,61700,7030,4165,12950,4595,3015,5880,18900,18550,7850,4070,21900,4280,NA,1180,5400,2980,7220,18300,949,2670,29600,4470,5770,8080,7110,19400,7740,3995,5790,10000,74500,27850,10650,4980,10600,2105,2270,8210,571,10450,NA,771,7200,5580,9580,5260,14350,14100,1730,11850,4930,2255,4795,12100,2725,15550,2160,9840,159000,10250,64200,8080,4535,3425,8040,4230,9320,15050,6360,NA,19439,8600,7460,1690,16950,7590,13850,1250,35600,10200,15000,7600,27935,12100,3370,21000,4900,30400,7300,4675,11750,7510,980,3770,4415,16900,1940,11900,236,18900,4835,935,9030,11900,11200,12800,7170,2340,11450,13500,3805,7660,1065,1425,2005,596,32800,11200,3765,7490,9300,11450,3190,2520,3130,NA,5830,5390,5460,244000,31450,3110,4290,9910,14900,17100,8150,3060,15750,1555,1205,5370,4040,13850,23000,6010,2005,2080,8380,4045,11350,1660,2480,8650,11500,3450,6540,3640,8490,6670,17600,2435,6280,9200,4755,12300,8660,1000,6500,12250,12100,1615,56200,915,18700,10650,12150,6640,78500,11050,38750,6580,13450,1650,21800,1930,15350,3930,14100,3520,12950,1065,5640,15850,13900,5720,1305,4445,5680,1425,1270,6250,7620,1165,7370,9830,2770,916,4740,5900,5900,8287,3400,13900,22200,5970,545,2190,5690,9130,1475,1195,5990,7350,2025,2280,4250,2915,6760,3420,1995,4020,7240,7920,5610,2020,9770,2270,1730,5250,9360,3650,6490,13300,11750,1050,1040,5370,1230,3135,3380,5380,22750,15350,29250,7270,1065,8370,10050,13250,4365,NA,265,1130,1410,4560,1585,3560,9540,11900,4480,15500,4775,11350,2080,9530,5280,2050,1415,10200,1305,1915,3400,4215,3615,3080,11450,7480,9526,94600,7350,6030,7670,6620,8100,9260,1180,657,21901,7870,40750,10850,3435,7230,639,2545,7100,7630,1305,14500,10100,NA,2825,2740,16100,6040,1475,10300,8060,3165,158,15350,4200,2125,NA,9260,5490,796,6530,8500,2725,8510,12500,3550,15100,2495,1780,5710,4150,3400,8760,3150,4015,12650,3220,5650,5570,4920,1285,5410,5180,1280,10150,10700,2075,12307,4225,2545,2495,3785,4430,4900,3205,2735,3470,4440,13400,15200,7360,3605,15550,18600,2375,7970,12300,19000,23500,5210,19150,8570,1315,2795,4985,386,3885,5700,6720,883,5200,5840,5130,8200,2595,6570,5290,12400,21800,11300,1065,3010,526,3020,4350,25100,7520,3010,3820,15450,6150,891,2420,4320,13700,16250,2943,2825,2105,21900,5160,7880,1735,83500,739,10600,8890,1775,7000,5200,517,1120,3385,2580,12750,2660,9500,10900,1280,1095,6900,3320,6390,1750,2300,1350,5500,924,2170,4315,6970,6360,968,4380,16200,845,5330,1760,2370,6930,42600,8190,2440,7100,18000,3020,2220,13950,1715,700,5390,9548,2925,1590,2100,2230,41050,5010,71300,46250,4990,5660,39250,4455,10950,16550,6200,6080,1495,2325,2015,2520,2415,3110,8380,7220,1080,1595,2500,4270,4355,1810,4800,7090,9160,6730,4030,4455,24300,1225,4150,1295,5090,3625,9370,38450,1555,NA,2980,12550,1040,927,4820,1155,3330,1800,35300,2310,1700,9550,3410,3465,3155,1570,2845,2780,7300,4895,4530,2325,2850,4005,7580,7570,2990,105000,8400,2200,1205,6900,5420,152000,3985,4380,6010,4295,6300,16050,6980,NA,4485,3275,2150,9470,3180,10350,7810,10700,2195,13550,5250,17800,5120,1920,5500,6920,3050,2820,548,6850,3455,NA,1720,1505,1945,3850,961,6310,9200,5050,2290,10250,1040,2005,4265,2345,3780,324,3630,2325,794,4940,3120,18450,1135,1435,4170,11600,4860,8360,4030,18000,1345,3590,8050,3210,5383,26350,3160,8330,1370,1100,7750,2960,3605,8090,8590,1770,NA,12000,8050,7470,1090,13100,11250,1260,14200,8150,7380,1815,3765,5130,3425,2755,2825,4885,4745,19950,7321,3275,19150,2045,9622,6370,1745,5380,4980,3090,2410,7020,5740,4975,5410,2225,7510,5420,8060,2530,1330,2160,1235,3000,33850,14649,11950,8150,737,6930,7740,5930,6860,1095,1345,3555,NA,5010,9180,11850,530,4050,4110,23750,6780,27450,2845,1850,7010,948,2530,3020,2020,2825,3995,1620,10400,5620,2430,4300,12750,1655,6950,10650,1085,1055,8000,16450,4580,5420,4670,4485,6980,857,2680,3060,2750,6340,3375,2590,2940,11950,6910,5620,6280,3220,1470,2660,107500,873,2815,3175,2970,733,8240,2255,1635,2440,9330,3525,8500,2975,3540,5290,7760,709,900,2250,3845,5100,1495,4405,1680,5610,1455,11000,5690,1160,3925,4420,1740,5100,5590,9050,6700,428,4145,6220,2500,2620,NA,2890,4450,1215,11550,3690,1430,1355,3390,4350,9010,4700,2745,4379,1505,9290,1460,4370,2095,5420,6810,5000,5890,3480,2100,16400,NA,8020,2105,1440,20750,4140,2025,1610,665,3490,57800,5710,4000,7290,8320,8115,2670,4780,4280,4425,4555,7110,2210,3710,2335,13450,1860,NA,6080,8360,3765,1085,3870,21850,2265,5970,5840,1640,10850,5140,449,3040,2190,17100,5460,2280,3945,1710,1035,2355,63300,3722,1170,2405,6200,1705,5070,1995,2705,2550,3905,17700,4115,1400,1210,4095,17300,4955,4935,2485,1695,4495,7940,6290,526,3270,973,2579,1610,1920,740,3120,1980,4510,4980,1460,4145,2910,3935,1120,1905,1630,381,5830,8660,4860,4830,3495,4890,2255,5630,2320,6080,2280,9980,6530,1100,1264,1755,19950,5140,1120,4475,1530,6760,6950,2730,3150,1345,2360,12000,2860,4895,5380,1268,4285,7150,4095,3025,6650,5240,907,10150,2660,4170,4840,2840,2000,6160,180,3340,1975,787,8820,4910,15400,914,1510,4620,4210,4610,776,1450,2080,3410,1685,3525,6311,11200,2160,5950,7230,7730,5657,3215,1850,1330,917,8620,4280,NA,6130,4385,3590,5140,3510,653,1775,467,8770,1810,7920,657,1825,11400,4545,1935,4875,5950,2145,404,1365,1680,5280,2060,519,1035,2830,1810,2745,1735,1385,1355,2810,1255,1325,2380,503,1150,4115,6280,2615,1750,11050,3755,3430,5230,3690,2040,1075,9240,3448,NA,1025,4860,1340,3827,3340,1300,1650,1600,6270,13250,722,7350,2295,2760,2125,2010,1605,4840,3420,839,12250,4890,8220,1115,9110,4475,1245,324,4410,684,1375,806,5410,4310,3330,4650,7080,1180,2710,1315,2660,6400,1940,3055,5400,9120,871,5530,8430,1225,3025,6570,373,1600,2160,662,5840,2280,1955,3390,3065,771,4100,5660,3680,7420,3180,2250,3490,1110,2705,1230,3200,7740,1880,6000,3230,2270,699,5730,3920,3675,1535,1390,2029,594,2170,3035,3530,4540,2890,1755,2215,288,3320,6210,3390,1265,1195,2605,1305,3980,2465,2280,1355,4930,2525,2405,6620,3815,6480,3505,958,2555,562,3100,2030,4220,1430,2385,2090,2705,4000,1385,1295,2460,15150,3835,2635,6830,3395,3700,1825,14350,858,1100,6770,4710,639,2450,5960,1540,2765,18000,4036,3990,2590,1800,2135,5650,3190,22050,2190,2010,3955,3670,12205,7680,2230,2545,1645,2480,1210,454,2505,1615,2140,3425,3000,423,8910,495,1835,1465,12600,2560,2965,5180,3740,2950,1230,3660,2615,5010,3880,6180,829,1965,6090,2990,2830,764,4935,5490,1500,947,1520,1120,2000,2780,1000,5930,1315,4945,1490,3835,4265,5730,2725,1070,3055,610,718,2095,1685,822,3705,2600,2040,12500,3205,4700,2195,414,786,789,5710,3595,1010,912,575,3930,1805,2680,1235,8780,278,3280,4245,20150,2350,14700,11750,231,2510,840,150,2670,2905,6290,1395,5070,6570,5700,1590,3640,467,914,3105,343,4460,2925,3305,2740,2110,3310,2805,6680,458,9730,807,2500,2265,2795,16100,3165,2955,480,2695,5060,22850,485,805,5390,2745,3015,2320,1305,479,4150,4330,3220,2690,56700,2930,613,1200,1860,2420,2545,3585,170,18650,1725,532,7500,489,7894,2645,881,935,1205,546,765,3555,2225,701,1890,536,659,408,387,998,155 -"2019-10-15",50100,81200,151500,326000,122000,245500,303000,175269,1289000,226500,92100,42700,42550,238000,220000,25800,235000,40550,193000,70500,134000,150000,517000,103000,164000,69700,69500,219500,35200,110500,99100,126500,92200,442500,11700,68642,51932,243500,26950,85100,12650,30200,12000,13950,14200,150000,354500,7360,122400,8060,45100,34600,50700,104000,79100,36850,72500,126000,38550,31900,16950,222000,97600,116500,164300,287251,12650,115000,53400,32750,34650,42800,144500,40600,39100,18050,245500,40750,55200,97300,217311,195500,30550,24800,83100,5970,24350,197700,65000,220000,30950,39036,67500,31650,70900,7020,4650,69000,18550,26800,4865,25450,36050,26750,75500,351149,575000,19000,2330,80400,4635,46000,41200,105600,31950,18950,191000,90700,59500,183500,41300,380700,66500,25000,31100,33200,81000,17700,48600,151500,33950,173900,12600,44600,71100,60800,84400,18750,114000,NA,48200,34500,15100,66900,55600,250000,91800,14050,21750,96400,5110,14050,45000,37108,44900,91100,17150,587000,87900,44200,3470,13800,4165,7130,5260,6530,83500,49900,1121000,7830,6160,5010,11400,NA,16200,45500,139000,12550,15350,5450,32050,NA,54100,11350,84143,53500,20200,30900,53900,30750,142000,13000,12400,22500,148300,13600,19500,84300,17500,13774,13050,42050,72300,39050,37150,19400,239000,22300,88800,8850,14350,30500,22850,112500,76500,18900,26750,41750,9010,22550,224000,10800,62100,5070,48200,14550,21900,28900,9510,79700,65500,12100,21700,75907,9380,129500,54600,4790,96800,35750,35050,NA,14650,93000,12200,163500,32400,20850,10800,3995,31300,22450,19500,24700,10900,66300,12300,65200,20250,31850,34800,35200,45750,24200,26000,20250,12400,3040,23300,50100,34450,3765,51900,44600,2155,32300,49250,43050,6590,28100,86000,44200,12850,2650,27335,30800,17150,32850,88500,40200,34000,27750,22100,30900,2970,13850,15900,57200,55500,577,26800,6120,22700,65500,6460,63100,20200,3305,21950,49150,2150,40650,33550,19400,8450,18000,49100,16150,6120,23000,32850,6050,38650,55800,124500,50300,19550,7233,63100,22600,6860,43050,58800,28350,12200,15250,23600,40950,15500,57048,19550,42105,10350,15200,18950,52500,33650,NA,1295,3920,16000,21300,441500,12300,6370,2100,26100,4390,19300,24500,4680,57900,NA,5450,9407,9200,14600,6680,37499,44650,17650,NA,8590,15050,33300,2280,675,12850,33250,18450,8830,8340,175500,7680,46900,16150,12950,9280,17700,20900,332500,4500,21650,5870,62600,22900,71400,43650,34050,3530,35600,7370,100500,3700,29250,5803,NA,11850,24200,16200,48150,8260,10050,6340,23200,24325,4850,4520,8830,90000,34400,34650,28550,13700,38050,18500,16300,69200,12650,27050,9910,18400,28317,15500,NA,7800,3090,23900,18300,6870,41950,27850,1980,21000,24350,10850,25700,8400,85300,29900,14150,15500,8120,8090,9350,84300,15550,33750,11000,14850,20700,20700,18300,25550,23200,49400,21750,11050,5320,2910,59400,8370,3250,30300,7070,5880,1220,7420,10350,2980,9870,2770,14450,21550,14700,10200,21850,81400,9580,16800,1490,25985,6800,48300,496000,18200,8690,23700,56500,8420,32550,5330,5460,10650,5740,11700,10850,612,9970,19300,10900,30450,2150,5230,8660,5350,89400,30200,16500,856,3580,7580,15470,19650,10500,9890,5800,2780,30400,10950,17250,6440,37950,35400,3210,34471,172500,8640,74200,1860,38950,13800,8060,NA,7980,60400,32400,33000,1070,64700,35000,16150,5060,4430,1525,6660,53800,2850,8940,13750,25200,2655,40050,10300,16900,6720,47350,34200,24650,10000,7650,8120,11050,37200,22650,16250,4035,10250,15400,49200,5040,2900,16300,3135,7280,37000,14350,12350,37500,3095,159000,13400,13250,66300,8260,8990,18300,16050,23500,25300,24788,22050,4935,13950,30650,9320,12400,6930,10450,2160,18450,10350,2900,22350,9180,2760,2840,5400,12650,1145,NA,4750,7830,4215,17400,5070,2220,19750,54200,10000,7800,38100,12350,5430,117500,1555,6010,5490,22000,402,9990,18500,23900,3490,3195,7830,NA,8880,16200,2570,11850,20650,7980,83600,18050,8430,10750,13400,6730,12400,20350,24800,11950,9980,3720,16750,27500,11850,23000,4175,20350,24350,9940,2995,4760,28450,5952,6220,30600,NA,8590,7600,6490,3020,5520,3650,40850,7630,30000,NA,6040,9330,7430,4165,1010,3810,7600,12600,6022,32550,30300,2280,116000,8640,18550,NA,8050,21700,72900,12800,3380,4505,3170,8480,910,2360,6270,73412,19350,7650,3650,1830,50000,3165,13250,7210,5920,1115,30950,3590,11750,14900,6780,6990,2390,8550,11450,9610,12800,29550,10600,12200,25500,11150,11850,13200,6090,18750,12000,17550,33650,5920,41350,8620,8930,60100,7000,4120,13250,4800,3000,5920,18900,18750,7900,4180,21600,4280,NA,1155,5300,3045,7240,19400,951,2880,29800,4415,5850,8110,7160,19550,7740,4015,5890,9880,74400,28150,10700,4995,10600,2100,2325,8170,574,10800,NA,767,7250,5630,9710,5350,14200,13250,1715,11650,4935,2265,4845,12300,2580,15600,2165,9950,161000,10200,64200,8140,4845,3490,8070,4235,9430,15100,6390,NA,19889,8740,7410,1680,16500,7590,13900,1180,35400,10250,15000,7660,28507,12100,3395,21300,4950,30650,7270,4695,11800,7400,977,3780,4435,17500,1905,11800,234,19150,4880,935,9070,11750,11350,13050,7250,2295,11550,13700,4010,7730,1090,1850,2010,585,32700,11350,3765,7570,9320,11700,3050,2505,3155,NA,5830,5680,5480,241500,31450,3100,4320,9900,15250,16950,8218,3085,15800,1550,1225,5360,4145,13800,25400,6030,2000,2100,8440,4030,11350,1605,2470,8460,11300,3430,6080,3720,8440,6330,17650,2445,6180,9150,5080,12350,8680,1005,6520,12250,12300,1675,56000,906,18750,10200,12000,6890,78800,11400,39000,6880,13700,1690,21800,1945,14750,3885,14200,3500,12900,1065,5750,16000,13700,5720,1305,4430,5500,1450,1325,6850,7780,1165,7480,9810,2800,916,4825,5830,6110,8365,3395,13950,22300,5940,547,2230,5550,9380,1475,1180,5880,7600,1975,2535,4230,2700,6650,3425,2030,4085,7520,8000,5580,2045,9780,2295,1740,5360,9900,3600,6600,13400,11650,1060,1055,5450,1305,3285,3440,5640,22750,15350,29300,7500,1065,8360,10050,13250,4365,NA,267,1115,1325,5170,1645,3570,9590,11900,4480,15850,4650,11450,2150,9570,5290,2050,1465,10750,1330,1945,3435,4220,3745,3060,11500,7850,9860,94600,7780,6240,7650,6650,8100,9430,1165,663,21981,7860,40800,10800,3490,7340,642,2655,7260,7710,1350,14550,10100,NA,2850,2770,16100,6050,1470,10500,8080,3070,159,16400,4250,2100,NA,9480,5470,787,6730,8180,2735,8490,12450,3560,15100,2585,1770,5750,4285,3400,8810,3175,4020,12900,3160,5570,5600,4875,1285,5420,5140,1305,10300,11400,2085,12261,4230,2565,2515,3820,4575,4845,3195,2835,3520,4510,13400,15450,7300,3680,15600,18900,2375,7930,12300,19000,23350,5200,19900,8600,1315,2860,5000,387,3875,6000,6740,1145,5300,5820,5270,8200,2595,6570,5490,12150,22700,11650,1085,3020,527,3055,4350,25100,7740,2935,3785,20050,6370,913,2560,4390,13700,16100,2953,2840,2175,22350,5190,7880,1710,82900,733,10400,8960,1800,7000,5070,514,1105,3520,2605,12800,2720,9590,10950,1290,1095,6950,3370,6570,1760,2370,1345,5440,911,2210,4245,7020,6300,974,4575,16200,851,5320,1750,2355,7150,42350,8200,2465,7100,18000,3055,2220,13900,1785,714,5470,9915,2930,1655,2120,2230,41550,5040,71700,45950,5020,5620,39200,4340,11300,16600,6020,6010,1450,2300,2010,2520,2635,3075,8370,7090,1100,1610,2555,4390,4115,1810,4825,6900,9150,6700,4030,4640,24000,1220,3890,1300,5060,3585,9420,38400,1550,NA,2980,12450,1040,916,4845,1205,3320,2340,35350,2290,1700,9480,3395,3550,3160,1560,2870,2780,7240,4905,4635,2345,2850,4020,7590,7730,2990,104000,8920,2365,1285,7290,5410,153500,4000,4430,6070,4265,6540,16250,6950,NA,4555,3505,2065,9740,3195,9550,7830,10800,2195,12250,5160,17800,5300,1925,5500,6950,3160,2820,555,6640,3415,NA,1715,1540,1980,3845,1050,6360,9040,5060,2600,10300,1040,1995,4250,2345,3780,315,3650,2370,804,5130,3125,18300,1180,1450,4170,11600,4900,8580,4045,18000,1355,3710,8000,3090,5402,26600,3255,8490,1395,1100,7710,3010,3550,8090,8480,1770,NA,12050,8050,7570,1110,13000,11000,1260,14200,8140,7460,1815,3985,5450,3420,2780,2821,5040,4735,19800,7538,3580,18950,2055,9543,6430,1715,5400,4930,3100,2475,7090,5750,5140,5400,2225,7650,5420,8320,2525,1385,2175,1245,3040,33800,14473,12000,8180,792,6790,7680,5980,6750,1110,1320,3820,NA,5020,9650,12050,530,4005,4175,24500,7050,27250,2780,1915,7010,958,2575,2975,2045,2825,4000,1675,10450,5610,2480,4305,12700,1645,6820,10850,1295,1070,7970,16300,4630,5500,4760,4440,7100,945,2680,3060,2785,6300,3400,2620,2850,12200,6990,5850,6330,3220,1465,2590,108500,888,2840,3180,2970,732,8400,2255,1635,2445,9640,3490,8620,3025,3700,5270,7740,709,926,2205,3810,5230,1525,4370,2180,5550,1330,11150,5650,1160,3885,4455,1765,5100,5560,9180,6650,429,4355,6210,2565,2640,NA,2815,4365,1225,13200,3690,1425,1370,3405,4185,8950,4460,2765,4419,1500,9300,1460,4405,2095,5590,6560,5080,5900,3440,2100,16650,NA,8090,2050,1445,20800,4335,2005,1545,669,3365,57600,5890,3930,7580,8430,8199,2725,4730,4350,4485,4670,7110,2400,3780,2395,13850,1920,NA,6090,8360,3735,1095,3885,22100,2285,6020,5890,1630,10700,4905,448,3055,2240,17150,5540,2240,3970,1715,1040,2350,63600,3790,1150,2430,6290,1705,5110,1950,2760,2770,3875,18300,4080,1400,1210,4240,17350,5020,4980,2490,1715,4525,8230,6240,525,3380,965,2759,1645,1767,743,3085,1990,4540,5000,1450,4175,2930,3900,1110,1850,1630,376,5770,8730,4935,4825,3545,4805,2275,5630,2340,6170,2320,10050,6500,1100,1264,1820,19950,5500,1125,4200,1510,6760,7120,2740,3165,1345,2370,12000,2860,4850,5340,1292,4305,7160,4250,3020,6660,5540,946,10300,2710,4350,4855,2905,2000,6280,180,3385,2005,787,8580,5070,14900,919,1545,4620,4290,4890,782,1445,2065,3410,1710,3425,6311,11600,2100,5950,7630,7870,5724,3195,1880,1370,917,8710,4280,NA,6130,4420,3590,5300,3525,660,1750,469,8770,1830,8270,657,1830,11550,4540,1890,4895,5940,2190,418,1400,1715,5290,2145,524,1045,2850,1810,2795,1745,1390,1410,2810,1280,1335,2530,504,1125,4130,6280,2550,1740,10850,3885,3500,5380,3685,2035,1070,9340,3482,NA,985,4830,1350,3800,3265,1300,1645,1620,6360,12750,734,7410,2320,2805,2150,1960,1695,4800,3500,839,12200,4890,8180,1120,9070,4440,1250,326,4420,658,1380,800,5260,4345,3330,4680,7080,1220,2715,1290,2700,6390,1950,3040,5500,9170,844,5520,8420,1225,3045,6650,374,1600,2225,668,5970,2395,2005,3590,3055,776,4100,5720,3665,7250,3245,2250,3430,1120,2800,1225,3240,7750,1915,5990,3485,2295,703,5800,3880,3705,1510,1380,1977,591,2170,3035,3520,4660,2910,1760,2250,290,3290,6140,3220,1295,1180,2670,1330,4065,2435,2280,1350,4950,2530,2355,6750,3810,6530,3555,967,2575,562,3320,1985,4270,1420,2385,2065,2700,3980,1390,1245,2430,15150,3850,2645,6810,3295,3770,1810,14650,859,1115,6770,4710,639,2480,5930,1550,2875,17750,3894,4005,2520,1830,2145,5610,3200,22200,2220,2035,3995,3630,11964,7690,2235,2540,1635,2460,1205,451,2585,1620,2110,3505,3030,423,8830,495,1840,1465,12450,2570,2980,5210,3765,2945,1277,3700,2580,4990,3935,6200,829,1985,6180,3040,2865,840,4955,5660,1540,957,1540,1080,2050,2775,1000,5930,1325,4945,1490,3765,4365,5790,2845,1075,3050,610,718,2120,1690,855,3720,2690,2020,13000,3150,4730,2560,408,789,794,5790,3465,1000,944,588,4065,2300,2795,1270,8920,278,3175,4200,20250,2340,14300,11750,230,2590,840,150,2695,2920,6480,1405,5100,6560,5770,1580,3715,465,914,3100,348,4300,2950,3300,2810,2130,3280,2790,6680,468,9900,774,2535,2340,2795,16450,3175,2805,479,2715,4635,23650,485,805,5320,2785,2995,2315,1330,479,4135,4280,3380,2685,55700,2915,618,1230,1855,2395,2420,3650,172,18650,1760,528,7670,498,7811,2665,998,928,1200,517,764,3585,2260,701,1930,536,670,408,387,998,155 -"2019-10-16",50700,82400,154500,339000,123000,244000,303000,178612,1286000,227000,92300,42700,42700,237000,218500,26050,240000,41400,194500,70100,132000,154500,506000,103000,162000,69700,70300,222000,35150,112500,98900,126000,90400,445500,11800,70737,53075,239500,26900,84300,12650,30400,11950,13850,14300,150500,354000,7430,127900,8070,45350,35150,51000,103500,77800,36400,73300,130000,37850,32300,17250,223000,97700,122000,166000,294617,12600,122500,53700,32450,35000,44450,144500,40300,38850,18050,246500,40200,56200,97900,219226,191500,30300,25300,84000,5880,24950,200000,63200,222000,30900,40067,67300,31900,71500,7120,4700,69300,18250,27050,4910,26100,37450,26550,77300,361463,579000,18800,2315,81700,4700,44850,41750,89800,33000,19400,190500,90400,58700,186200,41300,379100,67800,25050,31250,33200,81200,17750,48200,150500,33800,173000,13000,44400,69900,60000,85900,18750,114500,NA,48200,34650,16000,67800,57300,253500,91300,17750,21850,96600,5110,14550,44800,38203,44550,90900,17350,585000,87700,44150,3500,13600,4205,7190,5290,6600,83500,50600,1130000,7930,6170,5230,11400,NA,16450,45700,139000,13150,15500,5480,32600,NA,54100,11450,85000,53000,20450,32050,53500,31750,144500,12750,12450,22050,149000,13350,19250,85900,17800,14061,13300,42400,71800,39950,35650,18900,234500,22250,88300,9250,14650,30350,22450,114000,76500,19050,26200,42050,8950,22550,223000,11150,62300,5090,47850,15200,21850,29200,9550,82000,68500,12100,21750,76303,9420,130000,55100,4860,97900,36250,35900,NA,14850,90900,12100,165500,33200,22300,10850,4015,31150,22300,19450,25500,10900,65800,12300,65500,20900,32750,34900,35500,46450,24900,25800,20450,12700,3025,23500,50000,34550,3760,51900,44000,2165,32150,49150,43650,6590,27450,87100,44400,12750,2660,27773,31650,17100,32650,90100,40650,34200,27400,22450,31800,3075,14100,15950,58600,57400,581,27700,6210,22700,65400,6220,63800,19400,3470,22400,50300,2150,41100,33450,19250,8570,18250,48700,16200,6180,23050,33600,6050,40600,55700,129500,50400,19700,7567,63800,23900,6830,44500,59100,28400,12550,14950,24750,41100,15700,57048,19950,42923,10300,15100,18300,52900,34400,NA,1310,3980,16350,21250,441000,13400,6450,2135,26250,4500,19350,25250,4600,59300,NA,5400,9234,9180,14650,6830,39337,45900,17150,NA,9110,15250,33400,2315,675,13100,31650,18600,8920,8310,173500,7800,47250,16750,12950,9220,17400,21350,336500,4480,22400,5920,62800,22900,71100,46550,34150,3530,35900,7430,101500,3750,29800,5891,NA,12100,24000,16400,47750,8590,10200,6360,23400,25000,4890,4455,8760,89600,35550,35250,29750,14150,38100,18650,16450,69300,12950,27000,10000,18500,28936,15850,NA,7930,3094,25250,18400,6920,42250,28300,1975,20200,24650,11000,26100,8430,85900,30100,14050,15750,8120,8410,9340,84200,15400,33600,11100,15150,20400,21300,18600,25700,23450,49600,21950,11050,5270,2940,59300,8420,3270,30000,7180,5880,1160,7480,10600,3005,10150,2775,14200,21650,14500,10150,22750,82300,11000,16900,1495,26229,6840,47950,496000,18200,8590,23500,57500,8490,32000,5030,5490,10450,5950,11750,10700,611,9890,19050,11350,30400,2145,5200,8690,5330,88600,30050,16550,856,3655,7690,15614,19850,10500,9850,5980,2790,29550,10750,17600,6510,38900,35050,3235,37348,172500,8800,74000,1855,38700,13800,7940,NA,8220,60300,38800,33650,1150,66000,34900,16500,5170,4435,1540,6810,54300,2740,9100,13750,25200,2630,39850,10400,17300,6770,46950,34450,24700,10200,7820,8130,11000,37450,22750,16250,4015,10900,15400,49600,4995,3460,16200,3170,7190,37600,14400,12400,38000,3190,160500,12900,13900,66100,8310,9000,18550,16200,23700,25750,24738,21250,5080,14100,30800,9300,12650,6920,10900,2180,18350,10100,2890,22650,9160,2785,2845,5730,12650,1155,NA,4560,7790,4235,17350,5210,2245,19050,54100,10450,8000,38550,12100,5440,117500,1565,6000,5640,21650,398,10050,18500,24600,3590,3160,7790,NA,8810,16200,2605,11850,20900,7960,83500,17850,8650,10200,13450,6910,12350,20550,24000,11950,9970,3715,17400,27150,11900,23150,4290,20250,23650,10100,3010,4715,30200,5971,6330,30450,NA,8670,7670,6380,2975,5490,3655,40000,7620,30150,NA,6090,9650,7390,4200,965,3755,7690,12600,5890,35000,30400,2320,116000,8710,18300,NA,8200,21650,72200,12750,3370,4575,3175,8620,894,2415,6250,73805,19750,7670,3620,1830,49700,3130,13250,6910,5830,1125,31000,3530,11750,15050,6740,6980,2395,8860,11650,9620,12600,31350,10850,11550,26200,10900,12000,13250,6150,19050,12000,17700,34450,5780,41400,8640,9240,60400,6170,4450,14150,4735,3110,6050,18900,19050,8020,4170,22200,4370,NA,1175,5160,3070,7540,19850,941,2915,29950,4410,5980,8050,7270,19600,7740,3995,5910,9880,74500,28500,10900,5190,10600,2130,2290,8170,569,10900,NA,771,7210,5680,9890,5440,14350,13450,1745,11900,5100,2260,4850,12350,2615,15750,2170,9910,162000,10450,63700,8150,4700,3485,8000,4270,9430,15350,6810,NA,20716,8750,7370,1800,17000,7630,13800,1165,35900,10000,15000,7720,28745,12300,3390,21000,4965,30650,7240,4650,11600,7440,978,3775,4470,17450,1900,11850,236,19250,4905,965,8830,11750,11250,13150,7320,2325,11550,13950,4035,7810,1085,1670,2020,600,33350,11200,3845,7660,9500,11800,3075,2500,3185,NA,5820,5650,5490,240500,31550,3110,4300,9840,15350,16750,8500,3125,15800,1575,1215,5400,4125,13700,25200,6080,2000,2145,8390,4000,11750,1605,2495,8470,11400,3440,6300,3650,8410,6330,17850,2455,6280,9200,5540,12350,8720,1010,6550,12250,12400,1685,56600,960,18550,10500,13100,6990,80000,11250,39250,6930,13750,1695,22400,1950,15100,3880,14250,3495,12900,1085,5750,16100,13750,5870,1370,4450,5450,1430,1400,6550,7880,1180,7590,9800,2800,982,4840,5850,6230,8414,3380,14150,22350,5990,571,2250,5680,9500,1480,1160,5760,7600,1960,2520,4230,2805,7000,3405,2005,4105,7600,7970,5780,2035,9850,2310,1785,5390,9960,3590,6850,13350,11900,1065,1080,5200,1325,3285,3375,5930,22600,15700,29200,7250,1060,8310,9900,13250,4290,NA,275,1120,1315,4775,1645,3710,9610,11900,4480,15900,4870,11600,2020,9660,5380,2135,1645,10900,1315,1905,3465,4300,3900,3060,11750,7850,9791,94900,7780,6340,7590,6610,7970,9540,1340,661,22021,7980,40800,10800,3520,7390,640,2530,7310,7720,1330,14600,10050,NA,2835,2835,16150,6010,1450,10500,8150,3090,162,16250,4235,2110,NA,9450,5500,788,6840,7740,2710,8510,12350,3555,14950,2570,1770,5870,4575,3400,8820,3170,4105,12800,3180,5780,5600,4915,1310,5480,5360,1280,10350,10800,2070,12536,4215,2580,2495,3865,4545,4835,3225,2840,3595,4505,13450,15550,7350,3700,15750,19750,2370,7970,12350,19100,23600,5210,19850,8620,1315,2920,5290,389,4035,5790,6670,1125,5470,5770,5280,8220,2600,6540,5490,12350,22950,11750,1085,3060,529,3080,4355,25150,7660,2970,3755,18500,6360,913,2510,4370,13750,16400,2993,2830,2235,22450,5140,7870,1780,82900,755,10600,9000,1830,6970,5120,514,1115,4235,2670,12850,2740,9600,11000,1285,1095,6980,3360,6510,1805,2365,1370,5460,913,2220,4260,7240,6350,1035,4585,16400,852,5350,1740,2360,7290,42350,8150,2650,7200,18100,3085,2220,14000,1775,714,5550,10060,2940,1630,2125,2250,41700,5030,71600,46000,4990,5650,39250,3980,11550,16600,5990,5990,1465,2295,1995,2530,2520,3130,8550,7070,1125,1625,2565,4435,4115,1805,4855,7050,8950,6750,4065,4670,24000,1240,3945,1295,5100,3645,9400,38500,1550,NA,2980,12250,1040,963,4860,1195,3280,2270,35300,2305,1735,10050,3415,3410,3190,1600,2945,2780,7310,4900,4600,2345,2810,4020,8030,7690,2990,105000,8490,3070,1280,7280,5430,154000,3940,4525,6070,4300,6600,16100,7020,NA,4640,3245,2005,9700,3205,9200,8050,10700,2195,13800,5200,17800,5290,1920,5500,6950,3145,2890,590,6730,3410,NA,1715,1535,1950,3860,1075,6590,9250,5040,2510,10200,1060,1990,4250,2585,3780,303,3740,2300,805,5120,3155,18400,1220,1485,4170,11600,4845,8490,4050,17850,1370,3755,8040,3155,5412,26700,3235,8490,1395,1100,7920,2995,3630,8090,8590,1770,NA,12000,8090,7460,1120,13150,11500,1265,14450,8140,7450,1815,4110,5280,3355,2765,2821,4970,4760,20200,7597,3565,19050,2025,9662,6460,1730,5470,4905,3080,2475,7230,5760,5200,5410,2215,7840,5420,8100,2525,1350,2240,1255,3015,34100,15175,12250,8610,782,8250,7780,5930,6750,1110,1305,3820,NA,5000,9920,11800,530,4100,4165,24800,7020,27300,2745,1965,7010,980,2620,2990,2045,2835,4015,1650,10400,5640,2560,4325,13050,1555,6780,10900,1270,1180,8040,16350,4630,5710,4810,4465,7160,903,2705,3060,2760,6340,3400,2590,2900,12200,7030,5600,6430,3220,1475,2665,109000,888,2900,3120,2960,708,8530,2265,1635,2475,9520,3490,8700,3035,3610,4965,7550,720,941,2225,3900,5100,1525,4450,2060,5440,1365,11100,5700,1160,4000,4450,1765,5360,5560,9130,6710,435,4270,6290,2685,2630,NA,2810,4460,1225,13350,3690,1420,1400,3430,4190,8910,4360,2765,4434,1500,9260,1460,4450,2105,5570,6540,5050,5900,3440,2115,17000,NA,8170,2070,1445,20950,4335,2010,1560,672,3405,57400,5810,3955,7660,8530,8161,2715,4990,4380,4635,4690,7240,3120,3860,2445,13300,1910,NA,5950,8480,3845,1130,3915,21850,2350,6230,5900,1640,10250,4750,445,3125,2245,17150,5550,2265,3950,1730,1045,2340,63800,3785,1180,2410,6380,1705,5210,1965,2860,2660,3920,17600,4075,1410,1210,4235,17500,5010,4995,2495,1720,4450,8200,6700,531,3366,1010,2749,1640,1682,745,3095,2060,4710,5100,1420,4170,2935,3910,1115,1770,1630,385,5770,8710,4980,4940,3555,4780,2290,5630,2330,6220,2340,10300,6610,1105,1283,1865,20000,5310,1140,4275,1490,6840,7070,2725,3165,1330,2410,12450,2900,4880,5340,1297,4385,7210,4245,3005,6680,5520,940,10200,2510,4650,4940,2900,2000,6240,177,3490,2005,787,8630,5040,14900,903,1560,4720,4245,5140,760,1475,2080,3410,1715,3450,6347,11400,2160,6100,8930,7820,5590,3230,1965,1350,917,8670,4440,NA,6130,4485,3590,5310,3530,654,1780,470,8710,1865,8170,660,1840,11500,4580,1890,4885,6010,2185,417,1400,1770,5290,2170,519,1050,2890,1810,2795,1760,1390,1405,2800,1285,1345,2440,506,1155,4130,6280,2540,1740,10550,3830,3580,5350,3625,2035,1235,9590,3515,NA,974,4800,1340,3809,3345,1310,1650,1605,6510,12400,742,7430,2330,2810,2145,1970,1635,4800,3430,839,12250,4935,8370,1145,9140,4475,1230,325,4460,623,1405,802,5420,4040,3330,4740,7080,1250,2700,1315,2690,6400,1915,3080,5400,9270,975,5590,8450,1225,3955,6810,378,1585,2270,666,6000,2355,2005,3560,3065,776,4125,5720,3680,7130,3180,2250,3380,1145,2820,1240,3190,9300,1870,5950,3620,2295,704,5820,3920,3680,1560,1400,2059,577,2185,3065,3485,4595,2935,1760,2265,297,3280,6230,3085,1375,1140,2655,1345,4015,2445,2280,1400,4940,2530,2325,6680,3810,6500,3565,965,2590,528,3600,2160,4300,1420,2370,2055,2695,3985,1410,1225,2390,15150,3840,2635,6850,3360,3770,1835,14900,866,1130,6900,4750,639,2490,5810,1725,2850,17900,4085,3970,2520,1785,2150,5600,3215,22300,2230,2070,3950,3640,12205,7830,2250,2670,1635,2450,1200,445,2635,1625,2155,3500,3020,423,8870,495,1870,1485,12450,2590,3080,5220,3710,2925,1339,3680,2585,5030,4045,6120,820,1980,6180,3085,2905,838,4980,5790,1550,961,1565,1075,2035,2775,1000,5930,1345,4945,1490,3845,4330,5730,2785,1070,3055,610,722,2125,1720,863,3740,2645,2025,13350,3165,4780,2330,417,785,715,5800,3480,1000,994,602,4070,2990,2845,1265,8930,273,3270,4200,20300,2340,14000,11750,234,2510,848,150,2695,2920,6510,1400,5080,6640,5810,1585,3710,476,914,3140,352,4260,2975,3375,2830,2115,3285,2800,6680,503,9900,785,2545,2350,2750,16350,3210,2745,503,2670,4275,23400,485,805,5350,2765,2990,2310,1375,490,4050,4290,3480,2665,57000,2900,607,1375,1870,2375,2665,3695,176,18600,1825,534,8600,495,7949,2685,967,947,1210,485,785,3765,2200,701,1865,536,652,408,387,998,155 -"2019-10-17",50500,81000,153000,345000,123000,240500,304000,179567,1275000,224500,93200,42900,42700,239000,220000,26300,243000,40650,194000,71000,130500,153000,516000,103500,162500,69700,68800,223500,35350,110500,99800,123000,91400,443000,12100,70537,52504,239500,26850,86900,12750,30750,12050,13850,14150,149500,353000,7300,127600,7920,44100,35250,50600,101500,78100,36300,71200,128500,38450,32350,16900,223500,97100,121500,164300,299036,12550,119000,53700,33050,34600,43000,149000,40900,38800,17950,243500,40300,58200,97300,214918,194500,29900,25200,83300,5860,25400,206700,62400,222500,31450,40214,68400,31700,71800,7180,4640,70500,18550,28000,4870,26150,36550,26300,76300,325949,579000,18750,2335,80100,4600,44300,41900,82400,32100,19100,187500,90700,59000,186300,41800,370000,68800,24750,31400,33300,80100,17650,48400,148500,34050,174100,12850,44050,68100,59600,84800,18400,114000,NA,48050,35850,16050,68000,58200,253000,90600,19550,21800,98900,5070,14200,44900,38251,44950,90000,16800,591000,90700,44900,3470,13150,4215,7230,5330,6510,83500,49450,1146000,7740,6190,5120,11450,NA,16600,44800,140500,12700,15800,5470,32400,NA,53100,11450,85000,51700,20500,32400,53500,31450,143500,12150,12150,21700,150700,13350,19050,86300,17450,13870,12950,42800,72100,39550,36000,18950,235000,22000,88400,9380,14250,29950,22750,112000,76500,18800,26300,43100,8870,22600,220000,10900,62800,5080,47550,15150,22250,30250,9200,83600,68900,12000,21550,75907,9370,125500,56200,6310,97000,36150,35250,NA,14450,90200,11900,163500,33150,21600,10800,4050,30950,22450,19350,25550,11150,66300,12300,64000,21100,32950,34800,34850,47000,24650,25250,20200,12650,3025,23300,48350,34000,3730,52200,45400,2205,31600,49000,43350,6170,27550,87300,43200,12800,2640,27335,30800,17000,32950,89100,35400,33700,27400,21950,31100,3010,13900,15950,58700,58400,585,28400,6220,22550,61700,6190,64600,18800,3440,21950,50300,2130,40450,33700,18650,8400,18100,47800,15900,6190,23000,33400,6020,40150,56300,130000,50400,19650,7548,63700,22900,6910,46000,58700,28450,12300,15300,25900,40950,16000,56173,19850,42060,10250,15200,18600,54000,33750,NA,1305,3820,16300,21100,439500,13300,6080,2115,25500,4385,19850,26250,4605,59000,NA,5420,9191,9130,14600,6730,39102,47300,16950,NA,9400,15400,33450,2310,670,12600,31300,18200,8890,8140,175500,7570,46900,16300,12500,9140,17300,21300,334500,4450,24050,5810,63600,22800,72400,44450,33950,3495,36000,7290,100500,3735,29750,5871,NA,12200,23950,16450,48900,8350,10400,6250,23100,25300,4800,4425,8790,89700,34650,34750,29300,14000,37850,18700,16450,68700,12800,27100,9830,17200,28507,15800,NA,8010,3076,25100,17800,6900,41050,28950,1985,20450,24750,10950,25950,8370,85400,30150,14000,15750,8460,8310,9340,84200,15550,32950,11000,14950,20000,19050,18450,25400,23350,49700,21850,11600,5300,2945,59200,8420,3310,29250,7060,5880,1130,7390,10450,2935,10200,2790,14400,21400,14200,9950,21950,81500,11500,16800,1480,25791,6710,46500,494000,17750,8430,23400,57400,8820,31700,4990,5530,10450,6040,11850,10500,608,9880,19450,11250,30000,2150,5210,8730,5270,87100,29900,17050,848,3635,7710,15661,20250,10400,9450,5900,2780,29500,10550,17150,6530,38700,35450,3230,36227,169000,8770,73700,1855,38900,13750,7860,NA,8170,60000,37500,33550,1145,63700,33850,17350,5200,4425,1540,7110,54000,2780,9200,13600,24600,2650,39800,10550,17850,6660,46900,34350,25100,10200,7870,8230,10900,37250,21200,16350,4060,10400,15000,49450,4900,3330,15750,3245,7200,36300,14600,12300,38100,3110,158500,13050,13400,66000,8220,8960,18250,15550,23100,25200,24837,21500,4965,14150,30750,9220,12400,7040,10750,2160,18000,10400,2790,22450,9060,2840,2690,5610,12900,1150,NA,4650,7900,4280,17500,5140,2220,19050,54200,10500,7940,37950,12850,5490,118000,1605,6040,6070,21650,398,9870,18500,25200,3590,3175,7770,NA,8740,16100,2520,11800,20500,7770,83700,17500,8400,10000,13400,6750,12150,20500,23400,11950,9700,3710,17650,25300,11800,23100,4330,20300,23200,9920,2935,4710,34400,6058,6440,29550,NA,8520,7680,6490,2975,5350,3730,40100,7610,30800,NA,6080,9960,7500,4150,999,3730,7670,12600,5750,35450,30450,2310,114500,8520,23750,NA,8250,20900,71900,12950,3375,4480,3160,8800,888,2420,6120,74395,19500,7590,3610,1830,49900,3170,13250,6900,5660,1125,30950,3420,11850,14800,6700,6760,2390,8850,12300,9600,12700,32050,11100,11100,26000,10250,11900,13200,6080,18700,11650,17400,33800,5770,40500,8600,9200,60200,5870,4750,14050,4735,3060,5990,18650,18550,7980,4120,21700,4350,NA,1170,5130,3070,7430,20950,928,2835,29850,4370,5850,8060,7130,19050,7740,3970,5830,9670,74300,28200,10750,4945,10500,2065,2220,8250,570,11000,NA,777,7180,5670,9780,5440,14350,13450,1710,11800,5010,2240,4870,12050,2915,15800,2105,9880,156000,10200,63200,8170,4695,3475,8130,4190,9400,15250,6900,NA,20290,8660,7330,1980,16900,7620,14100,1160,35300,9990,15000,7590,28507,12150,3575,21100,4915,30050,7200,4505,11750,7450,998,3780,4410,17900,1870,11850,231,19150,4875,970,9150,11400,11350,12700,7280,2265,11300,13850,3980,7690,1095,1720,2015,595,33300,11050,3810,7590,9480,11600,2925,2485,3150,NA,5870,5660,5480,239500,31450,3015,4280,9960,15250,16800,8548,3150,15900,1580,1250,5380,4145,13650,25200,6050,1985,2120,8400,4035,11500,1680,2465,8550,11400,3435,6520,3650,8360,6150,17800,2465,6090,9100,5180,12350,8640,1010,6570,12200,12350,1710,56700,935,18650,10600,12700,6860,81000,11000,39300,7130,14650,1665,21450,1920,15450,3945,14200,3475,12650,1080,5820,16150,14500,5740,1420,4550,5420,1430,1435,6640,7760,1190,7890,9800,2825,940,4825,5820,6160,8414,3380,14050,22300,5870,558,2280,5920,9450,1480,1150,5770,7600,1970,2400,4200,2810,6840,3390,2035,4065,7420,7980,5570,2065,9650,2275,1790,5340,9800,3690,6690,13350,11800,1080,1060,5310,1330,3270,3385,5950,22350,16100,29200,6870,1070,8210,9860,13300,4270,NA,268,1130,1330,4940,1610,3640,9560,11850,4480,15900,4710,11600,2055,9600,5360,2145,1695,10850,1310,1860,3520,4300,3750,3085,10300,7510,9565,94800,7910,6230,7440,6650,7970,9850,1315,681,21780,8160,40900,10750,3400,7390,630,2460,7290,7720,1295,14700,9860,NA,2840,2790,15700,5920,1445,10300,8160,3060,162,17350,4330,2125,NA,9520,5380,787,6730,7140,2720,8580,12050,3570,14600,2530,1760,5900,4575,3400,8780,3130,4040,12700,3165,5540,5620,4905,1340,5500,5140,1285,10700,10800,2085,12353,4270,2555,2505,3850,4510,4790,3230,2820,3585,4470,13450,15650,7350,3685,15600,19650,2340,7670,12150,19050,23100,5210,20300,8580,1315,2945,5360,396,4020,5690,6590,1135,5480,5730,5330,8150,2605,6380,5450,12100,22800,12050,1155,3070,526,3060,4420,25400,7640,2910,3765,19300,6260,905,2525,4400,13750,16350,2956,2850,2360,22800,5190,7730,1795,81800,751,10300,9000,1835,6960,5160,515,1150,4240,2725,12950,2750,9580,10750,1260,1100,7000,3305,6490,1820,2380,1345,5310,911,2240,4280,7170,6160,1010,4640,16100,848,5290,1685,2310,7360,42400,8150,2565,7270,17900,3070,2220,13600,1765,700,5510,10157,2995,1645,2140,2185,41100,5000,71200,45750,5000,5630,38750,3980,12050,16650,6080,6000,1480,2260,2000,2435,2560,3100,8770,7040,1140,1605,2505,4295,3905,1815,4780,7070,8680,6730,4025,4680,23850,1230,3950,1285,5000,3620,9390,38550,1540,NA,2980,12100,1020,938,4825,1155,3335,2265,34900,2340,1735,10450,3400,3320,3180,1605,3020,2780,7340,4890,4580,2310,2775,4020,7890,7680,2990,105000,8800,3990,1275,7200,5460,151500,3890,4400,6070,4245,6660,16100,6890,NA,4580,3180,2040,9680,3185,9150,8040,10600,2195,13050,5180,17700,5210,1920,5500,6950,3150,2880,590,6660,3355,NA,1710,1505,1950,3760,1080,6430,9350,5030,2890,10100,1040,1985,4220,2550,3780,289,3720,2315,805,5010,3205,18000,1215,1730,4170,11600,4700,8490,3915,17950,1345,3930,8040,3150,5431,26400,3255,8350,1390,1100,7930,3030,3650,8090,8530,1770,NA,11650,8030,7370,1095,13150,11000,1250,14250,8070,7440,1815,4100,5280,3340,2775,2817,5010,4780,21500,7568,4120,19050,2025,9632,6430,1690,5450,4930,3045,2460,7300,5690,5190,5360,2220,7800,5420,8110,2475,1340,2240,1275,2985,33700,15024,12250,8500,780,8300,7640,5940,6850,1145,1285,3795,NA,4900,9880,11500,555,4175,4135,24600,7380,27250,2630,1995,7010,987,2635,3025,1995,2765,3980,1645,10450,5610,2560,4410,12800,1585,6770,10900,1345,1145,8050,16350,4630,5500,4820,4470,7010,906,2725,3060,2740,6390,3435,2730,2770,12050,6930,5580,6260,3220,1465,2610,109000,889,2825,3110,2950,737,8540,2265,1635,2420,9550,3505,8540,3000,3550,6450,7430,713,1015,2255,3950,5130,1510,4280,1960,5400,1295,11150,5750,1160,3985,4430,1745,5150,5430,9100,6800,431,4180,6220,2655,2605,NA,2820,4435,1225,12750,3680,1430,1490,3425,4195,8820,4475,2760,4429,1540,9260,1460,4470,2140,5770,6580,5050,5890,3450,2135,17350,NA,8270,2140,1445,20900,4705,2015,1555,664,3250,57700,5730,4020,7780,8550,8068,2700,4980,4430,4720,4705,7120,3370,3820,2430,12850,1910,NA,5820,8480,3835,1130,3915,21650,2370,6830,5700,1640,10050,4740,441,3135,2235,17200,5280,2235,3950,1710,1030,2345,63300,3781,1165,2320,6300,1705,5110,1995,2850,2660,3930,17600,3990,1395,1210,4375,17250,4910,5000,2455,1680,4490,8190,6330,536,3428,1025,2802,1635,1720,734,3095,2300,4845,5100,1420,4185,3000,3920,1095,1760,1630,389,5700,8710,4950,4900,3550,4710,2290,5630,2330,6190,2295,10050,6630,1070,1279,1835,19200,5230,1140,4230,1550,6780,7190,2720,3170,1325,2385,15050,2855,4945,5280,1311,4535,7200,4140,3010,6550,5380,921,10100,2500,4680,5050,2905,2025,6150,178,3445,1980,787,8890,5010,15400,896,1580,4720,4200,4900,755,1525,2060,3430,1700,3455,6362,11200,2110,6050,8770,8400,5857,3190,1940,1400,917,8580,4450,NA,6130,4455,3590,5140,3455,661,1790,463,8610,1855,8440,654,1820,11450,4580,1900,4810,6020,2180,412,1410,1720,5330,2170,517,1050,2825,1810,2750,1810,1370,1375,2845,1285,1330,2395,503,1160,4115,6280,2520,1740,10700,4155,3500,5510,3660,2030,1275,9270,3568,NA,977,4745,1335,3795,3395,1310,1640,1630,6500,12500,739,7200,2335,2835,2120,2005,1660,4870,3435,839,12200,4940,8450,1135,9130,4415,1245,328,4450,615,1390,802,5200,4065,3330,4825,7080,1315,2680,1280,2720,6310,1925,3030,5480,9160,934,5590,8200,1225,4300,7190,390,1475,2260,670,6050,2480,1990,3615,3065,771,4080,6010,3675,7350,3230,2250,3360,1130,2735,1250,3195,9330,1875,5990,3440,2295,682,5750,3850,3650,1550,1395,2007,582,2185,3070,3600,4875,2935,1765,2210,297,3400,6190,3070,1360,1100,2650,1365,3980,2430,2280,1620,4960,2490,2260,6970,3790,6500,3575,981,2590,494,3760,2125,4250,1435,2370,1990,2760,3935,1380,1195,2530,15300,3850,2620,6870,3270,3830,1835,14900,868,1120,7090,4725,639,2500,5780,1650,2800,17950,4115,3920,2535,1725,2145,5630,3335,21900,2240,2020,3975,3680,12350,7930,2255,2800,1630,2455,1215,442,2300,1635,2140,3515,3030,423,8890,495,1860,1515,12800,2645,2975,5180,3715,2925,1301,3660,2575,4935,3985,6090,820,1965,6220,3090,2910,857,5000,5880,1555,957,1560,1075,2015,2725,1000,5920,1370,4945,1490,3835,4325,5730,2860,1065,3040,610,724,2110,1740,861,3740,2625,2025,13000,3195,4750,2360,403,785,730,5800,3435,1015,971,605,3940,2970,2805,1305,8690,267,3490,4190,20300,2310,13250,11750,235,2535,847,150,2680,2910,6410,1475,5030,6640,5840,1620,3740,473,914,3005,351,4540,2920,3370,2825,2105,3365,2790,6680,499,9900,818,2605,2340,2735,16600,3150,2760,517,2670,4545,23050,485,805,5250,2725,2995,2315,1395,489,3945,4310,3560,2675,56700,2895,617,1430,1870,2355,2615,3765,183,18850,1805,538,8000,485,5631,2700,953,953,1190,476,770,3650,2125,701,1885,536,640,408,387,998,155 -"2019-10-18",49900,77400,150500,344000,123000,241000,295500,173359,1271000,224500,92300,42850,42100,238500,224000,25900,241000,40600,192500,70100,132500,155500,515000,103000,163000,69500,68800,222000,35150,109500,99100,121000,89600,437500,12050,70338,50884,235500,26800,86400,12600,30950,11800,13700,14000,148000,348500,7240,129100,7820,44700,34600,49950,100000,77500,36200,70300,126000,38550,32000,16800,223000,95800,123000,163500,291670,12200,118000,52300,32800,34300,43000,155500,40350,37850,17500,244000,40150,58700,97300,212524,192500,29200,25000,84700,5940,24900,207500,62200,220500,31200,39379,67300,32800,70800,7180,4605,69000,18500,27550,4795,27100,36200,26200,79100,305808,583000,18950,2345,80200,4610,44050,42150,84300,32150,18750,188000,89500,59100,187000,41650,381800,69300,24850,30950,33400,80000,17900,49000,149000,34700,180200,12550,43000,67800,58800,84400,18400,113000,NA,48350,36700,16850,67800,56200,252500,90500,22200,21550,97100,5080,13750,44000,37251,44900,88600,17000,620000,89200,45000,3475,12750,4265,7280,5300,6530,79700,49750,1139000,7860,6180,5020,11900,NA,16500,45150,139500,13050,15450,5520,32650,NA,53000,11300,84619,53100,20350,33200,52800,31550,144000,12250,12250,21350,150100,13150,18200,86400,17050,13870,12900,42350,71900,39150,35300,18850,233500,22150,88600,9250,14250,29750,22250,112000,76500,18950,26400,41600,8910,22650,226000,10800,62900,5040,47300,14750,22400,29850,9110,82900,68000,11900,21450,75312,9280,123500,53700,5810,95300,35400,34300,NA,14400,89100,12500,164000,35000,21650,10600,4065,31450,22000,19350,25850,10950,67500,12350,63900,21250,33100,33600,35100,47850,24800,24750,19800,12600,3145,22950,47500,34400,3700,54000,45200,2220,31850,49700,43350,6590,27000,86700,44700,12550,2635,26898,31150,16900,35300,88700,35300,34650,27400,21900,30050,3010,13650,15850,58300,56800,580,30800,6210,22650,60500,6180,64100,18700,3735,21850,50300,2165,39900,34400,18950,8310,17500,46000,15750,6230,22800,34450,6080,40250,56300,129000,50100,19900,7500,62400,22350,6990,45850,58100,27700,12350,14400,26400,41000,15600,55396,19550,41468,10500,15000,18100,54900,33250,NA,1340,3765,16200,21000,438000,14250,6090,2090,25650,4360,19450,25600,4550,56600,NA,5200,9105,9150,14850,6660,39259,48950,17750,NA,9450,15200,33700,2240,669,12050,30800,17800,8860,8120,174500,7480,47100,16000,12400,8900,17200,21250,336000,4500,23750,5870,63100,22500,71900,42650,33850,3615,36100,7260,102500,3720,31200,5852,NA,12050,24600,16400,47500,8220,10300,6200,22400,27150,5060,4455,8600,88900,34300,34100,28700,14000,38750,18500,16150,68700,13250,26250,10000,16750,28698,15650,NA,7890,3113,25100,17950,6950,40250,28700,2025,20100,24100,11350,26150,8350,85600,30000,13800,15950,8390,8350,9170,83800,15500,32300,11100,14500,19700,19200,18100,25650,22800,48800,21950,11900,5180,2870,57800,8390,3220,28800,7110,5940,1110,7440,10200,2950,10250,2655,14350,21000,13700,10150,21800,81100,12050,17100,1510,25109,6720,49750,491500,17300,8200,23450,55600,8620,31250,5020,5500,10300,5960,11750,10450,607,9850,19950,11150,29650,2150,5170,8730,5340,87600,30600,16500,843,3545,7710,15470,19750,10200,9850,5760,2720,29050,10350,17350,6480,38000,35550,3200,35593,168500,8790,73600,1825,38600,14000,7760,NA,8100,60000,35300,34200,1140,64100,34450,17600,5140,4465,1545,8230,54100,2730,9030,13650,24350,2635,38700,10150,18500,6560,46650,34350,25350,10250,7810,8340,10800,39000,21200,16700,4100,10600,14800,49500,4940,3110,15750,3285,7100,35650,14650,12200,37550,3085,157500,13200,13150,65500,8250,8810,18050,15850,22200,25250,24936,21600,4880,14300,30850,8960,12350,7030,10550,2150,17700,10150,2760,22000,9130,2770,2700,5620,12900,1170,NA,4850,8230,4325,17200,5140,2225,18650,54600,10100,7830,38600,12950,5440,119000,1720,6130,6150,21650,393,9890,18550,24800,3570,3180,7710,NA,8690,16100,2545,11800,20300,7700,84000,17550,8540,10000,13050,6720,12950,20600,23000,11700,9560,3680,17500,25700,11750,22950,4605,20450,22900,9730,2985,4710,35400,6058,6410,31850,NA,8250,7700,6490,2870,5370,3695,40350,7630,30250,NA,5940,10050,7360,4105,1005,3680,7490,12550,5750,35200,30650,2330,110000,8400,22500,NA,8290,20750,71700,12650,3390,4410,3145,8550,860,2440,6330,74395,19600,7810,3650,1830,50100,3155,13450,6800,5710,1110,31000,3425,12100,14900,6910,6800,2390,9010,12300,9660,12700,32250,11200,11750,25250,10500,12350,13150,5940,18850,11650,17650,32500,5660,40400,8780,9170,59900,5720,4750,13800,4780,3080,5950,18500,18500,8000,4110,22150,4420,NA,1155,5120,3040,7450,21050,926,2835,29050,4375,5830,8020,7070,19850,7740,3915,5950,9770,74400,28650,10700,4785,10500,2020,2260,8200,573,11000,NA,770,7230,5620,9850,5390,14350,13100,1715,11750,5060,2250,4840,12100,2765,15900,2125,9800,155000,10100,63200,8150,4680,3465,8020,4095,9290,15150,6970,NA,21668,8970,7230,2060,16500,7700,13800,1155,35450,10100,15000,7640,28602,12050,3635,20850,4850,30300,7320,4530,11950,7640,992,3790,4420,17700,1875,11900,228,18850,4875,988,9360,11150,11350,12900,7270,2295,11400,13900,3975,7630,1090,1650,2065,588,32550,11050,3875,7470,9280,11750,2905,2500,3130,NA,5800,5360,5470,239500,31350,3025,4240,9960,15250,17000,8626,3160,20650,1575,1210,5410,4175,13350,24400,6040,1975,2155,8360,4035,11300,1690,2450,9120,11550,3420,6950,3670,8390,6300,17500,2460,6160,9040,5000,12400,8890,1040,6650,12300,12350,1710,56800,938,18550,11100,12500,6900,80900,10200,39500,6790,14600,1630,21200,1980,15100,3960,14150,3420,12700,1085,5730,16100,14500,5760,1400,4465,5430,1410,1490,6640,7870,1220,7740,9810,2835,945,4875,5900,6480,8424,3380,13950,22300,5850,547,2280,5940,9330,1470,1160,5750,7600,2000,2690,4200,2830,6890,3410,2100,4035,7730,8030,5500,2060,9580,2280,1765,5320,9840,3545,6500,13400,11900,1070,1065,5400,1295,3305,3375,6430,22400,16100,29350,6850,1080,8240,9830,13250,4240,43500,262,1125,1315,4880,1650,3600,9610,11800,4480,15650,4830,11500,2060,9590,5350,2160,1645,10800,1355,1820,3410,4260,3690,3085,9100,7690,9536,94600,7990,6140,7540,6640,8030,9730,1130,686,21460,8020,40650,10900,3490,7390,629,2370,7130,7720,1290,14750,9900,NA,2820,2790,15650,5850,1450,10350,8140,3105,159,17250,4260,2460,NA,9720,5510,777,6740,7450,2670,9000,12150,3600,14500,2510,1750,5850,4490,3400,8670,3145,4015,12700,3120,5360,5620,4845,1360,5490,5190,1275,10250,11100,2130,12078,4290,2585,2530,3820,4535,4780,3170,2815,3590,4465,13450,15350,7390,3775,15700,19600,2360,7720,12150,19100,22800,5210,20250,8520,1315,2895,5360,413,3970,5520,6650,1095,5490,5850,5290,8140,2610,6430,5470,12050,22750,11800,1095,3040,526,3090,4160,25500,7690,3235,3750,19450,6160,901,2515,4360,13750,16250,2956,2850,2395,22950,5500,7830,1790,82100,751,10300,9000,1815,6990,5440,520,1155,4175,2655,12700,2750,9590,10750,1260,1110,6900,3365,6470,1780,2385,1300,5380,909,2240,4340,7230,5900,1045,4930,16050,853,5390,1615,2275,7360,42600,8170,2545,7210,18150,3040,2220,13300,1735,710,5540,10109,2945,1645,2140,2200,41250,5050,71700,46000,4990,5610,38600,4030,12200,16850,6050,6030,1415,2400,2015,2385,2465,3060,8600,7550,1355,1585,2460,4275,3995,1810,4750,6830,8550,6710,4100,4735,24100,1225,3905,1290,5270,3580,9350,38800,1500,NA,2980,12200,1015,930,4860,1165,3380,2145,34500,2285,1690,10850,3400,3375,3340,1585,3020,2780,7100,4895,4570,2335,2615,4035,7950,7720,2990,107000,8770,5180,1295,7210,5450,153000,3910,4370,6000,4290,6790,16000,7020,NA,4630,3175,1980,9650,3190,9350,7920,10800,2195,13750,5080,17700,5150,1905,5500,6990,3230,2910,605,6630,3415,NA,1700,1505,1890,3770,1135,6330,9350,5070,2695,10000,1025,2000,4245,2610,3780,287,3705,2255,797,5100,3240,18000,1300,1735,4170,11600,4650,8500,3910,18050,1335,3900,7990,3455,5383,26500,3235,8450,1415,1100,8030,3030,3590,8090,8460,1770,NA,11300,8070,7320,1110,12700,10650,1245,14200,8240,7360,1815,4275,5260,3335,2770,2825,5000,4780,21100,7518,4050,19000,2035,9662,6310,1655,5500,4940,3090,2415,7440,5730,5180,5390,2215,7890,5420,8010,2595,1330,2225,1250,3020,33700,14949,11900,8390,753,8260,7600,5900,6780,1135,1315,3750,NA,4925,10050,11000,545,4380,4145,23750,7410,27300,2695,1875,7010,985,2650,3135,1990,2820,3985,1600,10450,5620,2560,4385,12800,1590,6720,10750,1335,1105,8140,16550,4720,5380,4800,4610,7260,898,2725,3060,2735,6440,3335,2720,2800,12050,6970,5470,6190,3220,1460,2555,109000,891,2840,3035,3015,718,8500,2250,1635,2360,9580,3515,8500,3000,3600,5620,7440,716,977,2255,3795,5090,1470,4245,2020,5570,1325,11100,5640,1160,4000,4410,1755,5170,5450,9050,6490,426,4215,6260,2760,2590,NA,2770,4485,1225,12150,3725,1435,1435,3460,4210,8820,4285,2755,4429,1555,9250,1460,4465,2170,5820,6500,5020,5800,3510,2135,17750,NA,8250,2100,1465,21150,4740,2025,1560,680,3190,57600,5700,4045,7840,8590,7974,2700,4985,4425,4395,4740,7120,3090,3835,2450,12200,1915,NA,5850,8490,3820,1130,3880,22150,2385,6510,5750,1640,9850,5060,446,3180,2230,17200,5370,2230,3960,1705,1005,2340,63800,3800,1130,2350,6530,1630,5160,2015,2860,2645,3910,17000,4105,1400,1210,4355,17300,4875,5020,2490,1660,4490,8100,6100,522,3366,995,2812,1635,1805,738,3055,2115,4670,5130,1410,4160,2940,3880,1120,1770,1630,382,5680,8680,4975,4765,3520,4720,2290,5630,2315,6200,2295,9950,6530,1135,1293,1855,19350,5280,1155,4020,1385,6780,7150,2710,3145,1320,2415,15300,2905,4960,5300,1302,4470,7270,4160,3010,6590,5330,915,10400,2575,4715,4965,3040,2035,6160,178,3460,1950,787,8870,5020,15200,892,1565,4700,4135,4730,755,1535,2085,3390,1745,3400,6376,11350,2045,6150,9450,8600,5790,3175,1965,1405,917,8470,4555,NA,6130,4455,3590,5030,3480,658,1840,457,8660,1845,8500,636,1825,11050,4630,1880,4830,6050,2155,417,1410,1735,5390,2130,518,1045,2865,1810,2750,1800,1370,1375,2845,1295,1315,2370,507,1165,4260,6280,2495,1725,10700,4115,3625,5420,3635,2035,1190,9200,3555,NA,959,4700,1335,3804,3400,1335,1635,1605,6560,12100,735,7080,2325,2740,2150,2010,1635,4900,3420,839,12200,4935,8440,1145,8940,4455,1170,332,4460,728,1400,800,5350,4030,3330,4825,7080,1300,2690,1300,2725,6360,1915,3055,5410,9140,901,5640,8490,1225,4150,7150,382,1635,2235,664,5930,2270,1990,3560,3045,775,4155,5970,3655,7580,3235,2250,3410,1130,2780,1315,3545,10150,1880,5940,3335,2275,657,5740,3880,3640,1565,1400,2020,607,2185,3070,3525,4795,2935,1760,2295,298,3410,6230,2990,1365,1090,2675,1350,4020,2410,2280,1550,4985,2490,2285,6850,3795,6520,3570,1065,2540,490,3780,2205,4230,1430,2350,2145,2760,3935,1410,1375,2455,15300,3870,2650,6980,3320,3955,1835,14850,870,1125,6970,4730,639,2530,5750,1630,2775,18100,4007,3950,2700,1735,2145,5590,3295,22150,2250,2020,3970,3735,12350,7960,2260,2870,1630,2410,1205,435,2340,1660,2110,3480,3030,423,8890,495,1880,1505,12650,2650,3100,5060,3760,2945,1258,3695,2575,4810,3990,6100,814,1975,6210,3050,2885,820,4955,5710,1585,954,1560,999,2005,2735,1000,5920,1355,4945,1490,3800,4325,5710,2860,1070,3015,610,712,2095,1695,880,3745,2620,2010,13000,3170,4745,2305,391,766,736,5730,3450,1315,939,581,3990,3015,2815,1300,8690,268,3360,4230,20300,2250,13100,11750,233,2560,848,150,2650,2955,6410,1455,5050,6550,5870,1570,3745,465,914,2745,352,4610,2930,3320,2820,2060,3180,2815,6680,478,9710,811,2660,2300,2760,16800,3160,2770,524,2680,4575,22600,485,805,5270,2700,2995,2315,1405,484,4015,4305,3510,2695,56400,3040,612,1530,1845,2340,2700,3765,178,18600,1855,544,7840,481,5300,2690,935,949,1155,468,726,3625,2140,701,1875,536,645,408,387,998,155 -"2019-10-21",50300,77500,152000,339500,122000,238500,298500,173836,1255000,220500,93000,43150,42850,238500,224500,25700,240500,40400,194500,70600,133500,153000,534000,103500,160500,70100,69100,224000,35500,112500,98000,121500,90400,442000,12150,69340,50503,237500,26950,88600,12700,30800,11700,13750,14550,147000,346500,7180,167800,7710,43850,34800,50100,103000,77300,35300,69600,126000,37550,32450,16900,229000,97400,124500,163800,293144,12250,118500,53000,32750,34100,43300,157000,40600,37550,17300,242000,40750,57600,96300,210610,190500,29700,25550,84800,5950,25450,208000,62300,224500,31150,39183,67700,32050,70000,7220,4595,67500,18300,27800,4685,27250,36350,26800,78600,305614,583000,18800,2360,77800,4600,43550,41700,85800,35000,19050,186500,88900,59000,188000,40650,375200,68600,24900,31550,33600,78300,17600,48700,150000,35050,182700,12400,44100,66900,58300,84400,17600,113500,NA,48650,36650,17300,68500,55000,252500,90800,28850,21650,99300,5040,13650,44000,36917,45350,90000,17200,632000,90500,44050,3400,14300,4235,7290,5230,6410,81500,47900,1144000,7880,6080,5010,11900,NA,16500,45450,140500,13500,15450,5480,31800,NA,53800,11300,85477,52900,19950,33000,52700,31700,142500,12150,11700,21350,150300,13000,18350,86600,17200,13535,12900,42000,70700,38700,34750,18400,230500,22350,90000,9560,14150,28700,21750,104500,76500,19400,26000,41000,8710,22800,234500,11000,62000,4970,47400,14500,22500,29600,8840,84900,69300,11700,21250,73330,9060,122500,53000,5790,95200,34900,33800,7160,14450,88900,12600,164000,35000,21800,10600,4045,30850,22100,19100,26000,10850,66000,12200,62900,21950,32650,34100,35650,47950,25800,24900,19850,12600,3135,24100,46650,34300,3715,54000,45550,2175,31150,48250,42950,7050,26100,86400,44800,12700,2590,26995,30750,16700,36050,90300,34000,33800,27350,21600,30350,2910,13400,15650,57600,55700,576,31300,6130,22350,58300,6160,63700,19600,3750,21950,49700,2165,41200,34800,18700,8200,17200,47450,15800,6240,22550,33650,5990,40550,55900,126500,50100,19700,7376,62200,21800,6910,46500,57100,28100,12100,14300,27550,41550,15700,55979,18850,40832,10350,14850,17900,55300,33450,7160,1300,3830,16100,20550,439500,16050,6090,2050,25050,4315,20100,24650,4560,56600,NA,5280,9062,9130,15350,6440,38555,48550,18050,NA,9660,15700,33800,2205,658,12500,30650,17800,8700,8010,170500,7220,48100,16350,12300,8940,17050,21000,334500,4440,23800,5630,62600,22500,71500,42950,33750,3450,36250,7210,100000,3690,31700,5852,NA,12200,24600,16350,46900,8180,10300,6120,22250,26600,4955,4440,8480,88600,34400,33650,29300,13850,38650,18400,16350,68600,14350,27500,10100,16550,28364,15200,NA,7980,3094,24350,17800,6880,40150,28650,1995,18850,24350,11650,25800,8310,85300,29950,13850,16050,8140,8250,9090,84100,15650,31950,11000,14600,20000,17500,18300,25600,22250,48600,21850,12450,5080,2760,55700,8240,3105,28600,7070,5870,1090,7300,10200,2980,10200,2525,14250,20600,13700,10000,23000,80800,13400,16950,1515,25061,6450,51100,491500,17550,7890,22550,55100,8430,31500,4990,5470,10300,5940,11700,10300,600,9580,19900,11150,29500,2120,5030,8570,5370,85900,30050,16550,818,3530,7790,15614,19250,10200,10150,5620,2705,28850,10250,17850,6360,37650,36400,3125,36080,169000,8700,73500,1790,37850,13850,7650,13950,7900,59300,34250,34000,1160,62600,34600,14300,5150,4700,1520,8430,53900,2740,9270,13050,24000,2595,38000,10100,18250,6480,46600,34250,25300,10100,7750,8100,10800,38600,21800,16100,4030,10250,14800,49350,4705,3255,15700,3245,7000,35000,14400,12050,36950,2925,158000,13300,13250,64800,8140,8580,17750,15900,22200,25650,24195,21400,5750,14750,30300,8890,12350,6930,10650,2130,17900,10050,2705,21950,9080,2735,2605,5600,12850,1140,NA,4715,8010,4245,17000,4990,2195,18750,54800,10300,7800,38000,13300,5470,119000,1860,6100,6090,21000,389,9890,18700,23600,3495,3090,7570,NA,8660,16100,2640,11750,20300,7580,84000,17200,8300,10050,12700,6520,14600,20650,23300,11300,9190,3680,17050,24900,11850,22650,4720,19950,22700,9690,2810,4675,35750,6058,6210,33200,NA,8140,7520,6460,2885,5190,3625,40750,7720,30500,NA,5900,10350,7120,4020,1035,3640,7470,12450,5750,35200,30700,2290,108500,8220,22500,NA,8250,20750,71100,12250,3310,4305,3140,8460,820,2420,6230,73216,20100,7780,3650,1815,49800,3070,13800,6830,5620,1085,30650,3315,12100,14950,6880,6750,2390,9010,12300,9690,12700,32050,10900,11900,24700,10000,12650,12750,5850,19100,11150,18550,32550,5660,40150,8360,9160,59500,5650,5080,13450,4810,3015,5850,18800,18400,7980,4095,21750,4480,NA,1110,4985,2980,7400,21450,911,2860,29100,4345,5690,8000,7110,19350,7740,3920,5820,9600,73300,28150,10550,4765,10450,2000,2225,8180,568,11000,NA,770,7200,5600,9540,5370,14750,13350,1660,11700,4980,2210,4740,12000,2860,15700,2035,10100,147000,9640,63600,8070,4735,3390,7850,4080,9200,14900,6990,NA,21994,9040,7110,2375,16500,7730,13900,1130,34900,9960,15000,7570,28745,12100,3570,20150,4830,30000,7230,4495,12150,7540,987,3790,4400,17700,1850,11650,225,18100,4855,937,9040,10900,11200,12850,7270,2265,11200,13800,3900,7630,1085,1650,2055,589,31100,10900,3725,7550,9190,11500,2855,2505,3070,NA,5740,5310,5520,237500,30800,2865,4140,9950,15100,16600,8636,3105,26800,1540,1185,5410,4180,13050,25350,6030,1975,2060,8250,4010,11250,1635,2385,9280,11550,3355,6500,3525,8380,6090,17700,2460,6130,9080,4965,12400,9300,1075,6500,12250,12450,1735,56600,1215,18550,11200,12450,7170,79100,10500,39750,6500,14300,1660,20750,2015,14900,4015,14050,3410,12450,1085,5500,16150,13900,5660,1370,4375,5370,1375,1550,6750,7700,1195,7660,9770,2800,895,4790,6050,6440,8463,3375,14200,22200,5720,530,2275,5850,9220,1425,1130,5750,7540,1925,2860,4215,2735,6710,3375,2100,3950,7900,7990,5420,2030,9400,2275,1805,5300,9740,3535,6570,13150,11600,1045,1025,5280,1330,3325,3365,6820,22350,15850,29250,6580,1065,8630,9920,13200,4110,47650,260,1100,1290,4900,1625,3515,9500,11700,4480,15250,4660,11500,2040,9510,5300,2130,1630,10800,1330,1835,3325,4240,3860,3120,9240,7790,9359,93500,7820,5940,7440,6700,8030,9710,1090,693,21540,8180,40000,11050,3285,7260,618,2450,6980,7800,1280,14550,9910,NA,2800,2770,14850,5750,1465,10200,8150,3070,181,17500,4200,2510,NA,9500,5420,776,6750,7850,2595,8700,11650,3585,15250,2655,1735,5770,4475,3400,8620,3120,4360,12650,3085,5300,5630,4795,1295,5540,5120,1265,10150,10750,2075,11987,4215,2525,2440,3750,4500,4825,3090,2785,3710,4435,13450,15050,7430,3570,15550,18700,2350,7500,11650,19100,22100,5210,21100,8410,1315,2965,5230,409,3845,5660,6550,1130,5390,5740,5330,8020,2600,6130,5480,11950,21800,11750,1095,3070,510,3070,3750,25350,7620,3235,3745,20050,6060,894,2470,4425,13750,15900,2916,2865,2255,22750,5200,7730,1745,80600,822,10600,8840,1850,6950,5120,512,1120,4290,2575,11950,2735,9590,10650,1205,1085,6790,3205,6430,1805,2455,1305,5390,894,2200,4555,7160,5890,1095,4930,15750,833,5170,1605,2290,8030,42600,8350,2535,7130,18400,3200,2220,12800,1720,698,5930,9867,2940,1605,2145,2135,40900,4835,71800,46950,4880,5420,38750,4135,13250,16800,5910,6150,1520,2365,2015,2315,2505,3070,8690,7650,1570,1565,2360,4040,3880,1770,4685,6790,8240,6740,4070,4615,23850,1200,3645,1275,5160,3450,9400,38550,1495,NA,2980,11900,1000,923,4870,1150,3325,2195,34100,2250,1615,10650,3370,3300,3350,1615,2965,2780,7170,4880,4530,2300,2550,4035,8100,7650,2990,106500,9050,6730,1305,7170,5690,151500,3890,4435,5990,4140,6780,15800,7150,NA,4560,3195,1885,9590,3255,9360,8020,11350,2195,12000,4760,17750,5770,1885,5500,7110,3210,2955,599,6460,3335,NA,1730,1480,1850,3560,1245,6270,9330,4990,2600,10050,998,2015,4150,2510,3780,282,3580,2185,789,5120,3150,17550,1280,1785,4170,11600,4550,8140,3800,18000,1335,3900,7820,3325,5383,26550,3170,8360,1385,1100,8160,2950,3545,8090,8290,1770,NA,10700,8100,6990,1100,12800,10350,1230,13700,8250,7350,1815,4465,5230,3325,2755,2821,4955,4730,22100,7568,3780,18900,2000,9712,6280,1685,5500,4915,3030,2385,7150,5680,5090,5370,2200,7700,5420,8000,2570,1305,2325,1225,3000,33300,15125,11700,8380,723,8860,7560,5900,6750,1115,1270,3805,NA,4750,10100,10350,570,4345,4040,24700,7400,27250,2570,1785,7010,963,2630,3240,1985,2820,3985,1600,10300,5600,2475,4245,12700,1535,7000,10900,1275,1135,8070,16700,4700,5430,4765,4510,7220,900,2635,3060,2700,6390,3230,3045,2650,12000,6680,5420,6050,3220,1445,2510,106000,880,2760,3010,2975,704,8530,2235,1635,2270,9550,3475,9010,3030,3640,5620,7500,723,972,2195,3755,4870,1465,4160,1935,5750,1335,11000,5620,1160,4030,4290,1735,5020,5250,8820,6350,419,4050,6220,2760,2570,NA,2805,4145,1220,15750,3680,1415,1420,3445,4105,8840,4275,2725,4389,1510,9180,1460,4355,2150,5790,6430,5060,5770,3405,2130,18200,NA,8080,2105,1460,21000,4785,2020,1520,716,3015,57700,5520,4045,7830,8570,7993,2650,4860,4370,4215,4670,6840,3175,3785,2435,11750,1910,NA,5800,8440,3785,1135,3805,20900,2420,6630,5360,1630,9520,5240,443,3110,2235,17200,5360,2170,3960,1675,1005,2320,63200,3747,1110,2310,6440,1655,5110,2015,2780,2675,3720,16000,4190,1400,1210,4315,16950,4810,5050,2490,1665,4495,8300,5990,516,3274,974,2754,1620,1771,736,3050,2085,4540,5020,1405,4125,2890,3850,1085,1720,1630,370,5520,8670,4965,4655,3515,4780,2280,5630,2230,6210,2295,9780,6440,1060,1279,1880,19500,5370,1115,3580,1340,6780,6890,2705,3170,1295,2355,15800,2800,4965,5270,1278,4420,7020,4180,3010,6260,5340,902,10500,2500,4755,4940,3075,2040,6170,176,3475,1915,787,8770,4810,14800,890,1550,4660,4135,5190,753,1515,2040,3420,1730,3390,6376,11200,2030,6060,9530,8790,5757,3060,1920,1400,917,8290,4460,NA,5470,4400,3590,4895,3305,651,1855,447,8640,1850,8420,637,1770,11050,4530,1895,4805,6030,2095,414,1390,1750,5370,2135,518,1040,2855,1810,2680,1770,1335,1260,2740,1265,1310,2325,505,1150,4175,6280,2460,1680,10200,3900,3550,5500,3570,2025,1195,8930,3575,NA,943,4750,1345,3813,3395,1350,1635,1585,6560,11550,722,7080,2335,2600,2130,1980,1665,4895,3450,839,12100,4915,8320,1170,8950,4360,1140,329,4485,696,1360,785,5260,4115,3330,6270,6820,1285,2680,1255,2760,6050,1825,3005,5400,9550,873,5590,8940,1225,4950,6940,372,1690,2150,644,5720,2175,1985,3415,3050,765,4185,6000,3625,7450,3240,2250,3320,1115,2740,1290,3600,9530,1845,6010,3195,2260,642,5970,3910,3555,1500,1395,2110,582,2165,3050,3575,4550,2895,1765,2360,300,3265,6240,3080,1350,1055,2600,1300,3975,2350,2280,1550,4960,2430,2255,6810,3790,6500,3550,1060,2600,449,3765,2355,4230,1475,2340,2085,2715,3810,1340,1325,2420,15350,3870,2650,6850,3280,4090,1770,14300,855,1100,6920,4655,639,2520,5850,1545,2715,17800,4002,3800,2660,1615,2120,5620,3250,20750,2230,2040,4005,3700,12398,7760,2250,2850,1645,2365,1185,435,2230,1675,2110,3575,3040,423,8850,495,1855,1475,12650,2715,3040,4920,3745,2950,1277,3690,2565,4830,3945,5890,803,1970,6060,3030,2875,781,4870,5720,1580,943,1535,1045,2010,2775,1000,5930,1335,4945,1490,3760,4200,5620,2880,1060,3020,610,717,2070,1630,859,3735,2605,2000,12700,3200,4640,2240,391,750,713,6010,3380,1355,917,594,4000,3040,2820,1260,8550,269,3330,4340,20800,2335,12300,11750,227,2460,859,150,2600,2915,6380,1405,5090,6610,5770,1545,3745,445,914,2885,351,4660,2930,3230,2830,2045,3175,2775,6680,500,9610,781,2535,2275,2745,16800,3170,2755,513,2650,4260,22600,485,805,5240,2660,2960,2270,1370,481,3955,4390,3250,2730,55400,2955,619,1400,1845,2290,2630,3770,174,18200,1885,541,7650,478,4886,2680,917,901,1155,463,752,3580,2070,701,1710,536,640,408,387,998,155 -"2019-10-22",51200,79100,154000,344000,122000,241000,298500,182910,1275000,223000,92800,44100,43400,238000,224500,25750,242000,40600,191000,71800,136000,158000,524000,104000,163500,69600,69400,223000,35950,114000,100500,126000,90200,450500,12600,71236,53838,241000,26900,89200,12850,31000,11700,13950,14500,149000,355000,7240,180800,7960,44850,34900,51200,105000,78300,36000,70300,128500,38100,32850,16850,230500,97600,126000,165200,297563,12450,117500,53500,33150,34300,43450,158500,40800,38350,17500,238000,40800,58300,97600,213482,194000,29850,25800,83400,6010,25550,207000,62000,228000,31150,39772,66900,32400,70900,7250,4645,68000,18800,27750,4690,28100,36200,26700,77600,313203,581000,18800,2380,80400,4735,44350,42050,95800,34900,18750,186000,89400,59500,185900,40500,373400,68600,25100,32200,33850,80900,17800,48800,151500,35350,193000,12500,44250,67200,58700,85500,18100,116500,NA,48500,37150,17250,67900,55100,251500,99600,28850,21750,99200,5260,13600,44900,38299,45500,89900,17000,642000,93200,45100,3340,14850,4270,7320,5270,6510,82300,48000,1145000,7880,6170,5100,11800,NA,16700,45800,141000,13350,15250,5480,31650,NA,54000,11600,87383,53700,20500,34050,53000,32300,142500,12250,12250,21600,150700,13350,19600,86600,17300,13917,13000,41050,72000,38950,35650,18550,232000,22050,89100,9460,14150,28150,22400,105000,76500,19300,27300,40750,8810,22950,226500,11100,62300,4985,47200,14600,22450,29750,8790,87800,70200,11900,21350,75213,9000,126000,52700,5840,94500,34150,34100,9300,14500,89300,12300,163500,35200,21600,10650,4070,30800,22350,18900,25200,10800,66800,12150,62500,23450,32600,34400,35450,48450,26200,26400,20100,12750,3170,24000,48450,34100,3695,55200,45100,2175,30950,49300,42700,6850,25950,86500,45350,12650,2630,27627,30600,17150,36200,92000,36300,34500,27150,21300,30400,2975,13400,16100,58000,57400,576,31200,6150,23000,61100,6250,63900,20350,3845,21700,49600,2155,40700,35450,19350,8530,17000,47200,15850,6280,22450,33900,5970,40450,55300,124500,50000,19650,7348,62500,22000,6980,44800,57900,27900,12350,14150,27500,41950,15250,56465,19000,40968,10400,14850,18200,54100,33000,8930,1300,3740,15950,20950,431000,16500,6080,2050,24800,4380,19700,24600,4480,57600,NA,5130,8975,9090,15350,6430,38517,49000,17900,NA,9680,15700,33400,2220,660,12300,30800,17950,8730,8020,169000,7300,48300,16350,12750,8910,17050,21300,335000,4585,24800,5980,64200,22350,71800,42300,33850,3445,36100,7150,100500,3740,32850,5871,NA,12150,24500,16500,46100,8400,10500,6080,22400,26800,4910,4485,8550,87500,34400,34250,29350,13900,39150,18450,15850,69500,14600,27550,9950,17300,28460,15550,NA,7910,3085,24250,18000,6890,44800,28600,2000,19750,24000,11900,26100,8280,86600,30000,13700,15750,8350,8110,9180,84000,15400,32700,10950,14750,19650,17850,18000,25400,21800,48950,21850,12750,5080,2800,57500,8170,3120,28650,7340,5950,1125,7280,10300,2990,9950,2475,14250,20850,14150,9850,24350,82200,12850,17000,1505,26472,6730,52700,493000,17800,7930,22550,54000,8810,30800,4795,5480,10350,5990,11950,10200,602,10050,19600,10850,30100,2120,5130,8600,5540,87000,30500,16700,822,3505,7750,15518,20000,10350,10050,5550,2710,28900,10150,17750,6190,37950,37200,3085,35398,169000,8740,73400,1770,39900,13950,7680,14500,8100,59300,35500,33450,1185,64000,34050,15050,5170,4600,1590,8660,54000,2805,9850,13400,24000,2610,38150,10100,18000,6550,46300,34550,24850,10200,7580,8560,10900,39200,21550,15900,3990,10300,14900,50200,4705,3190,15600,3235,6940,35200,14400,12200,37500,2935,157500,13350,13350,66000,8120,8470,18150,15500,22550,26050,23899,21750,6930,14550,30750,9000,16050,6920,10450,2125,17400,10150,2735,22000,9240,2755,2650,5600,12850,1145,NA,4700,8040,4225,16550,4920,2190,18700,54800,10600,7860,37800,13650,5480,117000,1910,6070,5900,21250,393,9930,18750,23550,3665,3085,7570,NA,8620,15900,2640,11650,21100,7550,84500,17350,8540,9990,12600,6540,14500,20700,23100,11500,9360,3665,16850,24200,11850,22500,4570,19700,22900,9570,2960,4720,36500,5855,6230,32250,NA,8150,8010,6450,2890,5330,3695,41250,7630,30800,NA,5940,10350,7250,3990,1055,3595,7610,12400,5750,34400,30600,2300,111000,8140,21650,NA,8300,20550,70500,12300,3400,4370,3135,8470,823,2430,6220,73707,20150,7660,3840,1800,49850,2905,13550,6700,5510,1110,30900,3255,12200,14300,6880,6800,2395,9000,12450,9680,12600,31700,11000,11500,24800,9970,12600,12750,5830,18700,10950,18500,32550,5660,40000,8570,9200,61100,5630,5130,13350,4785,3005,5710,18650,18200,7860,4095,21850,4240,NA,1120,5090,2975,7390,22050,912,2765,29400,4350,5740,7840,7120,19000,7740,3915,5760,9760,71900,29350,10650,4785,10500,1995,2140,8250,550,10450,NA,779,7140,5620,9400,5420,15000,13300,1685,11750,4995,2205,4760,12100,2800,16050,2105,10200,154000,9860,63300,7970,4665,3390,7990,4080,9140,14650,7060,NA,22545,8900,7290,2410,16450,7730,13750,1135,33600,10650,15000,7580,29603,12400,3590,19850,4685,29950,7220,4500,12250,7440,1145,3875,4430,17500,1795,11500,230,18350,4850,900,9050,11150,12250,13150,7310,2290,11050,14050,3955,7530,1080,1670,2050,597,30800,10800,3735,7600,9180,11650,2855,2505,2905,NA,5770,5420,5560,238000,30600,2995,4120,9940,15000,16750,8626,3105,28550,1525,1175,5380,4070,13200,26700,6130,1980,2040,8290,4105,11350,1665,2400,9320,12300,3370,6100,3740,8380,6210,18850,2475,6070,9060,5040,12300,9060,1030,6540,12300,12400,1665,56800,1575,18500,12900,12650,7130,79100,10350,39500,6350,14050,1685,21150,2015,15250,3870,14150,3450,12550,1130,5580,16150,13900,5660,1300,4400,5380,1365,1485,6910,7720,1200,7540,9760,2825,884,4840,6070,6850,8454,3375,14200,22300,5820,531,2235,6290,9730,1470,1130,5740,7490,1920,2825,4185,2720,6660,3385,2025,3840,7620,7950,5400,2030,9100,2290,1805,5290,9900,3625,6570,13250,11600,1050,1030,5290,1305,3365,3355,6630,22850,15800,29400,6660,1055,9220,9770,13250,4110,48600,260,1110,1275,5000,1600,3510,9410,11700,4480,15500,4440,11350,2075,9900,5290,2075,1595,11800,1335,1935,3310,4245,3855,3100,9220,7880,9359,93500,7750,6070,7450,6690,8060,9350,1055,693,21460,8110,39900,11050,3520,7190,620,2385,7050,7800,1285,14800,9910,NA,2820,2850,15700,5550,1460,10250,8150,3090,165,16950,4155,2450,NA,9660,5450,747,6710,7550,2540,8480,11950,3640,14600,2625,1750,5790,4515,3400,8690,3135,4920,12700,3120,5330,5520,4835,1285,5550,4830,1285,11950,10450,2070,12033,4220,2510,2435,3780,4530,4890,3115,2740,3635,4385,13500,15050,7440,3590,15600,18700,2380,7350,11950,19100,22650,5220,20850,8450,1315,2900,5180,405,3745,5570,6500,1070,5470,5720,5290,8200,2610,6270,5460,12050,22250,11750,1075,3075,508,3010,3520,25300,7770,3180,3680,19350,6070,870,2780,4265,13800,15600,2980,2865,2205,22600,5330,7750,1690,81500,778,9960,8810,1910,6900,4960,518,1125,4160,2650,12000,2765,9600,10650,1210,1095,6790,3210,6410,1760,2375,1275,5400,894,2195,4690,7000,5910,1095,4780,15800,825,5250,1610,2350,8130,42650,8590,2520,7120,18100,3050,2220,12350,1710,691,5800,9867,2840,1580,2145,2145,41150,4920,72000,46350,4910,5450,38200,4000,12650,16550,5850,6140,1450,2390,2095,2345,2470,3115,8610,7640,1510,1590,2355,3950,3600,1735,4695,6790,8440,6740,4045,4655,24000,1200,3515,1270,5540,3540,9390,38950,1475,NA,2980,11700,1005,923,5460,1160,3380,2085,33600,2280,1630,11100,3390,3240,3270,1580,2845,2780,7140,4835,4445,2310,2400,4020,8140,7600,2990,103500,8580,6730,1325,7120,5540,150000,3860,4430,6120,4195,6840,15800,6700,NA,4575,3120,1880,9660,3215,9680,8080,11200,2195,11400,4820,18000,5980,1885,5500,7100,3150,2950,591,6460,3350,NA,1700,1520,1865,3665,1250,6220,9250,5030,2665,9960,1010,2025,4150,2025,3780,285,3640,2240,771,5060,3040,17950,1270,1700,4170,11600,4760,8070,3840,17800,1330,3855,7830,3445,5383,27700,3210,8350,1375,1100,8370,2990,3490,8090,8890,1770,NA,10800,8100,7370,1130,12850,10800,1240,13950,8290,7400,1815,4600,5220,3285,2755,2825,4945,4705,22500,7479,3700,18900,1995,9910,6350,1720,5450,4935,3035,2350,7160,5710,5020,5320,2250,7630,5420,8000,2640,1300,2285,1225,2975,33750,14949,11700,8190,727,8940,7410,5790,6620,1110,1300,3775,NA,4830,10650,10000,561,4725,4070,26200,7110,27300,2620,1850,7010,959,2580,3690,1985,2920,3970,1585,10300,5570,2470,4290,12700,1500,6880,10800,1280,1115,8140,16850,4725,5400,4795,4400,7240,888,2610,3060,2725,6430,3260,3020,2670,12050,6770,5350,6060,3220,1460,2545,108500,851,2760,3145,2965,705,8580,2295,1635,2185,9550,3440,8630,3030,3660,5370,7450,724,950,2275,3760,4525,1470,4140,2030,5710,1300,10950,5680,1160,4000,4290,1705,5080,5380,8990,6400,429,4120,6230,2995,2545,NA,2755,4160,1220,16150,3695,1405,1420,3450,4020,8940,4435,2730,4364,1435,9090,1460,4380,2165,5820,6120,5030,5690,3445,2115,17550,NA,8080,2125,1475,21100,4790,1990,1535,716,2900,57200,5560,4055,7830,8500,8030,2630,4940,4395,4185,4565,7110,3610,3800,2445,12200,1930,NA,5780,8440,3690,1125,3775,21650,2350,6370,5640,1645,12350,5170,449,3100,2260,17000,5400,2160,3985,1675,1000,2315,63800,3747,1115,2285,6410,1655,5100,2020,2700,2665,3800,14000,4080,1405,1210,4340,16500,4945,4975,2490,1680,4570,8400,6000,516,3207,986,2739,1620,1886,735,3025,2040,4510,5020,1380,4130,2945,3825,1100,1720,1630,367,5610,8630,4970,4570,3440,4800,2275,5630,2250,6610,2340,9700,6370,1085,1293,1880,19500,5270,1445,3560,1340,6680,6890,2700,3170,1300,2350,15500,2795,5000,5230,1292,4390,7060,4120,3020,6440,5250,900,10750,2160,4890,4950,3035,2045,6200,175,3470,1950,787,8770,4950,14950,885,1520,4695,4020,5040,746,1490,2025,3440,1710,3370,6398,11000,2000,5880,9050,8550,5674,3075,1835,1360,917,8290,4500,NA,5230,4455,3590,4890,3380,651,1835,448,8590,1825,8160,630,1785,10650,4565,1880,4710,6030,2135,406,1340,1765,5410,2155,553,1040,2800,1810,2700,1780,1330,1205,2720,1255,1300,2290,500,1150,4165,6280,2445,1680,9970,3900,3520,5440,3510,2025,1190,9220,3410,NA,992,4695,1315,3742,3395,1345,1615,1600,6550,12000,719,7150,2330,2610,2125,1945,1660,4925,3400,839,12150,4885,8260,1175,8800,4350,1170,339,4520,725,1365,777,5030,4055,3330,8150,6600,1265,2680,1410,2730,6180,1835,3005,5350,9330,892,5460,9060,1225,4645,6700,373,1600,2135,636,5620,2180,1935,3330,3025,762,4230,6000,3595,7250,3250,2250,3275,1095,2760,1305,3335,8840,1900,6020,3235,2240,671,5960,3885,3555,1500,1380,2205,565,2155,3060,3770,4530,2795,1760,2325,300,3265,6240,3105,1370,1075,2640,1285,3960,2320,2280,1590,4850,2410,2200,6970,3720,6530,3515,1020,2590,491,3980,2355,4200,1440,2285,2000,2690,3795,1375,1325,2440,15300,3870,2630,6770,3430,4030,1795,14700,851,1090,6840,4615,639,2505,5930,1580,2635,17750,3977,3840,2685,1575,2115,5580,3200,21250,2210,2000,3960,3690,12254,7650,2250,2850,1615,2365,1180,438,2105,1680,2075,3615,3035,423,8800,495,1875,1465,12600,2715,2940,4975,3800,2960,1249,3755,2570,4845,3950,6000,809,1930,6080,3050,2880,769,4860,5740,1550,922,1535,1000,2005,2780,1000,5900,1345,4945,1490,3800,4150,5570,2780,1050,3035,610,717,2085,1600,860,3725,2615,2000,12700,3155,4645,2255,385,750,790,5870,3325,1295,926,599,4000,2970,2875,1280,8490,273,3355,4345,22300,2360,11650,11750,229,2530,859,150,2605,2880,7040,1425,5160,6570,5740,1580,3740,429,914,2950,347,4530,2960,3295,2845,2050,3185,2760,6680,483,9800,773,2490,2230,2730,16500,3180,2770,484,2655,4450,23100,485,805,5020,2735,2880,2270,1355,474,3915,4555,3285,2690,56000,2900,623,1350,1830,2290,2930,3770,177,17850,1895,546,7690,471,6348,2620,914,842,1140,444,758,3435,1935,701,1820,536,616,408,387,998,155 -"2019-10-23",51200,77700,152500,372500,121000,240000,299500,187686,1277000,222500,95000,43900,43550,236000,224500,25500,238500,40550,189500,71100,140000,158500,523000,104000,159500,68100,68600,225000,35600,111500,101000,124500,88600,433000,12350,70837,56410,236000,26850,89400,12600,30900,11450,13800,14200,147000,352000,7260,180800,7840,43200,34350,50400,105500,79500,35550,69700,126000,37700,32150,16750,228000,95100,125500,162900,317695,12300,116000,52600,32350,34450,43950,159000,40000,37250,17000,237000,40350,58200,93500,215396,190500,29250,25400,82300,5970,24650,205500,68000,226500,31150,41687,67000,31900,69700,7140,4565,65800,18950,27750,4660,27750,35850,26100,77000,319235,572000,18750,2300,74400,4610,44050,41600,108200,34550,18700,185500,91400,59000,182200,39850,379600,69400,24300,32400,33200,78500,17600,48450,150000,34100,204300,12500,44100,66000,57800,84600,17250,118500,NA,48050,36150,18400,66500,58100,246500,100000,37500,21500,99900,5300,13500,44500,39108,45950,88900,17050,620000,93000,44600,3395,19300,4265,7260,5200,6350,82700,47350,1115000,7900,6070,5270,11750,NA,16550,45150,140000,13300,14850,5430,31150,NA,53900,11400,87668,52700,20550,33300,51800,31800,142500,12550,11250,21450,150700,13400,21150,85200,16850,14157,13550,42050,72000,38200,35700,18700,234500,21850,91100,9430,13850,28200,22750,104000,76500,18950,26900,40100,8540,22600,223500,10700,61100,4975,47300,15350,21950,29400,8540,88100,70600,11750,20950,75709,8960,121500,52700,5540,95200,34700,35850,12050,14450,87800,12450,159000,33950,21900,10550,4070,30650,21950,18650,24150,10600,67200,11850,62500,23850,32550,34400,35500,47300,25900,26350,20550,12900,3075,23500,47300,33350,3625,53300,44000,2150,30900,48200,43400,7260,26000,86700,44650,12600,2620,28065,29700,16800,36500,94200,36050,33050,27300,21650,32300,3055,13900,15600,57400,60100,576,31400,6000,22500,60300,6160,63600,20000,3625,21500,49250,2150,42550,35850,19500,9650,17550,47800,15900,6240,22300,33500,6020,39550,54900,122500,49900,19200,7271,61800,22900,6820,48000,58200,27200,12000,14600,26100,41450,15050,55396,18750,41741,10150,14950,17850,54200,32100,7930,1305,3640,15900,20650,433000,15700,6070,2040,24350,4345,19300,24500,4430,60700,NA,5480,8803,8980,15100,6460,38204,47150,18850,NA,9600,15500,33050,2230,660,12100,30450,18350,8570,8120,166000,9490,48000,16350,13850,8850,16550,21500,333500,4460,25000,5650,62900,22100,71800,41200,34450,3345,35950,7080,99700,3625,32800,5988,NA,11950,24500,16650,47500,8130,10300,6480,22200,25050,4795,4400,8390,86900,35450,34350,29050,14050,38850,18150,17300,68300,15150,27300,9980,16800,28412,15700,NA,7710,3081,24650,17850,6910,51300,28050,2600,20350,23400,12550,25950,8190,85200,29950,13600,15450,8340,7940,9100,84100,15350,32200,10850,14500,19150,17000,18250,25200,21900,48850,23000,12500,5060,2675,59300,8130,3200,28350,7170,5840,1175,7150,10550,2930,9790,2330,14150,21000,13800,9430,24350,81200,13400,16950,1500,25937,6480,54900,490000,18700,7790,22950,53900,8930,30950,4720,5460,10250,5910,11750,9940,600,9680,19450,11700,30000,2110,5110,8600,5540,85000,29900,16950,811,3445,7700,15375,20450,10250,9690,5570,2665,28250,10050,17350,6160,37100,37250,3025,35885,169000,9040,73400,1710,41550,13850,7630,14200,7990,59000,35050,33700,1145,62300,32950,14850,4990,4530,1580,8360,53800,2775,9630,12800,24800,2630,40150,10000,17750,6590,46300,33750,24250,10000,7310,8720,11550,39050,21800,15550,3995,10200,15400,49200,4600,3320,14800,3175,6860,37000,14200,11950,37500,2870,155000,13400,14650,64200,7900,8890,17550,15350,24150,25850,23306,21250,7180,14000,30650,9100,17550,6860,10050,2110,17400,10000,2705,22700,9390,2715,2600,5520,12900,1125,NA,5000,8210,4180,16200,4930,2145,18200,54800,10250,7860,37000,13300,5480,112000,1745,6140,6400,21550,390,9990,18750,24600,3580,3060,7530,NA,8780,15950,2535,11650,20050,7550,83800,17700,8400,9470,13200,6580,14650,20700,22850,11500,9130,3620,16450,25900,11600,22350,4365,19000,22800,9300,2755,4700,35300,5816,6460,31250,NA,8390,7870,6300,2795,5130,3625,40350,7620,30150,NA,5880,10300,7060,3870,1010,3560,7480,12350,5750,33900,30400,2240,110500,8100,20700,NA,8120,21800,69500,12050,3350,4535,3115,8500,782,2415,6550,73117,20550,7660,3810,1770,49800,2880,13550,6540,5480,1095,31000,3150,12150,14350,6790,7080,2370,9010,12050,9680,12550,29550,10900,11250,25900,9730,12750,12500,5850,18350,10900,17900,32550,5440,40300,8200,9200,59800,5750,4945,13250,4725,3040,5490,18200,17850,7810,4095,21800,4055,NA,1135,4975,2920,7300,22600,902,2710,29350,4325,5700,8180,6950,19300,7740,3910,5700,9600,71300,29150,10550,4860,10400,1955,2055,8360,538,10300,NA,773,7050,5530,9410,5420,14950,14250,1645,11750,5000,2125,4710,12000,2775,15650,2010,10600,149500,9910,63000,7900,4620,3355,7990,4360,8920,14900,6900,NA,24073,8780,7150,2340,16900,7620,13250,1090,34000,10400,15000,7500,29651,12100,3565,20150,4915,29550,7090,4520,12500,7390,1145,3830,4390,17000,1790,11550,224,18350,4745,870,8920,11250,11750,12950,7270,2390,10950,13950,3890,7530,1055,1665,2000,586,30700,12000,3610,7920,9640,11350,2800,2500,2940,NA,5750,5920,5480,238500,29950,2810,4040,9840,14900,17100,8616,3040,24600,1480,1170,5420,4055,12950,25800,6100,1970,2020,8180,4035,11550,1610,2385,9330,12400,3385,5930,3545,8280,5960,19700,2455,6790,8900,4775,12200,8970,1025,6390,12250,12250,1610,56700,2045,18450,13600,13050,7120,78900,10450,38300,6680,13750,1650,21650,1960,15000,3785,14200,3485,12600,1105,5530,16100,13600,5600,1295,4980,5370,1345,1385,6560,7830,1185,7760,9580,2810,866,4895,6000,6830,8238,3380,14150,22050,5740,527,2185,6090,9940,1430,1100,5550,7230,1925,2870,4180,2595,6660,3365,1985,3845,8050,7950,5650,2000,9270,2280,1825,5260,9920,3570,6390,13300,11750,1020,1020,5200,1315,3280,3305,6620,22850,15800,29250,5030,1035,8970,9610,13100,4015,47450,255,1070,1270,4995,1560,3440,9280,11650,4480,15500,4450,11000,2050,9900,5200,2035,1600,14550,1305,1820,3280,4560,3740,3100,9500,8350,9026,93200,7720,6190,7390,6580,8050,9110,998,695,21300,8660,38950,11150,3315,7030,602,2295,7270,7770,1260,14850,9720,NA,2790,2785,15150,5560,1420,10150,8150,3025,163,16750,4200,2405,NA,9500,5390,724,6690,7520,2645,8480,11450,3650,15450,2645,1755,5830,4400,3330,8500,3130,4950,12500,3015,5300,5480,4800,1245,5510,4700,1285,11900,10650,2045,11895,4220,2495,2405,3955,4395,4890,3065,2675,3530,4320,13300,14700,7390,3520,15600,18200,2370,7310,11500,19100,22550,5210,20650,8350,1315,2820,5080,409,3595,5490,6510,1055,5370,5500,5190,8000,2590,6080,5400,11700,23300,11750,1040,2990,503,2945,3490,24600,7680,3080,3605,18650,6210,825,2610,4380,14000,15650,2986,2820,2130,24550,5080,7510,1685,81700,767,9600,8650,1860,6900,4900,503,1100,3965,2620,11950,2710,9620,10600,1185,1070,8820,3095,6140,1790,2345,1275,5420,880,2180,4450,6870,5930,1120,4685,15850,820,5040,1525,2250,7750,42500,8390,2475,7230,17750,2965,2220,12150,1775,669,5630,9567,2750,1570,2100,2080,41000,4680,71800,46200,4900,5300,38100,4010,11700,16600,5730,6110,1635,2385,2075,2325,2415,3045,8440,7320,1430,1685,2305,3840,3480,1760,4625,7060,8000,6750,3960,4520,24000,1180,3210,1255,5450,3560,9370,38650,1520,14300,2980,11950,1000,911,5290,1110,3305,2170,33650,2280,1655,10950,3330,3240,3150,1580,2830,2780,7040,4835,4435,2295,2280,3950,8320,7580,2990,104000,8050,5260,1300,6880,5490,149000,3850,4530,6020,4035,6830,15500,6560,NA,4530,2950,1810,9500,3130,9820,8050,10800,2195,11100,4640,18050,5770,1875,5500,7040,3155,3025,571,6310,3290,NA,1670,1575,1845,3525,1205,6380,9150,4835,2460,9570,1000,2035,4070,1990,3780,272,3500,2185,740,4960,2985,17100,1220,1705,4170,11550,4570,8080,3820,18200,1325,3960,7710,3610,5353,27200,3140,8290,1335,1100,8320,2910,3360,8090,8700,1770,NA,10850,8130,7260,1125,13750,11050,1190,13200,7870,7200,1815,4610,5190,3235,2760,2850,4850,4690,23800,7321,3875,18800,1940,9652,6300,1840,5340,4925,3020,2310,7030,5610,5050,5300,2235,7600,5420,7780,2640,1290,2195,1205,2945,33300,15024,11600,7760,717,8720,7490,5730,6670,1105,1250,3675,NA,4620,10300,9200,536,4600,3990,23500,6760,27250,2655,1940,7010,938,2565,3740,1940,3090,3910,1580,10200,5510,2395,4265,12650,1510,6950,10900,1220,1055,7990,16800,4690,5400,4810,4205,7060,873,2595,3060,2700,6360,3240,3030,2660,11900,6550,5280,6210,3220,1460,2525,107000,844,2720,3200,2955,705,8580,2265,1635,2015,9370,3390,8430,3045,3660,5100,7520,734,938,2320,3675,4700,1440,4000,2185,5700,1260,11450,5700,1160,3980,4245,1670,5230,5170,8880,6750,431,4090,6160,3250,2515,NA,2735,4035,1220,16700,3680,1380,1460,3395,3855,8880,4280,2725,4324,1510,9110,1460,4300,2155,5620,5930,5010,5700,3455,2065,16950,NA,8030,2165,1440,21050,4690,1960,1480,727,2790,57000,5650,4010,7800,8490,8396,2545,4735,4320,4130,4485,6740,3945,3730,2420,14300,1940,NA,5690,8370,3725,1075,3730,21000,2280,6680,5340,1655,11950,5100,442,3065,2230,16500,5340,2075,3970,1650,999,2280,63400,3742,1070,2185,6420,1635,5010,1935,2680,2615,3795,13500,4030,1385,1210,4245,16450,4820,4875,2400,1635,4530,8100,6170,509,3159,956,2730,1610,1814,706,3035,1995,4395,5030,1365,4085,3030,3785,1040,1675,1630,357,5440,8640,4910,4455,3440,4770,2315,5630,2160,6800,2400,9650,6490,1040,1260,1890,19400,5100,1425,3360,1400,6580,6740,2690,3130,1270,2315,14500,3115,5260,5070,1259,4285,6910,4080,2975,6160,5400,904,10600,2020,5000,4845,2875,2015,6200,172,3400,1950,787,8910,4760,15400,884,1470,4600,4005,5730,746,1435,1985,3575,1690,3420,6434,11200,2000,5700,9020,8210,5574,2990,1845,1370,917,8200,4425,NA,5480,4440,3590,4520,3250,631,1800,400,8660,1820,7660,643,1765,10600,4500,1870,4600,5900,2105,402,1330,1715,5310,2120,539,1035,2710,1810,2610,1795,1300,1185,2710,1245,1290,2295,498,1130,4130,6280,2355,1655,9770,3770,3375,5410,3430,1995,1175,9970,3335,NA,989,4670,1230,3742,3385,1340,1545,1570,6460,12550,718,7140,2310,2655,2075,1990,1630,4950,3345,839,12200,4880,8280,1150,8640,4265,1110,335,4460,758,1350,789,5010,4055,3330,7570,6200,1220,2650,1830,2660,5990,1800,2925,5220,9350,887,5470,8960,1225,4550,6700,371,1660,2125,641,5720,2150,1930,3385,3020,740,4215,5920,3580,7090,3185,2250,3210,1085,2730,1260,3335,8780,1900,6090,3160,2245,641,5880,3835,3515,1475,1370,2210,560,2120,3015,3770,4360,2740,1740,2285,297,3170,6250,3105,1360,1080,2560,1260,3925,2300,2280,1560,4805,2400,2140,6890,3705,6500,3560,1005,2510,460,4020,2420,4270,1420,2090,1905,2715,3745,1325,1280,2405,14900,3875,2620,6710,3350,3930,1795,14200,844,1070,6860,4595,639,2460,5890,1570,2485,17500,3997,3785,2740,1625,2090,5590,3135,20500,2185,2000,3955,3655,12061,7550,2245,2750,1525,2355,1155,434,2085,1680,2055,3570,3020,423,8770,495,1840,1450,12650,2605,2985,4920,3800,2945,1301,3650,2560,4710,3975,5950,796,1900,6050,3025,2745,764,4850,5560,1580,932,1485,1030,1945,2785,1000,5880,1335,4945,1490,3660,4100,5670,2735,1050,2990,610,714,2065,1575,868,3600,2580,1975,12600,3105,4545,2215,382,755,843,5620,3355,1165,912,590,4010,2810,3075,1225,8200,271,3415,4365,20850,2335,11500,11750,226,2530,859,150,2540,2915,6970,1305,5050,6500,5670,1565,3835,430,914,2935,343,4240,2955,3165,2810,2005,3010,2755,6680,464,9590,788,2460,2180,2660,16050,3120,2820,470,2610,4240,22650,485,805,5070,2690,2670,2260,1340,475,3750,4695,3240,2645,55200,2900,616,1330,1800,2250,2985,3785,172,17900,1830,541,8190,471,6735,2650,910,833,1145,444,753,3500,1905,701,1820,536,636,408,387,998,155 -"2019-10-24",50700,80000,153000,378000,122000,241000,298000,188164,1302000,223000,94600,44000,43850,238500,226000,25400,249500,41400,194000,71200,139500,158500,529000,104000,163500,68100,69000,226500,36250,113000,105500,124500,87000,439500,12450,69839,52790,236500,26750,89800,12700,31050,11550,13850,13800,148000,353500,7210,185000,7820,43500,34450,50800,103500,79000,35600,70100,125000,37750,32000,16850,228500,95400,126000,163500,318186,12250,115500,52000,32550,34300,45400,156000,40400,36900,16950,231500,40400,57900,94300,213960,188000,29650,24950,83000,5900,24950,208300,68500,227000,30500,42915,67900,31600,70000,7120,4525,67100,19250,28000,4750,28450,36350,26150,76100,313300,575000,18750,2320,76500,4615,44100,42000,103000,33550,18900,184000,91400,58900,182500,39900,381500,69200,24400,32000,33650,78000,17650,47900,149500,34150,199700,12550,43800,64400,59100,86700,17650,116000,NA,47900,36200,18800,65900,57000,250000,99600,41500,21750,98300,5370,13500,44100,38918,45950,90300,17200,623000,94300,44550,3355,20700,4225,7200,5140,6360,80400,49400,1129000,7830,6120,5200,11600,NA,16550,44900,139500,13100,14750,5410,31150,NA,54000,11400,88145,52400,20150,33100,51000,32600,142500,12200,11500,22250,150000,13350,20000,85000,16950,13917,14200,41700,70400,38300,36000,18450,235000,22000,92000,9470,14100,28000,22450,105500,76500,18800,26700,39800,8560,22700,223000,10750,61700,4865,47400,15250,22100,29800,8290,87400,70600,11650,20600,82051,8950,121500,52800,5590,94400,34250,35200,15650,14500,88200,12350,159000,35100,21900,10500,4100,30400,21800,18550,24400,10700,66600,11900,63900,24050,32700,33350,35150,47250,26150,26400,20050,12750,3220,23700,47800,34450,3685,52800,43750,2240,30950,47650,42950,6770,25900,85500,44800,12800,2615,27530,30850,17150,37950,96500,36550,33500,27800,21850,30950,3080,13500,15100,56700,58300,589,31800,5900,22400,59800,6080,63300,20250,3700,21300,49000,2155,41300,36050,19250,9030,17500,47250,15950,6230,22450,33800,6050,39750,54700,121500,48850,19200,7233,62000,22450,6820,46500,58100,27300,12200,14000,27250,41000,15200,56562,18400,41014,10250,14700,18400,54700,32050,7800,1290,3765,15750,20500,435000,16750,6190,2055,24800,4330,19400,24900,4520,58800,NA,5210,9062,8980,15250,6440,37851,46950,18650,NA,9600,15350,34000,2115,651,12600,30300,18800,8490,8070,165000,9470,47700,16400,13000,8720,16350,21200,336500,4430,25350,5870,63400,22100,71700,41100,34200,3400,35850,7070,101000,3695,31000,6017,NA,11850,24450,16500,47450,8260,10650,6190,22450,28050,4805,4470,8470,86900,34800,34250,28900,13800,39250,18350,17500,67200,16200,26900,10100,16950,28603,16250,NA,7740,3094,24300,17900,6850,51100,27800,2515,19600,23250,12800,25700,8210,85000,29900,13550,15150,8170,8080,9120,83800,15250,32800,11200,14650,18650,17300,19800,25200,21750,49350,22350,12600,5080,2690,59600,8020,3070,28900,7180,5870,1090,7230,10350,2890,9750,2370,13950,20850,13850,9750,24200,81200,13200,16800,1495,25888,6580,55100,487000,17900,8290,22950,54800,8910,30600,4820,5510,10000,5800,11900,10150,601,9580,19000,10800,29900,2170,5120,8450,5570,85300,29800,16600,799,3490,7810,15136,20150,10200,9750,5570,2685,28250,10050,17550,6110,36950,38000,3020,35983,167000,8860,73100,1720,40950,14650,7620,14300,7890,59400,34500,34350,1140,62700,31500,16200,5090,4575,1540,8490,53700,2760,9470,13100,24150,2620,39700,10050,17550,6560,47300,33750,24300,10000,7290,8490,11500,38950,21800,16300,3920,10350,15000,49000,4585,3235,14800,3225,7310,35900,14250,12000,37500,2900,155000,13750,14100,64300,7780,8540,17700,15200,23150,25750,24195,21150,6470,14300,30250,9090,22800,6730,10250,2100,17500,10050,2810,22050,9750,2630,2640,5600,12950,1125,NA,5240,8140,4180,16100,4830,2230,18300,55000,10350,7980,37300,14100,5370,112500,1770,6100,6450,21550,386,9900,18750,23900,3520,3060,7530,NA,8900,15800,2625,11600,20150,7540,83800,17700,8500,9090,12850,6630,14400,20850,22050,11400,9240,3560,16450,24400,11650,22450,4305,18800,23250,10900,2855,4725,36400,6029,6530,31100,NA,8440,8250,6300,2785,5180,3695,38500,7630,29750,NA,5760,10850,7040,3810,996,3585,7910,12550,5750,34100,30250,2230,110500,8170,20650,NA,8110,21600,69100,12050,3275,4430,3115,8410,780,2390,6430,72626,20600,7950,3690,1750,49300,2900,13550,6650,5550,1100,30950,3205,12900,14350,7020,6800,2360,8940,12150,9700,12450,29850,10700,11400,25100,10050,12800,12700,5730,18400,10800,17550,33200,5540,40050,8380,9000,59200,5620,4950,13200,4795,2990,5510,18250,17800,7700,4095,21950,4055,NA,1135,4975,2920,7260,23050,902,2650,29400,4365,5660,8200,7070,19700,7740,3845,5700,9630,71300,29100,10500,4800,10400,1995,2100,8200,527,10450,NA,794,7050,5550,9730,5350,14850,13750,1665,11400,4880,2130,4705,12150,2650,15450,2060,10650,168000,9960,63600,7830,4650,3275,7960,4265,8980,14600,7050,NA,23922,8810,7250,2530,16500,7630,13250,1105,33700,10200,15000,7450,29985,12050,3635,19700,4740,29300,7030,4585,12550,7420,1120,3835,4450,16850,1725,11550,222,18150,4740,892,8480,11250,12650,12700,7250,2340,10950,13750,3755,7440,1055,1670,1975,570,30900,11900,3750,7730,9330,11800,2805,2500,3625,NA,5740,5570,5440,239500,29000,2915,4070,10050,14850,16950,8519,2975,23300,1475,1175,5390,4175,12700,25650,6130,1940,2010,8160,4020,11250,1645,2370,9320,12100,3395,5890,3530,8300,5970,19650,2415,6790,8970,4250,12250,9030,1000,6390,12250,12150,1635,56700,2530,18550,13200,12400,7150,81700,11150,38550,6650,14150,1650,21100,1965,14800,3775,14400,3475,12450,1070,5480,16150,13650,5570,1275,4720,5320,1370,1515,6790,7880,1185,7570,9570,2800,859,4660,6010,6940,8827,3370,14100,21900,5720,537,2145,5970,9790,1425,1100,5440,7230,1880,3045,4155,2735,6550,3390,1990,3890,7800,7810,5500,1995,9190,2305,1805,5230,10300,3495,6390,13350,12100,1005,1015,5240,1325,3255,3260,7100,22500,15600,29250,5250,1035,8930,9510,13200,3950,47550,247,1090,1315,5080,1590,3440,9300,11700,4480,16600,4510,11200,2055,9690,5180,2050,1625,14550,1300,1755,3285,4405,3650,3060,9710,7980,9124,93200,7550,6030,7410,6530,8050,9520,1035,687,21580,8580,38750,11100,3375,7080,593,2320,7130,7750,1265,14850,9510,NA,2800,3000,16250,5450,1410,9870,8130,3040,164,17300,4140,2510,NA,9390,5420,728,6860,7840,2700,8630,11600,3655,15600,2595,1750,5750,4365,3280,8420,3125,5090,12550,3015,5320,5460,4705,1205,5490,4590,1235,12800,10650,2040,11895,4210,2490,2335,3900,4450,4800,3120,2685,3670,4220,13300,14450,7430,3500,15600,18300,2365,7140,11550,19100,21900,5200,20200,8350,1315,2890,5090,406,3510,5390,6420,1015,5290,5590,5220,7860,2590,6220,5280,11750,23300,11650,1025,3000,497,2950,3620,24850,7670,3000,3640,18750,6120,857,2475,4360,14050,15850,3013,2815,2140,23900,5140,7460,1690,81500,763,10550,8630,1795,6820,5360,515,1055,3930,2545,12450,2685,9700,10450,1155,1055,7910,3140,5980,1775,2350,1245,5440,881,2145,4535,6880,5770,1215,4715,15900,820,5110,1550,2300,7870,42500,8280,2470,7220,17900,2925,2220,12350,1735,668,5490,9557,2750,1560,2075,2115,40850,4810,71700,45700,4880,5220,38350,4010,10600,16650,5780,6050,1575,2300,2160,2290,2385,3110,8920,7320,1465,1635,2325,3850,3565,1755,4660,6770,8110,6780,3965,4640,24000,1180,3190,1250,5560,3500,9340,38750,1480,14000,2980,12000,988,908,5320,1110,3345,2395,33750,2285,1615,11500,3295,3285,3120,1580,2750,2780,7100,4855,4435,2290,2255,3950,8250,7550,2990,106500,8090,5530,1325,6950,5430,151000,3820,4535,6080,4095,6880,15450,6760,NA,4550,2940,1845,9480,3125,9960,8040,10700,2195,11350,4700,17950,6130,1875,5500,7000,3145,3070,560,6410,3235,NA,1650,1555,1895,3580,1230,6250,9480,4865,2455,9570,984,2000,4095,2020,3780,268,3525,2245,750,4765,2930,17500,1220,1645,4170,11550,4620,8030,3800,18150,1320,4015,7640,3485,5363,27200,3110,8160,1335,1100,8350,2935,3350,8090,8640,1770,NA,10800,8110,7380,1135,13200,10500,1180,13500,7920,7090,1815,4505,5170,3190,2735,3058,4935,4660,24650,7528,4050,18600,1920,9622,6650,1885,5390,4920,3115,2345,7050,5610,4995,5290,2230,7600,5420,7760,2710,1280,2190,1215,2950,33250,15776,11650,7540,711,8490,8230,5750,6740,1190,1300,3605,NA,4670,8690,9250,529,5240,3950,23100,6590,27200,2660,1825,7010,932,2560,3895,1960,3120,3900,1615,10200,5480,2390,4225,13100,1565,6720,10500,1215,1065,8070,16600,4785,5510,4835,4280,7310,852,2555,3060,2715,6330,3200,2925,2685,11900,6610,5370,6060,3220,1450,2440,106000,850,2690,2885,2950,690,8400,2245,1635,1800,9450,3395,8250,3040,3670,4885,7580,731,949,2260,4775,4785,1440,3910,2270,5730,1280,11400,5690,1160,3900,4130,1685,5160,5310,8930,6500,425,4160,6040,3095,2545,NA,2700,4260,1215,14050,3695,1345,1415,3390,3910,8910,4150,2725,4249,1465,9110,1460,4225,2105,5630,5940,5010,5650,3425,2060,17200,NA,8000,2130,1440,21100,4555,1960,1495,749,2730,57500,5650,4015,7830,8490,8255,2530,4710,4305,4025,4535,6850,4480,3710,2435,14300,1910,NA,5610,8370,3770,1090,3765,21600,2420,6560,5570,1650,14100,5230,438,3035,2195,16750,5400,2075,3965,1645,1000,2300,63600,3659,1055,2245,6370,1615,5000,1895,2670,2610,3770,14250,4000,1380,1210,4280,16350,4840,4945,2400,1585,4465,7970,5980,504,3183,959,2744,1615,1784,716,2970,2010,4415,5050,1325,4170,3000,3810,1040,1680,1630,354,5550,8640,4910,4440,3450,4770,2300,5630,2205,6550,2405,9650,6410,1065,1255,1890,19000,5040,1790,3445,1370,6560,6680,2695,3085,1265,2310,14600,3180,5260,5070,1287,4205,6960,4075,3020,6300,5350,886,10400,2135,5430,4820,2925,2055,6100,172,3375,1945,787,8690,4810,14950,872,1475,4530,4050,5690,734,1435,2005,3515,1680,3360,6347,10950,1955,5860,9070,7750,5473,2960,1850,1365,917,8340,4620,NA,5430,4410,3590,4740,3265,611,1770,419,8600,1800,7400,628,1770,10350,4480,1865,4640,5940,2130,394,1285,1725,5350,2120,525,1015,2700,1810,2650,1775,1335,1200,2725,1230,1300,2300,497,1125,4080,6280,2310,1645,9580,3695,3300,5490,3490,1995,1145,9500,3330,NA,985,4660,1270,3733,3365,1340,1550,1565,6460,11900,719,7180,2290,2620,2090,2005,1630,4960,3340,839,12600,4835,8210,1145,8630,4230,1105,354,4475,725,1370,771,5100,4030,3330,7210,6590,1175,2645,1740,2685,6020,1785,2920,5500,9080,875,5400,8760,1225,4530,6770,367,1550,2760,684,5720,2125,1915,3420,3065,743,4255,5910,3575,7290,3270,2250,3200,1065,2670,1220,3450,9100,1885,6090,3130,2225,630,5820,3900,3515,1580,1375,2135,544,2115,3020,3895,4425,2655,1725,2310,299,3190,6250,2920,1340,1060,2495,1280,3895,2320,2280,1540,4815,2590,2185,6870,3750,6520,3530,1010,2460,447,3850,2340,4400,1385,2045,1795,2730,3675,1340,1295,2410,14950,3875,2645,6740,3300,3995,1790,13900,854,1050,6750,4580,639,2445,6020,1575,2395,17400,3987,3785,2700,1595,2090,5600,3150,21000,2160,1985,3950,3675,12061,7580,2275,2715,1550,2335,1165,434,2135,1650,2050,3605,3040,423,8850,495,1830,1465,12250,2650,2910,4865,3730,2900,1239,3715,2560,4670,3905,6050,806,1870,6110,3000,2735,744,4795,5490,1550,924,1475,1015,1950,2785,1000,5880,1330,4945,1490,3795,4035,5590,2775,1045,2985,610,718,2070,1560,868,3660,2535,1995,12700,3190,4600,2240,383,728,840,5510,3410,1125,903,590,3905,3090,3120,1210,8140,271,3465,4315,20800,2315,11600,11750,229,2470,848,150,2485,2920,6910,1290,5000,6490,5640,1555,3920,425,914,3170,331,4310,2945,3075,2900,1985,3050,2730,6680,457,9290,799,2470,2185,2650,16400,3070,2825,478,2650,4160,22500,485,805,5000,2685,2670,2260,1385,470,3795,4885,3180,2655,54900,2890,629,1370,1730,2250,2790,3770,169,18400,1885,545,8990,471,6100,2665,874,834,1145,427,753,3430,1860,701,1755,536,685,408,387,998,155 -"2019-10-25",50900,82900,152500,383500,123500,237000,301500,188164,1254000,213000,95500,42800,43550,235500,226000,25550,251000,41650,201500,71200,140000,157000,523000,104000,162000,68800,68200,222500,35350,115000,106000,125500,87500,443500,12400,69340,52504,233500,26700,91300,12700,31150,11500,13850,13700,152500,353000,7260,155400,7790,42850,34100,51100,105000,79900,34450,70600,127000,37250,32100,16800,228500,95100,126500,163600,330953,12300,115500,52400,32200,34250,45550,157500,40200,37300,16950,237000,39950,57300,92600,213003,192000,30000,25100,83300,5950,24700,213000,69500,222500,30000,43995,67300,31100,69100,7150,4555,56700,19100,27400,4680,28250,35950,26150,76000,311646,569000,18800,2325,75100,4555,45050,41100,97700,33550,18800,181000,89800,60600,182300,39650,368600,69600,24050,32800,33750,79400,17700,48150,149000,34950,203000,12600,43350,64100,58900,85200,17500,117000,NA,47700,35850,18900,65200,55500,247000,100200,38050,22150,99800,5600,13650,47650,38537,46700,91000,17200,635000,95100,44400,3385,18800,4220,7160,5080,6390,79900,48250,1103000,7850,6090,5150,11750,NA,16500,45300,143000,13300,14700,5400,30700,NA,53000,11850,87287,52900,20050,34500,49650,32250,141500,12350,11400,21800,150100,13500,19250,85500,18800,13678,13900,41300,70200,38500,35300,18350,234500,21900,90000,9540,14000,27700,21850,103500,76500,19250,27050,36650,8660,22700,221500,11250,61200,4830,46950,15000,22000,29800,7960,87200,68500,11600,21000,84033,8910,121500,54000,5280,93600,35450,34300,16250,14200,88000,12600,159000,34500,21400,10550,4070,30450,21450,18600,23850,10400,66200,11900,63600,24350,32900,33250,35000,45950,25550,25850,19950,12800,3270,23050,50100,34200,3635,52900,43850,2230,30200,47550,42700,6840,25450,84700,44550,12550,2585,27141,30600,16850,36000,92300,36850,33100,28150,21900,30650,2995,13600,15200,56700,55200,581,30500,5920,22500,60400,5930,63300,21550,3485,21650,49350,2140,42900,38000,19800,8410,17350,46200,16050,6260,22350,33900,5970,39700,54400,121500,49150,19550,7329,61600,22150,6890,45300,59300,27750,11850,13400,26750,41700,14700,58117,18450,40605,10050,14900,17950,55300,32100,7230,1305,3610,15550,20150,437000,17750,6170,2045,24750,4425,20000,23400,4700,58900,NA,5080,8889,8970,15150,6480,36404,46950,19500,NA,9600,15800,33800,2020,655,13550,30100,18200,8430,8110,163500,8860,47600,16400,12600,8700,16150,21000,335500,4440,26400,5720,63200,22200,71900,42400,34200,3370,35900,7210,100500,3750,31700,5968,NA,11850,24250,16350,46600,8380,10500,6140,22350,28550,4785,4395,8420,87000,35550,33950,28800,13700,39350,18350,18550,68600,17700,28000,10050,18000,28221,15550,NA,7210,3090,24500,18250,6840,48400,27500,2490,18850,21600,13050,25800,8160,84900,29900,13600,15100,8760,7740,9120,84200,15200,32700,11050,15450,18300,17300,19300,25350,22100,49300,21900,12750,5080,2700,57700,8040,2935,28500,6920,5870,1035,7290,10500,2885,9730,2330,14450,20350,13700,9570,24650,81200,12450,16550,1500,26034,6480,56400,485500,17550,7970,22600,56300,9200,31750,4750,5530,10250,5550,12150,10200,598,9900,19150,10950,29750,2050,5130,8450,5500,85400,29400,16550,803,3485,7760,15375,20250,10050,10800,5520,2715,28900,10300,17200,6060,36350,39500,3080,37202,167000,8370,72600,1710,39250,14700,7620,15500,7850,59000,33900,34850,1125,59200,30750,17000,5050,4530,1460,9670,53200,2765,8380,12900,23800,2610,37200,10150,17400,6510,48750,33550,23900,10000,7280,8580,11250,37850,22000,16100,3890,10000,14850,48700,4425,3205,14900,3230,7490,34100,14400,12050,37450,2845,153500,13600,13250,63900,7800,8580,17800,16250,22500,27000,24639,21300,6300,14550,30100,9110,23300,6730,10400,2095,17750,9770,2775,22500,9670,2620,2595,5450,12800,1125,NA,5750,8620,4150,15800,6050,2220,18000,54700,10800,8000,37100,14850,5370,112000,1615,6080,6170,23600,389,9880,18650,22900,3465,3200,7500,NA,8720,15650,2580,11700,19400,7490,84300,17650,8900,8970,12800,6500,14650,20900,23550,11350,9070,3555,16400,23000,11800,22350,4365,18700,22900,12400,2830,4685,36100,6029,6470,31800,NA,8290,7880,6530,2815,5070,3660,37600,7680,30650,NA,5760,10850,6950,3740,982,3575,7780,12850,5750,31350,30400,2255,107500,8160,22600,NA,8090,21750,68700,12550,3295,4400,3150,8330,769,2395,6420,71643,19950,7960,3810,1740,49300,2850,14000,6450,5490,1085,30900,3135,13150,15400,6970,6600,2355,9030,12050,9690,12450,28900,10700,11450,24700,10100,12850,12500,5780,18100,10750,18350,32650,5540,39550,8100,8870,59900,5350,5340,13050,4990,2995,5550,18650,18100,7790,4070,21900,4120,NA,1115,4985,2900,7250,22950,904,2670,29400,4355,5680,8420,7550,19150,7740,3690,5760,9430,70000,29200,10500,4710,10400,1990,2010,8270,520,10200,NA,798,7080,5520,9800,5360,14750,9650,1630,11150,4845,2105,4685,12150,2500,15350,2045,10400,160000,9410,63900,7800,4575,3340,8040,4250,9020,14550,7290,NA,24950,8900,7100,2620,15850,7530,13350,1085,38100,9900,15000,7430,29127,12250,3605,20000,4575,29700,7080,4480,12550,7370,1185,3780,4520,16700,1975,11550,218,17600,4750,868,8510,11000,12150,12750,7030,2270,10700,13450,3825,7420,1050,1620,1960,570,29650,11650,3750,7410,9150,12350,2850,2495,3950,NA,5730,5400,5480,239000,29000,2855,4065,10050,14850,16950,8539,2900,22700,1475,1165,5400,4125,12450,25650,6110,1930,2000,8210,3995,11150,1580,2340,10000,13300,3350,5690,3425,8180,5990,19200,2395,6500,9000,4135,12200,8970,1015,6390,12350,12150,1640,57100,3010,18550,13000,11850,7520,80400,13050,39050,6480,14050,1625,20700,1945,14900,3750,14800,3460,12550,1040,5450,16200,13700,5690,1400,4565,5270,1365,1515,6540,7890,1190,7470,9430,2785,841,4520,6100,6990,8385,3380,14250,21800,5850,532,2160,6330,9660,1420,1085,5480,7140,1900,3140,4120,2660,6690,3375,2055,3870,7900,7870,5320,1985,9130,2305,1765,5240,10650,3410,6290,13400,12050,997,1010,5340,1330,3300,3300,6850,22550,15750,29350,5010,1030,9100,9590,13050,3940,46650,256,1070,1325,5050,1660,3520,9290,11650,4480,16700,4460,10950,2035,9800,5190,2015,1625,14050,1290,1700,3220,4270,3760,3020,10750,7730,8918,92500,7310,5810,7320,6480,8050,9420,1040,691,21260,8400,39650,11150,3290,7090,610,2270,6900,7760,1280,14450,9530,NA,2790,2995,15500,5460,1405,10300,8140,2990,168,16450,4200,2450,NA,9870,5440,758,6800,7780,2645,8610,11600,3630,17600,2520,1740,5730,4400,3285,8450,3100,6610,12600,3155,5580,5480,4720,1205,5410,4505,1330,13050,11050,2040,11895,4160,2460,2370,3870,4355,4785,3080,2705,3630,4230,13300,14600,7350,3530,15600,16500,2365,7190,11500,19100,20950,5110,20100,8330,1315,2845,5080,398,3500,5250,6360,961,5280,5560,5150,8490,2595,6220,5290,11800,23850,11650,1045,2970,489,2925,3565,24750,7640,2960,3495,18650,6020,878,2475,4330,13950,15750,3006,2830,2135,23150,5040,7470,1690,81300,748,13700,8630,1785,6850,5260,508,1100,3950,2515,13000,2695,10100,10450,1150,1055,8470,3045,5850,1780,2330,1265,5460,860,2180,4790,6900,7500,1240,4650,15800,816,5030,1520,2255,7780,42550,8450,2460,7450,18200,2890,2220,12300,1720,650,5600,9964,2750,1555,2145,2050,41650,4780,71500,46150,4895,5420,38250,3990,11050,16650,5700,5970,1515,2310,2085,2315,2375,3120,10800,7300,1420,1570,2310,3790,3570,1775,4605,6620,8160,6780,3980,4510,24150,1165,3415,1245,5540,3480,9340,38550,1460,13750,2980,12100,988,888,5230,1100,3330,2345,33450,2310,1580,11450,3245,3310,3005,1595,2725,2780,7120,4830,4460,2270,2410,3975,8130,7550,2990,106500,7700,5530,1250,6840,5450,149500,3880,4465,6030,4055,6890,15300,6650,NA,4610,2870,1830,9460,3110,9540,8040,10550,2195,11000,4635,17950,6040,1890,5500,6970,3145,3035,562,6340,3280,NA,1705,1640,1855,3510,1190,6250,9490,4855,2430,9480,976,2010,4085,1995,3780,269,3775,2315,779,4850,2940,17150,1230,1670,4170,11450,4750,8000,3800,17950,1300,4015,7630,3320,5383,27650,3105,8210,1330,1100,8040,2835,3415,8090,9160,1770,NA,10850,8020,7440,1145,12950,9930,1175,13100,7920,7100,1815,4365,5030,3155,2760,3150,4960,4635,24700,7420,4010,18550,1905,9632,6610,2220,5410,4910,3105,2350,7040,5570,4960,5240,2190,7710,5420,7780,2650,1255,2160,1240,2920,33800,16026,11700,7560,705,8480,8370,5850,6640,1185,1260,3665,NA,4665,9140,8850,517,5320,3905,22150,6670,27300,2640,1910,7010,922,2530,4605,1915,3195,3900,1570,10150,5540,2385,4240,12850,1840,6570,10500,1255,1065,8050,16400,4820,5650,4800,4225,7200,831,2540,3060,2735,6340,3180,2765,2655,11600,6430,5230,5930,3220,1470,2400,106500,835,2685,2765,2950,704,8370,2230,1635,1785,9360,3360,8180,3150,3795,4760,7780,725,937,2210,6200,4835,1410,3975,2215,5840,1235,11350,5690,1160,3930,4065,1655,5060,5250,9170,6150,417,4105,6160,3075,2525,13000,2770,4045,1240,14000,3695,1340,1350,3410,3920,8910,4090,2715,4154,1475,9150,1460,4230,2085,5690,5920,5010,5640,3440,2050,16750,NA,8080,2100,1475,20650,4530,1880,1465,750,2595,57400,5560,3985,7850,8350,8161,2480,4745,4380,4025,4490,6660,4400,3665,2505,14550,2005,NA,5640,8180,3715,1070,3740,21200,2875,6300,5370,1720,12700,4600,425,3000,2195,16750,5420,2010,3970,1655,988,2265,63600,3732,1075,2170,6360,1600,4960,1855,2720,2570,3685,16000,3960,1365,1210,4150,16200,4800,4890,2465,1660,4380,7870,5630,507,3140,949,2764,1580,1737,724,2960,1915,4290,5030,1325,4115,2975,3855,1025,1640,1630,368,5470,8690,4940,4320,3440,4595,2245,5630,2175,7190,2450,9880,6430,1035,1245,1865,18850,5010,1600,3185,1385,6560,6840,2700,3085,1230,2320,14450,3175,5320,4900,1340,4170,7040,4045,2990,6200,5180,867,10450,2330,5500,4790,2820,2030,6060,171,3400,1935,787,8630,4700,14950,856,1475,4560,4050,5600,739,1420,2015,3500,1680,3180,6333,10650,1945,5880,9250,7870,5557,2950,1855,1410,917,8220,4810,NA,5450,4400,3590,4775,3245,599,1860,407,8590,1820,7210,628,1790,10550,4480,1845,4605,5950,2165,386,1285,1710,5500,2095,521,1020,2640,1810,2650,1755,1310,1185,2705,1230,1290,2300,492,1100,4195,6280,2360,1625,10800,3720,3305,5480,3455,1985,1120,9800,3325,NA,985,4550,1240,3661,3345,1340,1560,1550,6520,11700,720,7150,2305,2630,2070,2010,1615,5010,3465,839,12300,4785,8330,1135,8650,4230,1070,340,4430,685,1320,771,5020,4055,3330,6440,6560,1275,2565,1610,2680,5920,1780,2950,5600,9000,856,5400,9040,1225,4350,6880,368,1480,2670,694,5530,2125,2070,3315,3060,738,4265,6030,3550,9470,3285,2250,3205,1100,2790,1225,3730,8600,1875,6100,3055,2225,606,5830,3870,3540,1580,1370,2070,545,2115,2965,3800,4205,2770,1735,2320,299,3160,6430,2830,1410,1110,2435,1305,3875,2290,2280,1570,4795,2720,2230,6850,3745,6490,3560,1010,2430,469,3760,2280,4405,1370,2170,1780,2730,3700,1315,1225,2340,15050,3880,2640,7080,3300,3880,1800,13400,850,1050,6760,4540,639,2445,6000,1575,2445,17500,3948,3780,2725,1555,2115,5660,3165,20350,2155,1995,4035,3680,11868,7550,2255,2745,1560,2220,1175,432,2050,1655,2115,3530,3030,423,8790,495,1810,1440,12300,2610,3000,4860,3755,2930,1234,3740,2550,4715,3935,5970,806,1900,6130,3030,2730,744,4895,5600,1560,923,1475,983,1940,2825,1000,5850,1320,4945,1490,3795,4050,5680,2790,1040,2985,610,709,2060,1555,871,3700,2525,1990,13150,3290,4500,2235,392,710,789,5460,3295,1130,902,589,3865,3230,3120,1220,7980,282,3545,4330,20750,2295,11250,11750,225,2430,847,150,2480,2915,6850,1240,4915,6230,5720,1540,4220,407,914,3465,333,4480,2930,3110,2890,1985,2920,2710,6680,453,9300,783,2430,2185,2640,16550,3020,2940,483,2620,4175,22400,485,805,4860,2665,2550,2255,1445,465,3740,4980,3070,2655,56400,2920,638,1310,1755,2215,2815,3675,170,18150,1905,549,8880,464,5576,2670,820,834,1125,406,750,3325,2070,701,1745,536,685,408,387,998,155 -"2019-10-28",51300,82900,157000,398000,121500,237000,302000,191984,1246000,211500,97400,42900,43650,237000,229500,25250,257000,41100,204500,70900,140000,155500,513000,102000,161000,69200,68800,221000,33850,117000,104000,127500,87100,439500,12000,69939,53647,234000,26850,89600,12100,31350,11950,13800,13800,154000,353500,7220,131000,7770,42950,34100,50800,104500,76200,33450,69900,125500,37000,32600,16750,230500,95700,126000,164600,322605,12250,115000,51400,32450,34250,47850,155500,39900,37600,17000,229500,39050,57100,92500,211088,187500,29900,26000,82300,5950,25100,212500,70900,228500,30100,42767,67500,30950,70900,7040,4625,56800,18850,27600,4680,28000,38400,25750,76000,315343,570000,18500,2320,74100,4545,45650,44800,94000,32250,18350,181500,90400,64300,182600,39850,372000,69800,24100,33700,33850,76500,17700,49900,148500,35900,200200,12700,42650,64700,58400,84300,16550,117500,NA,48300,36100,20550,66300,57300,247000,98000,31450,21900,99800,5820,13750,49600,38680,46250,93600,17350,645000,96000,44300,3385,19700,4250,7060,5240,6380,79200,52300,1106000,7820,6140,5380,11750,NA,16350,45100,144500,13100,14900,5400,31100,NA,53200,12800,88050,53200,19900,33950,47950,31950,143000,12500,11350,22100,150600,13650,19650,86800,17600,13774,14150,43900,70100,38750,35400,18350,237500,22150,89900,9610,13900,27750,22050,104000,76500,19600,27250,36550,8640,22550,219500,11150,62200,4775,47450,15100,21750,29600,7990,86100,69100,11600,20750,83735,9050,121000,52800,5260,93700,34900,34700,16650,14050,88100,12550,159000,34400,23300,10600,4100,30450,21700,18450,24000,10550,68700,12150,66900,24150,32450,33750,34600,45600,24350,26000,20800,12750,3280,22500,50700,34100,3740,54000,43400,2210,30450,47900,42450,6200,25650,85700,44700,12550,2585,27384,30300,16800,35000,89600,37550,32950,28800,23400,31600,3065,14100,15150,56800,57000,590,30300,5890,22350,59200,6030,62900,21500,3530,21400,49000,2135,43700,37050,20800,8760,17500,47100,16300,6210,22700,33600,6100,39650,54300,122000,48600,19800,7319,61900,22450,6980,44400,59800,28100,11900,13450,26800,42200,14750,55104,18400,41787,10000,15300,18300,55900,31700,6800,1285,3665,15500,20400,433500,16250,6120,2050,25000,4525,19200,23400,5040,59700,NA,6100,9838,8960,15350,6440,37930,47550,20600,NA,9580,15800,33150,2050,656,13000,31050,18350,8410,8270,164000,10550,48600,16550,12850,8700,16200,21200,335000,4415,25750,5650,64400,22550,72000,42150,34000,3430,36100,7120,99500,3800,30700,6056,NA,11950,24900,16500,47600,8450,10700,6430,22300,28700,4850,4485,8450,86800,35100,34700,28900,15200,39350,18450,17050,67700,15800,28150,9730,17450,28460,15350,NA,7290,3113,24300,15500,6910,48000,27550,2320,19300,21950,13250,25900,8390,84800,29950,13750,15050,8980,7810,9090,83900,15200,32500,11150,15300,18700,17000,19350,25250,22100,49450,22350,12650,5510,2695,58200,8040,2980,28100,7600,5890,1045,7290,10700,2870,9680,2390,15000,20500,14100,9650,24950,81400,12250,16900,1500,25499,6420,54500,484500,17350,8260,23050,57000,9660,31350,4880,5630,10200,5430,12050,10150,599,10050,19150,11600,29850,2005,5170,8490,5520,85600,29400,16100,811,3560,7710,15614,20000,10000,10350,5580,2730,28850,10300,17800,6200,36000,36950,3180,37884,170500,8330,72200,1715,38400,15100,7750,17600,7940,59000,34250,35800,1225,60900,31600,16900,5010,4515,1505,9000,53400,2710,8310,12900,24300,2610,36450,10250,17050,6650,48500,33650,23850,10050,7250,8450,11100,37500,22250,16700,3960,10050,15100,48800,4665,3210,15000,3310,7410,34150,14300,12300,37350,2850,154000,13750,13500,63900,8080,8930,18050,16450,22800,27900,24294,21550,5950,14500,30400,9160,20200,6620,10550,2095,18450,10200,2840,22300,9660,3205,2695,5450,12700,1125,NA,6310,8440,4160,16550,6130,2170,18050,55000,9600,8120,37200,14500,5420,116000,1590,6080,6130,24850,394,9710,18500,23100,3485,3170,7650,NA,8670,15700,2675,11600,19600,7520,84300,17900,9550,9350,12900,6550,14200,20900,23000,11300,8930,3580,16500,22950,11950,22400,4460,18800,22850,10950,2795,4750,35450,6019,6650,32050,NA,8350,7890,6740,2795,5060,3745,38600,7640,30900,NA,5880,10900,6780,3760,988,3610,7710,12800,5750,30250,30400,2270,109500,8400,21900,NA,8090,21650,72500,13000,3440,4575,3120,8310,780,2430,6160,70955,19800,7870,3820,1760,49000,2850,14300,6250,5520,1090,31000,3265,13150,15800,7070,6700,2350,8800,11800,9690,12350,28900,10750,11450,25500,10850,12950,12550,5820,18200,10800,18150,32500,5840,39500,8150,8950,60800,5540,5580,13300,4860,3040,5700,18650,18450,7770,4070,21900,4555,NA,1110,5050,2925,7270,21950,925,2590,29500,4280,5650,8140,7450,19100,7740,3760,5850,9550,70400,28800,10800,4755,10400,1990,1980,8600,521,10200,NA,795,7080,5610,10250,5480,14850,7990,1620,11550,4790,2165,4810,12350,2515,15100,2035,10850,155500,12200,63500,7780,4620,3330,7980,4265,9080,14650,7190,NA,26402,8930,7120,2385,15950,7610,13300,1065,38500,10200,15000,7450,28364,12250,3700,19850,4570,29700,7060,4540,12600,7550,1145,3790,4500,16700,2020,11550,218,17700,4780,868,8600,10750,12050,12650,7120,2310,10800,13550,3855,7490,1045,1585,1965,572,29350,11850,3725,7380,9190,12350,2840,2510,3725,NA,5740,5640,5470,237500,29550,2815,4155,10050,14750,17500,8490,2930,21350,1450,1210,5400,4070,12900,25300,6110,1930,1965,8250,4005,11250,1580,2355,11200,12800,3390,5710,3470,8200,6020,18900,2410,7000,9340,4150,12300,9380,1025,6380,12200,12200,1660,57600,3010,18750,12800,12200,7450,82500,12900,39050,6310,14400,1620,20750,1990,14900,3760,14600,3535,12550,1150,5290,16100,14000,5910,980,4785,5300,1370,1540,6530,7890,1180,7410,9510,2770,839,4510,6120,7050,8473,3375,14350,21850,5760,550,2155,6090,9690,1420,1070,5580,7120,1975,3195,4050,2780,6540,3380,2030,3840,7870,7870,5310,2000,9050,2290,1785,5190,10550,3430,6540,13250,12100,1005,1000,5390,1335,3295,3180,6700,22600,15300,29350,4875,1035,9560,9640,13050,3965,44000,253,1060,1335,5010,1615,3560,9310,11600,4480,16550,4420,10850,2020,9850,5160,2080,1660,12800,1300,1840,3210,4510,3680,3025,10750,7900,9036,92300,7210,6230,7330,6530,8170,9330,1035,705,21260,8290,38800,11100,3315,6990,615,2325,6830,7790,1265,14650,9540,NA,2780,3000,14950,5670,1395,10700,8170,2985,172,16350,4205,2360,NA,9400,5640,741,6810,8290,2720,8870,11450,3615,19950,2645,1735,5780,4465,3250,8440,3095,6880,12550,3035,5560,5540,4680,1220,5450,4825,1335,12800,11100,2050,11758,4125,2465,2380,3950,4390,4800,3105,2715,3650,4280,13400,14800,7440,3495,15550,15900,2390,7200,11350,19150,20950,5150,20550,8340,1315,2775,5130,403,3620,5440,6510,975,5340,5480,5160,8180,2590,6150,5330,11900,22700,11550,1060,2970,502,2895,3565,24800,7780,2940,3495,18000,6160,877,2460,4375,13900,15950,3036,2830,2125,23350,4990,7480,1675,81500,720,15050,8700,1865,6890,5010,509,1070,3905,2520,13000,2800,10500,10300,1155,1055,8250,3085,5840,1760,2385,1265,5470,886,2525,4700,6890,7290,1290,4725,15850,833,5000,1525,2240,7790,42550,8300,2445,7580,18150,2910,2220,12200,1730,643,5610,9915,2755,1565,2155,2070,40350,4755,71500,46400,4845,5510,37950,3905,11050,16750,5670,5980,1630,2290,2060,2330,2355,3060,10350,7310,1370,1585,2275,3795,3295,1770,4510,6890,7730,6790,3985,4550,24100,1185,3460,1245,5550,3490,9370,38500,1475,13100,2980,12200,1020,912,5130,1120,3375,2190,33000,2300,1635,11150,3245,3290,3100,1640,2745,2780,7060,4840,4585,2285,2515,3940,8170,7760,2990,105500,7760,5600,1245,6970,5530,150000,3885,4505,6030,4035,6700,15550,6830,NA,4535,3040,1855,9850,3105,9520,8000,10650,2195,10150,4675,18100,6050,1890,5500,7080,3200,2950,562,6840,3320,NA,1690,1630,1850,3505,1185,6520,9340,4815,2480,9570,975,2010,4065,1980,3780,264,3780,2255,776,4840,2945,17150,1195,1690,4170,11500,4765,8050,3785,18400,1285,4050,7850,3305,5343,27400,3150,8240,1340,1100,8040,2830,3495,8090,9220,1770,NA,10850,7980,7400,1120,12900,10350,1170,12950,7870,7240,1815,4380,5070,3150,2745,3192,5200,4635,24700,7351,4325,18500,1890,9672,7000,2270,5400,4920,3060,2355,7200,5590,5040,5220,2205,7710,5420,7900,2550,1260,2215,1260,2945,33400,15776,11450,7620,708,8380,8680,5970,6600,1235,1265,3800,NA,4645,9640,9100,516,5450,3905,21600,6760,27400,2650,1900,7010,943,2580,4145,1885,3390,3915,1560,10150,5480,2385,4300,13250,1860,6500,10400,1240,1095,8010,16200,4870,5700,4820,4350,7200,855,2535,3060,2745,6370,3225,2895,2685,11950,6420,5380,5960,3220,1495,2445,104500,843,2710,2730,2940,704,8300,2215,1635,1780,9820,3335,8450,3080,3800,5050,7950,728,904,2235,4820,4740,1430,3965,2175,5800,1260,11300,5810,1160,3965,4095,1635,5260,5240,9280,6010,419,4065,6140,3085,2505,10850,2765,4095,1215,14200,3700,1335,1340,3390,3915,9000,4100,2715,4194,1415,9190,1460,4285,2085,5800,5970,5010,5670,3420,2065,17150,14300,8280,2090,1480,20550,4590,1900,1485,742,2645,57300,5490,3995,7830,8340,8171,2520,4855,4390,4015,4690,6670,4505,3700,2535,13900,2085,NA,5630,8180,3765,1080,3725,20600,2895,6230,5190,1750,12900,4440,441,3085,2225,16800,5430,2050,3965,1625,999,2265,63600,3771,1080,2180,6260,1620,5000,1885,2745,2560,3720,15450,3890,1370,1210,4080,16550,4995,5020,2520,1650,4370,7910,5660,514,3130,956,2788,1590,1631,725,2945,1900,4310,4960,1340,4110,3250,3965,1025,1640,1630,356,5470,8700,4915,4435,3390,5970,2280,5630,2185,7200,2610,10500,6490,1040,1250,1950,19100,5160,1535,3195,1430,6600,6880,2695,3065,1260,2325,13700,3120,5500,4900,1354,4230,7220,4000,2995,6130,5220,861,10500,2500,5650,5050,2835,2060,6180,173,3510,1880,787,8860,4730,14800,964,1465,4575,4170,5460,723,1465,2050,3510,1695,3190,6405,10700,1900,5790,8570,7970,5373,2970,1865,1390,917,8180,5260,NA,5390,4485,3590,4765,3220,595,1850,407,8500,1800,7130,630,1780,11050,4420,1850,4565,5970,2155,375,1285,1715,5440,2090,529,1010,2625,1810,2660,1995,1365,1190,2680,1220,1295,2345,493,1105,4250,6280,2375,1625,10950,3740,3290,5460,3480,2015,1145,10250,3315,NA,981,4540,1270,3688,3490,1340,1640,1580,6550,11500,711,7720,2310,2640,2050,2035,1620,5050,3485,839,12350,4770,8220,1150,8910,4250,1025,342,4430,711,1315,793,5220,4085,3330,6380,6880,1240,2580,1575,2710,5910,1905,2875,5550,9320,850,5350,8800,1225,4140,6910,364,1480,2845,687,5560,2000,2345,3230,3070,744,4170,5940,3560,8950,3300,2250,3250,1100,2790,1240,3585,8800,1860,6070,3010,2240,622,5870,3870,3550,1580,1385,1930,537,2115,2950,3620,4275,2755,1725,2300,304,3165,6430,3005,1360,1090,2455,1390,3890,2305,2150,1550,4755,2670,2245,6790,3765,6470,3595,1020,2445,463,3785,2260,4400,1375,2190,1665,2770,3770,1320,1255,2355,15000,3865,2640,6940,3330,3780,1755,13450,849,1070,6620,4555,639,2460,6150,1595,2370,17600,3953,3780,2685,1590,2155,5690,3175,20300,2225,1980,3975,3720,11964,7600,2250,2695,1560,2235,1230,433,2080,1670,2140,3530,3040,423,8840,495,1810,1435,12200,2690,3035,4800,3750,2925,1244,3735,2565,4735,3935,5980,803,1900,6120,3150,2710,717,5000,5630,1600,922,1505,977,1945,2800,1000,5830,1320,4945,1490,3760,4140,5800,2885,1040,3000,610,709,2065,1575,874,3670,2500,1985,13100,3195,4590,2235,385,714,788,5550,3290,1185,884,566,3900,3100,3105,1210,8070,276,3925,4340,20950,2265,10800,11750,225,2465,848,150,2525,2900,6490,1345,4925,6260,5690,1550,4125,393,914,3120,335,4645,2905,3055,2900,1970,2855,2740,6680,452,9400,782,2495,2200,2630,16600,3045,2970,479,2625,3965,22050,485,805,4770,2665,2855,2270,1425,456,3735,5130,3100,2630,56400,2980,630,1390,1775,2250,2620,3715,168,18050,1915,550,9510,458,5741,2665,774,783,1085,400,749,3380,1985,701,1740,536,724,408,387,998,155 -"2019-10-29",51100,83000,153000,400500,122500,237500,300000,196282,1224000,212000,98500,42600,44000,235000,228000,25100,257000,42700,204000,72200,139500,161000,513000,101500,162500,69500,69000,221000,34450,117000,102000,128000,86400,439000,12100,71535,54124,233000,26750,90300,12050,31650,12000,13800,13700,154000,352000,7200,160900,7700,43600,33950,50500,104000,75100,32950,69300,127000,37000,32550,16800,226500,94800,126500,164500,328989,12200,115000,51800,32050,34100,47700,153500,39700,37000,16850,233500,38800,57400,91400,211088,185000,29400,25700,82800,5940,24800,212000,71600,227500,29900,43209,73500,30550,71400,7010,4570,53900,18700,27950,4645,27700,38150,26250,75800,320403,564000,18800,2320,75900,4475,45000,44250,96600,33700,18550,189500,93400,62700,183700,38950,368000,69900,23800,33100,33500,76500,17600,49450,149000,35950,193900,12500,42450,63700,57700,84500,16600,117000,NA,50000,35500,20500,65400,57000,242500,96600,34400,21900,99000,5810,13550,50100,39251,47500,93100,17100,625000,94700,45050,3350,20150,4275,7050,5200,6240,79500,51200,1093000,7930,6070,5320,11450,NA,16000,45550,148500,12850,14750,5380,30850,NA,52800,12450,87668,53400,20000,34400,48200,32100,142000,12400,11750,22700,149500,13600,19400,86300,17200,13822,14850,43700,71700,38350,35700,18150,233500,22200,90100,9460,14700,27850,21650,102500,76500,19150,26900,36650,8560,22350,222500,10700,62000,4780,47700,15400,21550,29800,8020,86700,68200,11900,20750,82843,8880,120500,52200,5230,92000,34950,34700,16400,14050,86700,12300,160000,34200,22400,10600,4085,30000,21650,18550,24350,10450,69700,12100,67500,24700,32150,33450,34200,47550,24000,25700,20650,12850,3290,23200,50900,36500,3700,53700,44000,2170,29150,48000,41850,6270,26550,85700,44150,12500,2610,27481,30300,16650,35250,88800,38150,32850,28850,22700,32050,3130,14400,15800,56000,58600,585,30700,5810,22350,59500,6070,63000,22100,4585,21600,48900,2135,44000,36900,20600,8740,18800,47500,16100,6290,22850,34200,5970,38450,54200,119000,48300,19400,7290,62400,22600,6980,43700,59700,27550,11300,13800,27000,42150,14800,58603,18500,41287,10000,14900,18400,56300,31850,6720,1285,3895,16150,20550,432500,16600,6130,2025,24900,4545,19350,24050,4830,60700,NA,6350,9364,8890,15050,6720,37538,46800,22600,NA,9550,16000,33050,2175,659,13150,30900,18150,8440,8250,168000,10600,47950,16700,12750,8690,16700,21000,333500,4370,25850,5760,67900,22250,71800,42550,33800,3430,36050,7230,99100,3790,29950,6046,NA,11950,24900,16400,46500,8530,10700,6490,22250,27950,4780,4465,8400,85600,34600,34100,28900,15450,39000,18250,17850,67700,16300,28350,9630,17400,28221,15650,NA,7400,3099,24600,15350,6890,47200,27350,2460,18950,21650,13100,25650,8320,85300,29950,13600,14850,9120,8200,9020,83600,15150,32500,11000,15050,19150,16650,18900,25150,22150,48850,22150,12850,5900,2630,56500,7900,2810,28150,7470,5860,1095,7260,10400,2870,9680,2330,15100,20400,14200,9670,24850,81200,12750,16850,1480,25596,6550,52200,480500,17600,8140,22900,56500,9750,31250,4810,5630,10450,5250,11700,10000,599,10150,19150,11600,29900,1960,5160,8500,5530,85600,29450,16250,808,3530,7780,15375,19300,9910,10300,5510,2695,29000,10200,17600,6200,35500,37950,3095,37202,170500,8400,71400,1725,38400,14450,7690,16850,7920,59000,33850,35300,1195,59200,31100,16650,5010,4520,1440,9700,53700,2650,8440,13100,24400,2685,35900,10250,17600,6610,48200,33700,23600,10000,7260,8460,11150,35400,22450,16350,3995,9990,15250,48750,4770,3225,15000,3315,7190,34250,14650,12550,37350,2840,153000,13700,13500,63200,7930,8820,18050,15900,22950,28900,24985,21500,6060,14550,29800,9220,20100,6590,10350,2100,17950,10050,2890,22850,9650,2995,2750,5410,12700,1130,NA,6730,8540,4170,16650,6150,2160,18000,55300,9600,7860,37900,14700,5420,116000,1600,6100,6050,23250,391,9610,18650,23250,3520,3175,7670,NA,8670,15800,2850,11600,19600,7540,85900,17650,9600,10000,13100,6800,14100,21050,24550,11300,8970,3580,16550,23300,11800,22350,4405,19000,23100,11000,2850,4750,36800,6010,6640,30900,NA,8300,7690,6750,2975,5100,3745,38000,7690,31050,NA,5900,11400,7050,3770,980,3640,7910,12700,5750,29850,30500,2270,109500,8410,20300,NA,8400,21300,71200,13150,3405,4495,3110,8300,820,2435,6230,70660,19800,7970,3970,1745,48650,2980,14750,6310,5500,1105,31050,3250,12800,15150,6910,6790,2360,8800,11750,9650,12250,29400,10850,11400,25500,10700,12850,12400,5730,18300,10750,18150,32700,5800,39000,8190,8880,59900,5580,5600,13200,4875,3135,5760,18350,18450,7730,4055,21600,4325,NA,1115,5060,2975,7300,24650,928,2615,29500,4300,5500,8290,7510,19200,7740,3730,5780,9720,70800,29000,10600,4790,10350,1970,1985,8410,521,10300,NA,793,7080,5570,10300,5440,14850,8210,1665,11350,4745,2155,4815,12350,2405,15200,2065,10850,154000,12150,63100,7750,4630,3325,8140,4210,9000,14550,7230,NA,26302,8770,7090,2405,16050,7600,13350,1115,39750,10650,15000,7290,28459,12300,3890,19900,4680,29700,7100,4590,12650,7540,1140,3785,4490,16150,1875,11050,221,17700,4790,866,8290,10950,11900,12800,7260,2315,10800,13650,3810,7590,1055,1635,1965,576,29850,11950,4090,7350,9310,12350,2890,2530,3825,NA,5740,5520,5480,236000,29500,2890,4210,10600,14750,17400,8422,2975,20650,1460,1210,5440,4240,12750,24700,6130,1935,2020,8260,4030,11550,1820,2345,11800,12450,3390,5900,3520,8220,6260,19350,2430,6910,9540,4120,12300,9300,1010,6360,12250,12100,1670,57700,3190,18950,12600,12700,7780,82100,13400,39150,6310,14350,1515,20550,1955,15050,3775,14900,3510,12350,1150,5330,16200,14200,5870,1055,4815,5300,1380,1535,6490,7880,1180,7490,9570,2785,836,4545,6160,6740,8375,3370,14300,21900,5790,542,2120,6360,9690,1420,1085,5740,7180,2095,3220,4045,2705,6560,3390,2040,3900,7870,7900,5340,2050,9040,2290,1770,5170,10550,3485,6690,13300,12150,1015,1020,5670,1370,3300,3335,6830,22400,15400,29300,5150,1050,9820,9470,13000,3990,41850,250,1070,1360,5570,1620,3550,9360,11650,4480,16100,4430,10900,2080,9790,5240,2115,1575,11650,1295,1735,3335,4600,3615,3015,10450,7850,9016,93100,7100,6040,7300,6590,8250,9380,1085,708,20980,8360,38500,11000,3400,6940,637,2345,7220,7800,1260,14750,9760,NA,2790,3040,15250,5670,1395,10900,8130,2980,166,16600,4375,2295,NA,9300,5560,774,6820,9000,2730,8940,11550,3635,19350,2695,1730,5900,4525,3250,8540,3100,8940,12500,3140,5430,5510,4585,1235,5490,5200,1350,13650,10900,2050,11621,4125,2475,2385,4030,4435,4815,3105,2695,3710,4310,13450,14650,7460,3430,15600,16350,2505,7240,11400,19250,20550,5140,20550,8330,1315,2910,5180,401,3755,5370,6550,1000,5320,5560,5220,8250,2585,6180,5360,12050,23000,11700,1075,2990,652,2905,3715,24150,8010,2950,3820,18200,6120,872,2445,4425,13750,15600,3063,2795,2185,22950,5040,7560,1720,82000,728,14700,9140,1870,6860,4990,519,1070,3955,2545,13300,2805,10600,10200,1125,1055,8620,3100,5890,1815,2405,1255,5460,878,2340,4645,6850,7750,1345,4780,15900,828,5040,1490,2250,7880,42300,8210,2910,8150,17950,2940,2220,12200,1730,649,5610,10157,2795,1580,2150,2125,41150,4770,70900,46000,4855,5710,38000,3910,12100,16650,5690,6190,1590,2260,2085,2380,2410,3210,10500,7250,1320,1595,2330,3755,3195,1725,4460,6820,7680,6780,3975,4525,24050,1175,3400,1250,5510,3560,9370,38450,1495,12550,2980,12150,1035,912,5130,1110,3390,2365,32900,2310,1630,11450,3240,3260,3080,1610,2755,2780,7080,4845,4585,2295,2500,3935,8210,7740,2990,103500,7860,5660,1280,7020,5510,149500,3915,4510,5990,4030,6740,15350,6670,NA,4565,3070,1755,9750,3140,9780,7880,10600,2195,9820,5060,17900,5920,1885,5500,7190,3240,3015,565,7070,3320,NA,1745,1670,1855,3560,1190,6330,9470,4945,2935,9550,970,2010,4185,1940,3780,264,3750,2220,774,4870,2920,17350,1210,1665,4170,11500,4800,8060,3705,18250,1290,3975,7850,3270,5363,27700,3130,8190,1330,1100,8190,2860,3510,8090,8860,1770,NA,10850,8010,7620,1100,13100,10450,1185,13150,7820,7240,1815,4380,5060,3260,2755,3192,5160,4605,22850,7400,4025,18550,1895,9622,6990,2210,5370,4915,3055,2355,7290,5620,5040,5240,2225,7750,5420,7970,2520,1250,2240,1260,2980,33000,16427,11350,7650,716,8210,8630,5930,6680,1205,1275,3730,NA,4690,9610,9330,515,5540,3985,21400,6790,27300,2655,1875,7010,930,2605,3990,1920,3355,3890,1560,10150,5580,2450,4220,12950,1810,6430,10500,1240,1075,8040,16450,4830,5780,4820,4385,7450,870,2540,3060,2750,6300,3260,2625,2700,12000,6430,5520,5970,3220,1480,2465,105000,840,2740,2810,2920,700,8300,2230,1635,1740,9740,3340,8320,3070,3800,4945,8480,725,907,2425,4750,4510,1430,4060,2060,5770,1250,11300,5870,1160,3960,4140,1755,5190,5290,8920,6070,422,4270,6050,3140,2490,10150,2710,4155,1220,15100,3710,1320,1335,3415,4080,8980,4265,2730,4244,1415,9200,1460,4300,2095,5850,6140,5040,5720,3450,2080,17100,13400,8200,2125,1465,20900,4520,1905,1550,781,2645,57300,5840,4000,7790,8300,8152,2540,4925,4375,4030,4675,6690,4480,3655,2525,13350,2175,NA,5650,8120,3840,1100,3740,20800,3000,6230,5290,1765,13550,4695,455,3045,2285,16800,5420,2070,3990,1620,1005,2275,64100,3805,1115,2205,6260,1725,5030,1945,2715,2570,3655,15000,3940,1385,1210,4075,16500,4840,5030,2520,1645,4410,7980,5580,516,3202,958,2783,1595,1660,734,2960,1905,4350,4965,1355,4095,3060,3945,1040,2130,1630,353,5530,8720,4935,4455,3540,7760,2270,5630,2200,7100,2465,10500,6500,1060,1260,1900,19300,5140,1460,3555,1400,6800,6870,2695,3035,1260,2300,14050,3075,5570,4920,1354,4345,7280,3980,3040,6190,5180,856,10350,2460,5550,5060,2870,2070,6330,173,3585,1880,787,8820,4740,14800,931,1480,4585,4185,5830,751,1510,2100,3520,1690,3160,6376,10650,1985,5820,8540,8080,5490,2980,1850,1585,917,8070,5570,NA,5350,4500,3590,4680,3220,595,1840,414,8550,1830,7220,643,1775,11050,4365,1870,4565,5990,2200,371,1295,1680,5460,2120,528,1005,2635,1810,2745,1950,1400,1215,2690,1230,1295,2325,497,1110,4150,6280,2410,1640,10750,3725,3320,5600,3560,2025,1145,10700,3340,NA,984,4630,1270,3706,3465,1350,1645,1585,6550,11850,715,7860,2315,2630,2065,2190,1630,5010,3475,839,12200,4680,8210,1260,8980,4270,1050,341,4530,732,1295,778,5320,4170,3330,6670,6700,1245,2610,1575,2695,5940,1965,2900,5540,9340,887,5380,8620,1225,4065,6800,375,1480,2845,687,5570,2155,2310,3255,3090,739,4085,5920,3560,8660,3295,2250,3270,1105,2785,1250,3560,8680,1965,6090,3080,2185,636,5900,3740,3565,1570,1390,1750,516,2065,2860,3765,4295,2735,1705,2350,300,3270,6430,3000,1350,1050,2455,1340,3875,2340,2105,1495,4750,2690,2270,6840,3700,6000,3580,1010,2500,451,3600,2295,4305,1405,2185,1700,2760,3830,1335,1270,2425,15000,3900,2650,6930,3360,3765,1750,13550,853,1075,6650,4530,639,2485,6120,1595,2330,17500,3982,3810,2660,1590,2135,5690,3180,20150,2225,2000,3930,3735,11819,7610,2220,2700,1580,2215,1220,432,2020,1675,2160,3505,3070,423,8890,495,1820,1405,11700,2680,3325,4810,3715,2980,1268,3730,2545,4870,3960,5990,804,1940,6060,3145,2760,740,4985,5630,1590,919,1495,970,1935,2800,1000,5820,1335,4945,1490,3850,4120,5740,2910,1025,3000,610,712,2035,1590,883,3615,2525,1990,13500,3300,4765,2235,386,719,755,5520,3355,1140,917,570,4005,2890,3155,1230,8050,273,4000,4330,21300,2235,11050,11750,227,2495,847,150,2555,2910,6610,1315,5000,6450,5700,1550,4130,399,914,2915,330,4890,2910,3120,2980,2000,2850,2715,6680,451,9530,781,2545,2180,2630,16700,3045,2950,503,2635,4110,22200,485,805,4875,2665,2785,2245,1400,461,3815,5200,3150,2645,56900,2970,638,1365,1775,2260,2575,3715,169,18150,1830,527,9480,462,5576,2605,753,784,1075,412,755,3385,1990,701,1745,536,739,408,387,998,155 -"2019-10-30",50400,81500,154500,397000,122500,238000,305000,194850,1247000,211000,97300,42450,43150,234000,230000,25850,256500,42300,204000,70700,138000,184000,519000,101500,159000,69100,68500,218000,33800,114500,101500,122500,88000,438500,11800,84306,53171,227000,26600,90500,11800,31650,11650,13800,13500,151000,344500,7170,170000,7250,43000,33650,49900,105000,78400,32000,68200,123500,36700,31450,17750,226500,94300,120000,165800,329480,12100,112500,50900,31450,33850,48850,153500,39350,36950,16150,239500,38850,57500,92700,211567,183500,28600,25450,81600,5860,24450,218800,72600,224000,31250,42816,76400,30850,69500,7010,4520,52900,18350,28150,4520,28200,38300,25700,74600,315343,567000,18750,2260,73700,4440,43150,44150,95700,32900,18400,196500,94900,61500,180000,37650,366600,69500,23550,32950,33150,75100,17500,49150,149500,35950,191000,12500,41300,62900,57300,83700,16250,119000,NA,47750,35550,22500,64500,55800,240000,93000,34500,21550,95700,5810,13400,51300,38489,46850,91500,17150,610000,94000,47050,3305,19600,4270,6970,5150,6240,78700,51700,1106000,7860,5960,5370,11200,NA,15950,44650,139500,12800,14900,5330,30900,NA,52700,12450,87287,53100,20000,34400,48400,31600,141000,12550,11450,22600,149800,13450,19100,86300,16650,13870,14250,43400,75000,38650,37050,18150,232500,21250,92400,9350,14550,27800,21250,102500,76500,19550,27000,36100,8440,22050,217000,10550,62100,4790,47400,15200,21500,29250,7870,86600,68200,11800,20500,83438,8850,116500,52200,5120,92000,34750,33700,17550,14050,87300,12000,160000,34050,22150,10450,4035,29900,20300,18200,24150,10850,69800,11850,67300,22950,31600,33350,33450,47900,23600,26750,21200,13600,3205,22100,50200,37400,3665,54000,44100,2220,28050,47200,41700,6020,26550,87200,43450,12500,2580,27530,28650,17150,34950,87800,38500,32100,29350,22400,32300,3035,14450,15450,55000,57400,625,29850,5750,22300,59100,5970,62800,21400,4620,20050,48850,2150,43500,35850,20550,8600,18350,46500,16100,6230,22400,33650,6300,38400,55100,115000,48250,19500,7271,61300,22100,6780,41850,58600,26400,11450,13800,26400,41900,14950,56368,19550,41241,9930,15000,19350,56000,31750,8040,1280,3900,16100,21250,432000,16650,6110,2025,24950,4380,19250,23600,4665,60500,NA,6230,9321,8750,14450,6670,38712,45950,22300,NA,9540,15400,33100,2180,653,12650,30600,17650,8310,8100,165500,10350,46950,17250,12600,8610,16700,21100,332500,4305,25700,5540,70000,22100,71800,40600,34500,3340,36100,7050,98800,3670,29900,5978,NA,12100,24500,16450,49000,7990,10700,6410,22100,27500,4660,4385,8130,87200,34900,33800,28600,14900,38600,18300,17000,67800,16250,27500,9810,17000,28174,15800,NA,7310,3103,24500,15300,6870,47050,27550,2320,19450,21200,13550,25850,8270,87000,30950,13350,14400,8930,7950,9000,82800,15100,32150,11450,14600,18900,17850,17500,25250,23200,48600,21850,12850,5630,2665,54900,7880,2675,27500,7200,5960,1080,7120,10400,2825,9700,2280,14900,20100,13900,9500,24300,81400,12400,16750,1445,25207,6420,50400,471500,17050,7930,22850,56200,10750,31250,4770,5530,10050,5200,11000,10000,598,9720,19600,11250,30300,2005,5280,8450,5500,85400,29400,16300,799,3455,7760,15041,19100,9810,9980,5540,2645,29100,10150,18000,6220,35500,38200,3095,37056,170000,8030,70900,1715,37350,14150,7610,17800,8260,59000,32350,35300,1155,59000,31050,16550,4930,4425,1435,9580,53700,2660,8250,12750,23850,2650,35900,10200,17800,6870,47250,33300,23150,10150,7330,8400,11100,35250,22000,16050,3940,10650,15400,48200,4590,3370,15650,3400,7250,33750,15550,12050,38000,2850,153000,13800,13250,62900,7750,8600,17850,15300,22500,28600,24294,20750,5830,13850,29250,9130,21050,6600,10200,2095,17600,10600,2835,22850,9520,2950,2745,5300,12750,1125,NA,7040,8210,4160,16950,6400,2170,17500,55100,8880,7730,37600,14200,5390,112500,1615,6010,5980,22950,387,9670,18750,22650,3700,3145,7540,NA,8490,16050,2795,11450,19550,7490,85500,17500,8990,11100,13750,6960,13900,21600,23600,11400,8720,3565,16350,23800,11700,22200,4355,19150,23100,10550,2760,4650,36750,5971,6360,31300,NA,8170,7450,6650,2920,4975,3805,36550,7700,30200,NA,5800,10900,8230,3720,967,3635,8040,12450,5750,29600,30400,2290,107000,8310,19800,NA,8210,20900,68100,12500,3305,4440,3115,8320,800,2435,6240,70169,19600,7910,3720,1740,47750,3015,14750,6500,5490,1110,31150,3265,12850,15900,6890,6730,2340,8780,11700,9680,12050,28700,11100,11200,25200,10400,12800,12400,5650,18600,10650,17750,32700,5770,39000,8050,8740,59600,5670,5260,12950,4640,3005,5770,18400,18100,7750,4010,21750,4180,NA,1250,5010,2975,7230,26500,912,2580,29500,4225,5510,8240,7100,18950,7740,3655,5710,9810,71100,31250,10250,4835,10300,1960,1965,8300,525,10050,NA,786,7010,5550,9730,5420,14800,8020,1615,11700,4815,2115,4790,12300,2395,15300,2020,10600,150000,11850,62500,7750,4515,3430,8030,4005,8940,14250,7190,NA,25901,8690,6980,2550,16200,7540,13200,1085,38550,10500,15000,7200,28078,11850,3815,20000,4680,29500,7050,4740,12600,7500,1125,3800,4490,16150,1920,11100,219,17500,4775,860,8100,10850,12150,12500,7260,2335,10650,14150,3695,7310,1045,1620,1935,576,29450,11800,4125,7210,9140,12100,2840,2510,3660,NA,5740,5390,5510,236000,29050,2775,4335,10450,14600,17300,8364,2975,20750,1470,1220,5400,4150,12700,23600,6130,1920,2030,8140,4015,11550,1840,2310,11800,12500,3345,5570,3630,8200,6070,18950,2445,6850,9430,4210,12200,9280,1030,6310,12350,12050,1655,57800,3020,18750,12300,15900,7600,82400,12700,39100,6320,14250,1530,20350,1985,15150,4070,15450,3430,12350,1145,6500,16150,14350,5770,1080,4860,5210,1390,1520,6350,7750,1175,7410,9550,2750,844,4500,6090,6520,8247,3370,14250,21700,5900,544,2070,6330,9740,1515,1055,5660,7210,2030,3140,4005,2715,6650,3400,1990,4030,7730,7900,5280,2020,9180,2340,1760,5110,10550,3430,6580,13150,11900,999,1035,5600,1465,3265,3295,6870,22350,15200,29250,5070,1035,10250,9400,13050,3990,41850,251,1070,1370,5190,1630,3600,9300,11600,4480,15900,4435,11700,2095,9780,5200,2155,1560,12600,1265,1760,3330,4545,3745,3000,10000,7850,8761,92800,7060,6520,7280,6750,8240,9110,1065,695,20900,8560,38500,11200,3315,6860,622,2290,6900,7790,1240,14850,9530,NA,2795,2970,14850,5830,1415,10500,8120,2990,166,17200,4530,2255,NA,9180,5450,805,6810,7800,2625,8870,11250,3645,18600,2690,1710,6000,4450,3265,8420,3100,8110,12550,3180,5430,5500,4455,1275,5500,6760,1315,12700,10700,2005,11346,4085,2475,2360,4020,4420,4805,3060,2705,3705,4280,13400,14400,7450,3380,15650,16350,2500,7240,11300,19100,20550,5160,21650,8250,1315,2900,5230,405,3780,5320,6550,969,5240,5510,5100,8060,2585,5980,5370,12000,22750,11500,1050,2970,595,2870,3540,24400,7960,2900,3830,18000,6260,862,2430,4465,13650,15450,3023,2785,2125,22500,4960,7520,1795,83000,711,14050,9110,1880,6820,4780,508,1080,4140,2595,13450,2760,10500,10150,1105,1040,9730,3140,5750,1815,2440,1325,5460,876,2285,4500,6920,7500,1345,4675,15800,823,4980,1510,2200,7760,42300,8420,3115,8230,18000,2975,2220,12000,1715,654,5620,9673,2770,1575,2100,2110,41650,4690,70800,45750,4885,5570,37350,3965,11850,16600,5480,6120,1640,2235,2065,2380,2410,3090,9900,7220,1315,1565,2330,3830,3555,1750,4610,6750,7700,6830,3915,4420,24500,1170,3205,1255,5340,3715,9500,38300,1470,12500,2980,12300,1015,903,5020,1075,3400,2260,32350,2335,1585,10550,3230,3260,3130,1590,2800,2780,7190,4835,4465,2250,2485,3935,7900,7670,2990,103000,7900,6040,1290,6920,5560,149000,3945,4470,6020,4000,7150,15250,7000,NA,4610,3020,1700,9610,3090,9800,7840,10550,2195,10050,4900,17600,5940,1900,5500,7220,3240,3010,559,6800,3340,NA,1730,1690,1805,3460,1230,6270,9620,4925,2925,9540,971,2025,4090,1900,3780,264,3865,2205,775,4865,2930,16950,1220,1685,4170,11500,4980,8340,3745,17950,1305,3935,7670,3175,5343,28550,3065,8250,1330,1100,8360,2825,3415,8090,8720,1770,NA,10850,8020,7480,1075,13200,10250,1170,13000,7690,7140,1815,4280,5010,3415,2750,3133,5150,4550,24100,7291,3970,18500,1890,9543,6990,2145,5220,4930,3000,2335,7300,5600,5020,5210,2220,7730,5420,7950,2490,1265,2225,1290,2995,32650,16226,11500,7630,733,8010,9160,5930,6690,1195,1240,3700,NA,4570,9520,9140,510,5690,3950,21500,6750,27200,2655,1875,7010,921,2610,3815,1910,3200,3885,1525,10150,5440,2495,4220,12800,1835,6310,10350,1225,1055,8060,16350,4755,5710,4800,4380,8250,861,2540,3060,2715,6320,3450,2425,2730,12200,6360,5420,5960,3220,1480,2450,105500,843,2810,2735,2890,723,7950,2220,1635,1700,9470,3285,8250,2995,3840,4880,8400,724,910,2345,4710,4460,1485,4035,1980,5740,1260,11250,5850,1160,3910,4135,1670,5140,5180,8700,6140,425,4565,6080,3535,2520,10400,2675,4195,1215,15800,3690,1320,1320,3425,4095,8850,4400,2725,4229,1440,9120,1460,4245,2095,6400,6140,5020,5700,3400,2050,16900,12900,8050,2100,1455,20800,4505,1905,1515,758,2730,57700,5850,3955,7780,8300,8105,2470,4995,4370,4035,4680,6580,4710,3620,2650,14300,2435,NA,5620,8050,3760,1080,3695,20400,2830,6150,5080,1675,13850,4710,466,3015,2390,16650,5410,2060,3960,1620,1035,2240,63500,3839,1095,2190,6220,1775,5000,1940,2610,2555,3610,14450,3865,1380,1210,4110,16900,4765,4985,2510,1635,4340,7820,5510,508,3168,959,2793,1595,1673,715,3050,1865,4380,4705,1350,4035,2995,3990,1015,2175,1630,346,5420,8620,4970,4380,3490,8380,2255,5630,2175,7080,2375,10450,6490,1020,1250,1890,19050,5050,1490,3520,1410,6760,6800,2670,3035,1255,2300,14000,3025,5220,4890,1363,4280,7260,3895,2995,6110,5080,848,10000,2370,5250,4990,2835,2080,6260,172,3565,1885,787,8730,4650,14650,901,1490,4545,4175,5650,770,1510,2035,3510,1670,3000,6347,10550,1970,5710,8340,7860,5323,2990,1830,1760,917,8070,5340,11700,5360,4500,3590,4650,3145,572,1815,408,8500,1780,7130,640,1760,10850,4380,1890,4485,5990,2150,363,1320,1680,5380,2090,535,1000,2605,1810,2690,1900,1370,1170,2695,1240,1325,2285,498,1100,4215,6280,2425,1630,10500,3735,3395,5580,3580,2050,1135,10200,3335,NA,1036,4590,1255,3710,3395,1350,1750,1565,6710,11550,713,8090,2285,2715,2055,2190,1615,5000,3450,839,12150,4680,8320,1210,8980,4250,1040,327,4640,770,1285,783,6470,4150,3330,6480,6570,1255,2590,1505,2690,5800,2140,2880,5660,9370,865,5260,8470,1225,4140,6740,376,1470,2960,687,5570,2060,2350,3365,3075,738,4055,5820,3610,8180,3280,2250,3185,1100,2745,1230,3640,8970,2170,6110,3035,2110,637,5870,3740,3530,1650,1380,1905,532,2060,2995,3645,4255,2775,1730,2410,298,3265,6410,3005,1335,1010,2380,1335,3860,2325,2100,1505,4765,2690,2240,6710,3695,6040,3575,1305,2485,443,3590,2265,4240,1395,2100,1615,2760,3870,1320,1225,2430,15050,3900,2625,6820,3360,3725,1765,13350,836,1065,6540,4570,639,2520,6120,1610,2325,17450,3953,3735,2595,1435,2160,5710,3110,19700,2295,2000,3915,3745,11819,7670,2230,2575,1580,2155,1200,432,1940,1680,2210,3430,3070,423,8850,495,1835,1400,11650,2745,3075,5020,3795,3110,1305,3690,2530,4815,3960,5880,810,1970,6080,3195,2800,722,5180,5470,1570,918,1480,942,2070,2800,1000,5850,1365,4945,1490,3790,4105,5790,2810,1035,3010,610,706,2070,1560,900,3695,2455,1985,13700,3340,4750,2195,386,709,743,5510,3420,1070,894,571,3995,2940,3160,1215,7870,289,4140,4265,21400,2225,11250,11750,228,2480,840,150,2580,2930,6890,1290,4980,6500,5740,1560,4170,388,914,2875,333,4875,2905,3065,3030,1970,2900,2720,6680,431,9380,784,2500,2180,2630,16700,3020,2875,499,2525,3780,22150,485,805,4875,2620,2905,2225,1385,458,3960,4960,3070,2640,57400,2850,633,1360,1775,2215,2545,3585,171,18200,1870,519,9990,460,5410,2540,753,747,1060,414,760,3500,2025,701,1690,536,702,408,387,998,155 -"2019-10-31",50400,82000,164000,398500,122000,238000,307500,191029,1261000,211500,100000,41950,42500,237000,227500,25450,258500,42550,201500,70600,141500,192000,516000,100000,160000,69400,66900,216500,33700,113000,99700,122000,89900,434500,11750,84405,52504,227000,26500,91800,11800,31350,11600,13450,13650,151000,341500,7150,168000,7250,42950,33550,49650,106000,77500,31800,67800,124500,36500,31050,17800,228500,93700,121000,165000,327516,12100,111500,50500,31500,33600,48050,157500,39300,38000,16350,236000,38250,57600,91000,214918,178000,28150,24750,82400,5860,24900,216600,73400,226000,30300,42816,78000,30900,70000,6950,4395,53600,18250,28000,4510,28450,39300,25250,73900,321084,565000,18650,2230,73700,4355,43450,44350,96800,33250,18500,198500,100500,63400,183200,37800,365000,69200,23750,33150,32600,75400,17500,49750,152500,35800,192500,12450,41800,62900,57700,82700,16100,128500,84500,48500,34750,26050,64200,56200,242000,98300,32900,21250,96300,5810,13300,51200,38108,47250,94100,17000,609000,93800,48150,3295,19250,4230,7030,5330,6140,77800,51500,1097000,7940,5650,5340,11200,NA,15800,44200,137000,13000,15500,5340,30950,NA,53200,13000,91194,52200,20800,34400,48000,31950,140500,12200,11400,22400,148800,13400,19200,84500,16700,13965,14000,43100,79900,38600,37100,18100,229000,20950,101500,9360,14750,28150,21250,104000,76500,19400,26950,36600,8440,22100,214000,10700,61500,4800,47200,15250,21450,29200,7710,88300,69500,11800,20550,83240,9000,119000,53500,5770,91900,34450,33600,17800,14250,88400,11850,160500,33750,23050,10500,4005,30250,20150,18100,24000,11350,73900,11850,67600,22850,32650,33400,33650,48550,24300,26750,21200,13450,3500,22750,49550,37200,3665,52600,44300,2210,27900,45600,42000,6990,26300,92500,43900,12450,2570,28162,27850,16650,35650,90900,40050,31550,28950,22850,32400,3030,14500,15550,55000,64000,637,30400,5750,22200,59600,5880,63400,21250,4500,20500,49100,2210,43250,36650,20800,8620,18450,47400,16000,6140,22450,34750,6150,38100,55200,109500,48250,19650,7376,60900,22400,6810,41150,59500,27000,12100,14150,27150,41750,15200,56271,20400,42514,9950,14900,19300,55400,31300,7720,1245,3890,16350,21900,431500,17150,6110,2005,25000,4490,19500,23550,4440,60500,NA,6620,9234,8780,14900,6600,39102,46100,20700,NA,9540,15300,33100,2200,653,12700,30550,17650,8300,8160,165500,10650,46700,17050,12950,8700,16600,21800,331500,4365,26000,5640,68300,21800,71400,40800,34800,3300,36300,7090,98200,3690,30850,6066,NA,12100,24200,16850,48450,7800,10850,6580,22150,27200,4660,4400,8350,86400,35050,33300,28400,15100,38300,18350,16950,67800,17550,27850,9610,16800,28936,15800,NA,7330,3099,24500,15450,6880,48350,27550,2265,19200,21300,13450,25650,8180,87500,31050,13450,14650,8720,7910,9080,84400,15650,32100,11900,14950,19100,17400,17350,25400,24100,48800,22450,13400,5700,2670,56500,7960,2705,27200,7440,5930,1120,7120,10300,2795,9730,2290,14700,20100,14250,9750,23650,81200,12650,16850,1435,25255,6450,50100,470500,17100,7930,22850,57300,11750,31200,4775,5580,10000,5260,11050,9910,600,9680,20550,11000,30000,1965,5300,8390,5560,83800,29200,16400,804,3465,7670,15136,19350,9870,9500,5650,2640,29000,10050,18450,6430,36000,35850,3125,38177,169500,8200,71300,1735,37800,14150,7610,16550,8470,59000,31300,35050,1165,58700,31150,16650,5000,4455,1440,10400,53800,2705,10700,12750,24450,2635,35900,10050,17800,6850,47350,33350,23250,10000,7230,8400,11050,35350,24850,16200,4010,10400,15250,47800,4630,4000,16500,3350,7290,33800,15750,12500,38400,2815,153500,14650,13400,62800,7640,8790,17650,15250,23100,28450,24689,20550,6050,14000,28300,9030,18850,6640,10200,2055,17150,10650,2920,22850,10050,2950,3140,5330,13300,1140,NA,8000,8080,4150,17650,6720,2185,17650,54700,9180,7830,36850,14250,5350,112500,1665,5960,6120,23200,393,9600,18850,22800,3840,3185,7550,NA,8550,15850,2755,11600,20100,7480,86600,17350,9060,11000,13650,7130,13750,21700,23300,11300,8820,3575,16500,22800,11600,22600,4405,19350,23500,10700,2790,4645,36400,6010,6490,31150,NA,8180,7750,6600,2960,5020,3790,36150,7850,31350,NA,5800,10800,8100,3850,965,3635,8520,12350,5750,30000,30350,2320,108000,8300,20100,NA,8240,21000,69100,12600,3450,4500,3125,8390,790,2460,6140,70857,20100,7960,3740,1755,47250,3025,15800,6450,5500,1105,31500,3275,12400,16650,6890,6840,2330,8580,11950,9660,12100,29150,11050,11200,24750,10550,13000,12300,5750,18500,11300,17900,32500,5810,39000,7990,8750,59600,5580,5530,12950,4810,3000,5800,18450,18200,7790,3965,21700,4185,NA,1245,5080,3015,7200,26200,916,2645,29350,4230,5620,8210,7060,19450,7740,3675,5670,9990,71000,31400,10350,4855,10300,2015,1930,8300,525,10150,NA,786,7110,5520,9780,5400,15500,7860,1620,11600,4790,2105,4720,12400,2465,15350,2030,10850,151000,11750,62200,7670,4590,3430,7990,4000,8950,14900,7390,NA,24699,8870,6940,2590,16700,7500,13200,1090,37400,10500,15000,7200,29556,11900,3975,19600,4715,29500,6990,4740,12600,7210,1145,3810,4465,16250,1885,11250,220,17350,4790,861,8390,10700,11950,12500,7300,2345,10800,14450,4035,7330,1045,1630,1940,583,29750,12000,4110,7460,9160,12150,2870,2525,3900,NA,5770,5560,5580,236500,29350,2820,4900,10900,14600,17500,8198,3015,20800,1460,1215,5410,4320,13000,23800,6130,1910,2000,8370,3990,11800,1840,2310,12550,12750,3340,5510,3665,8200,6070,19050,2440,7230,9160,4200,12200,9250,1025,6340,12350,11950,1710,57100,2995,19150,12750,14650,7560,79700,12300,39000,6700,14150,1560,20650,1960,14850,3980,15650,3390,12350,1150,6250,16000,14250,5810,1015,4850,5130,1360,1475,6480,7810,1150,7630,9500,2770,830,4520,6100,6500,8326,3370,14200,22050,5870,545,2085,6350,9800,1585,1055,5640,7350,2055,3160,4010,2815,6960,3400,2060,4410,8020,7840,5310,2070,8960,2400,1715,5090,10600,3440,6740,13000,12000,995,1030,5570,1415,3200,3310,6910,22300,15250,29250,5180,1040,10250,9450,12950,4005,40500,249,1075,1365,5170,1620,3665,9300,11750,4480,15900,4290,12050,2080,9850,4995,2120,1670,13050,1275,1850,3345,4580,3650,3040,10050,7850,8682,92100,7060,6130,7320,6740,8080,10000,1080,700,20900,8530,38600,11250,3370,6890,646,2300,7100,7790,1235,14650,9440,NA,2830,3035,15150,6140,1420,10300,8160,3160,165,17250,4570,2300,NA,9130,5400,741,6850,8000,3390,8930,11350,3630,18900,2645,1720,6210,4525,3260,8480,3075,8020,12600,3130,5390,5460,4480,1275,5500,7400,1320,12350,10700,2010,11346,4070,2500,2365,3935,4440,4790,3055,2700,3890,4280,13350,14350,7380,3455,15650,17350,2525,7420,11450,19050,20700,5120,22000,8290,1315,3155,5310,402,3830,5440,6690,1005,5220,5450,5170,7990,2595,5980,5360,11900,23500,11550,1085,2995,586,2905,3590,24400,8140,2920,3815,19800,6310,856,2410,4465,14100,15400,3033,2785,2155,22800,5010,7480,1750,82900,718,13850,9050,1885,6830,4895,509,1065,4205,2595,13150,2710,10800,10400,1105,1050,9730,3100,5830,1785,2415,1330,5470,867,2230,4520,6960,7250,1320,4745,15900,831,5030,1560,2170,8030,42300,8210,3025,8220,17950,2920,2220,11900,1715,662,5610,9722,2760,1565,2120,2110,42300,4740,70700,46250,4910,5880,37750,4030,11900,16650,5540,6110,1685,2285,2065,2360,2450,2960,10300,7330,1385,1570,2400,3765,3400,1760,4640,6860,7850,6820,3900,4520,24450,1185,3070,1270,5400,3595,9500,38400,1470,12600,2980,12350,1025,905,5100,1090,3370,2300,32350,2330,1590,10000,3215,3250,3090,1600,2785,2780,7200,4845,4440,2235,2425,3905,8020,7640,2990,101500,7740,6050,1290,7260,5520,149500,3935,4545,6010,4015,7090,15300,6780,NA,4570,3070,1700,9550,3115,9650,7830,10500,2195,9580,5110,17900,5950,1890,5500,7230,3250,3015,547,6930,3290,NA,1790,1780,1830,3470,1415,6390,9650,4930,2740,9510,966,2015,4060,1830,3780,267,3830,2215,769,4750,3020,16950,1220,1685,4170,11500,4920,8550,3745,18200,1315,4235,7680,3290,5343,28650,3105,8410,1330,1100,8330,2810,3430,8090,8750,1770,NA,11000,8020,7610,1090,13200,10200,1185,13000,7660,7400,1815,4935,5160,3420,2725,3163,5130,4590,23150,7528,3970,18500,1865,9533,6710,2205,5180,4935,3080,2335,7600,5620,4950,5200,2215,7640,5420,8160,2465,1260,2230,1275,2995,32700,16126,11600,7800,761,7710,9180,6100,6690,1195,1255,3905,NA,4615,9340,9700,528,6050,3935,22000,6820,26900,2645,1870,7010,931,2610,3690,1900,3230,3805,1550,10200,5490,2495,4245,12600,1780,6370,10400,1250,1055,8060,16550,4780,5660,4800,4380,7960,867,2605,3060,2695,6350,3425,2440,2845,12050,6360,5550,6020,3220,1500,2465,105500,844,2865,2700,2950,714,7880,2200,1635,1735,9630,3270,8180,3100,3855,4870,8430,725,911,2345,5400,4320,1505,3995,1975,5870,1270,11450,5930,1160,3950,4115,1755,5230,5170,8470,6050,430,4385,6010,3690,2525,9690,2790,4300,1210,16200,3705,1345,1345,3425,4180,8800,4345,2735,4189,1465,9040,1460,4245,2115,6210,6190,5040,5870,3530,2045,16900,13350,8120,2105,1460,21050,4510,1940,1520,770,2595,57300,5760,4005,7760,8250,8086,2505,4980,4385,4030,4695,6610,4325,3600,2645,15150,2700,NA,5570,8090,3755,1080,3685,20750,2820,5980,5130,1695,13300,4700,469,3030,2315,16300,5730,2040,3980,1615,1065,2245,63800,3819,1110,2510,6230,1810,5020,1950,2615,2555,3640,12900,3920,1390,1210,4260,17200,4915,5050,2760,1585,4350,7920,5600,510,3226,965,2793,1595,1699,929,3050,1950,4345,4905,1355,4035,3020,3925,1025,2060,1630,345,5510,8630,5000,4470,3565,7550,2275,5630,2200,7100,2380,10450,6590,1045,1250,1865,19950,5150,1385,3430,1480,6690,6880,2660,3030,1260,2345,13850,3040,5410,5020,1373,4325,7270,3920,3030,6130,5140,861,10050,2520,5400,5040,2830,2080,6210,173,3570,1900,787,8330,4540,14850,915,1500,4625,4050,5730,762,1515,2085,3515,1670,3005,6398,10850,1940,5740,8800,7790,5423,2995,1800,1680,917,8130,5400,10750,5250,4520,3590,4550,3130,585,1810,403,8820,1800,7090,648,1795,11350,4350,1865,4540,6000,2120,361,1335,1640,5440,2165,536,1000,2600,1810,2655,1845,1370,1125,2705,1230,1350,2315,497,1105,4230,6280,2410,1615,10400,3785,3320,5600,3565,2050,1200,10200,3340,NA,1068,4665,1275,3674,3490,1350,1735,1580,6710,11650,712,8270,2290,2600,2070,2000,1625,5010,3460,839,12200,4740,8350,1205,9070,4280,1080,318,4630,763,1290,780,5920,4120,3330,6530,6500,1245,2600,1560,2735,5810,2130,2990,5560,9200,860,5310,8700,1225,4275,8000,377,1390,2905,671,5500,1985,2355,3410,3115,739,4125,5850,3580,8200,3315,2250,3240,1110,2790,1230,3525,8570,2050,6130,3010,2110,618,5980,3740,3515,1615,1390,2035,538,2050,2920,3660,4330,2760,1750,2320,303,3285,6420,2920,1340,1020,2380,1320,3860,2315,2095,1500,4680,2765,2250,6660,3695,6020,3545,1250,2475,446,3650,2290,4260,1410,2120,1560,2775,3835,1320,1245,2465,15050,3900,2630,6810,3280,3845,1785,13750,849,1075,6330,4560,639,2530,6180,1650,2335,17650,3973,3685,2715,1435,2170,5740,3110,19500,2295,1985,4000,3785,12446,7820,2215,2600,1610,2140,1235,426,2345,1670,2205,3420,3070,423,8820,495,1830,1410,11500,2720,3080,5190,3770,3290,1291,3640,2545,4885,3960,5850,810,1975,6080,3225,2755,722,4960,5530,1560,922,1495,979,1980,2815,1000,5860,1365,4945,1490,3735,4100,5770,2815,1045,2965,610,706,2080,1570,883,3700,2475,2005,14700,3405,4770,2240,389,710,737,5540,3475,1045,844,571,3915,2990,3085,1230,7930,276,4100,4290,21200,2220,10200,11750,229,2430,837,150,2560,2925,6970,1285,5040,6550,5690,1535,4000,374,914,3075,332,5090,2925,3065,3165,1960,2920,2730,6680,448,9410,763,2505,2215,2670,16750,3045,2845,533,2570,3665,22400,485,805,4865,2615,2915,2230,1365,457,3960,5020,3090,2650,58000,2930,635,1350,1800,2250,2545,3655,171,18450,1830,527,9640,456,5493,2540,753,747,1040,408,750,3535,2045,701,1740,536,660,408,387,998,155 -"2019-11-01",51200,83100,167000,396000,124000,243000,309000,190074,1258000,213500,101000,42300,42650,236000,231000,25350,263000,42500,204500,70700,145500,196000,538000,101000,160500,70100,67200,219000,34200,114000,101500,118000,88900,432000,11800,85403,51455,232500,26600,90700,11900,31950,11550,13200,13300,154500,338500,7110,167800,7210,42950,33400,49650,113000,79100,31850,67400,122500,36250,31650,17900,230500,95300,121500,169000,328007,12100,113500,49900,31700,33700,49300,157500,39300,38450,16500,235500,38300,60900,91500,210131,179500,28050,24400,85000,5840,25000,220000,74700,226000,29950,43160,79500,30700,70900,6820,4415,57200,18400,28000,4535,29350,39050,25250,73500,322738,568000,18600,2240,74000,4340,42050,44750,95900,33300,18500,201000,102500,64100,185000,36800,366700,69700,23900,32550,32750,77800,17600,48750,149500,36050,200800,12500,42000,62200,59600,80700,15950,125500,86700,47000,35550,26450,65200,58900,244000,97100,33800,21450,98000,5980,13250,51300,37870,47400,94200,17150,610000,93300,46850,3270,18050,4165,6820,5500,5770,75900,51200,1090000,7890,5490,5360,11100,NA,16200,45500,136000,13100,15450,5330,31100,NA,53300,12600,89765,53300,20900,34000,50000,31800,141000,12300,11600,22650,150100,12950,19800,84600,16500,13917,14300,44500,77900,38450,37400,18150,224000,20600,102000,9450,14850,27750,21450,104500,76500,19250,26800,37000,8390,21950,212500,10600,62400,4850,47600,15200,21550,29100,7720,90000,70000,11700,20100,83636,8900,121000,53100,5390,90700,33950,33750,16550,14200,88100,11950,161500,34150,25350,10400,4080,30050,20450,18350,23850,11650,76200,11650,67000,23050,34350,33200,33750,46900,23800,26900,21700,13550,3505,22050,49050,38000,3650,53700,44000,2180,27850,45700,42400,7010,26200,92200,44450,12400,2565,28308,28400,16500,36150,93400,39700,31550,29100,22750,32400,3085,14950,15450,55000,65000,624,30350,5600,21800,59600,5900,64200,21650,4565,20450,49250,2235,43100,36500,20500,8850,19600,48000,16250,6160,22450,34750,6150,37950,54900,111000,49100,19600,7453,58700,23100,6750,53400,58600,26650,11900,14550,26400,41750,15100,55202,20500,42560,9830,15050,19400,53900,31350,7860,1200,3980,16400,21700,429500,16400,6050,2020,24700,4330,19650,23400,4360,62100,NA,6830,9234,8680,15000,6580,40120,46000,22200,NA,9630,15250,33350,2245,654,12900,30750,18100,8300,8170,169000,11450,47600,17450,13250,8800,16500,21750,328000,4350,25500,5770,69100,21900,71200,40350,34950,3400,36250,7050,97100,3700,30200,6095,NA,12900,24050,16700,49250,7770,10850,6760,22150,29000,4690,4380,8210,86900,35100,33950,28400,15250,38400,18700,16850,68600,17700,27900,9800,16800,28936,15550,NA,7430,3103,24950,15050,6990,49500,27300,2430,19900,23200,13850,25600,8280,88000,30950,13550,14600,8730,8150,9100,83200,15600,31950,11900,14700,18550,17700,17950,25400,24300,48600,22800,13500,5790,2680,56400,7960,2690,27600,7410,5870,1185,7220,10550,2790,9750,2300,14550,20050,14050,9630,23900,81600,12400,16850,1440,25985,6460,50100,467000,18600,7790,22500,57600,11750,31200,4790,5580,9930,5460,10750,9930,597,9620,20650,12050,30150,1960,5370,8440,5550,83200,29350,16400,802,3475,7700,15757,19050,9880,9200,5770,2660,29100,10050,18750,6510,36400,36800,3125,36958,173000,8300,71000,1740,38950,14050,7510,16750,8500,59000,31800,34850,1160,59200,29600,16550,4905,4520,1480,10100,54300,2770,12300,12850,24800,2630,36950,10050,18350,6810,47700,33500,23050,10050,7270,8480,11100,34700,25050,16100,4040,10300,15300,47800,4630,4380,16500,3460,7360,34300,15950,12400,38400,2865,153500,15000,13650,62800,7730,8810,17650,15150,24550,28600,24639,21200,6810,13950,27850,9060,18300,6620,10350,2070,17500,10750,2900,22600,10250,3130,2980,5370,13150,1150,NA,7920,8300,4195,18500,6640,2160,17800,54600,9600,7770,36750,14900,5300,110000,1665,6010,6070,23300,390,9640,18800,23050,3825,3190,7530,NA,8550,16600,2795,11400,19750,7450,86700,17350,8870,11400,13750,6890,13600,21650,23200,11350,8750,3570,16450,21300,11750,22700,4600,19600,24250,10550,2810,4655,36300,6010,6420,31500,NA,9040,7850,6690,3005,5080,3815,36500,7930,31000,NA,5840,10600,8200,3830,968,3600,8540,12850,5350,30000,30350,2315,107500,8340,19050,NA,8210,20700,69200,12200,3440,4535,3110,8460,786,2455,6240,70955,21000,8100,3820,1765,48300,2995,15150,6500,5500,1130,31150,3245,12850,16750,6870,6990,2370,8570,11800,9690,12000,27600,11300,11050,25150,10550,13800,12300,5880,18700,11350,17800,31950,5890,38800,8040,8790,59900,5730,5430,12550,4845,3020,5840,18400,18100,7740,3965,21700,4205,NA,1260,4965,3015,7200,26700,914,2650,29400,4235,5770,8300,7030,19550,7740,3680,5840,9930,71800,31100,10150,4970,10300,2050,1930,8300,530,10350,NA,773,7070,5530,9540,5330,15550,7790,1620,11650,4855,2105,4700,12500,2425,15400,2050,10700,154000,11500,62300,7640,4650,3380,7970,4025,8790,15000,7360,NA,25100,8870,6890,2475,16900,7500,13050,1105,36750,10850,15000,7420,30318,12050,3975,19650,4740,29400,6950,4770,12200,7200,1140,3820,4510,16000,1920,11350,217,17450,4800,858,8310,11050,12500,12450,7170,2300,10650,14500,4400,7400,1040,1670,1945,591,29650,11850,4150,7590,9200,12150,2900,2520,3780,NA,5950,5450,5750,236000,29400,2870,4865,10800,14700,17450,8266,3005,20900,1490,1200,5440,4210,13000,23500,6120,1900,2050,8380,4035,11700,1985,2325,12450,12700,3330,5560,3650,8390,5960,19050,2430,7060,9160,4220,12300,9310,1025,6350,12450,12000,1690,57500,2850,19450,12700,16400,7640,80300,12250,39100,6600,14050,1565,20600,1935,14700,3965,15700,3380,12400,1160,6430,16000,14000,5730,1030,4910,5150,1355,1515,6550,7940,1205,7640,9560,2770,839,4525,6110,6500,8591,3370,14100,22050,5940,546,2105,6390,9830,1555,1065,5550,7360,2050,3285,4015,2720,7060,3405,2050,4255,8100,7900,5330,2095,8910,2470,1720,5170,10500,3500,6610,13350,12250,990,1050,5410,1380,3195,3390,6900,22250,15100,29300,5210,1040,10300,9350,13000,4075,43000,251,1075,1370,5230,1620,3605,9230,11800,4480,16300,4360,12100,2060,9810,4945,2180,1740,13900,1295,1820,3460,5060,3610,3060,10500,7910,8830,92100,7120,6500,7490,6880,8080,9450,1075,715,20980,8540,38650,11250,3450,6870,631,2380,6940,7800,1240,14750,9400,NA,2905,2995,15300,6240,1410,10650,8150,3120,164,17300,4660,2360,NA,9140,5270,743,6910,8210,4405,8900,11300,3645,19200,2600,1710,7200,4505,3305,8740,3075,8150,12700,3230,5300,5510,4485,1275,5540,7910,1315,13000,10800,2040,11255,4000,2505,2310,3985,4440,4805,3060,2685,3800,4215,13450,14250,7400,3370,16950,17500,2535,7350,11600,19100,20550,5140,21700,8270,1315,3035,5260,403,3855,5530,6650,1060,5290,5460,5150,7930,2580,6000,5350,11900,22900,11400,1105,2990,581,2910,3675,24550,8100,2925,3830,20200,6350,854,2375,4480,14650,15300,3056,2780,2140,23000,5030,7570,1780,82300,708,13350,9060,1905,6870,4940,503,1035,4125,2610,13100,2740,10550,10300,1110,1055,9490,3190,5870,1815,2445,1330,5380,860,2895,4330,7000,7060,1375,4820,16000,825,5060,1510,2180,7720,42450,8210,3115,8800,18000,2980,2220,12050,1750,690,5520,9770,2800,1570,2140,2095,42500,4750,70800,47000,4910,5740,37800,4175,11600,16650,5570,6150,1665,2310,2075,2390,2515,3025,10050,7230,1340,1560,2430,3840,3520,1770,4720,7040,8000,6840,3935,4595,24100,1190,2960,1270,5460,3610,9490,38800,1475,12800,2980,12250,1045,903,5110,1070,3370,2345,32200,2330,1595,9920,3260,3200,3090,1620,2765,2780,7210,4770,4525,2210,2410,3940,8180,7680,2990,104500,7740,6200,1300,7120,5520,151000,3945,4725,6030,4000,7420,15250,7040,19650,4610,3025,1770,9690,3620,9200,7860,10500,2195,9580,5230,17900,5910,1865,5500,7400,3240,3045,546,6960,3450,NA,1810,1750,2010,3490,1470,6580,9750,4830,2615,9450,962,2015,4020,1900,3780,258,3980,2205,766,4750,3080,17000,1200,1705,4170,11550,4870,8550,3760,18050,1305,4135,7640,3405,5402,28950,3115,8460,1345,1100,8650,2850,3340,8090,9010,1770,NA,11150,8070,7520,1100,13550,10700,1195,13100,7690,7250,1815,4900,5180,3450,2765,3171,5050,4595,22550,7380,3230,18700,1870,9672,6740,2150,5200,4920,3025,2335,7700,5610,4960,5220,2220,7630,5420,8190,2455,1270,2230,1280,3005,32700,16201,11300,7740,840,7620,8900,6070,6830,1190,1235,3920,NA,4615,9370,10650,525,6410,3955,22600,6980,26800,2790,1850,7010,942,2650,3730,1930,3100,3815,1535,10200,5450,2480,4235,12350,1750,6530,10550,1240,1045,7990,16450,4900,5870,4815,4400,8140,872,2740,3060,2700,6350,3400,2545,2880,12200,6580,5520,6280,3220,1520,2460,105500,848,2850,2725,3025,702,8080,2205,1635,1685,9610,3225,8260,3100,3840,5080,8430,733,914,2385,5150,4360,1545,4030,2000,5670,1265,11700,5990,1160,3980,4060,2005,5170,5220,8480,6130,432,4495,6030,3820,2515,9430,2870,4320,1235,15350,3715,1345,1375,3430,4175,8740,4405,2735,4234,1525,9170,1460,4220,2110,6200,6160,5060,5960,3540,2080,16700,12300,8120,2130,1470,21350,4645,1905,1580,782,2665,57400,5740,3970,7820,8210,8161,2495,5040,4380,4015,4695,6620,4670,3620,2635,15150,2835,NA,5580,8230,3655,1085,3675,21150,2755,6070,5230,1695,13100,4680,480,3040,2280,16400,5610,2020,3950,1595,1035,2230,63800,3902,1100,2650,6330,1910,5060,1965,2625,2550,3855,13450,3960,1380,1210,4260,17900,4925,5130,2870,1585,4365,8160,5720,509,3245,959,2788,1575,1511,930,3085,1895,4365,4890,1375,4025,3050,3925,1045,2570,1630,345,5550,8680,5010,4435,3460,7260,2315,5630,2225,7030,2505,10400,6600,1050,1245,1860,19800,5340,1395,3320,1670,6690,6800,2695,3050,1280,2375,13500,3065,5510,5000,1373,4490,7170,3920,3055,6220,5300,841,10000,2650,5380,5080,2740,2170,6170,172,3600,1875,787,8040,4530,15050,940,1500,4680,4115,5750,790,1540,2060,3605,1655,3030,6412,10750,1955,5750,9110,7830,5557,3020,1840,1740,917,8430,5580,10850,5200,4540,3590,4490,3140,598,1815,400,9130,1795,7090,643,1805,11650,4365,1880,4580,6000,2105,355,1320,1605,5360,2140,532,1010,2640,1810,2670,1850,1380,1105,2720,1245,1380,2345,498,1100,4185,6280,2430,1620,10300,3810,3240,5580,3565,2030,1185,10250,3340,NA,1088,4630,1275,3701,3470,1400,1870,1600,6690,11850,713,8150,2290,2585,2070,1970,1650,4990,3465,839,12250,4605,8500,1215,9040,4315,1065,327,4655,739,1340,774,7690,4135,3330,6990,6500,1255,2605,1490,2725,5800,2105,2975,6750,9420,850,5320,8740,1225,4320,8440,386,1360,2800,666,5460,1975,2230,3460,3095,733,4125,6000,3610,8390,3330,2250,3175,1125,2780,1275,3525,8790,1850,6180,3020,2115,619,5980,3755,3515,1585,1365,2045,541,2035,2895,3755,4290,2755,1745,2315,305,3300,6440,2985,1360,1025,2380,1350,3920,2345,2260,1520,4680,2800,2230,6630,3730,6000,3460,1175,2490,448,3590,2210,4215,1420,2150,1705,2775,3745,1330,1285,2520,14950,3895,2640,6840,3320,3845,1790,13550,850,1080,6330,4540,639,2530,6300,1640,2435,17650,3953,3700,2695,1450,2165,5740,3160,19750,2270,2030,3950,3825,12688,7660,2225,2515,1575,2090,1245,426,2225,1680,2220,3455,3200,423,8780,495,1830,1400,11600,2760,3130,5120,3780,3250,1305,3680,2555,5090,3980,5840,813,1990,6080,3160,2760,724,4935,5380,1565,916,1500,970,2050,2815,1000,5900,1345,4945,1490,3795,4240,5740,2870,1040,2970,610,700,2115,1580,889,3695,2480,2005,14850,3325,4715,2210,397,710,755,5550,3400,1075,870,574,3875,2945,2945,1230,7760,287,4140,4345,20750,2215,10500,11750,230,2435,850,150,2515,2880,7760,1300,5000,6720,5670,1530,3965,356,914,3075,333,5710,2880,3045,3160,1960,2950,2705,6680,480,9360,743,2515,2170,2600,16500,3025,2810,556,2595,3625,22350,485,805,4655,2590,2950,2250,1435,460,3970,5140,3075,2610,56800,3020,661,1375,1795,2280,2520,3695,170,19000,1845,525,9330,454,5382,2620,753,748,1060,412,734,3470,2010,701,2200,536,672,408,387,998,155 -"2019-11-04",52300,84700,164500,401000,124000,242500,315000,189596,1260000,217000,104000,43200,42800,236000,233000,25300,268000,42500,204500,72100,146500,196000,539000,102000,160500,70900,67100,224500,34700,114000,101000,121500,91800,438000,12100,87398,51551,220000,26650,92400,12100,31250,11800,13200,13800,154000,344000,7420,172400,7280,44400,34100,50000,112000,80400,32250,71000,130000,36850,32950,18750,239000,96600,122500,173200,329480,12850,120500,52000,31800,34850,49700,163500,39850,38650,16600,240000,38650,61300,93100,210610,187000,29100,24650,89200,5780,25900,215000,74300,239000,32150,43946,79900,31650,73800,6960,4480,49350,18700,28050,4610,29550,39600,26300,75700,320014,576000,19550,2305,75000,4555,42550,47100,93500,32950,18900,207500,101500,64300,187100,37700,373000,72300,24550,33950,33750,75600,18000,49450,144500,36350,202000,12750,43150,64200,60300,80700,16100,125500,86400,48250,37250,27700,68000,60400,251000,99000,35200,22000,98300,5990,13450,51300,39013,47800,95800,17250,645000,93900,47550,3310,18350,4290,6920,5790,5870,76300,51200,1106000,8080,5540,5480,11500,NA,18500,46800,138000,13100,14800,5410,31850,NA,53400,12800,91385,54400,21000,34650,50300,33200,141000,12650,11650,22650,152100,13450,19800,86100,16350,14491,14150,44500,79800,38750,37800,18650,216500,20450,103500,9820,14850,28550,21400,105000,76500,19800,27550,35100,8380,22500,216500,10550,62500,4925,50900,15650,21800,29550,7650,89500,71000,11800,20900,84330,9000,119500,55100,5410,93000,33450,33950,16900,13950,90200,12000,162500,35600,27950,10600,4090,30700,21200,19000,24350,11150,76200,12050,65600,22300,34300,33750,33450,51700,24650,27050,22600,14500,3320,22850,48900,37950,3760,54600,45000,2205,29000,44800,42300,9110,27550,92700,45150,12800,2730,28989,27350,17100,36350,91500,39400,32150,29300,22750,32400,3135,14650,15750,56100,66100,632,29000,5660,22400,58700,6090,65300,21550,4630,21250,49400,2240,44600,35400,21350,8800,19650,49400,16800,6400,23500,35650,6220,38850,55100,110500,49450,20000,7577,58500,23300,6800,54200,59400,28050,11700,14450,26200,42950,15500,55882,20400,42514,9950,15150,19200,53000,32550,7780,1205,3910,16500,22700,444000,16600,6340,2105,24600,4350,19850,23700,4340,65600,NA,7680,9407,8870,15100,6670,38712,46650,23100,NA,9690,15250,33400,2260,658,13400,31000,18250,8500,8300,164500,11050,47600,18000,13400,9300,16500,22300,339000,4390,25500,5840,69100,22150,70300,39950,35350,3440,36150,7110,98000,3695,30550,6279,NA,13200,24350,16750,49700,7720,11200,7170,22300,29000,4770,4440,8160,87900,35950,35450,29000,16000,38350,18850,17850,68500,16800,28200,9720,17400,28889,17550,NA,7100,3113,25600,15150,7240,49300,27350,2530,19850,21350,14100,26100,8400,93300,30650,13900,14850,8800,8570,9350,84100,15650,33500,11850,14850,18250,17650,19300,26100,24800,49650,23200,13350,5800,2690,56500,8100,2830,28300,7420,5890,1275,7460,10700,2890,9760,2325,14550,21000,15800,9720,24500,81900,12150,17150,1455,27688,6540,51700,473500,19150,7900,23350,57100,15250,30450,4850,5680,10050,5240,11050,10200,630,9620,20950,12000,30050,1965,5390,8450,5700,82900,29450,16050,812,3585,7780,15375,19350,10200,9150,5940,2685,29100,10300,18550,6580,35750,35800,3180,37494,174000,7990,71500,1735,39700,14750,7590,16150,8500,59200,32650,35950,1175,59900,28650,16250,5050,4595,1540,10150,54600,2785,12300,13050,24900,2665,37050,10050,19200,6980,47600,33600,23450,10050,7340,8940,11000,33650,25050,16200,4125,10700,15450,48950,4710,4790,16650,3480,7500,35100,15500,12300,38500,2875,156000,14600,14700,63200,8410,9160,17800,15500,25850,27900,25084,21600,7680,14100,28000,9050,18300,6700,10400,2150,17600,10650,2960,23700,10000,3160,2980,5420,12900,1165,NA,7350,8010,4175,18750,6170,2210,18100,54300,9880,7850,37100,13900,5340,110000,1645,5980,5860,23750,392,9690,18900,23500,3830,3325,7650,NA,8670,16650,2770,11650,19500,7490,86000,17250,8590,11100,14050,6880,13750,23200,23000,11350,8830,3620,16350,21600,11950,22800,4765,19500,24400,10700,2835,4720,34950,6204,6590,31600,NA,9080,7360,6690,2970,5110,3755,36800,7840,32200,NA,6250,10700,8220,3865,972,3615,8720,12800,5310,29000,30400,2410,109000,8690,19400,NA,9690,21400,71800,13050,3540,4680,3125,8530,788,2540,6290,71741,21000,8130,3860,1775,48300,2895,14800,6590,5520,1165,31300,3285,12750,16900,7000,7020,2400,8710,11750,9730,12050,27500,12100,11050,25800,10750,13850,12350,5970,18900,11750,18000,32300,5840,39000,8240,8800,60300,5740,5340,12750,4845,3115,5800,18300,18500,7740,4015,21800,4205,NA,1285,4900,3110,7370,25400,917,2955,29350,4355,5790,8470,7060,19300,7740,3795,5900,10050,72600,30800,10100,5100,10450,2055,1990,8340,529,10250,NA,777,7130,5570,10150,5380,15350,8170,1665,11700,5040,2150,4755,12250,2445,15700,2060,11100,156000,11500,62300,7610,4720,3420,8000,4115,8850,15200,7360,NA,25651,8930,6990,2330,16650,7900,13300,1110,37050,10700,15000,7470,30652,12150,4005,19650,4865,29600,7090,4740,12500,7300,1160,3820,4500,16250,1990,11400,219,17400,4885,880,8470,11000,12600,12650,7220,2320,10800,14600,4410,7560,1050,1725,2000,606,29600,11950,5390,7430,9480,12200,2900,2530,3890,NA,6060,5660,5730,236000,30150,2900,5000,10800,14250,17700,8334,3005,19650,1505,1245,5470,4190,13250,24000,6120,1915,2075,8500,4030,11800,2580,2405,12000,12450,3355,5590,3835,8470,6060,18950,2485,7300,9040,4260,12350,9470,1025,6440,12500,12750,1695,57300,2710,19400,12550,16100,7440,79000,12500,40400,6750,14200,1590,21350,1955,15250,3990,15400,3415,12450,1210,6280,16000,14050,5870,1125,4855,5250,1335,1530,6590,7980,1275,7760,9560,2810,843,4570,6120,6550,8591,3350,15100,22200,6000,542,2125,6380,9900,1600,1080,5520,7430,2020,3160,4065,2960,6950,3440,2065,4255,8690,7950,5580,2070,9050,2490,1800,5220,10400,3745,6650,13450,12700,1000,1060,5470,1330,3205,3410,6990,22850,15300,29250,5360,1065,10600,9420,12750,4060,42600,254,1090,1265,5440,1730,3710,9240,11750,4480,16000,4435,12350,2075,9910,5040,2155,1735,13400,1345,1805,3435,5180,3625,3120,10600,8130,8790,92300,7150,6360,7520,7150,8310,9550,1060,722,21180,8560,39000,11250,3465,6870,642,2390,7210,7780,1275,14600,9580,NA,2870,3050,15400,6080,1440,10650,8170,3150,165,16900,4465,2355,NA,9100,5260,740,6930,8080,4500,9050,11950,3645,19500,2780,1715,6920,4500,3580,8910,3085,8200,12750,3235,5390,5480,4525,1295,5620,7380,1320,13750,11150,2045,11484,4165,2560,2320,4040,4515,4805,3090,2715,3810,4325,13600,14550,7410,3355,17250,17500,2550,7490,11800,19200,20850,5160,21800,8360,1315,2985,5340,406,3895,5550,6590,1030,5430,5460,5170,7910,2605,6180,5320,11950,22000,11600,1100,2995,588,3095,3645,24900,8190,2995,3855,19650,6470,854,2400,4650,16650,15600,3080,2805,2205,23250,5920,7580,1790,81900,729,12900,9240,1935,6860,5060,509,1060,4150,2585,13300,2765,10500,10200,1145,1075,9790,3235,6050,1840,2425,1300,5440,889,2925,4410,7010,7180,1375,4890,16100,840,5270,1505,2245,7630,41850,8110,3100,9310,18300,3035,2220,11850,1815,697,5610,10447,2865,1620,2185,2225,42250,4835,70900,46650,4920,5750,37400,4100,11250,16700,5730,6400,1595,2320,2095,2485,2490,2985,9950,7400,1385,1605,2510,3860,3405,1805,4750,6990,7630,6920,3970,4710,24050,1205,2690,1290,5350,3565,9470,38900,1495,12850,2980,12650,1050,914,5130,1105,3380,2355,32800,2350,1650,9740,3285,3115,3125,1650,2775,2780,7360,4815,4470,2255,2525,4055,8380,7890,2990,103500,7790,6410,1305,7180,5570,150000,3955,4740,6030,4055,7490,15600,7000,18200,4565,3000,1760,9990,3770,9200,7880,10500,2195,9350,5260,18000,5950,1910,5500,7330,3210,3240,552,6920,3585,NA,1785,1715,2610,3535,1775,6570,8650,4965,2655,9650,963,2030,4075,1910,3780,265,3945,2225,767,4830,3120,17300,1185,1695,4170,11550,4970,8630,3825,18000,1345,4065,7790,3410,5431,29200,3225,8450,1345,1100,8960,2880,3320,8090,9100,1770,NA,11100,8170,7540,1090,14050,11000,1210,13350,7800,7380,1815,5200,5260,3485,2750,3171,5100,4670,22550,7410,3280,18600,1865,9831,6800,2200,5240,4920,3085,2370,7650,5690,4980,5180,2225,7550,5420,8230,2465,1290,2310,1245,3005,32550,15700,11500,7890,840,7400,8890,6130,6960,1190,1270,3885,NA,4715,9270,11150,531,6790,4055,22100,7250,26800,2645,1915,7010,950,2740,3800,1950,3100,3650,1545,10300,5530,2575,4320,12500,1770,6540,10750,1255,1040,7980,16950,4895,6030,4830,4470,8220,910,2830,3060,2710,6330,3485,2565,2800,12150,6580,5550,6300,3220,1530,2500,106000,837,2870,2740,3025,700,8290,2190,1635,1705,9700,3265,8240,3085,3840,5230,8420,728,938,2385,6100,5110,1535,3970,2030,5630,1290,11800,6000,1160,4000,4135,2005,5450,5230,8530,6200,440,4560,5970,3145,2510,9810,3025,4180,1250,16500,3695,1355,1530,3450,4065,8710,4405,2765,4239,1550,9170,1460,4230,2115,6060,6020,5060,6100,3490,2155,16650,12350,8140,2190,1480,21850,4560,1900,1590,782,2680,57500,5890,3975,7670,8210,8208,2525,5080,4400,4020,4680,6710,4795,3650,2960,16300,2965,NA,5600,8300,3700,1110,3695,21650,2655,6100,5310,1750,12900,4735,472,3235,2280,16550,5660,2015,3955,1630,1030,2280,62800,3941,1140,2775,6370,1925,5080,1995,2695,2530,4110,12350,4000,1390,1210,4345,18350,4985,5290,2875,1585,4380,8210,5350,517,3217,970,2793,1590,1443,971,3060,1890,4405,4835,1390,4085,3080,4255,1050,2650,1630,448,5690,8680,5030,4470,3465,7190,2305,5630,2245,7530,2460,10600,6660,1055,1279,1875,20000,5300,1420,3550,1725,6750,6830,2690,3115,1295,2385,13450,3055,5510,4990,1392,4505,7060,3935,3150,6290,5390,850,10650,2735,5320,5150,2755,2270,6220,173,3645,1925,787,8060,4625,15800,1020,1515,4795,4105,5970,795,1515,2065,3630,1710,2980,6383,10800,1970,5750,9000,7850,5607,3025,1960,1670,917,8650,5620,10800,5200,4550,3590,4485,3190,601,1890,399,9100,1830,7240,679,1835,11400,4425,1935,4580,5930,2195,364,1300,1605,5360,2170,550,1020,2655,1810,2710,1860,1370,1105,2720,1280,1405,2345,493,1115,4185,6280,2415,1655,10400,3820,3285,5580,3535,2055,1195,10150,3400,NA,1090,4930,1275,3764,3435,1450,1880,1555,6570,11700,719,8350,2335,2610,2080,1945,1690,4865,3470,839,12300,4535,8090,1220,9150,4370,1080,323,4650,769,1370,774,7740,4130,3330,7540,6580,1275,2635,1565,2740,5960,2150,3040,6440,9510,838,5370,8500,1225,4325,8460,387,1525,2900,683,5480,2040,2240,3600,3130,731,4120,6020,3625,8450,3355,2250,3285,1170,2870,1265,3435,8710,2185,6250,3050,2125,623,5980,3805,3525,1595,1365,2390,517,2050,2920,3820,4215,2815,1740,2345,307,3325,6440,3015,1370,999,2445,1350,3940,2355,2935,1530,4645,2855,2255,6720,3650,6320,3510,1215,2505,448,3575,2325,4200,1470,2140,1675,2780,3785,1380,1490,2490,15200,3890,2640,6870,3260,3920,1820,13500,858,1105,6680,4570,639,2575,6330,1665,2430,17750,3953,3780,2635,1550,2180,5720,3135,19900,2270,2070,3930,3795,13074,7610,2250,2495,1570,2135,1245,426,2445,1665,2255,3480,3190,423,8790,495,1845,1455,11650,2775,3135,5270,3720,3300,1329,3685,2565,5090,3970,5930,803,1995,5980,3185,2740,736,5000,5380,1595,921,1535,986,2085,2820,1000,5830,1340,4945,1490,3800,4270,5790,2900,1020,2970,610,705,2115,1520,908,3540,2450,2000,13000,3260,4705,2305,400,710,751,5630,3455,1050,890,577,4100,2840,2970,1240,7800,290,4015,4370,20600,2240,10600,11750,234,2430,873,150,2470,2910,7710,1340,5000,6650,5710,1575,4075,364,914,2925,334,5290,2920,3045,3100,2030,2980,2740,6680,501,9340,740,2540,2260,2590,16500,3070,2690,606,2630,3660,23000,485,805,4645,2710,2835,2290,1620,461,3975,4910,3100,2665,57100,3035,655,1350,1805,2285,2495,3705,171,18350,1830,525,9520,459,5244,2655,753,736,1040,417,751,3525,1970,701,2010,536,642,408,387,998,155 -"2019-11-05",52700,85100,161500,399500,125000,246500,321500,188641,1258000,219000,103500,43950,43450,238000,235000,25250,267500,42800,202000,72800,148500,202000,549000,100500,161000,72200,68300,227500,35550,115000,101500,122000,91800,442500,12100,87199,52218,221000,26550,94100,12200,30350,11800,13550,14550,156500,351000,7590,161100,7340,45350,34200,50500,110000,79700,32650,71300,130500,37000,35850,19000,245500,97300,123000,174000,330462,12900,116500,52300,32800,34950,49800,162500,39700,38500,16750,240000,38950,60200,93900,211567,188500,29150,24500,92100,5850,26250,207900,77100,239500,32150,43946,79700,32750,74600,7070,4450,49450,18550,28350,4540,29450,39900,26850,75400,332760,577000,19900,2350,77000,4740,42950,46000,102000,33300,18950,212000,102500,64300,183500,37350,376100,74200,24600,33150,33600,74800,17700,50600,144000,35800,215700,12650,42400,64700,60700,80600,16700,124500,83300,49200,35850,29550,66400,62400,251500,99400,33550,21750,96600,6020,13800,51100,39061,47150,99600,17400,636000,92500,47750,3350,19350,4305,7030,5790,5850,76000,51200,1107000,8070,5610,5550,11350,NA,18250,46400,138000,13100,14650,5440,32550,NA,53600,13200,91004,53900,20900,34350,50300,33250,140500,12500,11900,22100,152200,13650,23200,85600,16200,14348,14650,47000,82400,38750,38450,18750,216000,20500,103500,9820,15350,28250,22100,103500,76500,19500,27650,35650,8090,22200,221500,10550,62700,4920,51000,16050,21650,29600,7700,89200,70700,13600,21050,84429,8950,118500,55300,5530,93900,31950,34900,16900,13950,89800,11900,160500,35550,29450,10450,4085,30750,21550,18750,25150,11050,76200,12400,64800,22600,33900,34350,33300,52200,23400,26900,24750,14550,3340,22750,48000,37600,3700,55000,44600,2175,29650,45000,42100,8950,27750,92400,44700,12800,2755,29378,26400,17200,36100,91700,39150,32900,29150,23200,33750,3300,15250,15600,55600,69300,643,27500,5760,22150,60200,6070,65200,21550,4430,20850,50300,2225,44800,35750,21200,9160,19550,51000,16650,6380,23250,36350,6250,38400,55000,107500,49350,19650,7720,57500,25250,6790,70400,59700,29700,11700,14800,24900,42750,15950,54716,20500,42969,9920,15600,19600,52400,32700,7480,1215,3865,16600,22800,441000,16100,6490,2110,24950,4305,19300,22850,4345,67800,NA,9710,9450,9210,15100,6550,36991,47200,22850,NA,9410,15200,33450,2230,659,12900,29650,18700,8580,8470,162500,11250,47650,17800,14150,9070,16400,22350,335000,4440,25350,5860,69700,22150,70100,38550,34900,3510,36300,7140,97800,3695,30750,6357,NA,14350,24400,17150,49700,7560,11200,8050,23250,27950,4775,4430,8170,88100,36600,35450,28850,16000,38600,18950,17150,69200,16800,27850,9570,17350,28889,17350,NA,6980,3126,25550,15450,7250,52000,27750,2450,20700,21450,13900,27000,8360,91300,30350,13800,14850,8750,8440,9440,84200,15950,34650,11850,14400,18200,17950,19450,25950,24700,49700,23300,13300,5810,2720,55400,8180,2940,28050,7310,5860,1210,7360,10950,2905,9700,2365,14850,20650,15600,9710,24100,81900,12100,16800,1445,27056,6570,50100,472000,20600,7910,23350,56700,12250,30900,4805,5720,9920,5220,10900,10300,625,9200,20700,12850,29850,1960,5410,8430,5630,84100,29200,16300,870,3580,7600,15470,19700,10200,8950,5900,2710,28900,10500,18600,6700,35900,35800,3195,37836,177000,7880,72700,1785,42750,14700,7640,16200,8610,59200,34050,35900,1180,59300,31350,16100,5080,4670,1485,9820,54500,2845,11400,13100,25450,2775,39850,10050,19150,7000,47150,33600,22800,10000,7500,9180,11050,33000,25200,16250,4040,10650,15850,49250,4610,4670,17350,3420,7470,37700,15400,12350,38500,2875,157000,14800,15900,63200,8850,9250,18050,15500,30000,28000,26071,21700,7140,13950,27950,9060,18450,6800,10500,2175,17650,10800,2920,23850,9930,3045,2905,5440,12850,1170,NA,7150,7780,4175,18450,6540,2210,18350,54000,9890,8070,37200,14000,5350,111000,1635,6000,5750,23950,395,9700,18850,30550,3905,3275,7710,NA,8910,16350,2825,11800,19850,7580,85300,17450,8780,10450,14300,6940,13900,22300,23000,11350,8890,3630,17050,22200,12000,22900,4760,19550,24450,10700,2860,4750,33550,6194,6630,31100,NA,9350,7310,6640,2910,5150,3750,37800,8010,31900,NA,6150,10850,7950,3880,996,3950,8830,12750,5400,28700,30500,2480,112500,8620,20550,NA,9280,21450,71400,13300,3515,5220,3155,8660,788,2550,6270,72626,20700,8070,3780,1760,48800,2915,14750,6530,5670,1150,31250,3230,12350,17000,6870,7420,2400,8680,12100,9740,12200,26700,11900,11150,27000,11000,13800,12250,5990,18950,11200,17700,31850,5800,39650,8240,8970,59800,5700,5060,12350,4820,3170,5700,18500,18900,7820,4055,22050,4185,NA,1320,4855,3085,7350,25450,921,2820,29350,4320,5930,8490,7000,20050,7740,3755,5880,9880,72700,31300,9900,5310,10500,2130,1905,8260,522,10100,NA,775,7110,5600,10150,5380,14900,8160,1725,11500,5050,2215,4815,12350,2745,15500,2075,11150,161500,11400,62400,7680,4690,3420,7920,4380,8900,15300,7420,NA,25200,8900,6980,2320,16950,7980,13300,1090,36450,11100,15000,7530,30318,12150,3895,19800,4900,29650,7130,4765,12500,7290,1120,3825,4530,16300,2030,11550,223,17550,4970,870,8520,10900,12600,12550,7060,2350,11200,14650,4500,7570,1060,1710,2030,622,29400,12100,5410,7610,9710,12400,2860,2555,3780,NA,6000,6010,5660,237000,30050,2925,5050,10700,13650,17650,8354,3045,20100,1500,1245,5440,4155,13400,24400,6140,1945,2050,8500,4025,12450,2435,2400,12200,12950,3430,5620,3910,8380,6300,19100,2485,7360,9050,4290,12000,9400,1035,6460,12550,12650,1655,57200,2335,19300,12400,16850,7250,79300,12050,40150,6980,14100,1610,22400,2050,15150,3990,15300,3455,12800,1170,6040,16000,13800,5880,1060,5210,5300,1415,1545,6600,7980,1280,7980,9550,2810,841,4600,6120,6430,8444,3355,14950,22150,5980,550,2140,6200,9800,1600,1105,5520,7430,2025,3210,4105,2820,7050,3435,2045,4270,11250,7890,5670,2075,9400,2475,1770,5240,10400,3755,6560,13600,13000,1005,1055,5500,1330,3400,3325,6810,22900,15800,29300,5340,1070,10400,9550,12900,4055,41900,257,1110,1280,5430,1700,3815,9230,11850,4480,17200,4460,12300,2100,10150,5120,2145,1690,12250,1365,1840,3490,5330,3515,3100,11150,8410,8751,92800,7080,6530,7500,7230,8200,9410,1120,719,21220,8430,39000,11400,3440,6860,656,2395,7340,7720,1265,14600,9730,NA,2935,3055,15550,6490,1430,10600,8180,3180,166,17350,4430,2355,NA,9030,5180,769,6940,7810,3810,9120,11900,3640,19450,2855,1705,6830,4495,3530,8720,3120,8210,12650,3185,5330,5450,4485,1335,5680,6730,1305,13750,11250,2065,12810,4165,2525,2325,4160,4505,4800,3060,2715,3770,4560,13600,14600,7440,3445,16500,17300,2540,7540,11800,19150,20600,5160,21150,8370,1315,2995,5330,408,3850,5550,6630,1035,5670,5580,5240,7910,2615,6280,5310,12050,22350,11650,1080,2995,581,3060,3640,24900,8430,2975,4570,19650,7010,862,2390,4685,16600,15650,3123,2835,2270,23850,5640,7560,1770,81900,726,13250,9300,1935,6870,5090,510,1060,4265,2640,13800,2730,10600,10150,1135,1085,10450,3160,6000,1885,2420,1290,5420,891,2760,4380,7040,7300,1350,4870,16550,848,5220,1505,2250,7150,42050,8120,2935,9240,18200,2985,2220,11750,2130,704,5610,10157,2860,1660,2155,2210,42700,4840,71500,46500,4900,5780,37750,4050,11100,16700,5680,6340,1595,2340,2080,2385,2565,3025,9840,7570,1320,1630,2450,3875,3150,1825,4735,7590,7690,6900,3970,4710,24050,1200,2805,1305,5280,3625,9430,38950,1525,12850,2980,12750,1160,945,5080,1120,3415,2460,33050,2350,1625,9990,3290,3230,3120,1700,2765,2780,7360,4820,4480,2305,2505,4035,8730,7870,2990,99900,7640,6500,1290,7120,5530,149500,3920,4810,6110,4085,7760,15600,6910,17000,4615,3100,1860,10050,3705,9090,7970,10450,2195,9350,5200,18050,5920,1920,5500,7500,3200,3370,561,7050,3625,NA,1825,1700,2115,3615,1700,8540,8660,4985,2780,9510,1005,2040,4080,1915,3780,263,3895,2285,769,4945,3105,17450,1190,1720,4170,11550,5060,8600,3935,18150,1365,4095,7790,3420,5422,29250,3295,8450,1350,1100,8940,2890,3310,8090,8940,1770,NA,11000,8160,7620,1095,14100,11700,1220,13400,7940,7520,1815,5650,5250,3470,2750,3158,5100,4730,21950,7469,3450,18650,1900,9850,6890,2215,5280,4910,3085,2370,7870,5690,5000,5120,2220,7450,5420,8080,2460,1290,2300,1265,3015,32750,16176,11700,7890,813,7150,8830,6080,6940,1210,1300,3905,NA,4810,9200,9850,540,6600,4120,22100,7580,27150,2685,1885,7010,935,2690,4010,1950,3070,3645,1570,10350,5600,2575,4285,12350,1790,6630,10500,1270,1045,7920,16950,4885,6450,4800,4475,8210,934,2995,3060,2720,6360,3495,2600,2780,11900,6510,5610,6460,3220,1500,2490,106500,848,2935,2860,3020,703,8260,2165,1635,1725,9770,3325,8080,3120,3855,5270,8470,710,940,2410,6830,5110,1550,3770,1885,5700,1345,12000,6020,1160,4000,4210,2000,5460,5290,8560,6220,453,4530,6060,3000,2505,10150,2990,4090,1240,16700,3700,1440,1585,3430,4215,8820,4235,2780,4239,1565,9190,1460,4240,2120,6070,6070,5080,6120,3560,2165,16850,11650,8190,2195,1470,21900,4500,1920,1580,776,2670,57600,5770,3975,7630,8340,8574,2525,4970,4420,4030,4740,6830,4495,3660,2960,16150,3065,NA,5590,8430,3700,1110,3695,21550,2685,6130,5340,1770,13650,4610,468,3075,2280,16500,5470,2010,3975,1650,1075,2280,63000,4067,1145,2775,6300,1985,5170,2005,2690,2550,4100,12900,4060,1385,1210,4315,18300,5050,5240,2565,1590,4395,8190,5390,518,3168,979,2793,1595,1456,1010,3040,1905,4375,4840,1395,4105,3200,4695,1045,2305,1630,423,5800,8720,5020,4510,3450,6880,2365,5630,2255,7380,2515,10750,6940,1050,1303,1940,20100,5290,1430,4005,1575,6900,6880,2750,3100,1305,2465,13400,2990,5420,5050,1406,4505,7230,4035,3105,6410,5520,854,10550,2700,5130,5160,2685,2315,6220,174,3600,1945,787,8150,4710,16100,1135,1705,4700,4120,5910,777,1560,2130,3850,1735,2970,6637,11000,1980,5800,8980,7760,5540,3085,1910,1560,917,8890,5410,10000,5250,4570,3590,4605,3260,608,1860,418,8970,1850,7200,704,1825,11300,4445,1910,4570,5950,2205,372,1305,1580,5430,2200,551,1030,2640,1810,2770,1860,1415,1160,2740,1275,1410,2400,494,1115,4165,6280,2530,1690,10300,3840,3285,5470,3545,2075,1190,10350,3430,NA,1089,4835,1285,3822,3440,1435,1915,1560,6550,12050,720,8300,2320,2645,2085,1940,1670,4875,3470,839,12350,4535,8130,1210,9050,4415,1075,323,4575,744,1330,777,7140,4085,3330,7500,6600,1335,2665,1530,2745,5970,2085,3040,6790,9400,832,5340,8280,1225,4260,8460,388,1485,2845,691,5430,1970,2260,3780,3100,732,4115,5970,3620,8540,3360,2250,3285,1170,2885,1270,3450,8170,2300,6320,3210,2140,622,5960,3760,3520,1620,1380,2500,533,2080,2890,3830,4295,2785,1745,2420,305,3355,6470,3020,1375,999,2435,1390,3960,2410,3400,1545,4650,2840,2265,6750,3650,6270,3515,1300,2480,452,3705,2300,4260,1530,2145,1615,2790,3760,1385,1600,2470,15150,3880,2645,6800,3285,3915,1815,13150,859,1250,6800,4595,639,2580,6340,1650,2415,17800,3879,3840,2625,1510,2135,5730,3170,20300,2260,2075,3880,3840,13074,7630,2235,2510,1585,2190,1245,428,2260,1695,2330,3500,3205,423,8830,495,1890,1495,12200,2730,3100,5270,3740,3300,1367,3675,2560,5020,3970,5990,809,1960,6030,3150,2760,736,5030,5310,1600,929,1520,995,2070,2830,1000,5780,1350,4945,1490,3800,4290,5830,2930,1010,2945,610,696,2095,1515,944,3590,2425,2000,9150,3350,4740,2315,396,714,740,5620,3470,1055,900,577,4090,2840,3070,1275,7740,294,3940,4410,20700,2245,10550,11750,237,2430,880,150,2460,2910,7830,1370,4945,6580,5690,1560,4155,346,914,2910,333,5070,2895,3080,3090,2035,3000,2700,6680,500,9290,725,2600,2225,2595,16450,3055,2755,595,2630,3695,22900,485,805,4570,2700,2865,2290,1795,465,3980,4905,3095,2700,57100,3020,634,1365,1815,2295,2655,3915,169,18250,1875,524,9340,447,5106,2645,753,700,1010,402,755,3440,1955,701,2000,536,642,408,387,998,155 -"2019-11-06",53300,83500,161500,399500,123500,244500,317500,187686,1250000,217000,104000,43250,43400,237500,232000,26800,268000,42700,199500,72500,151000,207500,539000,99700,159500,72100,68700,225000,35250,115000,99600,118000,94100,435000,12100,87199,51646,219500,26750,92000,12100,30200,11600,13450,14650,153000,343500,7450,138100,7220,45050,34250,50000,111000,83500,32600,70400,136500,37250,34450,18950,243500,95800,121000,171200,325060,12550,125000,51500,32050,34450,49100,165000,40600,38350,16800,256500,38550,62600,93300,210131,186000,28950,24550,91500,5830,26200,203000,80500,243000,33800,43357,80100,32200,73100,7090,4400,49900,18450,28600,4520,29300,39500,26500,78300,331787,575000,19850,2350,77500,4730,42650,44700,97100,32200,18700,214500,110500,65400,179400,38000,378000,73700,24600,32200,33350,76800,17550,50300,143000,35700,231900,12500,42350,64700,62500,80100,16700,124000,82800,49350,35400,26200,65600,60200,245500,99200,29950,21600,90700,5930,13800,50800,38632,50000,101700,17350,632000,92000,48600,3395,18450,4200,7110,5600,5870,76300,51500,1103000,7990,5620,5440,11350,NA,17750,45900,138000,13100,14700,5480,32600,NA,53100,13200,91861,53900,20850,33550,50800,33850,143500,12650,12150,22400,152700,13800,21700,87300,16500,14587,14450,46300,87000,38450,38300,18500,216500,20950,102000,9720,15550,29450,22250,103500,76500,19350,27750,35650,8140,21950,221000,10450,63100,4935,50400,16200,22200,31450,7890,92500,71400,13800,21150,84429,8990,120000,56200,5810,97300,32000,35200,18250,14000,88400,11900,163000,36050,29450,10650,4060,33550,22000,19050,25100,11200,77800,12450,63400,21900,33900,35450,33850,52500,23750,26500,23850,14700,3260,22300,47900,38450,3730,55000,43450,2185,29100,45650,42800,9250,28900,91400,45700,12750,2735,29378,26250,17400,35850,92700,43200,33600,29400,23250,33550,3220,15000,15550,55700,67300,640,27300,5960,22000,60800,6060,65000,22000,4440,20600,49350,2185,45000,35700,21150,8880,19200,53800,16500,6270,23250,36250,6260,38250,55100,109500,49150,20100,7653,57000,25250,6750,64000,59600,28900,11900,14750,24950,42050,15850,53647,21050,43242,10050,15700,19800,52700,33550,7380,1210,3935,16850,23900,450000,17200,6440,2110,25700,4200,18650,22000,4480,64900,NA,9570,9620,9370,14850,6480,37734,46850,22850,NA,9600,15150,33400,2180,658,12550,29400,18550,8640,8510,160000,10750,47000,17400,14050,9220,16100,22550,335000,4550,25550,6090,70300,22200,70100,39000,35400,3625,36600,7190,99800,3635,32550,6367,NA,14150,24450,19000,49850,7570,11250,7610,23200,27900,4875,4480,7850,87100,36750,36150,28950,15750,38500,19150,16800,69600,16800,27700,9770,16400,29842,17150,NA,7260,3140,26300,15850,7280,51900,27550,2325,21050,21750,14150,27500,8430,92100,29800,13850,14750,8870,8360,9440,85600,16400,35000,11600,14050,17750,17650,18600,25850,24900,49500,23700,13350,5960,2720,55400,8180,2890,27950,7280,5930,1145,7370,10950,2925,9660,2380,14550,20800,15800,9900,23600,81900,13950,17100,1440,27056,6800,49300,474500,19850,7840,23350,55600,13300,31800,4820,5680,9520,5210,10800,10300,624,9090,20150,13750,29800,1985,5460,8430,5720,84000,29200,16500,915,3600,7640,15614,20000,10200,9630,5810,2790,30600,10200,18250,6430,36950,35000,3215,39493,178000,7980,73300,1760,45450,14600,7700,15900,8560,59200,32850,36450,1175,62100,31800,16450,5160,4350,1485,10000,54200,2810,11700,13300,25400,2790,40800,10150,18450,7050,46800,33500,22000,9900,7830,9340,11050,33000,25500,15750,4005,11650,15800,48950,4700,4600,20050,3445,7570,38300,15250,12600,38500,2920,154500,14450,15300,62700,8930,9340,18350,15300,27700,27600,26565,23350,7100,13900,28100,9180,17650,6770,10400,2175,17500,10750,2885,23150,9960,3050,2910,5580,13000,1210,NA,7570,7850,4200,17850,6800,2255,18150,54100,9830,8370,37150,14400,5350,111000,1680,6010,6060,23400,398,9750,18800,33300,3850,3320,7800,NA,8980,16750,2850,12150,20850,7590,85500,17700,8930,11150,13800,7320,14400,22600,22650,11350,8980,3600,17000,21800,12300,23250,4720,19450,24400,10550,2955,4750,33650,5990,6710,32900,NA,9490,7360,6670,2840,5290,3795,37850,8100,31800,NA,6170,10200,7950,3835,995,3885,8840,12800,5300,28300,30500,2460,113500,8540,21000,NA,9780,21800,71800,13550,3525,5010,3200,8830,810,2580,6290,74100,21800,8070,3800,1770,48650,2905,14700,6720,5920,1150,31650,3225,12900,16900,6790,7330,2430,8600,11900,9800,12250,27150,12800,10750,26350,11400,13200,12050,6050,18700,11350,17350,31050,5890,39600,8470,9060,60000,5820,5110,12300,4725,3110,5660,18500,18800,7950,4050,22400,4125,NA,1315,4820,3120,7420,27350,920,2805,29450,4360,6150,8690,6930,20600,7740,3740,6070,9790,72900,31400,9920,5160,10500,2060,1910,8280,519,10200,NA,770,7260,5610,10050,5440,14350,8150,1720,11950,5110,2195,4860,12450,2775,15400,2145,10800,166500,11650,62000,7600,4725,3535,7980,4330,8720,15400,7540,NA,24950,8890,6850,2320,17000,7960,13450,1095,37700,11100,15000,7370,29556,12100,3785,19400,4850,30300,7170,4775,12550,7240,1125,3825,4530,16700,2030,11600,225,17700,5010,875,8830,10850,12450,13000,7170,2345,11450,15100,4450,7590,1065,1685,2025,622,29450,12300,5510,7500,10350,12150,2835,2600,3850,NA,6020,5950,5680,239500,31750,3020,5030,10750,13800,17700,8383,3075,20750,1525,1250,5440,4160,13500,23950,6180,1935,2120,8520,4070,12050,2315,2420,12400,13050,3435,5740,3685,8360,6200,19650,2495,7120,9020,4080,11500,9360,1050,6650,12550,12800,1645,57600,2150,19250,12200,16450,7260,79300,12000,40150,6920,14100,1570,23700,2075,15150,3990,15450,3490,13050,1155,6030,16100,13650,5870,1065,5120,5310,1405,1495,6640,7870,1285,8140,9560,2805,856,4580,6100,6100,8483,3360,15200,22300,6100,555,2145,6200,9600,1580,1130,5550,7380,2060,3085,4070,2800,7020,3465,2125,4450,13650,7970,6080,2095,9390,2465,1850,5330,10250,3950,6520,13600,13100,1010,1065,5420,1355,3390,3250,6850,22950,15650,29300,5410,1075,10250,9520,12950,4305,40400,257,1120,1325,5400,1720,3790,9270,11800,4480,16700,4560,12300,2095,10300,5250,2155,1680,12450,1360,1715,3505,5160,3600,3145,11700,8210,8790,93000,7040,6540,7620,7400,8170,9400,1070,720,21300,8420,39950,12350,3615,6850,654,2385,8190,7780,1325,14550,9890,NA,2945,3045,17000,6260,1435,10250,8200,3235,166,17000,4430,2345,NA,9050,5290,773,6920,8010,3865,9050,12900,3640,18350,2840,1710,7160,4495,3485,8740,3120,7000,12700,3185,5290,5450,4420,1345,5760,6520,1305,13450,11350,2085,12627,4195,2550,2355,4215,4520,4820,3075,2740,3785,4560,13550,14650,7420,3525,16500,17000,2540,7460,12250,19250,20600,5130,22800,8380,1315,3015,5330,408,3980,5580,6700,1100,5690,5630,5300,7870,2610,6370,5460,12000,22200,11800,1100,3010,590,3075,3720,25150,8230,3405,4660,19500,6900,875,2415,4685,19200,16950,3230,2850,2255,23100,5930,7600,1735,82300,734,13850,9440,1940,6890,5180,507,1050,4390,2630,13500,2790,10500,10400,1130,1080,10350,3190,6060,1885,2440,1305,5470,921,2755,4405,7100,7380,1295,4900,17150,841,5330,1515,2290,7270,42150,8170,2935,9170,18350,2995,2220,11850,2155,702,5710,10302,2885,1680,2150,2340,42750,4940,71300,46700,4900,5760,38350,4125,11750,16800,5800,6340,1585,2390,2115,2335,2570,3025,10200,7550,1350,1625,2465,3930,3170,1800,4705,7700,7690,6900,3995,4650,24000,1205,2710,1335,5440,3635,9410,39300,1510,12750,2980,12900,1505,945,5080,1120,3500,2440,33400,2365,1660,10000,3280,3070,3060,1655,2785,2780,7320,4835,4475,2340,2500,4100,8650,7890,2990,100500,7360,6540,1300,7150,5600,151500,3950,4710,6110,4150,7920,15400,6940,17200,4570,3130,1790,9980,3705,8900,8290,10450,2195,9530,5210,18000,5960,1925,5500,7960,3195,3295,551,7180,3630,NA,1815,1720,2210,3705,1640,8260,8660,4960,2770,9550,988,2025,4150,1920,3780,263,3900,2310,773,5000,3095,17800,1240,1685,4170,11600,5020,8740,4040,19300,1365,4330,7860,3340,5451,29450,3315,8470,1355,1100,9200,2935,3320,8090,8870,1770,NA,11000,8190,7850,1110,14150,11750,1230,14250,8050,7590,1815,5730,5250,3410,2735,3167,5100,4725,22650,7499,3350,19050,1900,9811,6840,2040,5270,4900,3185,2350,7850,5720,5090,5080,2245,7510,5420,8110,2500,1310,2280,1275,3010,34200,16151,11950,7840,849,7270,8750,6100,6960,1180,1345,3880,NA,4935,9100,8770,554,6450,4135,22300,7900,26850,2710,1900,7010,935,2755,3950,2030,3080,3700,1570,10400,5620,2530,4295,12400,1775,6550,10250,1230,1075,8000,17150,4930,6600,4825,4560,8270,931,3140,3060,2730,6380,3495,2560,2850,12150,6720,5580,6510,3220,1505,2590,108500,846,2845,2865,3025,713,8330,2165,1635,1745,9740,3345,8190,3130,3860,5250,8530,703,926,2380,6420,5090,1535,4040,1905,5630,1350,12000,6020,1160,4025,4255,1980,5500,5380,8650,6340,445,4480,6060,3090,2485,9930,2965,4140,1240,16550,3700,1460,1620,3480,4275,8890,4260,2800,4264,1575,9250,1460,4250,2130,6180,6130,5100,6150,3565,2155,17050,12000,8200,2250,1485,21850,4395,1945,1620,745,2695,57800,5650,4020,7640,8350,8462,2530,5030,4500,4005,4840,7010,4070,3565,2850,15600,3550,NA,5590,8470,3735,1125,3700,22200,2780,6300,5670,1775,13000,4610,460,3135,2270,16550,5560,2020,3975,1645,1065,2280,63200,3980,1165,2775,6330,1985,5190,2020,2720,2590,4100,13900,4015,1395,1210,4245,17650,5000,5230,2740,1625,4395,8180,5260,516,3217,974,2793,1615,1452,1035,3080,1915,4415,4990,1380,4190,3200,4580,1095,2310,1630,549,5950,8750,5030,4495,3485,6700,2370,5630,2295,7800,2505,10750,6920,1115,1345,1935,20350,5430,1565,3940,1580,6900,7000,2725,3105,1290,2450,13650,3040,5470,5120,1444,4550,7280,4020,3120,6580,5540,861,10500,2730,5130,5190,2705,2315,6280,172,3640,1945,787,8070,4800,16150,1300,1725,4805,4130,5530,764,1535,2095,3850,1730,2995,6666,10900,1940,5920,9010,7600,5440,3080,1870,1525,917,8750,5570,9590,5260,4655,3590,4585,3315,608,1840,417,8890,1835,7260,738,1830,11500,4480,1940,4610,5950,2235,388,1300,1585,5570,2210,549,1335,2655,1850,2760,1860,1425,1120,2770,1300,1555,2345,493,1125,4220,6280,2490,1700,10250,3830,3260,5580,3665,2110,1180,10600,3470,NA,1243,5050,1260,3813,3450,1465,1900,1595,6490,12500,725,8200,2300,2590,2085,1940,1700,4935,3490,839,12350,4600,8130,1225,9130,4460,1045,324,4575,728,1370,776,7130,4180,3330,7400,6600,1275,2700,1530,2750,6040,2105,3070,6770,9500,840,5360,8320,1225,4210,7540,389,1425,2845,689,5360,1970,2195,3900,3115,732,4155,6000,3630,8500,3395,2250,3355,1160,2880,1260,3575,7800,2300,6320,3130,2160,623,5900,3830,3590,1650,1380,2630,560,2080,2875,3700,4345,2795,1780,2495,306,3400,6440,3070,1375,982,2405,1385,3980,2440,3095,1535,4655,2910,2335,6800,3650,6230,3540,1225,2480,450,4190,2340,4245,1475,2115,1690,2795,3740,1425,1615,2455,14850,3865,2615,6800,3315,3930,1825,13350,859,1250,6840,4585,639,2590,6360,1670,2300,17550,3928,3925,2670,1510,2100,5740,3210,21100,2275,2090,3890,3870,12977,7610,2235,2570,1590,2210,1260,428,2240,1780,2350,3490,3155,423,8790,495,1905,1535,12550,2740,3190,5340,3735,3300,1343,3685,2540,4990,3965,6030,812,2010,6060,3210,2780,792,4990,5340,1590,948,1555,998,2030,2870,1000,5800,1365,4945,1490,3790,4280,5810,3000,997,2980,610,699,2090,1505,900,3535,2455,2005,8520,3330,4715,2300,514,719,721,5720,3470,1015,912,582,4050,2725,3100,1275,7890,315,4220,4420,21450,2250,10800,11750,242,2415,868,150,2575,2935,7540,1375,4935,6480,5780,1575,4095,343,914,2795,334,4835,2880,3150,3030,2065,3160,2690,6680,495,9190,719,2585,2225,2610,16450,3085,3000,622,2620,3710,23300,485,805,4595,2670,2915,2285,1765,477,3945,4900,3140,2690,57000,3050,635,1365,1810,2320,2695,3850,170,18250,1825,524,10050,454,5134,2695,753,691,1020,411,756,3410,1990,701,2040,536,639,408,387,998,155 -"2019-11-07",52900,83600,165500,404500,123500,247000,316500,182433,1249000,217500,103000,43200,43300,243000,232000,26950,268000,43250,200000,74100,151000,204500,540000,99700,160000,71800,69100,229000,35350,114000,99900,118000,92700,434000,12300,86700,50217,220500,27050,92900,12250,30350,11500,14100,14150,154000,344500,7440,151500,7260,45000,34200,50200,109000,82900,32700,71200,137000,37500,35100,18950,248500,96500,121000,167300,322114,12600,129000,54500,32150,34550,48000,163000,40550,38950,16800,256000,38650,61500,93200,209652,189500,29100,24350,91900,5830,26950,196900,75500,235000,33200,42276,78300,32200,74400,7200,4400,49000,18700,28800,4470,29600,38650,27900,78200,322835,581000,20300,2445,76400,4775,42600,44100,96800,32750,19150,211000,110000,64500,175000,37100,378000,73300,24900,32450,33700,73200,17550,50300,141500,35500,233000,12400,41500,64900,61900,79900,16400,122500,81800,49100,35250,26900,65800,58800,245000,97000,31650,21750,90700,5970,13750,51200,38156,49750,96100,17000,633000,92100,48200,3360,17600,4190,7240,5310,5860,75900,50400,1105000,8050,5640,5560,11250,NA,18150,46450,138500,13050,14750,5500,33500,NA,52500,13400,91289,53600,21100,32600,50300,34200,147000,12900,11900,22250,153000,13700,21500,87700,15750,14539,14200,47100,85300,39500,38350,18850,218000,21050,101000,9800,15650,30000,22150,106000,76500,18850,27050,35100,7910,22100,224000,10300,64100,4900,51000,15700,22500,31150,8130,91900,70600,13850,20400,84231,8890,121000,55700,5520,97600,31850,34550,18500,14050,88600,11700,163000,36150,29100,10550,4065,32950,22100,18800,25450,11400,78400,12650,62400,21000,35750,35600,33750,52100,23350,26650,25200,14750,3220,21900,48000,37300,3830,54600,44450,2190,29050,45900,43650,9250,28150,89500,46850,12750,2850,29670,25700,17200,36150,90200,43150,33150,29700,22450,33700,3150,14800,15600,56100,67500,642,26650,5980,22050,60400,6050,64800,22750,4315,20300,49800,2185,45000,35050,20450,8540,18950,54200,16500,6220,23250,35950,6030,38750,55000,109000,49700,20150,7892,56900,24850,6650,66600,59800,28700,12250,14550,24000,42300,15750,53355,20750,42923,10050,15500,20250,52700,38000,7280,1210,3865,17150,23700,461000,16350,6540,2120,25600,4125,18450,22000,4480,64000,NA,9100,9600,9280,15100,6560,37617,46450,24000,NA,9500,14750,33300,2310,657,11900,28800,18700,8760,9650,158500,10750,47000,17600,13700,9130,16250,22350,332500,4565,24600,5920,71200,22250,71200,38200,35250,3540,36600,6910,98400,3660,32200,6416,NA,13250,24250,18600,49400,7280,11100,7330,23250,27100,4860,4460,7860,87100,36650,36200,29250,15550,38700,19150,16450,70100,16100,26750,9470,16050,30319,17200,NA,7110,3167,26200,15800,7230,51500,27550,2330,20600,21350,14250,27050,8190,92500,29800,14300,14450,8690,8580,9460,85400,16500,37100,11150,14100,17200,17700,19150,26250,24450,49450,23500,13400,5880,2775,55100,8200,3755,26750,7140,5850,1140,7470,10950,2950,9690,2370,14100,20900,15750,9730,23450,81700,13000,17500,1440,26569,6690,50000,481500,20200,7760,23800,55900,12500,31300,4800,5720,9770,5080,10700,9950,625,8750,20250,13300,29750,2010,5410,8660,5720,84800,29300,16200,963,3565,7560,15709,20050,10150,9680,5900,2760,30300,9900,17700,6410,36150,35300,3190,38226,176500,7740,73500,1750,46000,14350,7860,15950,8490,59000,32450,35800,1175,61500,32600,15850,5160,4405,1485,9710,53300,2800,10200,13150,25050,2705,41500,11350,19200,7080,47450,33550,21500,9990,7900,9200,11000,32200,25500,15600,3930,12250,15800,50200,4675,5180,20300,3460,7260,37900,15450,12500,38850,2920,160000,14350,15650,62800,8850,9230,18400,14950,27950,27100,25380,23300,7330,13950,28350,9220,18550,6780,10400,2180,17300,10400,2810,23150,10150,3025,2790,5580,12850,1175,NA,7680,7840,4385,17450,6900,2255,17750,54100,9250,8210,37150,13450,5380,110500,1680,6010,5910,22700,396,9710,18800,33350,3860,3310,7820,NA,8830,16600,2780,12200,20200,7590,85300,18200,8730,8970,14400,7200,14200,22300,22000,11450,8820,3620,16850,21900,12000,23100,4680,19500,23950,10350,2875,4780,32900,5990,6970,33650,NA,9250,7390,6570,2785,5180,3755,37400,7950,31950,NA,6130,9770,8180,3795,991,3935,8800,12950,5310,28000,30750,2510,112000,8510,22550,NA,10500,21600,72500,13400,3760,5010,3275,8960,807,2545,6500,73609,21800,8160,3730,1770,49000,2885,14200,6720,6100,1155,32300,3095,12800,16700,6720,7700,2415,8500,11700,9810,12300,26400,13700,10250,26450,11050,13350,12050,6000,19250,11150,16550,30750,5630,39550,8400,9060,59900,5760,4930,12100,4605,3160,5630,18550,18650,7890,4070,22900,4020,5970,1300,4735,3140,7470,22200,921,2780,29200,4380,6100,8590,6850,21200,7740,3785,5860,9720,72800,30700,9820,5330,10550,2060,1900,8230,526,10100,NA,778,7290,5590,9850,5400,14350,8070,1690,12050,5120,2185,4860,12450,2695,15450,2095,10500,160000,11250,61600,7590,4545,3485,8020,4635,8750,15200,7490,NA,24100,8790,6890,2270,17050,7890,13300,1100,37700,11050,15000,7360,29365,12000,3810,19000,4910,30200,7030,4795,12300,7150,1135,3825,4545,16700,1995,11500,224,17450,5040,876,8830,11050,12600,12400,7090,2345,11450,15000,4450,7470,1065,1660,2045,626,29150,12650,5430,7430,10200,11700,2820,2620,3665,NA,5960,7050,5680,238500,31550,2915,4870,11050,14000,17500,8412,3085,21100,1515,1215,5460,4110,13200,23300,6190,1950,2125,8500,4075,11800,2280,2400,11450,12400,3460,5630,3700,8340,6100,19750,2510,6900,9030,4095,11700,9300,1035,6660,12600,12950,1675,57200,2485,19100,12450,16400,7070,79700,11650,40300,6810,13850,1565,22200,2095,15000,4005,15850,3455,13100,1160,5870,16050,13550,5740,1040,5300,5250,1440,1505,6480,7840,1285,8080,9490,2755,851,4485,6070,6110,8228,3355,15000,22300,6150,546,2145,5950,9500,1705,1115,5650,7420,2010,3085,4060,2830,7200,3465,2215,4440,13500,7900,6730,2080,9550,2480,1870,5310,9600,4020,6690,13650,13050,1010,1060,5300,1335,3370,3230,6640,23150,15650,29350,5430,1075,10300,9410,12850,4600,39650,257,1110,1300,5330,1670,3760,9260,11850,4480,17400,4430,12200,2085,10200,5170,2210,1665,12100,1360,1665,3420,5190,3600,3165,11050,8200,8751,93000,6960,6440,7670,7390,8140,9130,1085,733,21780,8320,40250,12150,3495,6830,650,2405,8410,7790,1295,14600,9960,NA,2955,3075,16350,6220,1425,10200,8220,3230,163,16650,4340,2480,NA,8850,5320,821,6930,8080,3740,8750,12550,3635,18450,3015,1705,6940,4475,3420,8740,3120,6810,12700,3245,5240,5480,4490,1355,5770,6670,1350,13900,12350,2095,12627,4150,2550,2345,4200,4495,4755,3055,2765,3725,4565,13550,14450,7400,3450,16100,17100,2520,7990,11900,19150,21100,5130,23650,8400,1315,3015,5400,408,3905,5510,6710,1090,5650,5780,5240,8450,2590,6240,5510,12200,21700,12300,1105,2990,601,3460,3570,25700,8260,3425,4555,19850,7410,902,2655,4685,19250,16650,3167,2850,2230,27350,6000,7600,1785,82900,731,12700,9410,1950,7200,5290,511,1055,4330,2655,13350,2855,10550,10300,1130,1090,10650,3205,5920,1885,2435,1300,5450,906,2675,4405,7120,7070,1300,4845,16750,834,5310,1540,2270,7090,42150,8170,2995,9440,18300,2975,2220,11600,2125,710,5330,10157,2900,1655,2095,2275,42750,4810,71000,47350,4895,5630,38250,4155,12150,16800,5750,6330,1605,2390,2140,2360,2635,2980,9780,7560,1360,1605,2420,3915,3075,1840,4685,7500,7340,6870,4000,4630,24100,1200,2570,1325,4950,3585,9410,39500,1520,12550,2980,13000,1425,934,5120,1220,3500,2500,33400,2360,1655,9830,3285,3175,3055,1665,2825,2780,7330,4840,4445,2370,2520,4005,8580,7890,2990,102000,7220,8010,1305,7050,5570,152500,3875,4650,6170,4070,8320,15300,6970,16050,4625,3080,1755,9890,3650,8900,8200,10500,2195,9300,5050,18000,5990,1930,5500,7670,3185,3235,568,7220,3710,NA,1825,1710,2115,3590,1625,8370,8820,4875,2835,9280,1005,2025,4110,1925,3780,264,3960,2250,780,4700,3100,17500,1225,1660,4170,11550,4945,8630,4080,19000,1365,4370,7870,3220,5422,29900,3290,8450,1380,1100,8980,2935,3280,8090,8600,1770,NA,10650,8170,7730,1075,14500,11300,1230,13750,8000,7590,1815,5720,5190,3520,2800,3175,5090,4710,22950,7439,3325,19250,1885,9434,6740,2010,5300,4915,3180,2345,7570,5710,5040,5120,2270,7430,5420,8050,2460,1310,2260,1275,3020,33150,16126,11850,7600,848,7260,8870,6070,6970,1115,1310,3855,NA,4820,8700,8600,563,6920,4090,21800,8100,26900,2670,1885,7010,931,2780,3770,1980,2960,3715,1565,10300,5600,2530,4290,12750,1930,8510,10400,1250,1045,8120,17100,4895,6600,4870,4505,8420,956,3090,3060,2705,6360,3505,2625,2810,12000,6530,5510,6680,3220,1505,2555,108500,849,2850,2825,3010,715,8340,2180,1635,1750,9600,3350,8130,3100,4110,5540,8750,704,930,2345,6440,4975,1540,3965,2010,5670,1355,11850,6040,1160,4030,4225,1970,5820,5260,8240,6300,444,4400,6120,2920,2510,9480,2960,4110,1245,16400,3680,1410,1570,3500,4200,8840,4300,2795,4314,1555,9430,1460,4250,2130,6200,6140,5110,6160,3500,2160,17200,11700,8220,2220,1485,21650,4485,1945,1645,750,2635,57900,5420,4030,7650,8350,8602,2500,5060,4665,3965,4875,6870,4185,3600,2785,15300,3730,NA,5590,8500,3695,1460,3695,21750,2690,6240,5500,1775,12750,4525,466,3130,2230,16500,5500,1970,3980,1625,1050,2285,63600,4150,1140,2895,6350,1995,5100,1990,2720,2595,4170,14450,4060,1470,1210,4170,18450,5020,5200,2660,1630,4390,8140,5200,507,3188,969,2807,1615,1443,1035,3100,1865,4415,4925,1370,4140,3400,4365,1075,2280,1630,580,5830,8750,5050,4310,3455,6830,2365,5630,2275,7990,2475,10800,6860,1100,1341,2280,20300,5280,1635,4075,1545,6900,7000,2705,3105,1305,2455,14400,3000,5300,5070,1420,4530,7190,4025,3130,6520,5500,871,10800,2710,5140,5180,2695,2300,6310,173,3630,1950,787,8260,4780,15900,1215,1690,4815,4125,5350,767,1565,2070,3840,1740,2920,6608,10750,1965,5920,8770,7350,5390,3080,1845,1485,917,8730,5310,9400,5380,4665,3590,4545,3275,608,1880,405,9040,1830,7140,727,1805,11250,4505,1950,4630,5960,2230,504,1305,1625,5600,2205,548,1365,2635,1895,2795,1865,1400,1125,2795,1315,1555,2370,494,1125,4320,6280,2520,1675,10550,3830,3285,5580,3735,2080,1120,10500,3485,NA,1085,5120,1260,3822,3450,1445,1875,1610,6370,12300,728,8100,2300,2550,2090,1920,1700,4950,3465,839,12350,4595,8210,1185,8930,4475,1065,329,4505,715,1370,768,6970,4200,3330,7210,6530,1230,2710,1540,2760,6180,2125,3050,6750,9580,829,5360,8180,1225,4165,6850,383,1455,2665,678,5250,1975,2200,3900,3115,732,4245,5920,3605,8150,3370,2250,3360,1140,2880,1300,3510,7820,2255,6350,2995,2205,642,5850,3840,3595,1650,1385,2630,555,2100,2865,3570,4245,2860,1765,2450,309,3400,6420,3080,1410,1000,2395,1400,3955,2420,3560,1525,4660,2800,2310,6690,3700,6190,3545,1195,2470,448,4105,2290,4365,1475,2105,1760,2800,3740,1420,1620,2545,14900,3875,2610,6690,3315,3935,1855,13150,859,1235,6880,4585,639,2590,6400,1620,2290,17650,3948,3870,2685,1460,2095,5740,3200,20900,2260,2030,3845,3865,12832,7640,2240,2560,1610,2180,1230,430,2160,1770,2340,3480,3130,423,8760,495,1910,1525,12600,2735,3500,5210,3710,3300,1391,3720,2555,4990,3960,5950,815,2020,6030,3175,2810,754,4990,5380,1595,964,1540,989,2060,2870,1000,5770,1360,4945,1490,3800,4315,5790,3010,1015,2985,610,705,2090,1550,900,3580,2450,2010,8440,3370,4830,2315,540,728,717,5790,3470,1085,904,575,4155,2660,3120,1290,7920,327,4180,4400,21700,2290,10500,11750,235,2445,870,150,2525,2935,7340,1365,4995,6480,5850,1560,4035,339,914,2865,344,4700,3035,3170,3035,2055,3205,2740,6680,485,9270,695,2560,2195,2605,16500,3070,3000,630,2615,3715,23000,485,805,4505,2700,2905,2305,1725,466,4225,4885,3120,2710,57300,3045,634,1380,1795,2320,2570,3995,172,18250,1835,528,10150,475,5382,2690,753,745,1100,429,765,3405,1905,701,2200,536,612,408,387,998,155 -"2019-11-08",52100,82300,163500,390000,124000,242000,323000,179567,1253000,224000,102500,43300,43850,242000,237500,27000,268500,43100,199500,75100,152000,191500,529000,99400,162000,72400,69400,235500,36000,116000,100500,120500,94000,434500,12300,84100,49359,227000,27200,91600,12250,30450,11550,13900,14500,152500,348500,7540,147800,7270,45300,35000,50800,107000,82900,32950,71300,133000,37050,35350,19000,244500,96000,122500,154800,318677,12650,128500,54200,32850,34900,47850,157500,40950,38700,17250,254000,39650,62100,93300,209652,182000,29250,24800,91000,5800,26950,199900,75600,237500,33450,41098,79400,32550,76400,7230,4595,49750,19000,29000,4485,29300,41200,28300,77400,324781,578000,20300,2415,78100,4800,43100,46050,96200,32250,19200,209000,115500,63700,176700,36700,382500,73800,24850,30900,33600,73400,17600,51000,142000,36250,231500,12450,42700,65100,64200,80900,16900,124000,82800,50700,34850,25900,65800,59900,243500,99800,32250,21700,91000,5970,13750,51600,36774,49700,96900,17750,623000,91100,47350,3415,17550,4190,7280,5820,5900,76500,50600,1099000,8060,5740,5510,11400,NA,17400,46450,136500,13100,14750,5530,31050,24650,52900,13350,91004,54000,20950,33500,50800,33900,145500,12600,12500,21800,151600,14000,21100,87600,15750,14826,14250,49850,82200,40000,38150,18850,218000,20800,101500,9740,16200,29450,22050,103500,76500,18800,27150,35800,7880,22400,221000,10350,65000,4850,52500,15700,22300,31500,8260,91900,69700,13600,20400,84330,8960,123500,55300,5530,93900,32100,33700,19100,13800,87800,11550,164000,35850,28750,10650,4105,31900,22750,19200,25150,11000,80000,11850,63400,21500,39300,34650,33800,51600,23650,25400,24700,14800,3110,21800,48700,37200,3860,54100,44500,2195,30550,45850,43150,9070,28400,89000,46750,12650,2825,29719,23500,17300,35500,91000,43300,33150,29900,22600,33700,3200,15000,15800,56600,68000,646,26450,5940,22300,57300,6200,65400,21350,4885,20000,49300,2180,44450,36200,20800,8550,19250,52800,16650,6220,23550,36000,6020,38700,55300,109000,49750,20200,7853,56900,27400,6440,71500,59800,28750,12100,14650,23850,42600,15800,52577,20250,42423,9980,15400,18950,52200,34350,7240,1220,3955,16450,23400,457500,16600,6600,2110,26100,4115,18200,21600,4415,63100,NA,9300,9700,9180,15350,6770,37578,46500,23700,NA,9900,14600,33300,2270,667,11750,29400,18300,8820,9650,158500,10300,46800,16450,13550,9200,16650,22300,335000,4750,24650,6100,69800,21950,70600,36600,34050,3565,37200,6760,98500,3590,31650,6367,NA,13650,24400,18300,48600,7120,10900,7030,23250,25950,4935,4470,7860,86900,36050,35200,28800,15000,38700,19050,16250,70400,16100,26500,9120,15850,29699,17050,NA,7100,3208,26100,15850,7240,49600,27000,2365,19900,21400,14350,27550,8270,91300,29550,13950,14450,8650,9570,9430,85700,16600,36650,11350,13600,17100,17850,18950,26550,24000,49700,23500,13150,5930,2860,54800,8190,4120,27000,7160,5850,1125,7460,10900,2970,9640,2385,13950,21150,15500,9610,22800,81800,13000,17150,1460,26375,6750,49600,481500,20050,7770,23600,56900,12100,30250,4770,5740,10050,5110,10600,10200,621,8800,20100,12700,29750,2000,5440,8570,5380,84600,30350,16000,959,3620,7650,15566,19800,10200,11000,5960,2760,30900,10250,17700,7150,36300,34250,3215,37446,175000,8000,73700,1790,44800,14400,7780,15350,8510,59200,34000,36550,1165,60800,32350,15800,5150,4450,1510,10050,53800,2820,9180,13300,25250,2650,39950,11550,19000,7250,47450,33800,21450,9990,7770,9350,11000,33100,26100,15550,3950,12000,15650,49750,4740,4915,19000,3400,7180,37250,15650,12500,38450,2950,159500,14400,15300,66200,8890,9080,18450,15000,27300,27150,25084,23000,7060,13800,28100,9280,18000,6730,10200,2195,17450,10400,2810,22850,9890,3020,2675,5550,12900,1175,NA,8210,7780,4375,22650,6660,2230,17700,54000,9250,8370,37150,13100,5420,109000,1710,6010,5710,22100,394,9740,18750,34050,3765,3305,7800,NA,8800,16550,2845,12050,20000,7570,85000,18200,8890,8980,14300,7540,14800,22250,22000,11500,8840,3625,16950,22700,11950,23150,4795,19650,23700,10250,2945,4790,33250,5874,7080,36000,NA,9020,7460,6650,2830,5240,3905,38200,7920,32300,NA,6140,9530,7980,3800,987,3795,8750,13100,5340,28050,30850,2465,113000,8660,21900,NA,11300,21500,71600,13300,3550,4960,3340,8840,815,2555,6010,73314,21900,8090,3520,1775,49350,2900,14250,6690,6100,1165,32100,3150,12800,16550,6900,7250,2385,8730,11750,10200,12300,25900,13650,10250,26350,11250,13250,12000,6030,18900,11150,16050,30750,5530,39000,8520,9070,59700,5690,4800,12150,4595,3250,5620,18650,18750,7880,4090,22700,4045,5760,1270,4685,3105,7410,21650,935,2810,29450,4405,6410,8690,6750,19900,7740,3780,5900,9850,72700,30750,9840,5210,10600,2080,1900,8230,529,10150,NA,781,7310,5640,9990,5380,14450,8090,1710,11550,5260,2185,4635,12450,2650,15400,2120,10600,167000,11000,62100,7430,4500,3480,8000,4415,8610,15150,7410,NA,24900,8630,6870,2420,16550,7960,13350,1100,38400,10900,15000,7340,29365,12000,3965,19550,4930,29850,7220,4745,12400,7090,1125,3810,4640,16750,1995,11500,226,17200,5200,871,8920,10900,12500,11250,7090,2340,11400,14650,4260,7450,1075,1670,2055,626,28900,12700,5760,7370,10000,11700,2840,2635,3690,NA,5970,6600,5770,240500,31300,2975,5220,11000,14050,17850,8422,3110,20800,1525,1225,5450,4135,13500,23450,6290,1985,2110,8320,4060,11350,2350,2445,11950,13000,3455,5610,3755,8550,6060,20350,2545,6930,9040,4080,11750,9090,1030,6670,12600,12900,1665,57500,2335,18900,12250,15500,7050,80600,11300,41150,6730,13700,1575,22450,2120,14500,4065,15550,3435,13100,1185,5850,16050,13650,5650,1030,5220,5280,1425,1685,6450,7820,1315,7900,9700,2850,864,4475,6020,6300,8041,3360,14700,22300,6040,546,2130,5850,9560,1710,1135,5800,7410,2030,2995,4075,2800,7130,3465,2345,4400,13050,7890,6380,2120,9490,2465,1825,5330,9580,3985,6870,13650,13000,1015,1075,5330,1230,3295,3250,6600,23200,15350,29350,5550,1080,9990,9330,12900,4700,37900,260,1100,1305,5400,1655,3770,9340,11900,4480,17150,4550,12100,2085,10000,5280,2180,1650,11500,1355,1690,3500,5030,3615,3170,11450,8340,8712,92900,7000,6440,7800,7590,8100,9080,1060,738,21620,8360,39700,11750,3605,6860,671,2405,8430,7840,1300,14650,9950,NA,2970,3080,17750,6900,1450,10050,8290,3245,161,16550,4290,2430,NA,8920,5440,820,6860,8120,3725,8780,12650,3700,18600,3915,1695,6700,4440,3450,8730,3125,7120,12650,3205,5230,5550,4400,1330,5850,6220,1350,13900,12150,2100,14092,4195,2555,2340,4105,4545,4765,3055,2720,3735,4545,13600,14650,7400,3455,16150,17500,2525,8600,12050,19150,21250,5140,22700,8450,1315,3035,5410,420,3815,5440,6880,1090,5600,5800,5240,8250,2600,6330,5520,12300,21350,12200,1085,3005,612,3505,3685,25850,8180,3300,4655,19500,7210,898,2680,4700,18500,17100,3200,2845,2260,26400,6050,7650,1800,82900,731,12250,9420,2015,7130,5620,514,1065,4300,2665,13300,2805,10400,10100,1130,1110,11550,3205,5920,1920,2460,1500,5410,906,2675,4570,7130,7100,1255,4825,16950,835,5320,1640,2285,7090,41750,8330,2920,9380,18650,2990,2220,11700,2110,709,5370,10060,2870,1665,2110,2300,42800,4875,71200,47000,4895,5730,38400,4215,12000,17000,5870,6350,1530,2370,2130,2700,2600,3010,9790,7650,1435,1620,2415,3935,3095,1880,4680,7500,7310,6890,4000,4520,24050,1200,3115,1320,4950,3670,9500,39200,1505,12500,2980,14300,1390,943,5130,1305,3520,2630,33300,2380,1675,9980,3390,3540,3000,1640,2805,2780,7400,4855,4450,2380,2745,4005,8650,7940,2990,102000,7100,8020,1310,7010,5590,152500,4210,4620,5810,4125,8350,15850,7060,18650,4595,3080,1785,10100,3615,8900,8240,10600,2195,9610,5010,18200,5980,1920,5500,7900,3135,3230,563,7200,3800,NA,1795,1700,2090,3635,1705,7720,8820,4895,2805,9410,1000,2040,4160,1960,3780,269,3895,2215,770,4650,3135,17650,1230,1695,4170,11600,4950,8790,4130,19000,1385,4600,8000,3260,5441,29550,3300,8480,1430,1100,9040,2935,3275,8090,8620,1770,NA,10750,8160,7750,1090,14350,11000,1240,13800,8000,7490,1815,5390,5190,3530,2810,3217,5150,4760,23100,7420,3600,19350,1885,9583,7050,1915,5290,4905,3130,2335,7840,5690,5040,5170,2270,7380,5420,7990,2470,1315,2265,1280,3045,33900,15826,11850,7680,842,7160,8780,6030,7100,1100,1330,3875,NA,4865,8590,8670,561,6870,4140,22650,8100,26950,2675,1845,7010,933,2800,3775,2000,2965,3720,1630,10450,5630,2600,4300,13100,2110,8600,10400,1230,1050,7960,16950,4890,6710,4800,4535,8300,948,3080,3060,2760,6510,3525,2600,3040,11950,6690,5550,6520,3220,1550,2585,108500,880,2835,2845,3020,714,8290,2195,1635,1765,9510,3410,8230,3125,4520,5460,8920,712,930,2385,6120,4905,1560,3950,2135,5700,1360,11800,6050,1160,4075,4265,1970,5590,4985,8350,6250,445,4615,6060,2960,2525,9090,3335,4130,1245,16050,3680,1400,1530,3515,4265,8850,4345,2805,4349,1580,9490,1460,4260,2125,6160,6150,5100,6170,3440,2175,16950,12000,8260,2260,1510,21750,4520,1965,1615,820,2700,58100,5520,4130,7660,8390,8499,2540,5090,4640,3910,4965,6970,4510,3675,2780,15400,3680,NA,5610,8510,3715,1405,3705,22300,2625,6380,5660,1770,12300,4560,466,3115,2170,16450,5550,2015,3980,1660,1065,2285,64100,4082,1150,3015,6400,2040,5090,2005,2725,2580,4165,14500,4065,1480,1210,4205,17900,5000,5200,2660,1645,4335,8150,5370,515,3221,967,2822,1610,1439,1345,3080,1870,4435,4635,1370,4150,3380,4570,1085,2245,1630,545,5920,8790,5090,4380,3440,6650,2340,5630,2285,8200,2500,10700,6820,1120,1345,2375,20050,5330,1525,3910,1520,6930,7140,2740,3115,1330,2460,14450,3085,5250,5130,1378,4540,7290,4030,3155,6620,5470,878,10800,2810,4925,5080,2720,2295,6330,174,3715,1940,787,8200,4845,15800,1180,1690,4860,4150,5280,802,1565,2070,3835,1740,2940,6731,10750,1940,5860,8490,7410,5357,3100,1860,1495,917,8690,5270,9510,5350,4745,3590,4530,3295,595,1860,405,9030,1810,7150,731,1805,11400,4505,1940,4720,5980,2245,493,1325,1680,5550,2210,606,1295,2695,1890,2815,1985,1435,1125,2785,1315,1490,2375,493,1175,4350,6280,2565,1690,10600,3845,3260,5540,3740,2070,1130,10400,3445,NA,1123,5430,1270,3889,3465,1470,1835,1625,6420,12150,735,7960,2290,2515,2095,1950,1680,4950,3470,839,12150,4595,8190,1225,9040,4455,1065,331,4545,723,1375,760,6650,4200,3330,7090,6500,1300,2730,1510,2765,6200,2350,3080,6760,9750,824,5360,7980,1225,4350,6740,384,1420,2575,676,5180,1975,2235,3900,3120,743,4220,6030,3615,8060,3305,2250,3395,1160,2840,1300,3375,8130,2175,6350,3030,2200,650,5880,3840,3545,1620,1400,2700,583,2075,2915,3470,4215,2850,1750,2520,310,3365,6460,3085,1405,1035,2395,1400,4165,2470,3880,1535,4660,2820,2300,6680,3700,6160,3550,1205,2490,447,4100,2260,4625,1490,2115,1805,2790,3745,1430,1685,2605,15000,3885,2635,6630,3310,4000,1860,13300,861,1225,6680,4580,639,2585,6470,1625,2280,17700,3918,3870,2685,1465,2060,5730,3185,21000,2285,2040,3890,3840,12881,7670,2240,2490,1700,2180,1260,436,2280,1785,2330,3470,3150,423,8700,495,1875,1515,12000,2750,3240,5360,3785,3265,1357,3690,2570,5030,3950,6000,818,2050,6010,3250,2840,757,4990,5590,1580,970,1535,1010,2075,2895,1000,5810,1355,4945,1490,3800,4330,5720,2900,1005,3025,610,710,2095,1580,899,3585,2420,1995,8200,3365,4815,2330,702,732,700,5780,3520,1155,904,579,4140,2970,3240,1350,8140,334,4005,4355,21950,2405,10700,11750,235,2445,872,150,2550,3050,7100,1290,5020,6450,5810,1580,3970,360,914,2890,341,5060,3005,3210,3035,2060,3100,2755,6680,476,9260,678,2555,2235,2620,16300,3165,3045,617,2595,3765,22750,485,805,4530,2715,2965,2320,1830,466,4180,4935,3440,2765,57200,3040,680,1370,1840,2295,2495,3995,172,18150,1875,525,10400,504,5438,2685,753,753,1100,427,769,3365,1885,701,2210,536,625,408,387,998,155 -"2019-11-11",51600,81300,163000,399500,123500,241500,317000,177657,1216000,223500,102000,43000,43350,242500,234000,27300,270000,42950,197500,75600,154000,188000,522000,99800,161000,71800,69300,236000,35900,109500,99300,118000,91100,432000,12200,83200,49169,226000,27150,92000,12250,31000,11450,14200,14300,152500,345500,7450,139400,7080,44600,37300,50200,108000,82200,32500,70200,134000,36800,34100,19000,238000,96300,119000,154100,312785,12550,127000,55200,32550,34750,48200,157500,40650,38100,16800,254000,40700,59500,92500,208695,182000,29000,24650,89800,5820,26400,204000,76200,230500,32200,40460,77900,32000,74900,7180,4480,49750,19000,28700,4420,29600,41550,28100,76400,290727,581000,20250,2415,76100,4705,42600,47150,96100,32650,19550,208500,117000,63200,175400,36250,387300,72600,24550,31450,33700,74500,17600,49950,141000,35850,249100,12500,42200,64600,63700,81300,16350,122500,87500,49750,35100,23900,66200,59600,246000,98000,32000,21450,89700,5920,13700,51100,36727,50800,97100,17050,619000,91600,46700,3415,17950,4180,7250,5830,5830,76100,50900,1095000,8200,5740,5390,11250,NA,17400,46000,134500,12900,14300,5600,30450,27750,52700,13200,89574,53900,21000,33250,51000,34050,146000,12900,12150,21850,152200,13950,21350,86500,15500,14587,14100,49850,80300,40000,39400,18900,215000,20700,100500,9550,15300,29200,22200,100500,76500,18950,27400,35250,7680,22400,224500,10300,67700,4840,53400,15450,22300,32750,8180,92500,69700,13500,20250,84924,8890,121000,54800,5550,97500,31550,33650,19250,13800,88600,11400,164500,34850,28250,10750,4250,31600,22350,19100,24500,10950,78500,11550,63600,21200,38350,33900,32800,50300,23600,26050,24050,15050,3075,21650,47700,36400,4090,54000,43700,2270,30900,46250,43300,8560,27550,87200,45350,12550,2840,29767,23600,17050,33800,88800,42650,32300,30100,21650,32550,3220,14850,15700,57100,65300,656,26050,5910,21900,58100,6040,64500,21600,5600,19850,49300,2180,44000,37300,20400,8410,19250,53500,16550,6220,23500,35600,6060,38300,55100,110500,49600,20150,7777,54000,27700,6450,65700,59500,28350,12300,14700,24200,42550,15650,52480,20300,42378,10100,15150,18900,52600,33800,7300,1205,5140,16600,23100,448000,16800,6490,2105,25850,4140,18250,22050,4450,63100,NA,8700,9510,9200,15500,6680,38578,44100,22750,NA,9740,14200,33050,2190,666,11950,28800,17700,8700,9890,157500,10600,46400,16350,13450,9210,16750,22300,334000,4825,23850,5900,69100,22000,72400,36850,34350,3660,37300,6690,99400,3625,31200,6377,NA,13250,24500,17700,48700,7120,11200,7150,22900,26500,4885,4440,7740,88300,35200,34950,29700,14900,38800,18900,15900,70900,16000,26550,8810,15700,29795,16550,NA,6900,3194,26900,15900,7220,48250,27100,2240,19750,21300,14400,26800,8210,92000,29600,14050,14800,8530,12400,9440,85900,16550,37500,11350,13100,17400,17700,18700,26300,23350,49850,23450,13250,5800,2850,53900,8180,4095,26500,6960,5860,1085,7510,10850,2980,9700,2400,14450,20900,16300,9240,23050,81800,12050,17400,1475,26180,6600,47550,475000,19350,7480,23050,56500,11500,30550,4630,5730,9620,5040,10300,9980,617,9000,20800,12050,30000,2005,5390,8510,5380,85200,30600,16200,950,3610,7730,15184,20000,10150,10800,5900,2710,30500,9890,17200,7170,36000,33500,3150,36617,177000,8000,74600,2005,43950,14050,7900,16800,8370,59300,33650,36400,1155,58200,32800,15300,5160,4460,1490,9970,53600,2865,9100,13050,25250,2675,40200,11200,19000,7130,47700,33750,21300,10050,7960,9100,11000,32300,25050,15750,3930,11650,15650,50200,4545,4620,18500,3435,7080,37150,15900,12400,39000,2885,157000,14550,14550,65900,8360,8990,18150,15050,26500,26850,24936,22900,7080,13550,27750,9210,18250,6830,10200,2190,17450,10300,2775,22600,10050,2980,2640,5690,12950,1185,NA,9090,7940,4260,29400,6530,2285,17250,53800,9060,8270,37350,12850,5410,108000,1710,6030,5590,22250,392,9750,18700,34900,3720,3260,7340,NA,8790,16600,3220,12050,19850,7600,85000,18150,8500,9180,13650,7550,14150,22100,21550,11300,8510,3640,17100,22050,11750,23650,4805,19750,23550,10200,2855,4780,31300,5738,7010,35950,NA,8910,7690,6600,2740,5180,3985,37950,7900,31400,NA,6200,9530,8050,3750,1005,3820,8930,12950,5240,27550,30700,2510,112500,8450,22950,NA,13100,21300,70700,13400,3560,4860,3305,8680,822,2555,5860,73019,21650,8050,3550,1785,48850,3370,14000,6700,6060,1160,31650,3140,12750,16350,6870,7080,2385,8590,11900,10400,12350,26550,12400,10000,26100,11300,13500,12000,6010,18550,10800,16000,30750,5530,39100,8490,9080,59600,5660,4730,12250,4550,3140,5600,18700,18600,7730,4090,22450,4040,5760,1345,4750,3135,7440,20800,931,2895,29250,4445,6440,8770,6690,20100,7740,3810,5910,9550,72700,29850,9720,5160,10600,2010,1845,8300,524,9950,NA,788,7310,5680,9880,5390,14400,8010,1680,11250,5160,2220,4570,12250,2560,15600,2060,10600,161500,10600,62500,7150,4380,3530,7940,4370,8700,15000,7580,NA,23900,8630,6810,2590,16200,7980,13100,1150,38900,10400,15000,7260,28555,11900,4240,19300,4900,30100,7110,4850,12500,6990,1160,3810,4630,16750,1970,11350,223,17200,5510,838,8970,10950,12750,10850,7070,2350,11350,14750,4300,7440,1080,1750,2110,626,28550,12300,6240,7230,9820,11600,2805,2655,3850,NA,6040,6280,5780,244000,30700,2875,5050,11150,13850,19100,8529,3095,22250,1520,1240,5440,4000,13000,23300,6310,2000,2050,8380,4165,11350,2550,2435,11750,13050,3395,5670,3840,8600,6080,21000,2590,6840,9040,4085,11900,8850,1040,6750,12600,13000,1645,57600,2175,19350,12350,15600,6880,81400,11200,41250,6700,14000,1610,21900,2190,14250,4085,15550,3380,13050,1150,5560,16050,13600,5550,1010,4985,5290,1425,1930,6380,7850,1340,7820,9930,2820,846,4455,5970,6250,8041,3355,14950,22150,5960,545,2120,5730,9460,1705,1115,5770,7600,2020,3275,4055,2680,6970,3465,2240,4265,12100,7930,6750,2070,9390,2435,1765,5330,9330,4030,6850,13550,13000,1015,1060,5220,1195,3495,3235,6590,23300,15600,29450,5360,1080,9720,9230,12800,4910,40050,252,1145,1445,5530,1660,3765,9300,11850,4480,17100,4375,11950,2090,10050,5240,2185,1600,11250,1390,1600,3670,4990,3665,3165,11350,8170,7888,92900,6940,6230,7850,7940,8090,9300,1035,739,21820,8730,39850,11600,3475,6850,669,2435,8060,7880,1300,14600,9760,NA,2985,3050,17600,6600,1465,9950,8250,3230,161,16600,4235,2475,NA,8760,5380,827,6870,8400,3820,8600,12700,3875,18400,5080,1660,6570,4410,3470,8740,3125,7180,12500,3265,5170,5570,4390,1360,5790,6180,1355,13350,12100,2100,15327,4160,2545,2335,4125,4510,4765,3050,2745,3690,4590,13600,14450,7410,3325,17250,16750,2480,8330,11900,19200,20800,5150,22500,8460,1315,3000,5400,425,3920,5290,6630,1045,5500,6250,5200,8240,2600,6250,5600,12300,21500,11850,1155,3010,609,3640,3640,26100,8260,3330,4950,18700,7100,929,2725,4770,17550,16950,3213,2875,2220,27900,6320,7730,1805,82700,737,12650,9450,1995,7020,5600,516,1030,4295,2655,13200,2785,10300,10100,1135,1095,11050,3165,5930,1920,2450,1730,5490,895,2680,4540,6990,7270,1370,4970,17000,863,5280,1600,2260,7200,41800,8390,2820,9030,18600,2995,2220,11400,2045,710,5430,9964,2860,1675,2120,2270,42800,4850,71300,46800,4900,5580,39100,4400,11450,16950,5900,6300,1530,2380,2215,2740,2535,3065,9950,7690,1490,1595,2450,3880,2965,1870,4630,7270,7430,6930,4055,3920,24100,1200,3500,1350,4945,3865,9420,38700,1495,12000,2980,14000,1370,1080,5080,1355,3475,3415,33250,2510,1655,10250,3440,3450,3010,1635,2845,2780,7440,4855,4445,2390,2870,4020,8410,7790,2990,101000,7170,8000,1360,6970,5740,152500,4290,4585,5840,4050,8400,16050,6740,20200,4585,3080,1730,9880,3615,8850,8400,10800,2195,9230,4920,17850,5950,1910,5500,8020,3175,3350,565,7090,3870,NA,1785,1735,2000,3545,1550,7810,9140,4810,2740,9400,1010,2045,4090,1940,3780,259,4050,2245,774,4650,3160,17350,1205,1915,4170,11600,4975,8600,4195,19000,1390,4515,7790,3225,5461,29750,3320,8510,1495,1100,10100,2990,3270,8090,8570,1770,NA,10800,8180,7590,1085,14400,11000,1230,13500,7980,7420,1815,5130,5130,3750,2795,3246,5150,4770,22650,7380,3655,18950,1960,9751,7060,1850,5290,4900,3110,2285,7840,5660,4990,5310,2310,7400,5420,7840,2455,1320,2270,1295,3045,32850,15700,12000,7620,834,7000,8700,6100,7100,1090,1315,3885,NA,4815,8850,8210,546,7030,4330,22650,7420,26850,2750,1800,7010,955,2900,3830,1990,2970,3705,1640,10400,5660,2670,4260,13050,2010,10500,10400,1210,1045,7920,17150,4990,6420,4820,4725,8420,936,3030,3060,2765,6450,3460,2805,3020,12000,6570,5480,6430,3220,1550,2500,108000,875,2855,2910,3095,721,8460,2185,1635,1790,9080,3415,8060,3125,5720,5400,9200,709,919,2455,5690,4570,1580,3880,2285,5660,1370,11750,6050,1160,4195,4535,1990,5470,5000,8100,6300,441,4820,6200,3005,2525,9120,3585,4075,1260,16050,3680,1400,1530,3525,4525,8840,4445,2800,4334,1555,9350,1460,4370,2125,6140,6540,5090,6180,3415,2170,16900,12450,8100,2455,1520,22000,4460,2010,1690,900,2635,58100,5510,4165,7600,8350,8490,2520,5470,4620,3800,4985,6880,4680,3645,2715,14800,3680,NA,5630,8460,3680,1420,3675,21750,2730,6420,5390,1770,12300,4665,469,3095,2170,16350,5590,2000,3945,1660,1010,2275,62600,4019,1150,2885,6610,1995,5040,2320,2700,2575,4100,13900,4045,1455,1210,4225,17500,4870,5170,2620,1650,4310,8600,5540,509,3318,953,2827,1600,1435,1200,3100,1815,4500,4520,1400,4185,3560,4590,1065,2345,1630,510,5810,8780,5090,4350,3425,6390,2340,5630,2290,7780,2440,10750,6810,1070,1360,2450,19950,5330,1490,3775,1520,6850,6910,2770,3115,1335,2470,14150,3095,4980,4935,1406,4630,7240,4020,3150,6500,5370,904,10550,2835,5020,5150,2765,2320,6300,175,3840,1960,787,7990,4790,15700,1240,1740,4860,4180,5250,798,1600,2165,3790,1740,2920,6731,10850,1960,5910,8580,7100,5507,3060,1900,1495,917,8460,5170,9760,5350,4755,3590,4620,3260,601,1895,394,9100,1825,7060,761,1780,11750,4520,1920,4795,6100,2225,501,1290,1725,5830,2185,607,1255,2690,1855,2805,1860,1435,1095,2810,1305,1480,2365,489,1170,4425,6280,2685,1685,10850,3820,3235,5640,3965,2055,1130,10000,3445,NA,1020,5700,1285,3137,3450,1465,1965,1660,6500,12350,767,7800,2300,2295,2080,1955,1750,4945,3440,839,12150,4635,8350,1240,9040,4435,1105,355,4505,707,1355,766,6370,4195,3330,7600,6510,1340,2715,1455,2750,5990,2360,3080,6720,9460,809,5370,8000,1225,4320,6300,407,1405,2600,698,5140,1915,2155,3605,3120,742,4210,6100,3600,8210,3305,2250,3405,1150,2885,1350,3400,7970,2335,6410,3055,2240,644,5800,3900,3535,1665,1380,2650,585,2065,2905,3580,4155,2840,1755,2570,314,3430,6430,3050,1430,1045,2395,1435,4140,2460,3650,1530,4640,2740,2415,6640,3715,6230,3560,1205,2490,440,4075,2305,4760,1475,2170,1755,2785,3690,1420,1745,2560,15000,3890,2620,6580,3335,4250,1840,13250,874,1285,6770,4585,639,2590,6560,1630,2320,17500,3958,3775,2695,1425,2070,5710,3170,20900,2350,2030,3875,3765,12832,7580,2245,2435,1755,2180,1375,431,2275,1805,2380,3435,3150,423,8750,495,1945,1595,11900,2815,3120,5160,3755,3220,1357,3700,2560,5100,3965,5920,823,2040,6030,3230,2855,752,4900,5490,1590,964,1565,1110,2120,2915,1000,5840,1355,4945,1490,3825,4320,5820,2870,1000,3060,610,701,2095,1680,884,3720,2435,2015,8280,3305,4700,2285,912,733,727,5740,3550,1120,904,585,4090,2835,3170,1355,8110,349,4190,4355,21650,2355,10450,11750,232,2645,872,150,2520,3000,6940,1335,4945,6480,5820,1600,3785,342,914,2945,348,5120,2975,3105,2940,2045,3060,2800,6680,475,9340,678,2585,2215,2600,16050,3170,3120,608,2590,3705,22800,485,805,4560,2700,3015,2315,1870,471,4335,4930,3445,2815,56800,3065,667,1415,1865,2335,2510,3920,171,18200,1865,523,9800,507,5658,2860,753,755,1130,413,787,3385,1885,701,2160,536,619,408,387,998,155 -"2019-11-12",52600,83200,162000,398000,125500,244500,317500,177179,1227000,223000,102000,43550,43600,244500,233000,27400,269000,43700,198000,75500,153500,189000,534000,100500,160500,72900,69000,235000,36050,111000,99300,119000,92700,433000,12400,81300,49550,226500,27400,92900,12300,31300,11450,13950,14550,153500,346000,7300,142200,7120,44300,37150,50700,108000,82000,32450,70600,133500,36200,35550,18700,256000,95600,120500,155600,314258,12550,128500,55100,32700,35250,47600,159500,40550,38100,17200,259500,40350,56800,93200,207738,182500,29150,24450,93900,5780,26450,206000,75800,233000,31850,40214,76700,32400,74300,7260,4505,50500,19250,29450,4395,29400,40550,28200,75600,287419,579000,19500,2430,75300,4710,42550,45400,96500,32300,19600,208000,120500,63000,177100,37700,388500,73000,24950,31600,33500,77400,17600,50000,139500,37100,246800,12600,43450,64100,64100,81100,16200,123000,85500,49250,35250,24450,66600,58400,248500,103200,31700,21550,92100,5960,13700,54200,37108,49400,99200,17600,618000,93800,46800,3385,17450,4275,7290,6580,5790,74500,49600,1114000,8320,5710,5450,11400,NA,17350,46550,134000,13000,14350,5530,31100,27750,54800,13050,89384,53800,20900,34450,50200,34250,143500,13200,12150,21500,153800,14000,20900,86900,16100,14443,14400,49950,82000,39600,38500,18950,218500,21100,101000,9640,15200,29800,23000,99800,76500,19500,27750,34950,7770,22500,224500,10450,67300,4895,54800,15600,22900,33650,8050,92800,71200,13300,20250,85024,9000,120500,56700,5770,96600,31800,33700,18750,13550,91400,11200,168000,35550,28650,10950,4320,31650,22100,18600,25600,10900,80100,12400,61400,22400,36750,34000,32650,50700,24000,26150,24700,15050,3150,22500,47550,36950,4045,53400,46300,2235,30050,46900,44150,8320,28350,87500,47000,12650,2815,29281,23550,17550,34350,88800,42000,32450,30250,21650,33200,3420,14850,15800,56700,65100,648,26550,5870,23200,58500,6090,64900,21350,5250,20000,49550,2180,44650,38050,20450,8300,19400,52700,16750,6230,23550,35100,5970,38550,54900,109000,49450,20150,7825,53400,27000,6330,62200,60400,31050,10150,14950,24100,43400,15650,54424,19900,42651,10350,15400,18850,52700,34850,7590,1205,4965,17000,23100,451000,19900,6270,2110,26100,4225,18150,21500,4395,63000,NA,8600,9250,9290,15650,6690,39419,45450,23000,NA,9350,14550,33100,2145,663,11850,28450,17550,8540,9630,159500,10800,46500,16600,13200,9180,16950,22300,335000,4800,24100,5900,69800,22100,71900,37550,34650,3675,37300,6800,99400,3610,30900,6416,NA,13350,24500,17700,51100,6980,11350,6950,23000,29600,4915,4420,7790,88000,35850,34950,30150,15150,39450,18900,16400,70400,17300,26900,8700,16450,29795,16900,NA,6880,3167,27250,15750,7200,47050,26950,2215,19450,22000,14500,26800,8280,90400,29500,14450,15150,8520,15000,9340,86100,16750,37650,11000,13400,17950,18050,19500,27050,23450,49850,22950,13000,5920,2830,55200,8000,3790,26600,7170,5720,1100,8070,11000,2960,10100,2385,14550,21200,16200,9320,23000,81900,11950,17350,1465,26083,6600,47900,475000,18950,7430,23350,55800,11600,31450,4570,5740,9800,5080,10400,10100,618,8890,20200,12150,30300,2005,5500,8530,5380,84900,30550,16200,1015,3640,7640,15566,20000,10200,11000,5820,2690,30550,9910,17200,9320,36300,34300,3175,37836,176500,8080,74700,1900,42900,13800,7910,16750,8230,59500,35250,35750,1155,59000,32200,15550,5560,4690,1485,10700,54000,2835,8970,13150,25250,2660,39450,11350,18700,7380,47350,34000,21350,9990,7880,9200,11000,34800,25500,15650,3940,11900,15500,49600,4625,4790,19900,3430,7100,38400,16150,12550,38700,2890,156000,14500,14550,65700,8360,8850,18050,15300,26650,26600,25281,23150,6850,13550,27250,9240,18250,6940,10350,2185,18000,10050,2790,22750,10050,2990,2580,5850,12850,1190,NA,9990,7920,4295,30550,6640,2275,17200,53800,9430,8250,37350,14100,5450,109500,1740,6000,5700,22550,399,9830,18650,33500,3635,3295,7390,NA,8750,16550,3125,12250,19300,7630,84700,18200,8790,8550,13750,7690,14300,21900,22300,11250,9160,3655,17000,22100,11850,23400,4890,19800,23550,10150,2855,4855,31500,5622,6900,34200,NA,8700,7690,6590,2650,5190,4060,37900,7870,32750,NA,6210,10650,8090,3765,993,3870,9280,12900,5330,28400,30900,2470,111500,8650,22700,NA,12500,21650,70900,13000,3610,4905,3285,8670,822,2550,5900,74100,21850,8400,3800,1815,48900,3135,14000,6740,6000,1150,32450,3035,12650,16200,6820,7200,2400,8660,11800,13500,12300,26000,11350,10200,25950,11100,13400,12000,5990,18600,10950,16100,31300,5520,39100,8360,8980,59800,5600,4860,12300,4705,3160,5770,18550,18350,7730,4100,22800,4005,5790,1290,4685,3175,7490,20750,933,2905,29300,4480,6490,8820,6890,19800,7740,3760,5900,9750,72700,29500,9540,5200,10550,2015,1855,8180,523,9530,17100,795,7210,5710,9800,5400,14100,7900,1680,11300,5180,2210,4625,12250,2700,15500,2060,10700,162000,10600,62500,7230,4360,3460,7970,4295,8630,15500,7610,NA,25000,8600,6790,3140,16100,8060,13350,1115,40750,10750,15000,7290,28269,12050,4330,18600,4880,30100,7100,4920,12450,7130,1165,3805,4935,16700,1950,11350,224,17350,5240,849,8970,10950,12600,10500,7210,2350,11500,14700,4295,7480,1100,1645,2140,616,28700,12200,6400,7360,9860,11400,2860,2640,3695,NA,6150,6170,5780,244500,30850,2875,4900,10700,13500,19000,8753,3115,21550,1520,1240,5500,4005,12950,23550,6310,1965,2055,8300,4145,11450,2450,2420,12050,13550,3420,5700,3730,8600,6050,20800,2580,7090,9230,3970,12000,8860,1040,6750,12600,13000,1635,57500,2280,19450,12300,16300,7060,81700,11600,41200,6840,14000,1520,21600,2065,14300,4000,15400,3365,13000,1150,5480,16100,13750,5560,1090,5070,5390,1405,1770,6380,7830,1355,7880,10300,2785,841,4445,6040,6280,8198,3405,15200,21900,5990,554,2120,5770,9460,1665,1165,5770,7530,2055,3205,4060,2610,6940,3490,2185,4120,12200,7970,6380,2045,9300,2430,1795,5220,9380,4250,6880,13600,13000,1030,1060,5130,1205,3450,3220,6510,23300,15600,29500,5250,1090,9600,9290,12850,4805,41050,248,1135,1445,5840,1665,3695,9290,11900,4480,16800,4500,12350,2060,10050,5200,2190,1695,11200,1380,1600,3545,5060,3750,3180,11800,8160,7996,92800,6950,6200,7580,7520,8050,9190,1020,728,21780,8750,39550,11500,3460,6860,675,2500,7730,7880,1325,14550,9820,NA,2990,3125,17400,6360,1460,9870,8200,3190,169,16550,4255,2430,NA,8900,5340,859,6850,9200,3850,8540,12350,3855,18000,4820,1655,6760,4405,3495,8790,3165,7120,12650,3410,5170,5590,4380,1365,5870,6540,1355,14000,11950,2100,14732,4155,2550,2360,4150,4540,4740,3065,2775,3690,4605,13650,14300,7440,3310,17250,17000,2525,8300,11850,19200,21750,5140,22750,8530,1315,2980,5320,420,4020,5280,6550,1055,5510,6530,5190,8140,2680,6260,5610,12300,22200,12000,1155,2980,620,3525,3710,26750,8020,3335,4625,18300,6970,913,2625,4900,18000,16700,3263,2855,2245,28000,6200,7750,1790,82900,737,11800,9450,1985,6950,5650,517,1040,4210,2630,13100,2770,10300,9880,1180,1095,10700,3230,5760,1910,2415,1685,5450,903,2660,4505,7170,7320,1320,4885,16950,1120,5390,1560,2285,7240,41950,8340,2795,9230,18400,2970,2220,11600,2055,709,5430,10012,2920,1705,2120,2265,42650,4835,71400,46950,4900,5590,39350,4465,11450,16950,5890,6280,1600,2360,2200,2900,2855,3055,9710,7730,1380,1625,2480,3915,2975,1820,4625,7290,7750,6920,4060,3890,24100,1205,3285,1510,4930,3790,9600,38700,1510,11600,2980,14400,1335,1130,5110,1420,3505,3320,33250,2455,1655,10000,3435,3620,2995,1650,2860,2780,7440,4855,4495,2365,2820,4135,8400,7770,2990,101000,7530,9000,1310,6920,5690,151000,4200,4650,5750,4055,8020,15750,6770,18700,4520,3115,1600,9810,3575,8930,8390,10750,2195,9090,4975,17900,6030,1910,5500,7970,3210,3370,570,6990,4090,NA,1800,1800,2040,3525,1485,7690,9090,4775,2590,9610,998,2020,4075,1900,3780,257,4195,2210,775,4695,3160,17300,1200,1935,4170,11600,4925,8460,4205,19250,1395,4750,7800,3300,5510,29500,3420,8530,1470,1100,9570,2940,3320,8090,8630,1770,NA,10600,8180,7580,1075,14250,10650,1235,13350,7980,7440,1815,5500,5170,3700,2815,3258,5330,4745,25500,7301,3545,19000,1940,9662,7230,1855,5340,4885,3070,2300,7890,5720,4990,5280,2305,7470,5420,7770,2455,1315,2385,1300,3045,32800,15675,11900,7690,807,7030,8700,6100,7030,1090,1310,3880,NA,4835,8770,8250,568,7790,4640,22100,7000,26800,3140,1825,7010,948,2850,3980,2030,3030,3730,1650,10450,5690,2670,4365,12950,1955,9370,10350,1215,1030,8000,16850,5250,6630,4820,4700,8500,928,3030,3060,2750,6480,3600,2805,2830,11950,6590,5460,6500,3220,1550,2470,108000,872,2770,2790,3040,705,8440,2195,1635,1790,9110,3430,8060,3110,5800,5480,9060,721,910,2295,5690,4420,1580,4000,2195,5660,1335,11750,6050,1160,4220,4700,2010,5500,5000,8100,6320,440,4720,6100,3345,2515,9320,3445,4190,1255,15550,3700,1410,1540,3535,4415,8920,4465,2805,4389,1530,9300,1460,4365,2140,6030,6470,5100,6170,3475,2205,16800,12100,8090,2195,1515,21950,4330,2000,1650,889,2600,58500,5390,4175,7380,8360,8621,2535,5210,4670,3925,4975,6860,4585,3660,2710,14600,3745,NA,5640,8470,3685,1355,3670,21750,2635,6390,5460,1750,12000,4820,467,3185,2175,16350,5620,2040,3955,1640,999,2270,63300,4058,1205,2735,6420,1965,5050,2170,2705,2565,4060,14400,4075,1445,1210,4210,17350,4880,5150,2560,1650,4350,8440,5320,510,3197,969,2846,1600,1418,1145,3135,1810,4430,4465,1415,4170,3510,4540,1090,2360,1630,553,5810,8770,5070,4330,3425,6540,2335,5630,2315,8100,2380,10800,7240,1060,1365,2410,20250,5350,1495,3550,1540,6750,7000,2810,3085,1335,2460,13400,3095,4950,4950,1406,4675,7400,4000,3150,6430,5390,902,10500,2830,5240,5140,2750,2340,6340,177,3780,2045,787,7960,4780,15550,1215,1730,4895,4195,5430,809,1545,2135,3785,1750,2820,7051,10800,1970,5900,8400,7180,5340,3045,1905,1540,917,8570,5320,10150,5380,4780,3590,4640,3295,604,2020,512,9120,1840,7070,795,1780,11750,4525,1915,4790,6040,2240,492,1310,1700,5630,2180,584,1245,2675,1850,2740,1810,1415,1110,2815,1350,1490,2350,477,1185,4355,6280,2665,1690,10850,3800,3320,5620,3940,2055,1125,10050,3405,NA,1013,5720,1275,2729,3405,1460,1940,1610,6440,12250,771,7840,2310,2340,2080,1945,1740,4920,3420,839,12150,4630,8250,1235,9010,4375,1135,343,4510,692,1385,754,6840,4190,3330,7500,6500,1370,2710,1490,2775,5950,2450,3080,6800,9660,809,5370,7840,1225,4470,6500,399,1415,2555,698,5400,2025,2210,3695,3120,732,4225,6170,3585,8260,3230,2250,3475,1175,2870,1370,3400,7750,2400,6400,3100,2260,637,5820,3860,3515,1650,1385,2210,760,2060,2905,3670,4345,2825,1760,2595,321,3370,6450,3075,1470,1065,2430,1395,4180,2460,3400,1535,4645,2640,2420,6630,3715,6290,3555,1195,2510,453,4115,2265,4590,1520,2255,1905,2720,3720,1430,1695,2590,15000,3885,2630,6550,3275,4230,1815,12850,928,1225,6950,4575,639,2565,6850,1625,2260,17500,3958,3775,2630,1460,2095,5720,3200,20950,2430,2055,3840,3760,12784,7630,2245,2480,1725,2160,1385,432,2185,1840,2425,3485,3140,423,8770,495,1950,1505,11600,2750,3165,5150,3790,3140,1329,3720,2580,5150,3970,5910,830,2080,6030,3220,2870,743,4930,5410,1605,962,1555,1070,2085,2955,1000,5840,1360,4945,1490,3855,4240,5850,2940,1010,3025,610,703,2095,1695,837,3685,2390,2015,8510,3215,4750,2335,1185,732,737,5740,3560,1065,891,628,4265,2835,3155,1320,8180,349,4105,4340,21650,2335,10700,11750,235,2830,881,150,2495,3000,6940,1340,4920,6500,5770,1600,3725,395,914,2935,374,5230,2940,3090,2915,2015,2975,2805,6680,523,9240,712,2670,2215,2590,16300,3155,3120,622,2565,3765,22800,485,805,4480,2655,3035,2310,1830,473,4405,4790,3315,2855,55800,3060,667,1410,1900,2315,2470,3945,176,18300,1805,536,9430,504,5741,2900,753,776,1130,536,771,3510,1925,701,2065,536,619,408,387,998,155 -"2019-11-13",52500,83400,158000,389500,124500,241500,314500,172881,1210000,221000,100500,43400,43300,242000,234500,27250,263000,42800,196500,74500,153500,182000,523000,100500,157000,72200,68800,227500,35600,110000,96300,115000,88800,426000,12100,78200,48406,223000,27250,88700,12150,31400,11350,13900,14400,151500,340000,7220,138500,7020,43400,36750,49600,107500,82000,31950,70000,132500,35800,36000,18800,254000,94300,119000,150800,306401,12400,128000,53000,31800,34850,47050,158000,40050,37750,18550,265000,40300,59100,92500,204866,180500,28700,23950,92000,5770,26200,204800,74700,226000,33000,38987,75200,32000,73600,7130,4425,51300,18850,28850,4390,29250,40150,27550,78500,278565,575000,19350,2405,75800,4715,42200,45200,97600,31300,19200,210500,120500,61500,177200,37850,395000,72000,25150,31100,32950,76300,17550,49050,135000,37700,223600,12550,42900,63100,63800,81800,16050,120500,87000,48250,34600,24000,66800,56600,248500,103700,30000,20750,91200,5980,13800,53500,36155,49300,101500,17550,612000,92300,46150,3395,17050,4180,7180,6280,5720,73000,48700,1119000,8370,5710,5460,11450,NA,17750,46350,135500,12950,15100,5430,30150,36050,54600,12700,87859,52000,20350,34700,49300,34000,143000,14050,12100,21200,152900,13600,20250,86400,15900,14061,13950,46450,79900,40000,36950,18650,216000,21300,99000,9500,15800,29750,22800,100500,76500,20000,27050,34950,7650,22550,222000,10500,68600,4870,54000,16550,23550,32650,8000,91500,69500,13250,20050,83636,8950,119000,56500,5850,95600,31300,33350,19200,13400,90600,11250,166000,35000,28000,11150,4315,31100,21800,18750,25150,11150,82700,11750,58000,21650,38450,33850,32750,49700,24550,25550,23450,15450,3200,21950,47150,36800,4050,51800,45850,2220,29250,46450,43800,8410,27950,86400,46650,12400,2765,28795,23800,17050,34500,89000,41350,32450,30050,21450,32350,4445,14500,15650,56100,61200,631,25900,5820,23850,58500,6040,63800,21950,5490,19900,49350,2185,43500,37900,20000,8140,20500,51200,16700,6220,23150,34200,5880,40300,54900,108500,49100,20200,7825,53700,27650,6350,59100,59600,30050,10450,14800,24000,42850,15250,53161,19400,42833,10400,15450,18700,52800,34200,7930,1195,5280,17150,22500,445000,20650,6220,2080,26400,4170,17900,20500,4855,61200,NA,8660,9010,9240,15750,6980,39899,43850,21750,NA,9260,14450,34400,2095,667,11700,29800,17400,8460,9680,156000,10250,46050,16050,14050,9160,17050,22000,335500,4940,23800,5910,70800,22050,71700,37050,34950,3620,36850,6710,98800,3600,30800,6386,NA,12800,27150,17250,48850,7020,11350,7210,23000,28950,4965,4440,7790,86200,35050,34850,30000,14950,39300,18750,15900,71400,16350,26550,8780,16400,29461,16400,NA,6910,3172,27550,15700,7200,44650,26600,2185,19400,21800,14300,26900,8180,91100,29200,14650,15050,8400,15050,9330,86300,16900,38200,10750,13150,17450,17500,19850,27100,23200,49850,22750,12750,5770,2740,55100,8000,3700,26600,7190,5850,1100,8140,10800,2890,10000,2350,14350,20850,16150,9240,23000,81900,11500,17350,1450,26131,6600,44500,472000,18600,7240,23500,56000,11600,32100,4675,5740,9700,5140,10500,9940,610,8600,21200,11400,30300,2000,5510,8430,5380,84200,30350,15900,1045,3635,7620,15470,19600,10200,11350,5710,2650,31000,9840,17000,8000,36200,34850,3145,37153,174500,8080,73700,1865,41550,13500,7800,17100,8250,59100,34650,34700,1145,60900,31750,15600,5450,4725,1505,10800,53800,2825,9100,13050,25150,2640,39250,11400,18700,7250,47800,33900,20750,9980,7920,9030,11400,35050,24800,15500,3925,11700,15650,49100,4565,4745,19700,3410,6950,37700,16050,13000,38650,2885,155000,14400,13850,66200,8330,8700,17900,15200,25900,26250,25281,22700,6800,13350,27600,9240,17500,7020,10100,2170,18000,10050,2795,22300,10300,2975,2600,5380,12800,1170,NA,12000,7870,4220,25500,6590,2280,16900,53700,9610,8190,37700,14850,5480,110000,1795,5990,5820,22550,398,10100,18650,31200,3655,3300,7330,NA,8930,16300,3130,12200,20250,7730,84300,18200,8730,7790,13250,7810,14750,22350,21700,11300,9160,3645,17250,22450,11700,22900,4975,19600,23100,10400,2840,4845,31200,5806,6850,33950,NA,8330,8100,6400,2650,5190,4175,36850,7850,32700,NA,6300,10550,8090,3785,988,3835,9320,13400,5350,28250,31000,2505,114500,8600,23400,NA,13100,21150,70800,12300,3575,4775,3230,8660,826,2595,5880,74198,21800,8780,3770,1810,49000,3215,13500,6640,5750,1255,32300,2915,12900,16400,6830,6980,2385,8620,12000,12550,12250,26000,11550,10000,25450,10300,13300,11900,5970,18850,10700,15850,31050,5440,40450,8290,8940,60000,5460,4955,12200,4680,3090,6250,18300,18000,7680,4040,22300,4005,5780,1295,4640,3160,7450,21300,957,2895,29400,4420,6620,9120,6830,19350,7740,3745,6050,9680,72600,29200,9630,5170,10550,2030,1840,8100,524,9530,16000,797,7110,5710,9700,5390,13950,7720,1680,11500,5270,2215,4585,12250,2710,15200,2065,10350,160000,10500,62000,7320,4270,3385,7970,4140,8630,15250,7750,NA,24400,8900,6820,3155,15700,8090,13400,1125,41000,10550,15000,7440,28459,11650,4500,18700,4760,29850,7120,5120,12450,7250,1190,3815,4660,16300,2005,11250,227,17000,5340,924,8880,10850,12350,10450,7190,2400,11350,14250,4210,7420,1110,1615,2225,617,28200,12650,7210,7100,9700,11350,2750,2640,3545,NA,6130,5980,5800,244000,30650,2905,4710,10700,13500,18850,8762,3060,28000,1540,1285,5490,4000,12850,22900,6330,1990,2130,8300,4100,11200,2350,2410,12000,13150,3390,5540,3680,8580,6010,21300,2565,7070,9140,3980,11950,8690,1060,6720,12600,13000,1640,57400,2140,20450,12250,15400,6760,81100,11650,41300,6650,13800,1495,21100,2080,13900,3970,15250,3360,13000,1155,5510,16000,13900,5560,1055,5100,5350,1385,1920,6280,7800,1445,7840,10850,2810,843,4450,6190,7070,8169,3385,15200,21900,5900,562,2145,5610,9730,1655,1135,5740,7470,2065,3200,4060,2635,6850,3525,2165,4085,11550,8100,6190,2070,9130,2395,1800,5220,9380,4275,6960,13650,12850,1040,1070,5080,1170,3370,3220,6540,23350,15300,29550,5170,1115,9740,9290,12850,4800,38800,248,1130,1510,5800,1880,3715,9230,11800,4480,16700,4555,12450,2045,9960,5110,2215,1930,11000,1345,1580,3600,5120,3795,3150,11700,7970,8113,92500,6920,6090,7600,7870,8000,9310,1000,724,21660,8730,39450,11300,3480,6860,671,2355,7620,7840,1320,14900,9790,NA,2995,3105,16850,6270,1450,9850,8240,3170,172,16000,4315,2375,NA,8800,5470,868,6810,9850,3865,8300,12250,3830,18000,4730,1650,6640,4355,3535,8760,3175,7550,12900,3375,5060,5560,4375,1385,5850,6300,1625,13250,11900,2095,14366,4125,2555,2395,4075,4600,4710,3040,2850,3785,4590,13750,14100,7450,3320,17400,17050,2530,8230,11850,19150,22200,5160,22200,8500,1315,2980,5310,432,3910,5200,6590,1020,5410,6690,5340,7990,2670,6820,5440,12200,21900,12100,1125,2970,608,3760,3705,26600,8000,3420,4580,18600,7070,911,2580,5200,16200,16350,3237,2860,2250,26650,6860,7700,1845,82700,794,11700,9380,1970,6970,5260,518,1040,4230,2615,12950,2860,10400,9830,1165,1090,11700,3240,5960,1870,2540,1690,5390,896,2620,4440,6890,7730,1355,5020,16700,1070,5440,1475,2280,7180,41800,8310,2930,9210,18500,3000,2220,11550,2010,716,5470,9867,3050,1775,2130,2265,42650,4820,71300,47450,4880,5470,39450,4470,11300,16850,5980,6260,1640,2355,2190,2745,3710,3130,9700,7760,1320,1595,2435,3885,3115,1810,4640,7140,7730,6900,4035,3915,24300,1200,3000,1580,4795,3740,9570,39100,1555,11600,2980,14500,1320,1385,5070,1475,3520,3320,33150,2465,1660,9790,3430,3700,2995,1635,2880,2780,7370,4855,4480,2390,3045,4070,8380,7760,2990,101000,7310,9130,1265,6930,5900,151000,4160,4695,5750,4035,8040,15800,8150,19800,4610,3160,1625,9770,3575,8860,8330,10550,2195,9000,4870,18200,5970,1900,5500,7920,3210,3285,595,6850,4015,NA,1825,1795,1965,3530,1470,7530,9380,4835,2760,9560,1025,2025,4010,1915,3780,258,4065,2205,780,4680,3255,17250,1190,2080,4170,11600,4870,8410,4170,19200,1390,4400,7850,3240,5500,29300,3400,8450,1480,1100,11050,2910,3295,8090,8500,1770,NA,10650,8130,7550,1100,14100,10600,1260,13600,7920,7300,1815,5400,5130,3645,2920,3258,5290,4725,25700,7321,3370,19050,1930,9821,7240,1775,5300,4885,3055,2280,7630,5640,4950,5370,2290,7350,5420,7700,2545,1295,2260,1290,3050,32800,15350,11850,7870,795,7010,8630,6000,7110,1145,1300,3845,NA,4880,8820,8190,591,8650,4560,22100,8000,26550,2775,1945,7010,960,2975,4020,2020,3330,3685,1640,10350,5670,2630,4355,12900,1920,8890,10350,1220,1060,8020,16750,5460,6840,4820,4750,8870,1040,2900,3060,2700,6770,3500,3015,2855,11900,6630,5320,6670,3220,1555,2465,107000,872,2785,2810,3185,710,8450,2190,1635,1750,9200,3420,8110,3085,5550,5450,8850,721,909,2260,5440,4465,1565,3955,2000,5650,1335,11600,6040,1160,4240,4575,2005,5320,4990,8030,6330,444,4960,6090,3340,2510,9060,3610,4155,1250,14950,3675,1425,1515,3510,4405,8880,4550,2765,4349,1595,9280,1460,4355,2140,6120,6550,5120,8020,3525,2200,16700,11850,8090,2205,1505,21900,4310,2015,1730,939,2705,58500,5380,4155,7380,8360,8593,2510,5440,4450,3940,4945,6820,4615,3690,2775,14000,4085,NA,5770,8350,3680,1340,3660,22200,2625,6470,5320,1745,12000,4650,466,3145,2155,16400,5610,2035,3930,1660,998,2275,62700,4009,1235,2610,6600,2050,5030,2175,2710,2560,4080,15450,4120,1465,1210,4330,18000,4865,5170,2665,1650,4380,8250,5520,515,3164,967,2827,1650,1388,1090,3120,1800,4450,4385,1420,4170,3505,4330,1085,2340,1630,533,6110,8730,5050,4465,3435,6700,2340,5630,2315,8080,2400,10700,7260,1070,1345,2465,20100,5400,1445,3550,1575,6700,7080,2760,3100,1335,2410,12800,3030,5000,4895,1387,4815,7400,3960,3110,6410,6530,927,10450,2835,5180,5190,2835,2330,6290,175,3990,2000,787,8000,4765,16000,1175,1710,4565,4165,5350,801,1535,2170,3800,1730,3020,6935,10650,2015,5920,8280,7190,5273,3020,1885,1580,917,8340,5180,9590,5510,4875,3590,4690,3295,617,2075,577,9050,1835,7090,812,1770,11650,4485,1910,4775,6100,2205,533,1335,1660,5560,2140,579,1255,2680,1840,2720,1870,1390,1115,2840,1350,1455,2535,481,1175,4360,6280,2665,1700,10650,3765,3315,5730,4110,2055,1165,9990,3300,NA,1101,5700,1265,2850,3395,1460,1930,1630,6390,12100,775,7720,2300,2315,2070,2005,1775,4890,3440,839,12200,4610,8340,1215,9070,4350,1110,363,4580,679,1385,754,6650,4125,3330,7160,6470,1405,2710,1455,2860,5910,2480,3035,6330,9730,685,5330,7810,1225,4215,6260,399,1410,2520,700,5380,1955,2200,3640,3105,739,4245,6140,3610,8180,3250,2250,3580,1180,2865,1355,3290,7400,2375,6390,3125,2255,653,5770,3930,3515,1710,1400,2150,880,2045,2930,3570,4355,2820,1760,2600,325,3450,6500,3055,1425,1135,2450,1370,4165,2525,3420,1555,4595,2600,2375,6570,3690,6290,3530,1260,2495,470,3900,2265,4520,1490,2240,1850,2720,3730,1430,1700,2575,14900,3880,2675,6560,3250,4165,1810,12950,916,1220,6980,4595,639,2555,6820,1595,2280,17650,3928,3750,2630,1465,2065,5730,3175,20800,2390,2050,3885,3735,12977,7630,2245,2470,1695,2245,1500,450,2185,1815,2360,3425,3100,423,8780,495,1965,1485,11600,2850,3140,5050,3750,3140,1348,3695,2560,4995,3960,6090,835,2110,6020,3240,2910,772,4965,5310,1595,986,1535,1045,2040,2965,1000,5860,1360,4945,1490,3850,4240,5800,2880,1005,3060,610,704,2150,1645,822,3715,2355,2015,8540,3285,4825,2310,1540,730,735,5780,3600,1090,882,615,4240,2780,3115,1315,8310,342,4025,4320,21000,2280,10750,11750,251,2930,878,150,2465,2935,6780,1330,4935,6460,5800,1600,3755,421,914,2910,400,5100,2940,3070,2940,2025,2910,2820,6680,545,9240,770,2665,2220,2635,16200,3190,3075,626,2560,3760,22750,485,805,4570,2650,2915,2315,1755,474,4415,4790,3715,2860,56100,3050,656,1460,1940,2325,2465,3895,228,18100,1845,613,9400,509,7452,2945,753,1005,1215,696,779,3420,1895,701,2105,536,666,408,387,998,155 -"2019-11-14",52800,83400,180000,395500,124500,246000,319500,178135,1231000,220000,102500,43700,43700,242000,236500,28150,267000,43500,197000,75100,154500,185500,526000,99500,159000,72900,69000,224500,35550,111000,95500,115500,88900,425500,12000,79700,50026,225500,27250,92000,12000,30950,11400,13850,14500,152000,342500,7310,137300,7030,43450,37400,49750,107500,81500,31650,71100,134000,35950,36350,18850,246000,95800,120000,148800,312294,12500,134500,52300,32000,35200,45900,159000,40400,37900,18600,265500,39750,59800,90700,208695,181000,28750,23750,92600,5740,25700,199000,76400,225000,32650,38888,78900,31250,73500,7190,4500,49100,19400,28600,4290,29400,39950,27500,78800,292867,570000,19050,2290,76800,4655,42750,45450,98100,31950,18750,209000,116500,62200,177000,38000,395000,71300,25350,32600,33700,75900,17550,50100,136000,37200,226400,12550,43900,63800,63100,81500,16450,124500,91800,48300,34850,25300,67300,56500,243000,103000,29000,20900,88900,6100,13950,53700,36822,48900,100100,17600,617000,93700,45450,3365,16400,4330,7140,5890,5700,72300,48950,1106000,8360,5670,5550,11500,11650,18050,46100,135000,12700,16400,5420,28500,36100,57700,12800,88717,50600,20700,35300,48650,34100,142000,14300,12300,22100,151800,13700,20950,86800,15500,14252,14100,47750,75100,40100,39400,18650,219500,20900,103500,9600,15850,29050,23200,101000,76500,19750,27200,33950,7680,22700,220500,10600,68900,4940,54800,15850,23600,31850,7890,91700,69400,13350,19750,84033,8950,121000,56500,6280,96500,31000,33600,20050,13400,90800,11600,165500,36650,28400,11150,4345,31500,22300,18800,25000,11600,76500,11100,59000,21750,38200,35800,32500,48300,24350,25400,23950,14700,3210,22350,47600,38000,3975,51200,45300,2200,29000,45900,44750,10400,27750,87600,45900,12250,2770,29281,22650,16750,33400,87900,40650,32400,29850,20700,32700,4490,14450,15850,57000,61600,632,25150,5880,23050,58700,6100,64300,21700,5830,20350,49550,2190,43750,37600,20100,8210,21300,52500,16950,6240,23500,34250,5780,41200,54700,108500,49150,20450,7834,53800,28200,6380,61800,60200,31350,10750,15100,23350,43400,15200,54230,19300,44333,10250,15600,19600,52900,33650,7890,1190,5300,17150,22300,446000,20500,6190,2055,26650,4250,18100,20950,5050,61100,NA,8910,9010,9030,15800,6700,39138,44900,22150,NA,9650,14400,35200,2165,667,12250,28950,17750,8600,9590,153500,10550,46500,15800,13750,9120,16750,22850,337000,4940,24450,5970,71900,22200,70500,36950,35050,3605,36800,6760,98700,3610,31200,6542,NA,12300,27700,17200,48500,6920,11200,6960,23100,28450,4925,4415,7510,85500,35100,34800,30800,15000,38650,18750,16750,70800,16450,27350,8630,17000,30176,16400,NA,6710,3204,26100,15800,7000,44650,26550,2175,19750,22000,14100,26250,8220,92000,29500,14800,14900,8190,15000,9320,85600,16900,37300,10550,13200,17800,17550,18850,27000,23850,50100,22400,13000,5800,2830,55800,8000,3120,26750,6980,5890,1095,8260,10750,2865,10400,2390,14200,20900,17500,9180,24200,81900,11550,17200,1460,25645,6600,42100,476500,18500,7230,23950,57300,12450,31900,4650,5730,9660,5100,10450,10100,610,8580,21200,11850,30800,2010,5510,8840,5510,84200,29900,15900,1045,3635,7570,15757,19600,10200,11300,5710,2650,31200,9820,17200,7420,35450,34600,3140,37007,175500,7850,73800,1865,42350,13600,7970,17150,8350,59000,35000,37000,1160,58200,31600,15550,5210,4665,1535,10250,54600,2905,9790,13150,25200,2625,38850,10750,18900,7130,47900,33950,21050,9960,7870,9070,11350,34750,25700,15250,3640,10750,15500,49000,4465,4755,19900,3420,6980,40300,15900,12200,38800,2745,157000,14600,14100,64100,9010,8730,17950,15500,26550,26200,25331,22900,8840,13400,27300,9300,17100,7000,10100,2185,18000,10100,2920,22600,10200,3030,2540,5200,12850,1170,NA,11250,8100,4220,24400,6540,2295,17050,53800,9520,8310,37600,14700,5470,111000,1765,5990,5990,22250,400,9900,18600,30650,3720,3265,7360,NA,8790,16400,3130,12150,19750,7720,84100,18100,8960,8110,13350,8110,14300,22450,20900,11400,9070,3620,16900,22000,11500,23200,4965,19800,22200,10100,2870,4845,30050,5796,6850,36000,NA,8210,8070,6310,2715,5220,4095,36750,7800,32450,NA,6360,11050,7740,3750,970,3925,9150,13300,5260,27750,31050,2480,118500,8650,24650,NA,13250,21150,72400,13900,3535,4810,3170,8570,829,2610,5880,75279,21550,9020,3970,1800,48550,3185,13500,6630,5760,1320,32500,2925,12900,16900,6700,6950,2390,8490,11350,11400,12250,24900,10900,10000,25350,10250,13100,11850,5950,18700,10900,15500,30800,5360,39950,8260,8850,60200,5460,4810,12400,4700,3095,6930,18550,17900,7730,4050,22700,3895,5950,1280,4670,3170,7410,19900,964,3180,29500,4390,6560,8940,6660,19300,7740,3745,6050,9260,72500,30200,9480,5180,10550,2010,1830,8000,524,9090,16100,796,7080,5660,10050,5360,13500,7700,1710,11200,5200,2230,4600,12400,2665,15200,2100,9750,163500,10900,62300,7260,4260,3410,8700,4180,8520,14900,8100,NA,24450,8680,6840,3200,16200,8080,13550,1095,42150,10000,15000,7110,27887,11000,4480,18200,4920,32400,7150,5120,12550,7260,1205,3815,4405,16200,1930,11200,228,16850,5280,905,8720,10800,12450,10600,7200,2375,11600,13350,4245,7460,1080,1660,2360,615,27800,12650,7200,6630,9750,11600,2675,2625,3650,NA,6140,5980,5850,242500,30950,2935,4750,10650,13500,18850,8402,3020,21800,1520,1245,5500,3915,12250,24500,6330,1945,2095,8200,4095,11150,2315,2400,11750,12800,3390,5580,3665,8550,6010,21600,2610,6930,9060,4000,12050,9010,1010,6730,12550,11950,1620,57000,2235,20000,12000,14700,6710,81000,12050,41000,6030,13800,1545,21350,2000,13900,4050,15000,3275,13350,1155,5850,16100,13550,5610,1015,5180,5260,1400,1905,6210,7870,1445,7920,10800,2825,826,4430,6700,7440,8081,3380,15200,21900,5760,564,2155,5550,9680,1610,1115,5830,7500,2085,3450,4055,2635,6710,3500,2170,4060,11600,7990,6050,2075,9290,2415,1810,5180,9570,4310,6710,13600,13100,1020,1045,5070,1190,3535,3220,6170,23400,15200,29550,5100,1095,9800,9250,13050,4805,40900,247,1120,1435,5890,1835,3685,9160,11600,4480,17050,4455,12350,2030,10050,5050,2140,1885,11150,1330,1645,3735,5000,3860,3145,11750,7860,8084,92800,6800,6080,7730,7920,8050,9040,993,720,21740,8860,40000,11100,3575,6850,677,2305,8100,7860,1310,14700,9840,NA,3000,3035,17150,6210,1470,9770,8100,3145,170,16000,4240,2405,NA,8710,5570,825,6720,9970,3915,8380,12450,3780,18400,4450,1670,6560,4405,3580,8630,3180,7390,12800,3375,5070,5500,4370,1355,5830,6080,1610,13650,11850,2100,13634,4130,2515,2355,4130,4570,4545,3015,2895,3755,4495,13650,14050,7420,3295,17350,16700,2510,8580,12500,19200,22500,5270,22200,8480,1315,2890,5270,426,4000,5230,6600,1025,5360,6560,5330,8000,2640,6830,5520,12200,18800,12000,1130,2975,605,3925,3475,25800,8080,3400,4840,19000,6990,909,2530,5180,16100,16650,3210,2865,2255,26200,6850,7540,1820,83200,772,11950,9340,1980,6910,5280,523,1025,4205,2605,16150,2830,10400,9870,1195,1075,11650,3225,5970,1875,2425,1685,5330,899,2705,4655,7010,7490,1355,5000,17000,1035,5460,1540,2265,7100,44500,8280,2715,9170,18350,2980,2220,11400,2055,715,5540,10641,2940,1750,2095,2250,42500,4940,72100,47150,4850,5450,38900,4445,11550,17350,5850,6290,1600,2395,2205,2515,3300,3100,9810,7580,1345,1595,2620,3710,2855,1820,4700,7240,7830,6940,4065,4050,24400,1195,2635,1615,4860,3715,9610,39050,1550,11200,2980,14650,1310,1310,5020,1735,3435,2790,33150,2445,1665,9890,3355,3670,2880,1680,2895,2780,7150,4855,4510,2360,2975,4010,8400,7770,2990,104500,7300,9250,1250,6930,5910,153500,4335,5170,5700,4015,7790,15600,7730,19100,4445,3080,1655,9830,3500,8840,8290,10500,2195,8760,4810,18450,5940,1905,5500,8040,3235,3500,611,6650,4200,NA,1815,1750,1925,3540,1260,7260,9250,4755,2790,9600,1055,2025,4040,1900,3780,257,4160,2080,778,4685,3260,17550,1190,2100,4170,11650,4780,8380,4165,19550,1335,4290,7760,3310,5480,29950,3355,8280,1475,1100,11900,2920,3240,8090,8390,1770,NA,10850,8350,7490,1090,14100,10850,1265,13650,7780,7210,1815,5600,5100,3585,2830,3254,5250,4630,21700,7291,3225,19100,1910,9771,7190,1810,5300,4900,3020,2240,8010,5620,4960,5040,2295,7420,5420,7800,2540,1295,2225,1285,3060,34000,15350,11900,7940,786,7040,8650,6080,7120,1110,1275,3830,NA,4860,8830,7900,590,8650,4535,21900,7670,27050,2710,1915,7010,956,3000,3660,2015,3820,3775,1720,10450,5620,2650,4350,11450,2275,9190,10700,1250,1050,8300,16300,5100,6750,4810,4740,9460,971,2835,3060,2745,6590,3525,3100,2720,11800,6570,5340,6620,3220,1585,2390,108500,859,2900,2910,3220,716,8410,2170,1635,1820,9270,3420,8060,3040,5720,5380,8850,750,908,2210,5420,4455,1575,4000,1910,5580,1340,11850,6050,1160,4225,4540,1905,4400,4970,8140,6290,450,4935,6100,2950,2510,8610,3945,4080,1230,15100,3690,1365,1535,3415,4265,8790,4490,2755,4284,1540,9270,1460,4375,2130,6200,6480,5060,7760,3480,2150,16900,11750,7790,2155,1515,21700,4605,1965,1795,972,2600,59000,4990,4235,7500,8310,8555,2510,5500,4530,3885,4830,6800,4455,3620,2720,14700,4085,NA,5900,8360,3770,1325,3765,22500,2550,6450,5310,1835,11550,4605,479,3105,2155,16350,5560,1995,3935,1665,992,2270,64000,4111,1235,2680,6510,2055,5010,2130,2710,2635,4100,14950,4240,1470,1210,4140,17050,5080,5140,2585,1645,4395,8350,5600,521,3106,988,2793,1640,1409,1070,3140,1815,4470,4430,1400,4100,3450,4240,1070,2290,1630,508,6080,8720,4990,4400,3480,6240,2370,5630,2320,8090,2410,10550,7010,1110,1336,2480,19400,5230,1420,3460,1590,6710,7050,2690,3095,1325,2410,12250,3110,5210,4830,1425,4760,7400,3950,3210,6490,6430,1165,10550,2850,5180,5120,2785,2240,6300,176,4100,2035,787,7730,4795,15650,1195,1705,3285,4155,5340,802,1475,2125,3900,1740,3010,6927,10500,2010,5910,8590,6760,5590,3040,1900,1610,917,8440,5300,9460,5710,4740,3590,4670,3300,660,2055,534,9080,1815,7010,905,1785,11350,4490,1895,4820,6110,2215,515,1735,1665,5550,2135,577,1195,2665,2000,2735,1835,1390,1125,2845,1390,1435,2465,483,1205,4375,6280,2690,1685,11250,3795,3300,5730,4010,2045,1175,10050,3310,NA,1090,6020,1265,2832,3325,1440,1905,1665,6160,12150,774,7870,2310,2350,2080,2310,1700,4885,3440,839,12200,4585,8380,1225,8900,4345,1120,426,4490,685,1400,760,6200,4115,3330,7100,6480,1435,2700,1475,2885,5940,1770,3035,6820,9640,625,5400,7330,1225,4110,6340,398,1435,2525,703,5340,1940,2220,3735,3155,739,4215,6030,3690,8090,3300,2250,3420,1180,2910,1360,3235,7460,2330,6390,3115,2240,664,5770,3940,3465,1690,1410,2295,1140,2055,2915,3440,4290,2775,1765,2600,319,3320,6530,3020,1410,1260,2485,1370,4105,2470,3285,1545,4625,2590,2360,6570,3700,6300,3525,1250,2490,449,3960,2220,4650,1465,2205,1760,2705,3695,1480,1690,2650,15000,3865,2615,6560,3290,4400,1820,13000,911,1205,6830,4635,639,2585,6850,1585,2295,17550,3899,3750,2655,1430,2050,5760,3285,20950,2380,2095,3970,3770,12784,7640,2230,2400,1755,2240,1625,442,2100,1670,2250,3565,3105,423,8690,495,1970,1465,11650,2910,3270,5010,3825,3130,1367,3625,2565,5060,3955,5960,835,2085,6010,3240,3030,1000,4860,5420,1570,1095,1560,1105,2105,2950,1000,5850,1350,4945,1490,3810,4220,5790,2895,1010,3155,610,706,2090,1635,814,3700,2535,2015,8430,3385,5000,2325,1540,737,740,5710,3485,1130,883,620,4700,2705,3120,1325,8000,317,4200,4335,20300,2345,9870,11750,239,2940,876,150,2425,2950,6650,1350,4940,6400,5790,1560,3800,400,914,2810,381,5400,2940,3105,2900,2075,2955,2825,6680,530,9330,805,2575,2220,2630,16400,3190,3145,620,2540,3725,22500,485,805,4505,2680,2945,2300,1650,478,4480,4790,3910,2580,56700,3170,650,1895,1755,2310,2535,3850,210,18600,1830,623,9650,510,8860,2905,753,1305,1140,667,782,3455,1880,701,2100,536,680,408,387,998,155 -"2019-11-15",53700,85200,173500,398000,125500,257500,317500,177657,1233000,224000,104000,43700,43800,243500,238000,28050,270000,43600,202500,74800,155500,189000,549000,99500,159500,72800,70500,234000,35900,112500,97600,117500,90000,427500,12400,80000,50217,226000,27450,92100,12250,31500,11250,13950,14550,153500,342500,7500,146300,7010,44100,37200,50500,110500,83000,32350,73100,135000,36900,35850,18950,249500,95500,123500,151000,316713,12750,132000,55000,32800,35700,46900,158000,40750,38200,18650,269000,39900,59000,93800,209652,183000,28550,24100,93000,5710,27000,198400,76000,225500,33300,38937,78200,32700,74800,7230,4440,49850,19450,29150,4305,29650,38700,28350,78700,287030,572000,18850,2350,76800,4755,42800,45250,99000,32950,18750,213000,119500,62900,177900,38250,394000,72800,26150,32900,35000,76600,17750,49800,137000,37500,226400,12550,44750,66200,63700,81600,16400,125500,93700,47750,36500,27550,66900,57200,245000,102300,29950,20900,89000,5830,14150,55300,37108,49400,102100,18500,634000,96300,46150,3410,18500,4325,7270,5760,5680,72600,50900,1111000,8400,5790,5590,11500,12200,17900,46600,136000,12250,17400,5470,28850,36050,58400,13050,88717,52100,21150,35000,50400,34250,148000,14200,11950,22700,151400,13950,21350,86600,15450,14396,14250,47300,78000,42300,39100,19000,220000,20300,103000,9220,16250,28950,26850,103000,76500,20000,27250,34900,7670,22650,221500,10550,68400,4940,54200,15700,23800,32350,8050,90800,72500,13400,20200,85717,8950,122500,55900,6340,96100,30700,33250,21050,13550,89000,11750,166500,37950,28600,11250,4320,32350,22450,19650,25250,11900,77700,11150,59000,22300,37500,37150,34400,48650,25650,25400,24450,15350,3430,23150,48350,38150,4035,51900,45400,2190,29500,46800,45100,10250,28100,89800,46250,12600,2770,29330,24000,17150,34150,94000,42100,32600,30150,20800,33200,4240,14750,15750,56600,61600,642,25650,5910,23000,58300,6130,67300,21850,5660,20650,49600,2175,44500,37600,20600,8170,22250,52600,16800,6260,23700,34100,5830,41050,55100,109000,50500,19700,7834,53200,28600,6380,61100,61200,32250,10700,15450,24050,45050,15450,54813,18700,44697,10150,16200,19650,53800,34300,8840,1190,5370,17200,22350,454000,19650,6290,2075,27150,4275,18650,22250,5910,61500,NA,8930,8960,9280,15950,6640,39979,44550,22600,NA,9490,14600,36000,2155,662,12900,29400,17900,8680,9720,153000,10750,46650,15400,14100,9150,16450,22950,338000,4935,24250,6030,72900,22150,71400,37500,34600,3640,36750,6830,98900,3630,31850,6513,NA,12000,27350,17000,49250,7220,10950,6970,23000,28700,4975,4420,7440,85900,35300,35300,31200,15750,38500,18500,16850,70200,17000,27200,8960,17250,30367,16450,NA,6930,3245,25300,15750,7100,47000,26300,2250,19300,23850,14450,26500,8200,89500,29350,14800,14800,8150,14950,9500,87000,16550,36500,10450,13100,17650,17000,18950,26700,24200,49800,22200,12850,5800,2805,56100,8170,3160,25650,6950,5870,1100,8240,10650,2960,10750,2390,14400,20050,19500,9480,24300,81200,11700,16750,1490,25304,6620,42700,479500,19650,7330,24000,56100,12600,31700,4495,5800,9700,5200,10700,10200,614,8690,20500,12400,30900,2025,5600,8870,5520,82700,30100,16050,1030,3695,7840,15518,19400,10200,11000,5770,3020,31700,9880,17000,7310,36000,33400,3240,36861,175500,7810,74100,1880,42750,14250,7970,18200,8260,59200,36350,37900,1195,60300,31050,15450,5230,4825,1610,10250,56700,2835,9810,13150,24900,2590,38150,10500,18650,7180,47600,33950,21300,9960,7790,9190,11350,31350,26300,15400,3505,10700,15600,48050,4550,4860,19500,3415,6990,41200,15900,12200,39150,2795,153500,15000,14600,61700,9070,8530,18050,15250,28200,25950,24936,23900,11450,13550,27100,9250,17250,7010,10050,2200,18250,9990,2980,22450,9900,2960,2605,5150,13450,1165,NA,11300,8010,4220,23900,7250,2275,17050,54500,10750,8150,38800,17350,5410,111000,1625,6170,6000,21800,402,9990,18600,29750,3615,3315,7410,NA,8870,16550,3020,12200,19950,7740,83400,18200,10000,8400,13150,8480,14150,22400,22100,11500,9510,3610,17200,19400,11650,23350,5070,20000,21950,10200,2900,4870,29600,5748,6870,36100,22450,8050,8030,6270,2735,5240,4065,36750,7820,31350,NA,6430,11100,7860,3675,970,3915,9260,13500,5070,28950,31250,2475,118000,9090,24300,NA,12900,20600,72500,14600,3600,4735,3200,8570,872,2440,5810,74493,22200,9070,4050,1795,47550,3170,12950,6760,5740,1325,32300,3130,13200,17000,6690,6990,2395,8700,10850,11400,12250,25900,11100,10400,25950,12050,12650,11900,6000,18600,10800,15700,30800,5370,41600,8240,8930,65300,5490,4880,12300,4795,3040,7020,18750,17900,7630,4075,21850,3855,6080,1285,4485,3145,7330,21400,956,3255,28400,4400,6720,8780,6810,19900,7740,3550,6610,8980,72600,29450,9660,5160,10700,1995,1840,7930,542,9160,16450,784,6900,5680,10050,5360,13300,7890,1695,11250,5200,2260,4605,12350,2700,15450,2110,9290,166000,10650,61400,7490,4220,3410,9000,4125,8570,15100,7950,NA,23000,9130,6910,3150,16200,8340,13600,1095,43000,10250,15000,7070,28984,11300,4450,18800,4900,32350,7230,5080,12600,7350,1190,3740,4515,16950,1910,11050,227,16700,5350,917,8690,10650,12600,10650,7190,2370,11650,13550,4340,7440,1075,1620,2375,608,28500,12350,7000,6890,9760,11450,2670,2635,3550,NA,6070,5980,6220,243500,30500,2970,4700,10900,13500,19850,7955,3110,20500,1505,1245,5500,3985,11850,25550,6220,1955,2120,8120,3900,11050,2340,2395,11650,12600,3390,5510,3735,8420,5730,21700,2605,6740,9060,3920,12100,8920,1015,6730,12600,12150,1650,57100,2225,20300,11700,14650,6860,80500,12100,41000,5880,13700,1495,21150,2005,14000,4210,14900,3270,13550,1120,5720,16150,13500,5800,921,5120,5300,1445,1870,6210,7880,1445,7910,9700,2685,833,4355,6710,7430,8395,3420,15000,21050,5700,566,2200,5570,9500,1620,1120,5330,7490,2065,3690,4110,2685,6690,3505,2135,4060,11900,8240,6250,2070,9400,2400,1815,5260,9850,4400,6550,13600,15450,1005,1070,5110,1225,3505,3255,6380,23750,16150,29700,5200,1090,9810,9280,13150,4805,42000,246,1125,1400,5800,1725,3710,9180,11700,4480,17000,4490,12100,1940,10600,5000,2095,1875,11000,1290,1600,3620,4930,3780,3180,11950,7790,8162,93000,6930,6080,7770,7890,8090,9240,1000,720,21380,8840,39900,11050,3490,6890,685,2310,7900,7890,1290,15300,10450,NA,3020,3005,17400,5900,1440,9890,8100,3175,170,15600,4235,2375,NA,8820,6150,860,6630,9520,3895,8540,12450,3760,18350,4400,1670,6550,4485,3585,8650,3180,7960,13000,3360,5180,5430,4380,1300,5990,5800,1560,13900,11800,2130,13680,4190,2505,2405,4115,4500,4600,3045,2880,3685,4595,13700,14150,7800,3335,17200,16550,2505,8650,13100,19250,22300,5260,22700,8640,1315,2960,5330,448,3890,5220,6620,1030,5270,6660,5370,7980,2640,7170,5560,12400,18300,12000,1125,2995,611,3830,3690,26700,8190,3400,4920,19350,6910,911,2650,4940,16050,16550,3203,2870,2245,26550,6690,7550,1780,82300,741,11850,9530,1970,6990,5270,521,1000,4225,2590,15500,2825,10250,9770,1175,1100,11750,3340,6250,1910,2415,1660,5450,885,2730,4665,7090,7520,1360,5040,16950,984,5450,1510,2285,7230,44650,8310,2730,9080,18500,2970,2220,11050,2080,705,5520,11415,2910,1735,2145,2250,42150,4920,71700,47050,4855,5160,39200,4370,11400,17200,5810,6300,1595,2355,2200,2675,3725,3065,9200,7470,1270,1595,2895,3745,2850,1815,4590,7160,7950,6920,4040,3975,24200,1200,3170,1600,4895,3690,9600,39050,1565,11450,2980,14800,1280,1210,5020,1800,3400,2785,34000,2450,1635,9230,3320,3655,2810,1660,2885,2780,7170,4840,4620,2370,2960,4005,8330,7730,2990,101500,7170,9300,1255,7010,5780,151000,4275,4995,5700,4015,8130,15600,7420,18550,4545,3130,1685,9770,3515,8780,8270,10450,2195,8970,4885,17600,5890,1895,5500,8020,3320,3400,586,6670,3790,NA,1790,1640,1955,3595,1270,7370,9210,4745,2830,9780,1290,2045,4005,1885,3780,261,4050,2090,774,4895,3270,17500,1185,2035,4170,11700,4790,8250,4235,19750,1315,4500,7540,3235,5431,29600,3270,8480,1510,1100,11500,2945,3245,8090,8490,1770,NA,11100,8360,7470,1095,14000,10700,1275,13650,7830,7240,1815,5540,5020,3605,2805,3267,5180,4640,20300,7252,3230,19100,1915,9860,7050,1830,5750,4910,3080,2245,7850,5640,5040,4950,2300,7590,5420,7740,2445,1315,2175,1285,3005,33850,15275,11850,7910,788,7010,8580,6210,7100,1075,1310,3990,NA,4915,8670,7810,578,9800,4555,22250,7770,27450,2680,1870,7010,953,3005,3630,2025,3755,3780,1725,10300,5570,2630,4385,11000,2165,9170,11400,1230,1045,8200,16000,5390,6940,4880,4705,8860,1040,2835,3060,2740,6640,3515,2745,2900,11700,6510,5320,6400,3220,1595,2490,108000,846,2860,2920,3180,708,8490,2125,1635,1765,9240,3330,8090,3060,5520,5330,8800,748,911,2140,4405,4395,1600,3800,1915,5580,1340,11750,6090,1160,4200,4610,1830,4090,4970,8170,6190,413,4850,5980,3110,2460,8730,3920,4015,1230,14950,3700,1400,1490,3470,4275,8880,4485,2765,4334,1490,9200,1460,4350,2250,6480,6460,5060,7630,3480,2165,17000,11900,7810,2150,1485,21700,4465,1990,1745,1040,2630,58600,4990,4195,7580,8150,8593,2450,5510,4530,3850,4875,7050,4530,3635,2725,15000,4245,NA,5850,8240,3960,1340,3750,22200,2555,6840,5540,1815,11500,4290,469,3085,2150,16150,5580,2015,3975,1655,1000,2260,63700,4121,1205,2640,6400,2000,4990,2095,2705,2635,4030,14450,4160,1470,1210,4105,16750,4970,5250,2475,1635,4405,8380,5610,531,3101,977,2720,1595,1405,1050,3135,1800,4490,4485,1385,4145,3440,4570,1085,2295,1630,496,6200,8670,5020,4370,3530,6260,2375,5630,2350,8480,2380,10900,6760,1085,1331,2450,19300,5220,1410,3510,1570,6740,6930,2685,2930,1240,2405,12500,3005,5380,4850,1416,4680,7380,3940,3375,6580,6170,1125,10450,2940,5250,5190,2715,2220,6430,174,4070,2030,787,7730,4770,14850,1175,1705,3320,4155,5230,805,1480,2115,3885,1750,2995,6891,10450,2005,5940,8650,6820,5590,3025,1875,1620,917,8410,4950,9440,5560,4655,3590,4670,3320,646,2050,504,9070,1820,6880,860,1770,11250,4480,1885,4835,6060,2275,669,1690,1725,5450,2085,654,1205,2625,2005,2735,1780,1410,1160,2825,1395,1460,2500,480,1180,4360,6280,2675,1700,11300,3880,3280,5780,3880,2060,1115,9990,3275,NA,1134,6010,1320,2805,3270,1440,1935,1670,6130,12450,757,7980,2305,2295,2080,2290,1730,4890,3440,839,12300,4595,8280,1225,9040,4420,1080,408,4555,660,1395,754,5930,3920,3330,6900,6510,1415,2705,1455,3045,5980,2300,3025,6720,9720,607,5370,7580,1225,4110,6310,388,1465,2550,696,5250,1820,2205,3720,3220,745,4200,6150,3650,8010,3370,2250,3485,1145,2785,1345,3240,7270,2265,6230,2970,2200,635,5780,3870,3500,1670,1405,2365,896,2055,2905,3515,4070,2875,1760,2565,324,3345,6550,2955,1475,1160,2500,1360,4165,2485,3240,1540,4620,2590,2390,6430,3690,6210,3535,1300,2475,444,3975,2175,4675,1470,2200,1770,2695,3645,1480,1515,2650,15150,3935,2605,6540,3250,4210,1815,12900,873,1215,6800,4640,639,2610,6850,1580,2305,17650,3909,3740,2655,1430,2035,5750,3155,21050,2340,2080,3865,3790,12736,7600,2215,2420,1850,2225,1540,436,2195,1610,2285,3625,3020,423,8690,495,1960,1465,11600,2860,3405,5040,3800,3135,1339,3620,2555,4995,3970,5970,835,2080,6020,3230,2920,908,4915,5030,1570,1020,1585,1130,2050,2930,1000,5820,1345,4945,1490,3795,4270,5760,2915,1005,3245,610,704,2080,1690,884,3660,2440,2010,8280,3390,4930,2300,1410,719,704,5690,3570,1085,856,584,4540,2805,3030,1340,8060,314,4100,4350,20550,2250,10250,11750,230,2920,855,150,2395,2980,6670,1340,4875,6420,5760,1560,3810,382,914,2835,353,5400,2940,3075,2855,2030,2970,2825,6680,540,9430,799,2560,2210,2640,16400,3190,3110,587,2545,3750,22550,485,805,4485,2390,2895,2290,1635,470,4260,4900,3785,2600,56700,3110,654,1705,1835,2285,2585,3800,200,18450,1870,590,9900,502,9164,2925,753,955,1085,591,801,3370,1685,701,2095,536,675,408,387,998,155 -"2019-11-18",53500,85500,178500,402000,126000,255500,316000,178135,1226000,227500,104000,44000,43700,244500,240500,27850,275000,43700,203500,74400,157500,183500,553000,99100,160000,73200,71500,233000,36050,113000,98000,116500,90100,424500,12250,78500,49740,225500,27500,91200,12250,31450,11250,13900,14550,149500,342000,7370,147800,6970,44350,36750,50400,110000,83200,32050,71300,135500,36800,36000,18850,250500,96400,121000,151900,323096,12600,133000,55000,32350,35450,47350,159000,40200,38250,18650,269000,39900,58300,93600,210131,182500,28050,24750,93800,5740,26300,191600,76400,221000,33150,39134,77600,32450,73600,7150,4380,49450,19300,28350,4330,28850,38250,28150,78900,289365,570000,19600,2315,78200,4720,42600,44950,99600,33000,18650,207500,117500,61300,173800,38900,400000,74200,26300,32550,35400,71500,17450,50300,139500,37050,173500,12450,43850,65400,64600,81000,16850,124500,92000,46650,36550,27550,66300,56500,239500,103600,29400,21000,89100,5890,14050,54600,37108,49400,100400,18350,629000,94900,45800,3450,18650,4280,7190,5730,5720,72700,51500,1101000,8390,5720,5820,11500,12200,17700,46500,137000,12150,17550,5430,29100,33400,58700,12900,88621,51900,21050,35250,50000,34100,146500,14050,12500,23500,150800,13750,20850,86800,15450,14491,13950,49650,78500,45300,39650,18650,217000,18500,104000,9120,17650,28900,27000,101500,76500,20200,26750,35200,7490,22400,220000,10600,68800,5030,53900,15650,23750,31750,7900,92700,75100,13300,20150,85024,8910,121500,55400,6330,95500,30450,32750,21100,13550,88200,12250,164000,38500,28750,10750,4190,31800,22200,18850,25000,11900,78100,11250,58400,22250,37800,37100,34550,48900,26000,25450,24900,15600,3575,22200,48600,38150,4060,50700,44850,2205,29250,43350,46600,9890,28450,90600,46400,12550,2780,29476,24500,17100,35600,96700,40500,33350,30200,21350,33200,4290,14700,15550,57000,60500,637,25500,5880,23050,58400,6080,65700,22500,5460,22150,49300,2135,45050,37600,20650,8220,22100,51500,16700,6180,23700,34100,5800,40100,55000,109500,49650,18950,7777,53200,27600,6430,60200,60000,32000,10750,15550,24500,46250,15300,54521,18500,47016,10400,15950,19600,53700,33650,9100,1200,5280,17700,22050,451000,19600,6330,2075,27350,4275,18750,22700,5850,60100,NA,8980,8850,9550,15900,6560,39739,44150,22750,NA,9300,14900,36350,2200,665,13000,29500,17900,8800,10100,151500,10800,46750,15500,14000,9000,16900,22600,337500,4890,24500,6190,74100,21900,71500,40150,34450,3645,36750,6920,98200,3690,30800,6503,NA,11800,28600,17150,48600,7310,11000,6980,23000,30900,5050,4315,7330,84700,35550,35200,31350,15700,38450,18350,17150,71300,17350,27750,9050,17400,31415,16700,NA,6680,3235,25400,15550,7210,46350,26200,2230,19300,23850,14000,27350,8220,89100,29500,14550,14750,8000,15600,9410,86600,16550,34900,10200,13700,18250,18550,19250,26750,23600,49600,21900,13200,5670,2820,55000,8150,3295,25450,7190,5900,1125,8290,10650,2925,10250,2355,14400,20250,19550,9600,23350,81100,11750,16550,1480,25693,6850,43650,480500,19400,7200,24000,55100,12650,32350,4515,5760,9450,5140,10700,10000,617,8990,21150,12400,31000,2010,5530,8830,5550,82200,30000,16150,1070,3630,7600,15470,19200,10100,11200,5650,3330,31550,10000,16600,7090,36800,32800,3185,37007,175000,7710,74000,1840,42100,13850,8130,19450,8130,59300,36250,37950,1550,61600,31200,15250,5270,4630,2090,10800,57400,2895,9900,13450,24950,2575,37600,10600,18200,7240,47450,33900,21350,9950,7770,9180,11200,29000,28000,15150,3490,10000,15650,46800,4520,4800,18750,3545,7010,40400,15600,12200,39400,2830,155500,15100,14800,60700,9330,8370,18350,14300,28850,26150,24590,23950,11500,13600,26450,9150,17600,6940,9950,2210,17850,9900,2940,22350,9550,2910,2770,5170,13050,1155,NA,12850,7950,4230,23300,7360,2390,17100,54000,10900,8200,38600,17250,5380,109000,1625,6750,5880,21050,405,9980,18500,38650,3575,3355,7420,NA,9440,16300,3025,12300,20100,7750,83500,18300,10550,8020,12750,8430,13900,22350,23650,11700,9590,3605,17950,19700,11800,23600,5160,19800,22000,10700,3005,4870,29550,5544,6900,34850,25000,7910,7890,6280,2795,5330,4080,36100,7870,31450,NA,6390,10950,7560,3665,964,3825,9150,13300,4830,29000,30800,2510,115500,9160,24300,NA,13000,20300,71800,15000,3645,4815,3180,8590,992,2450,5900,74788,22600,9160,4200,1780,47850,3040,12950,6880,5710,1460,32500,3215,13350,16800,6590,7310,2350,8740,10750,11250,12200,27050,10950,10400,25650,12650,12400,11850,6190,18750,10500,15750,30500,5410,41400,8400,8840,66800,5130,4870,12150,4935,3050,7220,18800,17900,7650,4085,21800,3975,6020,1265,4460,3130,7590,21550,975,3130,28700,4375,6930,8630,6890,19900,7740,3465,7310,8700,72500,28950,9950,5310,10850,2005,2080,7770,540,9200,16850,788,7000,5620,10100,5360,13050,8140,1730,11300,5220,2235,4605,12450,2850,15450,2185,9190,171500,10800,61500,8130,4270,3345,9010,4230,8690,14300,8080,NA,23450,9190,6810,3180,16000,8320,13800,1085,44000,10550,15000,7180,28888,11400,4530,18600,4910,32200,7200,5030,12600,7390,1245,3745,4550,17500,1880,10550,233,17100,5220,930,8910,10550,12950,10450,7020,2345,11700,13350,4550,7330,1085,1620,2390,608,29450,12250,7100,6900,9820,11750,2710,2645,3500,NA,6030,5980,6240,244000,30400,3070,4865,10750,13350,19550,7955,3115,20800,1510,1255,5490,3965,12050,26550,6090,1960,2125,8310,3920,11150,2255,2420,11450,12450,3390,5680,3605,8350,5770,21200,2620,7140,9030,3890,12150,8950,1015,6600,12550,12300,1665,57400,2125,19700,11500,15050,7100,81100,12200,41100,5940,13700,1495,21500,1965,13600,4260,15050,3180,13300,1375,5820,16100,13350,6150,924,5190,5310,1400,1740,6200,7760,1500,8010,9440,2735,838,4305,6750,7520,8493,3380,14800,20900,5680,569,2200,5600,9500,1615,1150,5110,7370,2055,3785,4105,2535,6660,3490,2130,4115,11900,8590,6280,2130,9560,2340,1815,5300,9970,4505,6210,13450,17400,1010,1065,5300,1230,3505,3240,6360,23750,16500,29800,5150,1085,9750,9610,13150,4575,40700,245,1125,1315,5760,1720,3680,9160,11750,4480,16800,4535,12100,1950,10900,4935,2160,1935,11650,1285,1610,3605,4990,3735,3325,11850,7840,8192,92600,7040,6130,7720,7850,8070,9400,1005,722,21060,8620,40350,11200,3580,6790,684,2350,8060,7870,1330,15700,10400,NA,3035,3080,18450,5960,1435,9940,8080,3240,170,15200,4225,2320,NA,8940,6470,860,6600,9280,3910,8380,12750,3755,18400,4450,1680,6770,4465,3660,8570,3165,8030,12900,3305,5200,5830,4390,1320,5970,6030,1570,14950,11700,2165,14229,4305,2505,2500,4110,4525,4615,3030,2920,3765,4615,13800,14200,7910,3345,16950,16550,2450,8650,13900,19250,21600,5290,22900,8690,1315,2960,5310,436,3690,5240,6630,1040,5250,6480,5230,8000,2590,7270,5540,12500,17900,11700,1145,2985,695,3740,3680,27600,8100,3495,4765,19600,6950,905,2500,5210,16350,17150,3147,2870,2285,25950,6740,7480,1760,82300,779,11950,9790,1960,6970,5210,677,1020,4255,2540,15800,2930,10050,9770,1190,1115,11450,3315,7030,1910,2455,1565,5430,905,2730,4660,7030,7320,1355,4965,16850,1010,5530,1505,2310,7310,45000,8060,2775,9930,18250,2970,2220,11200,2195,697,5670,11705,2890,1800,2260,2260,42200,5000,71400,46900,4855,5170,40150,4400,10900,17300,5840,6490,1610,2370,2185,2550,3600,3135,9170,7580,1285,1645,2835,3745,2920,1810,4505,7240,7600,6900,4035,3995,24900,1205,2980,1620,5180,3670,9460,39050,1550,11500,2980,14750,1305,1220,5080,2035,3370,2640,34600,2400,1675,8960,3230,3650,2835,1655,2930,2780,7250,4800,4640,2355,2990,4000,8560,7740,2990,101500,7140,9930,1265,7050,5750,150500,4285,5140,5500,4135,8160,15500,8350,17550,4380,3115,1750,9700,3680,9090,8250,10400,2195,8780,5020,17650,5760,1895,5500,7740,3290,3470,604,6530,3615,NA,1820,1675,1915,3750,1415,7450,9450,4730,2685,9670,1260,2045,4000,1850,3780,266,4085,2150,770,4830,3310,18150,1175,2010,4170,11650,5180,8260,4210,20200,1305,4150,7490,3295,6068,29400,3240,8420,1475,1100,11400,2945,3160,8090,8730,1770,NA,11200,8260,7570,1145,13850,10550,1275,13850,7970,7270,1815,5500,5040,2860,2800,3246,5010,4695,19100,7370,3435,19100,1925,10019,7190,1860,5970,4900,3045,2200,7790,5650,4970,4900,2305,7690,5420,7680,2485,1325,2190,1275,3005,33600,15726,11400,8050,755,6970,8540,6380,7110,1060,1385,3995,NA,5050,8720,7900,584,9450,4395,22000,7670,26850,2625,1950,7010,955,2985,3720,2055,3655,3830,1890,10350,5600,2600,4390,10850,2235,9380,11350,1245,1055,8270,16000,5440,7000,4935,4665,8150,999,2695,3060,2715,6500,3540,3065,2885,11250,6630,5420,6390,3220,1625,2535,110000,849,2860,2890,3205,712,8600,2140,1635,1780,9390,3300,8120,3075,5740,5240,8790,740,899,2100,4335,4795,1540,3825,1940,5620,1550,11700,6110,1160,4200,4470,2015,4100,5050,8350,6100,413,4640,5790,2675,2450,8480,4130,4025,1200,15000,3720,1410,1535,3505,4090,8970,4180,2750,4304,1450,9280,1460,4270,2255,6890,6080,5050,7540,3465,2195,16800,11200,7710,2195,1485,22050,4505,2050,1630,1195,2685,59600,4990,4215,7550,8150,8631,2455,5480,4555,3785,4890,7190,4695,3615,2790,14650,3935,NA,5860,8090,4055,1340,3700,22950,2555,6570,5930,1780,11500,3975,476,3175,2145,16100,5640,2010,3985,1680,1020,2260,63500,4189,1260,2390,6280,2005,4975,2145,2645,2725,4035,14000,4050,1465,1210,4185,16900,4970,5280,2470,1610,4410,8370,5650,552,3125,991,2715,1615,1525,1090,3125,1795,4520,4450,1390,4165,3480,4385,1105,2290,1630,487,6230,8640,5010,4405,3580,6210,2370,5630,2395,8270,2375,11900,6890,1150,1341,2400,19000,5200,1435,3655,1535,6970,6920,2685,2740,1240,2405,12950,2945,5400,4750,1406,4715,7510,3905,3580,6800,8020,1150,10650,2850,5110,5260,2785,2350,6460,172,3990,2030,787,7540,4960,14750,1180,1695,3390,4165,5280,802,1440,2190,3770,1750,2920,6884,10150,2000,6020,8300,6840,5373,2990,1870,1605,917,8630,4955,9490,5520,4665,3590,4670,3380,645,2015,511,9020,1810,6890,919,1770,11350,4440,1915,4830,6090,2285,869,1670,1700,5420,2010,630,1245,2665,2000,2730,1765,1395,1165,2975,1380,1475,2460,480,1185,4405,6280,2645,1720,10850,3995,3300,5690,3975,2040,1120,9920,3290,NA,1101,6180,1330,2850,3275,1435,1945,1650,6070,12300,757,8140,2305,2320,2070,2205,1760,4890,3430,839,12300,4590,8790,1250,8800,4425,1135,390,4415,740,1415,760,6030,3890,3330,6850,6410,1375,2770,1510,3020,6130,2300,3025,6290,9840,594,5300,7330,1225,4050,6310,399,1475,2580,740,5300,1790,2205,3790,3250,750,4200,5630,3650,8030,3375,2250,3515,1175,2830,1320,3185,7150,2200,6080,2950,2300,642,5760,3830,3515,1660,1370,2270,914,2035,2910,3755,4070,2805,1765,2610,320,3360,6600,2965,1465,1070,2605,1350,4175,2485,3350,1525,4615,2645,2375,6320,3715,6180,3540,1180,2495,439,3910,2250,4725,1465,2200,1710,2700,3615,1495,1440,2710,15100,3945,2610,6510,3210,4535,1805,13000,881,1225,6770,4660,639,2570,6860,1530,2265,17600,3860,3825,2580,1540,2055,5750,3225,21600,2360,2170,3835,3800,12736,7540,2220,2460,1790,2145,1475,426,2245,1620,2270,3545,3040,423,8670,495,1960,1490,11500,2795,3315,5020,3800,3140,1343,3600,2550,5020,3910,6210,816,2085,5960,3230,2920,846,4990,5090,1585,1025,1530,1210,1985,2825,1000,5820,1335,4945,1490,3865,4130,5840,2920,1015,3400,610,713,2090,1655,900,3685,2415,2000,8110,3365,4800,2325,1340,727,700,5730,3425,1110,864,594,4315,2900,3070,1375,8000,328,3985,4360,20600,2235,10100,11750,229,2945,857,150,2440,2965,6960,1330,4790,6500,5750,1565,3770,367,914,2870,363,5130,2950,3130,2840,2045,3035,2935,6680,533,9340,792,2625,2190,2650,16000,3175,3115,589,2545,3680,22650,485,805,4480,2370,2695,2290,1720,504,3490,4910,3665,2610,56000,3020,645,1680,1825,2265,2690,3655,196,18350,1840,638,9860,502,8170,2850,753,884,1115,580,870,3375,1680,701,2080,536,700,408,387,998,155 -"2019-11-19",53500,85300,170500,399000,125000,257000,317500,175269,1215000,225500,103000,44900,43750,245500,242500,28100,272500,43500,201500,73500,156500,182000,561000,98900,158500,73900,71900,233500,36400,111500,96100,116000,87800,424000,12200,78600,48787,223000,27400,91200,12100,31450,11000,14000,14500,151500,340000,7360,136300,6870,44400,37050,50100,108500,81700,31950,71400,133500,36700,34650,18750,249500,96200,119500,150700,323587,12550,132000,54900,32450,35700,48250,160000,40250,37600,18750,267500,40000,57800,93800,207738,180000,27350,24100,92500,5680,26300,187500,75500,220500,34000,38839,79200,32200,74100,7130,4345,47950,19300,28700,4340,30400,39800,27850,79400,288003,564000,19750,2280,76600,4680,42800,45800,100200,32750,18800,203500,121000,60400,178200,39400,395800,73600,25950,32600,35650,72900,17450,50600,137500,34950,162100,12600,44550,64300,64900,81500,16400,125500,88500,46300,35900,27850,66200,55100,242000,102000,26550,20550,91300,5900,14100,52700,36870,50500,100400,18100,630000,98200,45000,3655,18850,4270,7240,5690,5660,74400,51900,1082000,8420,5670,5830,11350,11900,17600,45500,137000,11900,17550,5450,29200,34850,59000,13000,87192,51500,21000,36000,50000,33850,148000,13400,12150,23500,150000,13650,20700,85800,15650,14204,13400,48000,77400,45350,39300,18800,218000,18050,101500,9080,17650,28100,27200,103500,76500,20100,26400,34800,7570,22400,222000,10500,68800,4945,53200,15100,23750,31650,7800,91400,77400,13000,20000,85717,8760,120500,55700,8210,93900,30900,31900,22050,13500,88600,11900,160000,39400,29000,11300,4195,30950,22050,18400,24600,11950,74300,11650,60200,21550,37300,36950,34500,48800,26450,24850,24050,15550,3775,22200,48000,39250,4030,49650,44300,2195,28900,42350,45100,9590,27600,90300,45950,12400,2795,28989,23100,16550,34850,97300,41350,32650,30300,21800,32450,4105,14250,15200,56600,58600,634,25250,5790,22950,57500,5960,65100,22150,5870,21850,49100,2170,44150,37200,20400,8110,21750,51900,16700,6120,23300,33850,5750,38900,54700,108500,49500,18800,8235,52300,27350,6680,57200,58800,31550,10450,15050,24100,46450,15000,53744,18350,46470,10450,16150,19100,53700,32700,9410,1295,3700,17750,21650,445500,20100,6480,2075,27650,4155,18550,21900,5450,57900,NA,8390,8710,9420,15600,6400,38978,42300,22950,NA,9270,15200,36400,2685,662,13200,29800,17500,8600,10200,151500,10500,46700,15050,13450,9050,16850,21950,335000,4895,24700,6010,73900,21550,71200,39100,34150,3705,36700,6860,97100,3640,30100,6377,NA,11600,29950,16900,47850,7090,10950,6700,22700,32750,4960,4170,7420,84600,35100,34350,31400,15750,37950,18400,16800,72000,16800,27800,8900,17800,31082,16350,NA,6560,3226,24950,15600,7220,45000,26450,2255,20200,24900,14400,26950,8110,89900,29600,14950,14900,8070,15200,9330,86600,16750,36300,9980,13850,17800,18300,19050,26450,23300,49650,21800,12850,5520,2920,54100,8430,3260,25750,7230,5910,1210,8440,10550,2860,10000,2250,14350,19950,18800,9600,23650,81400,11300,16800,1455,26131,6730,43600,463500,18650,7250,23500,55100,12600,32350,4425,5760,9710,5040,10550,9940,611,8940,20800,12600,31050,2000,5420,8680,5520,79700,30200,16300,1060,3540,7650,15709,19100,10000,11650,5570,3460,31050,9850,16600,6870,36500,33000,3150,36129,174000,7990,73400,1845,40500,13550,8080,18950,8050,59300,35200,38100,1685,59900,30250,15000,5220,4560,2715,10650,57400,2805,10000,13050,23850,2565,37150,10450,18600,7130,47900,33700,21150,9930,7940,9000,11000,28650,28600,15300,3490,9400,15650,45950,4230,4605,18800,3560,6970,38250,15350,12000,39800,2770,156000,15250,14400,59600,10250,8400,18150,13750,27700,26500,24738,24250,11600,13550,26150,9110,17750,6890,9880,2200,17600,9610,2950,21950,9720,2930,2695,5000,12900,1135,NA,12600,8070,4205,22300,6290,2395,16850,54000,10400,8340,38300,17700,5380,109000,1645,6620,5630,21350,401,9930,18450,37050,3470,3400,7400,NA,9080,16450,2320,12500,20350,7780,83900,18050,10800,7760,12300,8810,15550,22150,23550,11850,9230,3600,17800,19250,11600,23400,5160,19900,21000,10400,2900,4870,29300,5593,6830,35950,23500,8010,7970,6300,2730,5180,4020,36150,7890,31250,46400,6270,10550,7460,3620,951,3760,9240,13000,4680,29100,30950,2475,114000,9100,24300,NA,13350,19400,72000,14450,3525,4685,3150,8540,900,2440,5780,73707,22050,9900,4200,1775,48000,3095,12950,6880,5580,1510,32600,3350,13200,16900,6480,7200,2315,8650,10800,10800,12250,27000,10750,10200,24300,12400,12400,11800,6440,18300,10300,15300,30500,5300,41750,8230,8900,70500,4865,4980,11950,4870,2995,7620,18700,17600,7600,4080,22400,3925,6200,1230,4500,3090,7890,21600,957,3220,28850,4360,6900,8510,6850,19900,7740,3415,7470,8470,72700,28350,9860,5140,10700,2065,1910,7610,533,8910,16950,789,7050,5590,10050,5330,13100,7890,1700,10650,5120,2210,4565,12150,2810,15400,2135,9010,168000,10900,61200,8060,4130,3265,8680,4100,8600,13950,8190,NA,23400,9520,6830,3060,15600,8320,13600,1070,45400,10350,15000,7110,28602,11250,4520,18650,4810,32150,7050,5020,12650,7370,1235,3755,4545,17300,1895,10650,228,16750,5330,965,8730,10650,13250,10450,7060,2325,11350,13200,4520,7030,1075,1590,2435,672,29100,12000,7050,6850,10100,11700,2680,2645,3360,NA,6060,5980,6100,240000,30750,2970,4425,10850,13150,19500,7868,3100,21350,1485,1190,5480,3865,12050,26000,6040,2020,2120,8380,3905,10800,2930,2390,10800,12850,3380,5560,3775,8350,5660,21150,2630,6950,9090,3960,12200,8870,1025,6600,12600,12200,1645,57300,1945,19950,11550,14500,6980,80900,12100,41450,5760,13700,1445,21150,1940,13500,4260,14800,3130,13300,1350,5630,16100,13200,6230,906,5270,5280,1380,1730,6080,7750,1490,7940,9760,2710,827,4220,6800,8090,8542,3380,15000,20500,5670,569,2170,5370,9290,1580,1135,5080,7300,2025,3730,4070,2530,6620,3470,2090,4240,11200,8680,6490,2115,9450,2310,1800,5400,10200,4515,6170,13450,17700,1010,1055,5610,1225,3660,3120,6300,23750,16650,29750,5100,1085,9580,9500,13150,4685,40850,236,1160,1300,6290,1720,3610,9130,11700,4480,16750,4430,11950,1945,11000,4910,2135,2010,11050,1270,1545,3600,4845,3745,3455,11450,7610,8045,92500,6950,6000,7610,7790,8020,9250,1005,719,20860,8620,40000,11100,3415,6540,665,2290,8150,7880,1290,15700,10150,NA,3040,3060,18200,5780,1420,9910,8070,3210,170,14800,4160,2295,NA,8770,6350,854,6580,9350,3930,8470,12850,3740,18350,4490,1660,6560,4420,3635,8520,3175,7550,12900,3260,5110,5730,4395,1280,6030,5710,1520,16050,11650,2140,13725,4285,2475,2540,4020,4530,4595,3020,2840,3680,4580,13800,13950,7980,3305,16700,15900,2440,8540,13150,19200,21700,5310,22650,8660,1315,2915,5190,473,3700,5120,6590,1075,5360,6620,4995,7940,2580,7130,5560,12400,16850,11500,1110,2980,630,4205,3680,28100,8510,3345,4950,20200,6710,913,2405,5390,15500,16950,3136,2855,2230,25500,7060,7300,1730,82000,764,11450,9650,1980,6950,5020,664,1000,4200,2510,15150,2790,9980,9740,1195,1150,11250,3310,7110,1855,2415,1505,5390,892,2820,4710,7070,7010,1305,4910,16800,971,5490,1540,2300,7210,44950,8010,2705,9700,18100,2915,2220,11200,2085,692,5670,11802,2815,1795,2245,2190,42300,4860,71700,46250,4835,5000,40500,4430,10850,17350,5840,6590,1600,2345,2155,2645,3295,3050,8960,7540,1300,1625,3130,3660,2740,1775,4460,7130,7530,6890,3965,3930,24700,1185,3020,1660,5110,3490,9420,39050,1555,11600,2980,14700,1230,1305,5040,2155,3335,2680,35000,2360,1645,8700,3180,3620,2750,1645,2950,2780,7280,4825,4580,2380,2850,3970,8320,7670,2990,101500,6930,9840,1255,6950,5670,151000,4300,4840,5530,3995,7970,15450,7600,17100,4395,3105,1710,9670,3590,8870,8170,10250,2195,8480,4990,17550,5730,1870,5500,7610,3290,3420,592,6520,3700,NA,1800,1910,1850,3630,1340,7270,9360,4520,2815,9660,1290,2050,3865,1800,3780,261,3890,2110,768,4660,3230,17650,1160,2095,4170,11650,5510,8240,4175,20450,1280,4180,7490,3245,6058,29350,3165,8290,1595,1100,10700,2855,3000,8090,8560,1770,NA,11150,8370,7420,1110,13800,10050,1255,14350,7900,7190,1815,5330,4940,2700,2755,3271,4845,4690,19050,7331,3455,19100,1960,9969,7620,1750,5970,4845,3035,2165,7730,5670,4900,4830,2285,7690,5420,7570,2460,1270,2100,1260,3000,33550,15400,11300,7830,719,6870,8540,6400,7050,1050,1360,3950,NA,4975,8720,7720,584,6620,4415,21250,7550,26950,2635,1930,7010,942,3095,3915,2035,3655,3815,1915,10350,5550,2585,4310,10600,2225,8820,11350,1245,1035,8180,15550,5290,7050,4935,4590,8400,943,2635,3060,2715,6450,3450,2870,2885,10950,6410,5250,6280,3220,1660,2455,106500,847,2815,2845,3205,712,8500,2080,1635,1725,9190,3280,8060,3010,6090,5080,8730,746,885,2100,4410,4680,1510,3735,1920,5570,1525,11550,6080,1160,4215,4450,1975,4165,4985,8260,6040,401,4675,5690,2605,2430,8350,3550,3950,1230,14800,3715,1505,1510,3450,4240,8900,4200,2760,4244,1400,9170,1460,4265,2250,6960,6020,5050,7420,3430,2130,16400,10900,7770,2180,1485,21900,4505,1970,1660,1270,2580,59500,4895,4260,7500,8020,8509,2425,5360,4595,3705,4800,6900,4355,3585,2710,14200,3700,NA,5840,8100,4065,1310,3700,22100,2465,6400,5700,1780,11200,3965,465,3170,2090,16000,5700,2005,3960,1675,992,2240,63900,4126,1245,2455,6390,1980,4975,2115,2625,2675,4730,12800,3935,1470,1210,4120,16350,4870,5180,2475,1620,4415,8180,5550,553,3106,1010,2700,1695,1475,1040,3010,1880,4495,4290,1390,4180,3490,5700,1070,2210,1630,460,6020,8660,5750,4275,3490,6140,2405,5630,2385,8060,2330,12200,6570,1105,1322,2465,18900,5170,1375,3470,1535,6920,6780,2670,2800,1210,2390,13050,2865,5310,4615,1401,4790,7440,3850,3530,6590,6700,1145,10550,2880,5100,5200,2795,2555,6320,171,4130,2010,787,7350,4870,14750,1155,1710,3450,4160,5120,790,1445,2145,3755,1805,2845,6775,9700,1965,5900,8300,6770,5290,2890,1820,1595,917,8430,5000,10150,5450,4600,3590,4530,3320,647,1940,548,9000,1780,6710,902,1760,11450,4385,1900,4715,5980,2220,796,1610,1650,5440,2000,643,1215,2615,1995,2660,1770,1370,1115,2955,1450,1430,2470,480,1185,4380,6280,2605,1690,10650,3995,3265,5750,3915,2060,1165,9810,3230,NA,1107,6330,1295,2818,3275,1440,1925,1650,6130,12050,746,8030,2310,2190,2060,2225,1720,4860,3445,839,12200,4590,8940,1265,8710,4405,1170,380,4340,714,1380,776,5820,3880,3330,6990,6380,1375,2755,1470,3020,5980,2195,2965,6190,9750,594,5370,7190,1225,3910,6560,408,1370,2500,745,5250,1865,2125,3770,3280,747,4220,5530,3955,7770,3375,2250,3325,1205,2815,1360,3085,7160,2270,6190,2810,2300,661,5790,3765,3445,1635,1350,2180,860,2065,2900,3690,3920,2740,1780,2820,310,3395,6560,2925,1490,1090,2540,1340,4150,2490,3545,1485,4595,2650,2340,6330,3760,5900,3570,1055,2455,443,3700,2215,4870,1440,2185,1830,2645,3505,1490,1455,2800,15200,3940,2620,6430,3250,4460,1820,12900,881,1235,7080,4635,639,2570,6610,1315,2180,17400,3904,3750,2535,1430,2055,5790,3235,21150,2360,2120,3755,3800,12205,7460,2210,2450,1810,2080,1520,553,2120,1595,2255,3520,3030,423,8700,495,1955,1460,11800,2795,3345,5380,3810,3100,1268,3525,2550,5080,3895,6000,834,2085,6000,3200,2935,814,5160,5010,1575,1095,1460,1195,1980,2780,1000,5810,1320,4945,1490,3855,4130,5720,2880,997,3395,610,722,2070,1620,899,3670,2380,2005,7740,3410,4715,2250,1230,725,708,5730,3365,1175,800,604,4290,2920,3030,1390,7970,327,4010,4390,20250,2235,10100,11750,228,3175,849,150,2440,2980,6640,1320,4665,6690,5690,1540,3790,357,914,2690,368,5470,2895,3180,2890,1995,3310,2820,6680,497,9320,770,2605,2210,2620,16100,3200,3165,576,2535,3680,22650,485,805,4485,2350,2705,2320,1745,488,3315,4910,3965,2660,55600,2910,645,1595,1810,2265,2700,3470,193,18350,1790,613,9640,493,7011,2850,753,822,1135,540,794,3350,1540,701,2050,536,688,408,387,998,155 -"2019-11-20",52000,82700,169500,399500,124500,256000,309500,176224,1213000,222500,102500,45950,44200,244500,236000,28150,272000,43750,201000,73500,156500,181000,556000,98900,155000,73500,70900,237000,36550,110000,94700,116000,87800,415500,12250,78500,49073,221500,27350,92000,12100,30750,10850,13950,14150,152000,335000,7360,136500,6780,43300,37000,49650,109000,81400,31350,70800,130000,36400,34900,18800,248000,95800,116500,148400,328989,12450,126500,53700,32550,35450,47600,159000,39550,37900,18250,263500,39800,54500,94300,206302,178000,26550,24350,92300,5630,25350,181100,73400,215000,33050,38594,77000,32000,72200,7140,4265,47550,19050,29000,4315,30700,38600,27650,78500,284208,563000,19100,2300,74900,4625,41150,45050,96800,32200,18500,197000,120500,60300,174300,38500,387400,74700,25400,30800,35600,71600,17400,49950,134500,35250,153000,12400,42900,62600,64500,80400,16050,123500,85100,45000,34950,26600,65100,53800,235500,100000,26900,20000,92000,5840,14000,52400,36727,49700,97600,18150,627000,96300,43950,3640,18150,4190,7280,5750,5470,74400,52400,1082000,8300,5540,5660,11200,11250,17650,45450,135000,11800,17250,5450,28650,33300,59200,13300,88145,51000,21000,35050,49350,33350,150000,12850,11900,22900,148600,13400,19300,85300,14800,13870,13100,43800,75400,44600,39000,19200,215500,17950,102000,9020,17500,27500,27000,102000,76500,20100,25800,34300,7280,22250,222000,10350,67500,4820,52300,14850,23050,31000,7530,89700,79500,12600,19450,85420,8640,119000,54400,6980,92000,30100,30850,21500,13250,87700,11400,158000,38950,27550,11300,4135,31250,21650,17850,23900,11650,74100,11600,59600,21250,38650,36150,33900,47900,26150,24300,23350,15650,3655,21550,47200,39350,3990,49200,44300,2195,28900,42150,43850,9910,26450,91500,44700,12500,2790,28697,23050,16050,33750,94700,41500,32300,30150,20900,31600,4090,13750,15100,56300,57300,618,24800,5730,22100,56800,5860,64600,21500,6080,20450,48800,2150,41600,36500,19800,7900,21100,50500,16500,6100,23000,33800,5630,38000,54400,107000,50100,18550,8187,51300,26600,6340,63800,58000,29450,10450,14550,24100,46900,14800,52383,18000,48289,10150,16250,19150,52500,32050,9000,1280,3290,17450,21500,441000,18900,6470,2070,27000,4050,18100,22900,5600,56200,NA,8370,8520,9160,15150,6110,38218,42400,22500,NA,9300,14400,36150,2415,655,12450,29300,16800,8450,9870,148500,10050,45600,15050,12800,8950,16650,21350,335000,4730,23400,5700,72600,21300,71800,37700,34500,3550,36500,6690,97300,3630,29150,6347,NA,11450,29400,16450,46800,7150,10650,6570,22500,32900,4855,4135,7190,83700,32700,33500,31350,15850,38050,18200,16300,73200,15650,26550,8700,17050,31368,16000,NA,6340,3213,24150,15200,7020,43800,26750,2210,19500,25350,14550,26250,7850,87400,30150,14600,14800,7820,15250,9390,85700,16750,35850,9630,13800,17350,18800,17600,26150,22450,49300,21750,13000,5500,2815,52900,8280,3150,27150,7030,5910,1120,8120,10400,2870,10000,2205,14200,19300,18750,9300,23200,80600,11300,16350,1440,25742,6600,42300,468000,19100,7020,22700,54900,12250,32150,4315,5730,9650,5340,10250,9770,609,9050,21250,11600,30100,1995,5220,8580,5410,79900,29100,16350,1005,3545,7510,15518,18550,10000,11150,5400,3420,30300,9750,16150,6920,36300,32950,3060,34618,170000,8240,70800,1880,39200,13350,7930,17850,7950,59800,32550,37900,1510,56400,29700,15050,5210,4435,3300,9790,56700,2720,10250,12550,23000,2525,36550,10350,18600,6920,47150,33650,20250,9910,7700,8600,11050,31600,31850,14700,3430,10300,15400,44700,4125,4455,18300,3480,6830,37750,15500,11950,39950,2725,156500,15200,13700,57600,10400,8100,17750,13750,26850,25950,23701,23550,12000,13350,25600,9070,17600,6910,9820,2180,17550,9410,2835,21850,9530,2850,2550,4925,12800,1120,16400,12250,7860,4125,25700,6260,2320,15950,53700,9670,8270,37800,16700,5330,108000,1585,6550,5550,20900,397,9740,18400,32400,3440,3320,7260,NA,8810,16100,2230,12300,19450,7580,83700,17900,10450,7580,11900,8780,14500,22450,24100,11750,9370,3530,17450,19000,11050,23700,5030,19750,20500,9940,2770,4825,28350,5535,6640,35950,22750,7750,8150,6200,2645,5020,3910,34400,7770,31800,44050,6110,11000,7200,3570,931,3750,9060,12850,4640,28800,30950,2430,112000,8840,23700,NA,13900,19000,70400,13700,3470,4535,3170,8300,868,2470,5750,73216,21150,9480,4040,1750,47850,2910,12950,6600,5280,1460,32200,3090,13150,16600,6380,6730,2300,8580,10550,10950,12200,26350,11200,10000,23100,12250,12550,11350,6380,17800,10250,14800,29800,5050,41000,7910,8860,70900,4860,4985,12200,4750,2885,8140,18650,17150,7490,4010,21650,3860,6120,1160,4450,2985,7690,19150,933,3160,28850,4360,7060,8340,6740,19300,7740,3410,7470,8640,72400,27550,9910,4960,10650,2020,1860,7540,529,8400,16200,783,7040,5570,9830,5280,13100,7700,1660,10300,4965,2155,4460,12200,3180,15350,2065,8650,162500,10200,60700,8470,3980,3225,8500,3960,8470,13750,8140,NA,23400,9030,6770,2910,15250,8080,13200,1040,44450,9910,15000,7130,28507,11050,4735,18150,4650,31700,6920,4845,12550,7300,1165,3665,4495,17150,1820,10700,221,16200,5240,920,8510,10500,12900,10700,7060,2260,11000,12850,4455,6900,1055,1590,2340,630,29150,11800,7270,6820,9720,11350,2590,2610,3250,NA,6000,5980,6080,240500,29950,2835,4210,10200,12700,18400,7770,3070,20900,1510,1155,5440,3795,11550,25000,5860,1965,2070,8310,3895,10450,3055,2380,11000,12000,3280,5500,4125,8060,5480,21500,2580,6700,9120,3780,12150,8500,1010,6520,12450,12050,1610,57200,1890,19750,11050,14300,6700,80500,11400,40700,5690,13500,1440,20550,1880,13650,4240,14050,3040,13350,1255,5530,15900,12850,6060,836,5060,5200,1355,1860,5940,7790,1485,7700,9670,2680,800,4025,6820,7670,8542,3355,14800,20350,5650,552,2135,5160,8970,1550,1115,4990,7350,2000,3830,4060,2405,6480,3410,2000,4095,10650,8460,6350,2065,9230,2305,1710,5350,10100,4495,6250,13300,17150,994,1020,5460,1200,3820,2990,6120,23550,16650,29750,5040,1055,9210,9230,13150,4600,42100,236,1120,1230,6180,1610,3540,8960,11550,4480,15800,4150,11900,1870,10700,4820,2065,1940,10800,1260,1535,3450,4675,3605,3495,10350,7190,7947,91600,6790,5800,7600,7750,7950,9150,1000,696,20219,8240,41250,10950,3000,6610,658,2205,7880,7880,1240,15300,9900,NA,2990,2995,17950,5650,1395,9720,8080,3105,169,14650,4050,2250,NA,8500,6300,849,6440,9690,3855,8290,12200,3685,17900,4740,1655,6410,4400,3615,8450,3100,7340,12750,3095,5090,5500,4395,1260,6020,6050,1485,15100,11700,2085,13176,4140,2460,2520,3905,4360,4435,2970,2765,3540,4450,13700,13700,7950,3225,16650,15350,2425,8440,12450,19100,21700,5320,21700,8420,1315,2800,5060,465,3540,4970,6530,1030,5370,6960,4825,7910,2540,7080,5550,12150,16550,11300,1090,2975,607,4715,3375,28150,8510,3190,5150,19800,6540,900,2365,5300,15300,16700,3013,2785,2260,25400,7150,7190,1705,81600,753,11050,9760,1915,6920,4970,654,980,4050,2600,14400,2700,9960,9630,1175,1120,10700,3190,6710,1800,2325,1405,5330,887,2745,4525,7360,7080,1260,4790,16350,955,5290,1470,2220,7030,43900,7800,2605,9100,17950,2770,2220,11100,2155,672,5610,11415,2795,1735,2160,2120,41950,4630,71700,46400,4800,4800,39550,4435,10550,17050,5550,6470,1600,2345,2115,2625,3645,2965,8710,7510,1320,1695,3350,3575,2760,1775,4350,6730,7270,6890,3940,3875,24600,1165,2850,1625,4940,3340,9410,38400,1495,11500,2980,14550,1205,1310,5000,2525,3300,2465,34250,2320,1560,8590,3110,3600,2730,1590,3365,2780,7200,4780,4520,2360,2805,3850,7820,7590,2990,101500,6590,10200,1215,6670,5450,150000,4155,4660,5510,3810,7620,15250,7190,16500,4330,3065,1700,9500,3360,8940,7990,9920,2195,8110,4825,16950,5460,1830,5500,7550,3185,3445,593,6380,3490,NA,1715,1860,1855,3530,1310,7210,9300,4315,2935,9640,1225,2070,3855,1815,3780,250,3705,2085,756,4615,3180,17100,1130,2085,4170,11600,5150,8020,4155,20400,1265,4115,7400,3260,5647,29150,3095,8180,1615,1100,10450,2815,2975,8090,8240,1770,NA,11000,8280,7170,1075,13450,9620,1210,13900,7630,6900,1815,5430,4760,2615,2760,3208,4740,4605,17900,7143,3310,19100,1895,9721,7440,1700,5690,4845,2960,2175,7430,5570,4710,4870,2250,7550,5420,7400,2480,1265,2020,1220,2990,33950,15150,10700,7790,765,6600,8450,6020,7000,1025,1310,3870,NA,5060,8030,7210,582,5200,4255,21350,7480,26800,2520,1870,7010,917,3240,3555,1970,3740,3830,1800,10150,5420,2545,4220,10900,2420,11450,11050,1190,1025,8040,15550,5310,6760,4935,4430,8090,955,2640,3060,2700,6340,3340,2885,2730,10750,6080,4745,6130,3220,1670,2415,106000,830,2750,2910,3125,713,8260,2090,1635,1670,8960,3190,7870,2915,6100,5100,8580,736,838,2045,4210,4620,1490,3625,1835,5470,1450,11200,5980,1160,4195,4330,1915,4095,4930,7830,5990,389,4540,5630,2605,2380,8020,3750,3985,1205,14400,3680,1555,1480,3450,3930,8920,3945,2725,4199,1440,9050,1460,4230,2225,6850,5690,5030,7210,3545,2085,16400,9980,7630,2175,1445,21950,4390,1960,1565,1420,2390,58400,4750,4300,7400,7980,8396,2370,5140,4550,3505,4735,6590,4450,3530,2560,13550,3930,NA,5880,8010,3880,1265,3665,20550,2380,6000,5480,1730,10950,3760,460,3115,2050,15650,5980,1965,4020,1650,987,2210,63200,3965,1200,2350,6220,1960,4945,2260,2560,2590,4715,12800,3865,1440,1210,3980,15900,4740,5150,2520,1615,4380,7900,5620,545,3019,1080,2589,1625,1430,1005,3060,1805,4485,4305,1380,4045,3500,5750,1025,2140,1630,438,5860,8620,5290,4050,3405,6000,2345,5630,2295,7680,2240,11400,6440,1065,1283,2500,19100,5050,1380,3380,1535,6850,6580,2630,2795,1170,2330,12150,2820,5190,4490,1349,4645,7350,3815,3415,6360,6470,1140,10300,2870,4920,5050,2690,2420,6050,170,3905,1995,787,6900,4695,14450,1085,1670,3430,4130,5300,750,1400,2070,3930,1735,2790,6557,9600,1920,5700,8100,6550,5190,2770,1685,1635,917,8180,4995,9950,5400,4470,3590,4360,3190,641,1850,520,8950,1785,6870,875,1765,10600,4325,1970,4555,5780,2130,718,1660,1630,5380,1930,626,1205,2530,1945,2590,1770,1320,1130,3150,1425,1370,2350,470,1165,4380,6280,2510,1630,10500,3910,3100,5460,3820,2035,1110,9400,3180,NA,1112,6250,1290,2778,3270,1440,2010,1655,6100,11800,743,8040,2285,2120,2055,2190,1725,4845,3405,839,11950,4575,8600,1250,8740,4375,1170,381,4370,712,1350,778,6160,3630,3330,7000,6270,1370,2675,1430,2970,5790,2190,2875,6100,9330,560,5320,6920,1225,3940,6780,392,1485,2475,738,4895,1845,2050,3845,3240,742,4180,5410,4090,7700,3375,2250,3240,1160,2800,1330,2970,7100,2315,6350,2770,2270,638,5790,3805,3445,1590,1350,2380,753,2055,2900,3580,3880,2665,1775,2865,305,3390,6450,2950,1445,1095,2455,1330,4050,2385,3650,1465,4525,2725,2235,6420,3645,5670,3565,1040,2375,451,3600,2175,4710,1420,2100,1750,2595,3500,1420,1345,2635,15250,3980,2615,6230,3255,4510,1805,12800,882,1220,6930,4540,639,2525,6640,1300,2080,17250,3830,3700,2450,1340,2055,5760,3110,20850,2340,2080,3700,3815,12302,7370,2200,2460,1690,1930,1460,487,2180,1560,2280,3400,2985,423,8660,495,1935,1415,11850,2770,3095,5290,3870,3045,1268,3525,2555,4925,3905,5820,821,2045,5920,3115,2920,780,5000,4850,1520,1040,1395,1220,1940,2875,1000,5810,1280,4945,1490,3855,4100,5620,2760,995,3230,610,722,2060,1535,896,3565,2365,1995,7480,3320,4740,2200,1125,706,702,5620,3150,1250,774,590,3985,2720,2950,1310,7770,317,3935,4445,20300,2290,9610,11750,223,3095,844,150,2400,2950,6740,1290,4580,6560,5620,1495,3745,353,914,2565,352,5070,2920,3280,2870,1975,3325,2835,6680,514,9310,759,2570,2190,2595,16100,3145,3135,563,2495,3605,21800,485,805,4485,2300,2675,2290,1645,486,3260,4830,3625,2685,54700,2905,638,1540,1790,2245,2620,3475,181,18350,1745,586,10000,489,7204,2815,753,786,1080,520,770,3320,1485,701,2090,536,687,408,387,998,155 -"2019-11-21",51000,80900,170000,391000,124500,253000,305000,169061,1233000,220500,101000,45650,43600,241500,234500,27900,271000,43700,199000,72300,154000,184000,541000,98200,154500,72700,70400,234000,35800,107500,94100,115500,87000,415000,11850,79000,46358,219000,27300,93100,11900,30350,10850,13950,13800,149500,333000,7250,130900,6670,42550,36700,49500,107000,79300,31050,70400,127500,35300,34750,19050,246500,94800,118000,151500,315240,12300,127500,53900,31750,35200,46850,158000,39000,37600,18300,262000,38950,52200,89900,207738,172000,26000,23650,90500,5520,24900,177900,71400,217000,32850,37268,83400,30950,70200,7040,4230,47400,18750,28400,4205,30350,38250,27250,76900,280219,554000,18800,2255,72900,4530,40100,45100,92100,32050,18750,189500,116500,59900,171500,38450,372500,74200,25150,30700,35800,68100,17300,49350,132500,34900,148000,12450,42300,60800,62600,79000,15300,122500,88100,44250,34800,26700,65200,51500,234500,98500,25750,19550,88500,5650,13950,51900,35631,48600,97800,17500,621000,96600,43150,3600,17600,4140,7120,5680,5350,72500,50800,1065000,8250,5380,5680,11300,10800,17450,44750,133500,11650,17000,5380,28750,32900,59200,13350,87287,50800,20900,34650,48100,33000,149500,12750,11550,22200,147100,13050,18000,85400,14600,13726,12850,44050,75200,45700,38000,18900,214500,17650,104000,9010,17300,26550,26700,100500,76500,19900,25300,34500,7140,22100,219000,10200,66300,4725,52100,14600,22950,31200,7300,90500,79700,12650,19600,84231,8300,116500,52600,6540,91200,29250,29400,20750,12750,86800,11400,156000,38100,27550,11400,4175,30700,21400,17850,23350,11450,74100,11700,57600,20750,37700,35250,33700,47050,26100,23800,22900,15350,3695,20700,45300,39800,3935,47450,44100,2140,28050,42400,42650,9210,25600,91800,44100,12200,2750,28162,22300,15600,32900,96300,40200,31300,30050,19650,30800,3850,13650,14950,55800,55400,606,24450,5650,21800,55700,5780,64300,20700,5910,19800,48500,2120,40450,36000,19250,7660,20600,47600,16200,6070,22550,33550,5340,38000,54300,103500,49800,18000,8168,50500,25600,6090,67000,57100,29200,7840,14300,23600,46500,14300,50537,17450,49107,10000,15400,18150,52300,31650,8620,1300,3205,16850,21100,435500,19100,6400,2010,26600,4060,17250,21450,5010,54700,NA,7890,8240,8970,14900,5860,36817,41400,20900,NA,9150,14150,34850,2445,633,12050,27550,16100,8310,9650,145000,10200,45650,15100,13750,8870,16750,21000,333500,4680,23000,5380,71100,21050,71000,37850,34900,3390,36300,6410,93000,3600,30000,6182,NA,11350,28300,16100,45350,6910,10500,6440,22050,31600,4720,4140,7050,82100,32150,32650,30000,15300,37750,17900,16050,72200,15250,25800,8430,17050,30843,15800,NA,6220,3204,23200,14900,6900,41550,26150,2150,18950,24950,14200,25400,7530,86200,29950,14150,14500,7670,16400,9320,86400,16700,35250,9470,13200,16700,19900,17000,25450,22350,49050,21400,13000,5160,2770,50300,8220,3200,26150,6860,5910,1105,8100,10250,2795,9830,2245,13850,18450,19250,9110,23150,79800,11050,16100,1425,25304,6410,41050,464500,18500,6840,22150,54400,13200,32050,4265,5640,9470,5270,10150,9390,597,8630,20650,11150,30400,1960,5150,8500,5300,77600,28850,16350,982,3500,7510,15375,18200,9920,11100,5130,3515,30150,9410,15200,6850,36050,32950,2980,32570,168500,8160,70100,1820,35800,13300,7730,18150,7800,59800,30450,37550,1570,54700,29100,14200,5000,4310,2930,9700,56500,2505,9870,12200,22450,2495,34950,10100,18200,6730,47100,33500,19500,9760,7660,8530,10950,30100,29650,14200,3290,10050,14750,43250,4020,4320,18250,3375,6600,36250,15250,11750,39350,2675,156000,14850,13350,58500,9940,7730,17200,12000,25650,25100,23849,22800,11200,13150,24600,9150,17950,6780,9770,2145,17050,9070,2670,21400,9450,2730,2500,4710,12600,1100,15900,12400,7480,4110,27500,6190,2300,15850,53800,9400,8270,37800,16350,5270,109000,1820,6640,5210,20750,386,9500,18350,34700,3360,3160,7150,NA,8370,15700,2180,12050,18500,7380,83000,17400,10750,7350,11550,8570,13550,22000,22950,11350,9110,3500,17000,18800,10500,23000,5000,19650,20400,9540,2635,4810,27400,5273,6560,35050,24000,7640,7860,5950,2520,4815,3855,34150,7800,31000,43050,6070,10850,7100,3420,912,3650,9020,12650,4570,28050,30950,2345,109500,8680,24200,NA,14050,18350,69400,13650,3360,4360,3110,8160,856,2380,5710,72822,20750,9550,3960,1735,47200,2800,2500,6200,5070,1600,31550,2965,12500,16600,6100,6580,2220,8350,10200,10650,12150,25800,11300,9880,22000,12400,12450,11200,6210,17200,9940,14400,28900,4925,39950,7570,8710,69900,4760,4610,12100,4530,2770,7670,18700,16400,7500,3950,21000,3730,5950,1165,4400,2910,7610,19150,916,2930,28850,4280,6980,8440,6590,18900,7740,3315,7550,8460,72800,26900,9350,4995,10650,1940,1765,7300,530,8440,15850,778,6720,5550,9620,5240,12950,7460,1625,10150,4780,2060,4310,12100,3220,15250,2005,8570,159000,9820,60000,8300,3830,3250,8390,3780,8260,13100,8000,NA,22450,8800,7110,2995,14850,8010,13100,1000,44600,9880,15000,7030,28173,10750,4615,17950,4465,31000,6690,4750,12500,7100,1175,3625,4350,16700,1800,10600,220,16050,5170,896,8390,10550,12850,10400,6850,2225,10900,12600,4335,6690,1020,1540,2300,609,28250,11600,6630,6750,9380,11050,2575,2615,3130,NA,5880,5980,5950,237500,29850,2690,4105,10250,12400,18350,7829,3025,21950,1570,1150,5410,3750,11000,24900,5850,1985,2010,8260,3805,10250,3030,2300,10850,11850,3195,5400,4140,8050,5440,20600,2550,6660,9020,3630,12300,8210,1005,6360,12450,11850,1590,57300,1885,19600,11450,13350,6530,79100,11350,40700,5700,13350,1295,19800,1850,13550,4090,14000,3020,13100,1240,5530,15900,12350,5870,836,4980,5020,1340,1800,5850,7800,1475,7500,9520,2630,798,3970,6730,7370,8346,3355,14500,20100,5360,529,2040,5040,9340,1515,1080,4885,7160,1955,3955,4010,2375,6100,3425,1995,4005,10600,8250,6620,2015,9030,2255,1635,5210,9800,4385,6280,12850,17050,974,995,5230,1145,3785,2910,6020,22850,16500,29750,4900,1030,9130,9000,12800,4600,40650,229,1170,1165,7940,1545,3500,8710,11450,4480,15000,4125,11500,1835,10300,4610,2065,1775,10400,1215,1525,3230,4660,3500,3480,10450,7350,7564,91100,6340,5580,7360,7460,7830,8940,960,685,20179,7880,40800,10800,2940,6530,630,2120,7650,7900,1200,15250,9520,NA,2980,2895,17250,5570,1340,9430,8030,3010,166,14500,3990,2250,NA,8350,6120,819,6200,9560,3815,8120,11950,3640,15300,4990,1645,6180,4295,3605,8250,3085,7090,12650,3005,4950,5430,4395,1215,5990,5860,1510,14500,11050,2075,12810,4125,2395,2400,3880,4455,4305,2890,2700,3425,4245,13600,13050,7950,3100,16500,15500,2380,8560,13700,19100,21450,5280,21000,8350,1315,2755,5030,509,3465,4825,6520,1000,5210,6830,4720,7600,2530,6990,5510,11900,16250,11050,1045,2930,589,4715,3295,27400,8740,3125,5120,18700,6480,880,2310,5250,15250,16200,2910,2730,2250,25550,6780,6940,1650,81000,725,11000,9280,1870,6900,5060,741,981,4000,2570,14750,2565,9860,9420,1140,1080,9940,3015,6480,1745,2260,1445,5260,863,2680,4350,7350,6700,1265,4695,16100,945,5160,1435,2155,6830,43900,7710,2545,8970,17650,2710,2220,10750,2055,658,5560,11124,2725,1680,2105,2035,41950,4390,71600,45800,4770,4795,39950,4435,10850,16900,5340,6280,1560,2305,2105,2550,3705,2850,8660,7340,1365,1705,3380,3540,2770,1740,4380,6560,7190,6900,3805,3660,24600,1115,2820,1520,4870,3380,9400,38000,1455,11600,2980,14500,1190,1275,4900,2505,3225,2290,33100,2255,1490,9000,3180,3595,2650,1530,3475,2780,7640,4770,4355,2325,2710,3675,7680,7460,2990,100000,6700,9980,1210,6580,5340,149500,4075,4470,5430,3655,7320,14650,6730,16100,4330,2845,1510,9000,3300,8740,7840,9680,2195,8300,4700,17150,5350,1820,5500,7480,3080,3290,584,6160,3420,NA,1730,1830,1805,3395,1320,7120,9140,4300,2820,9270,1210,2090,3705,1790,3780,248,3665,2015,749,4535,3175,16850,1130,2040,4170,11550,5440,7710,4080,20600,1240,3910,7310,3245,5539,29150,3005,8110,1610,1100,9780,2750,2945,8090,7780,1770,NA,10600,8200,6920,1065,13000,9350,1185,13350,7360,6680,1815,5460,4575,2550,2750,3100,4650,4595,16950,7045,3400,19000,1790,9721,7450,1655,5750,4800,2915,2130,7470,5550,4585,4925,2205,7330,5420,7140,2390,1235,2020,1195,2985,33050,14949,10600,7470,770,6620,8220,5880,6810,1010,1270,3765,NA,4960,7900,7210,570,4995,4100,21000,7480,26850,2435,1840,7010,896,3115,3330,1905,3605,3800,1730,9980,5390,2545,4155,10800,2260,11750,10400,1110,1005,7990,14900,5090,6570,4935,4345,8090,918,2575,3060,2670,6350,3285,2950,2890,10800,5930,4655,6040,3220,1585,2335,103000,819,2725,2825,3100,709,8260,2050,1635,1580,8540,3125,7700,2820,6250,5150,9100,736,821,2055,4150,4445,1430,3600,1770,5300,1445,10900,5970,1160,4135,4145,1820,4040,4815,7690,5790,384,4485,5490,2510,2375,7510,4110,4195,1180,13800,3680,1495,1405,3420,3860,8760,3825,2680,4053,1440,9050,1460,4085,2170,6590,5420,5030,7290,3460,2030,16200,9280,7410,2200,1445,21200,4230,1900,1515,1350,2415,57000,4440,4225,7290,7830,8255,2340,5080,4540,3390,4625,6340,4345,3425,2500,13300,4085,10750,5850,7950,3900,1250,3565,19800,2415,5780,5160,1735,11050,3640,440,2990,1960,15300,5750,1940,4005,1635,960,2130,62300,3887,1260,2250,6110,1875,4870,2135,2475,2410,4570,12200,3770,1370,1210,3920,15200,4580,5050,2415,1580,4185,7730,5310,540,2865,989,2564,1595,1425,948,2945,1695,4340,4200,1385,4000,3360,5600,1010,2150,1630,466,5670,8600,5260,3865,3325,5960,2270,5630,2235,7150,2145,10850,6150,1055,1221,2460,18750,4770,1335,3220,1500,6640,6500,2625,2730,1185,2270,11750,2680,5140,4360,1325,4620,7140,3705,3470,6100,6210,1110,10000,2755,4800,4915,2640,2310,5920,167,3950,1950,787,6830,4515,14050,1050,1605,3320,4105,5050,730,1350,1990,4540,1660,2760,6608,9080,1855,5650,7960,6250,4923,2725,1690,1620,917,7940,4810,9670,5460,4375,3590,4415,3060,612,1830,501,8820,1800,6600,900,1715,10200,4305,2290,4465,5850,2065,743,1580,1640,5200,1860,614,1175,2475,1940,2500,1740,1245,1065,3185,1355,1360,2245,455,1125,4345,6280,2460,1610,10150,3775,3040,5500,3820,2025,1045,9240,3105,4915,1129,6160,1245,2585,2975,1460,2130,1605,6050,11800,741,7990,2270,2110,1995,2090,1680,4845,3370,839,12050,4595,8600,1200,8740,4200,1250,400,4250,697,1320,777,5860,3670,3330,6870,6060,1325,2660,1415,2980,5600,2090,2815,6220,9210,538,5350,6650,1225,3735,6720,376,1500,2460,732,4705,1770,2000,3705,3225,729,4165,5130,4090,7800,3215,2250,3170,1120,2715,1300,2935,7100,2220,6210,2685,2225,624,5550,3770,3300,1540,1355,2280,978,2015,2770,3465,4150,2700,1755,2750,310,3265,6460,2830,1405,1050,2400,1320,3925,2345,3795,1445,4530,2635,2165,6250,3650,5490,3510,1060,2310,514,3525,2050,4710,1380,2180,1725,2605,3460,1370,1280,2625,15350,3990,2620,5950,3080,4540,1775,12550,864,1180,6770,4520,639,2470,6550,1240,1990,17200,3801,3580,2380,1260,2055,5700,2950,20100,2290,2030,3615,3800,11626,7100,2155,2305,1670,1925,1460,633,2305,1565,2270,3395,2900,423,8660,495,1865,1385,11950,2775,3065,4995,3825,3025,1244,3440,2540,4640,3895,5670,821,1925,5760,2985,2915,812,4810,4635,1535,1060,1365,1415,1815,2800,1000,5840,1255,4945,1490,3810,4050,5630,2620,993,3350,610,701,2020,1490,891,3620,2310,1995,7110,3280,4500,2085,1460,690,688,5490,3185,1280,758,590,4055,2600,2910,1360,7650,315,4100,4430,20900,2305,9920,11750,219,2850,834,150,2360,2905,6600,1220,4500,6500,5370,1455,3685,330,914,2915,354,5000,2920,3555,2825,1895,3395,2820,6680,499,9200,750,2500,2160,2570,15900,3010,2890,571,2495,3590,21350,485,805,4180,2265,2600,2210,1550,474,3220,4775,3710,2705,54900,2825,638,1525,1725,2220,2475,3540,187,18300,1715,583,9980,484,7480,2840,753,769,1110,676,764,3290,1415,701,2035,536,602,408,387,998,155 -"2019-11-22",51600,81700,167500,385000,123500,255500,301000,167150,1261000,220000,101500,46200,44200,244500,235500,28000,258000,44200,200500,72200,153000,184500,533000,98100,152000,73100,70100,235500,35650,108000,92000,115000,88200,413000,12050,78100,45929,219500,27350,92700,11900,29500,10550,14200,13550,150500,330500,7270,125100,6620,42550,36800,49400,107000,80000,31100,71200,128500,35100,34400,18850,248000,95200,120500,151800,314749,12400,129500,54700,32450,35400,47900,158000,38850,37200,18250,262000,39350,52200,91900,205345,173500,26300,24000,92700,5430,24900,177900,71500,215500,32850,37072,78100,31700,70900,7050,4260,45300,18650,28700,4185,29850,38500,27300,79600,281678,551000,18650,2270,73200,4595,40200,46050,92200,32600,18400,189500,115000,60500,171900,39400,370700,74000,24850,30850,36650,69100,17350,49600,131500,34600,139000,12500,42750,60700,62800,78400,14950,122500,92000,43950,35450,26500,63900,51400,233500,101000,25450,19650,91200,5900,13900,51800,34774,49500,97000,18200,622000,97000,43450,3570,17050,4160,7160,5500,5330,73200,53300,1059000,8310,5390,5770,11200,10850,17450,44900,133000,11750,16800,5440,28950,33400,59700,13500,89193,50600,21150,33500,48050,32650,149500,13150,11650,21950,149000,12950,17900,84600,15000,13965,12900,42700,77000,46100,38050,18800,214000,17900,104000,9020,16350,26250,26800,101000,76500,19900,25300,34300,7360,22000,218000,10200,65600,4810,54400,14700,23350,31700,7180,88700,79600,12950,19450,84429,8180,116500,53900,6720,91000,29700,29600,20550,12700,87000,11400,154000,37750,28050,11350,4230,30600,21450,17800,23350,11350,71900,11600,56100,20700,37600,35450,34100,48600,25500,24050,22900,15400,3580,20650,44950,39750,3940,48700,44100,2135,28200,41300,42600,9200,26200,93000,44050,12250,2740,28405,22350,15800,32650,94700,40850,30700,30200,20000,31500,3985,13850,15050,55700,55400,603,24450,5630,21900,55400,5760,64900,20400,5950,19850,48300,2120,40450,36000,19800,7600,20750,47950,16000,6070,23150,33600,5470,38000,54400,105500,49500,17750,8235,50700,25600,6100,65300,57000,29650,8030,14400,23350,46950,14250,50634,17500,49016,9990,15450,18150,53000,31100,8450,1310,3215,16850,21100,428500,18950,6330,2010,26800,4040,17600,20750,4730,53800,NA,8130,8410,8800,14750,5810,35297,40800,20900,NA,9070,14100,34600,2305,640,12400,26750,15850,8240,9710,146000,9970,45850,15150,14100,8930,16950,21050,335000,4645,23350,5310,71600,21150,71400,36700,34800,3430,36100,6450,92100,3570,30050,6270,NA,11300,28100,16050,46050,6810,10550,6430,22100,33250,4750,4130,7170,82200,32000,32700,31450,19850,37850,17950,16500,70700,15250,25950,8450,16950,30748,16550,NA,6190,3167,23350,15000,6870,40850,26400,2110,18850,25200,14000,25100,7510,87900,29750,14300,14500,8040,17350,9330,85800,16700,34350,9360,13200,16600,19500,17450,25600,22550,48800,21250,12900,5150,2725,48600,8150,2995,27250,6870,5960,1055,8040,10250,2790,9900,2230,14100,18250,19000,9180,23550,79700,10700,16100,1420,25061,6420,39750,463500,19000,7200,22050,55600,12950,31700,4335,5660,9660,5220,10100,9690,601,8900,20200,10850,30050,1985,5150,8500,5270,78300,30250,16300,975,3510,7440,15470,18400,9970,10700,5140,3335,30500,9720,15150,6450,35600,33950,3010,32765,170000,7830,70300,1780,35800,13250,7820,17400,7800,59500,29050,38400,1395,55100,29400,14300,5080,4245,3045,9730,56500,2475,9400,11850,22500,2525,33850,10050,18150,6790,47200,33550,19600,9800,7650,8530,10750,31850,30250,14250,3290,9420,14550,42500,3985,4260,19000,3370,6550,36450,15450,11800,38800,2680,156000,14600,13500,60100,9920,7800,17250,11200,26050,24900,23849,22700,9910,13150,24500,9100,18150,6780,9840,2135,17550,9110,2580,21500,9500,2705,2505,4675,12700,1100,15500,13050,7390,4105,25200,5840,2340,15900,53900,9570,8100,37750,16750,5240,110000,1730,6630,5240,20550,386,9560,18250,32500,3345,3160,7130,NA,8490,16100,2140,12200,18000,7430,83500,17300,10700,7340,11650,8500,13150,21850,22950,11450,9080,3500,16950,19100,10750,23200,5230,19700,20550,9530,2625,4990,26800,5525,6470,34900,23300,7560,7770,6140,2530,4810,3855,34100,7690,30200,44300,6090,11500,7050,3360,901,3605,7980,12800,4445,28100,31100,2380,110000,8730,22900,NA,14250,18350,68800,13250,3305,4350,3135,8170,821,2385,5700,72626,20500,9290,4200,1745,46750,2815,2495,6240,5080,1555,30950,2935,12450,16200,6180,6600,2235,8410,10550,10300,12100,25650,11200,9810,22000,12850,12500,11000,6240,17200,9710,14600,28000,4950,39300,7500,8800,67900,4595,4920,12000,4540,2755,7660,18550,16550,7540,3955,20800,3715,6030,1250,4375,2870,7640,18550,916,3010,29100,4280,7660,8330,6600,18550,7740,3330,7640,8440,72900,26900,9160,5010,10650,1885,1720,7320,529,8290,15300,781,6700,5570,9560,5210,12900,7530,1610,10250,4765,2040,4310,12450,3220,15150,1980,8700,157500,10300,59700,8080,3815,3220,8450,3700,8340,13150,7940,NA,21800,8880,7210,3005,14800,8180,12950,1005,45950,9600,15000,6890,27697,10550,4380,17500,4415,31450,6730,5330,12600,7100,1195,3630,4345,16950,1775,10500,220,16100,5300,910,8380,10600,12900,10400,6770,2200,10900,12550,4300,6690,1025,1540,2280,583,26900,11350,7080,6630,9210,11200,2620,2630,2805,NA,5800,5980,6020,233500,29800,2715,4140,10300,12150,18300,7877,3045,21850,1550,1145,5440,3750,11100,24550,5840,1980,1995,8340,3800,10150,3150,2280,10800,12000,3175,5790,3755,8210,5440,21400,2560,6800,9020,3620,12250,8250,1005,6390,12550,12000,1570,57500,1800,19650,11050,13050,6610,80000,11800,41450,5900,13950,1320,19950,1870,13300,4160,14000,3020,13100,1175,5550,16000,12550,5920,808,4910,5030,1310,1885,5840,7780,1490,7460,9790,2645,800,3965,6560,7420,8346,3310,14600,20200,5280,525,2045,4860,9410,1515,1075,4920,7240,1950,3795,4030,2290,6100,3415,1995,3935,10850,8380,6400,2005,9020,2270,1615,5120,9990,4340,6350,13200,16750,971,990,5150,1145,3840,3015,5970,23350,16500,29750,4890,1020,8910,8950,12900,4665,42500,247,1120,1145,7300,1485,3480,8870,11550,4480,16300,4180,11400,1815,10500,4600,2070,1655,10300,1230,1465,3110,4625,3520,3360,10500,7090,7662,91800,6280,5440,7230,7300,7960,8900,1005,680,20299,7810,41200,10950,2915,6480,627,2145,7580,7920,1190,15400,9470,NA,3015,2850,16850,5560,1290,9330,8040,3010,166,14250,3980,2220,NA,8360,6560,790,6200,9410,3710,8390,11950,3695,16450,5420,1660,6140,4235,3565,8180,3095,7120,12750,2980,4945,5550,4390,1205,6040,5820,1510,15400,11000,2065,12810,4030,2395,2350,3840,4400,4300,2875,2700,3350,4245,13750,13150,7940,3120,16550,16000,2410,8110,13850,19150,21700,5280,21150,8350,1315,2740,5000,522,3510,4800,6540,992,5200,6800,4745,7240,2525,6730,5520,11950,15900,10850,1045,2930,570,4740,3320,27200,8290,3155,5020,18500,6330,879,2255,5350,15150,16250,2936,2750,2170,25600,6990,6870,1645,80500,715,10650,9250,1850,6830,5020,663,1005,4020,2505,14300,2535,9970,9560,1140,1060,9930,2980,6620,1740,2270,1525,5230,859,2500,4375,7310,5240,1165,4550,16100,970,5140,1400,2155,6730,43700,7630,2565,9140,17750,2690,2220,10650,2005,650,5500,11463,2745,1805,2100,2040,40950,4345,71600,48000,4800,4615,40200,4400,10350,16900,5440,6310,1485,2300,2100,2640,3485,2780,8260,7330,1305,1725,3175,3530,2805,1750,4235,6480,7450,6880,3770,3700,24600,1140,2695,1430,4850,3360,9550,37650,1440,11400,2980,15100,1160,1230,4845,2530,3200,2310,33600,2255,1455,8910,3280,3495,2600,1520,3355,2780,7520,4795,4540,2305,2590,3630,7890,7460,2990,102000,6600,10550,1210,6480,5330,151000,4080,4400,5430,3635,7320,14500,6860,15700,4435,2845,1515,8820,3300,8890,7900,9660,2195,7970,4610,17050,5340,1850,5500,7300,3140,3465,583,6080,3340,NA,1740,1785,1790,3405,1270,6990,9400,4325,2705,9000,1195,2050,3760,1850,3780,249,3555,2065,728,4445,3185,16500,1140,1995,4170,11600,5130,7670,4100,20700,1250,3840,7200,3235,5402,29300,3015,8050,1590,1100,10250,2800,2990,8090,7640,1770,NA,10300,8240,7020,1050,12750,9310,1200,13300,7360,6680,1815,5590,4585,2540,2750,3100,4645,4525,16650,6966,3210,19350,1765,9632,7700,1640,6670,4785,2890,2175,7340,5490,4660,4960,2210,7220,5420,7200,2335,1235,2015,1160,2980,33800,14774,10850,7470,756,6630,8440,5920,6870,1005,1280,3780,9300,4950,8080,7110,566,3515,4075,21000,7850,26950,2475,1980,7010,895,3055,3395,1910,3760,3730,1725,10050,5250,2500,4160,10400,2290,11450,10350,1075,997,7960,15350,5230,6840,4885,4275,7530,941,2525,3060,2700,6550,3225,3340,2800,10600,5910,4630,6010,3220,1580,2335,104500,829,2675,2785,3120,709,8150,2050,1635,1880,8540,3105,7640,2810,5920,5270,8990,747,802,2095,4050,4370,1435,3590,1755,5220,1405,10950,5950,1160,4125,4100,1780,4020,4810,7670,5900,383,4575,5530,2535,2350,7500,3940,4220,1200,13500,3700,1470,1385,3570,3860,8700,3890,2685,4094,1455,9000,1460,4115,2165,6500,5430,5050,7450,3420,2035,15850,9200,7500,2220,1460,21400,4075,1900,1530,1430,2410,57100,4435,4295,7280,7830,8443,2380,5070,4540,3420,4600,6270,4395,3470,2500,13300,4000,11750,5720,7940,4000,1280,3490,19700,2310,5980,5070,1750,11050,3615,441,2990,1975,15900,5970,1940,4045,1585,941,2125,62900,3868,1190,2245,6130,1820,4855,2050,2485,2350,4440,13900,3785,1380,1210,3870,15250,4640,5120,2365,1460,4055,7900,5120,538,2851,939,2594,1595,1415,941,2960,1695,4245,4270,1330,4005,3320,5650,1025,2090,1630,466,5590,8610,5040,3870,3250,5970,2235,5630,2255,6690,2150,10750,6400,1040,1245,2400,18400,4640,1330,3200,1455,6580,6400,2590,2685,1205,2270,11600,2630,5180,4405,1335,4565,7220,3695,3385,6040,5970,1115,10000,2695,4760,4900,2630,2455,5940,167,3825,1960,787,6670,4430,14000,1095,1600,3320,4145,5030,720,1370,2000,4130,1645,2735,6463,9350,1880,5650,7560,6600,4689,2665,1635,1660,917,7840,4710,10500,5530,4430,3590,4450,3075,634,1825,485,8930,1785,6480,902,1740,10550,4305,2100,4460,5870,2035,694,1505,1650,5190,1870,607,1160,2460,1540,2515,1740,1250,974,3030,1350,1365,2250,455,1145,4285,6280,2520,1585,10950,3760,3060,5480,3895,2035,1050,9030,3095,4645,1082,6060,1250,2550,3030,1460,2145,1540,5970,11800,748,7990,2295,2125,1985,2045,1660,4850,3340,839,12250,4575,9030,1210,8750,4220,1205,387,4225,680,1330,798,5770,3830,3330,6980,6020,1320,2605,1450,2985,5600,1835,2815,6620,9200,515,5360,6720,1225,3655,6670,398,1470,2515,721,4655,1710,2045,3595,3245,727,4075,5070,4180,7550,3385,2250,3080,1095,2745,1380,2970,7140,2300,6290,2700,2225,635,5540,3785,3310,1470,1345,2400,884,2025,2725,3515,3900,2665,1740,2760,308,3340,6480,2785,1405,1035,2420,1315,3920,2350,3485,1470,4495,2610,2135,6050,3610,5530,3505,998,2290,515,3520,2040,4695,1370,2220,1730,2595,3345,1355,1280,2540,15300,3930,2610,5940,2990,4595,1760,12600,870,1180,6690,4575,639,2460,6700,1280,2010,17450,3835,3630,2350,1230,2040,5690,2880,19850,2280,1995,3540,3795,11771,7030,2175,2260,1605,1945,1540,606,2190,1560,2285,3425,2910,423,8680,495,1865,1385,11950,2810,3105,4985,3835,3030,1249,3380,2515,4690,3930,5670,819,1920,5610,3015,3185,930,4795,4630,1485,1125,1365,1455,1815,2770,1000,5890,1240,4945,1490,3840,4045,5660,2580,999,3540,610,702,2010,1510,858,3525,2315,1990,7000,3220,4585,2040,1690,684,699,5490,3115,1310,769,601,3960,2735,2965,1340,7670,305,4055,4430,20150,2205,9610,11750,215,2760,831,150,2325,2910,6600,1230,4600,6420,5490,1475,3700,380,914,2775,364,5090,2870,3610,2785,1900,3175,2815,6680,500,9290,764,2480,2140,2570,15900,3040,2900,573,2500,3665,21150,485,805,4180,2260,2620,2230,1505,477,3285,4755,3540,2815,54600,2855,638,1520,1750,2210,2440,3610,184,18050,1715,587,10050,521,6652,2840,753,999,1175,586,798,3315,1305,701,1935,536,526,408,387,998,155 -"2019-11-25",51800,81700,174000,391000,125000,257000,308500,172881,1271000,228000,104000,46050,44350,246000,238000,27850,262000,44700,202000,73200,156500,186500,535000,97700,150500,73200,71400,237000,36100,111000,90900,117000,89600,413500,11950,79700,48025,223500,27350,96500,12000,30000,10850,14100,13700,151500,334000,7350,130500,6910,43250,36600,49650,107000,81400,32250,72600,132000,35550,34750,19350,250000,96500,123500,153400,324078,12500,129500,54900,32450,35850,49050,159500,38700,38200,18650,266500,39000,50600,94100,208695,173000,26500,23850,94400,5470,25500,180600,72100,220000,32900,38004,79700,31950,76200,7100,4290,46250,18600,28950,4240,29600,39400,27750,82500,288976,553000,19450,2330,73800,4645,41900,46450,98800,33200,18200,200500,115000,63800,175300,39150,372500,75500,25400,31000,36500,69500,17500,50400,133500,35300,150500,12500,43550,62600,62700,79600,15000,128000,93700,44650,35900,26550,64300,53200,236000,102500,26450,20200,94400,5920,14400,52900,35107,49100,101500,18400,633000,96900,46250,3555,17400,4195,7200,5510,5390,72200,53500,1082000,8390,5400,5890,11450,11000,17650,45650,136500,11800,16950,5440,29000,34000,59400,13550,88812,51300,21350,34000,49300,33400,151000,13700,11750,22900,150700,13550,18750,84700,14850,14157,13600,49700,79600,46600,38550,18850,218500,18350,107000,9130,16250,27250,27750,107000,76500,20100,26200,35900,7710,22100,219500,10250,67800,4890,57100,15200,23400,31750,7680,89400,79600,13850,19400,84627,8080,116000,54700,6730,92000,29850,30200,20050,13100,85200,11600,154000,38400,29100,11400,4235,31100,21900,18150,24950,11550,73800,11850,56500,20900,37400,37400,34350,48900,26350,24950,23100,15600,3570,21450,45800,39400,4010,49550,44300,2135,28450,43350,42700,9660,27300,96000,44700,12350,2760,29184,23150,16300,33500,97600,41650,31050,30200,20650,32550,4135,14400,15200,56300,57000,610,24850,5700,22300,55500,5950,65600,20600,6380,20150,48750,2165,42450,37600,20050,7850,22400,50500,16400,6160,24000,33750,5590,38200,54300,105500,50200,17950,8331,50600,26600,6360,65000,57700,29750,8380,14750,24250,47300,14550,50828,17850,49107,10150,16050,18400,53500,31450,8630,1460,3225,17100,21700,428500,18950,6330,2040,27000,4185,18200,22250,4755,56000,NA,8310,8660,9300,14900,6110,35417,41350,21000,17450,9060,14350,34950,2400,638,12650,27450,16050,8330,9870,142500,10450,46700,16150,13650,9010,17050,21550,338000,4690,23650,5380,72100,21650,71500,38200,34600,3540,35950,6650,94100,3620,30500,6474,NA,11350,29400,16400,46850,7120,10550,6570,22350,33900,4905,4150,7610,82200,34300,34200,30950,25800,37700,18000,17050,70700,15850,26400,8700,17150,31368,16750,NA,6400,3185,23400,15150,6940,42750,25800,2175,19000,25500,13850,25250,7900,89800,29750,14250,14400,7870,17800,9460,87100,16900,36000,9670,13150,17200,18900,17550,25650,22800,48900,21550,13050,5140,2820,49200,8300,3005,27250,7100,5960,1080,8060,10350,2820,9870,2295,14200,18800,19100,9450,24750,79700,11200,16050,1460,25207,6670,42550,468000,19900,7410,22400,56000,10900,31500,4495,5740,10400,5120,10350,9830,603,8740,20400,11450,30300,2000,5320,8550,5300,77700,30350,16500,1005,3585,7450,15518,18650,10050,10850,5100,3375,31250,9940,15450,6520,35650,33750,3025,33594,170000,7810,69800,1800,36900,13900,8000,17950,8110,59400,31050,38500,1430,55900,29900,14750,5240,4310,2970,10050,56900,2545,9500,11950,23500,2515,35800,10400,18600,6800,46450,33650,19900,9800,7780,9000,10850,32650,29450,14550,3400,9560,14900,42550,3985,4220,20150,3500,6670,37300,15450,11800,39000,2695,156000,14750,13950,59800,10650,8120,17550,12100,26850,25600,24195,22400,9530,13400,24450,9190,18750,6900,9930,2150,17850,9400,2770,22600,9730,2735,2635,4815,13000,1120,15700,14000,7570,4070,24000,6250,2325,16300,54100,9890,8190,38050,16550,5280,106500,1615,6630,5410,20850,387,9690,18350,32600,3440,3205,7210,NA,8620,16050,2190,12550,19150,7450,84400,17450,10500,7500,12100,8530,13300,22000,23450,11400,9370,3520,17050,19300,10950,23700,5120,19350,21600,10300,2635,5020,28350,5632,6520,35050,22650,7800,7850,6130,2640,4910,3980,34150,7700,30750,44950,6060,11250,8640,3405,905,3645,8620,12950,4715,29250,30850,2385,110000,8980,23500,NA,14300,18650,71300,13400,3340,4460,3150,8170,868,2470,5750,73216,20550,9450,4200,1775,47150,2955,2500,6270,5190,1590,31200,3060,12700,16400,6370,6820,2255,8440,10600,10550,12150,26950,11100,9950,23300,13400,12650,11200,6290,17600,9700,14900,28400,5130,39450,7600,8900,68000,4635,4955,12250,4580,2820,7630,18600,16600,7460,3995,20800,3760,5950,1270,4460,2880,7560,19050,932,3095,29100,4280,7260,8340,6700,18800,7740,3370,7620,8470,73300,28200,9430,5200,10650,1880,1740,7360,533,8610,15350,781,6560,5620,9690,5210,12450,7840,1620,10250,4780,2095,4345,12450,2920,14950,2010,8970,157000,10100,60500,8090,4020,3245,8330,3805,8330,13050,8000,NA,22250,9390,7160,2940,15100,8160,13150,1025,47400,9750,15000,6980,29031,10700,4620,18100,4425,32000,6800,5370,12600,7010,1270,3585,4400,16950,1770,10600,217,16300,5490,934,8450,10350,13100,10500,6810,2350,11200,13100,4430,6810,1035,1550,2330,599,27650,11650,6740,6740,9490,11300,2630,2630,2795,NA,5860,5980,6170,233500,30250,2730,4220,10550,12250,18350,7868,3050,20350,1520,1175,5450,3840,11600,24900,5830,1970,2035,8390,3845,10200,3220,2335,10750,12400,3220,6100,3755,8330,5520,21500,2580,6830,9030,3685,12450,8470,1005,6460,12600,12150,1590,58300,1835,19500,11250,13600,6800,80200,12200,41550,6160,14300,1370,20400,1880,13600,4260,14350,3030,13250,1210,5900,16100,12600,6150,875,5000,5040,1325,1785,5940,7940,1435,7600,9650,2655,810,4030,6820,7760,8522,3320,14650,20200,5280,535,2045,5080,9470,1540,1085,4870,7360,2010,3840,4045,2325,6160,3420,2035,4270,11150,8420,6460,2015,9070,2275,1685,5180,10100,4330,6360,13250,17100,983,1020,5260,1185,3850,3060,6200,23250,16500,29700,5090,1030,8990,9300,13000,4715,43150,244,1130,1210,7100,1440,3645,8970,11750,4480,17000,4260,11650,1875,10600,4670,2095,1670,10600,1230,1475,3170,4735,3580,3450,11300,6300,7849,91500,6680,5710,7340,7320,7990,9030,1010,694,21540,7970,40850,11150,2955,6420,641,2230,7960,7930,1205,15200,9710,NA,3015,2945,16950,5790,1310,9540,8120,3025,165,14800,4040,2230,NA,8280,6700,833,6240,11150,3670,8380,11850,3795,15650,4905,1655,6280,4260,3600,8180,3085,7510,12650,3240,5050,5410,4390,1210,6060,5990,1560,15050,11450,2085,13497,4150,2395,2340,3945,4400,4355,2885,2865,3490,4345,13700,13550,8040,3335,16650,15850,2455,8000,13650,19300,21550,5320,21400,8440,1315,2735,5090,517,3620,4960,6540,1000,5320,6830,4790,7420,2530,7270,5610,12150,16950,11000,1070,2955,573,4800,3610,27400,8260,3255,5000,19100,6530,893,2310,5670,15700,16300,3043,2790,2090,26100,6900,6960,1740,80300,721,11000,9260,1870,6860,5200,662,1020,4205,2465,14600,2550,10500,9680,1135,1085,9900,3040,7130,1800,2295,1565,5090,867,2605,4465,7200,5390,1200,4790,15900,966,5150,1420,2165,6890,43900,7650,2665,9080,17950,2805,2220,10850,2040,689,5510,11850,2730,1750,2190,2055,40950,4400,71500,46200,4900,4740,40000,4435,10400,16900,5530,6390,1470,2310,2140,2730,3370,2875,8400,7350,1355,1830,3330,3620,2900,1695,4470,6770,7340,6900,3845,3845,24650,1135,2825,1490,4865,3445,9400,37800,1455,11650,2980,15100,1185,1275,4880,2905,3270,2325,33850,2310,1490,9260,3330,3445,2750,1415,3040,2780,7740,4835,4505,2285,2680,3720,8120,7490,2990,102500,6570,10500,1220,6660,5390,150500,4140,4545,5520,3750,7620,14600,6860,15800,4515,2925,1515,9000,3365,8750,7900,9800,2195,8240,4755,17350,5420,1875,5500,7500,3240,3415,608,6160,3400,NA,2260,1800,1795,3420,1235,7090,10200,4820,2725,9170,1225,2055,3880,1805,3780,248,3735,2055,745,4550,3225,16600,1235,2060,4170,11550,5270,7870,4155,20550,1275,3830,7250,3150,5324,29450,3110,8050,1645,1100,10600,2800,3020,8090,7990,1770,NA,10500,8300,6980,1060,12950,9700,1215,13100,7400,6760,1815,6220,4775,2635,2735,3175,4630,4530,17150,7025,3150,19050,1830,9721,7980,1760,6820,4695,2935,2180,7750,5550,4710,4990,2235,7290,5420,7280,2325,1245,2035,1185,2995,33300,14849,11000,7460,744,6540,8370,5940,6870,1010,1310,3820,8730,5090,8430,7620,569,3900,4225,20750,7810,26900,2565,2270,7010,896,3060,3540,1945,3760,3800,1750,10200,5320,2475,4180,10600,2295,11400,11050,1110,1005,7900,15350,5270,6900,4935,4395,8340,973,2520,3060,2670,6680,3385,3300,2850,10900,6050,4710,6130,3220,1600,2315,104000,828,2720,2930,3260,710,8200,2040,1635,1950,8630,3065,7740,2870,5600,5280,9130,752,806,2105,4175,4440,1465,3660,1775,5370,1405,11000,5990,1160,4110,4325,1825,4065,4810,7900,6020,273,4590,5550,2585,2360,7700,3245,3730,1200,14950,3680,1500,1445,3560,3930,8740,3975,2680,4234,1475,9080,1460,4345,2245,6530,5730,5030,7590,3390,2075,16000,9470,7610,2215,1455,21700,4280,1935,1575,1530,2565,57900,4440,4275,7270,7900,8499,2365,5340,4530,3515,4750,6400,4410,3490,2625,13800,3815,11350,5900,8130,4015,1280,3615,19650,2400,6220,5200,1775,11300,3835,453,3020,2010,16200,6350,1940,4180,1590,931,2130,63600,4004,1215,2460,6090,1885,4880,2055,2530,2370,4510,14250,3860,1420,1210,3925,15650,4590,5120,2420,1465,4200,7910,5380,543,2923,947,2623,1615,1430,964,3035,1745,4290,4285,1380,4025,3365,5670,1030,2115,1630,447,5820,8600,5080,4035,3330,6110,2305,5630,2305,6860,2200,11200,7250,1040,1250,2510,18550,4755,1375,3235,1450,6600,6610,2590,2505,1220,2295,12100,2720,5260,4400,1359,4630,7300,3715,3500,6170,5990,1155,10000,2470,4820,5060,2645,2620,6020,166,3945,1980,787,6880,4455,14350,1120,1660,3335,4200,5240,726,1430,2030,4225,1660,2820,6702,9440,1885,5700,7720,6570,4689,2800,1650,1980,917,7960,4840,10250,5480,4505,3590,4425,3080,637,1900,492,8970,1795,6520,921,1745,10550,4300,2140,4540,6050,2060,700,1530,1660,5210,1900,621,1215,2535,1530,2560,1790,1290,986,2865,1380,1400,2310,445,1165,4515,6280,2550,1620,10650,3850,3190,5690,3945,2040,1070,9280,3120,4890,1090,6110,1315,2577,3095,1470,2300,1530,6090,11900,749,8050,2285,2190,1990,2080,1700,4860,3370,839,12350,4570,9560,1285,8690,4245,1145,382,4285,677,1375,862,5890,3685,3330,6900,6160,1300,2625,1500,2975,5630,1980,2850,6560,9380,514,5350,6720,1225,3835,6670,385,1355,2585,733,4840,1750,2070,3765,3265,728,4100,5250,4145,7840,3365,2250,3115,1135,2780,1395,3000,7320,2365,6370,2775,2225,627,5580,3870,3385,1525,1355,2450,938,2045,2755,3525,3810,2660,1755,2735,309,3455,6480,2895,1415,1060,2460,1320,3930,2460,3560,1475,4395,2715,2200,5770,3635,5350,3535,994,2365,498,3670,2095,4660,1390,2220,1760,2625,3250,1395,1345,2555,15350,3980,2625,6130,3035,4505,1755,12450,872,1215,6740,4580,639,2480,6920,1290,1995,17250,3909,3730,2300,1325,2050,5750,2950,20100,2340,2025,3585,3810,11964,7130,2220,2300,1625,1940,1520,586,2210,1560,2290,3490,2930,423,8680,495,1905,1415,11850,2885,3290,5130,3830,3030,1234,3465,2545,4700,3980,5700,820,1920,5340,3075,3165,860,4850,4780,1520,1160,1395,1370,1925,2790,1000,6070,1270,4945,1490,3825,4045,5600,2680,1015,3525,610,722,2000,1545,839,3670,2345,1985,7150,3280,4595,2115,1390,700,703,5610,3190,1240,780,605,3990,2770,3055,1310,7740,308,4065,4430,20250,2220,9890,11750,212,2815,828,150,2335,2935,6680,1265,4675,6490,5520,1480,3720,360,914,2685,397,5270,2940,3590,2815,1915,3085,2955,6680,500,9290,740,2515,2135,2600,16100,3015,3140,567,2495,3795,21300,485,805,4245,2350,2635,2240,1590,479,3375,4725,3590,2860,54100,2920,638,1540,1770,2270,2560,3545,182,18050,1735,587,10300,480,7121,2910,753,901,1170,584,799,3325,1310,701,1940,536,495,408,387,998,155 -"2019-11-26",51800,82300,173000,389000,122500,247000,308500,171926,1275000,233500,102000,45850,44950,244000,239000,27800,266000,43950,199500,71700,157500,180500,521000,97600,149500,72000,70900,234000,36300,112500,89800,121500,90200,414500,11850,77300,47739,225000,27500,96100,11900,29900,11000,13950,14150,150500,344000,7360,134300,6980,42800,37050,48700,102500,82000,32600,72500,128500,35350,34150,19200,243500,96600,128000,155200,327024,12650,125500,54500,33000,36200,48750,157000,38350,38550,18650,269500,40000,50800,94200,209652,169500,27150,23900,95200,5450,25550,181200,70800,217500,33500,38692,78600,31100,75700,7080,4295,47700,18600,29100,4355,29050,40050,27700,82500,295689,566000,19050,2325,73900,4645,43450,45950,99300,34000,18050,203000,116500,63500,175900,39650,375100,74400,25400,30700,35800,71000,17450,50300,134000,35200,143500,12500,43100,64100,63100,80000,15150,127000,93800,43800,35600,24850,64200,55400,236000,100200,27700,19850,92600,5820,14450,52400,35345,49350,99700,18750,631000,96400,46850,3615,16600,4255,7230,5590,5490,71200,53100,1094000,8420,5500,5970,11450,10700,17750,46550,135500,11850,16900,5440,29400,36650,59600,13650,89098,50800,21050,34000,49100,33850,148000,13000,11650,22750,150000,14350,19400,84800,15700,14443,13850,49550,78200,46900,38000,18900,220500,18750,108500,9050,15100,27550,28000,109000,76500,19900,26400,35900,8090,22200,224500,10500,67400,5030,56500,15250,23550,31750,7490,88000,78300,13900,19450,83834,8150,116000,55700,7100,92000,30300,30350,20200,13500,86300,11950,159000,37600,29300,11250,4260,31250,22250,18200,25350,11600,74400,11900,57200,21750,36400,37850,34500,48800,26850,25150,22500,15800,3740,21600,46400,40000,4095,47800,44000,2150,29100,42700,42050,9330,28650,98300,44600,12200,2770,30302,23950,16350,31900,96400,41350,31100,30600,20950,33300,4090,14500,15300,56200,59600,620,25500,5730,22300,55400,6360,67800,20250,6240,21150,48700,2160,42900,37000,20400,7990,23000,51700,16350,6130,25050,35000,5460,37950,54400,106000,52600,18000,8388,50000,26750,6400,63900,57600,30000,8530,15350,24050,46450,14750,50731,17750,49107,10200,16050,18600,53500,31650,8890,1450,3325,16800,22400,425500,19000,6420,2030,27400,4080,18300,22200,4685,57300,NA,8250,9350,9300,14950,6230,36057,42050,20900,20550,9080,14350,35000,2785,660,12650,27950,16350,8540,10050,144500,10400,47000,16600,13900,9000,17650,21800,337000,4690,24400,5390,71700,22200,71500,38900,35100,3735,35900,6700,97400,3595,30400,6542,NA,11350,29400,16650,46800,7410,10550,6640,22450,33200,5020,4105,7600,79400,34450,33600,31250,22350,37900,18150,17050,69600,15900,26400,8910,17500,31797,16850,NA,6420,3208,23650,15700,7000,43300,25800,2200,21000,25200,13600,25350,8000,88000,29650,13850,14550,7780,18000,9500,87100,17050,37750,9780,13600,17000,18500,17050,26100,23150,48000,22050,12500,5160,2920,49600,8320,3195,27200,8000,5820,1125,8320,10450,2915,9780,2270,14150,18850,19200,9420,24350,79900,11700,16150,1520,25158,6670,42800,469000,19950,7570,23050,55500,10500,31250,4500,5870,10400,5170,10400,10000,608,9160,20250,11500,30300,2005,5290,8610,5510,78000,30200,16450,995,3650,7290,15470,18650,10050,10650,5440,3485,31300,10200,15650,6760,34800,32750,3160,34618,171000,7900,70000,1815,36550,14250,7950,17800,8100,59800,31350,38100,1495,55500,29900,14850,5250,4320,2800,10250,57300,2585,9500,12100,23300,2450,35850,10500,18900,6920,46350,33750,20000,9880,7860,9150,11300,32700,29100,14500,3520,9830,15450,43000,4090,4390,20250,3475,6770,37500,15450,11800,39100,2715,155000,14750,13500,59600,10350,8170,17750,12800,27000,25600,23899,21950,9710,13650,24800,9090,18350,6920,9940,2160,18400,9420,2755,22550,9700,2765,2595,4960,13300,1125,16450,13800,7700,4130,30000,6110,2345,16400,54000,9830,8230,37900,16650,5270,106500,1580,6650,5420,20850,389,9570,18500,33850,3490,3245,7220,12900,8660,16200,2275,12500,19600,7460,84200,18500,10650,7770,12500,8440,13450,21700,24200,11550,9340,3495,17050,20450,10900,23500,5030,19400,21650,10600,2690,5020,28700,5816,6580,36000,23500,8500,7790,6140,2680,5020,3990,35100,7800,29650,42000,6050,12150,8350,3405,911,3700,8550,12750,4850,30050,30850,2410,110000,9130,23750,NA,15600,18800,71600,12950,3350,4635,3195,8270,848,2460,5810,73117,20700,9610,4200,1785,47150,3025,2500,6310,5160,1590,31100,3115,13100,16550,6370,6840,2255,8370,10750,10850,12150,26950,11250,9950,23950,13550,12650,11200,6300,17600,9530,14900,29250,5160,39450,7670,8910,68400,4665,5060,12350,4645,2880,7500,18550,16800,7620,4025,20800,3815,6050,1265,4465,2915,7580,19950,940,3090,29000,4345,7360,8350,6880,18700,7740,3375,7790,8660,73700,28800,9500,5270,10650,1925,1760,7480,520,8700,15950,778,6570,5630,9890,5300,12450,8030,1630,10300,4755,2105,4420,12300,3015,15050,2020,9040,158500,9950,61800,8140,4095,3245,8650,3770,8480,13300,8300,NA,22100,9500,7560,2955,14950,8230,13300,1040,49050,9900,15000,6990,28650,11000,4585,18550,4375,32700,6930,5190,12600,7050,1280,3615,4450,17100,1780,10700,218,16500,5790,959,8670,10350,12900,10600,6890,2350,11450,13200,4525,6840,1040,1570,2375,625,27750,11900,7030,6710,9500,11550,2700,2610,2805,NA,5990,5980,6250,233500,30200,2730,4110,10550,12250,18550,7877,3040,20100,1545,1180,5450,3845,11700,25700,5950,1990,2005,8420,3870,10600,3160,2375,11000,12600,3225,5780,3775,8340,5630,22150,2605,6800,9240,3780,12400,8730,1010,6590,12650,12100,1620,58300,1835,19150,11000,13850,6820,80100,12150,41600,6080,14850,1365,20400,1890,13800,4310,14700,3070,13350,1240,5860,16100,12750,6170,933,5000,5040,1355,1785,6070,7810,1385,7650,9640,2650,821,4080,6940,7630,8591,3315,14600,20350,5480,536,2075,5140,9430,1555,1105,5000,7500,2065,3880,4060,2400,6220,3425,2030,4060,11550,8380,6320,2015,9270,2285,1690,5250,10150,4330,6430,12900,16700,1000,1015,5320,1230,3900,3060,6130,23000,16450,29700,5190,1035,9020,9400,13000,4655,42950,243,1135,1210,6770,1470,3730,8990,12050,4480,16650,4335,11650,1875,10650,4685,2220,1790,10800,1240,1575,3315,4800,3570,3435,11000,6320,7996,91400,6770,5750,7360,7620,8000,9010,1025,705,21500,7570,40250,11200,3020,6430,651,2220,7970,7890,1205,15600,9880,NA,3025,2915,17100,5820,1320,9500,8120,3035,164,15250,4050,2260,NA,8400,6580,830,6490,11600,3700,8320,11900,3840,14300,4620,1665,6430,4305,3680,8250,3080,7340,12750,3290,5280,5430,4450,1235,6020,6270,1555,12950,11450,2070,13405,4160,2420,2350,3985,4400,4440,2925,2875,3485,4540,13650,13700,8040,3610,16600,16500,2430,8120,13600,19300,22000,5300,21550,8480,1315,2740,5200,536,3620,5000,6600,1020,5590,6620,4835,7390,2560,7390,5760,12300,17450,11200,1080,2955,585,4800,3730,27800,8330,3260,5370,19500,6530,900,2275,6000,15500,16450,3063,2825,2100,26550,6950,7060,1705,80400,725,11500,9310,1970,6830,5350,726,1020,4155,2455,15350,2580,10500,9560,1140,1160,11050,3140,7030,1860,2305,1620,5110,878,2605,4575,7120,5650,1220,4860,16050,1005,5200,1455,2185,7090,43000,7870,2655,9210,18150,2790,2220,10850,2090,689,5530,11802,2730,1770,2205,2075,40800,4435,71600,45800,4900,4790,39800,4400,10150,16750,5560,6460,1500,2335,2150,2705,3345,2880,8710,7450,1410,1890,3250,3620,2900,1695,4470,6820,7530,6810,3905,3900,25000,1145,2815,1505,4945,3455,9320,38150,1485,12000,2980,15150,1195,1275,4985,2800,3285,2200,33800,2305,1500,9230,3340,3460,2785,1410,3055,2780,7610,4835,4520,2320,2845,3750,8150,7520,2990,103000,7100,10200,1205,6830,5380,151000,4380,4555,5470,3790,7380,15150,6870,16500,4495,3000,1575,9120,3380,8680,7940,9800,2195,8220,4770,17450,5510,1885,5500,7570,3330,3415,602,6220,3400,NA,2210,1800,1825,3440,1200,7090,10200,4715,2785,9270,1275,2050,3915,1805,3780,257,3765,2055,747,4570,3325,16700,1240,2125,4170,11600,5520,7990,4120,20650,1275,3950,7260,3175,5431,29150,3130,8060,1675,1100,11050,2830,3090,8090,7970,1770,NA,10700,8350,7040,1055,13000,10300,1220,13150,7520,6780,1815,6170,4870,2655,2740,3208,4745,4490,17700,7183,2885,19200,1850,9771,8400,1720,6840,4805,2935,2180,7960,5610,4750,4925,2260,7350,5420,7270,2355,1245,2110,1200,2980,33550,14999,11000,7690,741,6660,8210,5980,6800,1010,1330,3805,9630,5160,8240,7830,572,3760,4280,21400,7890,26950,2490,2410,7010,916,3135,3715,2000,3760,3775,1870,10300,5350,2540,4245,10700,2230,11100,11150,1140,1015,7910,15250,5170,6720,4940,4350,8050,973,2585,3060,2650,6660,3410,3225,2765,10950,6140,4805,6310,3220,1610,2400,104000,834,2845,2935,3185,709,8300,2035,1635,1870,8740,3065,7820,2935,5800,5460,9160,755,797,2120,4175,4750,1485,3795,1830,5330,1505,11150,6020,1160,4120,4405,1865,4235,4775,8020,6110,275,4725,5600,2580,2420,8350,3130,3560,1255,15450,3690,1525,1430,3535,3905,8670,4035,2690,4259,1480,9120,1460,4650,2250,6580,5770,5030,7830,3395,2075,16100,9780,7790,2225,1465,21700,4075,1930,1565,1420,2545,58800,4605,4285,7260,7860,8518,2365,5430,4525,3540,4760,6410,4265,3515,2645,14050,3775,11050,5880,8080,3935,1320,3645,19750,2505,6580,5150,1850,11450,3840,455,3050,2020,16250,6290,1935,4190,1610,920,2150,63600,3975,1225,2610,6030,1885,4905,2140,2650,2365,4470,14750,4000,1430,1210,3985,15750,4570,5150,2490,1465,4260,7800,5520,555,2981,970,2589,1610,1480,987,3295,1765,4305,4335,1375,4025,3375,5850,1070,2270,1630,442,5900,8540,5010,4100,3355,6200,2320,5630,2355,6990,2860,12000,7180,1060,1274,2615,18650,4780,1360,3250,1510,6700,6640,2595,2655,1215,2335,12450,2725,5270,4460,1387,4690,7290,3760,3665,6160,6150,1140,10150,2465,4830,5140,2720,2555,6110,168,4065,2035,787,7310,4450,14450,1125,1690,3355,4260,5280,721,1440,2120,4085,1670,2870,6731,9830,1895,5750,8200,6510,4806,2945,1655,1725,917,8060,4830,10250,5650,4515,3590,4530,3105,630,1850,491,9010,1800,6800,944,1755,10800,4300,2150,4545,6090,2060,661,1545,1675,5270,1930,623,1240,2560,1475,2590,1830,1315,1005,2940,1400,1405,2370,459,1185,4515,6280,2525,1640,10700,3935,3210,5660,3935,2050,1080,9270,3145,5080,1129,6380,1320,2590,3180,1525,2190,1565,6090,15450,749,8130,2290,2280,2020,2105,1710,4840,3360,839,12300,4595,9580,1275,8650,4245,1145,383,4300,680,1410,872,6090,3695,3330,6910,6260,1375,2635,1490,2995,5640,2015,2900,6780,9600,539,5450,6770,1225,3965,6640,394,1355,2575,731,4965,1720,2105,3895,3275,737,4095,5420,4035,7790,3400,2250,3155,1150,2850,1390,3030,7320,2280,6370,2805,2240,634,5580,3855,3355,1610,1370,2490,952,2040,2735,3390,3835,2705,1755,2945,308,3465,6600,3000,1445,1095,2485,1325,3995,2440,3460,1510,4260,2720,2240,5930,3680,5470,3525,986,2340,515,3720,2130,4685,1400,2230,1770,2680,3200,1440,1310,2535,15450,4000,2615,6230,3105,4310,1775,12450,879,1235,6820,4595,639,2515,7210,1290,1950,17200,3928,3760,2345,1345,2050,5720,3050,20050,2370,2020,3490,3960,11964,7030,2205,2295,1715,1945,1580,569,2210,1585,2290,3500,2945,423,8700,495,1900,1420,12000,2885,3320,5160,3885,3035,1277,3450,2545,4770,3985,5820,830,1950,5400,3130,3645,830,4885,5000,1540,1120,1415,1540,1915,2870,1000,6040,1280,4945,1490,3845,4045,5630,2715,1015,3535,610,721,2030,1590,860,3650,2350,1995,7280,3260,4585,2125,1435,702,706,5570,3240,1245,800,606,4120,2455,3140,1320,8270,309,4105,4430,20500,2265,9830,11750,217,2655,835,150,2360,2980,6610,1270,4785,6490,5600,1495,3725,360,914,2820,400,5270,2920,3460,2850,1950,3210,2970,6680,498,9290,725,2535,2170,2595,15950,3060,3380,556,2520,3895,21700,485,805,4290,2375,2690,2240,1590,471,3355,4675,3460,2860,53500,2915,642,1555,1785,2265,2725,3620,183,18100,1745,591,10150,489,6928,3015,753,839,1170,556,798,3280,1325,701,1985,536,510,408,387,998,155 -"2019-11-27",52200,82700,172500,397000,123500,252500,309000,175747,1276000,233000,101500,46100,44650,245000,236000,27400,260000,44100,199500,72600,157500,185500,505000,97900,150000,72200,71500,238500,36350,112000,91300,122000,89100,413000,11850,79600,49931,223000,27300,94300,11950,30200,10900,13750,13950,153000,344500,7300,131900,6940,42700,37600,49150,104000,82400,32350,72800,129500,35650,34550,19200,250000,95800,126000,154800,326533,12550,123500,57400,32600,36450,48800,158000,38550,37950,18150,267000,38900,51400,93600,210131,171000,27050,24300,94400,5500,25350,185800,70500,221000,33550,38839,76000,30950,75900,7080,4365,46750,18800,29050,4315,28750,39800,28600,81400,294424,564000,18900,2345,72800,4615,43850,46300,97600,33900,18400,199500,111500,62600,176100,39800,385900,76200,25100,30250,35700,72200,17550,50600,134000,35450,145800,12450,43150,63100,66700,79500,15300,125500,91400,44050,35950,24900,64600,54500,238500,100100,27350,19700,93200,5910,14600,54200,35583,48900,100500,18950,633000,96900,46600,3580,15150,4235,7190,5500,5460,70700,53200,1090000,8450,5470,6300,11350,10300,17500,45500,132000,11700,16850,5420,29400,34400,59000,13450,90241,50500,21750,33900,48800,33800,150000,14000,11400,22250,151000,13800,18800,84500,15350,14300,13550,48200,78200,46000,37950,18900,228000,19400,108000,9010,14800,27350,27600,107000,76500,19650,25900,34300,8110,21950,225500,10350,64000,4930,73400,15050,23450,32450,7330,86500,78100,13750,19450,84429,8100,118000,55700,6950,92600,30050,29900,20500,12950,84700,12150,161000,37750,29450,11350,4230,31250,21850,17950,25400,11600,71100,11900,54600,21650,36450,37750,34000,48100,27100,24950,22850,15550,3670,22400,45600,38900,4075,49200,43250,2130,29000,42500,41950,9540,28700,99400,44000,12250,2770,30059,23200,16200,32050,94400,41000,30950,30300,20800,33800,3955,13900,15150,55700,58000,619,24750,5730,22300,55400,6200,67300,20100,6300,21100,48250,2170,42600,37600,20000,7860,22800,50900,16700,6130,32550,34950,5380,37900,54400,105000,51800,18000,8292,49300,25650,6440,64200,57600,29700,8370,14400,23650,47450,14600,49953,17950,49380,10050,15700,18650,54000,32350,8600,1535,3200,16550,21950,425000,18450,6420,2030,27450,4070,18050,21400,4500,56900,NA,7360,9690,9210,14750,6240,36457,41650,20600,20800,9080,14350,34450,2610,642,12700,28000,16250,8300,9870,141500,10900,46800,16600,13350,9050,17750,21600,334000,4650,23500,5150,71600,22050,71100,37750,35200,3695,36100,6720,96900,3595,30150,6484,NA,11400,29850,16450,48250,7490,10500,6690,22350,31350,4965,4085,7520,80700,33600,33900,31300,24300,37700,18100,16750,69600,15750,25900,8880,17150,31844,16600,NA,6340,3226,23200,15550,6970,42750,25800,2195,21400,25000,13350,25150,8100,88500,29600,13950,14750,7680,16700,9520,87100,17100,38100,9820,13150,17550,17550,17200,25600,22750,48150,21650,13100,5120,2915,48450,8310,3060,26850,8090,5820,1100,8350,10500,2915,9790,2230,13950,18650,19350,9220,24400,80200,11150,16000,1475,24963,6540,44550,466000,19400,7840,23450,56100,10250,30600,4415,6090,10150,5100,10300,10000,615,9130,20350,11050,30300,2010,5180,8900,5620,78900,30050,16450,979,3640,7340,15518,18700,10000,10200,5300,3350,31600,10000,15300,6700,34950,31550,3155,33496,171500,7710,69900,1775,37800,13900,7970,17500,8040,59600,31700,37450,1600,54900,29900,15100,5270,4370,2590,10000,57500,2590,9000,11950,23150,2410,35800,10300,19050,6900,45850,33750,19350,9840,7850,9250,11400,31200,30150,14600,3480,9610,15300,43950,4000,4235,20250,3480,6790,37400,15200,11500,39400,2675,155000,14950,14550,59200,10500,8140,18100,12700,26400,25650,23356,21950,9290,13650,26800,9040,18500,6940,10300,2170,18100,9410,2710,24100,9520,2715,2585,4965,13450,1115,16200,14300,7740,4175,26900,5690,2305,16250,54200,9890,8210,38500,16400,5240,107500,1530,6710,5290,20400,385,9540,18450,33400,3470,3240,7260,16750,9120,16200,2225,12350,18950,7570,84600,18100,10600,7800,12100,8410,13000,21900,24150,11400,9170,3485,16800,19850,10850,23600,5060,20300,22100,10200,2620,5040,28300,5680,6920,36400,23250,9770,7610,6240,2620,4935,3645,34650,7780,29900,43400,6150,11900,7850,3405,887,3810,8650,12600,4780,29300,30900,2410,110000,9120,23000,NA,15450,18800,71700,12800,3285,4610,3205,8300,910,2390,5730,73805,20500,9620,4200,1795,47250,2950,2500,6210,5150,1660,31050,3050,14450,16050,6320,6710,2275,8450,10600,10550,12200,26750,11300,9980,23050,13250,12750,11150,6270,17500,9310,14850,28750,5150,39500,7590,8910,68500,4630,4925,12250,4570,2855,7620,18400,16650,7640,4040,20800,3815,5960,1275,4520,2860,7600,19350,934,3085,28950,4315,7500,8350,6770,18350,7740,3355,7830,8510,73400,29050,9450,5320,10700,1945,1760,7380,522,8550,15250,778,6620,5650,9860,5280,12300,7990,1615,10300,4700,2075,4390,12300,3110,14950,1985,9010,152000,9700,62500,8150,4040,3230,8600,3695,8380,13400,8880,NA,21450,9410,7370,2840,14800,8300,13100,1025,49800,9770,15000,6980,28412,11000,4395,18550,4270,33150,6870,6410,12600,6980,1265,3660,4385,17100,1750,10600,216,16850,5710,948,8730,10300,13150,10650,6720,2330,11400,13250,4530,6790,1025,1540,2350,597,27000,11900,6950,6670,9360,11250,2655,2605,2790,NA,5990,5980,6240,235000,30250,2655,4100,10400,12350,18450,7906,3015,20100,1545,1185,5450,3790,11250,24700,5940,1985,1970,8400,3900,10800,3090,2385,10650,13200,3210,5500,3720,8300,5660,25750,2595,6580,9200,3715,12450,8620,1025,6470,12800,12100,1625,58800,1730,19800,10950,13550,6770,79800,12200,41750,6390,16200,1345,20100,1895,14000,4270,14450,3085,13350,1265,5760,15950,12850,6110,851,5210,5060,1405,1740,5950,7910,1390,7550,9640,2640,811,4060,6920,7290,8316,3310,14600,20300,5510,549,2080,4990,9370,1550,1115,4980,7820,2045,3420,4055,2400,6160,3420,2020,4045,10600,8370,6160,2045,9230,2275,1670,5240,10100,4335,6680,12900,16800,992,1010,5290,1195,3840,3015,6010,22600,16650,29700,5130,1035,9010,9550,13150,4550,44400,235,1155,1195,6560,1475,3690,8960,11950,4480,16350,4290,11450,1855,10550,4720,2220,1760,10450,1220,1520,3230,4850,3580,3400,10900,6100,7849,91300,6600,5590,7380,7990,8120,8950,1025,701,21420,7320,40350,11250,2950,6420,640,2170,8100,7880,1160,15950,9860,NA,3020,2925,16250,5790,1315,9400,8110,3060,163,15100,3960,2280,NA,8250,6880,812,6480,10600,3670,8400,11600,3840,15000,4805,1655,6330,4340,3680,8250,3100,7140,12800,3260,5130,5460,4485,1230,5970,6060,1565,12600,11350,2055,13680,4110,2400,2325,3955,4420,4500,2955,2875,3445,4555,13600,13550,8080,3405,16600,16500,2410,8150,13600,19250,22050,5260,21200,8450,1315,2720,5180,530,3520,4900,6630,1050,5540,6460,4850,7370,2575,7200,5740,12300,17350,11200,1070,2910,579,5250,3715,27700,8390,3180,5250,18650,6910,886,2250,6370,15050,16300,3096,2880,2100,25650,7000,7070,1710,80500,717,11050,9490,1955,6830,5310,730,1005,4185,2465,16300,2540,10500,9200,1115,1170,10500,3060,7300,1845,2260,1530,5090,925,2650,4455,7190,5470,1230,4780,16000,1000,5090,1425,2165,6990,43350,8050,2645,9170,17850,2750,2220,10850,2050,669,5430,11366,2730,1935,2185,2025,41000,4345,71700,46000,4860,4775,39950,4380,10050,16800,5450,6400,1485,2330,2155,2600,3405,2915,8530,7500,1355,1800,3070,3540,2795,1695,4365,6820,7550,6880,3905,3820,24600,1140,2775,1470,5050,3385,9450,38200,1475,11850,2980,15100,1115,1230,5050,2335,3250,2130,35100,2295,1460,9150,3300,3280,2810,1385,2995,2780,7630,4825,4540,2330,2700,3715,8020,7520,2990,103000,6980,10600,1200,6850,5310,150000,4390,4595,5430,3725,7160,15200,6660,16800,4500,2975,1540,8960,3345,8540,7950,9840,2195,8180,4660,17450,5490,1860,5500,7660,3320,3580,593,6190,3370,NA,2180,1795,1790,3350,1150,7280,9640,4750,2720,9160,1275,2070,3980,1825,3780,252,3775,2045,737,4575,3345,16450,1245,2045,4170,11600,5570,7820,4055,20900,1260,3870,7270,3135,5461,29150,3100,8050,1680,1100,10450,2830,3060,8090,7810,1770,NA,10650,8300,6960,1060,13600,10100,1210,12950,7510,6780,1815,5710,4785,2600,2765,3263,4745,4495,17300,7045,2020,19050,1815,9592,8280,1675,6950,4730,2920,2175,7800,5620,4740,4965,2270,7330,5420,7190,2310,1275,2080,1205,2995,33600,14749,10800,7950,738,6430,8300,6040,6800,1005,1300,3760,9310,5020,7820,7830,577,3590,4230,21450,8150,27200,2410,2435,7010,902,3150,3790,1965,3705,3760,1780,10300,5900,2530,4190,10600,1980,10350,11450,1115,1010,7970,15300,5020,6540,4900,4290,8150,963,2515,3060,2655,6560,3380,3070,2710,10850,5970,4730,6190,3220,1640,2400,105000,840,2755,2900,3150,704,8290,2040,1635,1745,8580,3060,7810,2900,5580,5590,9110,755,798,2065,4060,4870,1505,3700,1800,5400,1425,11050,6050,1160,4170,4425,1875,4140,4675,7930,6080,279,5130,5550,3350,2405,8710,3055,3505,1250,16700,3695,1580,1380,3490,3865,8520,3990,2645,4249,1415,9020,1460,4750,2330,6450,5810,5030,7600,3445,2065,16500,9460,7880,2195,1470,21950,3940,1900,1565,1435,2530,58900,4995,4400,7250,7800,8537,2360,5360,4570,3485,4735,6300,4250,3490,2635,13650,3740,12950,5890,8000,3905,1320,3640,19400,2425,6110,4965,1855,11200,3705,440,3045,2010,16100,6030,1945,4190,1605,901,2155,64300,4024,1190,2515,6010,1835,4890,2085,2680,2405,4485,13900,4020,1425,1210,4050,15800,4670,5090,2510,1385,4295,7720,5380,562,2961,959,2589,1610,1485,993,3275,1760,4260,4330,1560,4045,3400,5850,1045,2300,1630,442,5850,8560,5010,4005,3355,6130,2320,5630,2415,6990,3090,12150,7110,1030,1264,2630,18900,4755,1340,3205,1445,6830,6610,2590,2850,1215,2290,12200,2690,5180,4400,1368,4700,7290,3690,3620,6000,5800,1155,10350,2470,4775,5110,2720,2500,6070,166,4010,2030,787,7410,4505,14350,1050,1705,3360,4240,5450,721,1410,2100,3970,1675,2805,6652,9750,1890,5670,8040,6750,4823,2875,1665,1630,917,7990,4765,10000,5740,4510,3590,4555,3075,707,1825,488,8930,1785,7520,913,1750,10400,4285,2200,4495,6120,2035,639,1525,1665,5280,1920,623,1235,2500,1415,2595,1800,1305,970,2940,1390,1395,2310,467,1180,4500,6280,2525,1625,10500,3880,3220,5600,3880,2040,1065,9270,3090,5170,1134,6250,1305,2568,3180,1500,2090,1555,6150,14600,737,8030,2295,2220,2005,2080,1675,4865,3370,839,12300,4655,9030,1205,8730,4250,1205,381,4275,655,1410,853,5940,3695,3330,6900,6160,1340,2635,1570,2925,5550,1975,2885,6940,9590,515,5490,6650,1225,3945,6640,409,1440,2655,728,4860,1630,2070,3830,3280,742,4085,5290,4020,7570,3330,2250,3095,1100,2845,1445,3060,7220,2150,6340,2835,2245,618,5590,3860,3340,1565,1350,2250,923,2080,2740,3400,3855,2700,1760,2945,305,3500,6480,2975,1445,1040,2490,1305,4000,2385,3670,1485,4260,2690,2185,6040,3650,5450,3525,985,2340,500,3750,2150,4645,1385,2295,1805,2620,3260,1455,1270,2530,15300,4000,2615,6200,3090,4305,1805,12400,877,1240,6820,4555,639,2525,7100,1245,1870,17500,3909,3755,2330,1290,2040,5650,2990,19750,2375,2020,3590,3970,12012,6970,2195,2250,1675,1900,1800,577,2055,1570,2320,3610,2945,423,8710,495,1920,1410,11950,2850,3295,5050,3890,3035,1244,3450,2615,4750,4025,5830,830,1960,5320,3105,3435,851,4910,4920,1485,1105,1405,1585,1955,2865,1000,5990,1275,4945,1490,3845,4020,5580,2675,997,3650,610,724,2045,1550,830,3615,2395,1985,7200,3260,4510,2080,1365,694,694,5640,3195,1235,773,602,4040,2395,3105,1430,8270,304,3980,4395,20400,2255,9590,11750,214,2535,832,150,2355,2965,6480,1215,4695,6410,5630,1485,3715,343,914,2810,385,5310,3000,3395,2925,1940,3100,2970,6680,490,9380,707,2535,2170,2600,15950,3065,3310,551,2480,3800,22200,485,805,4320,2410,2685,2235,1560,471,3385,4660,3300,2850,54100,2870,643,1540,1790,2280,2655,3620,185,18300,1720,594,9990,471,6100,2910,753,888,1210,539,798,3260,1720,701,1885,536,500,408,387,998,155 -"2019-11-28",51300,82800,173000,399000,124000,251000,309000,170493,1290000,232500,101500,46550,44500,246500,233000,27500,260000,44550,199000,72700,157000,191500,499000,98700,147500,72300,71000,240000,36300,112000,90800,122000,89000,412000,11800,82100,48216,222000,27250,92900,11900,30150,10750,13600,14750,152000,345000,7340,122100,7040,41750,37500,48650,104000,84300,32300,72000,135500,36250,34250,18850,249000,94800,125000,153000,327024,12600,129500,57200,31850,36400,49000,160000,38300,37650,18000,283000,39150,52000,92100,208216,170000,26700,24200,93800,5570,25400,182700,70900,218500,36150,39379,73600,30550,74500,7070,4260,46000,18450,29050,4325,28450,39500,28700,84000,300943,568000,18600,2385,71500,4570,44500,46050,93300,33250,18450,207500,110500,62700,173900,38550,379000,75400,25050,30300,35750,70900,17400,50600,136000,35000,139100,12500,42750,63300,66600,79500,15200,127500,91600,44400,35400,26250,64700,54700,238500,100300,25150,19600,92300,5710,14500,53800,34202,48550,102100,18950,636000,99300,46700,3565,15150,4245,7120,5460,5520,69700,50900,1080000,8410,5440,6320,11550,10350,17350,44850,132500,11500,16200,5420,28700,33450,59400,13450,88145,50100,21950,33600,48700,33650,149000,13350,11050,22150,151600,13450,18700,85100,15150,14204,13450,47100,79500,45150,36900,19100,228000,19050,110000,9000,14950,27250,27400,107000,76500,19950,26050,33250,7940,21750,223000,10200,63500,4915,77200,14700,23450,31950,7290,87000,76900,13550,19150,84627,8040,116500,55200,7220,91400,29950,30500,19900,12850,84600,12000,159000,37000,28750,11450,4250,31900,21500,17600,25300,11350,68600,11700,54000,21400,35750,37500,34200,48050,27600,24600,22900,16200,3540,21650,45250,38050,4010,48800,43750,2115,28300,41200,41100,9450,28000,103000,43900,12150,2765,30448,23400,15950,32250,94800,40550,30400,30000,20700,34600,4060,13700,15050,54800,56400,613,25100,5730,22300,56100,6130,67100,20400,6350,21150,48200,2145,42100,37900,19950,7760,23950,51800,16400,6140,27850,34900,5250,37650,54400,105500,53600,17850,8235,47900,25000,6300,64900,57800,29150,8380,14500,24000,47450,14500,49370,18000,49380,9980,15650,18900,52900,32050,8280,1555,3140,16500,22000,432000,18950,6310,2025,27200,4100,18100,21200,4215,55000,NA,7260,9050,9140,14500,6110,37017,40950,21450,18650,9100,14300,34450,2520,645,12350,27950,16150,8210,9630,145000,10400,47000,16550,13200,9000,17450,21400,331000,4580,23400,5000,74500,22000,70900,37800,35300,3715,36000,6670,96600,3570,30300,6571,NA,11300,28550,16350,46900,7390,10000,6780,22350,33050,4855,4100,7640,78400,33250,34400,30600,21750,37500,17750,16200,70300,15800,25400,9720,17200,31654,16350,NA,6450,3249,23000,15600,6960,41300,25650,2210,21650,24650,13350,24900,7700,87000,29600,13950,14700,7500,16700,9390,86100,17050,37950,9870,12750,16900,17100,17050,25550,22350,48000,21750,12600,5140,2845,47900,8270,3065,27150,8540,5870,1095,8150,10350,2890,9890,2155,14000,18500,18200,9130,24350,79600,10550,16000,1465,25304,6420,47450,465000,18900,7890,22900,56200,10300,30800,4385,5980,10250,5040,10400,9930,611,9140,20200,10700,30200,2055,5170,8840,5610,77100,29500,16500,931,3585,7280,15327,18650,9970,10300,5290,3280,30900,9940,15250,6710,35000,31600,3035,33057,172000,7410,69900,1735,36950,14050,7910,17150,8010,59600,31050,38500,1540,55300,30450,15050,5400,4345,2840,9970,57300,2580,8760,11850,22350,2390,35950,10050,18900,6830,45700,33600,19400,9830,7870,9190,11600,31650,28950,14350,3340,9540,15200,44250,3990,4240,19700,3455,6740,35150,14750,11350,39550,2680,155500,15050,14100,58500,10600,7760,17750,12650,26100,25150,22417,21800,8770,13600,26100,8980,24050,6960,10450,2135,18250,9220,2660,23700,9430,2735,2635,4870,13200,1115,15300,15450,7780,4125,29100,5990,2285,16250,54700,9600,8260,38450,16450,5250,107500,1525,6640,5280,20350,380,9440,18500,36200,3385,3180,7300,18750,9410,15750,2190,12100,18950,7540,84100,18150,10550,8310,11650,8380,12800,21700,24150,11750,8860,3470,16550,19900,10700,23900,5030,19400,21800,10100,2525,4930,28650,5670,6760,36250,21900,10000,7520,6240,2625,4855,3570,33200,7770,29950,46500,6090,11400,7540,3380,881,3780,8220,12450,4635,28500,30950,2405,110000,9560,22100,NA,16500,18900,71100,12300,3235,4490,3150,8500,940,2315,5750,72233,20300,9590,4200,1790,47250,3090,2450,6100,5100,1695,31000,3015,14250,16000,6390,6600,2270,8460,10700,10500,12200,26700,11500,9950,23350,13000,12750,10950,6170,17550,9310,14850,28850,5250,39200,7400,8960,68200,4965,4980,12350,4505,2825,7230,18550,16650,7510,4055,20700,3775,5910,1205,4450,2735,7670,19250,934,3140,28950,4305,7690,8240,6700,17950,7740,3365,7860,8460,73100,29000,9340,5170,10800,1930,1715,7290,524,8400,14700,778,6640,5590,9780,5240,12100,7860,1600,10450,4675,2055,4380,12400,3045,15000,1935,9010,145500,9650,61000,7970,4055,3255,8550,3665,8380,13250,8670,27100,20050,9380,7200,2930,14800,8280,12950,1025,48850,9650,15000,6880,28173,10850,4295,18500,4135,33450,6910,5910,12500,7130,1260,3665,4420,17000,1950,10700,216,17400,5710,948,8730,10300,13750,10650,6800,2325,11550,13250,4780,6730,1025,1520,2285,616,26250,11850,7550,6560,9240,11250,2615,2605,2805,NA,5920,5980,6110,236000,30200,2420,4025,10100,12300,18200,7877,2995,20050,1535,1180,5440,3725,10900,24150,5890,2015,1960,8400,3860,10450,3190,2360,10700,12100,3195,5470,3640,8170,5650,25750,2575,6410,9230,3630,12350,8580,1015,6470,12850,12100,1625,58500,1685,19700,10700,13900,6610,79700,12400,41750,6420,16050,1320,20000,1875,14200,4295,14050,3080,13350,1215,5730,16050,12900,5970,814,5110,4995,1415,1770,5900,7740,1405,7510,9640,2600,810,3970,6830,7330,8493,3335,14700,20250,5420,544,2065,4925,9250,1525,1095,4945,7900,2070,3360,4045,2375,6240,3415,1980,3930,10150,8310,5900,2050,9100,2260,1650,5220,10100,4300,6850,12900,16700,988,1005,5270,1185,3755,2985,5900,22050,17250,29700,5030,1030,8730,9490,13150,4605,44800,234,1150,1210,6420,1500,3695,8950,11850,4480,16250,4335,11550,1825,10500,4710,2175,1750,10100,1200,1595,3165,4850,3565,3395,10450,6270,7868,91200,6580,5600,7380,7880,8140,8760,997,696,21580,7290,41450,11150,2910,6400,637,2145,8060,7830,1135,15650,9800,NA,3020,3035,15200,5610,1290,9350,8130,3030,162,15100,3945,2230,NA,8200,6940,798,6380,10650,3490,8240,11200,3845,16200,4530,1650,6410,4340,3550,8200,3100,7260,12850,3190,4990,5420,4430,1215,5980,6760,1535,12400,11600,2045,13131,4030,2400,2290,3960,4460,4500,2945,2795,3455,4480,13600,13550,8120,3270,16600,16650,2415,8320,12900,19400,21200,5180,21200,8430,1315,2700,5180,557,3470,4905,6550,1010,5540,6500,4850,7360,2580,7000,5750,12250,17700,11000,1050,2860,581,5000,3755,27450,8160,3090,5160,18550,6710,870,2265,6730,15300,16350,3050,2840,2090,24300,7120,7000,1710,80300,704,10900,9490,1970,6830,5100,706,999,4320,2610,15400,2525,10600,9050,1085,1145,10600,3110,7090,1840,2280,1530,5070,1200,2755,4460,7330,5720,1220,4785,15600,964,5090,1400,2165,7000,44950,7940,2570,8870,17950,2745,2220,10950,2025,669,5470,11366,2685,1895,2135,2145,41300,4270,71700,45950,4800,4770,39750,4400,9800,16750,5420,6440,1460,2350,2205,2575,3340,2855,8440,7470,1305,1740,3030,3540,2780,1685,4310,6700,7510,6900,3915,3795,24450,1140,2740,1550,5000,3405,9430,38000,1455,11500,2980,14900,1125,1210,4970,2325,3240,2110,35450,2265,1435,9150,3260,3280,2815,1400,3085,2780,7670,4800,4590,2315,2890,3680,7900,7540,2990,101500,6920,11600,1185,6850,5350,151000,4340,4545,5460,3680,7090,15400,6600,16200,4460,3010,1510,8980,3320,8290,7970,9720,2195,8110,4650,17300,5400,1830,5500,7710,3265,3575,585,6110,3350,NA,2120,1715,1780,3275,1065,7170,9750,4510,2725,9050,1265,2080,3930,1795,3780,247,3815,2045,723,4490,3400,16350,1245,2035,4170,11600,5450,7810,4040,21250,1240,3865,7190,3280,5461,29200,3165,8040,1660,1100,10350,2805,3010,8090,7720,1770,NA,10550,8250,6930,1035,13350,10150,1195,12850,7500,6680,1815,5220,4705,2590,2785,3263,4710,4520,17350,6966,1930,19100,1780,9612,8160,1685,6770,4700,2880,2155,7760,5620,4720,4950,2280,7300,5420,7130,2315,1240,2085,1165,2985,33250,14499,10950,7800,726,6250,8180,6040,6800,1005,1285,3660,8860,5020,7780,7890,558,3365,4275,21750,7990,27150,2515,2435,7010,893,3085,3270,1970,3495,3735,1760,10300,5730,2505,4200,10450,1925,9970,11100,1135,1000,7850,15400,5100,6460,4920,4270,8010,968,2520,3060,2635,6500,3360,2985,2685,10700,5800,4730,6090,3220,1810,2325,103500,837,2770,2895,3085,696,8320,2040,1635,1745,8660,3060,7820,2865,5930,5350,9140,756,789,2040,4040,4880,1480,3580,1775,5300,1440,10900,6000,1160,4160,4480,1820,4030,4565,7830,5920,289,4800,5550,3090,2380,8490,3245,3505,1260,17600,3695,1715,1400,3490,3880,8490,3955,2665,5505,1430,9030,1460,4670,2275,6630,5870,5020,7590,3400,2085,16000,9270,7920,2205,1465,22300,3990,1870,1510,1585,2520,58600,5020,4390,7210,7880,8490,2360,5400,4560,3520,4685,6140,4300,3445,2580,13550,3880,13200,5900,7970,3915,1320,3615,19100,2375,6000,4850,1870,10950,3700,422,3030,1975,15750,5940,2145,4155,1615,913,2160,63400,4067,1165,2440,5930,1820,4900,2075,2600,2405,4350,14450,4020,1400,1210,4030,15850,4605,5100,2510,1535,4270,7760,5340,554,2899,940,2594,1580,1440,950,3275,1760,4355,4435,1600,4045,3370,6120,1030,2330,1630,418,5770,8540,5010,4070,3320,5790,2295,5630,2375,6880,3045,11900,7010,998,1288,2550,18750,4820,1740,3130,1435,6810,6630,2550,2900,1205,2295,11800,2640,5090,4405,1359,4965,7150,3670,3630,5880,5670,1130,10050,2480,4730,5090,2750,2425,6000,165,3960,2085,787,7270,4480,14150,1015,1690,3345,4185,5400,713,1380,2115,4025,1660,2780,6659,9860,1810,5400,7800,6700,4839,2870,1640,1545,917,7980,4770,10350,5730,4505,3590,4420,3030,694,1795,489,9000,1780,7460,878,1715,10700,4285,2100,4440,6070,2000,616,1740,1650,5180,1910,628,1200,2470,1415,2590,1790,1290,983,3070,1380,1395,2260,464,1165,4455,6280,2595,1625,10600,3900,3185,5470,3670,2045,1050,9240,3115,4935,1101,5950,1265,2554,3235,1500,2135,1565,6140,13900,745,8050,2295,2215,1990,2055,1705,4880,3390,839,12300,4775,9060,1185,8740,4205,1200,370,4235,650,1380,910,6500,3650,3330,6860,6160,1300,2565,1350,2960,5470,1930,2860,6670,9660,521,5460,6480,1225,3990,6400,398,1395,2455,714,4820,1615,2035,3935,3280,738,4095,5150,3965,7740,3365,2250,3090,1075,2795,1385,3075,7110,2240,6260,2765,2190,616,5580,3850,3340,1520,1360,2265,872,2085,2755,3290,3815,2700,1745,2850,306,3505,6370,2980,1445,1045,2460,1260,4015,2355,3730,1590,4200,2670,2240,6030,3655,5570,3525,1005,2355,510,3880,2100,4595,1345,2320,1720,2585,3250,1440,1250,2510,15400,4005,2630,6100,3050,4305,1820,12500,866,1200,6900,4540,639,2515,7160,1230,1755,17600,3938,3720,2325,1250,2005,5680,2945,19650,2375,2005,3590,4000,12061,7050,2170,2260,1705,1910,1790,543,1970,1560,2330,3600,2950,423,8700,495,1880,1400,12400,2870,3280,4985,3875,3020,1216,3450,2580,4660,4155,5820,837,1930,5480,3135,3270,834,4805,4875,1495,1065,1370,1855,2055,3030,1000,6000,1275,4945,1490,3915,4025,5520,2665,995,3465,610,714,2050,1570,870,3660,2355,1980,7190,3235,4610,2050,1260,696,672,5690,3160,1200,739,601,3960,2115,3105,1700,8400,309,3980,4380,20450,2275,9560,11750,206,2635,827,150,2350,2975,6440,1250,4750,6390,5500,1485,3725,336,914,2755,378,5130,3030,3360,2945,1940,3025,2950,6680,518,9350,688,2485,2140,2600,15450,3060,3330,543,2520,3715,22150,485,805,4455,2400,2655,2220,1535,465,3300,4740,3310,2830,54800,2860,624,1610,1785,2270,2680,3780,187,18250,1700,592,9970,476,6100,2905,753,814,1185,560,824,3210,2000,701,1840,536,463,408,387,998,155 -"2019-11-29",50300,80900,172000,393500,121000,245000,306500,166195,1265000,230500,98900,46050,43550,246000,231000,27900,257500,43250,195500,71600,155500,189000,493000,97800,146500,71000,69900,232500,35750,111000,89200,120000,88000,406000,11700,81200,46929,220000,26950,89600,11750,29350,10800,13400,14700,150500,346000,7230,115100,6960,40950,37100,47850,103000,84700,31750,71700,132500,35650,33250,18800,248000,93600,122000,152600,313767,12400,131000,55700,31300,36100,48100,157500,37400,37300,17550,281500,38100,51600,89900,206780,168000,26350,23650,92100,5460,24750,185300,71400,217000,35850,38250,76200,30000,73100,6960,4200,46400,18250,28550,4250,28250,39300,28000,83200,294132,557000,18800,2290,71000,4460,45000,47450,90900,33850,18400,212500,110500,63700,174000,38450,381100,75300,24550,30500,35550,70400,17300,50400,132500,34750,139800,12500,42650,61900,67700,79400,15150,127000,90400,44150,35550,25400,64200,52300,234500,100800,23200,19500,90000,5720,14350,53200,33773,47750,100200,19000,631000,101000,47350,3610,14500,4245,7090,5320,5460,68200,49850,1074000,8450,5360,6500,11700,10100,17400,44950,134500,11500,16500,5400,27650,33800,59000,13250,87383,49150,21700,34050,48250,33400,150000,13900,10950,22200,149500,13250,17950,85000,14500,13965,13550,49900,80900,45150,38400,18850,225000,18750,108500,9130,15400,27750,28150,107500,76500,20150,26250,33400,7830,21500,222000,10150,63100,4910,70200,14400,23150,31700,7340,86500,75900,14200,18900,85222,7820,117500,52000,6850,90600,29300,31000,19000,12600,84000,11850,159000,36750,29050,11500,4250,31250,21250,17800,24950,11250,67800,11450,53600,20800,35350,37500,34250,48550,26950,24850,22700,15750,3630,21150,44200,39000,3965,49400,43350,2135,27850,40450,41150,8820,29000,102500,43650,12050,2795,29865,22550,15800,32950,93800,39950,30150,29550,20250,33700,3940,13700,14850,54300,55600,606,24700,5570,21850,56200,5960,65800,19400,5080,20850,48400,2155,41350,37200,19600,7670,24700,50800,15850,6090,26450,34950,5360,37450,54300,103500,52400,17900,8121,48950,24600,6240,64800,57700,28750,8200,14500,23700,46850,14400,47815,18400,48471,9980,15300,19100,53000,31500,7870,1595,3010,16100,22000,431000,19700,6290,2000,27150,4050,17900,20300,4080,54800,NA,7270,9010,9050,14400,5990,37258,40950,21550,17150,9040,13950,34500,2660,641,12250,27400,15700,8170,9530,141000,10400,47000,16650,13250,8900,17300,21300,330500,4480,22850,5040,74400,21950,71000,38550,35200,3650,35800,6550,96700,3620,29450,6484,NA,10900,28100,16450,47200,7210,10000,6600,22300,33650,4800,4055,7460,77900,32550,33700,29850,21000,37350,17300,15950,71800,15500,24950,9810,16600,31225,16450,NA,6350,3226,23050,15350,6820,41300,25700,2290,20850,24000,13050,24850,7300,87100,29600,13650,14500,7380,13500,9360,85800,16950,38000,10200,12400,15900,17200,16450,25700,22600,48250,21500,12450,5130,2785,47400,8150,3015,26800,8450,5890,1110,8270,10450,2860,9850,2125,13900,18250,18200,9120,24050,79300,10600,15950,1425,25645,6490,46350,456500,18350,7800,22450,56100,9210,30650,4245,5930,9980,5080,10400,9830,598,8990,20200,10100,30300,1995,5100,8750,5630,76000,29150,16350,937,3540,7350,15375,18650,9910,9880,5260,3140,31050,9870,14950,6510,35100,31600,3015,32521,170500,7200,69500,1695,33800,13700,7830,16800,10400,59700,29950,38800,1755,54900,30100,14250,5420,4290,2840,9870,57300,2610,8840,11650,23100,2315,35050,9920,18150,6650,45650,33800,19750,9890,7800,9160,11950,32200,29200,14250,3270,10000,14800,45200,3870,4060,20400,3440,6750,34500,14900,11050,39400,2625,153500,14700,13500,58000,10300,7650,17500,12850,25300,24800,23158,21500,7930,13300,25350,8960,21200,6950,10250,2120,17850,10350,2610,23650,9310,2670,2575,4835,12950,1105,13950,15450,7700,4125,26450,6230,2270,15900,54600,9290,8190,38000,16050,5280,107000,1450,6720,5160,19850,379,9440,18450,36000,3950,3140,7240,17150,9570,15800,2125,11800,18950,7460,83900,18000,10400,8160,11550,8340,12250,21600,23950,11500,8770,3415,16050,19600,10700,23400,5000,19350,21500,10150,2540,4865,27850,5670,6810,36150,20050,10250,7300,6230,2555,4800,3530,34550,7760,29900,47500,6010,11050,7400,3260,858,3845,8320,12650,4620,27800,31050,2360,112000,9510,22150,NA,14850,18700,69900,12250,3205,4485,3145,8450,960,2310,5760,71348,20050,9680,4200,1770,47350,3250,2430,6000,4995,1575,30650,2990,14200,16000,6310,6600,2230,8410,10500,10300,12050,26000,11450,9700,23250,12950,12600,11100,6100,17350,9100,14450,28100,5120,38700,7430,8880,67100,4710,5010,12200,4375,2760,7280,18300,16600,7500,4050,20550,3730,5820,1175,4365,2750,7540,19000,934,2905,28950,4300,7910,8240,6310,17850,7740,3335,7800,8410,72500,35200,9190,5150,10800,1950,1640,7190,523,8150,13950,763,6660,5550,9710,5170,11850,7710,1605,10050,4665,2060,4370,12300,2870,14800,1930,8960,146500,9270,60700,7750,3960,3380,8650,3525,8200,13350,8600,21850,21100,9390,7100,3120,14750,8130,12850,1010,48550,9340,15000,6790,28555,10600,4150,18100,4150,33350,6870,6000,12400,7190,1235,3650,4385,16650,2000,10450,215,17350,5420,940,8730,10400,12900,10450,6900,2300,11450,13350,4565,6570,1010,1535,2310,615,25550,11950,6450,6410,9200,11300,2575,2620,2645,NA,5730,5980,6040,238000,30100,2470,4275,10500,12650,18150,7877,3010,20150,1525,1165,5440,3710,11300,23850,5800,2055,1900,8400,3820,10450,2630,2325,11350,11950,3135,5170,3705,8100,5650,25750,2595,6520,9030,3550,12300,8470,1010,6480,12850,11950,1645,58400,1625,19500,10600,12650,6430,79600,12600,41350,6320,15250,1315,19900,1865,14350,4260,14050,3085,13150,1235,5770,16050,12550,5870,806,4960,5060,1510,1790,5750,7830,1405,7550,9520,2615,805,3935,6740,7390,8247,3325,14500,20300,5470,538,2055,4735,9180,1505,1080,4845,7950,2025,2850,4045,2390,6700,3405,2035,3970,10000,8190,5840,2050,9000,2225,1645,5170,9900,4420,7000,12500,16600,971,1025,5180,1185,3735,2940,5740,22300,17050,29700,5090,1015,8490,9290,13150,4620,42550,230,1115,1205,6040,1470,3665,8800,11700,4480,17150,4230,11350,1845,10400,4665,2220,1675,10050,1190,1520,3005,4730,3555,3310,10600,6070,7711,91000,6360,5460,7300,8000,8090,8300,978,687,21620,7320,40450,11100,2915,6360,654,2145,7850,7840,1115,14950,9640,NA,3045,2965,15300,5760,1315,9320,8130,3030,159,14550,3885,2280,NA,8070,6960,778,6410,11300,3600,8100,11150,3815,15700,4560,1645,6370,4315,3480,8190,3070,9430,12700,3060,5030,5420,4330,1205,6070,6090,1540,12400,11400,2050,12810,4040,2375,2290,3870,4445,4500,2930,2780,3415,4425,13750,13400,8160,3210,16400,16650,2395,8260,12800,19200,21400,5210,20650,8410,1315,2640,5170,506,3360,4830,6450,1000,5440,6190,4805,7310,2560,7510,5690,12150,17050,10900,1040,2830,582,4405,3745,27250,8330,3015,4495,18450,6510,866,2270,7210,14850,16150,2990,3105,2075,24450,6300,6950,1740,80800,690,10500,9300,1960,6900,5070,723,981,4305,2560,15250,2500,12350,9070,1045,1145,9980,2955,7060,1820,2295,1480,5090,1035,2640,4355,7370,5760,1170,4655,15750,965,5060,1375,2170,6930,43750,7760,2540,8770,17950,2700,2220,11250,1950,702,5530,11221,2565,1920,2125,2085,40950,4215,71500,45800,4800,4680,39700,4400,9410,16850,5270,6600,1410,2330,2165,2615,3405,2770,8300,7520,1270,1715,2710,3475,2825,1680,4520,6530,7450,6890,3890,3695,24850,1120,2790,1430,5030,3260,9500,37850,1440,11450,2980,14950,1095,1150,4870,2280,3175,2030,35400,2230,1400,9250,3195,3315,2780,1385,3095,2780,7660,4800,4600,2310,2890,3675,7640,7510,2990,103000,6570,12400,1400,6930,5310,151000,4140,4510,5460,3655,6950,16100,6610,15500,4485,2910,1470,8790,3270,8000,7940,9450,2195,7930,4560,17550,5280,1930,5500,7830,3285,3510,593,6080,3225,NA,2040,1700,1755,3220,1035,6950,9280,4470,2640,8880,1220,2030,3880,1805,3780,240,3660,2020,717,4605,3330,16200,1245,1950,4170,11650,5170,7880,3990,21450,1245,3920,6990,3200,5480,28700,3080,7900,1655,1100,9800,2780,2965,8090,7310,1770,NA,10600,8150,6890,1025,13150,9900,1200,12500,7500,6800,1815,5110,4640,2520,2800,3296,4685,4465,17600,6976,1710,19100,1780,9702,8100,1640,6420,4735,2840,2175,7700,5590,4655,4990,2265,7170,5420,7020,2290,1235,2050,1155,3010,33300,14273,10950,7720,724,6200,8120,6080,6840,999,1280,3650,8210,4945,7580,7650,548,3115,4280,21200,8010,27250,2530,2300,7010,883,3060,2965,1960,3495,3745,1670,10300,5650,2605,4250,10700,1885,9530,10750,1135,1005,7810,15450,5000,6450,4890,4160,8000,1000,2460,3060,2630,6520,3430,2980,2605,10700,5700,4690,6070,3220,1735,2270,105000,826,2855,2825,3020,697,8150,2030,1635,1695,8600,3040,7680,2825,5980,5310,9270,750,810,2005,4065,4860,1470,3515,1750,5280,1450,10600,6040,1160,4235,4415,1810,4125,4560,7550,5710,281,4760,5550,3200,2320,8000,3070,3430,1240,18000,3695,1695,1375,3480,3785,8500,3845,2650,5505,1420,9070,1460,4500,2275,6600,5900,4995,7710,3520,2055,15900,9130,7700,2190,1455,21900,4040,1850,1590,1700,2470,58000,4985,4315,7270,7710,8452,2330,5450,4555,3350,4640,6080,4420,3480,2540,13300,4035,12400,5910,8020,3915,1260,3515,19000,2300,5860,4885,1800,10600,3380,416,3000,1895,16100,5770,2010,4170,1605,928,2135,63900,4028,1140,2380,5760,1820,4910,2015,2625,2350,4140,15500,4020,1420,1210,3905,15500,4550,5080,2480,1415,4235,7650,5250,561,2875,941,2584,1565,1410,995,3265,1740,4240,4400,1510,3990,3190,5310,1005,2150,1630,403,6100,8510,5000,3935,3265,5200,2290,5630,2295,6730,2830,12050,6850,983,1279,2505,18350,4785,1480,2830,1405,6790,6570,2540,2925,1200,2310,11900,2640,5010,4445,1335,4810,6970,3605,3810,5840,5580,1115,10050,2480,4990,5040,2770,2545,5970,164,4050,2020,787,6820,4430,13900,998,1730,3365,4240,5200,707,1400,2020,3970,1645,2815,6565,9670,1800,5360,7590,6520,4739,2810,1620,1580,917,7820,4305,10100,5990,4520,3590,4365,3025,672,1815,488,8970,1745,7420,840,1725,10250,4255,2030,4355,6020,1970,600,1695,1650,5020,1890,622,1190,2475,1380,2580,1760,1270,971,3220,1375,1355,2255,325,1190,4500,6280,2550,1620,10350,3850,3185,5400,3565,2025,1045,9000,3260,4690,1156,5880,1280,2456,3220,1500,2005,1580,6150,13300,725,7930,2290,2155,1960,2045,1670,4895,3350,839,12350,4775,8490,1110,8690,4150,1215,361,4200,679,1385,899,5960,3660,3330,6860,5990,1240,2570,1255,2960,5400,1895,2805,6860,9630,506,5440,6440,1225,3940,6290,407,1360,2450,704,4765,1630,2005,3765,3305,732,4075,5120,3845,7580,3280,2250,3060,1065,2780,1330,2965,7030,1965,6200,2670,2180,607,5540,3855,3295,1515,1320,2145,833,2105,2715,3170,3650,2695,1765,2810,309,3475,6350,2800,1390,1030,2385,1270,4070,2340,3300,1520,4190,2870,2225,5940,3650,5420,3525,980,2245,497,3870,2060,4605,1345,2345,1655,2540,3155,1390,1230,2485,15450,3995,2620,6010,3020,4225,1795,12650,864,1175,7080,4540,639,2515,7170,1200,1585,17600,3860,3670,2330,1245,2015,5640,2905,19500,2360,2000,3650,3990,12061,6970,2170,2220,1625,1875,1915,527,1810,1545,2320,3570,2930,423,8710,495,1855,1395,12250,2880,3235,5070,3860,3000,1145,3425,2580,4515,4230,5720,845,1895,5510,3115,3150,874,4920,4750,1470,1130,1370,1795,1970,3020,1000,6000,1235,4945,1490,3850,4005,5500,2625,1000,3375,610,716,2030,1520,856,3620,2315,1985,7200,3205,4640,2030,1245,690,651,5620,3140,1235,747,600,3820,2100,3090,1655,8290,308,3835,4320,20350,2300,9470,11750,214,2615,828,150,2275,2980,6540,1290,4800,6320,5390,1470,3730,336,914,2765,377,5110,2880,3380,2880,1955,3075,2870,6680,524,9350,690,2445,2130,2600,15100,2995,3200,551,2500,3685,21750,485,805,4620,2320,2630,2215,1505,462,3300,4540,3270,2825,54600,2810,643,1590,1760,2265,2650,3680,194,18450,1650,578,9950,469,6100,2840,753,825,1160,532,825,3115,1645,701,1910,536,379,408,387,998,155 -"2019-12-02",50400,80500,171500,390000,121500,246500,309000,167628,1258000,232000,100500,45950,43600,242000,234000,28250,256000,42650,199000,72500,156500,192500,487000,97500,147500,72100,70300,234500,36000,112000,88600,121500,89400,409500,11700,82400,46834,219000,26850,91300,11850,29950,10700,13600,14950,148000,345000,7280,115800,6880,40800,36950,48300,102500,83500,31850,72000,133000,35950,33600,18750,246500,95500,123000,153800,317695,12400,128000,57000,31800,36200,48150,154000,37450,36700,18250,283500,37950,51900,88800,206780,169000,25850,24250,93800,5490,24750,189600,70800,224000,36950,38643,77000,29700,74100,7140,4225,46850,18400,28350,4265,27800,40050,27950,82000,294522,556000,18800,2340,69600,4405,45000,48500,90300,34750,18350,211500,111500,63700,170800,38050,375200,75100,24800,30700,35400,69500,17450,50900,133500,35100,145500,12150,42750,62500,67300,80000,14900,126500,86700,44450,35750,25850,65300,52900,234000,99300,23400,19650,85900,5720,14450,52500,34345,49100,102800,19000,641000,98600,47250,3580,14400,4250,7110,5190,5560,68300,50500,1075000,8390,5340,6510,11850,10250,17300,45000,133500,11500,16400,5390,27350,34250,58700,13400,87764,49200,21750,33150,47000,33300,147500,13500,10450,22350,150000,13500,18800,85000,14450,14109,13350,64800,79500,45000,38300,18850,228500,18350,107500,9070,14850,27650,27750,107000,76500,20100,26400,32600,7760,21600,220000,10300,62300,5000,66800,14500,23450,31350,7340,86700,77500,14850,18750,85024,7830,115500,52000,6570,91000,29750,31300,19400,12350,83000,12100,159000,36400,28800,11550,4210,31250,21450,17650,24050,10850,67600,11350,55100,20500,35000,36750,34650,48500,28950,24800,23450,15550,3655,20950,44400,39900,3960,49950,42850,2115,27050,40750,41200,8600,30300,103500,43900,12050,2800,29962,22400,15800,33400,93700,40650,30050,29650,20250,34450,4035,13600,15050,54500,57800,602,24900,5620,21750,54500,6000,67000,19500,5390,20800,48100,2145,42750,36950,19800,7840,25950,53800,15850,6160,25700,34150,5320,37500,54300,104500,52700,18000,8159,48250,24600,6130,66700,57100,28200,8460,14650,24150,46900,14300,47913,18300,48835,9880,15250,18400,52200,31600,7990,1480,2985,16400,21900,434500,20950,6100,2000,26850,3990,17900,20200,4175,56600,19450,7320,8560,9380,14050,5970,38898,40600,23100,15900,8930,13900,34000,2525,640,12500,27500,15750,8070,9380,142500,10750,46650,16350,13950,8750,17600,21700,332500,4415,22950,4855,72800,21550,70800,37050,34700,3590,35700,6500,96100,3600,29150,6513,NA,11050,28150,16200,46150,7300,9990,6540,22550,37300,4795,4035,7420,76100,32900,33250,29600,20250,37350,16950,15900,71400,16000,24350,9950,16650,31272,16850,NA,6670,3199,22800,15150,6810,42600,25700,2355,20350,24200,12850,25200,7330,86900,29550,13650,14600,7410,13800,9350,85500,17150,36550,10150,12450,16000,17300,16350,25250,22500,48000,21500,12300,5150,2755,48000,8090,2990,26350,8180,5850,1110,8300,10500,2835,9770,2095,13900,18400,18650,9040,24300,80800,10650,15900,1430,25401,6240,44800,453500,18750,7740,22250,56200,9120,31550,4235,5930,9900,5100,10250,9770,598,8900,20700,13050,30000,1980,4910,8680,5550,75800,28750,16400,911,3545,7560,15375,18650,9970,10050,5160,2995,31450,9760,15100,6260,35050,32450,3060,32082,173000,7180,68400,1690,33150,13900,7840,16350,11000,59500,31000,38050,1845,51600,29800,15450,5350,4285,2760,10700,58300,2630,8250,11250,23000,2310,35350,9980,18150,6680,45750,33700,19250,9890,7780,9190,11950,31450,29750,14100,3240,9830,14950,43900,3945,4040,20200,3425,6730,35350,15050,11100,39600,2665,152000,14300,13800,58000,10200,7600,17400,12750,25650,24350,23207,22600,9150,13600,25600,8960,22450,6930,9970,2135,17300,10600,2675,24650,9320,2645,2680,5030,12950,1095,13550,18200,7500,4140,26950,6190,2325,16200,54600,9350,8110,37600,16600,5230,105500,1450,6760,5110,19300,381,9350,18400,36050,3945,3060,7210,15200,9270,15700,2120,11800,18350,7430,83700,18100,11000,7970,11600,8380,12350,21900,24800,11400,8710,3370,15950,19750,10650,24200,4990,19300,21450,10100,2470,4880,27950,5835,6930,37600,19500,9970,7390,6100,2590,4800,3525,33600,7710,30500,46050,6010,11400,7450,3315,870,3825,8280,12550,4300,27800,31100,2340,112000,9540,21850,NA,14300,18850,69100,12150,3175,4505,3145,8330,1030,2255,5740,71348,20200,9810,4200,1775,46850,3180,2425,6080,4995,1910,30650,3020,14000,15950,6200,6350,2245,8280,10700,10400,12050,26350,11300,9740,23000,13250,12550,11800,6000,17350,9090,14400,28000,5060,38900,7240,8920,67100,4760,5030,12300,4425,2775,7380,18350,16500,7560,4030,20400,3640,5820,1190,4400,2725,7620,18750,939,2975,28800,4295,8020,8270,6290,17600,7740,3325,7600,8390,72700,33000,9250,5310,10600,1940,1640,7120,524,8280,13900,765,6670,5550,9780,5300,11700,8050,1570,9920,4565,2020,4370,12400,2920,14650,1880,8810,143500,9200,60800,7710,3955,3370,8770,3450,8010,13450,8630,21050,20500,9420,7040,3475,14750,8140,13000,1000,47100,9370,15000,6730,28316,10700,4220,18350,4230,33150,6850,5650,12400,7210,1210,3710,4390,17000,1870,10200,213,18700,5550,931,8800,10300,12450,10400,6820,2445,11400,13300,4305,6570,1010,1530,2310,602,25950,12200,6380,6490,9150,11250,2640,2625,2640,NA,5700,5980,6060,241000,30100,2445,4295,10900,12850,18100,7868,2915,19900,1495,1200,5440,3675,11600,24350,5760,2155,1910,8390,3845,10350,2900,2315,11600,11850,3135,5050,3660,8110,5570,25800,2600,6500,9080,3680,12200,8420,1015,6460,12850,11850,1680,58600,1695,19400,10450,13000,6670,80400,12850,41200,6110,16150,1335,19800,1850,14200,4385,14000,3065,13150,1275,5440,15850,12300,5810,797,4950,5000,1515,1780,5800,7870,1390,7410,9500,2600,801,3990,6820,7430,8365,3315,14500,20050,5430,530,2045,4750,9090,1485,1065,4820,7990,2005,2950,4030,2290,6800,3405,1975,3990,10400,8190,5940,2040,8770,2225,1620,5150,9720,4565,7780,12550,17400,973,1045,5160,1255,3635,2890,5900,22150,17150,29600,5160,1015,9000,9110,13100,4635,38500,227,1080,1180,5960,1450,3815,8810,11650,4480,17150,4265,11350,1850,10500,4600,2210,1670,11650,1155,1465,3090,4725,3500,3300,11150,6070,7986,90900,6450,5590,7690,7890,8000,8510,920,670,21620,7770,39850,10950,2770,6330,672,2110,8240,7810,1115,14700,9640,NA,3030,2960,14800,5840,1315,9090,8100,2995,160,14750,3830,2275,NA,7920,7120,786,6380,11550,3460,8050,11100,3760,15200,4680,1630,6350,4450,3520,8130,3065,9400,12700,3200,5010,5350,4380,1190,6030,6430,1630,12100,11000,2030,12810,4000,2360,2230,3830,4410,4550,2930,2855,3405,4365,13700,13400,8180,3185,16400,16150,2365,8190,12550,19250,21400,5200,20700,8430,1315,2610,5160,583,3395,4740,6440,1005,5300,6170,4815,7330,2520,7240,5690,12100,17350,10850,1025,2780,599,4705,3705,27400,8250,2980,4900,18850,6640,860,2240,7110,14600,16100,2906,3110,2070,24450,6200,6890,1720,80400,697,10700,9280,1965,6800,5120,720,983,4585,2480,15950,2470,12900,8930,1055,1145,10250,2900,6900,1855,2290,1480,5120,969,2605,4310,7300,5600,1200,4745,15950,966,4980,1360,2165,7090,43850,7680,2540,8670,17650,2700,2220,11350,1980,690,5650,11173,2535,1925,2105,2025,41000,4125,71700,45750,4800,4730,40000,4465,9930,16850,5430,6590,1450,2340,2175,2485,3290,2825,8430,7590,1310,2120,2795,3445,2790,1690,4440,6600,7540,6890,3900,3770,24500,1110,2895,1560,5110,3260,9370,38000,1440,11100,2980,15400,1100,1165,4840,2390,3290,2065,35400,2225,1430,9070,3150,3215,2715,1385,3090,2780,7590,4805,4600,2255,3040,3680,7790,7540,2990,102000,6340,11800,1390,7100,5220,149500,4225,4510,5440,3575,6880,15500,6470,14450,4515,2880,1505,8690,3290,6520,8130,9460,2195,8060,4290,17550,5290,1855,5500,7900,3280,3445,574,5990,3160,NA,2105,1730,1775,3105,1035,6840,9260,4440,2815,9070,1280,2035,3740,1795,3780,231,3740,2000,721,4600,3335,15700,1200,2020,4170,11600,5800,7440,3950,21400,1245,3935,6760,3120,5412,28700,3040,7710,1610,1100,10150,2765,3005,8090,7170,1770,NA,10500,8180,6800,1020,12800,9860,1205,12350,7340,6780,1815,5020,4605,2525,2780,3300,4630,4405,17050,7055,1815,19200,1785,9672,8190,1650,6420,4735,2800,2175,7640,5570,4580,4905,2290,7190,5420,7000,2320,1210,2035,1145,2950,33550,14323,10950,7760,724,6090,8040,5860,6930,994,1265,3630,7860,4780,7350,7500,540,3240,4275,21000,8630,27350,2530,2780,7010,876,3040,2945,1940,3535,3745,1780,10200,5390,2625,4220,10850,1885,9560,10750,1120,991,7880,15300,4940,6370,4950,4165,7950,1030,2500,3060,2635,6680,3430,3020,2585,10350,5850,4615,6010,3220,1750,2290,104000,821,2760,2970,3000,706,8040,2025,1635,1845,8580,3015,7800,2870,5840,5100,8390,739,800,2015,3905,4815,1470,3480,1695,5240,1445,10500,6040,1160,4245,4430,1865,4160,4420,7410,5720,277,4695,5520,3035,2285,7680,3155,3410,1210,17650,3690,1675,1405,3455,3795,8390,3855,2650,5955,1400,8950,1460,4560,2270,6500,5800,5020,7480,3540,2030,15900,9150,7900,2220,1435,21850,4045,1840,1615,1765,2475,58000,4740,4300,7240,7810,8434,2335,5440,4550,3350,4650,6000,4580,3400,2540,13550,4000,11400,5910,7960,3805,1250,3515,19050,2315,5870,4700,1800,10700,3720,404,3000,1920,16100,5960,1985,4155,1610,915,2125,63600,3980,1135,2300,5980,1815,4905,1985,2630,2350,4095,14100,4020,1435,1210,3900,15550,4450,5050,2470,1355,4190,7630,5420,594,2836,940,2608,1560,1395,973,3215,1680,4070,4380,1520,4020,3145,5480,1005,2205,1630,407,6070,8480,4920,4010,3280,5190,2300,5630,2255,6690,2845,11750,6800,979,1269,2490,18300,4640,1450,2865,1380,6790,6550,2565,2920,1190,2310,11650,2675,5050,4320,1382,4815,6800,3585,3875,5680,5510,1085,10050,2480,4785,5030,2780,2485,5900,164,4030,2080,787,6780,4435,13750,999,1720,3380,4310,5590,750,1400,2035,4015,1635,2745,6594,9610,1775,5400,7840,6370,4639,2815,1620,1500,917,7820,4510,10000,5890,4500,3590,4260,2980,667,1875,406,8920,1745,7810,863,1720,10500,4225,2070,4320,5950,1975,588,1630,1660,4950,1905,623,1175,2460,1230,2570,1770,1270,1005,3275,1385,1380,2260,299,1180,4500,6280,2505,1615,10350,3800,3140,5370,3595,2020,1040,9090,3525,4365,1227,5870,1255,2464,3250,1510,1940,1565,6130,13500,739,7750,2265,2130,1940,2035,1655,4910,3340,839,12550,4740,8430,1100,8680,4090,1230,361,4205,702,1360,902,6010,3665,3330,6780,5980,1350,2560,1435,2990,5320,1875,2785,7340,10200,509,5430,6500,1225,4020,6120,412,1510,2475,703,4790,1640,1995,3690,3270,720,4110,5150,3825,7650,3360,2250,3080,1060,2760,1300,3025,4930,2040,6250,2685,2125,591,5530,3855,3240,1505,1300,2170,1000,2080,2735,3100,3755,2740,1765,2765,306,3425,6300,2815,1375,995,2385,1245,4000,2290,3730,1675,4145,2785,2230,5960,3630,5420,3510,975,2230,470,3690,2055,4610,1330,2315,1650,2620,3225,1355,1260,2465,15350,3990,2615,5980,3020,4195,1785,12100,866,1160,7080,4550,639,2540,7040,1145,2060,17300,3801,3675,2275,1130,2015,5640,2890,19350,2360,1995,3625,3975,11964,6970,2175,2220,1580,1920,1930,535,1270,1515,2300,3625,2885,423,8700,495,1845,1380,12150,2915,3165,5060,3840,3000,1111,3360,2585,4505,4225,5680,844,1885,5560,3130,3210,870,5100,4835,1425,1080,1360,1605,1975,3015,1000,5900,1210,4945,1490,3875,4095,5370,2595,999,3310,610,725,2000,1540,855,3625,2310,1990,7130,3210,4515,2045,1100,694,635,5570,3070,1195,736,592,3825,1970,3085,1600,8030,310,4230,4410,20350,2275,9390,11750,212,2570,822,150,2305,2970,6270,1450,4800,6170,5430,1440,3650,321,914,2740,362,4960,2880,3230,2820,1920,3005,2875,6680,507,9350,685,2450,2155,2580,15450,3025,3430,554,2450,3720,21000,485,805,4590,2360,2575,2225,1560,450,3310,4565,3200,2825,57900,2785,642,1545,1760,2285,2500,3715,194,18600,1625,579,10000,460,6100,2710,753,875,1055,518,827,3170,1520,701,1945,536,309,408,387,998,155 -"2019-12-03",49900,78700,172000,394000,121500,248000,309500,166673,1266000,231000,101500,45850,43450,242500,237000,28500,256000,43000,197500,72400,157000,194000,485000,97200,146500,71800,70500,232500,35700,113500,89700,121000,88700,404000,11550,81800,46072,219000,26950,90300,11750,30150,10900,13600,15000,148000,343500,7260,104400,6840,41350,36200,48350,107000,83700,31550,71900,130000,35800,34000,18900,245500,95200,125000,154500,320150,12550,126500,55700,32350,36000,48350,153500,38050,35800,18100,282000,38100,51700,87300,206302,166500,26450,23750,92400,5460,24450,188500,71800,224500,37200,38545,77300,30100,72800,7090,4280,48900,18600,28200,4250,28550,39600,27950,81900,294716,551000,18600,2335,70700,4400,44750,47650,84100,34750,18350,213000,111500,61700,171000,37950,371900,74000,24550,30650,35650,69900,17400,50900,132500,35250,159900,12000,42850,61700,67600,79500,15200,127000,87000,44250,35100,23900,65800,53200,231500,100200,21450,19550,86500,5770,14250,51900,33964,48750,99900,19150,629000,98100,47050,3560,13650,4240,7010,5200,5500,67800,50500,1063000,8370,5340,6280,12050,10350,17100,44900,131000,11100,16200,5360,27200,33650,59000,13100,88240,48850,21600,33600,47800,32800,145000,13150,10750,22050,148200,13500,18100,84500,14500,13965,13500,66300,79400,43550,36700,18750,227500,17850,108000,9100,14100,26850,27450,105000,76500,20100,26200,32900,7630,21550,214500,10100,61200,4995,65200,14350,23250,30850,7360,88400,76800,14800,18800,84627,7760,114500,50500,6260,89200,29550,30600,19700,12550,83300,12200,154500,36700,29150,11650,4225,30550,20950,17350,24250,10750,69500,11050,54400,21150,35600,36950,33700,47100,29150,24300,22500,15600,3750,21200,44800,40000,3875,49650,42400,2035,27650,41200,40150,8270,30000,101500,43900,11900,2790,29573,21800,15700,31550,91800,40600,30450,29500,19750,35450,4010,13850,14850,54300,58300,598,24500,5600,21750,52500,5980,67300,19450,5380,20900,47850,2120,42950,37200,19300,7620,25150,53900,15650,6150,25950,33600,5280,37500,54400,105500,52700,17900,8073,48800,24550,6060,61000,55800,28350,8300,14300,24950,46400,14150,48350,17800,48380,9780,15100,18600,52000,31250,8310,1320,3110,16200,21600,429000,20150,6090,1985,26900,3960,17850,20300,4200,56900,18750,7410,8660,9430,13950,6190,39379,42200,22800,15450,8780,13850,33900,2550,636,12550,26600,15250,8090,9390,141000,10500,46200,16350,13400,8710,17600,21500,332000,4415,22600,5110,71900,21550,71100,35700,34850,3635,35650,6530,95600,3540,28800,6474,NA,11000,27350,16150,46200,7320,10000,6660,22700,37250,4735,4015,7400,76300,32750,33250,30100,20150,36900,16500,16250,71400,16400,24050,9820,16650,30271,16450,NA,6650,3167,22900,15250,6740,40650,25500,2390,19800,25200,12950,25000,7430,86600,29600,13700,14500,7370,14300,9340,85100,17100,36400,9850,12250,15650,17600,16800,25050,22450,47850,21550,12550,5040,2760,48550,7990,3000,26350,8750,5890,1085,8110,10600,2785,9790,2105,13900,18700,18700,9120,25200,79000,10500,15600,1420,24963,6300,44050,454500,19750,7760,22700,56200,8640,30350,4255,5850,9870,5050,9990,9600,594,9090,20450,12150,30000,1975,4895,8710,5480,76300,28700,16350,907,3510,7490,15279,18300,9980,10150,5050,2920,31350,9640,15000,6140,35050,31600,3095,31985,169500,7140,68500,1680,33550,13750,7810,16000,10450,59400,31550,38150,1855,51900,29650,15100,5550,4225,2905,11500,57900,2580,8060,11650,22700,2280,35350,9910,17750,6560,45950,33750,18950,9880,7830,9190,11700,30250,29400,14000,3255,10100,14750,43650,3900,3990,19150,3495,6600,35200,14500,11250,39100,2660,151000,14100,13600,57600,10900,7290,17450,12750,24000,24000,23010,22500,8260,13400,25250,8860,21000,6840,9840,2115,17250,10050,2620,24300,9340,2610,2705,5120,12900,1100,13300,17900,7610,4130,26000,6310,2300,16050,54800,9420,8040,37700,16000,5250,105000,1455,6950,5100,19250,378,9250,18250,36700,3815,3030,7170,16950,9600,15800,2115,11850,18500,7260,83300,17750,10550,7920,11450,8340,12550,21900,24700,11400,8600,3410,15550,19850,10900,24100,4905,19450,21500,10050,2595,4880,27950,5826,6820,36900,18400,10850,7450,6090,2620,4840,3470,33900,7570,30700,44250,6030,11350,7650,3315,862,3850,8170,12500,4375,27850,31150,2280,110000,9620,22250,NA,14650,18950,68600,12300,3120,4520,3115,8330,1115,2245,5720,70562,20000,9920,4200,1765,47350,3055,2420,6040,4910,2090,30750,2980,13950,15800,6160,6360,2255,8340,10600,10350,12050,27900,11100,9580,22500,13150,12450,11700,5960,17400,9270,14450,28500,5240,38600,7400,8910,60400,4580,5100,12350,4425,2755,7190,18250,16150,7490,4020,20300,3740,5700,1190,4410,2645,7590,18800,923,2935,28500,4290,8800,8260,6190,17400,7740,3220,7930,8160,72600,30850,9200,5320,10650,1900,1605,7130,523,8220,13250,775,6670,5540,9670,5160,11750,7830,1575,10150,4530,1995,4370,12400,2795,14650,1920,8750,150000,9340,61700,7380,3935,3340,8960,3340,8010,13200,8720,19600,20050,9310,6900,3345,14500,8070,12700,1000,47050,9240,15000,6680,28126,10750,4155,18200,4115,33200,6800,5660,12400,7210,1245,3725,4430,16700,1870,10050,212,18600,5580,931,8760,10150,12250,10200,6740,2395,11050,13300,4175,6570,1010,1520,2260,602,25850,11550,6810,6500,9100,11100,2600,2650,2665,NA,5680,5980,6020,240000,30150,2535,4155,11000,12550,18050,7595,2815,20150,1490,1205,5410,3645,11650,24850,5710,2155,1915,8360,3770,10350,3050,2300,10150,12300,3125,5170,3555,8000,5570,25850,2610,6560,9060,3650,12200,8350,1010,6440,12850,11800,1705,58300,1595,19450,10550,13100,6480,80000,13050,42000,5990,16850,1305,20150,1825,14100,4425,14000,3010,13100,1270,5610,15850,12000,5860,772,4985,4990,1485,1780,5700,7900,1380,7370,9440,2605,796,3920,6860,7460,8346,3285,14200,20000,5200,524,2030,4745,8950,1505,1070,4715,7990,1965,2915,4030,2450,6900,3400,1865,3905,10500,8500,5740,2020,8880,2225,1665,5100,9650,4450,7830,12450,17150,968,1130,5110,1260,3515,2970,5800,21950,17150,29600,5050,1015,9200,8900,13100,4660,37100,228,1095,1135,5850,1430,3790,8720,11650,4480,17000,4125,11300,1835,10450,4590,2180,1670,12200,1130,1420,3055,4695,3460,3250,11100,6020,7937,90600,6350,5500,7560,8050,8000,8690,988,669,21460,7970,40200,11050,2880,6290,670,2130,8060,7800,1105,14000,9460,NA,3000,2900,16100,5800,1300,8830,8050,2985,157,14400,3875,2280,NA,7920,7110,837,6350,10600,3300,7800,11400,3695,14000,4950,1615,6260,4415,3500,8070,3065,8600,12600,3245,5010,5320,4140,1190,6030,6720,1580,12700,10900,2005,12810,4005,2360,2180,3790,4430,4510,2915,2835,3445,4330,13700,13450,8190,3160,16400,16500,2360,8190,12450,19200,21200,5190,21100,8420,1315,2680,5170,584,3290,4675,6330,1000,5300,6290,4795,7410,2535,7270,5610,11850,17200,10800,1025,2745,597,4745,3725,26650,8080,3015,5240,18400,6520,858,2000,7110,14750,16150,2906,3100,2050,23800,6450,6870,1785,80500,691,10850,9270,1955,6790,5230,715,1015,4725,2515,15350,2460,12600,8790,1050,1140,10250,2905,7010,1820,2250,1485,5270,1000,2575,4315,7300,5350,1430,4790,15900,957,4995,1380,2145,7310,43850,7670,2540,8560,17750,2715,2220,11100,1965,690,5760,11415,2600,1985,2080,1990,40900,4155,71700,45500,4800,4780,40200,4500,10450,16750,5500,6630,1450,2310,2150,1830,3065,2780,8370,7610,1295,2025,2765,3415,2670,1680,4280,6350,7500,6940,3835,3735,24900,1100,2925,1570,5100,3340,9540,37850,1415,11000,2980,15200,1120,1155,4790,2375,3175,2080,35400,2200,1425,8900,3110,3190,2695,1345,2935,2780,7590,4785,4625,2270,2995,3660,7680,7500,2990,102500,6260,8300,1425,7110,5260,149000,4180,4425,5380,3650,6700,15500,6070,13800,4530,2915,1460,8570,3270,5200,8170,9120,2195,7830,4305,17350,5170,1900,5500,7890,3275,3440,572,5900,3215,NA,2005,1690,1795,3225,1010,6920,9260,4485,2900,9120,1270,2020,3575,1805,3780,246,3910,1990,720,4580,3335,15800,1200,2000,4170,11600,5640,7300,4000,21700,1230,4280,6730,3055,5343,28600,2965,7740,1670,1100,10050,2740,2970,8090,7170,1770,NA,10500,8100,6870,1025,12700,9630,1215,12300,7360,6630,1815,4835,4610,2510,2780,3300,4585,4380,18000,7153,2010,19150,1750,9682,8140,1690,6440,4645,2760,2170,7520,5550,4575,4990,2280,7230,5420,7020,2305,1200,1970,1160,2925,33350,14048,10750,7770,737,5990,7850,5860,6930,996,1290,3550,7610,4795,7590,7420,522,3030,4275,20750,9230,27100,2645,2610,7010,862,3095,3010,1930,3555,3730,1780,10100,5360,2600,4295,10800,2105,9470,10500,1150,976,7880,15450,4910,6580,4955,4090,8080,1070,2520,3060,2610,6670,3365,3020,2635,10200,6010,4525,6010,3220,1710,2255,103000,829,2690,2770,2990,702,7990,2060,1635,1980,8460,2985,7710,2895,5680,5040,8340,753,810,2050,3665,4700,1455,3475,1650,5190,1435,10300,6040,1160,4245,4455,1810,4205,4490,7400,5670,278,4525,5500,2905,2335,7750,3085,3465,1220,16500,3690,1620,1445,3445,3770,8250,3980,2655,6431,1385,8700,1460,4395,2275,6370,5700,5000,8180,3555,2020,15850,8960,7940,2170,1420,21850,3950,1840,1575,1750,2390,58900,4715,4290,7200,7870,8349,2310,5240,4540,3280,4690,6190,4505,3380,2540,13400,3910,10950,5910,7950,3820,1250,3510,20100,2300,6170,4980,1775,10350,3770,415,2975,1890,16100,5820,1950,4190,1615,907,2180,63900,4135,1135,2295,5900,1750,4950,1960,2680,2325,4230,14050,4010,1420,1210,3845,15300,4350,5050,2405,1315,4195,7630,5430,679,2769,924,2594,1540,1370,923,3170,1740,4120,4495,1620,4000,3110,5400,1030,2175,1630,392,6080,8450,4920,3905,3225,5200,2255,5630,2270,6520,2745,11500,6620,1020,1274,2420,18350,4560,1370,2945,1370,6740,6410,2530,2940,1180,2300,11650,2650,5020,4275,1368,4740,6860,3520,3850,5800,5280,1120,9860,2480,4770,5020,2685,2360,5930,163,4015,2060,787,6780,4490,13900,1005,1645,3340,4425,5350,772,1410,2015,3880,1610,2740,6514,9600,1750,5390,7680,6260,4539,2850,1605,1500,917,7760,4470,9600,5840,4475,3590,4285,3030,668,1825,403,8980,1745,7230,865,1695,10350,4235,2055,4250,6030,1980,679,1600,1635,4950,1915,633,1260,2410,1335,2555,1760,1260,984,3230,1365,1360,2245,305,1275,4520,6280,2460,1600,10650,3765,3045,5500,3540,2035,1040,9170,3375,4310,1259,5660,1240,2361,3245,1500,1920,1560,6030,12900,730,7480,2250,2075,1925,2065,1695,4895,3325,839,12550,4595,8610,1105,8720,4100,1375,360,4235,680,1395,905,6150,3640,3330,6700,6110,1290,2570,1360,3000,5360,1870,2775,6870,9940,498,5440,6360,1225,4025,6130,396,1680,2350,736,4680,1660,2010,3610,3315,720,4060,5050,3840,7550,3370,2250,3025,1025,2765,1285,3150,4055,2215,6200,2705,2140,581,5530,3945,3225,1475,1300,2340,1075,2060,2730,3225,3795,2640,1805,2800,306,3555,6420,2795,1390,983,2380,1200,4010,2285,3775,1675,4055,2865,2210,5980,3575,5560,3535,973,2195,446,3590,2040,4520,1305,2310,1640,2700,3190,1395,1200,2415,15500,4000,2630,5870,3025,4140,1810,12050,875,1145,7090,4505,639,2525,7030,1225,2675,17300,3810,3710,2200,1175,2015,5610,2890,19700,2355,1975,3595,3900,12157,7000,2170,2275,1555,1880,1795,585,1265,1485,2210,3690,2865,423,8810,495,1815,1385,12100,2865,3290,5010,3830,3005,1074,3465,2565,4650,4170,5760,849,1890,5560,3095,3130,923,5200,4955,1425,1095,1320,1695,1940,2970,1000,5870,1245,4945,1490,3845,4115,5500,2500,991,3320,610,726,1990,1560,818,3600,2275,1985,6940,3265,4600,2010,1020,666,633,5480,3100,1180,703,588,3740,2000,3060,1600,7820,403,4280,4405,20350,2285,9430,11750,208,2630,828,150,2295,2960,6290,1380,4820,6190,5430,1445,3640,322,914,2735,353,5090,2955,3135,2845,1925,2940,2830,6680,490,9070,681,2485,2175,2570,15700,3045,3280,550,2470,3735,21250,485,805,4600,2360,2580,2210,1545,446,3420,4565,3175,2825,57500,2775,638,1470,1765,2275,2535,3690,187,18150,1830,573,10200,461,6100,2715,753,810,1045,537,820,3295,1450,701,1765,536,401,408,387,998,155 -"2019-12-04",49450,77700,174500,391500,122000,249500,296500,163330,1260000,227000,102500,46050,43350,239000,224000,29250,253500,42950,194500,72000,156000,190500,500000,96300,144000,72200,70000,229500,35500,111500,88100,120000,88700,411500,11550,81000,44928,214500,26800,92900,11750,29550,10900,13550,14500,147500,341500,7360,113100,6790,40700,36600,48700,108000,81800,30700,71400,127000,35450,33200,18700,238500,95900,125500,153800,319659,12550,123500,55500,32150,36400,46900,151000,38150,35900,17750,280500,38450,52000,87000,208216,167000,25900,24050,91300,5430,24250,191700,70500,221000,38700,38348,76600,30100,71500,7050,4265,48450,19000,28150,4220,29050,36850,27800,80500,291603,547000,18250,2270,69300,4385,43500,46100,82000,34000,18450,214000,109500,60500,171400,38000,373100,74100,23900,30500,36150,70000,17400,50900,133000,35350,150900,11900,41800,60800,67700,79400,14750,126000,85800,44050,35300,25000,65700,53300,232500,100900,23000,19450,86100,5740,14300,51900,33630,47650,100200,19050,625000,97100,47200,3490,13750,4200,6990,5120,5390,66700,48050,1037000,8420,5230,6420,12150,10400,16800,44200,130500,10800,16250,5360,27150,33850,59500,13050,87668,49800,21200,32500,47700,32700,145000,13600,10300,21750,146000,13450,17950,83900,14550,14061,13400,66300,80700,44050,36750,18250,224000,18300,108000,9080,13600,26650,27950,102500,76500,20000,26200,31700,7480,21300,217500,9390,61200,4965,63800,14200,22850,30250,7300,87300,78300,14800,18600,86014,7710,112000,51000,6210,88500,29050,30550,18900,12450,80800,12100,153500,36500,28850,11550,4220,30200,20750,17250,24700,10800,68300,11050,51600,20200,35650,36450,33650,46700,29400,24400,22450,15750,3675,20300,44000,38850,3790,49550,42600,2005,26850,40600,40000,8470,28950,101000,43850,11950,2785,28697,22100,15500,29650,93000,40350,29750,29150,18850,34500,4010,13500,14600,54300,57500,587,24450,5460,21650,50800,5900,66900,19600,5120,21050,47300,2120,42950,37450,18700,7600,26800,54000,15350,6120,25450,33600,5210,37500,54400,105500,51900,17650,8006,49500,24550,5910,57400,55000,28100,8390,14150,24550,46100,14350,46503,17600,48471,9550,14950,19300,51500,31000,7890,1290,3000,16200,21200,427500,20000,6060,1980,26600,3820,17300,19900,4190,56200,20950,7150,8550,9320,13450,6030,39499,42800,22950,16150,9300,13550,34300,2475,630,12300,26700,15200,7990,9130,139500,10550,46350,16200,13200,8720,17500,21550,332000,4430,22200,4905,70300,21350,70500,34150,34600,3545,35500,6440,93600,3495,28850,6241,NA,11000,27500,16050,46500,7100,9930,6660,22800,38350,4670,4050,7330,77000,32650,33300,30350,20350,36500,15800,15850,69100,15450,23650,9570,16650,30319,16400,NA,6780,3149,23900,15250,6690,40100,25350,2340,20800,25300,13000,24700,7440,86200,29600,13600,14300,7410,14200,9360,85000,17000,36500,9690,11900,15850,17250,16300,25050,22350,48000,21400,12550,5040,2640,47200,7780,3000,26000,8480,5870,1070,8160,10650,2765,9670,2050,13800,18700,18700,8810,25300,78600,10500,15500,1400,24720,6070,44000,448000,19200,7470,22350,55700,8800,29300,4020,5750,9700,5060,9850,9420,586,9150,20050,11050,29950,1975,4855,8640,5360,76200,27950,16350,905,3460,7350,15279,18000,9930,10000,4945,2950,30900,9460,14800,6190,35050,31600,3060,31400,168000,7250,67400,1625,33500,13400,7760,16400,9610,59200,31700,36000,1830,53000,29800,15300,5460,4165,2710,11400,57400,2535,8030,11250,22350,2275,35500,9730,17750,6460,45850,33550,18100,9750,7830,9070,11600,32250,30600,13700,3225,10050,14400,42300,3735,3975,19100,3500,6640,36000,14200,11100,37650,2635,150000,13950,13500,56200,10900,7110,17050,12650,23650,23500,22417,22050,8150,13150,25100,8850,20700,6800,9720,2110,17200,9600,2565,24150,9130,2550,2625,5150,12750,1075,13500,18250,7380,4090,25750,5750,2245,15700,54800,9170,8010,38300,15650,5250,106000,1450,6700,5390,19850,376,9120,18150,36050,3710,3040,7060,14950,9550,15800,2035,11700,18300,7200,83300,17550,10200,7880,11150,8100,12300,21600,25300,11300,8500,3380,15100,20150,10800,24900,4810,19250,21300,9700,2445,4855,27950,5777,6950,37950,18200,9700,7530,6140,2715,4595,3490,32750,7540,30250,46300,5910,11150,7760,3255,857,3800,8020,12400,4280,27700,31100,2275,110000,9460,21450,NA,13700,18850,67400,12300,3125,4450,3090,8290,1075,2235,5700,70660,20100,9800,4200,1750,47300,3040,2435,6200,4960,2115,30450,2925,13900,15950,6080,6200,2225,8210,10600,10100,11700,27450,11100,9300,22250,12650,12450,11700,5940,17150,9160,14100,28800,5300,37500,7110,8810,60200,4505,4905,12200,4310,2715,7040,18200,16200,7480,3995,19750,3690,5590,1265,4400,2610,7500,19200,912,2840,28350,4285,7730,8210,6110,17200,7740,3150,7210,8200,72000,29100,9090,5220,10550,1905,1620,7120,522,8010,14000,766,6650,5530,9570,5010,11750,7810,1520,10050,4450,1960,4305,12400,2660,14450,1850,8550,142500,9280,60600,7350,3935,3305,9450,3320,8080,12750,8560,19750,19600,9300,6890,3355,14450,8130,12450,1015,47000,9010,15000,6600,27506,10500,4165,17800,4100,32950,6730,5430,12350,7200,1290,3690,4390,16350,1945,10100,207,18350,5520,919,8760,10200,12350,10150,6630,2400,10900,13100,4015,6550,995,1495,2245,602,26100,11800,6480,6370,8820,11150,2580,2625,2620,NA,5620,5980,5980,238000,30150,2375,4050,10600,12400,18050,7654,2820,20300,1520,1235,5400,3610,11450,25450,5600,2210,1855,8330,3670,10250,2990,2290,9780,12000,3100,4975,3520,7840,5500,25850,2595,6380,8930,3505,12100,8290,1025,6360,12750,11650,1670,58000,1710,19300,10550,13150,6400,79800,12900,42000,6000,19000,1295,19850,1815,13850,4395,13950,2925,13000,1240,5800,15800,11400,5690,783,4930,4970,1460,1725,5670,7900,1360,7300,9270,2560,791,3865,6670,7360,8267,3275,14150,19700,5060,518,2005,4655,8900,1500,1035,4580,7980,1955,2775,4025,2400,6750,3360,1860,3780,10350,8410,5590,2020,8870,2160,1620,5030,9490,4175,7880,12450,16900,949,1070,4905,1400,3420,2925,5610,21750,17150,29600,5040,1005,9200,8780,13100,4625,37450,228,1065,1220,5740,1425,3995,8650,11500,4480,16800,4155,11250,1815,10350,4550,2050,1660,12000,1110,1360,2925,4635,3380,3220,10900,5930,7839,88600,6240,5490,7840,8200,7930,8700,1115,658,21380,7930,41100,11050,2700,6290,670,2100,8190,7730,1095,14100,9520,NA,3000,2820,15350,5730,1270,8550,8050,2940,156,14300,3800,2280,NA,7800,7080,851,6280,10600,3360,7230,11000,3700,13800,4825,1595,6200,4315,3480,8000,3030,8810,12500,3240,4890,5360,4220,1180,5980,7000,1590,13050,10850,2020,12856,4005,2345,2180,3750,4445,4510,2880,2805,3430,4250,13650,13150,8150,3205,16100,16700,2335,8220,12200,19200,21250,5170,20950,8390,1315,2715,5080,552,3120,4630,6260,1005,5260,6240,4760,7050,2485,7080,5690,11600,16400,10900,1005,2700,597,4640,3710,25850,7900,2950,5230,17550,6540,850,2200,7400,14750,15850,2873,2970,2085,22950,6170,6750,1720,81400,702,10750,9340,1920,6750,5140,712,972,4700,2540,15600,2390,11750,8820,1030,1115,10200,2820,6920,1790,2220,1425,5230,1020,2600,4280,7400,5320,1480,4630,15800,942,4885,1345,2145,7140,43100,7660,2550,8520,17450,2670,2220,11100,1995,670,5700,10931,2520,1995,2030,1985,40850,4010,70900,45550,4805,4710,40200,4545,10000,17050,5440,6480,1460,2320,2140,1880,3095,2765,8180,7500,1225,1945,2690,3380,2675,1680,4295,6230,7630,6910,3780,3635,24850,1070,3040,1630,4945,3350,9580,37450,1395,10850,2980,14700,1110,1105,4800,2200,3200,1955,35400,2170,1385,8900,3070,3170,2610,1340,3130,2780,7400,4780,4860,2250,2760,3570,7550,7440,2990,102500,6250,8300,1370,6960,5240,148500,4100,4380,5310,3520,6630,15850,6050,14000,4560,2865,1465,8460,3240,5790,8080,9020,2195,7940,4165,17000,5130,1935,5500,7890,3220,3485,566,5950,3215,NA,1965,1650,1715,3120,1000,6810,8950,4380,2795,8940,1220,2020,3370,1800,3780,232,3955,1970,717,4450,3335,15100,1190,1885,4170,11650,5500,7050,3950,22100,1210,4350,6590,3055,5383,28650,2890,7610,1630,1100,9520,2710,2915,8090,7270,1770,NA,10500,8040,6690,1015,12800,9490,1175,11900,7090,6480,1815,4960,4500,2470,2745,3290,4565,4360,17800,6995,1985,18900,1700,9672,8980,1680,6330,4620,2755,2175,7460,5480,4555,4845,2260,7150,5420,6950,2190,1195,1930,1175,2925,32350,13923,10550,7620,722,5920,7500,5610,6910,993,1245,3570,7800,4605,7500,7400,525,3030,4140,20450,9000,27100,2610,2635,7010,868,3065,2960,1905,3650,3720,1730,10050,5330,2595,4275,10600,2215,8960,10450,1145,970,8000,15450,4860,6360,4995,4030,7860,1165,2520,3060,2600,6530,3315,2945,2570,9850,5500,4460,5950,3220,1665,2215,101500,811,2680,2630,2915,701,7880,2130,1635,2400,8400,2935,7550,2855,5530,5010,8150,742,802,2080,3700,4795,1425,3395,1675,5180,1360,10350,6040,1160,4205,4240,1770,4200,4350,7120,5520,277,4565,5540,2925,2205,7700,3010,3470,1200,17850,3685,1580,1445,3410,3885,8150,3930,2630,6105,1355,8700,1460,4110,2245,6450,5800,4980,8030,3560,1990,16050,8840,7920,2190,1420,21850,3825,1825,1555,1600,2420,57100,4705,4305,7170,7830,8321,2270,5230,4515,3315,4625,5910,4445,3280,2505,13050,3890,11100,5900,7930,3825,1270,3430,19150,2280,6100,4740,1730,10150,3560,400,2950,1875,16150,5690,1915,4150,1610,885,2180,63300,4130,1095,2215,5810,1725,4960,1915,2650,2300,4145,14150,4005,1400,1210,3840,15400,4160,4960,2395,1310,4170,7490,5300,625,2687,910,2574,1480,1325,910,3050,1710,4050,4445,1730,3955,3040,5000,992,2100,1630,389,5980,8350,4885,3860,3190,5140,2330,5630,2230,6480,2845,10800,6600,973,1255,2380,18550,4525,1340,2870,1400,6610,6360,2530,2910,1155,2280,11450,2620,5050,4230,1363,4625,6590,3395,3880,5530,5230,1090,9740,2440,4665,4860,2620,2255,5900,160,3970,2050,787,6780,4365,13550,992,1620,3280,4460,5110,800,1370,2050,3805,1590,2670,6536,9640,1750,5260,7390,6160,4456,2900,1600,1510,917,7690,4420,9160,5890,4400,3590,4170,2935,651,1850,400,8970,1715,6820,809,1695,10100,4240,2085,4190,5970,1945,698,1745,1570,4915,1880,631,1295,2375,1305,2510,1710,1215,959,3830,1340,1345,2180,293,1310,4580,6280,2455,1590,10750,3660,3045,5490,3465,2020,1030,9030,3865,4390,1150,5750,1240,2393,3185,1490,1880,1630,6050,12800,730,7470,2270,2095,1905,2070,1680,4885,3300,839,12600,4535,8410,1100,8710,4085,1345,359,4255,653,1385,897,6300,3650,3330,6670,5970,1270,2480,1305,2980,5170,1875,2710,6530,10050,478,5390,6230,1225,3960,6140,387,1670,2300,796,4600,1585,2065,3500,3300,714,4060,5030,3815,7570,3365,2250,3025,1005,2780,1300,3580,4110,2220,6130,2650,2130,535,5490,3985,3165,1485,1245,2370,1035,2050,2725,3270,3870,2530,1805,2705,305,3455,6350,2665,1395,970,2355,1190,3905,2290,3520,1610,4045,2805,2225,5700,3570,5490,3540,981,2075,439,3620,2005,4555,1290,2310,1595,2715,3230,1330,1115,2385,15600,3995,2625,5820,3020,4175,1800,11850,882,1145,6940,4515,639,2620,7040,1185,2655,17300,3810,3655,2140,1145,1970,5560,2840,19450,2325,1980,3610,3815,12012,6910,2185,2260,1555,1845,1800,561,1260,1440,2140,3695,2785,423,8600,495,1820,1370,11850,2860,3160,4905,3800,3000,1050,3405,2550,4630,4255,5740,846,1880,5560,3060,3025,918,5100,4790,1405,1080,1285,1900,1895,3160,1000,5740,1215,4945,1490,3795,4120,5450,2440,995,3325,610,708,1960,1560,880,3580,2190,2000,6640,3230,4480,1945,1010,669,637,5420,3070,1195,684,589,3710,2020,3150,1550,7540,389,4200,4405,20400,2280,9300,11750,204,2570,819,150,2280,2940,6120,1550,4730,6150,5380,1420,3650,320,914,2760,359,5060,2890,3035,2785,1900,2900,2840,6680,435,9160,670,2450,2145,2550,15550,3050,3100,533,2510,3650,21000,485,805,4625,2270,2490,2210,1530,443,3305,4565,3200,2900,57500,2770,619,1415,1745,2260,2465,3815,178,18000,1795,570,9880,452,6100,2735,753,769,1000,536,813,3230,1470,701,1895,536,521,408,387,998,155 -"2019-12-05",49500,78800,170500,396000,118000,245000,293500,160942,1249000,229000,100500,46650,43400,238000,222000,28700,250500,43750,192000,71800,149500,186000,502000,95700,142000,70800,70000,231500,35750,115000,88200,122500,86800,411000,11400,76700,43975,210000,26750,92800,11750,29250,10900,13600,14750,147500,341000,7280,98000,6690,40250,37400,48500,105000,80600,30300,69800,124500,35000,33100,18900,239000,93700,125000,154500,315731,12450,123500,55800,32500,36300,46250,149000,37900,35800,17500,278000,37800,52700,87200,207259,164000,26000,24200,90000,5410,24550,191700,70300,221500,40050,38299,77500,30100,70600,7380,4215,50800,19300,28200,4155,28550,36900,28250,81400,283527,543000,18250,2215,67800,4370,44300,46150,81400,35350,18450,208500,110500,60000,167700,38400,375000,74100,24050,30350,36150,69900,17300,51000,131000,35300,145000,12000,41750,59700,66300,79700,14500,122500,85700,44050,35650,31550,64900,52400,230000,103000,20000,19350,87400,5730,14250,50800,33773,47700,99300,19550,626000,96800,46300,3415,13200,4170,7130,5080,5300,66400,48200,1018000,8400,5230,6360,12050,10750,16900,43800,132500,10600,16000,5390,27050,32550,59900,12700,87668,48400,20950,32650,46700,32200,142500,13500,10200,21750,145800,13700,17550,83400,14100,13822,13200,59000,79000,44700,36950,18600,227500,18400,104000,8950,13350,26850,27550,102000,76500,19550,26050,31000,7300,21650,210000,9520,62200,4915,62500,13900,22900,30800,7320,87500,77300,14650,18300,85519,7590,111500,52000,5860,86700,28350,31500,19200,12150,79100,12000,151000,36350,28700,11600,4245,29900,21000,17200,24700,10550,68800,11000,52300,20550,36000,36300,33900,47200,29050,24400,22600,15650,3735,20500,44700,38750,3780,48900,42750,2000,26850,42300,39450,7860,28250,100500,44650,11900,2765,28065,22000,15250,29700,92900,39850,29150,29000,18350,32500,3825,13400,14600,53600,57400,580,24750,5290,21550,51700,5750,66100,19950,4805,20900,48050,2130,42100,37600,18700,7340,26650,53200,15450,6140,25050,32550,5270,37200,54000,103500,51700,17300,7920,48750,23750,6000,53800,54500,27900,8130,13400,24650,46750,14200,47086,17100,48562,9500,14750,19450,51600,30300,7940,1330,2865,16150,20300,422000,21450,5900,1950,26600,3885,17750,19150,4025,55800,20500,7380,8470,9180,13200,5890,40579,42600,22100,14450,9080,13550,34300,2335,625,12400,25750,14750,7910,9190,137000,10000,45450,16050,12500,8640,17500,21500,331500,4370,22400,4750,70100,21000,71000,34500,35000,3440,35400,6350,92600,3520,28550,6036,NA,10800,26650,15900,47000,7120,10150,6650,22350,40100,4645,4085,7330,75700,32100,33650,30000,19350,36300,15800,15850,71500,15250,23650,9500,17300,30319,16450,NA,6010,3135,23800,15100,6610,39200,25450,2290,21450,26400,12700,24050,7400,88300,29600,13650,14150,7220,13350,9370,84500,17050,36450,9540,12200,14900,16900,16600,25500,21950,47900,21250,12550,5040,2615,47400,7780,2825,25900,8840,5810,1025,8150,10500,2740,9650,1930,13900,18900,18300,8590,25400,79000,10300,15650,1380,24428,6000,43300,442500,20850,7370,22300,55800,8510,28400,4030,5750,9820,5070,9870,9510,583,9350,19800,10650,29950,1970,4780,8580,5320,75700,27750,16050,890,3445,7280,15232,17850,9940,11000,4980,2815,31800,9570,14500,6170,35000,32200,3100,30522,166500,7200,67700,1595,32500,13250,7890,16500,9510,59200,32500,35950,1705,51200,28900,15200,5840,4180,2510,11650,57400,2490,7790,10900,22800,2335,35000,9640,17450,6480,45550,33850,17850,9700,7850,9320,11550,31350,30600,13750,3250,9720,14350,43800,3915,4585,18100,3700,6640,35150,14150,11050,37850,2580,148000,14500,13100,56200,10700,7080,16900,12600,22550,24200,22417,21650,7010,12800,24700,8820,19700,6730,9910,2100,17000,9410,2530,23650,9090,2450,2585,5030,12900,1050,13000,18050,7270,4085,26100,5600,2225,15550,54500,9000,7760,37950,15250,5280,106500,1465,6890,5160,19550,371,9050,18300,34950,3705,2970,7060,14500,9330,15850,1975,11700,18100,7150,82700,17250,10250,7650,10900,8270,12050,21650,27500,11300,8440,3375,14700,20250,10700,24200,4725,19250,22050,9830,2330,4800,27500,5777,6860,36950,18500,9000,7350,6150,2625,4590,3580,32200,7520,30100,48150,6020,11400,7600,3165,818,3745,8010,12200,4220,26750,31150,2230,109500,9600,21600,NA,12600,19050,67200,12000,3035,4405,3025,8200,993,2195,5630,71348,19700,9820,4200,1760,47300,2930,2420,5980,4965,2020,30200,2860,13800,15800,5950,6270,2240,8210,10750,10400,11700,27400,10800,8930,21900,12400,12400,11450,5930,17000,8850,14100,29100,5230,36850,6910,8750,63200,4425,4730,12300,4210,2650,6780,18250,16150,7480,3975,19600,3585,5600,1265,4490,2515,7480,16500,909,2680,28350,4255,7630,8190,6100,17000,7740,3145,7380,8040,71800,29550,8900,5040,10300,1900,1605,7120,520,7950,13700,760,6740,5510,9440,4950,11650,7590,1485,9910,4410,1870,4190,12300,2760,14500,1825,8500,141000,8880,60600,7350,3980,3320,9700,3195,8080,12300,8770,20700,19250,9410,6840,3430,14350,8150,12600,996,47200,9080,11850,6580,27268,10500,4120,18150,3955,33200,6680,5360,12400,6970,1235,3650,4460,16150,1900,10000,205,18200,5390,901,8740,10050,12300,10250,6670,2410,10850,12850,4110,6500,984,1465,2230,588,25450,11500,6240,6240,8530,11000,2500,2580,2545,NA,5540,5980,5930,237500,30000,2345,3955,10800,12300,18000,7722,2795,19700,1580,1470,5380,3515,11550,24850,5510,2225,1845,8390,3710,10000,2830,2250,9660,11900,3030,4840,3340,7900,5490,25850,2545,6200,8780,3460,12100,8200,1005,6290,12650,11750,1670,58000,1505,19100,10350,12950,6350,79800,13200,41550,6020,16150,1270,19800,1825,14150,4260,13850,2950,13250,1165,6240,15850,10950,5660,716,4820,4985,1405,1670,5530,7920,1345,7180,9220,2510,774,3750,6730,8010,8120,3275,14050,19500,5120,508,2000,4530,8960,1465,1020,4560,7990,1920,2635,4025,2460,6450,3370,1850,3510,10400,8300,5420,1985,8750,2120,1645,5040,9300,4090,7660,12500,17750,939,1055,4925,1455,3370,2800,5600,21400,16900,29550,4990,989,9200,8690,13100,4585,34500,220,1060,1260,5450,1390,3830,8510,11450,4480,16600,3985,11500,1770,10300,4460,2000,1595,12400,1110,1320,2885,4590,3250,3225,10200,5670,7642,88400,6130,5400,7670,8130,7900,8720,1135,652,21300,8030,40200,10950,2650,6220,666,2025,8130,7720,1070,14200,9440,NA,3000,2820,15150,5600,1225,8540,8030,2915,148,14450,3775,2305,NA,8320,7200,846,6230,11100,3250,7190,10800,3750,14500,5150,1585,6280,4370,3430,7990,3030,9150,12400,3075,4950,5420,4205,1195,5930,7600,1565,12650,11000,2005,12307,4005,2330,2135,3680,4385,4470,2805,2740,3375,4220,13700,13200,8180,3215,15950,16650,2410,8250,11700,19200,21350,5240,20700,8400,1315,2680,5070,520,2945,4520,6270,970,5380,6230,4690,7150,2480,6740,5670,11550,17200,10800,995,2700,576,4475,3445,25300,7700,2865,4830,16750,6350,845,2235,6590,14750,15750,2786,2850,2130,22050,5830,6690,1670,81200,685,10600,9510,1860,6790,5070,677,1015,4490,2405,15150,2405,11100,8600,1055,1100,9770,2760,7090,1780,2220,1350,5230,969,2510,4230,7290,5150,1400,4570,15400,947,4725,1340,2160,6920,44300,7570,2540,8600,17500,2640,2220,11000,1920,660,5800,10738,2480,1925,2005,1960,40300,3890,70700,45400,4800,4630,40050,4540,9280,17050,5380,6580,1590,2295,2130,1890,2930,2710,8050,7500,1215,1855,2550,3335,2625,1665,4205,6030,7260,6890,3740,3500,24000,1045,2995,1625,4945,3355,9590,37500,1355,10700,2980,14550,1045,1075,4780,2400,3205,1910,35850,2145,1330,8700,3080,3170,2605,1300,3115,2780,7490,4615,4870,2240,2920,3535,7410,7450,2990,102500,6080,5810,1340,6870,5140,149000,4015,4270,5290,3460,6480,14850,5920,13650,4395,2790,1470,8360,3230,4170,8130,9020,2195,7710,4275,16750,5060,1935,5500,7660,3155,3540,556,5830,3090,NA,1915,1625,1650,3015,1300,6760,8830,4270,2345,8770,1315,2070,3325,1790,3780,230,3670,2000,719,4355,3315,14750,1185,1805,4170,11600,5770,6910,3950,22350,1200,4285,6670,3050,5373,28600,2835,7590,1605,1100,9360,2645,2790,8090,7050,1770,NA,10300,8050,6570,1010,12750,9240,1220,11700,6900,6420,1815,4895,4390,2405,2745,3285,4500,4300,17900,6976,1950,19050,1625,9523,10550,1630,6130,4620,2750,2215,7150,5490,4500,4850,2230,6930,5420,6780,2175,1185,1865,1125,2915,32800,13697,10550,7560,815,5690,7500,5590,6850,989,1205,3530,7920,4650,7450,7270,521,3120,4150,20000,7100,27050,2690,2320,7010,851,2955,2960,1855,3475,3670,1715,9990,5280,2585,4175,10550,1995,8350,10450,1100,966,7980,15350,5120,6050,4850,4035,7780,978,2525,3060,2600,6650,3260,2775,2470,10400,5290,4300,5900,3220,1615,2145,99800,851,2640,2640,2940,695,7800,2040,1635,2510,8220,2940,7400,2860,5160,5040,7850,733,786,2045,3645,4975,1395,3400,1635,5230,1305,10700,6040,1160,4105,4240,1735,4060,4255,7140,5220,272,4600,5440,2900,2180,7380,2910,3425,1195,17850,3650,1540,1390,3380,3750,8050,3840,2580,5680,1265,8600,1460,4170,2240,6370,5690,4920,7800,3525,1980,15350,8120,7840,2195,1420,21950,3790,1770,1470,1325,2335,57200,4635,4305,7170,7800,8274,2270,4930,4525,3130,4530,5780,4330,3185,2440,13050,3980,10200,5860,7970,3830,1210,3435,18750,2270,6040,4590,1730,10100,3600,398,2900,1835,16100,5470,1930,4130,1595,871,2220,63700,4033,1095,2145,5770,1715,4960,1900,2615,2270,4065,13850,4015,1385,1210,3800,15200,4150,4935,2465,1280,4150,7480,5280,586,2716,903,2535,1580,1330,866,2875,1685,3940,4475,1715,3905,3010,4670,979,2110,1630,374,5830,8210,4805,3755,3165,5000,2330,5630,2200,6300,2645,10700,6320,947,1245,2300,18450,4340,1290,2750,1405,6530,6150,2530,2925,1150,2280,11300,2560,5040,4090,1330,4725,6590,3355,3830,5380,5080,1050,9670,2410,4685,4790,2580,2180,5820,157,3850,2080,787,6530,4250,13100,976,1595,3245,4310,4910,1040,1325,2015,3840,1580,2570,6543,9710,1710,5040,7020,6180,4272,2960,1565,1455,917,7450,4330,8410,5880,4295,3590,4180,2890,657,1835,393,8860,1690,6500,795,1665,9970,4200,1980,4095,5900,1905,679,1635,1560,4860,1850,632,1205,2345,1290,2500,1715,1195,930,3705,1340,1310,2130,276,1325,4615,6280,2445,1570,10550,3610,3065,5520,3565,2005,1025,8840,3895,4160,1080,6230,1240,2447,3140,1450,1940,1545,6030,12900,720,7600,2245,1530,1870,2130,1645,4910,3310,839,12550,4535,8310,1050,8370,4080,1475,342,4165,635,1480,902,6390,3630,3330,6500,5900,1240,2470,1260,2960,5030,1785,2770,6360,10400,475,5330,6110,1225,3965,6110,365,1600,2230,728,4410,1580,1970,3395,3260,718,4045,4975,3850,7470,3320,2250,3030,1005,2765,1270,3725,3150,2270,6100,2685,2130,555,5460,3805,3140,1465,1265,2370,984,2080,2680,3205,3675,2510,1770,2695,304,3380,6350,2770,1380,938,2305,1190,3840,2255,3430,1575,4050,2930,2205,5560,3520,5490,3700,983,2115,440,3595,1905,4425,1290,2320,1600,2685,3140,1315,1095,2375,15600,3985,2630,5620,3020,4150,1810,11550,870,1145,6700,4440,639,2570,7270,1375,2260,17000,3899,3580,2065,1150,1920,5550,2810,19150,2335,1970,3610,3850,11675,6770,2170,2220,1570,1830,1785,536,1205,1420,2155,3530,2800,423,8600,495,1800,1335,11750,2780,3285,4800,3785,2920,1025,3480,2495,4530,4175,5740,839,1895,5460,3015,2960,930,4975,4710,1355,1065,1260,1820,1895,2915,1000,5760,1200,4945,1490,3785,4120,5320,2420,1000,3250,610,716,1940,1575,879,3575,2140,1990,6320,3215,4240,1820,896,669,641,5420,3015,1165,683,587,3690,2000,3100,1465,7250,346,4270,4395,20050,2245,9050,11750,209,2490,815,150,2240,2920,6090,1595,4600,6270,5370,1420,3590,329,914,2735,346,4905,2785,3005,2665,1860,2800,2800,6680,389,8950,662,2420,2135,2530,15250,3050,3000,558,2450,3550,20900,485,805,4515,2300,2470,2195,1495,445,3255,4550,3100,2885,60900,2680,609,1380,1705,2245,2445,3815,170,18300,1865,596,9470,451,6100,2795,753,701,992,521,830,3210,1385,701,1890,536,451,408,387,998,155 -"2019-12-06",50400,80600,174000,395000,118500,246500,294500,162375,1267000,230500,101000,47000,43750,238500,225500,28850,257000,43800,192000,72300,153500,188500,539000,95200,141500,72500,70200,234500,35800,115500,88400,121500,87900,407000,11350,77700,44833,211500,26850,92800,11900,29350,11000,13850,14700,145500,344000,7240,98500,6930,40700,37300,49100,105500,81300,30450,67600,127000,34650,33100,19000,241000,95100,129000,151900,318186,12250,126000,55900,32850,35950,46650,150500,38200,35800,17600,285500,37650,53200,86100,209174,163500,26400,24650,90800,5410,25900,194000,71900,221000,39450,38643,77500,30400,70800,7390,4295,52100,19400,28400,3695,28450,37800,28400,82000,289267,540000,18600,2220,69400,4435,44700,45350,80600,35400,18150,221500,109000,61900,168800,37900,368600,71700,24200,30700,37050,71500,17500,52500,132000,35800,145200,11050,43350,60200,66000,79300,14750,124000,84500,44700,35700,41000,65300,54400,233500,104200,20600,19500,88000,5830,14300,50900,33821,47600,98300,20500,632000,98100,45950,3400,13750,4160,7080,5130,5260,64500,49000,1000000,8390,5240,6510,11600,10950,16900,44150,132500,10800,16100,5430,27200,32300,61500,12850,87764,48650,21200,33400,46400,32150,144500,13200,10550,22000,147800,14050,18100,81000,14700,13965,13650,58200,79600,44750,37100,18600,233500,18400,105500,8840,13650,26800,27650,103000,76500,19600,26300,33850,7500,21850,210500,9780,63100,4995,62700,14550,23100,30950,7300,87200,77600,14250,18650,85816,7640,114000,53700,6050,87200,28750,31600,19250,12550,82100,13100,150000,36250,28400,11550,4175,29950,21100,17100,25250,10750,70700,11050,52700,21400,36400,36550,34050,48450,32300,25500,22750,15650,3620,21650,46900,38500,3775,48200,43600,2000,27450,42900,39500,7940,28600,103000,45450,11750,2745,28503,22800,15750,30700,96000,40500,29500,29150,18950,32600,3745,13600,14650,54300,58400,581,25500,5310,21700,52000,5810,66400,20300,4985,21300,47900,2125,42950,37850,19300,7590,28000,53900,15600,6150,25700,33100,5340,37000,53800,104000,51800,17300,8082,49550,24000,6050,53800,54000,29350,8160,13800,25750,46300,14350,46455,17300,49380,9760,15050,19450,52700,30800,7860,1300,2945,16300,20500,423500,20550,5770,1960,27000,4030,18650,20400,4110,60700,19850,7390,8350,9440,13900,6050,40819,42850,22500,14050,9220,13450,34500,2385,618,12900,26800,15400,7970,9590,136000,10200,45750,16100,12800,8650,18800,22150,332000,4515,23400,4930,72200,20700,70700,36700,34500,3540,35900,6540,92900,3515,30650,6027,NA,11050,27000,16150,47050,7420,10200,6960,22850,38850,4710,4065,7380,74000,32850,35650,30550,19500,36750,16250,16500,72000,15900,24450,9860,17500,30605,16850,NA,6040,3113,23600,15100,6650,39850,25450,2265,22500,26350,12600,23950,7500,89600,29500,13900,14200,7340,13550,9260,84500,16800,36700,9530,12150,15250,17000,16850,25550,22200,48100,21450,12550,5190,2660,49600,7800,2970,26350,8890,5750,1070,8310,10650,2720,9590,1905,14300,18950,18500,8710,27700,78800,10750,15800,1380,24623,6080,43500,440500,22200,8120,22700,56000,8530,28350,4125,5910,10050,5360,10600,9630,584,9360,19700,10800,29700,2000,4880,8580,5420,75500,28500,16050,906,3500,7360,15041,18050,9940,11050,4790,2870,32550,9720,15350,6210,35250,32200,3120,31546,169000,7480,68500,1655,33650,13350,8020,17100,8890,59200,32800,36700,1755,52100,29450,15450,5810,4180,2515,11150,57700,2575,7890,11150,22950,2405,36450,9920,17650,6630,45650,33700,18200,9670,7930,9440,11650,30600,32850,14000,3345,9720,14350,44350,5080,4810,17550,3665,6830,38400,15000,11250,37250,2650,150000,15000,13450,57300,10750,7180,17150,12550,23800,23750,22615,22050,7050,13250,24700,8750,20600,6820,9870,2110,17000,9320,2610,23950,9380,2510,2610,5160,13150,1050,13450,17950,7560,4115,24800,5560,2260,16200,54700,9070,7810,37600,15550,5290,106500,1460,6740,5100,19700,373,9250,18300,33600,3525,3080,7200,13500,9840,15750,2070,11700,18150,7180,81900,17400,10600,7650,11750,8470,12450,21500,28100,11250,8610,3370,15000,19450,10700,24200,4820,19400,22450,10100,2445,4770,27250,5952,6760,36450,19750,9090,7370,6150,2620,4680,3585,32900,7550,31100,49750,6000,11700,7880,3295,855,3750,7920,12500,4355,26800,31150,2300,110500,9600,21850,NA,13100,19500,67400,12350,3130,4505,3005,8180,993,2195,5630,73117,20100,9900,4200,1760,46850,2960,2420,6000,4940,2250,30500,2875,13750,16000,6150,6290,2245,8320,10800,10850,11500,28100,10750,8950,22200,12500,12400,11600,6040,17300,8850,14700,29000,5350,37250,7050,8750,63000,4500,4860,12400,4310,2715,6770,18500,16200,7470,4000,19000,3715,5470,1300,4560,2560,7560,17000,913,2760,28500,4260,7690,8160,6200,17200,7740,3170,7830,8050,71400,28600,9170,5240,10600,1895,1660,7100,520,8230,15200,766,6750,5510,9690,4925,11550,7710,1510,10150,4410,1920,4195,12300,2710,14700,1860,8690,144000,9170,60700,7380,4080,3255,10300,3335,8110,12500,8880,20550,19750,9830,6860,3315,14400,8220,12750,999,48500,9310,10900,6570,27697,10800,4365,18300,3945,34450,6790,5530,12350,7130,1280,3670,4580,16050,1900,10300,206,19600,5410,910,8750,10100,12450,10400,6670,2435,11000,12850,4045,6600,994,1485,2240,590,26250,11550,6340,6390,8650,11100,2565,2610,2605,NA,5640,5980,6040,237500,30150,2425,3980,10900,12300,18300,7673,2790,19350,1530,1520,5380,3590,11650,25200,5620,2270,1915,8360,3750,10250,2880,2260,9780,11950,3090,5050,3365,8140,5490,25800,2575,6480,8750,3440,12100,8360,1015,6250,12900,11750,1705,58000,1535,19100,10650,13600,6630,78100,13800,43850,6280,16200,1265,20550,1890,14100,4335,14000,3040,13300,1185,5740,15900,11250,5820,756,4895,5010,1375,1670,5810,7930,1325,7270,9260,2535,792,3795,6920,7690,8257,3245,14250,19200,5120,530,2020,4610,9330,1555,1020,4620,7910,1935,2605,4020,2500,6550,3415,1860,3410,10750,8300,5600,2000,8790,2125,1665,5070,9500,4130,7930,12350,17650,973,1065,5090,1370,3435,2845,5840,21750,16700,29600,5090,1005,9220,9120,13200,4595,36050,221,1070,1250,5470,1410,3905,8340,11550,4480,16400,4265,11750,1795,10300,4525,2005,1630,13600,1110,1375,2960,4735,3295,3255,10400,6020,8035,87800,6510,5590,7880,8180,7800,9010,1085,660,21400,8140,40700,11000,2725,6240,675,2120,8900,7790,1095,14350,9450,NA,3030,2835,15550,5660,1255,8780,8070,2920,142,15200,3845,2325,NA,8500,7590,858,6340,12250,3425,7370,10850,3770,13450,5030,1595,6460,4450,3460,8030,3375,9700,12450,3095,5020,5360,4195,1400,5910,9150,1575,12800,10800,2000,12765,4000,2330,2235,3770,4415,4490,2875,2735,3455,4270,13650,13700,8130,3290,16050,16600,2450,8150,12550,19600,21450,5260,20650,8390,1315,2740,5070,521,3225,4735,6410,951,5380,6470,4900,7320,2490,7060,5690,11700,17150,10850,1005,2750,583,4610,3430,26300,7770,2935,5330,16950,6520,846,2225,6710,15000,16250,2813,2800,2135,22900,5940,6750,1690,81000,687,11100,10250,1900,6720,5250,674,1040,4550,2380,16250,2500,11200,8310,1165,1145,10100,2885,7230,1805,2230,1375,5420,978,2515,4240,7400,5190,1520,4650,15600,954,4840,1345,2170,7290,43950,7650,2560,8860,17500,2705,2220,11250,2030,680,6020,11076,2540,1900,2030,1990,40850,3980,70400,45300,4765,4700,40050,4630,9600,17250,5460,6560,1585,2295,2150,1880,2980,2760,8350,7400,1290,1830,2600,3410,2870,1665,4250,6240,7380,6900,3810,3800,24050,1075,2900,1620,4900,3430,9580,37800,1365,10850,2980,15400,1055,1110,4770,2265,3250,2000,36000,2170,1360,8360,3130,3170,2675,1340,3210,2780,7580,4625,4860,2245,2860,3535,7640,7620,2990,102000,6140,7550,1310,7190,5180,148000,4050,4410,5270,3545,6700,14850,6170,13500,4445,2855,1560,8710,3215,4530,8170,9040,2195,7890,4375,16900,5170,1930,5500,7810,3115,3575,560,5880,3110,NA,1930,1695,1700,3110,1690,6980,8780,4330,2130,8850,1290,2060,3350,1775,3780,231,3640,2010,728,4435,3345,15100,1220,1840,4170,11600,6050,7000,3935,22550,1225,4405,6690,3060,5383,28650,2975,7550,1640,1100,9910,2695,2930,8090,7170,1770,NA,10200,8090,6690,1040,12800,9430,1220,12000,7060,6490,1815,4900,4630,2500,2735,3315,4490,4300,17750,7104,2000,19150,1655,9602,10150,1700,6130,4630,2815,2215,7290,5450,4500,4850,2265,7130,5420,6920,2165,1195,1955,1135,2900,32500,13597,10600,7710,976,5930,7540,5500,6800,984,1235,3575,8050,4675,7410,7350,506,3055,4145,20500,6660,26900,2750,2225,7010,847,2980,3050,1910,3485,3745,1815,10000,5300,2575,4290,10600,2000,8350,10650,1115,977,7920,15500,5250,6240,4785,4065,7900,907,2525,3060,2595,6770,3315,2870,2610,10350,5660,4440,6010,3220,1655,2200,101000,918,2670,2795,2975,698,7800,2055,1635,2300,8400,2945,7520,2820,5180,5100,8050,724,792,2180,3690,5570,1410,3470,1675,5300,1330,10600,6070,1160,4100,4375,1895,4095,4265,7240,6780,278,4690,5440,3040,2215,7550,3090,3520,1200,16500,3685,1595,1430,3370,3780,7950,3850,2595,5780,1295,8600,1460,4250,2255,6390,5690,4940,8100,3505,2015,15350,8450,7830,2250,1435,22150,3875,1830,1510,1350,2400,58000,4570,4325,7160,7780,8443,2265,4945,4530,3265,4690,5900,4460,3240,2490,13250,3930,9880,5840,8030,3800,1250,3545,18900,2335,5930,4685,1755,10500,3790,395,2905,1900,16100,5720,1905,4150,1605,893,2225,63200,4077,1115,2195,5800,1800,5040,1990,2650,2325,4120,14000,4010,1400,1210,3795,15600,4235,4960,2485,1240,4170,7650,5480,605,2740,913,2589,1625,1335,872,2930,1760,3935,4650,1685,3870,3010,4705,994,2085,1630,379,6300,8220,4930,3965,3205,5080,2310,5630,2235,6400,2610,10800,6500,1000,1260,2400,18800,4370,1300,2865,1405,6610,6360,2540,2980,1170,2265,12000,2610,5180,4220,1359,4820,6560,3410,3825,5550,5260,1060,9820,2450,4895,4820,2600,2170,5840,158,3840,2220,787,6530,4405,13600,983,1610,3345,4330,5010,952,1380,2025,3880,1605,2655,6572,9920,1710,5180,7180,6140,4239,3025,1615,1390,917,7520,4460,8570,5860,4370,3590,4160,2930,655,1860,432,8880,1725,6560,780,1700,10250,4250,1980,4265,5910,1920,680,1810,1525,5070,1910,655,1200,2450,1320,2510,1820,1225,963,3645,1355,1345,2090,278,1260,4655,6280,2455,1570,10700,3650,3080,5520,3620,2000,1020,8960,3800,4125,1085,6300,1260,2572,3180,1460,2000,1585,6050,13000,717,7650,2245,1510,1890,2125,1670,4905,3370,839,12600,4560,8560,1075,8560,4080,1525,348,4185,631,1420,900,6750,3660,3330,6600,6000,1270,2445,1355,3040,5170,1810,2800,6400,10150,506,5280,6300,1225,3850,6860,372,1605,2330,728,4630,1775,2050,3450,3275,714,4050,5000,3850,7690,3325,2250,3050,1015,2800,1265,4200,3100,2270,6140,2670,2225,533,5490,3700,3210,1485,1280,2155,945,2065,2680,3135,3845,2595,1775,2750,306,3445,6380,2755,1390,920,2320,1210,3910,2270,3475,1610,4095,2905,2190,5490,3585,5420,3745,991,2180,480,3660,2000,4470,1300,2315,1600,2760,3130,1340,1130,2330,15400,3995,2625,6170,3090,4100,1810,11900,867,1255,7290,4490,639,2565,7320,1400,2245,17250,3973,3580,2065,1155,1920,5550,2815,19150,2335,1955,3535,3885,11819,6820,2180,2235,1620,1900,1875,527,1245,1445,2075,3515,2825,423,8600,495,1800,1355,11700,2815,3325,4795,3815,2945,1160,3560,2525,4600,4280,5700,840,1900,5680,3050,3005,928,5180,4820,1365,1085,1280,1880,1900,2915,1000,5770,1200,4945,1490,3650,4120,5230,2460,994,3270,610,718,1955,1565,901,3605,2025,2000,6530,3395,4215,1860,955,680,649,5350,3080,1115,694,598,3610,2000,3155,1500,7230,333,4065,4435,20100,2280,9340,11750,203,2540,804,150,2280,2910,6040,1480,4650,6080,5490,1435,3590,322,914,2915,348,4605,2725,3050,2770,1880,2925,2840,6680,388,8940,673,2430,2175,2580,15350,3075,3155,557,2450,3715,21000,485,805,4500,2255,2575,2220,1495,439,3300,4580,3080,2800,60500,2675,613,1400,1705,2265,2440,3925,175,18250,1910,617,9630,448,6100,2805,753,716,948,520,828,3200,1385,701,1890,536,478,408,387,998,155 -"2019-12-09",51200,80700,175000,388000,119500,252000,295000,160464,1267000,233000,99800,48050,44100,239000,223000,28600,260000,43350,192500,73000,151500,186000,540000,95500,145500,72600,69100,236000,36750,117500,89400,121000,86500,404000,11450,77000,44166,212000,26750,90400,11900,29400,10850,13800,16100,146000,339000,7300,97400,6940,40750,37950,49150,105500,80700,30700,67000,126000,34450,33050,19000,239500,94900,130500,149400,314258,12250,126500,55800,32700,36200,46700,151500,37950,35050,17550,284500,37550,51900,86500,210131,160000,26200,24150,90800,5360,26150,189500,70200,217000,38800,38643,76200,30400,71800,7380,4235,51200,19050,28800,3590,28000,37900,28350,83600,284111,529000,18800,2265,68100,4470,43800,44850,80900,34950,18350,215500,106500,61300,168900,37100,362500,71700,23950,31750,38100,71700,17250,52100,130000,35250,141200,11000,42800,61200,66200,78500,14700,122000,84000,45000,34200,38350,64500,53300,231000,104800,21000,19400,87700,5760,14000,49700,32821,47000,101000,20700,621000,95300,44850,3340,14050,4090,7100,5180,5270,65300,50300,982000,8310,5270,6280,11450,10800,16550,43500,130000,10950,15650,5470,26700,33800,62000,12700,86430,49400,21150,32950,45100,31450,148500,13850,10400,21700,149000,14050,18550,79300,14650,13774,13350,57000,77700,44150,37050,18650,226000,18000,104000,8660,13000,25850,27650,100000,76500,19800,25500,34200,7600,21550,208500,9790,61800,5140,61200,14700,22700,30550,7330,85000,79400,13850,18550,86014,7770,112500,55600,6260,85700,28700,31450,19750,12250,82700,13200,152500,36150,28200,11550,4180,29950,22000,16650,25350,10600,69800,11000,53000,21250,36400,37700,33900,48300,32800,25100,22200,15100,3620,21500,47300,37650,3805,47800,42400,1995,27450,42000,39250,7740,30450,100000,45350,11700,2735,27773,22150,15550,29700,98000,40000,29550,28850,19150,33000,3715,13700,14850,53100,61300,580,25550,5330,21950,51400,5750,64000,20250,5090,20550,48250,2170,43500,37600,20500,7420,28000,54200,15450,6050,25100,33450,5320,36100,53000,105000,50900,17150,8121,48050,23300,6160,58700,53000,29050,8160,14050,26000,46300,14700,45872,17300,50108,9710,14900,19450,51900,30400,7810,1285,2970,16100,20300,414000,20050,5740,1985,26700,4180,18750,20300,4100,66000,18400,7390,8670,9360,14100,6130,40659,41650,24350,13300,8980,13600,34500,2525,616,12950,26350,15500,7900,9550,135000,10000,44700,15600,12950,8670,19600,21950,329500,4795,23500,4970,72200,19750,70900,35800,34850,3540,35950,6670,92400,3650,29400,6134,NA,11000,27300,16200,46500,7340,10250,6920,22600,37550,4725,4100,7530,73600,33450,34800,30500,19050,37000,16100,16350,72000,15800,24600,9730,17450,31129,16800,NA,6460,3076,23250,15100,6640,39750,25400,2215,23900,25950,12500,24000,7620,86400,29850,13850,14150,7360,13900,9150,84300,16650,36550,9600,11850,14950,15450,17150,25800,22000,48050,21450,12800,5100,2505,49550,7800,3060,26350,8770,5700,1110,8290,10700,2715,9610,1855,13900,19200,18300,8660,28450,78700,11900,16250,1325,24817,6040,43400,421000,25250,9120,22550,56500,8450,28500,4165,5990,10050,5280,10250,9700,585,9600,19000,10600,29800,2020,4870,8740,5430,75800,28750,15950,897,3475,7240,14802,18000,9900,11250,4790,2825,32800,9840,16200,6260,35400,31400,3295,32765,168000,7490,68600,1650,35400,13000,8020,17850,8690,59100,34150,36850,1715,51300,29500,15350,5600,4170,2400,11050,57400,2590,8070,11200,23700,2410,37250,10100,17700,7070,45600,34000,18000,9830,8060,9760,11500,31350,32800,14150,3380,9580,14900,45100,5410,4475,17650,3510,6930,39200,15150,11100,37950,2675,155000,14800,15550,58700,10750,7250,17300,12500,24750,23900,22566,22000,7170,13200,24850,8660,20350,6840,9890,2175,17250,9280,2665,23500,9520,2495,2585,5200,13200,1045,13200,16950,7470,4055,23750,5170,2220,16250,55000,9030,7580,38150,15150,5210,106500,1500,6650,5150,19000,374,9220,18400,34850,3430,3030,7240,12750,9610,15750,2075,11700,17950,7100,83400,16800,10350,7540,11900,8450,12500,21450,29450,11300,8600,3300,14750,18450,10750,24250,4715,19150,23600,9940,2500,4790,27700,6136,6710,35600,19300,9070,7300,6180,2700,4730,3580,32350,7590,32150,49600,5910,12250,7680,3265,847,3660,8020,12450,5660,26100,31000,2300,108000,9610,21900,NA,15500,19650,67400,11850,3150,5030,3070,8150,981,2240,5580,72331,19750,9860,4200,1765,46100,2900,2465,5550,4880,2075,30600,2885,14050,15750,6080,6340,2240,8290,11150,10600,11550,28850,10900,8990,22300,12350,12300,11550,5980,17250,8790,14600,28450,5320,37200,7070,8700,61600,4530,4820,12400,4330,2720,6780,18950,16200,7500,4000,18900,3790,5280,1305,4580,2610,7560,17900,889,2695,28600,4270,7570,8010,6240,17050,7740,3220,7950,8040,71500,27900,9190,5390,10550,1845,1695,7300,514,8170,14950,760,6690,5530,9670,4950,11300,7780,1505,10100,4385,1950,4240,12400,2680,14500,1865,8600,144500,9500,60700,8290,4220,3250,11250,3330,7970,12350,8950,18600,19800,9750,6720,3295,14700,8140,12600,1000,47950,9220,10350,6630,27506,10900,4300,18250,3875,34400,6710,5510,12350,6980,1260,3630,4620,15950,1875,10400,210,19600,5490,902,8770,10100,12350,10300,6630,2485,10950,12800,4110,6650,1005,1445,2250,595,26500,11500,6510,6400,8540,11450,2535,2610,2705,NA,5650,5980,6090,234000,30100,2460,3940,11200,12300,18250,7644,2825,19400,1575,1565,5360,3725,11450,24800,5650,2230,1925,8350,3720,10250,2930,2260,9590,11750,3100,5130,3320,8290,5490,25800,2560,6530,8820,3340,12050,8430,1025,6280,12850,11700,1730,58000,1540,19100,10550,13300,6640,79100,13000,44100,6150,17950,1250,20100,1890,13800,4285,14050,3070,13450,1200,5450,16150,11500,5800,762,4900,4990,1400,1765,5940,7920,1285,7300,9280,2520,804,3805,6980,8310,8346,3275,14200,19550,5180,518,2020,4615,9290,1495,1020,4710,7910,1920,2515,4010,2355,6500,3415,1885,3510,11000,8250,5670,2030,9060,2100,1675,5070,9430,4125,7720,12350,19600,970,1065,5100,1365,3470,2815,5660,21400,16750,29600,5120,1005,9170,8930,13300,4575,34800,228,1085,1185,5480,1440,3905,8300,11650,4480,16150,4390,11800,1740,10300,4580,1950,1635,13650,1100,1405,2975,4810,3140,3255,10200,6170,8005,88400,6430,5640,7790,7950,7880,9170,1065,654,21400,8300,40300,11000,2760,6140,677,2125,9090,7860,1100,13900,9300,NA,3045,2770,15900,5720,1250,9060,8080,2920,144,15050,3870,2330,NA,8390,7600,888,6350,13200,3275,7620,10750,3755,14100,4530,1595,6590,4545,3505,7990,3185,9100,12500,3385,5060,5360,4160,1460,5910,8470,1665,12950,10800,2010,12582,4010,2375,2210,3820,4355,4440,2895,2825,3550,4350,13700,14400,8120,3340,16050,16500,2440,8020,12900,19350,21450,5240,20850,8410,1315,2865,5090,511,3185,4775,6400,929,5340,6730,4865,7280,2490,6810,5570,11650,17500,10900,1035,2750,584,4825,3440,26750,7760,3015,5150,16950,6630,852,2415,6340,14650,16000,2840,2850,2150,23450,6020,6850,1690,82200,683,11500,10300,1895,6700,5190,669,999,4680,2445,16000,2550,11800,8050,1220,1180,10100,2890,7230,1795,2240,1490,5440,981,2625,4200,7560,5200,1570,4655,15700,979,4840,1340,2140,7440,44050,7660,2570,8840,17500,2710,2220,11350,2050,677,6090,10979,2505,1900,2045,1995,40750,3985,71000,45400,4715,4735,40000,4550,9350,17300,5600,6450,1590,2280,2135,1810,3050,2750,8420,7300,1300,1865,2670,3405,2815,1670,4240,6170,7470,6940,3815,3900,24000,1085,2950,1545,4825,3470,9580,37800,1360,10600,2980,15300,1055,1085,4760,1950,3170,1935,36150,2180,1355,8110,3200,3100,2675,1350,3275,2780,7560,4580,4830,2240,2860,3530,7610,7600,2990,101500,6120,6930,1340,7220,5170,148000,4015,4525,5190,3560,6720,15050,6180,14050,4545,2880,1635,8800,3215,4220,8210,9020,2195,7970,4380,17100,5200,1920,5500,7740,3135,3535,545,6050,3050,NA,1900,1625,1655,3110,2195,7000,8970,4330,2130,9000,1245,2065,3360,1810,3780,254,4730,1990,738,4280,3600,15000,1285,1845,4170,11600,5700,6900,3960,22600,1230,4370,6680,2890,5383,28600,3080,7480,1630,1100,10050,2735,2995,8090,7350,1770,NA,10400,8280,6650,1055,12650,9500,1195,12000,7000,6420,1815,4900,4620,2515,2750,3345,4545,4295,17250,7183,2010,19450,1665,9424,10400,1710,6160,4630,2880,2195,7180,5450,4645,4850,2250,7120,5420,7150,2130,1290,1995,1125,2845,32550,13672,10450,7680,1090,5850,7670,5710,6750,974,1220,3500,8010,4615,7850,7320,461,2900,4165,20800,6450,26900,2675,2155,7010,843,2985,3010,1915,3390,3685,1795,10050,5310,2570,4260,10400,1915,9020,10700,1130,975,7910,15350,5490,6750,5110,4135,7850,879,2510,3060,2705,6800,3295,2830,2655,11000,5620,4405,5940,3220,1690,2160,100500,964,2665,2810,3030,690,7840,2035,1635,2165,8410,2950,7440,2815,4965,5200,8030,725,780,2165,3655,5770,1420,3495,1740,5340,1315,10600,6100,1160,4125,4370,1960,4075,4250,7330,6150,279,4840,5460,2850,2245,7450,3290,3595,1205,16650,3650,1465,1480,3365,3785,7930,3830,2600,5530,1250,8610,1460,4335,2230,6340,5710,4940,8240,3530,2035,15600,8690,7810,2225,1430,21650,3845,1830,1475,1355,2480,57500,4550,4305,7050,7680,8555,2215,4940,4580,3260,4730,5900,4470,3260,2515,13400,3720,9440,5810,8050,4000,1300,3535,19100,2320,5830,4650,1765,10550,3700,381,2915,1905,16000,5720,1990,4165,1615,880,2200,62700,4082,1110,2235,5710,1760,5070,2220,2680,2425,4145,14000,4040,1395,1210,3750,15550,4260,5090,2490,1295,4150,7710,5660,605,2735,933,2618,1605,1315,880,2950,1760,4025,4640,1585,3910,3035,5090,1030,2070,1630,381,6360,8280,5010,3970,3290,5000,2325,5630,2250,6140,2695,10450,6350,975,1260,2450,18800,4380,1290,3050,1400,6940,6430,2515,3025,1165,2270,12000,2580,5460,4315,1397,5070,6510,3565,3785,5580,5220,1075,9930,2470,4920,4825,2560,2265,5900,159,3775,2225,787,6700,4555,14250,1005,1585,3300,4300,5070,875,1360,2055,3945,1600,2705,6601,10500,1695,5170,7230,6560,4456,2950,1620,1315,917,7500,4460,8300,5910,4375,3590,4145,2905,643,1830,433,8820,1750,6610,779,1715,10200,4195,1980,4300,5940,1935,621,1850,1505,5110,1910,650,1190,2460,1295,2495,1830,1230,968,4115,1360,1335,2095,276,1260,4610,6280,2450,1535,10550,3685,3000,5420,3510,2000,1095,8900,3610,3970,1085,6190,1260,2460,3135,1470,1915,1660,6050,12700,716,7590,2235,1520,1885,2280,1705,4920,3370,839,12600,4670,8680,1090,8540,4085,1355,352,4230,673,1435,860,6310,3665,3330,6700,6040,1260,2425,1500,3045,5170,1855,2810,6270,10250,509,5340,6550,1225,3950,6260,373,1550,2285,708,4600,1850,2045,3455,3285,714,3975,5030,3850,7730,3335,2250,3040,1015,2805,1230,3590,3055,2125,6220,2665,2375,546,5480,3690,3175,1510,1305,1850,972,2045,2675,2945,3810,2650,1820,2745,311,3445,6330,2950,1400,1000,2320,1210,3960,2315,3445,1570,4125,2900,2200,5370,3590,5460,3745,990,2285,500,3800,1990,4500,1300,2295,1670,2770,3120,1335,1140,2195,15600,3995,2635,6090,3110,4020,1785,12200,874,1285,7500,4520,639,2605,6590,1370,2230,17200,3879,3580,2680,1240,1850,5590,2965,18900,2335,1980,3525,4000,12012,7080,2175,2240,1620,1930,1785,526,1170,1435,2050,3510,2810,423,8830,495,1795,1370,11500,2815,3340,4790,3820,2970,1020,3565,2520,4610,4315,5790,839,1915,5790,3120,3075,897,5080,4790,1370,1100,1155,2100,1905,2860,1000,5800,1200,4945,1490,3615,4125,5350,2495,1005,3340,610,715,1960,1590,900,3605,2060,2005,6400,3390,3980,1835,978,690,683,5300,3125,1080,688,601,3660,2175,3140,1540,7170,314,4050,4460,20200,2275,9530,11750,202,2490,812,150,2475,2945,5990,1615,4620,5930,5390,1430,3585,324,914,2915,342,4630,2735,3090,2770,1880,2790,2865,6680,370,8900,674,2450,2165,2560,15400,3055,3230,533,2500,3670,20900,485,805,4485,2265,2590,2210,1555,441,3265,4290,3190,2795,60000,2585,608,1450,1705,2265,2530,3970,175,18450,1950,613,9300,451,6100,2805,753,742,985,517,817,3195,1340,701,1820,536,412,408,387,998,155 -"2019-12-10",51500,80700,174500,390000,120000,257000,299000,159032,1265000,231500,100500,48300,44050,240000,226500,28150,261000,44050,192500,72800,149500,192500,540000,95600,145500,74000,71200,236000,36850,118000,88300,122000,87200,406500,11350,78500,43737,212000,26850,90900,11850,29150,10800,13750,16200,146500,341000,7390,101800,6960,42000,37800,49350,103000,81400,30850,67800,127500,34650,33450,18950,253500,95800,131000,149500,292653,12350,129000,55100,32550,36500,46700,157000,37900,35050,17550,287500,37400,52900,87300,214918,163000,27050,24650,95900,5380,26650,187700,70100,218500,40050,36875,75700,30850,71300,7370,4330,49000,19050,28750,3700,27900,38000,27600,82300,283527,526000,18750,2250,67300,4570,45000,45350,81800,35400,18150,228000,110500,60000,168500,37250,360300,71600,23900,31400,38750,71100,17550,52500,130500,35300,141500,11400,41400,60700,65600,79700,14800,123500,82800,45150,34650,33200,67300,53400,230000,104800,22450,19200,85800,5830,14000,50000,33345,48150,100100,20900,632000,95600,45500,3330,14350,4105,7080,5300,5310,68400,49100,994000,8390,5230,6400,11700,10950,16800,44000,132500,10700,16100,5440,26700,36400,61500,12600,88145,49700,21550,33100,46250,32200,148500,13500,10000,21700,148500,14000,19700,80200,14450,13487,13400,57400,78500,43400,36200,18550,224000,17950,107500,8920,13900,26000,27300,101500,76500,19550,25500,32750,7500,21750,205500,10050,60500,5110,61400,14750,23050,30950,7330,88000,80100,14250,19000,86014,7730,114000,55000,6300,84200,28300,31400,19900,12550,80200,13300,150500,36150,30150,11400,4200,30200,22350,16850,25100,10850,71100,10750,52700,20650,36300,36150,33450,49050,33250,25550,22200,15650,3575,20850,46550,38000,3835,47750,42600,1960,28300,44050,38750,7790,30000,101000,45050,11700,2760,27968,22250,15550,29600,100500,39600,29550,28850,19050,32050,3840,14050,14950,53500,59800,570,25850,5340,22100,50600,5800,64200,20450,4985,20700,48250,2200,43500,41450,20150,7640,26550,53500,15500,6030,25250,33500,5360,36700,52900,105500,50800,17250,7834,47950,22900,6160,58000,52800,29250,7910,15200,25650,46050,14500,46844,17400,49926,9510,14650,20200,51500,30250,7960,1250,3015,16050,20500,411000,20000,5760,1975,26850,4130,18000,19950,4195,65900,18400,7500,8940,9380,13950,6030,41139,41900,25250,15100,8940,13550,34850,3130,618,12950,25900,15550,7890,9590,135000,10850,44700,15350,13050,8670,19700,22300,331000,4775,23450,4830,72500,19700,71000,35600,35100,3445,35400,6630,92600,3545,30550,6046,NA,10900,27550,16700,46300,7420,10150,6990,22550,37700,4680,4125,7470,73700,33450,34600,31500,19550,37000,16100,16000,70900,16150,24600,9920,17000,31272,16950,NA,7000,3058,23950,15100,6670,40800,25400,2215,23050,25300,12300,23850,7470,87800,29700,13800,14150,7470,13650,9130,84300,16800,38650,9870,11650,14400,15950,16750,25500,21950,48000,21550,12950,5070,2460,50800,7760,3085,26250,8840,5830,1440,8150,10700,2710,9520,1810,14600,18900,18450,8560,28500,78300,11500,16200,1235,25061,6040,41700,423000,24300,8480,22300,56800,8700,28150,4195,5970,9830,5260,10250,9800,584,9590,19000,10700,29800,2015,4870,8750,5420,75500,28550,16000,912,3490,7270,15232,18050,9960,11200,4820,2835,32700,9930,16100,6380,35900,29900,3350,32570,166000,7530,68200,1665,35950,12750,8130,17600,8800,59200,35750,38400,1680,51700,29050,15300,5700,4180,2540,10900,56700,2580,7910,11100,23900,2425,38200,10100,17650,6950,45350,34150,18200,9800,8010,9920,11450,31300,33050,14150,3380,9540,14900,44150,5350,4650,17900,3480,6920,39550,15250,11150,37800,2690,152000,15350,15250,58800,10750,7250,17250,11450,24900,23600,22220,22300,7340,13050,24550,8560,20850,6800,9940,2170,17100,9290,2600,23350,9470,2515,2570,5060,13050,1035,13300,16500,7490,4060,24700,5100,2220,16250,55100,9250,7600,38300,15500,5180,106000,1490,6720,5180,18950,375,9230,18450,35100,3425,3010,7310,14700,9410,15600,2080,11850,17700,7100,82700,17050,9700,7700,12100,8390,12700,21600,29500,11250,8590,3285,14900,19200,10750,24400,4675,19250,23650,9890,2445,4750,26700,5971,7000,35650,18950,8800,7320,6160,2695,4690,3460,32800,7520,31800,54500,5900,11900,7550,3300,849,3790,7610,12500,5330,26600,30800,2295,108000,9640,21650,NA,15950,19200,67000,11350,3155,4880,3170,8130,997,2255,5550,72036,20000,9670,4215,1765,45450,2880,2400,5400,4930,2035,30550,2915,14950,15700,6040,6490,2225,8250,11000,10650,11600,28700,10850,9070,22300,11950,12150,11500,6030,17250,8540,14500,28500,5330,36800,6940,8700,60800,4535,4785,12450,4285,2700,6950,19300,16250,7490,3990,19050,3750,5390,1260,4560,2555,7490,16950,890,2615,28700,4245,7680,8000,6120,16950,7740,3195,7770,8040,71500,28350,9210,5070,10600,1845,1635,7290,519,8130,14950,763,6570,5570,9640,4930,11350,7880,1505,10100,4385,1940,4225,12400,2695,14600,1860,8580,138000,9350,60800,8030,4120,3210,11200,3385,7900,12500,8770,20150,19950,9730,6760,3255,15050,8140,12900,997,46500,9160,10350,6730,27697,10700,4210,18200,3800,34000,6630,5680,12300,6860,1220,3630,4750,15700,1885,10500,209,19500,5480,886,8640,10100,12350,10150,6630,2465,11050,12600,4160,6650,997,1420,2230,773,26300,11450,6420,6490,8700,11550,2570,2620,2650,NA,5620,5980,6080,235000,30100,2395,4000,11000,12300,18350,7780,2845,18900,1555,1475,5320,3685,11300,24150,5530,2210,1945,8280,3730,10350,2845,2225,8940,12050,3110,5140,3270,8290,5490,25850,2570,6530,8900,3430,12050,8680,1030,6160,12750,11750,1730,57700,1595,19000,10600,13300,6640,79100,12850,43400,6070,18500,1255,20150,1950,13700,4200,13850,3015,13350,1135,5150,16150,11200,5850,795,4880,4975,1430,1735,5990,7860,1275,7300,9170,2505,809,3825,6970,8110,8375,3210,14300,19550,5170,520,2010,4530,9290,1470,1025,4910,8000,1850,2640,4020,2330,6230,3415,1865,3480,10850,8260,5660,2100,8880,2055,1665,5230,9390,4040,7820,12100,18300,961,1080,5060,1495,3480,2800,5580,21100,16400,29550,5160,1000,8930,8760,13200,4510,35000,225,1075,1145,5280,1440,3865,8190,11650,4480,16050,4325,11500,1710,10300,4575,1960,1655,13000,1110,1460,2940,4815,3150,3215,10150,6250,8064,88200,6440,5700,7760,7620,7810,8930,1035,651,21250,8180,39950,11100,2760,6110,666,2155,9180,7860,1145,13900,9330,NA,3050,2810,15400,5670,1260,9080,8100,2940,142,14850,3870,2335,NA,8470,7510,920,6440,12900,3325,7610,10850,3785,12800,4090,1575,6580,4525,3500,7990,3065,9060,12500,3225,5240,5360,4220,1385,5920,7820,1625,12900,10800,2005,12810,4000,2385,2185,3795,4320,4415,2905,2805,3585,4280,13800,14400,8060,3300,16050,16200,2445,8210,12150,19300,21850,5220,20700,8420,1315,2840,5090,493,3145,4750,6400,921,5500,6650,4830,7300,2470,6740,5570,11750,17000,10850,1035,2755,586,4730,3420,26650,7800,2945,5060,16950,6640,854,2325,6880,14400,16000,2843,2840,2170,23000,5930,6880,1685,82900,668,11400,10700,1875,6600,5230,662,990,4855,2410,16200,2490,11650,8100,1215,1165,9810,2885,7300,1820,2235,1485,5400,932,2625,4220,7520,5130,1425,4655,15700,972,4820,1320,2140,7450,43850,7660,2535,8630,17350,2735,2220,11400,2060,667,6110,10883,2495,1905,2030,1970,40950,3950,71100,45550,4705,4600,40300,4645,9700,17450,5540,6370,1595,2300,2125,1750,3020,2805,8460,7300,1335,1825,2605,3455,2975,1655,4200,6240,7480,6940,3820,3895,24050,1070,2820,1480,4730,3450,9540,38100,1350,10600,2980,15250,1090,1105,4755,1970,3205,1945,35800,2220,1420,8080,3190,3075,2670,1355,3320,2780,7500,4570,4900,2260,2750,3525,7700,7430,2990,100500,6290,7060,1345,7200,5130,148000,3965,4510,5280,3560,6410,14750,6150,14700,4470,2865,1525,8920,3225,4290,8380,8900,2195,7920,4470,17100,5200,1905,5500,7750,3140,3500,545,6050,3045,NA,1960,1670,1645,3030,2015,7030,8960,4320,2130,8990,1310,2060,3370,1820,3780,272,4850,1995,744,4295,3670,14850,1200,1875,4170,11600,5720,7130,3900,23150,1240,4380,6750,2830,5363,28400,3080,7690,1560,1100,9930,2710,3055,8090,7320,1770,NA,10450,8290,6600,1055,12750,9830,1165,11900,7000,6540,1815,5040,4625,2530,2750,3355,4470,4295,18150,7232,2145,19400,1650,9116,10950,1770,6200,4630,2875,2190,7040,5400,4635,4860,2240,7090,5420,7200,2125,1230,2025,1130,2840,32300,14473,10450,7640,1210,5770,7650,5870,6680,960,1210,3515,7910,4560,7730,7300,483,2815,4235,20150,6350,26950,2700,2110,7010,843,2925,3075,1925,3570,3680,1760,9980,5360,2490,4230,10350,2000,9360,10600,1145,946,8000,15250,5430,7040,5100,4080,8070,859,2400,3060,2680,7340,3320,2845,2680,11150,5710,4405,5950,3220,1855,2170,101000,980,2680,2975,3010,689,7880,2035,1635,2045,8470,2975,7540,2840,5090,5190,7900,726,714,2165,3775,5890,1390,3450,1785,5290,1290,10850,6100,1160,4115,4410,2050,4075,4225,7180,5680,278,4715,5490,2760,2245,7870,3220,3630,1190,16750,3675,1470,1430,3365,3750,7950,3735,2610,5780,1195,8460,1460,4400,2270,6330,5620,4940,8150,3520,2040,15950,8560,7820,2230,1440,21850,3800,1825,1405,1355,2490,57400,4420,4290,7020,7770,8490,2270,4815,4620,3270,4705,5900,4380,3235,2610,13500,3855,9730,5810,8040,4045,1285,3550,18900,2305,5840,4510,1750,10350,3665,379,2920,1915,16100,5750,2005,4160,1605,881,2215,63000,4106,1100,2210,5720,1760,5060,2245,2675,2400,4385,13900,4000,1395,1210,3740,15750,4175,5160,2420,1315,4185,8100,5510,615,2735,934,2618,1550,1280,890,2965,1745,3995,4550,1520,3875,3050,4935,1005,2100,1630,372,6070,8200,5020,4050,3350,5250,2350,5630,2230,6280,2620,10450,6830,978,1250,2390,18850,4435,1285,2955,1395,7110,6350,2540,3140,1165,2245,11950,2575,5390,4170,1435,4935,6490,3545,3765,5500,5220,1045,9950,2470,4850,4820,2590,2230,5980,161,3805,2270,787,7020,4415,14100,1010,1570,3315,4325,5000,853,1345,2045,4065,1605,2705,6673,10500,1675,5110,7310,6580,5040,2950,1550,1375,917,7500,4575,8140,5940,4405,3590,4210,2915,631,1850,436,8690,1760,6730,773,1725,10200,4185,1975,4330,5890,1920,614,1775,1505,5140,1945,633,1170,2460,1295,2480,1830,1220,970,4015,1355,1355,2110,270,1215,4600,6280,2425,1510,10550,3670,2995,5400,3280,2000,1090,9270,3675,4050,1085,6010,1245,2520,3245,1475,1865,1680,6020,12900,728,7480,2250,1520,1885,2220,1670,4870,3445,839,12600,4665,8640,1100,8530,4095,1470,350,4230,647,1395,905,6150,3585,3330,7050,6040,1205,2415,1515,2995,5180,1835,2880,6270,10500,523,5420,6400,1225,3870,6040,367,1510,2320,685,4505,1930,2065,3405,3270,716,3880,5050,3850,7720,3330,2250,3010,1005,2845,1190,3505,3165,2155,6260,2745,2365,523,5470,3700,3185,1525,1290,1870,935,2055,2695,2745,3760,2620,1760,2580,309,3400,6530,2980,1405,968,2340,1220,3925,2330,3345,1565,4155,2810,2165,5410,3565,5360,3725,984,2275,504,3800,1980,4440,1310,2315,1610,2775,3070,1325,1160,2240,15500,3995,2640,5960,3070,4180,1795,12050,876,1295,7500,4525,639,2710,6650,1380,2125,17150,3879,3570,2260,1180,1850,5480,2935,18750,2345,1955,3635,4010,12109,7650,2060,2230,1650,1795,1725,506,1185,1425,2055,3485,2815,423,8820,495,1790,1370,11500,2815,3310,4775,3780,2965,1325,3515,2505,4640,4230,5830,830,1925,5730,3090,2965,895,5170,4860,1410,1075,1175,2095,1915,2870,1000,5810,1205,4945,1490,3540,4110,5290,2475,999,3320,610,720,1960,1565,906,3485,2095,1995,6590,3390,4075,1795,949,695,683,5330,3075,1350,691,600,3750,2345,3340,1540,7090,314,3980,4430,20300,2240,9490,11750,200,2460,812,150,2370,2945,5980,1495,4595,5790,5410,1425,3555,314,914,2935,337,4500,2760,3175,2750,1870,2510,2870,6680,359,8800,674,2450,2140,2580,15450,3050,3200,545,2550,3715,21150,485,805,4360,2260,2615,2205,1515,442,3275,4345,3115,2730,57300,2575,608,1410,1685,2270,2750,3925,172,18300,1860,608,9360,466,6100,2800,753,733,985,495,824,3190,1345,701,1820,536,383,408,387,998,155 -"2019-12-11",51900,80600,174000,389000,119000,256000,300500,157121,1255000,231000,101000,48000,43650,241000,227500,28500,259000,44250,195500,74200,150000,193000,545000,95300,146000,74800,71200,238000,37000,118500,90000,123000,88300,417000,11350,78200,43594,215000,26850,89000,11850,29550,10850,13700,15800,145000,341000,7410,96800,7090,42250,38450,49350,106000,83700,30900,68200,129500,34650,33350,19100,252000,97500,133500,152400,288724,12500,132000,54600,32900,36850,47350,155000,37850,34700,17650,287000,37250,52500,89200,216832,159500,27950,25200,96000,5440,26650,184600,71700,215500,40650,35795,76200,31100,74100,7520,4370,49700,19200,28500,3715,28450,38800,27500,82600,282943,535000,19000,2245,68400,4615,44850,45700,80500,35050,18200,230500,109000,59900,169900,37100,370100,73100,24100,31450,38500,72500,17500,53300,131000,36750,135100,11900,42500,60400,65500,81700,15000,124000,83400,45800,34500,33350,67100,54400,232000,102700,21100,19400,86300,5890,14000,51000,33392,47800,101400,21350,638000,98000,46050,3290,13850,4060,7150,5480,5340,69400,49200,988000,8440,5290,6370,11750,10900,16500,44550,135500,11000,16200,5480,25200,37050,61900,13100,87383,49450,21900,33800,47400,32350,149500,13650,10250,21900,150100,14050,19500,80200,15100,13391,14000,54500,79500,42900,36200,18400,223500,17650,109000,8850,14350,25900,27400,101000,76500,19700,25750,33100,7830,21650,207000,10100,60700,5170,61600,14600,23100,31850,7200,87000,80600,13950,19050,85717,7900,115500,55600,6330,84100,28450,31550,19950,12550,81900,13050,152500,37000,30300,11700,4140,29650,22350,16700,25050,10950,70400,10300,54300,20200,35800,36700,33100,48100,34650,25350,22100,15700,3680,20850,48000,37450,3835,48150,42250,1945,27950,44150,39550,7460,31600,102000,45200,11800,2770,27822,23150,15750,29600,101500,39700,30100,28950,19250,31700,3780,13700,14850,53200,61000,570,26300,5310,22100,52400,5800,65100,20850,5060,20800,48650,2200,43300,42350,20250,7720,26450,53900,15450,6050,25350,34300,5300,36500,52700,108000,51200,17900,8245,48200,23850,6170,57700,53600,29150,8110,15450,25000,47250,14600,47621,17400,50381,9630,14750,20450,51100,30000,8290,1270,3000,16300,20650,406000,21150,5840,1990,27350,4155,17700,20050,4220,66000,18350,8010,9000,9520,14000,6020,43140,42200,25200,15250,9020,13850,35000,2950,618,13350,26700,15550,7910,9680,136500,7600,44550,15450,13250,8640,19350,22100,329500,4785,23850,4945,73600,19450,70900,36950,36000,3525,35500,6680,92600,3420,31050,6017,NA,10800,27300,16400,46000,7570,10150,6870,22500,36300,4710,4080,7390,74200,34350,35500,31950,20150,37300,16150,16150,70700,16200,24650,9930,17150,31892,16800,NA,7200,3067,24300,15150,6660,40000,25250,2265,23300,25600,12250,23900,7490,88800,29900,13650,14200,7480,14250,9100,84300,16800,38000,9910,11750,14750,15750,16750,26100,22350,47850,21700,12950,5090,2475,50800,7810,3015,25950,9100,5750,1520,8420,10650,2705,9650,1825,14700,19250,17950,8650,28600,77900,11350,16200,1170,26375,6150,41600,424500,23600,8590,22350,57800,8370,28950,4165,6000,9680,5320,10300,9810,580,9740,19000,10550,29700,1920,4890,8650,5540,75600,28300,16100,917,3510,7300,15041,18300,10050,11200,4780,2935,32800,9890,16250,6540,35600,29550,3480,32911,168000,7480,67800,1660,35350,12550,8170,18150,9320,59100,35650,37900,1765,51100,29200,15200,5640,4190,2660,11100,56400,2505,7900,11200,23600,2555,37800,9970,17500,7020,45450,34000,18400,9790,8010,9550,11400,32200,31650,14200,3420,9490,14700,43550,4875,4580,18600,3500,6960,38450,15000,11350,37750,2710,149000,15300,15300,57700,10750,7180,17800,11700,25900,24200,22763,22300,7180,12950,24600,8400,22050,6750,9980,2170,17450,9500,2630,23450,9550,2500,2705,5090,13150,1035,14000,16100,7520,4065,26800,4960,2230,16400,55000,9480,7700,37950,16000,5220,104500,1505,6710,5640,18450,377,9270,18450,34750,3480,3050,7360,13250,9430,15500,2095,12200,17600,7100,82800,17100,9760,8010,11900,8690,12400,21750,30000,11200,8610,3320,15000,19350,10900,23900,4670,19200,24150,9870,2510,4700,26950,5913,6840,36400,19100,8870,7330,6190,2680,4720,3460,32300,7560,31800,54000,5940,12250,7860,3325,858,3715,7480,12400,6410,26900,30900,2310,107500,10250,21250,NA,15550,19350,67900,11050,3155,4785,3155,8200,996,2255,5540,71250,20100,10600,4400,1785,45450,2925,2440,5470,4985,2190,30850,2865,15350,15650,6230,6430,2215,8390,11050,10850,11650,27750,10900,9260,22400,12100,12300,11450,6150,17350,8530,14600,28700,5350,37200,7010,8660,61300,4440,4980,12650,4315,2705,6690,19250,16550,7520,3990,18700,3860,5500,1215,4500,2555,7480,17550,898,2645,28800,4250,7850,8000,6250,17450,7740,3290,7750,8040,72000,29750,9210,5020,10600,1850,1620,7290,520,8280,15500,789,6500,5630,10250,4950,11850,7810,1515,10300,4360,1945,4270,12400,2620,14800,1890,8570,141500,9490,60900,8030,4155,3290,12300,3410,8000,12350,8620,19350,20200,10050,6850,3360,15000,8070,12800,997,46950,9220,10000,6660,28364,10750,4365,18250,3850,33800,6730,5390,12250,6810,1250,3650,4885,15950,1880,10500,208,19700,5500,887,8630,10200,12250,10400,6800,2495,11100,12850,4270,6620,997,1450,2220,1000,26350,11500,6340,6530,8640,11700,2560,2615,2670,NA,5660,5980,6010,234000,30100,2460,4025,10750,12750,18500,7683,2860,19400,1575,1490,5330,3685,11750,24300,5520,2195,1950,8180,3695,10450,2885,2235,8990,12250,3130,5340,3275,8200,5510,25800,2585,7000,8880,3415,12050,8560,1055,6300,12750,11650,1700,57600,1510,19000,10700,13550,6690,78700,13800,43200,6120,18400,1245,20150,1880,13750,4255,13950,3020,13450,1155,5110,16150,11450,6060,861,4950,4975,1520,1760,6090,7860,1295,7450,8880,2525,812,3885,7080,8320,8424,3175,13950,19550,5130,511,2030,4430,9050,1640,1035,4925,7990,1850,2640,4025,2420,6120,3440,1810,3480,14100,8340,5540,2080,8910,2055,1650,5130,9330,3960,7780,12000,18250,967,1080,5060,1485,3525,2840,5730,21100,16450,29400,5180,1000,9000,8610,12950,4465,36700,230,1070,1145,5570,1445,3810,8140,11650,4480,15800,4365,11500,1725,10450,4595,1985,1670,12400,1120,1445,2965,4780,3075,3240,10200,6270,8143,88800,6550,5840,7720,8040,7780,9070,1050,659,21300,8200,39650,11100,2795,5690,660,2135,8000,7860,1120,13950,9430,NA,3050,2805,15900,5730,1265,9460,8080,2915,143,14800,3870,2445,NA,8600,7460,903,6430,12650,3260,7760,11100,3820,12350,4085,1550,6560,4575,3490,7930,3025,9220,12600,3130,5210,5300,4130,1480,5890,8030,1580,12850,11350,2025,12719,4005,2355,2185,3790,4315,4450,3010,2770,3510,4270,13850,14500,7970,3330,16000,16200,2430,8390,12250,19400,22150,5230,21550,8390,1315,2850,5080,495,3100,4810,6390,948,5490,6700,4820,7490,2460,6810,5470,11800,17000,10700,1055,2770,588,4830,3520,26800,7810,3020,5280,17050,6630,855,2260,6560,14500,16350,3103,2780,2160,23450,6000,6870,1685,82800,670,11500,10500,1900,6600,5240,657,999,4850,2400,15850,2485,10800,8190,1215,1170,9690,2870,7700,1840,2220,1420,5400,934,2560,4220,7420,5190,1495,4825,15750,968,4805,1365,2155,7200,43900,7660,2510,8520,17300,2695,2220,11700,2085,681,6150,11124,2480,1850,2045,1975,41450,3990,71000,45900,4650,4875,40950,4655,9620,17150,5410,6380,1645,2295,2150,1690,3080,2765,8500,7330,1355,1890,2535,3455,2920,1645,4145,6190,7620,6950,3805,3980,24100,1070,2810,1485,4690,3325,9580,38000,1360,10950,2980,14700,1160,1145,4745,1970,3205,1980,35900,2180,1450,8400,3135,3070,2670,1375,3190,2780,7420,4540,4810,2215,2770,3540,7700,7430,2990,100500,6210,7660,1310,7120,5090,147500,3990,4550,5330,3580,6500,14700,6170,14150,4505,2895,1490,8900,3275,4305,8330,8940,2195,8180,4510,16850,5150,1900,5500,7700,3110,3545,538,6050,3055,6010,1990,1805,1635,3065,1845,7210,8820,4305,2100,8990,1270,2040,3375,1795,3780,267,4565,1995,732,4315,3775,15200,1200,1840,4170,11650,5760,7000,3900,23550,1230,4315,6780,2855,5373,28750,3110,7760,1565,1100,10150,2720,3085,8090,7480,1770,NA,10500,8400,6630,1075,12800,9710,1170,12000,6970,6540,1815,4865,4655,2575,2725,3430,4480,4305,18050,7124,2045,19350,1615,9245,12700,1760,6390,4620,2855,2185,7240,5370,4640,4800,2250,7070,5420,7230,2155,1225,2000,1120,2870,32250,14624,10600,7690,1230,6040,7630,5940,6600,960,1215,3515,8080,4595,7730,7380,471,2915,4245,20600,6350,26950,2730,2115,7010,846,2930,3030,1905,3610,3675,1810,9970,5330,2475,4260,10500,1970,9100,10450,1170,960,8050,15000,5340,7500,5200,4035,8010,865,2375,3060,2645,7070,3365,2760,2755,10700,5660,4405,5940,3220,1750,2210,100500,980,2835,2795,2995,695,7810,2040,1635,2300,8320,2970,7590,2815,5230,5110,7930,733,717,2150,3785,6230,1415,3485,1805,5220,1300,10600,6110,1160,4105,4370,2070,4075,4260,7090,5730,283,4580,5500,2765,2240,7810,3100,3645,1185,18250,3695,1475,1395,3355,3760,7960,3750,2620,5780,1195,8390,1460,4225,2320,6350,5590,4935,8090,3430,2060,15900,8510,7830,2270,1430,21800,3800,1835,1415,1360,2480,57400,4335,4360,7050,7650,8499,2275,4830,4500,3305,4690,6010,4375,3210,2630,13450,3820,9360,5920,8050,4020,1300,3535,18750,2310,5810,4545,1750,10600,3710,378,2935,1920,16000,5840,2000,4280,1600,891,2210,63500,4441,1135,2180,5720,1765,5120,2160,2665,2370,4300,13300,4000,1425,1210,3780,16000,4215,5140,2560,1320,4200,8040,5440,615,2759,921,2579,1590,1290,906,3025,1835,3945,4490,1565,3875,3055,5050,1020,2105,2115,374,6070,8030,5010,4030,3305,5570,2345,5630,2235,6250,2560,10250,6720,997,1245,2395,19150,4445,1325,2955,1400,7010,6450,2525,3175,1155,2250,11850,2585,5430,4165,1397,4865,6470,3575,3765,5640,5190,1080,9890,2445,4880,4805,2590,2135,5940,161,3845,2180,787,7210,4470,14200,1090,1565,3330,4325,5010,869,1350,2070,4155,1615,2715,6710,10300,1655,5150,7450,6560,4906,2915,1575,1395,917,7380,4525,8310,5980,4400,3590,4160,2915,633,1895,433,8650,1755,6640,761,1720,10200,4300,2035,4385,5920,1975,597,1735,1430,5160,1925,631,1205,2485,1275,2475,1830,1215,970,3905,1360,1365,2100,274,1235,4560,6280,2430,1525,10600,3700,2960,5390,3230,1970,1105,9450,3595,3990,1085,6700,1255,2525,3170,1490,1910,1640,6050,12800,739,7480,2245,1570,1890,2595,1655,4895,3415,839,12500,4760,8680,1105,8500,4085,1600,351,4225,643,1405,905,6180,3605,3330,7160,6040,1235,2430,1500,2990,5170,2010,2885,6310,10600,513,5530,6460,1225,3915,6040,367,1560,2325,675,4670,1860,2055,3375,3270,715,3845,5050,3815,7770,3310,2250,3010,1005,2925,1200,3540,3105,2020,6190,2770,2360,520,5440,3650,3250,1515,1290,1900,881,2055,2695,3000,3870,2620,1765,2615,307,3380,6510,2870,1375,929,2325,1200,3940,2330,3375,1575,4160,2795,2050,5410,3585,5360,3710,986,2220,497,3860,1955,4535,1335,2315,1600,2770,3080,1335,1175,2230,15550,3990,2640,5960,3050,4120,1785,11900,856,1245,7850,4500,639,2680,6720,1390,2095,16950,3914,3595,2150,1200,1870,5480,2925,18600,2355,1940,3530,3970,12205,7380,1980,2190,1645,1530,1710,496,1200,1425,1995,3440,2830,423,8790,495,1780,1370,11350,2780,3310,4785,3805,2895,1170,3510,2515,4585,4335,5720,833,1930,5620,3135,3080,880,5200,4885,1395,1145,1175,2095,1900,2860,1000,5810,1210,4945,1490,3680,4090,5290,2480,1005,3300,610,719,1955,1510,907,3505,2110,1995,6550,3335,4000,1800,985,690,688,5350,3150,1220,692,601,3785,2620,3285,1550,7000,318,3930,4465,20350,2280,9150,11750,200,2385,811,150,2450,2940,5640,1470,4610,5530,5430,1425,3570,303,914,3010,339,4395,2730,3250,2775,1875,2460,2870,6680,360,8800,636,2440,2175,2590,15650,3045,3090,545,2575,3755,21350,485,805,4450,2250,2630,2205,1560,445,3310,4350,3120,2700,58500,2570,598,1380,1610,2270,3575,3880,173,18300,1865,603,9080,466,6100,2745,753,743,970,475,818,3200,1345,701,1880,536,497,408,387,998,155 -"2019-12-12",53300,83400,175500,390000,120000,259500,300500,163330,1277000,235500,102500,48350,44200,239500,228500,27650,259500,45000,196500,74600,149500,194500,536000,95900,147500,75400,71700,249500,37600,120000,92700,123000,89200,423500,11800,78800,46119,221000,26900,89400,12100,30000,11100,13900,16050,147000,342000,7460,99500,7120,43550,39550,50400,105000,83900,31600,70100,130000,35350,33800,19500,252000,98200,134500,151900,289215,12750,130500,59500,33900,37400,48200,154500,37750,34750,18100,294500,37500,52700,90500,225927,159000,27750,24750,96000,5430,26900,192500,74200,218000,40750,35893,77600,31500,76300,7600,4370,50100,19400,28900,3735,28100,39100,28950,84000,286057,544000,19100,2275,70700,4830,46100,46250,82300,35100,18650,221000,111000,60700,173800,37150,372300,74500,24400,33600,38700,74200,17700,54500,132000,37150,141300,12250,43450,61900,65400,81600,15450,125000,86600,46650,34350,33000,67400,56500,233000,105200,21150,19500,89700,5870,14100,51000,35298,49100,103400,21700,659000,99100,46250,3295,14400,4085,7290,5390,5580,69400,49450,974000,8480,5440,6350,11850,10900,16650,44450,137500,11000,16600,5540,25400,38200,62600,13100,87668,49900,22000,33850,47450,32400,149500,13500,10500,21950,151300,14050,19800,80000,15250,13678,14050,57000,79400,43000,36600,18450,223500,17750,112500,8950,13850,26150,27200,101000,76500,19950,25700,34250,7940,22000,205500,10100,61000,5170,62200,14700,23300,31950,7280,87400,80400,14150,19500,86114,8090,120000,55800,6510,84900,28900,31450,19500,12350,82000,13150,152500,36600,32900,11650,4065,29600,22650,17050,25250,11050,71800,10400,54200,21250,36250,36900,33350,48900,35600,25450,23550,15600,3565,21750,48000,37950,3920,49150,41800,1950,28100,44750,40000,7510,31450,105500,45250,11950,2800,28211,22950,15750,28850,102000,40450,31150,29100,19550,32500,3860,14000,15000,54300,60900,590,25700,5270,22050,52400,5930,65600,20450,5120,22250,49150,2205,43400,40600,20300,7940,26100,53300,15950,5940,25500,34100,5440,36400,53000,108500,51900,18200,8235,47500,24800,6300,58200,54500,29900,8100,14700,25100,47050,14750,48447,17550,51108,9810,15100,20050,53400,31050,8190,1270,3040,16350,20650,410500,20850,5940,2005,27000,4315,18450,19950,4295,66300,18450,8230,10000,9470,14100,6080,41620,43750,24400,15500,9200,14150,35300,2845,624,13650,26700,15750,8140,9790,136500,7860,44850,15750,13150,8710,19000,21700,334500,4850,24250,5100,69700,19750,71000,39150,36000,3700,35900,6850,93000,3390,30500,6066,NA,10750,28700,16600,46350,7460,10050,6850,22600,34100,4775,4175,7430,74700,34500,36050,30150,20400,38200,16300,16800,72000,17000,24950,9840,17600,32416,16850,NA,7030,3131,23650,15300,6590,39450,25050,2345,22800,25450,12250,23350,6990,86800,29900,13750,14450,7490,14000,9260,84700,16850,38050,9960,12500,15750,16100,17350,25850,22300,48350,21850,13000,5280,2495,50500,7960,3165,26850,9250,5840,1460,8440,10400,2830,9530,1875,15200,19200,18300,8910,29000,77900,11300,16300,1175,26131,6270,41750,422000,23450,8460,22300,58000,8380,28650,4260,6010,9710,5280,11350,9810,585,10000,18850,10900,29700,1985,4910,8690,5530,75700,28600,16050,915,3540,7270,15136,18500,10100,11200,4915,3010,32400,9900,16250,6350,35950,30250,3215,33496,170000,7540,67700,1665,36450,13050,8170,18200,9340,59300,35500,36650,1825,49900,29350,15000,5630,4220,2605,11050,56800,2535,7830,11550,23250,2725,37900,10250,17800,6990,46000,34200,18600,9860,7980,9420,11550,32300,31800,14250,3380,9540,14800,45000,4970,4430,18750,3505,7050,38650,14950,11400,38000,2725,146000,15150,16050,57800,10800,7390,18050,11700,26150,24550,23257,22850,7590,13100,25350,8400,28650,6700,10100,2205,17600,9700,2680,23700,9760,2520,2750,5070,12950,1045,14150,17700,7720,4170,25500,5080,2270,16400,55100,9400,7800,38950,15950,5220,105000,1520,6700,5660,18350,374,9270,18550,35750,3485,3260,7390,13250,9580,15550,2115,12450,18400,7100,82800,17050,9780,8080,11900,9000,12800,21250,31000,11100,8490,3365,15050,19200,11050,24200,4715,19300,24600,10400,2620,4675,28900,5913,6790,36650,19050,9160,7540,6390,2725,4850,3490,33500,7610,32400,53200,5990,12300,7810,3335,863,3700,7800,12400,6870,27300,30950,2425,106500,10350,21400,NA,15000,20000,68500,11400,3170,4765,3155,8320,1030,2280,5760,70660,20000,10850,4470,1800,45450,2920,2990,5540,5000,2015,31400,2845,15100,15850,6330,6450,2240,8320,11250,10750,11700,27200,10950,9180,22650,13000,12150,11550,6130,17550,8820,15100,29000,5370,37000,7230,8870,61500,4560,5070,12700,4475,2815,6800,19300,16900,7570,4000,19100,3835,5870,1220,4510,2590,7590,17550,924,2730,29100,4245,7800,7980,6240,17450,7740,3360,7460,8050,71500,29800,9340,5050,10600,1900,1715,7350,539,8360,15400,795,6550,5630,10400,4990,12550,7900,1560,10350,4375,1950,4310,12400,2625,15000,1920,8550,150000,9620,60800,7990,4245,3330,13400,3510,8030,12750,8560,20050,20600,9840,6880,3200,15050,8140,13050,1000,48950,9330,10000,6650,28412,11000,4465,18350,3860,34000,6910,5260,12200,6900,1325,3640,4835,15950,1870,10350,211,20000,5470,886,8620,10300,12450,10450,6660,2490,11000,12850,5080,6800,1010,1465,2245,1005,26650,11600,6390,6520,8730,11750,2585,2630,2665,NA,5680,5980,6060,233500,30100,2560,4085,11000,12500,18350,7537,2885,20650,1575,1500,5340,3675,11700,24600,5550,2185,1955,8180,3715,10550,2955,2270,9030,12250,3165,5330,3320,8280,5570,25850,2600,7030,8870,3555,12100,8790,1045,6420,13000,11800,1710,56900,1530,18950,10850,13500,6890,79100,13900,42500,6430,19650,1260,20050,1895,13750,4205,13900,3125,13550,1160,5180,16100,11500,6240,804,4930,4960,1515,1745,6070,7770,1300,7460,8490,2550,820,3930,7070,8250,8522,3250,14050,19400,5280,515,2060,4415,9140,1690,1050,4965,7960,1855,2705,4030,2505,6140,3440,1830,3515,14400,8390,5590,2100,8920,2070,1665,5130,9720,3930,7950,12000,17650,989,1090,5130,1455,3610,2825,5780,21050,16300,29350,5130,1015,9010,8660,13250,4385,36850,234,1070,1155,5570,1470,3890,8240,11700,4480,15650,4440,11550,1900,10450,4710,1985,1670,12400,1140,1455,3020,4820,3150,3290,10150,6390,8143,89000,6650,5850,7830,7300,7760,8930,1050,673,21450,8250,39850,11100,2875,5560,674,2140,8430,7900,1120,13900,9680,NA,3050,2850,16950,5770,1280,9520,8110,2945,144,14600,3910,2485,8790,8730,7470,900,6550,13100,3355,7820,11350,3765,12350,4120,1545,6690,4575,3530,8000,3060,9250,12550,3165,5380,5300,4195,1440,5890,7840,1525,12900,11450,2090,12856,4005,2360,2220,3840,4315,4550,3015,2775,3545,4290,13900,14600,8010,3385,15900,16850,2455,8400,12350,19400,21800,5250,21350,8500,1315,2840,5080,502,3075,4835,6380,967,5480,6460,4835,7550,2490,6950,5540,11950,17000,10650,1060,2765,592,4695,3655,27100,7890,3075,5360,17000,6770,855,2220,6660,14450,16500,3123,2770,2155,23650,6070,7050,1690,82800,691,11250,9960,1945,6680,5310,676,993,4885,2400,15650,2540,10600,8390,1245,1195,10050,2905,7700,1840,2210,1395,5380,937,2530,4275,7280,5270,1500,4915,15650,1020,4875,1385,2190,7220,44350,7780,2600,8710,17300,2730,2220,11900,2080,701,6170,11560,2525,1870,2100,2060,41250,4135,71300,45800,4675,4995,41900,4600,9700,17450,5430,6390,1465,2320,2165,1620,3185,2750,8560,7340,1335,1860,2680,3500,3000,1675,4285,6330,7690,6950,3800,4050,24450,1085,2855,1520,4700,3325,9760,38300,1385,11000,2980,14200,1170,1130,4770,1970,3170,1965,36200,2180,1455,8330,3180,3020,2715,1395,3085,2780,7420,4600,4810,2220,2680,3530,7920,7470,2990,102000,6280,7970,1320,7110,5190,146500,4020,4520,5350,3690,6570,14950,6520,14550,4485,2905,1490,9030,3295,4200,8330,8930,2195,8440,4620,16950,5200,1945,5500,7580,3125,3685,547,6280,3080,6080,1980,1815,1670,3205,1770,7230,8900,4380,2155,9090,1280,2035,3460,1790,3780,265,4650,2025,738,4335,3655,15700,1200,1870,4170,11650,5700,7050,3920,23800,1230,4440,6770,2850,5412,28750,3150,7750,1605,1100,10050,2725,3080,8090,7600,1770,NA,10700,8340,6750,1115,13050,9850,1175,12300,7160,6520,1815,4830,4785,2580,2730,3535,4545,4350,19100,7153,2180,19350,1625,9325,12900,1770,6100,4590,2885,2165,7220,5480,4680,4835,2255,7350,5420,7240,2190,1220,2070,1155,2880,32350,14649,11000,7820,1210,5870,7670,6030,6600,978,1405,3575,7990,4705,7210,7450,507,3010,4270,21750,6490,26950,2695,2205,7010,860,2930,3120,1915,3600,3665,1825,9990,5340,2475,4310,10600,1930,9130,10600,1195,984,8150,15200,5350,7490,5350,4045,7990,868,2365,3060,2630,7100,3400,2925,2760,10950,5910,4500,5950,3220,1780,2240,102000,944,2790,2820,3035,703,7920,2040,1635,2300,8580,2945,7750,2860,5300,5130,8200,734,747,2170,3940,6230,1420,3500,1760,5290,1340,10800,6130,1160,4155,4425,2050,4075,4320,7310,5600,319,4610,5510,2785,2235,7820,3085,3690,1180,16100,3700,1475,1390,3355,3750,7940,3815,2620,5830,1170,8460,1460,4250,2315,6300,5600,4900,8200,3470,2030,15700,8820,7900,2305,1430,21900,3910,1845,1420,1410,2520,57000,4440,4370,7190,7590,8499,2290,4740,4500,3305,4730,6150,4435,3240,2675,13400,3905,9290,6010,8110,4175,1310,3575,19950,2355,5810,4815,1740,11050,3730,371,2940,1935,16150,5900,2050,4380,1600,907,2255,63900,4315,1155,2270,5790,1770,5160,2045,2675,2395,4360,13300,4040,1435,1210,3805,16250,4220,5210,2580,1350,4205,8060,5480,639,2769,910,2613,1635,1290,899,3030,1805,3960,4700,1560,4000,3115,5140,1030,2090,2745,374,6200,8030,5040,4120,3305,5500,2345,5630,2265,6320,2705,10750,6760,1030,1255,2400,19400,4530,1540,3120,1390,7030,6440,2535,3130,1190,2260,11850,2670,5500,4210,1397,4890,6620,3565,3935,5860,5250,1090,9940,2445,5070,4885,2560,2150,6000,166,3990,2165,787,7110,4545,14200,1155,1580,3395,4360,5090,863,1340,2075,4105,1635,2725,6710,10400,1630,5220,7620,6590,4956,2900,1600,1420,917,7410,4635,8560,5920,4420,3590,4160,2990,643,1895,428,8610,1765,6920,759,1740,10250,4300,2015,4435,5930,1985,601,1680,1425,5160,1920,638,1220,2530,1285,2590,1830,1255,1040,3740,1355,1380,2150,282,1250,4540,6280,2420,1550,10600,3745,2980,5530,3270,1975,1110,9590,3680,4035,1085,6990,1255,2565,3240,1480,1915,1655,6100,13350,745,7560,2245,1625,1905,2685,1690,4890,3425,839,12650,4790,8710,1110,8500,4175,1520,351,4240,641,1415,915,6210,3695,3330,7090,6080,1225,2400,1615,2995,5290,1945,2880,6510,10550,519,5540,6570,1225,3945,6030,377,1595,2410,675,4740,1830,2150,3470,3280,712,3885,5210,3860,7900,3235,2250,3065,1030,2885,1155,3440,3110,1865,6200,2730,2860,528,5440,3720,3200,1535,1295,1925,944,2045,2700,3005,3850,2650,1750,2685,309,3370,6410,2860,1395,875,2365,1205,3960,2325,4100,1605,4210,2830,2035,5400,3590,5400,3735,975,2215,473,3800,2015,4625,1325,2330,1615,2770,3150,1345,1205,2305,15500,3975,2630,6000,3095,4120,1805,12100,874,1240,8100,4495,639,2720,6650,1455,2035,17400,3973,3660,2160,1220,1875,5490,2930,19200,2350,1950,3570,3935,12205,7300,2005,2245,1660,1580,1535,504,1255,1420,2090,3495,2845,423,8790,495,1785,1380,11450,2730,3470,4790,3790,2910,1205,3550,2515,4670,4410,5610,828,1930,5580,3125,3190,833,5540,4920,1410,1125,1210,2305,1920,2850,1000,5740,1245,4945,1490,3670,4095,5290,2510,1005,3315,610,714,1955,1515,914,3425,2150,1995,6850,3420,4160,1815,977,692,686,5380,3125,1200,710,599,3850,2700,3425,1600,7080,318,3875,4405,20350,2240,9160,11750,200,2440,813,150,2455,2960,5650,1495,4665,5680,5420,1425,3575,317,914,3300,342,4440,2880,3200,2790,1875,2390,2860,6680,370,8800,619,2430,2145,2570,15550,3050,3110,557,2630,3785,21350,485,805,4360,2295,2650,2215,1575,450,3470,4385,3085,2660,58700,2610,597,1410,1610,2285,3335,3885,177,18150,1845,604,9040,470,6100,2780,753,743,970,488,817,3155,1370,701,1950,536,501,408,387,998,155 -"2019-12-13",54700,87900,175500,396000,121000,260500,303000,164285,1246000,243000,104000,50000,45650,240500,229500,27650,258500,44450,199000,76200,151000,195500,538000,95800,148500,75100,72200,253000,38600,122500,92600,125000,90300,428000,12150,80500,46405,226000,26950,88900,12400,30650,11100,13900,15950,149000,342500,7720,98200,7150,43900,40000,51500,108500,85400,32300,71900,134500,36250,34100,19900,254000,96700,133000,153900,292162,13000,131500,58900,34300,38150,49800,155000,38750,34950,18700,291500,37850,54000,91600,225448,161000,28150,24850,96300,5660,27350,192000,74500,227000,40700,36777,79600,32000,78800,7870,4450,50700,19600,29900,3845,27200,39800,29700,83700,290922,550000,19350,2415,70700,4805,47050,47100,81700,35300,18500,215000,106500,62700,178800,37000,377700,77800,25100,34700,38200,75100,17850,54500,133500,36250,140900,12200,43500,63100,66600,81700,15550,126000,88600,47500,34800,32550,67900,57400,235000,106500,20900,19800,90500,5870,14150,50200,35726,49050,106100,22300,629000,101000,47450,3370,14250,4175,7470,5480,5470,69700,49950,994000,8440,5530,6410,11800,10750,17000,45400,140500,10950,16300,5660,25650,36850,62800,13300,87573,49900,22050,33600,48500,32550,147000,13500,10500,22400,154000,14400,19850,79700,15600,13774,14200,57600,80200,42500,37000,18800,224500,17800,112500,9110,13850,26900,27650,104000,76500,20300,26600,35000,7940,21700,203500,10200,61200,5170,62300,14450,23600,31500,7280,86100,79300,14250,19600,83834,8240,121500,57800,6560,86600,29350,32900,19150,12750,82900,13350,155000,36800,32950,12150,4170,30800,22850,17200,25450,10700,70000,10650,54300,20850,35550,37850,33500,49350,35750,26250,22500,15300,3550,22200,48100,39150,4105,48450,42000,1975,30350,43400,39700,7600,31600,107000,45450,12200,2855,27919,23750,16250,29000,98800,41000,31850,28750,20150,33200,3975,14300,15250,54700,62200,591,26600,5430,22200,52000,5990,64800,20700,5300,23800,49350,2220,43750,40550,20650,7940,26450,54300,15500,5980,25450,33400,5450,36250,53100,109000,52400,18050,8560,48850,24800,6930,59900,54300,30200,8550,14300,25200,47600,14800,48982,18200,50835,9940,15350,20500,52500,32150,8300,1385,3030,16600,21000,411000,20550,6020,2055,28050,4585,19100,19950,4260,66200,18650,8280,9900,9440,13950,6270,41299,43650,22800,16150,9290,15350,34500,2775,621,15050,26850,15850,8150,9830,146500,7810,44700,16400,13600,8610,18600,21950,334500,4865,24950,5150,67300,19900,70500,39850,36200,3720,35700,7110,93300,3380,30650,6027,NA,11300,28900,16700,46900,7410,10100,6850,22650,32250,4860,4180,7590,73000,34900,36500,30250,20800,38350,16350,18150,73400,16500,26000,9880,18850,33179,17000,NA,7230,3286,23950,15550,6580,39900,25850,2370,22650,26500,12350,24650,7060,86200,29850,13850,14750,7580,13600,9440,85200,16750,37700,10200,13700,16800,16400,17450,26600,22700,47500,21850,13050,5530,2565,52000,8050,3175,27700,9000,5990,1495,8230,10800,2815,9320,1995,15200,19000,17400,8860,29000,78300,11000,15850,1200,25791,6280,42300,417500,24100,8580,22750,59000,8360,28200,4260,6040,9850,5340,12000,10000,602,10850,19300,11000,29650,2005,4970,8810,5620,77500,28750,16050,929,3615,7330,15088,18600,10450,11950,4925,3225,32200,10100,16200,6400,36900,30300,3210,33350,167500,7610,68400,1665,36200,13350,8160,17900,10900,59000,36200,37050,1825,51500,29700,15350,5700,4225,2665,10750,56000,2540,8050,11400,23350,2735,37200,10050,17800,7140,45850,33800,19100,9760,7930,9470,11500,34100,33900,14500,3415,9760,15100,43600,4980,4440,19200,3565,7060,38650,15000,11350,38400,2735,145000,15250,16200,58200,10800,7800,18300,11700,25850,25700,23306,23000,7880,13250,25650,8320,26950,6700,10550,2300,17500,10150,2690,23850,9730,2535,2765,5090,12800,1060,15200,18450,7660,4190,26400,5190,2310,16300,55200,9450,7860,37900,15550,5230,103500,1535,6620,5680,20500,385,9410,18600,37000,3730,3480,7610,13800,9610,15650,2115,12550,18750,7140,83100,17300,9650,8190,12100,8980,12750,21450,31400,11300,8640,3385,15050,19300,11500,24100,4770,18950,24700,10450,2590,4740,30300,5855,6930,36700,19400,9100,7500,6420,2790,4890,3485,33850,7710,32400,51500,5870,12150,7840,3380,872,3650,7900,12500,6790,27550,30700,2470,105500,10400,21400,NA,16850,19900,70100,11850,3190,4745,3150,8380,1035,2300,5770,70955,20200,10300,4360,1790,46200,2920,2480,5600,5220,2010,31200,2840,15700,15600,6320,6510,2265,8560,11050,10900,11700,27100,10950,9220,22750,13200,12100,11450,6130,17750,9030,15300,29150,5420,37800,7190,8840,61900,4685,5340,12850,4700,2845,7070,20850,17300,7670,4025,19550,3875,5700,1235,4520,2675,7600,17500,922,2820,29050,4375,7750,7900,6660,17400,7740,3425,7110,8170,71800,31650,9440,5070,10600,1940,1660,7470,544,8570,15350,798,6740,6050,10500,5150,12600,8050,1560,10500,4400,1980,4420,12300,2620,15150,1915,8880,150000,9900,61300,8000,4360,3425,12600,3505,8030,12650,8700,21100,20800,9720,6750,3265,15250,8140,13350,1010,47100,9900,9810,6750,28173,11400,4485,18450,3975,33250,7090,5320,12150,7570,1295,3625,4815,16100,1955,10400,216,19650,5720,907,8950,10800,12600,10600,6840,2455,11400,13450,5210,6850,1010,1475,2245,950,26950,12100,6650,6510,8750,11750,2610,2640,2700,NA,5670,5980,6130,234500,30200,2520,4265,11100,14350,18350,7731,3140,19900,1585,1520,5340,3690,12300,25200,5590,2175,1990,8260,3735,10550,3050,2330,9220,12250,3215,5300,3405,8330,5580,25800,2600,7080,8850,3550,12300,8860,1055,6450,12950,11600,1740,56800,1525,19050,11350,14050,7170,79600,13750,42500,6530,19850,1335,20050,1915,13950,4165,13950,3135,13600,1195,5230,16150,11800,6330,771,4860,4975,1580,1760,6100,7770,1305,7560,8560,2635,828,3950,7150,8020,8679,3240,13400,19650,5270,517,2070,4765,9170,1720,1060,4930,8020,1875,2715,4075,2630,6690,3605,1885,3675,16350,8450,5810,2085,8870,2085,1680,5150,10050,4100,7720,12200,16300,1005,1090,5180,1655,3610,2840,5810,20950,16350,29300,5160,1025,9010,9230,13250,4420,32350,247,1080,1150,5640,1465,3975,8290,12050,4480,15700,4480,11500,1935,10450,4845,2055,1700,12550,1140,1480,3110,4770,3235,3310,10350,6380,8153,88700,6730,5890,7760,6440,7710,9090,1025,674,21950,8570,39700,11200,2860,5960,683,2150,8020,7890,1140,13850,9810,NA,3025,2875,17050,6020,1270,9740,8060,2990,150,14650,3895,2540,8330,9140,7310,904,6570,12100,3590,7890,11400,3760,12300,4150,1550,6660,5030,3540,8190,3130,9300,12650,3320,5970,5300,4180,1435,5890,8080,1505,12700,11550,2075,13131,4000,2410,2250,3860,4360,4550,3050,2830,3620,4335,13850,14650,8040,3395,16150,17600,2460,8380,12550,19350,22000,5260,21600,8450,1315,2840,5120,507,3255,4840,6530,1005,5510,6560,4840,7600,2515,6970,5470,12050,16850,10800,1075,2775,617,4715,3670,27350,8150,3085,5650,17600,6820,858,2205,6540,14700,16750,3153,2795,2190,23850,6200,7130,1715,82900,709,11450,9780,1970,6670,5220,694,977,5010,2330,15500,2595,10700,8540,1260,1175,10150,2950,7730,1850,2250,1380,5400,956,2570,4285,7410,5270,1495,4890,15700,1020,4865,1390,2210,7250,44050,7780,2605,8920,17300,2770,2220,11750,2155,702,6150,11608,2595,1855,2090,2075,41250,4135,71200,45550,4670,5630,42200,4590,9820,17450,5490,6450,1450,2370,2180,1660,3160,2800,8690,7330,1370,1875,2725,3510,3030,1680,4330,6380,7640,7020,3840,4130,24250,1120,2865,1510,4880,3435,9600,38350,1385,11350,2980,13800,1160,1160,4810,1940,3200,2040,36400,2205,1500,8520,3250,3140,2750,1390,3215,2780,7420,4620,4840,2250,2615,3610,7900,7600,2990,100000,6280,8000,1340,7190,5280,146500,4170,4575,5520,3690,6700,15600,6510,14800,4440,2985,1530,9090,3375,4245,8340,9110,2195,8440,4660,17000,5270,2010,5500,7670,3195,3580,554,6390,3195,5940,1970,1830,1700,3240,1765,7190,9040,4430,2190,9200,1300,2060,3480,1800,3780,267,4805,2045,744,4520,3740,15700,1200,1870,4170,11700,5920,7260,4000,24000,1245,5090,6850,2835,5431,28750,3205,7780,1590,1100,10350,2745,3125,8090,7850,1770,NA,10900,8420,6820,1065,13350,9980,1180,12250,7300,6740,1815,4845,4840,2580,2740,3565,4625,4420,18700,7252,2830,19500,1645,9265,15550,1885,6100,4620,2885,2220,7440,5490,4780,4895,2295,7250,5420,7300,2175,1220,2110,1160,2880,32200,15100,11050,8000,1420,5880,7900,6130,6640,989,1430,3800,8050,4685,7200,7630,506,2995,4265,21700,6420,27100,2895,2270,7010,870,2890,3140,1935,3610,3685,1985,10050,5370,2540,4390,10800,1915,9820,10800,1195,991,8130,15250,5390,7260,5220,4115,7910,870,2380,3060,2685,7000,3470,2810,2795,10650,5910,4545,5980,3220,1995,2255,103000,955,2865,2880,2990,702,8090,2020,1635,2290,8780,2965,7800,2960,5440,5300,8320,739,744,2230,3930,6300,1460,3540,1695,5340,1355,10900,6160,1160,4190,4470,2080,4075,4330,7490,5680,297,4665,5510,2840,2285,7690,3150,3780,1200,16650,3710,1490,1365,3405,3820,8040,3885,2650,6700,1235,8670,1460,4290,2335,6460,5560,4920,8220,3450,2070,15950,9430,8000,2365,1435,21950,3965,1855,1425,1415,2610,55900,4420,4375,7290,7580,8546,2340,4695,4450,3390,4690,6140,5100,3240,2670,13600,3905,9910,5960,8150,4145,1320,3640,19750,2360,5720,4900,1740,11500,3800,376,2995,1935,16100,5980,2045,4335,1620,939,2265,63500,4451,1180,2315,5830,1725,5200,2010,2680,2485,4285,13100,4020,1435,1210,3900,16250,4290,5250,2580,1415,4250,8220,5630,653,2831,933,2589,1625,1335,960,3050,1760,4010,4805,1565,3990,3185,5250,1040,2110,3565,380,6180,8110,5030,4120,3330,5380,2335,5630,2315,6420,2760,10850,6850,1030,1269,2415,19750,4595,1405,3185,1395,7330,6700,2590,3200,1210,2275,11750,2800,5500,4305,1425,4935,6690,3585,3850,5800,5400,1090,10200,2310,5110,4940,2620,2180,6080,172,3970,2200,787,7160,4580,14200,1140,1590,3485,4365,5320,880,1355,2155,4140,1655,2665,7130,10350,1635,5210,7700,6650,5056,2930,1635,1470,917,7560,4935,8670,6120,4445,3590,4070,2985,661,1970,435,8670,1770,6920,800,1775,10300,4360,2040,4435,5920,2015,599,1745,1505,5140,1955,645,1195,2525,1285,2590,1925,1290,1060,3910,1375,1435,2170,294,1275,4575,6280,2390,1585,10650,3805,2995,5450,3375,1965,1105,10100,3715,3950,1085,5920,1260,2620,3265,1485,1955,1695,6110,15300,747,7880,2245,1650,1940,2735,1740,4900,3450,839,12500,4710,8620,1120,8450,4120,1570,360,4250,642,1450,948,6320,3835,3330,6900,6150,1250,2540,1620,3025,5320,1900,2945,6520,10750,530,5530,6510,1225,3865,6030,387,1620,2455,683,4740,1775,2150,3520,3285,714,3900,5300,3875,7880,3260,2250,3120,1050,2880,1155,3535,3110,1900,6160,2780,2935,587,5400,3735,3195,1560,1295,2185,926,2050,2680,3260,3940,2670,1785,2700,321,3395,6430,2870,1415,933,2375,1220,3975,2330,5010,1610,4210,2945,2040,5510,3580,5400,3800,972,2220,457,3855,2060,4605,1360,2375,1690,2770,3200,1340,1210,2265,15500,3960,2620,6030,3120,4135,1805,11900,879,1240,8710,4520,639,2725,6670,1425,2075,17550,3953,3720,2185,1270,1945,5560,2915,19500,2345,1945,3525,3945,12205,7370,2050,2190,1660,1650,1480,512,1250,1440,2135,3580,2860,423,8810,495,1795,1410,11350,2725,3655,4940,3810,2965,1205,3575,2525,4705,4480,5680,837,1920,5640,3150,3125,855,5540,4945,1435,1135,1225,2310,1930,2915,1000,5760,1250,4945,1490,3735,4055,5310,2560,1010,3360,610,726,1985,1525,919,3425,2155,2000,6850,3385,4150,1880,965,692,707,5370,3190,1235,710,601,3875,2775,3410,1550,7170,320,3885,4450,20850,2250,9100,11750,199,2475,817,150,2465,2950,5980,1590,4790,5950,5380,1430,3620,321,914,3300,350,4310,2775,3255,2760,1915,2275,2875,6680,372,8810,626,2430,2165,2585,15650,3040,3115,560,2715,3750,21250,485,805,4335,2335,2665,2220,1590,451,3425,4390,3170,2695,57800,2635,609,1445,1625,2300,3400,3990,185,18100,1900,610,8840,469,6100,2810,753,716,1040,495,817,3130,1350,701,1780,536,501,408,387,998,155 -"2019-12-16",54700,88600,179500,395000,119000,260500,309000,162375,1272000,242500,104000,49050,44400,241500,233500,27450,260000,44450,196500,75800,151500,192500,542000,96000,148000,74700,72000,251000,37650,122000,94200,125000,90500,430000,11950,78200,45738,227000,27000,89300,12250,30250,11250,14200,16350,148000,343000,7600,98400,7140,43150,39500,51400,106500,85100,32100,71500,135000,37550,34350,19500,248000,94500,133000,155400,289706,12950,132000,56600,33450,38150,48700,154500,38250,34750,18750,285500,37800,52000,91000,224491,161500,27950,24200,95700,5740,27500,188200,74900,227500,40150,36384,77800,31000,78400,7740,4415,50700,19500,28950,3860,27300,39650,28950,82500,289949,548000,19500,2355,70600,4715,46150,47450,81100,34650,18550,216500,107000,64100,182100,36100,380600,78400,25100,35000,38250,77200,18050,54400,132000,36300,146600,12250,44000,63600,66500,81900,15600,126000,88200,47000,34600,33550,68400,56000,236500,104400,21050,19600,91200,5860,14250,50300,34821,49100,105500,23300,632000,99100,46600,3365,13850,4190,7390,5420,5560,71500,49300,997000,8390,5480,6450,12000,10600,17000,46150,142500,11200,16550,5600,25750,35350,62600,13100,87573,49650,22100,33400,48300,32450,147500,13450,10500,22500,152500,14150,20400,79800,15600,13630,13800,58400,79000,42100,36600,19150,221500,17600,113000,9160,13700,27000,27850,103000,76500,20050,26700,35100,7980,22200,202000,10350,60100,5130,62000,14700,23800,31500,7350,86000,78500,14400,19250,82843,8020,122000,57200,6460,84900,29500,32400,19100,12550,83000,13550,153500,35850,30450,13100,4160,31350,23250,17050,25450,10750,69700,10750,54300,20600,36850,38250,33400,49500,36150,25900,21750,15500,4040,22750,49100,38700,4095,48500,42050,1960,30550,43100,39000,7870,30600,107500,46250,12100,2860,28162,24100,16050,29100,100500,40550,32400,28800,20250,32700,4020,14100,15000,55400,62700,598,28050,5470,21950,52200,5950,64400,21400,5230,24150,49000,2215,43550,40500,20350,7970,26100,54600,15350,6040,25950,34200,5400,35850,53100,110000,52400,18500,8579,47900,23400,7370,61300,53700,30550,8450,14300,25200,47400,14950,49273,18200,50926,9830,15200,19850,51700,32950,8570,1355,3020,16850,21000,409000,21000,6310,2045,27750,4500,19150,20000,4180,63200,19550,8350,9270,9560,14150,6200,42820,44300,22100,17300,9180,15350,34550,2815,624,14950,27050,15800,8200,9800,148000,7860,44500,16300,13350,8750,19050,22000,334500,4800,24950,5190,65100,20250,70500,40300,36150,3720,35750,7150,94400,3385,30600,6104,NA,11700,27700,16750,46300,7500,10200,6950,22450,33200,4960,4180,7570,73700,35400,35500,29850,20500,38200,16150,18500,72000,17000,26150,10050,19950,32655,16900,NA,7680,3417,23950,15500,6520,39800,25000,2340,23350,26950,12400,24200,7090,83700,29700,14000,14900,7660,13200,9380,85600,16850,40500,10150,13750,16900,17850,17800,26450,22650,47550,21650,13150,5470,2450,50600,8170,3120,28000,9280,5860,1470,8240,10600,2745,9220,2145,15200,19200,18200,8910,29000,78900,11000,16450,1250,25547,6250,42300,422500,24100,8560,22800,58000,8430,28400,4260,6120,9990,5490,12700,10050,602,11600,19250,10600,29500,2000,4805,8780,5650,76700,28800,16000,944,3610,7350,15184,18550,10600,11700,4795,3340,32550,9990,15850,6470,37500,31200,3160,33789,169000,7750,68500,1720,35550,13250,8160,18050,11150,59000,36650,36800,1795,51400,29950,15250,5680,4230,2780,11000,56200,2515,7970,11450,23250,2650,36450,10200,17800,7070,46250,34000,19150,9680,8030,9420,11400,33500,33300,14500,3420,9680,15200,42650,5140,4490,18250,3550,7020,38350,14950,11400,38700,2725,145500,15200,15700,58600,11000,7720,18200,11650,25550,26950,23109,22900,8030,13550,25950,8410,26900,6710,10450,2300,17300,10300,2820,24500,9670,2535,2865,5070,12950,1075,14950,18400,7660,4370,26350,5350,2320,16150,55300,9550,8010,37550,15450,5190,106000,1515,6580,5670,20800,387,9320,18850,36000,3835,3390,7620,15400,9570,15650,2130,12150,18950,7180,82300,17250,9620,8020,12150,8870,12600,21600,29700,11300,8000,3410,15000,19300,11600,23700,4810,18850,25350,10600,2565,4790,30150,5942,7290,35400,19600,9140,7690,6490,2885,4890,3500,33950,7740,31100,53200,5910,11950,8000,3375,867,3615,8080,12650,6820,28250,30550,2530,105000,10300,21350,NA,16100,19700,69800,11950,3205,4785,3130,8380,1045,2320,5740,71545,20250,10100,4450,1800,46100,2895,2480,5700,5250,1910,30900,2865,16650,15450,6360,6610,2260,8560,10950,10950,11850,26500,10950,9220,22750,13200,12050,11600,6270,17600,9190,15500,29250,5560,37500,7200,8730,61400,4610,5470,13000,4765,2855,7030,20600,17450,7670,4020,19750,3850,5900,1270,4420,2650,7570,17500,912,2865,29050,4400,7840,7750,7160,17550,7740,3520,6950,8220,71800,31700,9650,5070,10700,1940,1670,7500,539,8540,15700,797,6800,5880,10500,5200,12500,8010,1555,10600,4395,1995,4420,12150,2710,15050,1905,8700,148500,9720,61100,8160,4250,3405,12500,3480,7980,12800,9100,22250,20950,9940,6780,3425,15550,8230,13500,1025,48000,10000,9970,6770,28126,11850,4395,18650,4395,33600,7060,5540,12200,7470,1295,3635,4855,16050,1920,10500,213,19800,5700,928,9050,10700,12950,10650,6800,2460,11350,13700,5300,6820,1005,1475,2275,914,27500,12100,6450,6580,8720,12150,2665,2620,2745,NA,5760,5980,6150,234500,30250,2470,4305,11150,14250,19300,7586,3130,19700,1595,1470,5360,3695,12150,26250,5570,2180,1945,8350,3765,10700,2980,2440,9500,12350,3225,5350,3405,8280,5590,25850,2590,7330,8850,3500,12300,9030,1065,6480,12950,11850,1740,57400,1530,19250,11600,13950,7660,79500,14300,42500,6350,19350,1345,19900,1950,13850,4030,13850,3095,13600,1210,5150,16100,12000,6780,780,4880,5020,1585,1750,6100,8020,1300,7470,8700,2640,816,4040,7200,8060,8807,3205,13200,19750,5310,518,2075,4800,9920,1830,1060,4930,7970,1880,2715,4065,2950,6500,3555,1970,3680,16600,8500,5750,2075,8800,2090,1720,5250,10350,4015,7500,12600,16000,1010,1095,5320,1650,3795,2815,5750,20750,17000,29400,5110,1020,10650,9990,13300,4380,30850,238,1075,1150,5590,1580,3945,8340,12150,4480,16150,4375,11550,2005,10600,4920,2110,1710,11900,1125,1515,3125,4810,3090,3355,10100,7000,8241,89400,6860,5890,7760,6580,7520,9100,1005,671,21700,8640,39600,11250,2900,6000,677,2170,7500,7880,1130,13550,9840,NA,3050,2910,17150,6010,1290,9710,8130,3000,146,14850,3900,2580,8210,9270,7130,900,6580,11600,3485,7900,11250,3760,11850,4185,1545,6580,5010,3515,8100,3080,9880,12650,3405,5960,5320,4180,1475,5910,8350,1510,12850,11550,2085,12993,4005,2415,2260,3885,4400,4560,3100,2865,3625,4340,13950,14600,7950,3390,16200,16800,2465,8210,12400,20100,21850,5260,22250,8440,1315,2840,5130,500,3400,4850,6600,1000,5430,6500,4850,7620,2505,6930,5630,11950,17200,10950,1110,2770,622,4495,3780,27500,8050,3090,5670,17600,6880,859,2150,6870,14750,16900,3220,2815,2175,23600,6090,7070,1715,83000,739,11300,9770,1975,6660,5010,714,974,4615,2310,15450,2555,10550,8620,1250,1170,10050,2885,9240,2030,2250,1370,5380,999,2630,4320,7430,5250,1455,4870,15750,1015,4880,1370,2210,7250,44350,7850,2625,9430,17450,2765,2220,11600,2115,697,6140,11463,2610,1935,2140,2055,41300,4140,71200,46250,4715,5830,41950,4585,9690,17400,5480,6510,1460,2365,2200,1640,3115,2870,8730,7320,1380,1940,2760,3525,2940,1680,4290,6350,7700,7030,3860,4130,24450,1125,2915,1515,5040,3445,9630,38050,1385,11300,2980,13800,1180,1230,4855,2015,3220,2000,36200,2205,1520,8440,3260,3170,2765,1415,3260,2780,7410,4650,4890,2230,2720,3665,7970,7720,2990,99100,6680,8000,1335,7170,5260,148500,4285,4630,5510,3705,6820,16200,6550,14750,4500,3000,1570,9120,3360,4400,8310,9550,2195,8250,4920,16900,5300,2025,5500,7750,3280,3560,546,6510,3190,5690,2050,1830,1700,3280,1760,7200,9180,4455,2170,9200,1305,2145,3500,1800,3780,260,4815,2060,749,4530,3745,15700,1195,1945,4170,11700,5850,7240,3965,24000,1255,5230,6880,2895,5402,28750,3195,7780,1610,1100,10450,2730,3130,8090,7950,1770,NA,10950,8430,6780,1055,13500,9880,1190,12350,7300,6740,1815,5240,4835,2560,2745,3605,4625,4430,18550,7272,3675,19250,1650,9473,15150,1930,6060,4605,2900,2245,7330,5550,4825,4815,2300,7310,5420,7380,2170,1215,2090,1175,2945,32150,15100,11000,8150,1175,5960,7920,6220,6640,988,1405,3805,8060,4685,7250,8600,511,3410,4255,21550,6420,27100,2900,2305,7010,888,2835,3180,1915,3660,3675,1990,10150,5400,2510,4400,10850,1910,10350,10650,1195,1010,8110,15200,5320,7200,5190,4135,7880,883,2350,3060,2650,7000,3480,2750,2855,10800,5920,4560,6070,3220,1915,2240,103500,945,2900,2870,2995,707,8070,2055,1635,2420,9040,3015,7760,2955,5250,5310,8220,744,744,2230,3960,6190,1465,3480,1725,5420,1390,11000,6160,1160,4200,4485,2130,4075,4370,7580,5680,300,4745,5500,2860,2255,7690,3050,3640,1420,16700,3695,1495,1370,3420,3810,8150,3960,2670,6820,1200,8670,1460,4325,2340,6400,5590,4945,8220,3485,2120,15900,10200,8020,2355,1450,22000,3870,1860,1470,1415,2600,56600,4260,4350,7360,7580,8518,2375,4745,4495,3380,4700,6100,5140,3215,2685,13850,3950,10900,6020,8150,4095,1310,3660,19900,2410,5960,4905,1750,11900,3770,370,3020,1940,16000,5980,2025,4295,1625,951,2265,63600,4189,1180,2300,5790,1715,5190,1985,2670,2495,4350,13500,4010,1425,1210,3880,16250,4375,5250,2605,1415,4260,8150,5670,683,2831,943,2647,1635,1345,951,3055,1810,4025,4865,1790,3940,3245,5180,1045,2180,3500,387,6110,8200,5050,4125,3335,5360,2355,5630,2330,6550,3080,10950,6680,1015,1293,2430,19600,4605,1385,3260,1390,7380,6990,2620,3200,1195,2290,11850,2780,5710,4340,1406,4915,6680,3610,3865,5760,5370,1100,10200,2410,5260,5090,2665,2160,6040,172,3905,2200,787,7140,4585,14250,1120,1600,3490,4355,5340,905,1335,2120,4070,1660,2680,6913,10400,1625,5260,7970,6480,5123,2935,1610,1445,917,7610,4975,8150,6080,4465,3590,4060,3000,665,1970,444,8610,1775,6950,825,1795,10200,4360,2090,4460,5900,2015,591,1705,1510,5150,2005,645,1195,2550,1300,2575,1935,1290,1055,3910,1375,1385,2215,295,1245,4600,6280,2390,1585,10650,3820,2985,5530,3380,1965,1115,9790,3710,4100,1085,5660,1245,2665,3275,1520,1940,1695,6130,14500,753,8900,2250,1760,2030,2925,1685,4945,3450,839,12600,4735,8740,1130,8450,4150,1570,357,4300,685,1455,909,6340,3900,3330,6770,6150,1235,2525,1615,3045,5300,1885,2935,6570,10900,523,5590,6530,1225,3905,5820,382,1650,2470,664,4830,1775,2240,3550,3285,718,4000,5430,3965,7860,3245,2250,3100,1050,2900,1190,3450,4040,1715,6200,2800,2950,560,5380,3705,3245,1565,1285,2190,947,2050,2680,3250,3945,2655,1785,2710,324,3355,6440,2920,1455,989,2405,1225,3985,2305,4760,1650,4190,2970,2080,5830,3590,5390,3790,975,2215,447,3840,2060,4620,1375,2385,1705,2785,3200,1340,1225,2245,15500,3995,2600,5980,3060,4215,1805,12150,879,1245,8540,4555,639,2705,6710,1505,2050,17350,4130,3730,2175,1295,1980,5500,2935,19750,2350,1925,3515,3995,12254,7310,2010,2240,1705,1680,1510,527,1355,1475,2145,3540,2850,423,8800,495,1810,1405,10950,2790,3830,4940,3830,2995,1195,3555,2520,4710,4470,5620,833,1930,5620,3130,3105,904,5690,4990,1455,1105,1225,2620,1930,2895,1000,5720,1255,4945,1490,3700,4050,5420,2590,1030,3350,610,715,2015,1570,882,3445,2175,2000,6870,3400,4220,1865,1050,692,719,5390,3180,1190,716,602,3875,2880,3270,1535,7030,322,3770,4620,21250,2260,8970,11750,200,2470,817,150,2450,2960,6030,1635,4820,5860,5410,1450,3660,338,914,3300,351,4245,2825,3220,2745,1915,2385,2885,6680,363,9150,632,2460,2160,2585,15700,3050,3210,557,2730,3725,21550,485,805,4390,2425,2685,2210,1585,448,3390,4465,3190,2710,57500,2620,605,1435,1655,2340,3135,3990,180,18050,2065,606,8470,460,6100,2780,753,727,1050,503,820,3210,1380,701,1775,536,510,408,387,998,155 -"2019-12-17",56700,92800,180500,395000,122000,263500,305500,170971,1279000,247500,103000,47950,44350,240500,234500,27550,256500,44650,195000,76400,150500,194000,539000,96300,149000,74800,72400,251500,37500,119500,95500,125500,90700,431000,11850,80500,48502,228500,27200,89900,12250,30100,11250,14200,16350,146500,343500,7640,99600,7130,42450,40450,52100,105000,85400,32450,71900,136000,37950,34100,19000,249000,95900,131500,155900,289706,13100,131500,57600,33550,38350,49100,152500,38400,34350,18850,292000,38000,51300,89700,225927,160000,28050,24300,96900,5660,27850,189000,76500,232500,40500,36679,77200,30950,78500,7760,4455,49650,19600,28750,3890,27050,40550,28550,82600,293646,548000,19300,2370,68300,4585,46200,48800,83900,34600,18550,222500,106500,63600,190500,36150,390000,78300,25200,35700,39250,81400,17950,54500,131500,36050,159000,12200,44850,63800,66500,81900,15300,126000,86700,46500,34650,34500,69000,57900,234000,107600,21700,19300,93500,5930,14500,50100,36107,49300,103300,25800,642000,103000,46250,3360,14250,4125,7490,5350,5460,71700,49600,991000,8560,5450,6450,11700,10550,17150,45650,142000,10850,16150,5650,26300,36450,64800,13500,87764,50000,21700,34250,48350,31550,147500,13350,10050,22550,154500,14850,20900,79500,16850,13583,13950,60700,78200,42750,37050,19100,220000,17750,114500,9100,13500,26800,28400,104000,76500,20450,27050,35150,8160,22000,204000,10250,61500,5240,60900,14700,23550,30600,7370,86400,82600,14500,18900,84825,8190,121500,64000,6500,84800,29550,32400,18150,12600,84000,13550,155500,36000,30550,12400,4195,31100,23800,16900,25750,10650,69400,10850,54300,20950,37350,38900,32700,49400,36200,26200,21900,15400,4020,23200,48850,39050,4175,50000,42150,1985,30800,43200,39700,7780,29850,108000,46400,12150,2885,28114,24550,15950,30500,102500,40700,31700,29050,20350,33450,4180,14450,15050,55200,63200,600,28500,5480,22250,53200,5980,64800,21850,5670,24600,48900,2235,43850,41400,20450,8170,27600,54000,14900,6120,25500,34400,5310,35450,55100,112500,51900,18050,8588,48550,24200,7850,58200,54300,30650,8390,13900,25000,48350,15050,50537,18400,52654,9840,15300,19650,51000,32850,8150,1355,2980,16600,20950,413000,20900,6140,2065,28150,4700,21150,20050,4050,65100,19850,8010,9980,9650,14200,6250,42900,44100,22650,16550,8960,15850,34100,2890,624,15400,27250,16100,8180,9770,149000,7040,46100,16500,13900,8890,19400,22450,332500,4810,26800,5100,66000,21450,70800,43350,36250,3730,36050,7400,95400,3405,30550,6124,NA,11600,27850,16800,46300,7820,10450,6870,22450,32600,4955,4170,7580,73900,35750,35900,30200,20550,37100,16350,19150,71100,16950,26900,10100,21850,33132,17200,NA,7770,3477,23700,15550,6520,40150,24850,2380,23850,27050,12550,24800,6990,83500,29650,14100,14650,7640,14000,9430,86000,16750,40900,10050,14550,17000,17450,18150,26800,22950,48900,21750,13350,5600,2465,51400,8240,3175,28500,9140,5900,1440,8180,10650,2855,9310,2060,15350,19150,18850,8850,29050,78700,11250,16450,1300,25547,6060,42100,425000,25800,8590,23400,58200,8040,29350,4130,6090,10050,5430,13150,10100,601,11700,19200,10650,29500,2005,4715,8720,5640,77100,29750,15900,922,3680,7350,15136,18500,10500,12000,4715,3365,32700,10100,16050,6370,38200,31150,3125,34179,170500,7690,68800,1700,35600,13250,8160,18050,10750,59200,37350,37800,1935,53700,29650,15050,5600,4230,2675,10850,56100,2535,7810,11050,23500,2665,36500,10200,17800,7080,46750,33950,19300,9990,7850,9390,11450,34000,34000,14500,3415,9800,15500,43600,5220,4400,17950,3540,6960,38400,14900,11500,38700,2870,145500,15450,16800,59400,10850,7580,18050,11800,25900,27500,23652,24000,7930,15150,25600,8440,25050,6770,10350,2305,17750,10150,2800,24200,9900,2490,2855,5090,12900,1075,14750,18800,7590,4370,25300,5480,2300,16050,55500,9750,8170,37500,16250,5110,104000,1560,6550,5890,20000,388,9310,18800,35650,3765,3545,7560,15650,9470,15800,2145,12300,18400,7200,83000,17300,10100,7950,12300,8890,12750,21850,30550,11500,7880,3415,14950,19200,11850,23800,4820,19050,24950,10550,2415,4790,30000,5855,7170,35850,19600,9780,7700,6920,2830,4865,3470,33750,7820,30750,56800,5980,12300,7930,3365,865,3600,7910,12700,6900,28750,30750,2700,106500,10550,21200,NA,16850,19600,69400,12000,3185,4880,3145,8400,1155,2315,5720,70857,20200,10050,4320,1795,46350,2910,2370,5760,5400,2480,31500,2890,16650,15450,6490,6720,2260,8600,11000,10950,12050,26050,11000,9540,22750,13250,12100,11550,6220,17600,9040,15900,29100,5570,38100,7000,8690,61300,4575,5460,13150,5210,2850,7170,20200,17650,7680,4030,19800,3855,5880,1230,4430,2645,7500,18100,920,2785,29500,4400,7110,8070,7350,17650,7740,3530,7330,8300,72100,31350,9600,5000,10700,1935,1730,7570,541,8520,16900,850,6790,5760,10700,5180,12350,8090,1530,10500,4350,1975,4450,12300,2695,14950,1850,8880,143500,9630,61400,8270,4255,3370,12400,3480,8240,12700,9500,21450,20550,10000,6710,3370,15350,8210,13600,1020,48500,10000,9970,6880,28173,12050,4450,18950,4435,33950,7040,5510,12300,7620,1315,3605,4920,16100,1880,10600,215,20050,5790,936,9020,10850,12900,10700,6820,2465,11400,13550,5790,6970,999,1490,2285,904,28200,12150,6890,6620,8710,12100,2620,2625,2715,NA,5730,5980,6230,236000,30200,2340,4205,11300,14000,19250,7634,3440,20300,1585,1620,5350,3680,12000,26600,5600,2190,1940,8360,3770,10650,3035,2450,9350,12250,3230,5270,3475,8350,5580,25850,2650,7300,8960,3485,12350,9150,1075,6580,12950,12100,1735,57300,1555,19150,11150,13550,7630,79100,14350,42000,6420,18900,1340,19900,1925,14150,4035,13900,3060,13500,1260,5090,16150,11850,6930,764,4845,5080,1565,1710,6040,8090,1300,7450,8640,2635,816,4270,7750,8150,9111,3260,13550,19950,5420,519,2095,4800,9910,2195,1045,4930,7950,1845,2815,4050,3165,6600,3580,2055,3650,15400,8400,5750,2080,9020,2120,1740,5400,10700,3995,7500,12700,16000,1010,1085,5420,1670,3830,2715,6170,21700,17300,29450,5040,1015,10850,9980,13350,4385,32400,240,1070,1150,5570,1565,3860,8310,12000,4480,16100,4425,11450,1990,10600,4990,2135,1760,12050,1120,1480,3120,4745,3140,3395,9970,6900,8212,90200,6770,5990,7780,6630,7580,9110,1035,680,21650,8730,39700,11350,2705,5850,672,2145,7240,7870,1155,13950,9840,NA,3055,2950,16500,5870,1280,10100,8140,2960,148,15250,3935,2565,7880,9430,7270,904,6540,12200,3355,8080,11250,3785,11950,4155,1570,6530,4995,3540,8140,3080,10500,12850,3290,6110,5370,4145,1570,5900,7900,1505,12700,11600,2070,13222,3990,2445,2270,3865,4420,4610,3125,2865,3590,4295,13850,14600,8030,3400,16450,16900,2480,8080,12050,20000,21900,5260,21850,8600,1315,2835,5140,500,3395,4820,6790,1005,5470,6840,4815,7700,2505,6710,5580,12050,16850,11050,1090,2750,652,4655,3780,27150,8300,2985,5690,17450,6740,851,2100,6720,14650,16750,3217,2795,2170,23400,6090,7090,1680,84000,730,11250,9750,1965,6650,4925,928,970,4515,2325,14850,2615,10350,8590,1220,1175,10450,2880,9130,2065,2225,1365,5390,979,2615,4315,7270,5220,1455,4805,15800,1010,4775,1360,2230,7320,44100,7890,2735,9920,17400,2720,2220,12200,2200,690,6130,11947,2580,1900,2150,2010,40850,4075,71500,45750,4730,5870,41600,4510,10200,17350,5390,6560,1450,2470,2200,1705,3120,2830,8630,7310,1365,1910,2750,3540,2965,1665,4300,6270,8300,6910,3830,4030,24450,1120,2870,1540,5050,3355,9630,38350,1385,11600,2980,13800,1120,1205,4920,2200,3220,1980,36150,2150,1500,8530,3245,3240,2725,1420,3330,2780,7380,4500,4845,2235,2675,3670,8020,7870,2990,99800,6710,8000,1345,7000,5310,149000,4245,4570,5460,3610,6860,16350,6470,15000,4510,3000,1550,9130,3350,4315,8210,9500,2195,8160,4800,16950,5270,2010,5500,7630,3340,3505,541,6500,3180,5740,1940,1805,1695,3110,1680,7120,9170,4280,2135,9190,1300,2200,3485,1785,3780,261,4565,2025,754,4750,3845,15150,1200,1965,4170,11700,5660,7240,3985,24400,1235,5350,7110,2840,5480,28950,3160,7940,1645,1100,10550,2760,3190,8090,7760,1770,NA,11150,8440,6750,1035,13500,9920,1185,12150,7310,6620,1815,5700,4830,2615,2770,3615,4635,4430,17900,7331,3640,19250,1650,9592,15000,1960,6170,4620,2910,2245,7370,5550,4825,4740,2290,7480,5420,7330,2205,1205,2070,1160,3085,32050,15200,11050,8310,1450,5900,7960,6280,6650,992,1330,3930,8150,4660,7300,8680,533,3490,4290,21700,6190,27350,2745,2380,7010,883,2890,3165,1890,3550,3685,2180,10050,5400,2485,4360,10700,1925,9900,10650,1175,1000,8090,15150,5390,7530,5150,4105,7800,881,2365,3060,2650,7180,3410,2800,2820,11050,5840,4570,6080,3220,1855,2260,103000,1020,2840,2885,3000,712,8080,2020,1635,2335,9280,2990,7730,3000,5050,5280,8330,743,738,2155,3935,6080,1475,3430,1685,5500,1375,10900,6120,1160,4185,4490,2075,4075,4225,7690,5610,293,4745,5510,2890,2200,7890,3145,3675,1390,16600,3655,1485,1340,3415,3830,8100,3845,2700,6690,1190,8650,1460,4315,2320,6380,5570,4990,8050,3460,2145,15700,11550,8020,2350,1455,21900,3900,1825,1475,1405,2500,56300,4180,4380,7370,7590,8565,2345,4845,4480,3380,4730,5910,3775,3145,2695,13900,3825,11050,6040,8280,4210,1300,3655,19000,2365,6200,4715,1770,11800,3795,363,3050,1980,16000,5940,2045,4200,1635,945,2270,63200,4160,1200,2290,5730,1740,5170,2015,2695,2505,4380,14300,4035,1405,1210,3995,16100,4530,5250,2630,1610,4280,7940,5610,690,2817,950,2681,1715,1295,936,3030,1740,3935,4860,1825,3955,3220,5410,1015,2180,3030,387,6040,8170,5070,4130,3335,5300,2340,5630,2330,6480,2980,11400,6500,980,1293,2475,19600,4600,1345,3255,1415,7410,6980,2620,3190,1205,2295,12100,2805,6040,4330,1430,4865,6570,3600,3890,5580,5340,1105,10350,2410,5300,5040,2660,2140,6080,171,3950,2220,787,6960,4505,14400,1100,1640,3435,4355,5280,900,1310,2190,4080,1660,2685,6949,10350,1645,5240,7570,6680,5140,2970,1560,1460,917,7550,5050,7980,6070,4480,3590,4080,3000,671,1975,418,8670,1800,6680,830,1800,10250,4385,2075,4470,5970,2020,584,1665,1645,5200,2005,641,1235,2535,1310,2590,1895,1255,1095,4165,1370,1380,2200,292,1300,4670,6280,2390,1615,10500,3790,2905,5500,3395,1990,1105,10300,3640,4075,1085,5580,1240,2660,3255,1530,1935,1690,6120,14300,752,8780,2225,1720,1995,2975,1680,4935,3425,839,12450,5610,8690,1105,8390,4155,1570,353,4390,643,1420,859,6050,3870,3330,6710,6180,1260,2555,1605,3050,5180,1905,2940,6580,10400,524,5590,6430,1225,4095,5700,376,1680,2485,660,4800,1880,2195,3485,3290,715,3975,5370,3955,7830,3310,2250,3095,1050,2850,1240,3530,3825,1570,6130,2800,2910,539,5350,3755,3195,1555,1265,2150,959,2045,2675,3320,3870,2605,1780,2775,329,3355,6640,2990,1455,960,2410,1205,3955,2300,4890,1635,4140,2990,2055,5720,3585,5330,3805,973,2245,425,3950,2050,4580,1370,2365,1735,2775,3150,1340,1225,2305,15800,3990,2605,5970,3075,4190,1825,12200,877,1255,8550,4550,639,2695,6570,1460,2070,17600,4115,3850,2115,1340,1975,5530,2885,20100,2335,1945,3770,4010,12254,7290,2020,2215,1710,1665,1495,525,1285,1480,2155,3530,2830,423,8820,495,1830,1410,10750,2870,3785,4870,3790,3025,1165,3570,2525,4730,4335,5570,834,1915,5590,3135,3055,851,5540,4920,1445,1115,1280,2640,1935,2905,1000,5720,1265,4945,1490,3660,4065,5400,2600,1005,3355,610,718,1990,1525,837,3445,2150,2010,6930,3355,4155,1860,1010,689,603,5350,3120,1165,708,602,3870,2845,3210,1590,7020,321,3655,4620,21000,2300,8890,11750,196,2500,816,150,2455,2955,5800,1615,4760,5880,5440,1465,3710,338,914,3290,345,4245,2780,3225,2770,1885,2335,2885,6680,370,9150,605,2450,2150,2585,15700,3045,3190,539,2820,3725,21550,485,805,4370,2495,2685,2200,1585,448,3360,4590,3190,2730,58900,2655,599,1440,1645,2405,2710,3840,178,18000,1995,591,8640,454,6100,2805,753,728,1045,491,817,3175,1315,701,1640,536,491,408,387,998,155 -"2019-12-18",56300,93000,178500,394500,123000,267000,307000,169538,1269000,248500,103000,49400,45300,242000,227000,28100,256500,45250,194500,76200,151000,198000,541000,97000,149500,74500,72500,252000,38400,118500,96500,124000,90100,427000,11900,81000,48692,228500,26950,92800,12400,29900,11200,14250,16150,146000,350000,7620,99000,7160,42300,41650,51800,103500,85800,32150,70900,137000,38050,34450,19200,242000,96100,129500,155400,292653,13000,132000,58400,33600,38200,47950,152000,38500,34050,18650,287000,39300,51900,89300,225927,161000,27700,24350,94900,5630,27750,184500,75100,232000,39650,37022,76300,31100,78000,7820,4450,49450,19350,29500,3850,28000,39800,29150,82500,290922,552000,18950,2370,69600,4600,46500,47400,83200,34500,18850,220500,105000,62200,191300,35300,374100,77700,25050,35000,40800,81400,18050,54400,131000,35700,157100,12100,44850,63400,67000,81300,15950,125000,86600,46800,34450,33200,69200,56800,233500,105900,22150,19200,93500,5890,14100,50100,36107,48550,104100,26650,636000,105000,46250,3335,13950,4030,7470,5350,5470,70200,48550,990000,8640,5430,6690,11650,10250,16900,44850,143000,10850,15950,5660,26400,36450,63200,13500,87001,49350,21200,33800,48050,31350,146000,13100,10500,23000,152700,14850,20850,79100,16700,13487,13900,59500,78400,42750,36950,19050,218500,17750,111500,9070,14000,26700,28100,104000,76500,20300,26900,35000,8040,22000,204000,10350,62700,5240,60500,14500,23350,30300,7370,86300,89200,14150,19250,84528,8100,123500,63800,6400,85000,29300,31800,18100,12600,82700,13550,153500,35350,30350,12450,4230,31250,23700,16850,27700,10600,68400,10850,53000,20900,37400,39100,32100,49500,35850,26200,21600,15650,3880,23400,48300,38600,4180,49950,42100,2010,31000,43800,38650,7590,29350,107500,46050,12200,2880,27870,24200,15700,30800,100500,40250,31900,29050,20000,32800,4060,14600,14900,54800,62000,608,28550,5460,22200,53200,5830,65000,21950,5450,24700,48550,2240,43100,40500,19900,8080,27500,54800,15200,6090,25250,35250,5250,35550,54700,111500,50700,17850,8350,47900,24250,7910,56100,53800,30500,9330,13900,24700,47350,15400,49953,18350,52199,9760,15050,19750,51200,33200,8270,1330,3255,16300,21100,411500,20300,6130,2060,27700,4770,21800,20050,4080,64000,19600,7740,9770,10100,14300,6300,42020,43550,22700,17450,9050,15900,34300,2970,626,15450,27250,16000,8160,9700,148000,7080,46150,16700,13800,8830,19550,22350,332000,4815,27250,5380,66600,20800,70900,44400,36200,3680,36100,7460,94900,3360,30350,6075,NA,11500,27600,16700,46550,7560,10350,6800,22900,31700,4910,4145,7560,73900,35700,35500,30300,20800,37400,16200,18950,71200,16450,27600,9940,21300,32750,17200,NA,7670,3481,24300,15300,6500,39400,25000,2275,24950,27100,12900,24850,6920,85100,29650,14050,14650,7620,13400,9370,85600,16600,42000,10150,14550,16750,17450,18150,27000,23300,48600,21650,13250,5530,2495,50400,8340,3130,28400,8980,5880,1470,8070,10300,2845,9330,1935,15400,19100,19050,9040,29100,78900,11000,16300,1310,25304,6190,41950,423000,28850,8380,23050,57900,8100,28700,4120,6060,9940,5340,13200,9970,608,11850,19200,10350,29500,1995,4765,8850,5600,77000,30450,15850,916,3660,7350,15375,18750,10500,11900,4670,3345,32250,10000,16000,6340,38450,32800,3070,33643,169000,7700,68900,1720,36700,13150,8170,17650,11400,59700,35600,36800,1750,53500,29400,14800,5740,4305,2435,10500,56500,2515,7660,11300,23800,2750,36250,10100,17800,7410,46550,34000,19700,9900,7820,9870,11450,34350,33850,14300,3375,9640,15450,44400,5350,4280,18100,3455,7000,39250,14800,11650,37400,2925,146000,15300,17250,60100,10950,7730,18100,14200,27150,27500,23306,23950,7640,15900,26750,8390,24500,6790,10650,2325,17650,10400,2825,23900,9910,2520,2780,5060,12850,1060,16100,18700,7610,4400,24700,5630,2285,16650,55300,9620,8050,37800,15850,5160,104500,1535,6360,5800,20000,384,9380,18800,35400,3915,3615,7570,15250,9380,15800,2200,12050,18500,7180,82900,17250,10050,7830,12200,8880,12800,22100,31000,11550,8040,3445,14950,19100,11650,24100,4805,18850,24150,10800,2485,4795,30650,5884,7120,35500,21000,9750,7710,7040,2815,4900,3700,33750,7840,30050,58600,5980,12400,7780,3380,868,3475,7930,13100,6420,30950,30700,2705,107000,10150,20500,14500,15550,19650,68500,12050,3220,4810,3135,8380,1095,2315,5630,70955,20300,10300,4490,1795,46100,3040,2365,5770,5350,2515,31450,2865,16500,15700,6600,6720,2255,8490,11050,11000,11900,26050,11100,11050,23700,13400,11950,11350,6260,17650,8840,15900,28800,5580,38000,7110,9260,60100,4620,5900,13000,5250,2835,7570,20550,17500,7680,4045,19400,3945,5800,1220,4420,2620,7480,19100,937,2745,29850,4390,7400,7780,7350,17600,7740,3530,7070,8230,72200,32400,9790,4935,10650,1940,1690,7520,542,8560,17950,884,6760,5800,10500,5130,12450,8070,1560,10350,4345,2010,4430,12300,2745,14800,1895,8730,153500,9800,61200,8230,4215,3325,12700,3505,8200,13150,9710,20850,20450,9980,6700,3340,15350,8200,13550,1005,48600,9840,9600,6870,28126,12250,4430,19250,4530,33800,7050,5360,12300,7730,1310,3575,4860,16050,1950,10600,216,20200,5780,938,9020,10750,13000,10600,6730,2490,11300,13250,5600,6900,1005,1500,2280,894,28550,12050,6690,6600,8720,12000,2615,2625,2715,NA,5780,5980,6280,236500,30250,2425,4275,11600,13950,19100,7586,3370,19950,1630,1560,5390,3650,11800,26750,5710,2130,2015,8500,3825,10600,2910,2430,9110,12250,3225,5410,3475,8550,5620,25900,2620,7080,9000,3560,12250,9160,1065,6480,12900,12000,1730,57600,1565,19100,11850,13550,7630,78900,14000,42450,6290,18600,1470,19800,1930,13950,3840,13800,3055,13300,1235,5040,16200,11800,6980,743,4860,5090,1510,1705,6120,8080,1305,7450,8500,2620,823,4185,7620,8040,8984,3285,13550,20150,5420,514,2100,4780,9950,2060,1050,4870,7950,1855,2805,4055,3410,6510,3550,2070,3740,16300,8430,5620,2125,9040,2125,1745,5400,10600,3930,7580,12750,16500,1015,1095,5420,1620,3890,2665,6000,22200,17400,29450,5050,1015,10700,10500,13400,4355,30150,237,1085,1200,5500,1585,3875,8280,12150,4480,16100,4375,11450,1965,10350,5040,2400,1745,11450,1145,1515,3140,4805,3120,3410,10000,6980,8329,90400,6760,5990,7720,6380,7750,9140,1145,703,21700,8640,39450,11400,2820,5780,675,2145,7240,7880,1125,14150,9830,NA,3050,3020,17750,5920,1280,10100,8250,2955,147,14800,3950,2575,7660,9410,6940,880,6580,12200,3225,7990,11450,3785,11650,4145,1565,6590,5060,3580,8130,3075,10000,12850,3350,6060,5300,4135,1585,5920,7610,1515,12400,11600,2065,13954,4070,2450,2250,3875,4460,4635,3140,2840,3610,4305,13950,14600,8070,3420,16500,16850,2435,8040,12200,20100,21750,5280,21350,8600,1315,2840,5150,595,3370,4775,6720,1070,5830,6560,4840,7970,2500,6780,5500,12050,18300,11050,1115,2770,630,4655,3870,26300,8280,3080,5330,17350,6700,846,2125,6690,14850,16700,3197,2805,2175,23500,6330,7070,1675,84700,755,10950,9760,1990,6650,4955,961,956,4515,2315,14750,2600,10450,8600,1235,1165,10250,2920,9000,2070,2210,1345,5370,974,2560,4415,7130,5390,1455,4780,15750,1000,4785,1365,2250,7350,45600,7880,2830,9980,17300,2735,2220,12500,2170,681,6310,11560,2625,2470,2150,2020,41000,4135,71800,45600,4800,5960,40550,4350,9730,17450,5330,6560,1395,2420,2190,1780,3155,2860,8640,7310,1425,1860,2875,3555,2930,1670,4270,6270,8030,6890,3800,4040,25100,1100,2850,1485,5100,3395,9620,38900,1390,11950,2980,13900,1140,1145,4935,2185,3195,2005,36350,2150,1510,8330,3255,3235,2700,1430,3225,2780,7370,4525,4825,2285,2645,3740,8020,7830,2990,100500,7060,7690,1315,7050,5270,150500,4260,4565,5490,3650,6800,15950,6430,15300,4545,3020,1715,9090,3320,4240,8210,9390,2195,8550,4775,16950,5230,2010,5500,7710,3445,3510,544,6450,3170,5880,1960,1815,1650,3170,1595,7160,9180,4310,2190,9220,1280,2190,3485,1790,3780,255,4590,2030,752,4960,3800,15550,1190,1985,4170,11650,5590,7290,4040,24850,1245,5210,7430,2775,5510,28900,3280,7960,1650,1100,10150,2825,3190,8090,7700,1770,NA,11250,8270,6820,1045,13600,9900,1185,12200,7300,6600,1815,5400,4850,2630,2815,3690,4690,4440,17650,7301,3265,19500,1650,9840,11900,2050,5980,4650,2930,2230,7390,5580,4840,4820,2300,7320,5420,7370,2240,1210,2090,1130,3140,31800,15225,10900,8610,1650,5920,7940,6390,6640,994,1365,3885,7980,4725,7180,8620,547,3750,4485,21500,6170,27750,2585,2335,7010,881,2975,3160,1880,3520,3650,2200,10100,5380,2480,4390,10700,1895,10500,10700,1185,998,8050,15150,5360,7900,5110,4140,7700,875,2365,3060,2620,7120,3420,2770,2700,9840,6010,4620,6420,3220,2030,2270,101500,995,2910,2960,3020,709,8000,2010,1635,2545,9220,2975,7770,2970,5250,5320,8160,738,719,2150,3940,5830,1470,3440,1660,5430,1390,10800,6090,1160,4275,4525,2070,4075,4245,7830,5550,294,4905,5480,2895,2210,8140,3190,3740,1315,16300,3690,1455,1365,3430,3905,8030,3870,2705,6130,1315,8580,1460,4255,2310,6480,5770,5000,8170,3550,2160,15750,10800,7930,2325,1450,21750,3910,1830,1450,1380,2475,56300,4295,4395,7350,7500,8593,2310,4910,4680,3385,4880,6040,3845,3155,2710,14550,3760,11600,6080,8380,4130,1360,3780,19900,2350,6260,4930,1760,11750,3695,362,3195,1980,15750,5950,2090,4170,1630,942,2270,63000,4179,1205,2245,5680,1785,5200,2030,2735,2585,4370,14000,4030,1400,1210,3855,15950,4610,5270,2640,1700,4275,8100,5670,694,2745,952,2686,1655,1330,927,3075,1765,3940,4800,1750,3990,3315,5400,1020,2080,2830,376,6040,8070,5110,4200,3330,5490,2380,5630,2325,6530,2930,10900,6590,1015,1317,2525,19750,4580,1355,3225,1390,7480,6950,2615,3190,1210,2310,12150,2770,6020,4295,1435,4850,6590,3585,3820,5580,5410,1100,10450,2365,5270,5040,2625,2130,6080,172,4060,2165,787,6890,4550,14600,1125,1660,3405,4395,5260,941,1340,2150,4190,1660,2665,7036,10650,1655,5180,7690,6730,5140,2970,1580,1450,917,7550,4910,7960,6070,4470,3590,4060,3005,665,2000,411,8660,1795,6820,837,1800,10200,4395,1995,4470,6010,2000,583,1610,1600,5110,2010,637,1240,2550,1250,2595,1890,1285,1055,3940,1375,1390,2225,281,1275,4670,6280,2415,1575,10550,3755,2860,5480,3505,1975,1095,9970,3615,4230,1085,5590,1240,2555,3260,1510,1910,1680,6090,13900,747,8880,2235,1725,1975,2940,1815,4950,3550,839,12500,5460,8710,1115,8230,4210,1625,347,4415,655,1420,840,5840,3920,3330,6730,6170,1315,2530,1550,3080,5230,1855,2955,6540,10500,513,5570,6450,1225,4060,5610,377,1620,2515,657,4740,1850,2190,3590,3305,718,3950,5340,3985,7830,3300,2250,3080,1060,2910,1220,3460,4460,1640,6160,2870,2830,529,5390,3755,3190,1570,1255,1900,1065,2065,2685,3340,3775,2600,1780,2765,343,3355,6650,3060,1455,938,2400,1180,3965,2375,4725,1620,4145,3080,2100,5700,3580,5560,3750,975,2240,432,4185,2005,4635,1375,2295,1720,2775,3185,1335,1230,2295,15750,3995,2605,5900,3140,4165,1835,12000,875,1265,8260,4510,639,2710,6550,1385,1995,17700,4085,3810,2120,1290,1980,5540,2890,20150,2355,1925,3650,3980,12254,7200,2010,2310,1740,1610,1480,519,1350,1455,2100,3575,2830,423,8860,495,1840,1410,11250,2885,4310,4970,3760,3050,1130,3640,2515,4650,4195,5560,827,1900,5480,3200,3090,845,5670,4850,1410,1140,1225,2630,1970,2935,1000,5750,1240,4945,1490,3655,4060,5360,2635,1000,3260,610,723,2015,1515,893,3435,2115,2010,6940,3445,4140,1820,1310,684,590,5340,3105,1120,709,605,3895,2830,3235,1585,6870,339,3650,4615,20500,2295,8730,11750,199,2445,815,150,2420,2970,5750,1705,4785,5920,5470,1470,3830,335,914,3175,348,4245,2745,3270,2765,1895,2340,2885,6680,368,9240,585,2475,2155,2605,15900,3075,3335,520,2825,3685,21450,485,805,4360,2460,2770,2230,1625,444,3270,4585,3160,2725,58400,2745,599,1370,1610,2400,2705,3800,177,18050,2000,587,8430,450,6100,2820,753,732,1000,483,817,3135,1330,701,1650,536,436,408,387,998,155 -"2019-12-19",56000,93600,179000,395500,123500,261000,309000,172404,1266000,246500,107500,49400,45450,243000,228500,28400,257000,44700,194500,76400,150000,200000,533000,97300,152000,74700,72500,252000,38600,118500,96700,126000,89300,425500,12000,80700,50026,227000,27000,93600,12350,30000,11200,14400,16100,146500,353500,7720,98900,7110,42550,40950,52200,103000,85600,31850,72200,136000,38550,34300,19300,241000,96200,132000,155200,294617,13000,132000,57400,34000,38700,47150,152000,38650,34100,18650,290500,39300,52200,90100,227841,163500,27700,24500,96000,5630,27750,183600,76600,236000,38150,37121,76900,31450,77500,7860,4500,48400,19400,29500,3915,27650,39450,29100,82800,291019,556000,19350,2370,68800,4600,46450,48200,83900,34300,18750,227500,109500,62300,190700,35050,385400,78700,25300,34650,40800,82300,18000,54700,131500,35700,155200,12100,44850,63000,67500,81900,15850,125500,86500,47600,34800,32750,69600,57700,233000,107000,23100,19150,91300,5940,14300,48850,36679,49250,105200,25800,630000,104500,46550,3315,14050,4055,7460,5290,5680,70600,48750,1000000,9400,5500,6570,11600,10100,16900,44800,140500,10850,16750,5640,26250,35800,63600,13600,87478,49250,21400,33900,48050,31050,149500,13200,10250,23150,154000,14650,19850,80600,16500,13630,14500,56700,78800,43100,37050,19200,219500,17850,116000,9180,13650,26500,29500,102500,76500,20400,26950,34400,8040,22150,205000,10400,64200,5220,60600,14450,23250,30650,7450,87100,88900,14400,20950,84132,8150,121500,65000,6030,85100,29250,31950,18550,12650,83100,13200,154500,35400,29900,12550,4245,31650,23450,17000,26650,11250,69900,10850,53900,20350,37550,38400,32400,49850,36000,26150,21800,15450,3840,23200,48700,38800,4215,49950,41700,2020,30400,43250,39000,7400,30200,107500,46050,12450,2875,27919,23850,16150,30250,98900,39700,31200,29100,20050,32900,4000,14500,14850,54700,62000,607,28200,5500,22650,52900,5850,64700,21750,5390,23750,48000,2225,43300,40550,19950,8020,28000,55100,15500,6170,25150,35200,5770,35700,54600,109500,51000,18200,7977,48200,24300,7940,56400,54500,30750,8900,13750,24900,46950,15450,50537,18600,54564,9800,14950,19450,50900,33000,8290,1405,3310,16100,21100,411500,20800,6030,2070,28250,4700,22100,19750,4130,64600,19200,7930,9730,10900,14300,6280,41540,43750,21900,16900,8930,15800,35000,2860,626,15050,26600,15850,8250,9740,143000,6270,46800,16550,13700,8830,20200,22350,334500,4805,27500,5290,67200,20600,71700,43450,36250,3710,35800,7500,96000,3350,29900,6085,NA,11450,27750,16700,46400,7460,10550,6870,23000,34300,4940,4130,7580,74900,35900,35200,29950,21700,37400,16150,18800,72000,16150,29000,9760,21550,33990,17400,NA,7490,3536,24300,15150,6560,39950,25000,2260,23700,26850,12600,24950,6920,86200,29550,14150,14800,7510,13300,9440,85900,16550,40500,10650,14100,17050,16750,18050,27600,23250,48600,21950,13200,5560,2455,50700,8240,3085,27950,8770,5880,1395,7950,10350,2880,9340,2015,15200,19100,18400,8980,28350,78400,10700,16550,1375,25353,6100,40900,423000,28200,8240,23150,57100,7920,28700,4135,6100,9950,5300,12750,9990,608,11500,19300,10450,29400,1965,4780,8850,5650,76500,30050,15900,1185,3670,7300,15279,18600,10450,11600,4580,3240,32650,10050,15700,6310,38600,32250,3090,33740,167500,7560,69300,1710,37000,13100,8110,17000,11750,60700,36700,36050,1720,54000,29250,14650,6110,4310,2510,10150,56600,2415,7260,11200,23850,2810,36800,10100,18400,7550,46600,34000,19100,9690,7900,8720,11400,35000,32650,14300,3350,9470,15100,44450,4980,4180,18100,3530,6850,38450,14700,11600,37500,2835,144500,15050,17250,59400,10500,7650,18150,13700,27100,27750,23158,24000,7600,15500,26650,8440,24600,6790,10550,2320,17800,10650,2800,24100,9840,2520,2780,5020,12850,1070,16350,17550,7350,4450,24050,4965,2290,16400,55700,9560,8130,37750,15550,5200,103500,1535,6490,5750,19100,388,9370,18650,35350,3990,3625,7570,15050,9750,15800,2205,11900,18200,7210,82600,17150,9900,7820,12300,8930,12700,22000,30500,11500,8100,3445,14700,18600,11700,24100,4810,18400,24250,10450,2425,4765,29100,5884,7020,35650,20850,9350,7720,7030,2750,4835,3910,33200,7810,30150,58900,6000,11950,7850,3340,872,3555,7660,12950,6260,30150,30750,2810,107000,10250,20550,14450,15400,19500,68900,12250,3190,4875,3130,8340,1075,2320,5410,71152,20050,10000,4425,1805,46550,3000,2375,5740,5350,2750,31500,2865,16150,15550,6570,6670,2255,8500,11050,11000,11900,26500,11150,10900,23150,13450,11900,11400,6260,17650,8810,15600,29000,5540,37350,7060,9120,58400,4585,5580,13000,5200,2785,7510,20300,17200,7670,4015,19550,3870,5970,1210,4520,2600,7580,18950,934,2690,29950,4375,7450,7730,7370,17550,7740,3490,6990,8170,72700,33100,9700,4970,10650,1935,1690,7460,543,8460,18250,878,6750,5850,10700,5110,12400,8020,1520,10400,4325,1990,4435,12200,2735,15000,1860,8830,150500,9670,61700,8220,4240,3335,12350,3470,8160,13200,9430,20900,21200,9870,6720,3580,15300,8300,14400,1005,46800,9710,9020,6760,28078,12200,4410,18850,4605,34100,7000,5560,12350,8040,1295,3575,4900,16050,1900,10600,217,20300,5760,1125,8960,10650,12850,10450,6890,2465,11700,13250,5760,6870,1005,1485,2345,870,27650,12150,6640,6590,8840,12400,2595,2635,2710,NA,5760,5980,6280,236500,30250,2390,4315,11150,13700,19150,7761,3500,19600,1615,1600,5400,3615,12000,26800,5690,2145,1990,8490,3835,10800,2895,2430,8940,12050,3200,5370,3510,8460,5760,25950,2665,7150,9000,3490,12200,8950,1075,6410,12900,12000,1760,57700,1585,19200,11750,13800,7620,78700,13800,43000,6380,17950,1410,22700,1900,13950,3885,13800,2995,13250,1225,5070,16250,11800,7160,737,4830,5090,1520,1750,6060,8070,1295,7430,8520,2630,816,4150,7530,7680,8827,3285,13600,20200,5210,519,2120,4550,10600,2175,1050,4900,8000,1810,2775,4060,3395,6500,3555,2065,3655,17000,8380,5700,2075,9010,2110,1755,5360,10400,3970,7540,12750,16600,1020,1085,5350,1615,3895,2705,5880,22450,17250,29400,5000,1025,10700,10550,13400,4425,30250,233,1075,1185,5580,1580,3875,8270,12000,4480,15750,4380,11350,1925,10250,4960,2490,1755,12200,1140,1495,3100,4860,3125,3380,10400,6910,8172,90000,6800,6110,7740,6260,7740,9190,1070,681,21550,8490,39500,11500,2750,5800,673,2130,7120,7880,1115,14300,9840,NA,3060,2985,17600,5880,1280,10300,8200,2950,147,14500,4015,2540,7470,9350,6800,911,6570,11900,3245,7840,11200,3770,11900,3980,1565,6650,5130,3585,8120,3075,9430,12800,3285,6000,5350,4280,1550,5900,7570,1505,12350,11550,2075,13771,4085,2460,2295,3825,4460,4655,3115,2820,3630,4430,13950,14300,8060,3435,16250,16900,2450,8160,11800,20100,21650,5300,21800,8650,1315,2885,5140,773,3375,4775,6730,1025,5720,7270,4840,7970,2500,6610,5500,12000,18000,10900,1105,2790,643,4515,3850,26250,8320,3095,5510,17150,6760,854,2140,6580,14850,16800,3217,2780,2180,23500,6200,7070,1680,85200,754,10550,9620,2000,6600,3470,920,939,4545,2330,14500,2600,10350,8150,1190,1165,10050,2945,8570,2180,2185,1385,5390,981,2575,4340,7140,5290,1440,4775,15950,1010,4775,1375,2235,7390,45300,7810,2780,9950,17350,2650,2220,12350,2075,676,6230,11270,2610,2890,2135,2045,41950,4055,71800,45550,4805,5920,41000,4355,9570,17450,5600,6590,1300,2365,2195,1735,3225,2855,8680,7340,1395,1820,2785,3535,2955,1675,4300,6180,8110,6890,3840,4020,25000,1105,2850,1485,5040,3385,9700,39150,1400,11550,2980,13750,1205,1110,4895,2130,3200,1985,36000,2150,1485,8240,3235,3150,2640,1430,3280,2780,7420,4535,4900,2350,2690,3770,8040,7960,2990,99800,6990,8110,1320,7020,5260,150000,4230,4565,5480,3640,6760,15600,6460,15500,4555,2950,1615,8970,3320,4155,8180,9680,2195,8380,4540,16900,5230,2010,5500,7680,3385,3490,575,6350,3385,5730,1930,1800,1620,3115,1585,7200,9180,4260,2170,9170,1280,2175,3485,1805,3780,254,4410,2005,768,5010,3795,15350,1190,2020,4170,11650,5420,7590,4030,25550,1235,5280,7360,2710,5500,28900,3185,7960,1650,1100,10200,2820,3140,8090,7650,1770,NA,11400,8420,6750,1030,13500,10000,1180,12100,7290,6620,1815,5610,4800,2600,2820,3710,4720,4495,17100,7291,3495,19500,1695,9712,11150,2005,6090,4620,2930,2225,7350,5630,4815,4830,2305,7300,5420,7200,2360,1195,2085,1125,3115,31900,15024,10900,8520,1650,5910,7910,6420,8630,990,1330,3905,8690,4755,6920,8630,546,3270,4760,20800,5890,27850,2610,2245,7010,876,2960,3180,1880,3680,3645,2125,10050,5300,2455,4335,10650,1940,10450,11100,1180,996,8090,15250,5170,8080,5260,4190,7580,870,2335,3060,2625,7140,3445,2725,2720,9010,5860,4540,6350,3220,2160,2230,102000,1015,2890,2935,3030,700,7990,2025,1635,2560,8990,2960,7730,2970,5090,5340,8040,746,710,2145,3995,5680,1490,3520,1610,5490,1390,11150,6150,1160,4235,4720,2005,4075,4175,7600,5650,293,4910,5500,2800,2195,8100,3115,3735,1260,15300,3670,1465,1350,3425,3865,8110,3775,2700,5830,1405,8600,1460,4280,2285,7200,5780,5020,8000,3525,2160,15800,11200,7980,2300,1430,21900,3770,1840,1500,1375,2485,56700,4080,4395,7370,7390,8574,2305,4870,4670,3340,4865,6010,2695,3110,2705,14400,3800,11400,5990,8370,4195,1350,3730,19650,2320,6110,4790,1745,11500,3825,358,3250,1970,15850,5840,2150,4340,1655,933,2240,63000,4164,1230,2240,5580,1815,5180,1985,2805,2580,4300,13100,4020,1410,1210,3895,15900,4520,5320,2620,1645,4265,7970,5500,709,2692,949,2686,1650,1280,931,3060,1705,3950,4770,1670,3960,3260,5440,1015,2075,2755,379,5930,8060,5140,4200,3345,5280,2370,5630,2320,6460,2880,10850,6600,994,1407,2535,19550,4590,1395,3470,1370,7390,6850,2625,3210,1195,2295,12000,2785,5930,4295,1440,4880,6530,3635,3825,5560,5440,1090,10600,2340,4990,5010,2630,2125,5980,169,4000,2180,787,6920,4500,14450,1135,1640,3365,4390,5230,918,1315,2115,4200,1655,2625,7188,10550,1680,5180,7690,6890,5173,3000,1595,1470,917,7580,5030,8000,6010,4465,3590,4060,3025,656,2040,411,8680,1800,6750,817,1770,10100,4360,2025,4460,6080,2010,570,1635,1650,5120,1995,655,1220,2530,1150,2590,1815,1295,1070,4060,1375,1385,2195,288,1255,4655,6280,2415,1570,10700,3790,2820,5520,3625,2005,1065,9950,3620,4125,1085,5320,1420,2605,3430,1495,1905,1665,6080,13600,745,8700,2245,1810,1995,3820,1875,4990,3565,839,12350,5390,8710,1115,8220,4225,1710,323,4390,651,1505,819,5840,3940,3330,6500,6130,1365,2535,1540,3080,5230,1840,2960,6420,10650,516,5440,6480,1225,3945,5610,379,1625,2430,640,4815,1920,2150,3520,3315,724,3955,5440,3965,7870,3295,2250,3075,1040,2890,1220,3440,4235,1605,6160,2875,2770,524,5440,3730,3215,1555,1260,1810,1015,2040,2670,3330,3690,2640,1790,2730,358,3365,6780,3000,1405,833,2420,1160,4020,2385,4750,1590,4135,3130,2085,5670,3575,5590,3710,983,2375,439,3920,2010,4615,1350,2160,1770,2730,3180,1330,1235,2315,15550,3985,2610,5950,3110,4185,1830,11850,870,1235,8190,4505,639,2725,6450,1430,2065,17650,4061,3800,2130,1290,1970,5590,2885,20000,2415,1965,3670,3980,12061,7150,2020,2370,1765,1585,1460,674,1325,1470,2090,3550,2855,423,8780,495,1850,1405,11550,2870,4440,4980,3760,3050,1190,3680,2510,4610,4185,5530,824,1880,5460,3200,3065,843,5470,4830,1405,1170,1225,2320,1930,2955,1000,5840,1240,4945,1490,3620,4060,5320,2620,992,3330,610,729,2000,1520,879,3470,2065,2005,6940,3430,4160,1805,1355,685,562,5310,3120,1110,707,609,3825,2570,3260,1625,7000,347,3615,4630,20400,2310,8770,11750,202,2450,812,150,2400,2965,5760,1705,4710,5980,5430,1470,3800,330,914,2995,348,4245,2800,3315,2700,1915,2070,2980,6680,363,9280,568,2455,2190,2630,16250,3065,3335,510,2855,3680,21250,485,805,4385,2410,2935,2225,1650,442,3250,4645,3500,2700,59000,2765,602,1375,1620,2315,2615,3850,172,18050,1915,596,8300,451,6100,2755,753,745,1130,490,815,3115,1325,701,1670,536,457,408,387,998,155 -"2019-12-20",56000,95000,183500,396500,124000,262000,314500,173836,1273000,246000,108500,49050,45350,243500,228500,28000,258500,44700,197000,76200,150000,201500,539000,96900,153500,74400,72500,252500,38550,119500,97200,125500,89200,430500,12000,84000,51170,234500,27300,91800,12300,29900,11350,14550,16200,148000,355500,7740,102200,7130,42700,40550,52600,105000,86100,32350,72600,137500,39050,34400,19500,241500,95400,136000,154500,294126,13100,132500,54800,35450,39200,47450,153500,38350,34350,19200,287000,38800,52700,91600,231192,163000,27650,24550,96300,5680,27800,184800,77500,232500,38500,37317,77300,31750,76800,7890,4645,50100,19300,29500,3920,27600,39650,27750,82500,290727,542000,19300,2365,69600,4625,45550,49250,84100,34100,18450,222000,110000,62700,192000,35350,385000,79400,25250,33900,40450,83300,18050,54300,131500,35350,161800,12200,44350,64000,66100,81600,15900,127000,86400,48150,34750,33600,69600,57200,231500,105600,25850,19450,92200,6010,14400,50000,38108,49850,102800,26550,628000,104500,47700,3445,14000,4000,7390,5290,5710,70500,48700,1023000,9420,5580,6440,11650,10300,16950,45100,141000,11400,16500,5700,26000,36500,63800,13200,87478,49100,21650,34100,48000,30950,147500,12950,10550,23000,154700,15000,19500,80700,16550,13583,14800,57600,80600,43300,37100,19250,221000,17850,114000,9090,14150,26400,29450,103500,76500,20100,26850,35200,8130,22350,210500,10400,65500,5210,60500,14200,23550,30950,7460,89100,85600,14150,20450,85618,8170,123500,63900,6020,85300,29100,31550,18200,12550,83200,13750,153500,35000,29000,12700,4320,31550,24000,17100,27000,11200,70200,10950,54400,20600,39000,38450,32400,51200,36500,26100,21450,15300,3845,23450,48600,38250,4215,50100,41450,2020,31100,43250,39000,7440,29250,106500,46400,12450,2850,27481,24300,15950,31050,99100,40000,31450,29300,20100,32600,4050,13800,14650,54800,61100,605,29350,5500,23250,52400,5840,64100,22250,4980,24150,48350,2230,42950,40350,19900,8160,27950,52400,15800,6110,24950,35450,5570,36300,55000,109500,50500,18200,8121,48600,23500,8030,56300,54200,30850,8990,13950,25200,46600,15800,50925,19100,54200,9770,14750,21250,51100,33250,8320,1390,3175,15950,21700,409500,21600,6080,2085,28750,4650,22400,19650,4130,63600,18200,7790,9590,11250,14450,6260,42980,43450,21450,15650,8840,15650,34950,2775,627,15300,26550,16000,8300,9750,142000,6220,46900,17200,13700,8820,20550,21950,338000,4845,27400,5290,67800,20150,72500,44550,35950,3775,35800,7540,97700,3340,30400,6085,35000,11500,28000,16800,47700,7540,10500,6830,22700,32900,4995,4170,7860,78800,35600,34550,29800,21350,38000,16150,18950,72900,16100,28500,10300,23000,33751,18050,NA,7910,3627,23700,15350,6660,39800,24800,2305,22800,26800,12950,24900,6890,86000,29500,14200,14650,7590,13350,9360,86100,17000,40650,10400,14100,16800,16800,18050,27600,23300,48500,21900,13300,5540,2455,49900,8310,3000,27550,8870,5860,1355,7930,10450,2880,9130,2025,15150,19050,18600,9000,28300,77000,10650,16550,1405,25547,6120,40200,419500,26600,8240,23150,58200,7960,28500,4170,6150,10600,5460,12550,9990,605,13100,18950,10400,29450,1985,4775,8840,5540,75700,30500,15900,1085,3700,7300,15566,18500,10500,11750,4535,3315,32550,9930,16500,6330,38800,32450,3070,33155,168500,7630,69700,1715,36100,12800,8130,17200,11950,60600,36950,36500,1695,54100,29100,14600,6050,4345,2380,10650,57000,2355,7400,11500,23500,2915,36850,10050,18400,7480,46650,34150,19150,9600,7930,8340,11300,36000,32900,14550,3350,10150,15350,44450,4980,4185,18350,3625,6910,38050,14700,11550,37500,2820,143500,15550,16650,60500,11300,7790,18300,14950,26300,27650,23109,24550,7900,15600,26100,8380,23750,6820,10500,2325,18050,10900,2740,23700,9830,2530,2880,5030,12800,1075,15950,15850,7330,4855,24050,5000,2335,16500,55900,9830,8140,37850,16050,5260,104000,1525,6520,5780,19400,375,9380,18650,34400,4005,3560,7570,14950,9520,15800,2170,12400,18450,7230,82300,17300,9940,7750,12250,8860,12800,22000,29800,11300,8140,3435,14700,18250,11800,24200,4845,18200,24350,10600,2460,4740,30650,5806,7000,35850,19950,9040,7850,7230,2715,4845,3940,33100,7800,29900,58900,6070,11950,7850,3305,880,3550,7710,13050,5740,30300,30900,2805,107500,10050,20450,15100,15400,19650,71800,12350,3195,4830,3100,8360,1070,2325,5300,71938,19900,10100,4450,1860,46600,3010,2345,5740,5270,2760,31450,2960,16500,15700,6580,6650,2240,8600,11150,11150,11900,26550,11150,11050,23100,13250,11950,11500,6270,17750,8990,15700,29000,5450,37650,7060,8930,58100,4595,5430,13100,5310,2900,7270,20200,17250,7710,3995,19500,3840,5930,1210,4650,2600,7620,18600,926,2745,30000,4340,7420,7740,7440,18100,7740,3480,7090,8290,72000,33000,9730,4940,10650,1925,1660,7390,543,8470,17900,877,6800,5900,10500,5090,12400,7770,1520,10050,4325,1980,4450,12200,2665,14900,1880,8850,152000,9620,61600,8300,4255,3435,12950,3405,8140,13450,9520,20050,20700,9950,6800,3905,15250,8290,14400,1005,48150,9540,8710,6700,27840,12350,4455,18900,4600,34500,7030,5500,12150,7930,1285,3595,4880,16200,1890,10750,215,21300,5720,1070,8760,10650,12900,10600,6760,2455,11600,13250,6290,7180,1005,1475,2360,824,27850,12500,6350,6420,9010,12450,2565,2635,2770,NA,5700,5980,6310,235500,30550,2445,4340,10950,13600,19050,7761,3475,20300,1615,1475,5400,3615,11950,26450,5780,2135,1955,8540,3850,10550,2700,2435,8950,12100,3220,5450,3555,8620,5710,25250,2700,7010,9070,3395,12200,8950,1085,6510,12800,12050,1785,57900,1690,18900,11650,13900,7890,78500,14300,42800,6330,17200,1380,21900,1890,14150,3895,13850,3050,13350,1215,5210,16250,11900,6860,751,4725,5050,1505,1735,6040,8140,1320,7420,8450,2635,818,4120,7580,7910,9131,3280,13600,20250,5270,511,2145,4570,10850,2135,1050,4950,8010,1820,2715,4050,3140,6580,3555,2035,3685,16800,8360,5640,2080,9140,2095,1785,5300,10600,3975,7500,12750,16650,1020,1075,5390,1550,3820,2715,5720,22300,17200,29400,5000,1025,10200,10600,13500,4520,30250,230,1090,1220,5470,1580,3850,8240,12000,4480,15800,4415,11300,1985,10250,5080,2490,1775,11900,1140,1495,3100,4835,3125,3360,10400,6730,8133,90200,6830,6050,7800,6270,7700,9180,1050,682,21400,7810,39850,11350,2860,6060,672,2115,7120,7870,1130,14300,9980,NA,3060,2970,17500,5700,1275,10300,8190,2940,144,14500,4075,2470,7400,9350,6760,916,6550,11600,3180,7740,11300,3785,12150,3970,1590,6640,5070,3630,8140,3060,10750,12900,3270,5970,5400,4275,1545,5890,7380,1535,12400,11700,2095,13771,4095,2455,2295,3775,4510,4650,3100,2815,3630,4350,13950,14650,8140,3440,16700,16700,2450,8070,11850,20100,21550,5360,21950,8670,1315,3025,5150,804,3360,4725,6740,988,5720,7120,4840,7960,2490,6580,5570,12050,17500,10950,1130,2780,666,4480,3770,26850,8320,3255,5200,17450,6740,880,2290,6400,14800,16950,3213,2780,2180,23150,6440,7070,1680,86000,760,10700,9570,2005,6600,3410,935,968,4425,2340,14700,2575,10100,8350,1195,1165,10000,2960,8360,1950,2165,1330,5340,986,2530,4315,7110,5270,1470,4800,16000,988,4775,1370,2270,7290,45100,7770,2740,10050,17300,2655,2220,12400,2070,679,6090,11802,2585,2890,2135,2115,41550,4105,71900,45950,4825,6100,42500,4400,9200,17400,5460,6660,1325,2360,2210,1770,3100,2820,8670,7380,1390,1810,2725,3540,3090,1675,4240,6110,8080,6900,3820,3995,24800,1115,2795,1930,4980,3435,9740,39100,1395,11350,2980,13800,1185,1150,4945,1980,3185,1945,35900,2145,1470,8080,3280,3090,2635,1420,3305,2780,7450,4490,4980,2385,2685,3770,7900,7800,2990,100500,6880,7190,1290,7000,5340,149000,4260,4555,5440,3585,6740,17350,6580,14850,4595,2960,1590,8930,3260,4315,8190,9550,2195,8370,4515,17050,5250,2040,5500,7600,3370,3485,552,6430,3430,5420,1915,1865,1615,3140,1570,7270,9220,4215,2135,9190,1295,2190,3485,1810,3780,249,4470,2010,773,5150,3775,15450,1190,2020,4170,11700,5500,7550,4060,24550,1250,5660,7300,2710,5480,28950,3190,8060,1655,1100,10250,2780,3205,8090,7560,1770,NA,11300,8360,6750,1080,13500,9970,1190,12150,7280,6660,1815,6050,4810,2550,2815,3680,4735,4490,16850,7281,4540,19800,1680,9721,9870,1995,6420,4570,2925,2215,7330,5630,4825,4860,2300,7210,5420,7230,2280,1220,2085,1145,4045,32100,14974,10950,8940,1565,5850,7980,6400,8370,996,1355,3895,8700,4865,7100,8650,540,3350,4590,20700,5710,28100,2495,2355,7010,875,3000,3200,1875,3640,3580,2350,10050,5370,2415,4450,10650,1890,10000,11400,1175,999,8150,15450,5180,8290,5290,4195,7400,854,2325,3060,2620,7030,3470,2710,2765,9160,5900,4530,6250,3220,2080,2195,102500,1005,3010,2915,3460,704,8230,1980,1635,2540,9040,2950,7700,2975,4995,5320,7970,831,702,2150,3980,5680,1480,3630,1580,5460,1390,11000,6200,1160,4190,4770,2080,4075,4225,7560,5480,291,4975,5400,2810,2185,7910,3095,3700,1250,15700,3705,1470,1295,3440,3845,8160,3790,2715,5730,1375,8630,1460,4290,2270,6770,5840,5030,7840,3550,2180,15550,11550,8000,2300,1460,21900,3765,1825,1540,1305,2510,56600,4080,4385,7230,7400,8546,2320,4900,4675,3325,4865,6170,2060,3180,2705,13750,3650,10650,5920,8500,4225,1320,3725,20400,2315,6760,4810,1765,11650,3910,359,3255,1940,15800,5790,2130,4280,1730,933,2235,63100,4130,1230,2240,5690,1805,5180,2015,2820,2580,4405,13400,4045,1410,1210,3970,15900,4565,5440,2575,1615,4235,8000,5500,702,2706,938,2720,1805,1280,920,3055,1715,3995,4720,1690,3980,3280,5250,1015,2035,2540,380,5970,8040,5050,4195,3335,5210,2355,5630,2315,6200,2840,10800,6570,1000,1350,2500,19550,4505,1345,2730,1370,7300,6890,2630,3240,1320,2315,11850,2755,5890,4300,1435,5220,6530,3615,3835,5560,5480,1115,11500,2300,5120,4975,2600,2130,6010,175,4050,2200,787,6820,4475,14150,1100,1695,3375,4390,5170,872,1330,2245,4220,1685,2605,7290,11050,1640,5120,7370,6720,5323,2995,1595,1410,917,7550,4895,7650,5940,4475,3590,4065,3045,676,2020,407,8690,1800,6840,801,1790,10100,4360,2055,4460,6090,1995,570,1605,1645,5090,1995,650,1360,2490,1260,2605,1810,1280,1080,4050,1475,1425,2160,283,1270,4625,6280,2400,1570,11000,3815,2865,5510,3625,2005,1080,10100,3570,3995,1085,4940,1425,2695,3480,1485,1890,1650,6070,13900,732,8620,2250,1645,2000,3590,1790,4990,3595,839,12500,5390,8780,1110,8300,4305,1610,326,4390,640,1510,799,5890,3950,3330,6600,6120,1365,2530,1750,3085,5180,1835,2970,6420,10850,505,5380,6480,1225,3970,5480,380,1565,2475,650,4785,1965,2160,3490,3305,718,3960,5440,3955,7780,3315,2250,3100,1050,2890,1230,3355,4080,1535,6110,2870,2770,518,5440,3650,3250,1570,1320,1860,957,2040,2680,3290,3690,2650,1820,2740,327,3350,6790,2890,1460,795,2460,1130,4005,2450,4290,1595,4100,3135,2105,5650,3565,5540,3705,995,2340,440,3630,2050,4635,1375,2200,1700,2750,3135,1325,1360,2295,15450,3980,2610,5960,3170,4190,1855,11800,875,1240,8140,4550,639,2735,6470,1430,2030,17500,4066,3865,2205,1285,1980,5610,2925,19900,2415,1940,3610,3950,11964,7170,2020,2305,1740,1615,1470,670,1330,1475,2095,3570,2825,423,8820,495,1860,1400,11350,2960,4275,4960,3735,3070,1125,3675,2515,4670,4200,5510,827,1880,5450,3130,3090,838,5470,4830,1485,1205,1215,1780,1920,2940,1000,5770,1240,4945,1490,3620,4060,5330,2620,1010,3460,610,725,1995,1500,885,3470,2070,2005,6940,3430,4130,1800,1355,683,565,5330,3135,1095,667,645,3855,2505,3330,1630,6940,320,3500,4590,20650,2330,8600,11750,199,2455,813,150,2500,3015,5780,1735,4700,6020,5500,1475,3775,317,914,2900,347,4245,2840,3350,2700,1925,2105,3155,6680,338,9570,563,2460,2180,2685,16150,3065,3215,520,2845,3775,21150,485,805,4300,2370,2785,2225,1710,440,3220,4585,3630,2685,59400,2825,603,1380,1655,2335,2630,3875,171,18100,1950,594,8280,454,5300,2790,753,750,1260,480,815,3135,1325,701,1520,536,461,408,387,998,155 -"2019-12-23",55500,94600,184000,422500,122500,260000,313000,178135,1262000,243500,109000,49900,45800,244000,228000,27900,261500,44750,197500,76200,148500,196500,540000,97200,153500,74800,72500,252500,38700,119500,97800,126500,91900,429000,12150,83900,52694,233000,27400,93200,12450,29950,11250,14400,16000,146500,359500,7750,108300,7170,42550,41150,52900,107000,86300,32200,73100,137500,38800,33900,19300,243500,94600,134500,157000,300018,13050,130500,54600,35500,39450,46550,151500,38500,33950,19050,285500,39300,53900,91600,233107,165500,27700,24400,96500,5720,29100,186000,77700,232000,46200,38250,77600,31900,77700,7870,4595,49400,19100,29900,3965,27800,39250,27900,82400,298511,555000,19200,2355,68400,4625,46100,49300,88000,35000,18350,219000,107000,62800,191100,35000,384300,79400,25250,33350,40700,82300,18050,53800,135000,34750,163000,11950,44900,63000,65300,82600,15550,126000,85000,48050,34550,32300,70000,57600,232000,106200,28000,19500,90500,6030,14250,49750,40252,49400,103500,25950,626000,105000,47150,3355,14300,4010,7420,5420,5760,71000,48800,1042000,9450,5530,6540,11550,10300,17200,45500,140500,11250,16250,5700,26000,35450,63800,13600,92624,49000,21550,33950,47900,31150,149000,13200,10200,23000,155300,15250,20600,81000,15800,13917,15450,58100,80700,42450,36700,19100,222000,17650,115500,9090,14050,27850,29700,103500,76500,20200,27000,35000,7910,22450,210000,10400,65700,5210,61100,14250,23550,30900,7420,91100,88500,14200,20300,85915,8250,121000,62500,5890,86600,29100,32150,17950,12800,84000,13200,156000,34900,29650,13300,4280,31850,23650,16950,26900,11150,72200,10850,53200,20250,39050,39250,32350,51100,34900,26150,20600,15450,3790,23550,47850,37500,4320,49950,40350,2020,30900,43600,39000,7450,29600,108000,46150,12450,2840,28260,23650,15850,31100,101000,40100,30650,29150,19900,32750,4200,14350,14700,55200,62600,596,28300,5570,23150,51900,5990,64700,22500,4860,23900,48400,2205,44450,40150,19800,8120,27950,50600,15950,6210,25000,36050,5400,36450,54500,109000,50800,18150,8340,50000,24150,7960,55100,54800,30700,8590,13950,25250,46900,16450,50731,19300,53654,9980,14550,21550,50600,33500,8280,1405,3155,16200,21550,412500,20450,6040,2065,28850,4730,22250,18750,4085,63500,17050,7790,10050,10750,14350,6590,42500,42300,22150,15400,8710,15550,34800,2720,624,14950,26350,15950,8160,9540,145500,6230,46750,16600,14150,8830,20000,22250,338500,4850,26750,5080,68700,20600,73700,43600,35550,3735,35800,7670,97000,3335,32800,6124,36200,11400,27600,16650,48000,7300,10700,6820,22550,31650,4955,4175,7740,78200,35900,34100,29300,20050,37550,16400,18900,72800,15550,28350,10050,22350,33847,18050,56200,8230,3627,23700,15200,6620,39950,24600,2245,22400,25900,12850,25050,6850,88900,29550,14250,14600,7480,13000,9450,86000,17000,41250,10300,13800,16700,16400,17800,27400,23250,48850,21950,13450,5600,2480,51200,8190,2945,27050,8750,5900,1370,7900,10400,2850,9150,2145,15000,19800,17900,8950,28200,78000,10450,16450,1450,25499,5980,40800,425000,29050,8010,23250,57300,7840,29150,4130,6280,10200,5340,12550,10000,603,12250,18800,10700,29450,1995,4845,8790,5590,76200,29900,15800,1050,3700,7180,15709,18500,10350,11700,4500,3235,33100,9980,16150,6320,38750,30450,3045,33155,165000,7460,69800,1705,36100,13050,8140,18150,11200,60200,36650,36650,1660,54800,28650,14600,6000,4305,2230,10350,56600,2360,7140,11100,23150,2965,36700,10150,18150,7430,47300,34400,18850,9600,7980,8130,11250,34400,31750,14250,3275,9890,15450,44550,4800,4070,18350,3630,6690,38500,14950,11500,37300,2800,143000,15400,17500,59900,10950,7990,18050,16200,26300,27400,22961,24550,8210,15650,26400,8370,24250,6770,10550,2310,18050,10550,2800,23550,9800,2530,2865,4910,13000,1065,16500,13750,7260,4960,24550,4645,2340,16300,56000,9690,8150,38400,15400,5290,104000,1490,6560,5550,19100,349,9440,18800,34800,3880,3510,7600,14300,9600,15900,2170,12750,18100,7230,81700,17250,9800,7630,12150,8600,12650,22000,29450,11300,8120,3405,14800,18500,11850,23750,4880,18300,24100,10450,2360,4870,29300,5748,7190,35600,19300,9080,7670,7160,2685,4725,3860,33650,7780,29650,57500,6080,11400,7580,3255,865,3490,7320,12850,5550,30300,31200,2730,108000,10150,19750,14400,14350,19400,71000,12400,3115,4760,3105,8300,1075,2310,5370,73117,20000,10000,4630,1850,46600,2950,2240,5590,5270,2760,31550,2910,16150,15650,6520,6700,2205,8610,11350,11000,11950,27400,11100,10650,22750,12700,11800,11450,6250,17600,8640,15550,28850,5360,37700,6860,9050,58200,4595,5310,13100,5100,2875,6760,19550,17150,7620,3965,19550,3820,5850,1200,4620,2510,7600,17450,925,2710,30000,4380,7310,7830,7420,18800,7740,3520,6820,8150,72000,31750,9620,4960,10650,1910,1765,7330,545,8280,17050,850,6690,5890,10200,5060,12400,7830,1510,10100,4400,1955,4445,12250,2515,14250,1820,8940,145000,9380,61000,8160,4100,3430,12550,3375,8210,13250,9300,19500,20250,9820,6550,3665,15100,8250,14500,1100,45000,9320,8470,6580,28221,12250,4420,18400,4575,34250,6970,5300,12250,7530,1245,3590,4870,16150,1940,10900,210,22900,5660,1120,8450,10650,12850,10500,6710,2400,11750,13100,6080,7080,999,1475,2455,834,27000,12450,6120,6570,9000,12150,2630,2660,2705,NA,5680,5980,6190,234000,30400,2305,4265,11000,13050,19250,7761,3410,19950,1595,1460,5390,3580,11850,25500,5890,2065,1905,8560,3870,10650,2705,2415,8910,11900,3235,5270,3560,8420,5700,24150,2710,6850,9100,3405,12250,8800,1080,6500,12950,11950,1825,58000,1920,19000,12350,13600,7830,77800,13700,43850,6300,16500,1285,21100,1905,13900,3875,13750,3100,13400,1200,5060,15950,11500,6870,755,4560,5050,1545,1670,5960,8160,1365,7450,8330,2670,805,4070,7430,7740,9161,3280,13700,20250,5240,500,2140,4510,10900,2100,1030,4940,8030,1795,2630,4070,3300,6430,3550,1980,3525,17400,8380,5580,2015,9070,2115,1750,5300,10400,3855,7500,12250,16350,1005,1065,5300,1540,3755,2595,5600,22150,17100,29500,4860,1020,10200,10200,13850,4440,29700,225,1115,1180,5180,1580,3815,8250,11800,4480,15600,4250,11250,1930,10200,5090,2475,1750,10700,1180,1440,2955,4830,3145,3300,10050,6780,8064,89100,6710,5880,7730,6100,7710,9230,1030,692,21350,7600,39500,11050,2725,6000,668,2050,7070,7880,1125,14200,9900,NA,3060,2920,16000,5680,1265,10150,8150,2920,141,14450,4065,2340,7450,9250,6930,970,6530,11000,3040,7760,10950,3760,11600,3860,1595,6630,4785,3630,8160,2995,9850,12950,3230,5700,5350,4280,1470,5900,7150,1465,11950,11500,2070,13908,4080,2440,2255,3680,4550,4645,3140,2730,3645,4340,14050,14450,8360,3340,17200,16800,2470,7860,11450,20300,21700,5340,21800,8780,1315,3000,5130,803,3310,4565,6680,950,5670,6720,4820,7960,2475,6300,5530,12100,16350,11000,1100,2770,679,4285,3615,27000,8280,3120,4920,16850,6630,883,2330,6110,14700,16700,3237,2780,2195,22450,6080,7000,1665,86100,750,10500,9360,1945,6620,3405,998,942,4380,2295,14400,2555,9980,8310,1150,1145,9710,2950,8200,1880,2125,1280,5240,961,2500,4290,7110,5140,1455,4895,15850,1000,4640,1310,2270,7320,45700,7850,2695,9800,17150,2575,2220,12000,2060,681,6050,11366,2510,3065,2085,2020,41300,4000,71700,45800,4780,6100,42400,4370,9080,17400,5360,6690,1330,2310,2235,1765,3075,2755,8570,7380,1330,1785,2650,3510,2920,1675,4200,6090,7600,6900,3795,3855,24700,1095,2730,1900,5250,3290,9640,39150,1370,11000,2980,13650,1180,1100,4940,1985,3115,1905,35900,2135,1450,8170,3210,3030,2585,1410,3350,2780,7380,4490,5050,2340,2510,3680,7840,7790,2990,99900,6610,5820,1255,6800,5330,148500,4255,4575,5420,3510,6600,16900,6450,14200,4675,2875,1540,8820,3220,4200,8080,9380,2195,8060,4415,17300,5120,2000,5500,7520,3400,3545,540,6330,3390,5090,1875,1810,1610,3035,1470,7080,8850,4075,2090,9070,1300,2190,3400,1780,3780,240,4565,1985,776,5200,3865,14950,1155,1935,4170,11850,5270,7420,4060,24700,1240,5370,7260,2650,5500,28900,3110,7990,1635,1100,10000,2795,3060,8090,7350,1770,NA,11550,8320,6660,1070,13400,9750,1150,13000,7140,6690,1815,6050,4750,2520,2815,3595,4695,4480,16750,7281,4445,19700,1740,9890,9810,1910,6110,4710,2875,2200,7200,5620,4800,4865,2305,7090,5420,7170,2240,1235,2055,1120,3265,32200,14899,11100,8960,1490,5730,7910,6380,8480,990,1300,3860,8850,4775,7140,8290,509,3120,4400,20300,5770,28100,2450,2250,7010,868,2980,3155,1810,3395,3560,2220,10000,5390,2350,4415,10000,1795,9360,11050,1140,976,8170,15450,5060,8160,5260,4170,7230,855,2215,3060,2605,6900,3385,2640,2735,9360,5620,4545,6250,3220,2105,2200,101000,979,2890,2840,3565,704,8150,1935,1635,2645,8820,2940,7630,2990,4960,5300,7900,1000,700,2080,3760,5980,1475,3560,1545,5420,1365,11000,6200,1160,4205,4595,2045,4075,4045,7410,5400,289,4825,5410,2735,2195,7730,3000,3650,1265,15500,3710,1415,1260,3410,3735,8070,3755,2725,7000,1300,8720,1460,4260,2290,6680,5790,5100,8050,3590,2165,15600,11450,7950,2265,1460,22150,3655,1830,1580,1265,2380,56900,4110,4340,7130,7230,8593,2275,4865,4650,3215,4825,5890,1975,3120,2700,13250,3385,10250,6000,8510,4210,1295,3700,19400,2255,6550,4565,1750,11600,3830,348,3215,1890,15900,5660,2040,4365,1670,918,2225,63100,4096,1175,2175,5690,1780,5230,1935,2800,2540,4335,14200,4040,1390,1210,3930,15900,4665,5540,2670,1615,4240,7870,5300,702,2711,917,2725,1775,1235,910,2980,1695,3935,4610,1730,3970,3180,4970,1015,1945,2520,376,5750,8040,5050,4120,3340,5090,2350,5630,2270,6170,2890,10100,6650,952,1307,2400,19550,4375,1370,2430,1450,7200,6790,2640,3215,1230,2300,11500,2690,5690,4290,1435,5080,6510,3595,3805,5330,5290,1155,11600,2120,4990,4870,2535,2095,5990,176,4035,2230,787,6630,4350,13900,1100,1685,3355,4470,5130,859,1310,2210,4220,1670,2520,7290,10950,1585,4960,7050,6450,5273,3015,1530,1335,917,7430,4825,7680,5930,4450,3590,3980,2955,641,1985,399,8520,1800,6500,775,1745,9830,4355,2025,4400,6100,1980,561,1610,1585,5060,1995,642,1330,2435,1265,2580,1770,1290,1035,4365,1470,1405,2140,274,1240,4560,6280,2400,1545,10650,3720,2800,5310,3645,2070,1040,9600,3630,3950,1085,4875,1360,2595,3480,1490,1880,1650,6050,13150,735,8430,2255,1590,1955,3520,1745,4980,3655,839,13000,5200,8670,1080,8290,4360,1670,328,4385,600,1485,811,5570,3905,3330,6630,6020,1365,2470,1955,3080,5080,1735,2890,6410,10750,509,5420,6420,1225,3980,5450,377,1565,2360,640,4605,1970,2100,3385,3320,721,4015,5400,3950,7820,3315,2250,3050,1045,2860,1180,3215,3765,1150,6120,2835,2670,509,5440,3645,3245,1550,1290,1780,955,2020,2670,3170,3640,2585,1815,2650,328,3365,6800,2805,1440,781,2465,1115,3985,2360,4230,1620,4010,3245,2110,5550,3550,5460,3740,995,2295,423,3590,2000,4600,1315,2195,1630,2770,2250,1290,1350,2255,15350,3980,2605,5950,3110,4170,1840,11650,879,1195,7850,4535,639,2590,6390,1465,2020,17000,4027,3840,2095,1670,1940,5560,2865,19600,2440,1940,3575,3980,12350,7080,2000,2230,1700,1620,1405,639,1330,1460,2095,3695,2875,423,8870,495,1800,1375,11050,3845,4425,4860,3700,3060,1070,3660,2505,4590,4080,5480,821,1865,5360,3085,3080,728,5320,4680,1450,1235,1225,1730,1895,2960,1000,5740,1245,4945,1490,3545,3990,5310,2595,994,3400,610,724,1990,1490,856,3470,1970,2015,6820,3330,4125,1740,1260,672,566,5190,3115,1040,665,628,3850,2350,3195,1570,6780,315,3390,4575,20400,2300,8000,11750,195,2480,809,150,2535,3010,5570,1765,4690,5960,5500,1445,3705,307,914,2705,337,4245,2840,3350,2690,1890,1920,3130,6680,327,9770,533,2495,2220,2765,15950,3050,3000,451,2845,3720,20950,485,805,4355,2230,2645,2220,1820,433,3210,4585,3500,2655,58700,2810,596,1310,1635,2335,2520,3685,173,18100,1935,581,8220,455,6130,2775,753,752,1635,452,800,3065,1295,701,1420,536,446,408,387,998,155 -"2019-12-24",55000,93800,182000,417000,122000,257500,312500,176702,1259000,240000,108000,49450,45550,242500,225000,27900,262000,44700,195000,76300,146500,198000,533000,97400,154000,74900,71900,249500,38250,121000,97200,125500,91700,429500,12050,83000,52599,232000,27300,91300,12400,30300,11350,14350,15650,145500,358000,7700,100100,7110,42450,40350,53200,108000,84000,31900,73000,137000,38750,33900,19100,242000,94900,135500,155900,298545,13100,129000,54500,35350,39450,46100,150000,38550,33850,18850,277500,39450,54000,91000,231671,165500,27600,24700,96000,5750,28000,184000,77200,233000,42900,38103,76300,31650,77400,7850,4540,48350,19200,29600,3995,28100,39450,27900,81700,294132,549000,19100,2350,67700,4590,45450,49900,85300,34050,18450,213500,106000,62500,183800,34750,387600,79800,25350,33200,40750,81200,18150,54500,132500,34800,162000,11950,44700,61800,64500,83800,15500,127500,85800,47650,34500,32450,70000,57300,233000,105300,25850,19600,91100,6040,14250,49100,40490,49550,101500,26650,639000,106500,46550,3325,13650,3970,7390,5470,5700,71000,48700,1071000,9330,5490,6430,11600,10150,17400,45350,141000,11450,16500,5700,25850,34700,64000,13200,93005,49000,21250,34050,48050,31050,146500,13400,10100,22900,155300,15500,20400,81000,15750,13965,14400,58000,78700,42450,36200,19100,224000,17600,116500,9090,13650,28200,30300,106000,76500,20450,27050,34500,8020,22650,208000,10400,64100,5210,63100,13950,23350,30650,7340,90400,88800,13950,20450,86411,8240,121000,63000,5570,85500,29000,32600,18000,12750,85500,13300,154000,34100,29150,13350,4240,31650,23500,17350,27150,11250,68900,10850,54200,20250,38300,38700,31950,53000,37150,26000,19900,15400,3700,23850,47650,36650,4435,49900,40300,2035,30250,42350,38600,6960,29500,108500,46450,12300,2825,28065,23500,15750,30850,100500,39850,30300,29050,20350,32300,4000,14150,14700,55600,62500,592,28150,5530,23050,52800,5950,65700,22250,4930,23850,48100,2185,44350,40650,20000,8000,27650,50200,15950,6140,25100,36100,5280,37000,54500,108500,50800,18400,8350,50500,23750,7770,52400,55000,30250,8180,13350,25200,47050,15600,50051,18850,53927,9880,14800,20750,50900,34500,8230,1400,3040,16100,21250,413500,20650,6040,2050,29250,4660,22400,18650,4115,59600,17200,5460,9710,11000,14200,6210,42500,41950,21250,15450,8750,15550,35000,2530,620,14900,26200,15450,8120,9590,146000,6320,47600,16100,13450,8970,20050,21750,340000,4845,26950,5070,69000,20350,74200,44050,35250,3720,35900,7680,95600,3355,30800,6095,35000,11450,29850,16350,47550,7190,10650,6720,22600,31800,4910,4220,7720,77500,35300,34850,29800,20150,37750,16300,18800,71200,15650,28150,9840,23050,34180,17650,53600,7990,3586,23650,15150,6500,39100,24950,2250,21150,24800,12750,25200,6810,89700,29700,14300,14500,7470,13200,9420,86300,17050,40650,9940,13750,16450,15600,18250,27400,22850,48800,22150,13700,5600,2495,51100,8220,2830,26500,8240,5990,1270,7960,10250,2860,9150,2030,15200,19500,17350,8870,28000,78400,10100,16700,1425,25255,5900,39950,436000,28550,8030,23200,57400,7730,28500,4100,6280,10050,5140,12800,10050,600,12050,20350,10650,29500,2000,4825,8750,5530,76100,30000,15450,984,3700,7290,15852,18300,10350,11600,4615,3140,33150,9940,16150,6140,38600,22500,3005,32862,165000,7400,69600,1700,36100,13150,8190,18050,10300,60300,35300,36000,1590,53300,27000,14250,5970,4325,1700,10350,58200,2325,7080,11150,23200,2930,35950,9980,17550,7600,47500,34200,18500,9470,7940,7680,11100,34000,32600,14400,3215,9780,15300,44000,4730,4015,18300,3630,6560,37050,15700,11350,37000,2750,142000,14900,18650,59000,10950,7630,18000,17550,25350,26700,22664,24500,7840,15850,26150,8410,25300,6840,10150,2295,18500,10050,2770,23550,9870,2470,2825,4825,13050,1070,16550,12050,7270,4930,23500,4330,2345,16000,55700,9580,8150,37950,15850,5270,104000,1505,6720,5720,19000,356,9400,18850,33500,3665,3510,7550,14950,9450,15750,2100,12850,18450,7170,81600,17350,9560,7600,12200,8620,12700,21850,28600,11350,8040,3400,14650,17350,11750,23300,4885,18300,24050,10450,2335,4860,28000,5864,7200,35650,19150,8850,7540,7180,2635,4700,3670,34150,7770,29250,58400,6120,11750,7110,3190,864,3475,7300,12700,5680,30050,31200,2600,107000,10500,20150,13350,14550,19500,70900,12250,3105,4615,3075,8290,1035,2255,5400,73609,19700,9980,4300,1860,47350,2975,2220,5520,5230,2550,31450,2875,16950,15400,6340,6490,2195,8570,11250,11050,12050,27050,11000,10350,22250,12650,11900,11550,6220,17500,8470,15500,29000,5290,37100,6830,9040,58200,4600,5250,12950,5140,2765,6670,19950,16900,7550,3930,19400,3855,5820,1150,4545,2410,7640,16850,921,2595,30100,4400,7230,7830,7500,18850,7740,3500,6840,8190,72100,30300,9480,4840,10500,1910,1695,7370,543,8090,18000,852,6700,5840,10150,4975,12400,7570,1480,10200,4675,1940,4430,12300,2535,14150,1805,8870,143500,8850,62000,7970,4025,3350,12500,3285,8120,13500,9350,18950,20050,9700,6700,3725,16400,8290,14900,1100,44200,9230,7870,6580,28126,12450,4285,18400,4380,34250,6930,5350,12400,7330,1230,3555,4930,16000,1960,10950,210,21950,5740,1090,8400,10650,12800,10100,6670,2470,11800,13100,6300,6930,999,1475,2535,792,27000,12200,6280,6500,8400,12200,2565,2665,2615,NA,5600,5980,6150,233500,30250,2290,4120,11050,12500,19200,7780,3350,20750,1585,1360,5380,3515,11200,25150,6100,2110,1905,8620,3870,10500,2830,2385,8590,11850,3200,6220,3485,8430,5720,23600,2745,6840,9010,3240,12350,8680,1075,6490,12800,12050,1820,57600,1800,18850,12500,12400,7800,79400,13850,43800,6290,16000,1200,20600,1875,13850,3760,13600,2990,13350,1170,4780,16100,11600,6830,737,4515,5050,1635,1675,5800,8480,1350,7350,8330,2670,791,3950,7500,7680,9151,3235,13800,20150,5300,484,2125,4295,11150,2025,1025,4830,7940,1795,2595,4070,3185,6300,3605,1945,3460,12200,8370,5360,1995,8840,2105,1750,5280,10650,3865,7490,11800,16350,1000,1085,5260,1525,3615,2740,5410,21900,16850,29850,4705,1000,9820,10250,13950,4390,28150,219,1100,1200,4555,1575,3795,8210,11850,4480,15700,4195,11300,1860,10200,5030,2555,1700,10300,1170,1395,2915,4680,3270,3335,9960,6560,8074,88500,6640,5810,7650,5990,7600,9280,985,682,21250,7350,40800,10950,2620,6050,654,2010,6660,7880,1110,14100,9880,NA,3055,2865,16100,5420,1240,10100,8190,2910,126,13850,3965,2315,7150,9230,6830,1005,6410,10200,3000,7600,10900,3740,11050,3875,1585,6440,4785,3605,8150,2945,9170,13000,3055,5650,5350,4280,1430,5920,6750,1445,11950,11300,2075,14000,4190,2420,2200,3630,4535,4650,3075,2735,3575,4270,14250,14500,8440,3340,16700,16350,2465,7900,11450,20050,21250,5410,21550,8780,1315,2935,5130,806,3105,4425,6650,940,5550,6670,4750,7660,2475,6250,5580,12300,16400,10800,1085,2725,665,4500,3545,26900,8050,3040,4890,16400,6600,865,2265,6040,14550,16750,3230,2765,2190,22200,6060,6950,1645,88000,734,9990,9380,1905,6530,3350,915,912,4180,2230,13950,2545,9800,8200,1125,1120,10150,2855,8140,1795,2095,1295,5280,943,2425,4285,7140,5060,1425,4810,15800,970,4525,1305,2270,7140,45550,7800,2660,9750,17050,2540,2220,11950,2030,684,6150,11173,2485,3150,2075,1995,41250,3920,72100,45700,4755,6190,42300,4390,8770,18050,5250,6610,1285,2300,2305,1725,3000,2720,8480,7600,1345,1725,2550,3500,2905,1680,4210,5950,7460,6900,3795,3830,24950,1085,2570,1850,5130,3155,9700,39800,1325,11200,2980,13650,884,1050,4920,1915,3145,1870,36200,2105,1405,8220,3250,3050,2585,1390,3320,2780,7320,4490,5020,2340,2415,3640,7720,7790,2990,101000,6440,4600,1255,6690,5270,149500,4195,4410,5420,3445,6480,16400,6310,14450,4580,2800,1515,8800,3225,3975,8130,9350,2195,7980,4355,17300,5070,1995,5500,7400,3300,3460,547,6240,3255,5130,1815,1765,1530,2995,1410,6800,8870,4035,2005,9070,1275,2165,3290,1760,3780,235,4180,1980,762,5150,3760,14700,1140,1890,4170,11900,5290,7200,4065,24800,1255,5380,7170,2525,5451,29350,3000,7990,1605,1100,10450,2795,3070,8090,7200,1770,NA,11350,8280,6600,1060,13050,9430,1125,12700,7150,6640,1815,5850,4650,2465,2790,3510,4690,4450,16800,7222,4095,20150,1675,9712,10300,1915,5790,4660,2840,2140,7220,5620,4780,4810,2330,7090,5420,7100,2210,1205,2040,1080,3105,32250,14999,11250,8890,1045,5600,7870,6310,7600,983,1250,3860,8620,4785,7120,8160,495,2980,4370,19750,5570,28650,2370,2125,7010,842,2975,3065,1725,3305,3545,2245,10050,5250,2480,4415,10050,1735,9510,10900,1095,959,8170,15350,5020,8040,5220,4160,7300,813,2185,3060,2590,6940,3295,2410,2645,9350,5500,4380,6170,3220,1840,2195,102000,969,2790,2855,3385,707,8070,1920,1635,3435,8740,2930,7560,3005,5040,5190,7690,876,682,2090,3570,6000,1470,3535,1525,5450,1290,11100,6250,1160,4160,4490,2040,4075,4030,7430,5210,282,4710,5370,2625,2185,7560,2990,3550,1235,16000,3720,1410,1205,3435,3745,7930,3625,2705,6270,1315,8580,1460,4165,2285,6710,5690,5120,7880,3525,2165,15300,11800,8000,2250,1480,22150,3640,1820,1525,1335,2315,57500,4100,4345,7120,7020,8640,2250,4635,4645,3160,4780,5750,1430,3120,2630,13100,3385,10500,6020,8390,4190,1275,3700,19300,2245,6550,4505,1730,11900,3710,338,3155,1875,15850,5610,2035,4400,1845,883,2215,63300,4067,1185,2080,5640,1770,5230,1935,2740,2510,4260,14100,4035,1390,1210,3880,15600,5050,5530,2645,1570,4230,7780,5180,700,2687,902,2710,1745,1225,879,3010,1645,3920,4555,1630,3950,3130,5020,1030,1925,2335,363,5700,8010,5090,3980,3360,5040,2405,5630,2255,6160,2700,10050,6430,944,1336,2350,19550,4275,1330,2205,1415,7130,6730,2635,3200,1205,2285,11400,2695,5520,4215,1392,4925,6460,3525,3975,5170,5120,1075,11250,2120,5060,4795,2840,2050,5960,175,3910,2180,787,6520,4305,13900,990,1650,3365,4490,4980,898,1280,2130,4130,1660,2505,7159,10550,1520,4900,6770,6330,5156,2880,1510,1300,917,7220,4860,7560,5830,4435,3590,3950,2975,630,1930,395,8520,1790,6270,760,1750,9830,4330,1990,4375,6150,1980,477,1580,1665,5090,1985,637,1360,2405,1265,2530,1625,1255,1025,4255,1560,1375,2045,266,1260,4480,6280,2385,1530,10700,3760,2700,5300,3575,1985,1030,10050,3535,3905,994,4850,1305,2560,3395,1555,1850,1635,6050,13400,725,8830,2255,1590,1930,3420,1715,4980,3750,839,12750,4970,8650,1085,8230,4410,1615,319,4390,503,1440,795,5380,3955,3330,6300,5920,1355,2470,1820,3070,4900,1680,2895,6250,11000,492,5400,6400,1225,3930,5650,376,1515,2360,618,4375,1925,2000,3385,3340,723,4010,5250,3975,7480,3270,2250,3025,1015,2860,1175,3150,3740,1035,6270,2790,2630,517,5440,3710,3180,1505,1295,1770,930,2025,2680,3145,3450,2565,1825,2635,321,3380,6800,2765,1405,789,2425,1110,3925,2325,4190,1545,3990,3130,2075,5600,3550,5400,3780,1030,2265,394,3590,1970,4585,1300,2085,1705,2765,2080,1265,1260,2200,15300,3995,2745,5860,3140,4115,1885,11550,879,1230,8000,4520,639,2605,6220,1430,1980,17150,4027,3730,2030,2170,1935,5560,2825,19100,2420,1905,3600,3970,12302,6940,2015,2245,1600,1560,1350,603,986,1460,2115,3625,2870,423,8840,495,1795,1355,11000,3840,4345,4790,3765,3010,1020,3645,2500,4620,4105,5470,815,1860,5320,3085,3025,823,5280,4595,1390,1130,1200,1625,1895,2925,1000,5700,1240,4945,1490,3615,3935,5310,2585,990,3330,610,725,1990,1475,852,3470,1935,2000,6750,3280,4050,1655,1170,678,553,5160,3040,994,626,700,3880,2505,3240,1550,6500,308,3390,4565,20400,2300,7660,11750,189,2415,806,150,2515,3000,5630,1750,4640,5850,5540,1425,3655,294,914,2360,332,4245,2880,3235,2670,1880,1650,3130,6680,302,9790,519,2455,2225,2740,15300,3000,2950,413,2870,3720,20800,485,805,4310,2255,2545,2220,1645,435,3200,4570,3325,2650,58700,2695,595,1325,1640,2410,2385,3870,164,18100,1915,575,7990,457,5750,2775,753,740,1935,444,795,3080,1235,701,1210,536,407,408,387,998,155 -"2019-12-26",55400,94800,180500,413500,122500,261000,308000,181000,1257000,243000,106500,49400,45750,244500,222500,27650,262500,45100,194500,76600,148000,196500,537000,97600,155000,74900,71300,247000,38650,123000,95200,124500,90400,427500,12250,81000,54600,230500,27400,92100,12500,30600,11400,14350,15850,148000,360000,7780,101000,7030,42650,39650,53200,106000,83800,31900,73200,136500,39000,34150,18950,243000,95000,134500,158100,301000,13300,126000,54500,35500,39600,46050,150000,38850,33700,18850,277500,39550,52600,90800,235500,165500,27400,24850,97000,5910,27900,188500,79200,233500,38700,38250,78400,31900,78000,7770,4500,50300,19300,30000,4060,27900,40250,27950,81800,306100,555000,19450,2370,68000,4575,45700,49750,85100,33350,18600,209500,108500,62800,184700,34400,378900,80100,25600,35550,40250,83200,18350,54500,134000,34700,160700,11950,47100,61800,64400,84300,15650,131000,89500,47800,33800,35400,70100,57800,237000,109000,27250,19750,94700,6040,14450,49200,42300,49500,106200,26650,631000,106000,46700,3330,13900,3985,7460,5620,5690,72000,50700,1054000,9390,5470,6350,11750,10250,17700,46300,144000,11800,16800,5730,26000,36950,65400,13250,93100,49800,22250,33950,48250,31750,149000,13850,10450,23500,157700,15600,21650,81000,16150,14300,14250,61700,78400,43450,37200,19100,227000,17950,117000,9100,14300,28400,30300,106500,76500,20300,27150,35850,7970,22450,210000,10650,65800,5270,62200,13900,23300,31200,7340,90600,90700,13800,20250,87600,8370,121500,65900,5910,86700,29500,33000,19050,12750,87600,13650,156500,33800,29500,12800,4295,31850,23750,17500,26950,11350,68700,11050,58900,20900,38100,39300,31350,50500,37450,26500,20600,15300,3900,25450,48600,36600,4460,48550,41050,2040,30700,43000,40250,7100,29600,109000,46600,12350,2840,28600,24100,16250,31800,99900,40700,30750,29000,20350,32850,3980,14300,14900,55700,61900,599,29200,5580,22900,52900,5910,66500,22500,5050,25300,48350,2200,44900,42400,20300,7910,29400,50800,16400,6210,25400,35950,5460,37450,54400,108500,51000,18650,8550,51400,24350,8060,53000,55300,31700,8460,13300,25800,46950,15300,51800,19200,54200,10200,15300,21550,51000,34900,8250,1385,3110,16250,21500,422000,22300,6000,2060,29450,4905,22900,19400,4120,59700,17700,5030,9750,11250,14700,6390,46650,41750,22100,16350,8600,16350,35000,2590,619,15650,26400,15350,8230,9950,147000,6460,47050,16450,13600,8970,19950,22000,342500,4865,27000,5340,69500,20550,73000,47700,35000,3800,35850,7870,96500,3430,29850,6260,38000,12000,29900,16500,47250,7400,11000,6740,22600,33500,5080,4220,7760,78200,36450,35600,29400,20650,38200,16550,19050,71300,15950,29350,10050,23750,34800,17750,56000,8120,3645,23400,15200,6580,40050,25100,2270,22300,25800,12650,25750,6740,91600,29950,14450,14750,7500,13750,9530,86500,16900,42000,10300,14650,19000,16600,19250,28150,23350,49300,22500,13500,5900,2625,52700,8240,2880,26800,8750,6000,1300,8110,10450,2840,9280,2020,15500,20000,18850,9070,28450,78800,10500,16950,1450,25450,5960,40600,433000,30950,8140,23400,57400,7800,28600,4290,6400,10050,5330,13800,10400,607,12250,20000,11150,29600,2050,4915,8900,5730,76400,30450,15500,1010,3765,7330,15900,18500,10500,12200,4685,3190,33500,10200,16300,6150,38800,24000,3020,33350,164500,7810,69400,1715,35750,13400,8300,18500,10750,60900,38100,36950,1620,54000,27700,14200,5790,4400,1900,11200,57300,2335,7310,11450,23450,2955,36600,10100,17200,7820,47700,34350,19700,9560,8010,7830,11000,34450,32900,14700,3200,9940,15700,44900,4960,4070,18800,3660,6720,38150,15900,11500,38000,2800,145500,16400,18800,60100,12000,7710,18450,18200,25300,27100,23800,24850,7980,16500,26200,8550,24100,6940,10200,2320,19200,10150,2895,24100,9930,2470,2950,4980,13050,1095,16900,12800,7260,5030,24350,4270,2360,16200,56000,9810,8000,37950,17350,5300,104000,1505,6670,5780,19700,369,9400,18950,33000,3715,3575,7730,15300,9670,15950,2140,12750,18700,7160,82100,17550,9900,7500,12300,8740,12950,22000,29350,11300,8180,3435,14850,17000,12150,23400,4900,18700,24500,10800,2385,4900,28300,6000,7080,35650,20050,8970,7700,7360,2660,4755,3845,34500,7940,29650,59800,6250,11800,7160,3205,865,3480,7300,12950,5730,32300,31200,2705,106000,10750,20000,13950,15850,19800,72700,12750,3100,4665,3075,8200,1045,2270,5380,74100,19900,10050,4275,1900,47950,3005,2105,5590,5190,2700,31300,2910,17050,15600,6490,6460,2190,8590,11450,11250,12050,27450,10800,10650,22300,13300,12100,11400,6290,17500,8480,16000,28800,5330,38000,6990,9110,58200,4595,5390,13200,5300,2760,6870,20150,16750,7640,3950,19950,4055,5940,1175,4580,2465,7950,16950,923,2610,30000,4440,7380,7960,7590,18950,7740,3515,7100,8400,72200,30600,9650,4885,10550,1880,1680,7560,550,8370,18450,854,6670,5890,10400,5030,12500,7750,1480,10150,4635,1945,4470,12350,2540,14750,1820,8870,147500,9090,61900,7990,4145,3485,14000,3270,8300,13400,9580,20250,20200,9810,6800,3975,17100,8370,14750,1125,45600,9570,10200,6650,28650,12850,4330,19000,4370,33850,7100,5380,12500,7600,1255,3535,5060,16000,1945,10800,223,21350,5740,1090,8380,10850,13000,10200,6840,2510,11900,13400,6320,7020,999,1480,2615,817,27950,12350,6670,6620,8390,12200,2595,2700,2615,NA,5600,5980,6240,235500,30500,2385,4115,11450,13150,19850,7780,3400,21100,1605,1390,5400,3565,11200,25950,6110,2130,1950,8520,3860,10700,2890,2390,8840,12000,3225,6170,3565,8380,5680,23250,2755,6820,8960,3235,12500,8880,1075,6510,12950,12450,1820,57800,1630,18900,12150,12750,7950,79300,14250,44400,6400,16000,1235,20800,1915,14200,3790,13650,2985,13500,1170,4930,16150,12450,6940,764,4565,5100,1575,1650,5800,8330,1305,7450,8390,2665,796,4000,7530,8250,9190,3225,13950,20450,5330,483,2150,4320,10800,2310,1025,4890,8080,1800,2720,4090,3225,6260,3605,1960,3575,10500,8350,5360,2010,8810,2145,1730,5350,11100,3985,7460,11550,16900,1005,1105,5450,1625,3700,2810,5490,23000,17050,29600,4705,1005,9910,10350,14000,4535,28550,241,1105,1220,4730,1565,3855,8260,12100,4480,15450,4240,11350,1865,10300,5090,2760,1705,10850,1195,1435,2950,4650,3250,3395,10200,6490,8290,88600,6900,5710,7830,6000,7530,9330,941,682,21550,7410,40900,11050,2665,6070,654,2015,6710,7890,1110,14300,10050,NA,3060,2985,16200,5530,1245,10400,8180,2925,128,13800,4030,2290,7580,9560,7240,998,6510,10200,2985,7650,11050,3720,11950,4020,1595,6540,4815,3660,8200,2960,6420,13100,3120,5670,5350,4290,1465,6000,6750,1485,12650,11550,2080,14000,4270,2425,2270,3650,4630,4730,3125,2760,3610,4310,14350,14450,8560,3445,16700,16650,2525,8020,11400,20300,21450,5460,21850,8800,1315,2860,5140,794,3150,4485,6690,952,5600,6860,4720,7970,2495,6430,5580,12600,16550,11000,1100,2705,663,4600,3630,26950,8200,3050,5110,16550,6600,871,2230,6320,14700,17300,3310,2845,2045,22400,6280,6970,1660,87400,743,10250,9700,1925,6610,3330,928,932,4265,2280,14900,2575,9900,8270,1105,1125,10500,2820,8270,1805,2095,1315,5340,960,2445,4420,7160,5110,1450,4875,15850,978,4575,1300,2310,7350,45900,7970,2720,9800,17100,2560,2220,12150,2070,697,6230,11850,2490,3185,2115,2000,41200,3995,72600,45700,4690,6440,42450,4335,9850,18100,5320,6780,1040,2330,2330,1755,2955,2715,8680,7590,1385,1765,2605,3530,2865,1690,4265,6000,7540,6940,3815,3835,25100,1100,2330,1865,5180,3200,9600,40700,1335,11400,2980,13600,906,1050,4900,2025,3150,1910,36100,2125,1425,8500,3280,3040,2625,1410,3160,2780,7350,4530,5000,2365,2500,3650,7900,8170,2990,100500,6750,4515,1275,6660,5280,152000,4245,4470,5490,3460,6540,17900,6380,14450,4590,2775,1505,8810,3265,4185,8060,9170,2195,7870,4405,17150,5130,2005,5500,7590,3350,3535,565,6300,3270,5160,1895,1810,1575,3055,1490,6820,8970,4050,2130,9050,1275,2165,3320,1785,3780,305,4390,1980,755,5130,3760,14900,1135,1910,4170,12300,5470,7320,4040,24250,1285,5590,7180,2560,5500,29400,3040,8030,1605,1100,10750,2810,3045,8090,7110,1770,26800,11450,8420,6610,1065,13750,9510,1150,12250,7290,6680,1815,5540,4630,2500,2830,3510,4790,4430,16600,7390,4255,20250,1690,9900,10750,1965,5980,4580,2795,2160,7110,5680,4795,4820,2380,7120,5420,7080,2220,1210,2055,1075,3110,32350,15400,11100,9120,842,5550,7890,6380,7840,981,1295,3920,8700,4980,7200,8140,514,3025,4545,20300,6090,28300,2360,2325,7010,849,3055,3210,1750,3525,3560,2310,10200,5250,2470,4460,10300,1770,9660,11000,1105,970,8430,15450,5160,8560,5180,4160,7210,845,2320,3060,2585,8120,3385,2450,2680,9410,5490,4390,6110,3220,1845,2190,102500,971,2800,2950,3390,710,8020,1915,1635,4465,8870,2960,7560,2995,5010,5040,7740,1020,701,2095,3465,5890,1485,3605,1500,5430,1290,11000,6240,1160,4220,4550,2090,4075,4055,7500,5270,293,4725,5420,2670,2200,7780,2940,3645,1245,15600,3765,1430,1235,3470,3790,7930,3755,2755,7100,1305,8600,1460,4245,2325,6660,5820,5190,7850,3610,2175,15350,11800,8110,2180,1475,22150,3660,1785,1490,1290,2340,57800,4260,4400,7010,6970,8790,2345,4570,4635,3135,4765,5840,1315,3140,2675,13450,3280,11100,5990,8450,4200,1305,3770,19900,2295,6350,4615,1700,11850,3775,360,3215,1935,15850,5680,2005,4490,1800,896,2260,63400,4145,1200,2140,5700,1785,5350,1935,2760,2530,4270,14200,4035,1390,1210,3920,15350,5060,5660,2745,1560,4235,7840,5290,705,2254,902,2715,1770,1240,893,3010,1670,4000,4615,1670,4020,3200,5250,1030,1930,2415,374,5810,8000,5110,4095,3380,4960,2405,5630,2305,6220,2760,10200,6460,959,1355,2465,19600,4265,1320,2310,1365,7520,6810,2695,3250,1225,2325,11450,2720,5650,4245,1430,5000,6440,3580,3940,5390,5240,1080,11550,2120,5060,4845,2780,2120,5970,176,3925,2230,787,6610,4330,14100,970,1665,3370,4495,5040,880,1290,2155,4185,1660,2560,7290,10600,1540,4940,6830,6390,5206,2815,1525,1290,917,7380,4880,7850,5910,4505,3590,4000,3000,624,1955,391,8590,1810,6270,750,1780,9660,4430,2000,4420,6150,1980,479,1565,1625,5090,1975,626,1410,2415,1375,2600,1735,1285,1060,4030,1565,1390,2070,270,1270,4575,6280,2430,1520,10900,3815,2810,5390,3600,1995,1030,10100,3555,3955,921,4800,1330,2555,3480,1555,1865,1575,6090,13600,731,8830,2235,1630,1950,3150,1775,4990,3795,839,12750,4995,8780,1085,8220,4385,1590,315,4440,516,1440,798,5470,3940,3330,6700,5950,1285,2475,1960,3100,4980,1620,2900,6270,10850,503,5440,6340,1225,4050,5520,374,1525,2365,627,4435,1945,2000,3375,3385,721,3975,5290,4005,7710,3275,2250,3070,1015,2870,1175,3240,3815,1005,6300,2800,2675,499,5460,3790,3165,1485,1270,1785,940,2030,2720,3360,3480,2610,1875,2650,316,3490,6800,2815,1415,792,2455,1110,3930,2320,4250,1565,4060,2990,2075,5410,3550,5400,3780,1125,2275,411,3565,1960,4620,1320,2135,1750,2800,2120,1280,1290,2220,15450,4035,2700,5860,3125,4230,1870,11550,878,1220,8000,4535,639,2635,6340,1430,2080,17450,4110,3810,2060,1845,1935,5590,2885,19450,2465,1875,3645,3970,12350,7010,2015,2220,1635,1615,1405,608,1015,1455,2125,3650,2980,423,8950,495,1815,1355,10700,3800,4310,4880,3800,3040,1020,3650,2520,4565,4170,5510,768,1885,5430,3125,3095,803,5370,4640,1420,1165,1205,1575,1915,2925,1000,5740,1275,4945,1490,3595,3995,5410,2570,998,3385,610,730,1990,1500,828,3470,1950,2045,7100,3305,4080,1625,1175,682,556,5180,3110,997,644,671,3880,2550,3275,1625,6500,307,3440,4590,20400,2315,7640,11750,208,2425,812,150,2610,3020,5640,1770,4640,6050,5510,1435,3685,294,914,2100,335,4245,2890,3180,2670,1880,1600,3180,6680,324,9740,545,2450,2225,2860,15450,2990,3010,369,2900,3695,21100,485,805,4300,2345,2520,2245,1655,456,3115,4540,3310,2665,57300,2730,595,1330,1640,2395,2245,3860,168,18050,1910,572,8240,476,5520,2795,753,752,1860,452,806,3110,1300,701,1215,536,425,408,387,998,155 -"2019-12-27",56500,96000,183500,429500,120500,257500,310500,184000,1258000,238500,109000,48050,44100,237500,233000,27750,262500,44350,195500,74400,153500,195000,541000,94300,151000,74400,71800,243000,37500,125500,96100,126500,90200,425500,11650,81300,54100,228500,26700,91900,11900,29650,11250,14100,16350,144500,343000,7700,107000,7190,42450,38550,52200,106000,87300,31500,72400,134000,38850,33450,19250,250000,94500,140000,158700,288000,12950,126500,52800,35150,39100,47500,154500,37900,33950,18850,281000,39350,53800,88800,236500,168500,27900,24300,96400,5670,28300,186900,80300,233500,39800,36800,78900,30900,78000,7620,4550,51600,18850,28650,3890,28750,41700,27150,81700,300000,558000,19350,2350,68600,4695,45750,50500,88800,35050,18050,213000,112500,62500,183700,34900,390000,80000,25250,36250,39250,83900,17550,53700,135500,34700,181500,11600,46750,62700,65400,79600,15700,132000,92300,47500,33950,36050,69400,61200,237500,108000,27400,19200,102600,5970,14150,48250,40850,49150,105000,28150,628000,107500,47000,3420,14050,4080,7150,5430,5740,70300,51700,1049000,9190,5470,6500,11650,10200,17400,44950,139000,11900,16600,5560,25750,40300,64300,14150,94000,50400,21900,34950,49600,32550,148500,13750,10500,23850,151800,15600,22150,80200,16600,14200,15150,63500,78800,43000,37750,19000,225500,18300,117000,9110,14300,28350,30650,105500,76500,20700,27250,35800,8110,21300,209500,10550,65200,5250,63000,14250,23300,30750,7300,90000,90000,13900,20250,85200,8480,118500,64900,5820,86200,29550,34550,20200,12900,85900,13350,155500,33950,30800,12350,4140,30800,23900,17300,27000,11650,69200,11000,59900,21800,38050,39700,31150,51400,37650,26750,22100,16450,4240,25800,52000,37800,4070,48100,40950,2080,30250,42300,40800,7380,29300,106500,47250,11950,2840,29000,24200,16250,32350,101500,40650,30500,29200,20950,34450,4080,14500,14950,55300,67300,615,29100,5600,23300,53400,5930,66300,22300,5090,25200,47750,2125,46050,41000,21500,8540,29700,50600,15400,6090,25600,36000,5770,36950,54400,112000,50100,18200,8630,50700,25150,8180,55800,54700,32850,8710,13650,25850,45250,15250,52900,19250,53600,9920,15350,21350,51100,34850,8570,1405,3225,16450,22100,413500,22100,6000,2065,28950,5230,23350,20050,4125,64400,17200,4910,10850,11250,14800,6400,48650,42200,22800,16800,9040,16500,35600,2725,639,15650,27150,16000,8150,10050,145500,6480,46350,16500,14300,8750,19850,22200,326500,4940,28450,5300,68900,20300,73400,51400,34750,3805,35700,7950,94800,3420,29650,6260,42600,11350,31600,16650,48100,7630,10450,6970,22500,34850,5000,4070,7760,78400,37100,35850,30050,21100,37100,16700,18950,71400,16700,29750,10200,23500,34950,18000,57500,8110,3385,24000,15350,6610,40400,25500,2275,23350,27900,13100,24900,6750,88200,29400,14150,14500,7690,14150,9300,84600,17100,42700,10350,14550,19000,18000,20000,28350,23250,48200,22650,13450,5930,2630,52000,8280,3030,29850,8800,6040,1350,8150,10750,2820,9380,2085,15750,19900,18700,8980,29750,78500,11100,16100,1405,25900,6020,43500,431000,32350,8510,23500,57200,7990,28250,4355,5770,10200,5380,13950,10350,607,11900,19600,11350,29350,2060,4930,8780,5800,76300,30200,15400,1075,3695,7380,16050,18250,10100,12400,4745,3260,33600,10050,17300,6040,40000,25450,3025,34200,164500,7970,70400,1730,37100,13400,8100,18450,10950,58900,41000,37500,1775,55400,29050,14750,5740,4295,2070,11500,55600,2365,7570,11500,24450,2945,38150,10000,16850,7770,47600,34000,19650,9410,7950,8170,11600,35700,33600,14850,3220,10050,15600,43800,5110,4120,18300,3690,6810,39400,15650,11700,38700,2820,145500,18300,19000,59900,13000,7880,17750,19050,26600,27250,23850,25300,7900,17950,26300,8520,25550,6850,10400,2315,19000,10350,2925,24200,9760,2500,2955,5120,12900,1095,17100,16600,7480,4890,23050,4385,2215,16450,54800,10050,8140,37300,17600,5260,103500,1545,6530,6090,21150,375,9410,18650,34200,3780,3725,7530,15300,9650,15650,2195,12700,18600,7170,82200,17550,10250,7410,12500,8900,12900,21150,30450,11450,8280,3390,14650,17500,12200,23100,4945,19000,25650,10900,2400,4770,29350,6320,7220,36300,20450,9200,7840,7560,2730,4780,3880,34200,7750,30100,59500,6090,12350,7310,3260,888,3480,7700,12750,5940,33250,30050,2835,105000,10950,20700,14250,15850,20200,72300,13150,3140,4700,3070,8150,1070,2310,5360,74000,20000,10300,4200,1870,47400,3010,2080,5640,5290,2830,31300,2930,16900,16700,6490,6540,2215,8430,11550,11000,11900,27400,11050,10550,23000,13500,12050,12000,6180,17900,8810,16150,29000,5650,37300,7050,9030,58900,4620,5600,13100,5490,2795,6980,19500,17450,7650,3935,20150,4000,5870,1170,4595,2540,7800,17400,934,2665,29800,4250,7260,7840,7640,19000,7740,3500,7190,8390,71600,30750,9890,4995,10450,1910,1750,7550,540,8790,18400,882,6670,5690,10550,4970,12450,7930,1490,10300,4560,2005,4460,12300,2625,14700,1850,8890,146000,9280,61800,8060,4220,3475,13700,3420,8340,13300,9350,20100,20950,9900,6740,4020,16800,8190,15150,1140,46400,9530,10000,6700,29100,13550,4390,19200,4435,34000,6990,5510,12450,8070,1255,3565,5050,16000,1965,10750,220,21700,5660,1250,8480,10600,13100,10600,6780,2590,11700,13450,6630,7130,1000,1500,2595,833,28200,12500,6820,6690,8730,12450,2645,2630,2685,38550,5680,5980,6310,237000,30500,2380,4215,11650,13300,19850,7800,3370,21400,1575,1410,5280,3615,11350,26800,6000,2125,1965,8540,3825,10700,2905,2365,9250,11900,3230,6320,3580,8410,5680,23350,2625,7180,8950,3305,12250,9050,1090,6510,12500,11800,1850,57800,1665,19150,12650,12850,8390,78900,14400,44750,6530,16550,1290,21150,1915,14100,3920,13900,3135,13650,1215,5020,15700,12500,7110,775,4670,5090,1630,1930,5990,8220,1340,7540,8390,2665,801,4060,7350,8500,9410,3235,13350,20400,5310,491,2135,4470,11000,2670,1035,4950,8320,1830,2760,4070,3340,6280,3475,2055,3740,10450,8320,5530,2035,8900,2140,1750,5340,11150,4100,7540,12050,16250,1045,1115,5530,1660,3900,2820,5600,23350,17150,28700,4760,1010,10050,10700,13000,4555,29600,227,1105,1200,5680,1610,3805,8250,11600,4480,15800,4280,11200,1910,10250,5190,2960,1760,11600,1175,1485,3080,4755,3270,3340,11800,6750,8340,89200,6990,5920,7910,6120,7520,9010,970,705,21200,7470,40550,11050,2700,6320,664,2055,6720,7580,1140,14500,10150,9600,3050,2960,16100,5490,1255,10300,7830,2950,130,13700,4040,2280,7600,9400,7440,1040,6510,10000,3020,7830,11450,3750,12850,4135,1605,6660,4820,3525,8300,3020,6150,12450,3165,5910,5290,4295,1485,5880,6820,1490,13300,11850,2075,14400,4405,2435,2265,3690,4485,4730,3500,2815,3630,4450,13600,15100,8150,3515,16600,17000,2525,7980,11600,20050,21400,5230,21150,8750,1315,2935,5130,775,3435,4550,6800,967,5660,6900,4730,7970,2490,6700,5580,12050,17000,11000,1120,2740,681,4640,3765,26400,8490,3060,5120,16600,6700,876,2235,6530,14950,17150,3315,2855,2070,22900,6310,6970,1690,85000,760,10500,9570,1935,6500,3250,946,915,4370,2310,15000,2665,9960,8310,1155,1140,10750,2870,8550,1865,2110,1340,5320,973,2500,4415,7220,5250,1500,4980,15800,993,4640,1295,2320,7530,45500,7830,2770,10350,17250,2610,2220,12550,2100,699,6200,12100,2555,3360,2095,2030,40950,4045,69800,45650,4745,6360,42750,4415,8930,18200,5310,6730,1185,2360,2280,1770,3040,2720,8750,7600,1420,1765,2740,3525,2955,1690,4230,6170,7740,6840,3815,3960,25350,1090,2395,1830,5270,3270,9600,40100,1370,11800,2980,13750,941,1075,4925,2055,3140,1960,36450,2140,1470,8790,3240,3095,2705,1415,3225,2780,7360,4450,5040,2380,2580,3715,8090,8080,2990,102500,6930,5580,1290,6790,5260,149500,4300,4515,5530,3545,6660,19150,6520,14700,4680,2820,1550,9030,3260,4295,8150,9360,2195,8000,4525,17400,5200,2010,5500,7590,3430,3520,559,6420,3380,5210,1920,1830,1605,3025,1425,6950,9130,4150,2085,9290,1370,2130,3330,1900,3780,272,4365,2005,759,5240,3790,15150,1170,1935,4170,12650,5520,7400,4015,22750,1285,5660,7160,2800,5470,28750,3055,7970,1605,1100,10800,2755,3140,8090,7400,1770,27650,11750,8340,6670,1070,13900,9830,1160,12300,7350,6800,1815,6000,4675,2505,2795,3440,4690,4415,17500,7480,3990,20000,1715,10100,10400,2000,5930,4630,2795,2105,7160,5500,4820,4820,2325,7120,5420,7200,2220,1215,2130,1100,3115,32450,15450,11250,9040,824,5620,8010,6580,7840,996,1290,3975,8560,4890,7130,8170,513,3145,4600,20600,5920,26950,2390,2390,7010,862,3010,3205,1795,3550,3520,2480,10000,5310,2550,4485,10750,1835,9910,11300,1115,980,8520,15600,5210,8400,5150,4170,7400,841,2345,3060,2600,8030,3420,2525,2715,9720,5640,4475,6270,3220,1825,2235,103500,993,2870,2815,3520,712,8040,1960,1635,4475,9550,2955,7570,3000,5220,5230,7720,1000,700,2160,3510,6040,1500,3600,1510,5430,1310,11150,6140,1160,4160,4550,2165,4075,4050,7750,5450,297,4940,5500,2760,2180,7850,3140,3650,1265,16100,3685,1575,1280,3500,3840,7900,3800,2700,7980,1290,8560,1460,4230,2255,6700,5850,4990,8050,3600,2165,15450,11550,8050,2220,1465,21800,3900,1815,1510,1370,2360,58000,4225,4320,7000,7290,8800,2300,4510,4625,3190,4775,5860,1335,3120,2750,13850,3745,11100,5910,8450,4345,1300,3740,19700,2315,6700,4555,1755,12000,3860,388,3310,1960,15750,5800,2020,4270,1885,898,2245,63400,4240,1270,2200,5690,1780,5300,1965,2780,2555,4250,14000,4150,1410,1210,3925,15600,5240,5240,2720,1640,4230,8010,5360,706,2258,902,2715,1785,1250,914,3030,1710,3960,4710,1700,3960,3260,5420,1050,1985,2410,381,5900,8040,4980,4155,3395,4850,2385,5630,2340,6170,2790,10200,6620,960,1365,2570,19500,4315,1340,2315,1390,7730,6730,2640,3245,1215,2300,11600,2760,5870,4180,1445,5110,6500,3570,3880,5440,5330,1085,11950,2315,5190,4815,2700,2125,5970,176,3920,2250,787,6640,4330,14350,954,1660,3385,4500,5100,895,1325,2160,4280,1665,2820,7130,10700,1555,4975,6940,6530,5390,2845,1510,1315,917,7420,5090,7910,5940,4445,3590,3990,3010,625,2060,391,8570,1800,6350,752,1800,9650,4380,2020,4415,6170,1985,485,1575,1610,5090,2035,633,1350,2450,1450,2565,1745,1310,1095,4080,1580,1400,2140,273,1280,4520,6280,2425,1555,10900,3815,2920,5370,3620,1985,1045,9980,3615,3970,1000,4770,1345,2490,3410,1495,1920,1620,6150,13550,730,8760,2245,1660,1940,3200,1775,5000,3695,839,12300,5030,8850,1090,8200,4380,1705,329,4420,501,1460,795,5590,3940,3330,7150,5920,1375,2440,2110,3045,5080,1630,2900,6260,10700,510,5430,6380,1225,4120,5380,382,1580,2800,634,4585,1975,2065,3430,3285,726,3950,5360,3900,7720,3290,2250,3045,1070,2910,1205,3250,3835,908,6190,2855,2690,502,5440,3690,3170,1510,1270,1860,930,2030,2710,3340,3535,2600,1800,2725,319,3480,7120,2810,1465,775,2415,1130,3915,2350,4395,1595,4175,2970,2115,5470,3550,5600,3740,1150,2270,411,3615,1950,4585,1320,2190,1725,2795,2150,1285,1310,2325,15450,3910,2695,5940,3150,4185,1860,11500,880,1260,8210,4510,639,2655,6440,1450,2010,17450,4180,3810,2090,1915,1885,5550,3015,19450,2395,1890,3645,3980,12200,7120,2040,2260,1680,1620,1395,611,1060,1480,1970,3600,2840,423,8920,495,1805,1385,10900,3810,4440,4870,3795,3060,1055,3695,2480,4525,4195,5510,792,1890,5390,3080,3210,769,5480,4730,1395,1195,1230,1570,1925,2895,1000,5760,1275,4945,1490,3490,3970,5400,2600,991,3300,610,740,2040,1495,830,3465,2000,2000,7180,3355,4000,2110,1195,680,587,5270,3120,1010,644,705,3910,2380,3300,1635,6600,310,3435,4590,20250,2330,7880,11750,197,2450,813,150,2615,2960,6050,1610,4675,6150,5460,1435,3730,305,914,1890,334,4245,2920,3180,2650,1890,1650,3155,6680,335,9880,551,2485,2225,2980,15500,3015,3100,367,2930,3675,21350,485,805,4325,2350,2580,2235,1835,456,3130,4595,3310,2720,57600,2750,606,1340,1620,2375,2340,3880,173,18150,1925,589,8230,472,5270,2795,753,717,1865,482,800,3165,1250,701,1215,536,418,408,387,998,155 -"2019-12-30",55800,94100,186500,433000,120500,256000,317500,181000,1261000,236500,108500,47650,43350,238000,236000,27800,262000,44300,194500,74500,153500,200000,541000,93800,150000,73800,72100,243500,36900,125000,95300,126500,92400,425000,11600,82700,53000,224000,27000,93100,11800,29600,11150,14200,16250,143000,338000,7550,114900,7270,42300,38600,51600,105500,90800,31450,72400,135500,38950,33550,19200,252500,93700,140000,159600,296500,12700,127500,52300,34350,38600,49250,155000,37850,34050,18850,289000,39250,53000,90500,236500,169500,27850,24050,96600,5670,28500,185200,81000,233500,40000,38350,80900,31050,77500,7660,4545,51100,18650,28150,3790,29000,42750,26950,83100,300900,554000,19750,2310,68300,4740,46050,51000,92700,36300,17850,219500,112000,62200,185500,35050,397700,79500,25000,35850,39150,84300,17400,54600,137500,35200,191300,11800,46250,62600,66800,79100,15600,132500,92800,47800,34250,38550,70900,62500,240500,107500,27750,19450,103300,5940,14400,50200,39800,49750,105500,27600,645000,106000,47250,3550,14550,4195,7120,5400,5720,70300,53000,1060000,9110,5550,6630,11850,10350,17800,45150,140000,11950,16950,5490,25650,42450,64300,14300,97000,50400,22250,35000,49850,32950,149500,13950,10400,24150,148600,16250,24150,80500,16750,14350,15250,66900,79900,43200,38450,19000,226000,18150,119000,9130,14150,28400,30650,105000,76500,20900,27750,36850,8170,21150,211500,10450,65500,5290,64000,14450,23200,31550,7800,89900,89100,14300,20050,84600,8570,117500,65900,5980,87200,29400,35600,20350,12950,86100,13200,154500,34550,31300,12450,4135,30900,23800,17300,26800,11900,68900,11050,61600,21950,38000,39800,31600,51100,37750,27350,24100,16600,4305,26300,52300,38550,4000,48200,41250,2075,29900,42750,42000,7590,29650,107500,46600,11950,2865,29600,24050,16300,32200,101000,42300,30450,29100,21950,35000,4250,14800,15050,56000,70400,616,28800,5600,23000,53800,5950,67000,22200,5340,25000,47300,2100,46950,41500,22450,8490,29800,52800,15250,6100,26150,36200,5640,37300,54400,111000,50600,18500,8700,51200,25450,8100,57600,54700,33600,8670,14050,26050,45900,15300,53500,19300,54000,9930,15850,21950,51100,34600,8760,1385,3230,17000,22550,413000,22950,6050,2065,29200,5460,23350,20150,4150,67300,16950,4860,11550,11250,15100,6770,49450,42750,23450,17650,9000,16500,35500,2725,639,15600,27950,16050,8160,9990,144500,6590,46750,16950,15500,8720,20800,22550,323000,4985,28600,5240,68900,20550,72200,51000,34950,3790,35700,8100,93400,3410,30000,6350,44250,11500,31500,16750,48350,7800,10400,7240,22550,35700,5030,4085,7830,78500,37900,36400,31000,21050,36900,16950,18950,70600,17050,30350,10200,23600,35150,18200,57400,8130,3370,23850,15550,6650,42900,25700,2310,23500,29400,13200,24950,6870,88800,29500,14000,14450,7740,14350,9220,84500,17300,42900,10250,14350,19150,18500,20600,28650,23350,48300,22650,13400,5970,3035,51000,8300,3060,29350,8940,6050,1355,8320,10800,2825,9450,2075,15800,19800,19650,8930,29650,78600,11250,16150,1435,26500,6000,42850,439500,34600,8900,23650,57000,7730,28650,4250,5600,10550,5410,13900,10350,607,12200,19850,11450,29350,2045,4985,8850,5740,76000,30000,15450,1300,3750,7380,15900,18350,10050,12400,4880,3350,33350,10200,17800,5890,40550,25550,3110,35500,164000,8160,70300,1745,38650,13350,8200,18600,10850,58500,43200,38350,1830,54700,28900,14600,5650,4225,2095,11950,55600,2420,7790,11350,24800,2785,40100,10000,17000,7800,47050,33950,19650,9280,8020,8380,11800,35850,33850,15250,3320,10450,16000,43900,5070,4195,18400,3880,6950,42400,15450,11600,39000,2825,147500,19450,19550,59500,12900,7900,17900,18650,27450,27900,25150,25150,8090,18650,26650,8490,25350,6740,10350,2290,19200,10450,2995,24950,9690,2520,3100,5170,12800,1120,17250,17200,7680,4970,21300,4455,2195,16750,54400,10200,8310,37400,18050,5220,103500,1545,6610,6020,21150,381,9390,18550,36150,3840,3735,7600,15750,9650,15750,2215,13250,19150,7180,82100,17550,10450,7520,12800,8990,12900,20850,30500,11500,8260,3395,14950,18050,12300,23150,5100,18950,25600,10600,2420,4730,28950,6300,7900,36450,20650,9130,7960,7540,2745,4780,3850,34650,7920,30250,60200,6090,12500,7300,3280,904,3525,7700,12850,6120,33200,30700,2745,107500,11000,20600,15500,16100,20400,73100,13850,3165,4855,3065,8260,1085,2310,5400,74100,20100,10450,4235,1855,47400,3060,2170,5750,5350,2830,31650,2945,16700,16700,6670,6650,2220,8540,11700,10900,11900,27600,11100,10550,23450,13800,11850,12300,6130,18000,9100,16100,29600,5770,37300,6980,9020,59900,4745,5590,13300,5430,2880,7650,19950,17400,7710,3925,20250,4085,5710,1215,4585,2580,7730,17500,950,2730,29500,4235,7100,7800,7750,18950,7740,3505,7400,8630,71600,31050,9840,5230,10400,1955,1705,7520,545,8710,18600,880,6660,5710,10850,5020,12550,8140,1500,10400,4600,2050,4480,12350,2645,14800,1845,8890,145500,9300,60900,8010,4330,3730,13800,3490,8460,13950,9420,20550,22450,10050,6720,4140,16800,8150,15400,1130,47800,9750,9950,6780,29500,13600,4470,19450,4665,34000,6940,5620,12500,8730,1245,3545,5010,16000,1930,10600,219,21900,5630,1290,8520,10600,13650,10550,6840,2625,12000,13450,7080,7080,1005,1530,2575,830,28400,12500,6940,6790,9050,12400,2660,2610,2735,37600,5770,5980,6340,236500,30500,2370,4280,11800,13350,19800,7750,3365,20500,1595,1425,5240,3630,11350,27200,6030,2115,2020,8500,3745,10750,2990,2345,9550,11850,3225,6000,3720,8210,5680,23350,2595,7210,9010,3385,12150,9230,1095,6500,12350,11650,1855,57900,1690,18750,13000,14100,8280,79400,14600,45200,6570,17000,1330,21050,1925,14100,3970,14150,3110,13900,1220,5050,15650,12650,7090,804,4700,5140,1640,1970,6150,8330,1350,7730,8450,2645,811,4200,7340,8600,9530,3260,13300,20350,5400,510,2155,4585,11000,2530,1040,4935,8420,1810,2790,4055,3565,6330,3445,2160,3810,10450,8260,5700,2040,9040,2170,1735,5380,11000,4080,7460,12000,16250,1035,1125,5480,1595,4130,2820,5540,23400,17050,28700,4950,1020,10400,10850,12750,4505,30050,224,1110,1210,5880,1650,3785,8360,11650,4480,16000,4345,11200,2035,10850,5200,3080,1740,11550,1190,1490,3150,4875,3270,3320,13500,7030,8250,89500,6960,6100,8280,6480,7690,8900,953,718,21250,7770,40750,11100,2710,6270,690,2100,6820,7570,1130,14500,10100,9710,3020,3000,15850,5650,1275,10300,7830,3000,133,13950,4040,2400,7390,9450,7500,1040,6550,9800,2985,8250,11300,3775,13200,4110,1605,6540,4820,3500,8330,3025,6170,12550,3240,6240,5260,4385,1520,5920,6930,1505,13800,12100,2105,14450,4440,2460,2225,3780,4450,4715,3490,2825,3650,4635,13450,15400,7850,3535,16600,16500,2495,8070,11500,20150,22000,5190,22150,8690,1315,2965,5040,796,3720,4815,7030,995,5740,6960,4915,8020,2485,6730,5590,11950,17900,11200,1140,2820,699,4730,3880,26300,8650,3075,5230,17250,6820,898,2185,6850,14950,17450,3235,2865,2085,23150,6370,6990,1735,82600,778,10600,9600,1940,6550,2820,954,915,4475,2360,15250,2720,10200,8400,1130,1145,11100,2940,8470,1860,2130,1310,5300,979,2540,4240,7270,5250,1535,4960,15950,1005,4610,1550,2280,7500,44600,7770,2820,10200,17100,2695,2220,12650,2110,717,6210,12300,2595,3270,2090,2035,41100,4045,70000,45550,4790,6420,44250,4520,8360,18200,5360,6700,1050,2390,2260,1725,3055,2800,8840,7620,1430,1790,2765,3570,3040,1685,4340,6280,7670,6870,3815,4060,24850,1095,2445,1960,5270,3360,9510,40000,1390,11700,2980,13850,975,1090,4920,2160,3140,2030,36650,2175,1485,8910,3250,3145,2845,1420,3380,2780,7290,4460,4990,2390,2510,3750,8340,8120,2990,100000,7000,6600,1370,6850,5290,149500,4365,4630,5650,3545,6750,19350,6710,14850,5050,2940,1540,9130,3950,4365,8360,9400,2195,8200,4555,17050,5180,2050,5500,7580,3500,3535,566,6540,3395,5110,1960,1875,1605,3015,1440,7190,9200,4200,2140,9600,1405,2135,3400,2035,3780,263,4490,2025,775,5390,3725,15300,1195,2000,4170,12500,5600,7360,4030,23300,1295,5490,7220,2890,5510,28850,3080,7960,1625,1100,10550,2750,3165,8090,7730,1770,28050,11650,8400,6660,1070,13900,10000,1165,12550,7430,6870,1815,5840,4815,2525,2775,3455,4680,4430,17500,7490,3660,19800,1725,10000,10750,2015,5950,4565,2825,2070,7260,5420,4950,4735,2300,7140,5420,7370,2235,1230,2175,1120,3115,32850,15300,11300,8840,796,5750,8060,6810,8090,1010,1270,4230,8490,4855,7130,8080,522,3210,4590,20700,5920,27250,2490,2405,7010,872,3045,3245,1825,3580,3510,2530,9980,5380,2555,4490,10600,1835,9840,11450,1125,994,8550,15450,5210,8490,5150,4180,7630,852,2345,3060,2590,7780,3440,2630,2720,9350,5650,4595,6370,3220,1910,2275,103500,992,2920,2760,3575,713,8180,1960,1635,5810,9520,2920,7570,3010,5170,5430,7770,1075,742,2200,3595,6040,1525,3660,1515,5490,1310,11350,6180,1160,4175,4550,2295,4075,4065,7870,5480,303,5210,5500,2825,2190,8010,3205,3670,1270,15050,3740,1690,1285,3485,3915,7900,3880,2660,9060,1360,8630,1460,4210,2215,6770,5920,4940,8190,3555,2170,15550,11800,8020,2235,1455,21450,4035,1855,1535,1330,2450,58500,4200,4255,7120,7620,8830,2370,4650,4625,3300,4815,5880,1245,3120,2785,13800,3810,11200,5990,8400,4420,1320,3760,19750,2365,7120,4475,1755,12550,3830,400,3400,1965,15700,5820,2120,4180,1890,918,2210,63400,4245,1285,2170,6100,1780,5250,1990,2780,2570,4295,13650,4120,1420,1210,3980,15900,5270,5100,2720,1640,4285,8100,5450,710,2335,918,2720,1780,1280,921,3070,1725,4005,4900,1745,3960,3310,5430,1050,1960,2375,384,5900,7990,4990,4210,3375,4860,2420,5630,2350,6240,2785,10700,6750,962,1370,2570,19650,4480,1355,2435,1405,7650,6780,2635,3250,1255,2305,11750,2790,5800,4410,1460,5150,6500,3600,3840,5330,5370,1120,11950,2470,5400,4870,2750,2165,6180,176,3990,2225,787,6820,4315,14550,974,1685,3445,4515,5160,946,1375,2205,4400,1670,2770,7150,10800,1530,5050,7140,6720,5390,2890,1485,1295,917,7520,5140,7920,5940,4435,3590,4055,3035,628,2110,399,8500,1795,6470,765,1860,9620,4340,2000,4425,6220,2020,481,1630,1620,5090,2030,655,1425,2530,1585,2560,1760,1330,1130,4075,1535,1410,2200,279,1280,4500,6280,2405,1555,11200,3840,2930,5350,3620,1990,1070,10100,3670,3990,1000,4845,1360,2410,3415,1495,1915,1660,6190,13550,730,8540,2265,1715,1970,3105,1820,4995,3690,839,12300,5130,8970,1115,8200,4430,1625,323,4375,505,1475,840,5620,3915,3330,7450,5900,1345,2450,2070,3060,5090,1595,2920,6530,10150,526,5420,6530,1225,4290,5260,388,1660,2780,652,4665,1940,2125,3490,3235,721,3980,5460,3915,7780,3320,2250,3030,1090,2985,1220,3265,3805,904,6140,2900,2725,515,5450,3705,3165,1550,1280,1845,882,2030,2730,3350,3535,2645,1785,2750,325,3605,7450,2910,1500,800,2435,1155,3925,2330,4290,1605,4115,3000,2150,5510,3515,5800,3770,1150,2275,396,3690,2010,4575,1335,2195,1680,2780,2130,1290,1290,2400,15500,3800,2660,6110,3140,4205,1855,11500,879,1245,9130,4555,639,2675,6230,1435,2035,18150,4225,3780,2120,1920,1700,5540,3000,19150,2390,1930,3680,3980,12400,7340,2055,2330,1735,1640,1355,660,1060,1505,1920,3655,2840,423,8970,495,1830,1390,10750,3900,4855,4920,3720,3045,1100,3655,2485,4535,4235,5540,800,1935,5420,3095,3080,770,5480,4830,1435,1220,1235,1530,1930,2930,1000,5760,1275,4945,1490,3480,4030,5450,2640,998,3310,610,733,2080,1465,839,3460,2090,2000,7420,3410,3970,2295,1110,693,586,5310,3125,1010,636,708,3880,2835,3375,1655,6620,307,3450,4610,20600,2370,7910,11750,192,2475,823,150,2585,2950,6340,1550,4790,6430,5460,1440,3720,319,914,2455,350,4245,2950,3185,2670,1895,1755,3175,6680,321,10200,555,2480,2225,3065,15350,3045,3040,362,2785,3740,21450,485,805,4435,2345,2600,2230,1875,458,3200,4595,3320,2720,57800,2780,600,1355,1635,2390,2350,3885,174,18200,1880,585,8200,469,5210,2815,753,744,1830,486,798,3165,1245,701,1155,536,413,408,387,998,155 -"2020-01-02",55200,94700,182500,428500,118000,247500,314000,180000,1266000,236000,107500,46550,42600,234000,232000,28500,258000,42500,192000,73100,152500,207500,541000,92500,146500,71100,71000,238500,35950,126500,91900,125500,90300,424000,11400,83200,52600,218500,26700,90000,11550,29250,10800,13850,16350,138500,330000,7450,114300,7220,41200,37450,50000,105500,94000,31200,70900,135500,37700,32450,19300,245000,92500,139000,155600,293500,12500,125500,50100,33750,37850,49350,152500,37350,33800,18500,292500,38900,52300,87800,231500,168500,27350,23300,93800,5550,27850,182400,80700,233500,39950,38150,81100,30500,76000,7470,4460,57300,18350,27750,3745,28900,43000,25900,85900,300600,549000,20150,2290,67600,4660,44900,50600,94100,36450,17150,220000,116000,66700,181000,34700,388200,79000,24350,35600,38550,84200,16750,52600,136500,34900,193800,11450,45200,62800,65900,76300,15450,131000,92200,46900,33650,40450,70000,62700,237000,104500,28400,19450,100300,5900,14000,48950,39700,49450,104300,27900,646000,103500,48500,3750,14400,4160,7040,5490,5730,68900,53000,1065000,8960,5500,6460,11650,10400,17550,44100,136500,11750,16900,5370,25400,42400,62100,14550,95200,49400,21800,34800,49800,32800,149500,13550,10400,24100,146500,16100,24400,79800,16400,14050,15100,69800,83800,43450,37950,19100,223500,17950,116000,8900,13650,29350,30950,103500,76500,20700,27050,39150,8130,20600,213000,10300,81000,5210,66700,14650,22900,31300,7730,89100,88500,14000,20000,83400,8420,116000,64200,6190,86200,28650,36350,20650,13050,84300,13400,152500,34400,31200,12100,4055,30600,23300,17350,27050,11700,65700,10900,63300,21750,37350,39300,31750,52800,37100,27500,23850,16400,4325,26100,52600,39250,3955,46750,40800,2065,31500,43600,41050,7660,29600,103500,45350,11950,2855,29900,24850,15900,31600,101000,42000,30250,29150,22150,35550,4400,14550,15000,56300,73800,636,30500,5500,23000,53800,5850,67300,21850,5590,24850,47350,2085,46950,40300,22850,8660,29700,52300,15000,6050,26400,35400,5750,36650,54700,110000,50000,17800,8630,51200,25200,7960,62000,54900,34450,8500,14100,26300,45600,15300,52400,20050,53800,9810,15750,22900,51100,34850,8800,1410,3335,16850,23350,405000,22750,6030,2055,28550,5570,23050,21750,4140,67800,17350,4930,11250,11550,15050,6970,52300,42200,24550,17850,9030,16550,35400,2770,639,15300,28050,16050,8120,10400,144500,6570,46550,16950,15150,8730,21400,22850,320000,5060,28200,5230,67200,20550,73500,51600,34800,3655,35750,8160,93100,3410,29950,6310,44550,11500,33650,16950,47350,8080,10250,7320,22800,35600,4945,4040,7800,79400,37750,35550,31000,22500,36600,16650,18450,72300,17150,29500,10800,23450,34700,18100,60000,8490,3340,23950,15550,6660,42150,25500,2330,23450,29800,13200,24800,6940,89000,29450,14050,14300,7810,14700,9170,83900,17250,42900,10650,14200,19250,20050,20750,27800,23750,47950,22750,13550,5810,2850,50900,8350,3195,30450,9210,6070,1370,8320,10750,2795,9610,2080,16250,19650,19600,8920,29300,79100,11850,16500,1405,26000,6010,43400,437500,32950,9500,23350,58100,8150,28700,4460,5470,10550,5650,13650,10050,606,12750,20400,11150,29350,2070,4940,8890,5750,75900,32500,15650,1365,3705,7240,16450,18550,9980,11800,4960,3405,32500,9970,17800,5750,43100,25300,3130,35350,166000,8660,71200,1775,38900,13550,8230,20050,11700,58000,42600,38450,1835,54000,29100,15600,5610,4275,2060,12000,55000,2500,7760,11500,25100,2875,39950,10150,17200,7660,46950,33500,20100,9580,8160,8290,11800,36350,33750,15250,3410,10450,16100,42750,5050,4390,18250,3945,7110,43050,15500,11700,38500,2850,149500,20000,18750,63100,12950,7920,17600,20200,27850,27150,25000,25200,8100,18500,26900,8410,26350,6670,10150,2280,18250,10900,3040,24950,9700,2540,3145,5350,13050,1110,16500,18150,7800,5050,21550,4600,2160,16700,55000,10400,8400,38350,17600,5110,107500,1565,6670,6070,20850,382,9610,18550,35800,3960,3725,7480,19000,9720,15750,2280,13150,19150,7220,81900,17850,10600,7540,12800,8860,13300,20450,28600,11650,8290,3410,15250,18700,12050,22650,5470,18850,26100,11000,2410,4785,29300,6980,8020,35800,20850,9310,8420,7560,2775,4830,5000,35000,7860,29700,60500,6000,12550,7410,3415,936,3545,7820,12850,6390,34400,30300,2770,107000,10700,20550,15600,16600,20000,72500,13850,3180,4920,3080,8230,1220,2310,5460,74800,20500,10400,4410,1885,47300,2985,2245,5740,5390,3020,31700,2965,16450,16850,6700,6670,2225,8450,11650,11100,11900,28500,11100,10750,23400,14100,11850,12200,6120,18000,9050,16700,30100,5800,37600,7190,9010,60600,4785,5510,13250,5450,2935,7670,19700,18200,7810,3875,20100,4150,5900,1300,4580,2615,7770,18350,954,2780,29500,4195,7190,7710,7980,18850,7740,3595,7450,8500,71900,32100,10000,5330,10350,1975,1705,7550,541,9120,19200,896,6590,5790,10800,5090,12750,8150,1515,10600,4610,2090,4450,12350,2680,14950,1840,8590,145000,9380,59800,8190,4390,3865,13800,3485,8710,14000,9420,21950,22600,10450,6790,4270,16900,8180,16000,1145,46400,10150,9700,6850,30550,13900,4560,20650,4815,35450,6930,5730,12500,8960,1240,3540,5000,16300,1920,10450,220,22500,5700,1315,8830,10350,13850,11350,6730,2620,11700,14250,7000,7030,1025,1545,2575,847,29400,12500,7080,6850,9500,13050,2690,2620,2790,38300,5830,5980,6380,236500,30350,2360,4485,11800,13850,19800,7760,3525,20700,1610,1525,5210,3685,11850,27300,6040,2120,2030,8710,3820,11050,3010,2360,9550,12000,3225,6020,3830,8580,5730,23300,2580,7380,9270,3390,12100,9230,1100,6480,12550,11600,1855,57600,1675,18700,12400,14400,8280,79300,14600,44750,6530,16950,1290,21050,2015,14250,4210,14300,3135,14150,1235,5140,15600,12950,7210,841,4820,5050,1730,2145,6180,8240,1445,7830,8700,2630,814,4195,7330,8670,9790,3250,13400,20500,5590,521,2155,4625,10800,2560,1050,5140,8460,1840,2810,4050,3515,6300,3440,2170,3830,10550,8220,5780,2065,9070,2175,1730,5360,11000,4065,7480,12100,16250,1060,1140,5500,1605,4325,2795,5540,23650,16950,28650,5040,1030,10800,10850,12550,4580,29900,228,1125,1175,5800,1695,3825,8330,11700,4480,16750,4395,11050,2075,10600,5470,3080,1955,11400,1180,1520,3200,4950,3365,3320,13650,7140,8420,90200,7130,6180,8250,6440,7530,8910,964,714,21250,7820,41100,11100,2725,6390,695,2145,6970,7500,1170,14450,10200,12600,2925,3075,15850,5770,1320,10400,7720,3000,140,14250,4080,2350,7220,10100,7430,1175,6640,10100,3085,8420,11350,3880,13500,4180,1620,6700,4800,3480,8300,3060,6140,12450,3475,6130,5260,4420,1535,5930,6900,1550,13950,12400,2135,14350,4450,2470,2230,3810,4560,4720,3575,2905,3720,4665,13300,15600,7880,3585,16650,16000,2440,8180,11700,20300,22200,5180,22400,8640,1315,3050,5060,854,3830,4825,6970,1000,5780,7030,4915,8000,2495,6550,5590,11950,18300,11350,1155,2810,702,4820,4110,26450,8840,3100,5340,17450,6880,898,2370,6860,15100,17600,3150,2930,2130,23400,6420,7010,1775,83300,788,11050,9750,1975,6600,2805,970,874,4550,2365,15500,2740,10250,8450,1160,1145,11000,3070,8540,1890,2300,1345,5280,989,2595,4275,7340,5270,1605,5080,16100,1015,4610,1390,2295,7740,44600,7860,2900,10650,17050,2735,2220,12850,2150,738,6220,12300,2640,3345,2125,2065,41500,4095,69800,45600,4790,6430,47550,4510,7750,17800,5580,6650,1080,2390,2300,1780,3185,2840,9030,7600,1450,1830,2840,3600,2985,1755,4500,6260,7710,6830,3845,4045,25100,1105,2400,2375,5290,3525,9770,40400,1390,11400,2980,14850,970,1155,5010,2160,3250,1990,36700,2295,1545,9070,3365,3260,2955,1435,3350,2780,7410,4465,4930,2390,2600,3775,8350,8160,2990,101000,7320,6980,1385,6940,5330,149500,4410,4705,5610,3600,6800,18850,6720,15300,4985,2975,1535,9390,3995,4490,8440,9470,2195,8290,4675,17250,5240,2055,5500,7570,3445,3550,569,7340,3410,5150,1975,1860,1645,3005,1480,7490,9650,4215,2135,9710,1400,2130,3425,2120,3780,261,4700,2075,773,5590,3655,15400,1330,2020,4170,11500,5680,7560,4040,21950,1420,5450,7320,2855,5550,28900,3120,7910,1675,1100,11650,2750,3180,8090,7820,1770,28200,11900,8370,6670,1100,13850,10100,1175,12600,7410,6970,1815,6310,4845,2555,2775,3400,4665,4435,17200,7600,3715,20200,1740,10700,10400,2100,6160,4625,2850,2070,7550,5400,5020,4700,2315,7280,5420,7400,2240,1230,2190,1110,3250,32750,16000,11000,8960,1000,6180,8040,7000,10500,997,1290,4365,8650,4855,7200,8190,534,3155,4655,21250,5970,27100,2460,2490,7010,882,3070,3275,1855,3650,3515,2535,10000,5500,2640,4485,11150,1780,10100,11850,1155,997,8550,15550,5350,9830,5080,4725,7680,872,2345,3060,2595,7840,3470,2730,2700,8940,5860,4640,6350,3220,1905,2290,101000,1000,2960,2840,3620,714,8260,1960,1635,5720,9780,3250,7640,3025,5350,5450,7690,1070,744,2300,3595,5920,1530,3615,1585,5630,1345,11450,6180,1160,4200,4625,2320,4075,4150,7950,5550,310,5290,5530,2840,2185,8150,3205,3685,1300,10550,3665,1755,1280,3495,3920,7970,3930,2670,9090,1340,8700,1460,4200,2280,6890,5880,4950,8810,3580,2200,15650,11600,8000,2270,1590,21800,4105,1875,1565,1355,2555,58600,4200,4210,7170,7720,8770,2420,4850,4625,3305,4810,5950,1520,3125,2775,13850,4180,11000,5930,8360,4435,1370,3855,19650,2410,7110,4435,1745,12500,3930,408,3420,1975,15750,5920,2160,4165,1900,944,2230,63200,4400,1300,2195,6230,1780,5290,2075,2850,2605,4350,15700,4040,1455,1210,3945,16100,5340,5180,2660,1600,4240,7950,5590,743,2321,941,2680,1810,1275,936,3075,1750,4035,4950,1800,3930,3350,5340,1060,2005,2505,379,5810,8070,5020,4370,3430,4855,2475,5630,2370,6240,2885,10850,6830,1025,1355,2615,19750,4535,1390,2440,1400,7650,6820,2595,3225,1280,2325,11950,2830,5980,4385,1480,5200,6550,3600,3900,5390,5430,1170,11950,2775,5420,4930,2830,2235,6200,174,4230,2230,787,6910,4310,15350,970,1720,3480,4425,5290,972,1415,2165,4495,1690,2945,7140,11050,1540,5180,7170,6770,6220,2925,1510,1300,917,7570,5240,7920,5940,4610,3590,4075,3005,638,2145,399,8590,1800,6530,803,1875,9810,4375,2035,4490,6290,2035,501,1665,1650,5300,2060,667,1420,2550,1695,2555,1850,1350,1170,3890,1540,1455,2310,282,1305,4445,6280,2440,1580,11750,3870,2945,5480,4705,1985,1100,10350,3635,4080,1040,5100,1360,2450,3425,1505,1920,1680,6240,13800,729,8630,2260,1755,1975,3235,1805,4995,3705,839,12850,5220,9210,1155,8240,4320,1670,324,4405,505,1480,846,5680,3890,3330,7550,5960,1375,2440,2180,3080,5170,1590,2925,6610,10250,525,5410,6530,1225,4535,5330,398,1615,2860,663,4810,1945,2200,3650,3290,719,4040,5530,3905,7920,3320,2250,3035,1085,2990,1235,3230,3900,1010,6030,2940,2725,514,5390,3700,3130,1565,1290,1860,910,2025,2730,3645,3555,2630,1800,2825,326,3635,7310,2920,1510,800,2450,1155,3985,2535,4360,1615,4170,2910,2180,5550,3520,5640,3745,1120,2325,371,3760,2070,4560,1365,2180,1715,2770,2140,1305,1335,2430,15500,3800,2770,6190,3675,4250,1845,11550,883,1230,10450,4545,639,2655,6200,1460,2035,19050,4200,3770,2130,1930,1820,5540,3080,19100,2370,1930,3745,3980,12150,7330,2055,2390,1785,1655,1350,707,1085,1525,1955,3710,2795,423,8920,495,1930,1415,10500,4020,4605,5030,3810,3085,1100,3680,2495,4590,4200,5560,813,1960,5410,3085,3130,774,5600,4890,1440,1280,1265,1605,1925,2920,1000,5850,1280,4945,1490,3540,4695,5600,2690,1005,3385,610,726,2125,1500,835,3470,2155,2015,7400,3460,4095,2335,1185,698,575,5400,3185,1005,645,735,3930,3140,3370,1685,6670,309,3470,4665,20300,2380,7980,11750,195,2515,823,150,2570,2990,6500,1590,4840,6620,5460,1465,3730,318,914,2430,344,4245,2950,3280,2705,1915,2010,3170,6680,334,10250,550,2465,2225,3055,15300,3185,3070,365,2750,3940,21350,485,805,4430,2395,2640,2245,1890,387,3250,4595,3400,2645,57800,2785,600,1415,1700,2420,2415,3930,179,18050,1875,588,8110,469,4955,2895,753,857,1765,479,811,3335,1280,701,1330,536,410,408,387,998,155 -"2020-01-03",55500,94500,181500,422000,116000,250000,311000,177500,1263000,237000,107500,47150,42750,234000,229000,28250,256500,42000,192500,73300,152500,206500,565000,92500,149500,71600,71100,237000,36200,127500,93500,129500,90600,425500,11300,82300,51400,216000,26600,90300,11600,29150,10650,13800,16250,138000,331000,7560,108500,7240,41000,37600,50300,104000,95300,30800,71600,132500,37350,31900,19250,241000,91300,139500,154700,296500,12450,122500,50800,34250,38100,49850,148000,37100,33950,19200,292500,39000,52800,87800,230500,169000,27500,23000,92600,5450,27300,185700,79700,233500,39050,38050,80000,30500,76200,7490,4500,56400,18800,27850,3780,28550,41750,25450,85600,311400,548000,19900,2280,67600,4695,45700,49850,91000,36000,17150,227500,117500,69400,181000,34850,387100,80500,24550,34800,38600,84800,16750,53000,135500,33950,191100,11400,44600,62800,65800,76200,15450,131500,93300,46850,33150,39200,69100,61900,235500,103900,27600,19600,100900,5850,13900,47800,38950,49250,103000,27600,658000,106500,47500,3775,13900,4120,7060,5490,5720,68300,51300,1079000,9060,5490,6290,11550,10250,17600,43900,137000,11750,16750,5420,25250,43300,62500,14700,94000,48500,21500,35200,50100,32400,147500,13550,10550,24200,145800,16600,23750,80600,16300,13800,14700,67400,81500,43450,37200,19200,222500,17750,113500,8950,13850,29450,31500,104500,76500,20800,26600,36250,8210,20450,220000,10300,76000,5080,67000,14550,22850,31600,7700,92600,88700,14000,20050,84800,8120,114000,62500,6020,85400,28450,35200,22800,12950,85800,13200,152000,34000,30600,11800,4090,30400,23750,17250,26550,11500,60500,10800,62900,21750,38100,39550,32850,52800,36150,28400,23050,16150,4300,26500,53600,39000,3935,46650,40150,2060,30850,43550,39500,7730,30800,104000,45650,11950,2890,29700,26700,15850,32200,97800,40800,30250,29350,21700,34600,4220,14100,15050,57500,72000,624,30700,5560,22700,53300,5900,66700,21600,5520,25050,47500,2050,44900,40100,22500,8620,29050,50300,14900,6070,26400,35100,5670,36500,54800,111000,50300,18050,8520,51200,24300,7970,62200,55500,33750,8550,13800,25700,45900,15250,52100,19950,55500,9780,15850,22850,51100,34950,8690,1395,3350,16400,22950,414500,22100,5990,2085,28350,5640,23050,21200,4085,65500,18200,5080,11250,11450,14900,6750,51300,43350,23900,17350,9100,16550,34700,2815,638,14950,27850,16100,8150,10550,140000,6560,46750,16800,14350,8690,21050,22650,322000,5080,27700,5210,66500,20900,72800,53300,34700,3625,35800,7930,93500,3405,29850,6350,44600,11300,34750,16850,45900,8190,10200,7230,22750,33900,4870,3995,8120,79500,36700,35200,30200,22050,36950,16450,18250,71700,16700,29000,10450,22900,34450,17600,61700,8650,3265,24200,15250,6660,41300,25600,2350,22850,28650,13300,25000,6950,89000,29350,14350,14100,7830,14450,9190,83900,17150,42300,10650,14450,18800,19850,21350,27800,23500,48000,22700,13800,5630,2740,50900,8340,3240,31700,9060,6040,1370,8380,10350,2795,9560,2055,16100,19700,18150,8920,29400,78900,11550,16350,1375,26000,6040,43550,439500,33000,9420,23400,58100,8050,28750,4465,5330,10650,5550,13750,10350,613,14000,19800,10800,29300,2065,4945,9000,5710,75500,32350,15500,1380,3635,7260,16600,18350,9980,11500,4945,3780,31650,10300,17250,5820,43200,25450,3150,34900,168500,8600,71200,1810,39500,13650,8380,23150,11450,57600,42550,38050,1840,51800,28850,15500,5630,4360,2530,12000,55000,2460,7530,11600,25050,2860,39300,10100,16900,7520,47300,33800,19950,9590,8470,8210,11550,36600,33550,15250,3390,10500,15900,42450,5010,4370,19250,3960,6970,41600,15300,11800,38100,2855,149500,18550,18450,62200,13100,7910,17450,20300,27100,27500,24900,25150,7900,18550,27200,8460,25500,6520,10250,2325,17550,10600,3010,24700,9650,2615,3270,5380,13100,1135,16200,16750,7780,5100,21300,4605,2155,16650,55100,10400,8360,37750,17050,5030,108000,1565,6630,6040,21000,378,9650,18450,35450,3925,3680,7360,24700,9590,15900,2265,13000,19150,7250,82200,18000,10350,7490,12400,9090,13000,20400,28950,11700,8220,3415,14900,18700,11850,22750,5650,18650,26350,11650,2420,4750,31000,6900,8020,35400,20500,9230,8600,7740,2750,4820,5660,34950,7780,29750,59400,6070,12400,7420,3500,926,3550,7810,12900,6260,34000,30200,2845,106500,10550,20450,16500,16650,19850,72300,13350,3150,4860,3100,8230,1290,2340,5500,74500,20500,10300,4735,1885,47150,2905,2225,5740,5350,2985,31700,2945,16300,17000,6620,6640,2235,8450,11800,11400,11900,28150,11150,10550,23050,13500,11950,11950,6090,18450,8980,16700,29750,5700,37550,7250,9010,60000,5230,5460,13150,5450,2935,7730,19650,18100,7810,3895,20000,4200,5950,1290,4670,2655,7720,18450,956,2790,29050,4185,7180,7620,8080,18800,7740,3710,7340,8410,72000,31550,9890,5410,10400,1970,1685,7550,534,9210,19400,878,6570,5740,10650,5070,13050,7950,1500,11300,4585,2180,4480,12350,2680,14850,1840,8520,148000,9370,60400,8170,4260,3815,14200,3450,8570,14000,9430,21500,22650,10300,6790,4285,16950,8140,15600,1190,45000,10100,9490,6760,30150,13950,4540,20800,4925,35050,7050,5660,12500,8990,1235,3520,4965,16300,1930,10550,216,21300,5760,1330,8750,10300,13500,11050,6790,2620,11600,14250,6800,7170,1025,1555,2560,846,29050,12650,7880,6710,9370,13100,2690,2645,2750,38800,5820,5980,6380,236500,30400,2360,4475,11900,13750,19800,7730,3620,20300,1655,1495,5230,3720,11800,26550,6050,2080,2015,8750,3785,11050,2935,2375,10400,12050,3220,6030,3850,8500,5680,23300,2595,7540,9240,3375,12100,9230,1080,6440,12400,11650,1835,57800,1615,18350,13550,14900,8060,79300,14300,44450,6340,16900,1305,21150,2010,14300,4195,14150,3395,14100,1240,5210,15500,12950,7160,816,4790,5030,1790,1835,6150,8240,1450,7710,8430,2650,820,4190,7270,8570,9690,3225,13400,20650,5630,536,2165,4615,11000,2595,1060,5100,8610,1880,3100,4040,3425,6340,3580,2140,3825,11850,8170,5770,2075,9000,2180,1735,5370,10900,4050,7330,12050,16200,1060,1135,5460,1580,4365,2810,5660,24000,17000,28650,5120,1125,10600,10650,12650,4585,29950,229,1125,1145,5740,1770,3865,8280,11800,4480,17200,4470,11100,2020,10700,5410,3260,1880,11400,1175,1515,3290,4960,3425,3350,13900,7100,8290,90300,7010,7070,8070,6390,7620,8650,955,708,21200,7790,41300,10950,2730,6400,716,2125,7210,7470,1160,14500,10900,13250,2950,3020,16200,5780,1310,10350,7800,3010,137,13950,4080,2510,7630,10250,7550,1200,6590,10050,3000,8200,11450,3945,13500,4030,1630,6700,4830,3465,8440,3055,7200,12350,3375,5980,5400,4395,1490,5920,7480,1540,14000,13200,2135,14100,4430,2470,2220,3820,4525,4700,3495,2895,3780,4710,13150,15800,8400,3600,16800,15900,2485,8430,11450,20300,22400,5160,22100,8530,1315,3035,5110,939,3760,4755,7100,1035,5730,6900,4920,8000,2550,6410,5590,11900,18200,11300,1150,2780,700,4990,3940,26750,8810,3155,5380,17450,6910,895,2470,6760,15100,17450,3205,2955,2135,23800,6580,7100,1810,83100,783,11050,9790,1970,6660,2865,1010,904,4500,2365,15200,2735,10250,8460,1165,1150,10950,3010,8650,1875,2555,1350,5240,991,2605,4325,7350,5240,1585,5070,16000,1010,4645,1350,2235,7590,45000,7720,2850,10750,17150,2715,2220,12750,2110,723,6100,13200,2645,3275,2140,2070,41100,4090,69700,45500,4800,6490,48150,4520,7980,18000,7250,6660,1095,2425,2255,1770,3160,2840,8960,7560,1405,1800,2915,3610,3055,1815,4535,6360,8130,6800,3840,4040,24750,1110,2390,2380,5210,3530,9630,40450,1375,11500,2980,15050,1000,1145,5000,2100,3255,1990,36750,2280,1560,9020,3330,3215,2950,1425,3525,2780,7430,4465,4980,2360,2650,3770,8360,8170,2990,101500,7220,6700,1360,6970,5310,149000,4450,4770,5580,3605,6770,18750,6950,15100,4840,2995,1540,9390,3835,4445,8500,9500,2195,8310,4680,17050,5230,2045,5500,7590,3580,3670,580,7230,3375,5180,1985,1900,1625,3015,1430,7880,9710,4250,2155,9460,1430,2040,3435,2145,3780,251,4605,2070,770,5500,3960,15450,1335,2020,4170,11850,5660,7550,4020,21700,1425,5270,7300,2790,5740,28550,3185,7900,1735,1100,11650,2760,3280,8090,7870,1770,28800,11650,8350,6670,1095,14100,10000,1160,12700,7380,6940,1815,6550,4815,2565,2775,3400,4680,4450,17650,7670,3840,20300,1720,11000,10100,2090,6140,4600,2900,2070,7560,5420,4990,4675,2295,7310,5420,7290,2205,1225,2200,1155,3235,32900,15850,11250,8860,978,5960,8030,7470,12650,1000,1305,4350,8570,4830,7430,8530,533,3295,4740,20800,5960,27100,2510,2435,7010,880,3090,3225,1845,3470,3575,2455,9990,5530,2570,4530,11000,1775,9860,11800,1165,1005,8510,15150,5590,9900,5140,4605,7720,875,2350,3060,2610,7770,3475,2735,2745,8640,5730,4745,6400,3220,1925,2295,114500,997,2930,2830,3590,717,8380,1965,1635,5970,9730,3290,7640,2990,5370,5500,7790,1080,748,2275,3605,6000,1505,3660,1575,5700,1380,11400,6200,1160,4180,4740,2275,4075,4125,7850,5450,306,5280,5470,2895,2165,7950,3200,3685,1305,7400,3670,1740,1300,3480,3820,7910,3895,2665,8250,1280,8590,1460,4220,2290,6780,5700,4905,8710,3695,2200,15800,11450,8000,2270,1575,21850,3995,1880,1645,1345,2590,58700,4570,4235,7140,8100,8730,2405,4860,4600,3370,4865,5940,1650,3105,2820,14300,4135,11450,5940,8290,4395,1345,3795,19850,2390,7500,4400,1745,11800,3880,400,3390,1985,15750,5890,2215,4185,1865,931,2200,63100,4365,1270,2300,6220,1760,5220,2095,2820,2585,4350,16450,4040,1445,1210,3945,16400,5270,5230,2660,1605,4210,7930,5470,742,2292,941,2695,1800,1260,938,3110,1795,3990,4815,1915,3900,3365,5220,1040,2010,2465,372,5740,8080,5000,4355,3495,4985,2460,5630,2380,6220,2855,10700,6790,1005,1365,2635,19700,4545,1400,2435,1395,7890,6850,2610,3205,1255,2330,12050,2785,5980,4510,1470,5240,6600,3550,3815,5430,5530,1155,11550,2745,5600,4935,2945,2210,6270,171,4240,2285,787,6700,4320,15150,999,1710,3570,4475,5240,1055,1400,2225,5300,1695,2975,7270,11100,1530,5240,7030,6660,5970,2915,1495,1300,917,7610,5180,7800,5950,4565,3590,4050,2965,654,2140,404,8570,1815,6640,820,1835,9780,4405,2045,4485,6290,2030,487,1625,1650,5400,2040,671,1495,2585,1675,2570,1830,1350,1220,3980,1545,1420,2400,279,1305,4500,6280,2430,1590,11050,3880,3035,5600,4975,1950,1080,10300,3590,4085,911,5090,1375,2445,3430,1495,1935,1705,6210,14050,729,8340,2265,1715,1965,3180,1790,5020,3680,839,12600,5180,9180,1165,8240,4275,1620,328,4390,509,1535,833,5880,3790,3330,7460,5990,1365,2435,2375,3060,5140,1625,2940,6690,10250,518,5380,6820,1225,4530,5290,405,1610,2830,672,4770,1955,2175,3640,3285,710,4035,5650,3930,7830,3300,2250,3030,1100,2965,1235,3275,3910,1000,6060,2930,2700,524,5390,3750,3150,1535,1265,1880,900,2025,2720,3490,3565,2600,1785,2945,320,3645,6940,3020,1530,799,2430,1160,3985,2440,4425,1670,4185,3000,2160,5450,3470,5640,3740,1085,2375,409,3725,2020,4465,1360,2225,1825,2790,2155,1290,1305,2420,15300,3885,2735,6150,3535,4235,1855,11650,881,1270,9270,4580,639,2680,6200,1475,2000,19400,4130,3740,2245,1795,1875,5510,3095,19000,2375,1920,3735,3980,12300,7310,2050,3105,1770,1675,1375,707,1065,1520,2005,3700,2770,423,8900,495,1925,1415,10600,3930,4470,5030,3875,3115,1120,3680,2485,4630,4195,5520,812,1950,5410,3105,3125,759,5580,4940,1410,1270,1265,1605,1940,2915,1000,6000,1265,4945,1490,3600,4650,5540,2795,1000,3415,610,733,2115,1505,840,3460,2270,2010,7260,3460,4145,2395,1210,693,585,5330,3195,991,642,732,3985,3330,3265,1670,6800,313,3470,4730,20000,2460,7980,11750,194,2510,821,150,2585,2945,6400,1705,4885,6820,5460,1475,3915,312,914,2460,347,4245,2990,3275,2710,1910,2100,3250,6680,343,10600,536,2540,2225,2870,15650,3160,3050,367,2770,3965,21500,485,805,4430,2385,2790,2260,2090,391,3250,4785,3405,2695,58000,2795,604,1430,1715,2415,2405,3930,179,18300,1870,599,7870,478,5100,2865,753,1110,1685,470,814,3435,1280,701,1490,536,400,408,387,998,155 -"2020-01-06",55500,94300,180500,412000,116000,249500,307000,173000,1249000,231000,106000,46600,42100,231500,230000,27600,251000,41900,190500,72700,154500,207000,579000,92700,148000,71500,69900,234000,35450,127500,93400,127500,87800,421500,11050,80800,49950,209000,26400,90400,11350,28950,10700,13600,16000,137500,323500,7400,106300,7170,39500,37150,50100,105000,94900,29650,69500,128500,36650,31250,18800,233500,90800,142000,150200,290000,12150,120000,50200,33550,37500,49800,147000,36550,33900,18600,290000,38800,51400,84100,226500,166500,26600,22350,90300,5370,26500,180800,79600,233500,39050,36800,77300,29350,74600,7350,4380,55200,19200,27550,3635,28650,41850,25350,84000,301900,538000,19000,2240,65100,4500,44100,50700,87200,34750,16650,226500,117000,69100,175500,35150,380000,78500,23500,34800,37900,85600,16350,52200,132000,32950,179400,11250,43450,60500,64400,75700,14950,127500,91800,45200,32350,37900,67900,58500,231000,100500,26650,19050,102500,5620,13900,46750,37550,47400,99600,28000,652000,106000,45600,3835,12900,4055,6940,5390,5550,66600,51300,1050000,8780,5310,6080,11300,10050,17200,42250,135000,11400,16600,5350,24400,45500,62200,14250,92200,46950,21100,34000,48950,31350,149000,13400,10050,22900,143000,16200,22150,78300,15900,12950,14100,62900,78600,42500,35300,18700,218000,17350,111500,8890,13150,28600,30200,102500,76500,20400,25500,35050,7970,20000,216000,10050,76400,5020,66400,14050,22100,31300,7700,92400,89500,13950,19250,85000,7820,109000,62100,5820,85000,28150,34050,23650,12350,83700,12950,149500,32900,29400,11800,3900,29500,23150,16950,25350,11700,55400,10400,62600,20900,38500,40100,33600,50600,36800,30000,22500,15900,4345,26150,53700,37800,3830,45500,39700,2040,29300,42400,38400,7610,29300,102000,44500,11650,2815,28800,26800,15250,30700,95900,39500,29100,29100,22400,33350,4020,13450,14600,57200,70700,611,29500,5370,21750,51600,5730,64200,20700,5460,25000,46100,2030,42800,39600,22750,8190,27650,49700,14550,6010,26300,34650,5530,36000,54400,108500,49300,17500,8220,49100,23200,7840,64100,54600,33500,8270,13450,24950,45500,14800,51000,19300,53000,9590,15700,22250,51500,34600,8330,1365,3405,16200,22100,404500,21250,5770,2030,27750,5570,23450,20250,3985,62300,17500,4800,10900,11100,14850,6900,49900,42850,22550,16500,8810,16650,34150,2665,623,14950,27650,15300,8090,10900,137500,6280,45150,16950,13400,8420,21250,21850,320500,4915,27800,4990,64700,20300,73100,55900,34500,3515,35550,7920,91300,3350,29000,6180,40800,10750,36150,16250,44000,8000,9810,6950,22450,32200,4670,4040,8010,78500,34900,33750,29250,21050,35900,15900,18150,73000,16350,28150,10150,23550,33150,16800,59000,8650,3195,24150,14700,6570,39800,25200,2305,22300,27750,13500,24650,6870,86100,29350,14100,13950,7650,13900,9100,82700,17100,40950,10450,14450,18500,20950,20600,27400,22300,48300,21900,13850,5470,2570,49000,8300,3090,31500,8940,5990,1270,8380,10050,2705,9290,2005,17750,18950,17450,8680,29250,77800,11900,15700,1325,25900,5780,41650,430000,31100,9160,22250,57900,8530,28300,4290,5240,10600,5290,13700,10050,598,14100,19050,10350,29150,2010,4765,8700,5600,74200,31850,15300,1290,3500,7220,16500,17450,9850,11400,4790,3910,30400,9980,17000,5560,42500,23950,3090,33650,169000,8440,70000,1825,37500,13000,8270,24400,11000,57400,40900,37650,1780,51200,28300,15350,5300,4240,2475,11800,54100,2405,7240,11200,25100,2865,37650,9950,16900,7330,46350,33350,19400,9540,8320,7910,11300,35150,33400,14800,3270,10250,15100,41700,4845,4170,19000,3965,6770,39150,15100,11600,37550,2760,145500,18000,17650,60200,12850,7660,17000,20900,25500,27300,24200,24900,7740,18500,26100,8350,24250,6520,10000,2310,17150,10200,3015,23850,9400,2670,3350,5310,12800,1115,15900,14700,7620,5030,20300,4440,2075,16100,54200,10200,8180,37450,16700,5030,107500,1520,6590,5780,20250,364,9500,18450,33500,3790,3630,7110,25850,9250,15600,2235,13000,18800,7090,81900,17300,11200,7310,11700,8940,12350,20100,27800,11300,7960,3360,14350,17800,11450,22300,5750,18250,25700,11850,2290,4605,28950,6900,7670,34600,20200,8320,8690,7700,2640,4635,5660,34400,7670,29250,56400,5870,12350,7190,3405,925,3390,7420,12650,6550,33300,30200,2850,103000,9970,19700,16750,15900,19250,69600,13700,3040,4640,3070,8140,1185,2335,5510,75200,19700,10100,4665,1845,47100,2930,2220,5520,5210,2850,30950,2835,15700,16550,6610,6600,2240,8160,11750,11050,11800,27000,11150,10150,21950,13550,11650,11600,5970,18000,8710,16400,28900,5600,36500,7020,8870,59100,5380,5510,13050,5390,2875,8010,19150,17300,7550,3850,19750,4085,5990,1305,4585,2575,7580,19300,934,2685,29250,4085,6880,7440,8370,17950,7740,4525,7500,8110,71200,30550,9520,5290,10350,1965,1630,7390,527,8950,19450,865,6550,5740,10550,4960,12950,7560,1435,14250,4540,2085,4330,12200,2565,14350,1770,8100,142500,9120,59100,8070,3995,3755,15750,3270,8390,13700,9620,20400,22250,10000,6700,4140,16600,7870,15400,1160,45400,9920,9230,6670,29550,13850,4530,20700,4845,34300,6900,5510,12200,9220,1205,3445,4790,16100,1925,11000,212,22650,5540,1285,8530,10100,13750,10900,6740,2565,11300,13600,6680,6970,1020,1460,2480,807,28150,12700,7810,6550,9100,12800,2590,2600,2710,37700,5680,5980,6240,233500,30050,2195,4295,11950,13300,19700,7730,3570,19250,2000,1590,5830,3650,11250,26100,5880,2070,1990,8580,3760,10750,2830,2295,10300,11600,3150,6750,3890,8410,5530,22900,2520,7560,9090,3295,12050,8960,1045,6360,12250,11350,1815,57400,1575,17950,13850,13900,8060,79000,14200,43650,6020,16250,1265,20150,1970,14900,4290,14000,3315,14150,1185,5030,15700,12750,7120,787,4630,4965,1810,1710,6060,8240,1495,7500,8320,2605,796,4020,7010,8560,9500,3180,13100,20600,5470,532,2110,4675,11450,2490,1020,4975,8490,1880,3350,4005,3375,6170,4650,2010,3900,11100,8100,5570,2030,8590,2140,1640,5290,10900,3960,7180,12000,15850,1020,1100,5410,1495,4350,2685,5430,24150,16850,28650,4930,1445,10450,10400,12400,4620,29000,228,1100,1130,5340,1585,3730,8140,11650,4480,17100,4270,10800,2060,10400,5260,3030,1840,10800,1155,1465,3175,4740,3335,3245,13950,6800,7990,89100,6780,6560,7870,6220,7590,8180,936,694,20900,7570,40650,10650,2575,6270,688,2065,6970,7430,1130,14400,10600,13400,2895,2960,15500,5620,1270,10150,7730,2970,132,13550,4025,2540,7970,10000,7270,1200,6390,9990,2890,8150,11000,3845,13150,4050,1585,6480,4885,3410,8210,3000,6780,12100,3375,5750,5700,4290,1495,5820,7350,1500,13800,13300,2165,13700,4500,2410,2165,3690,4385,4550,3400,2890,3660,4655,12700,15700,8400,3535,16400,15350,2410,8070,11150,20250,22000,5020,21200,8470,1315,2900,5000,924,3525,4610,7010,1045,5520,6510,4780,7840,2505,6130,5590,11450,17850,11350,1140,2720,687,4780,3740,26550,8750,3020,5190,17100,6670,885,2320,6730,14500,16950,3045,2940,2260,22900,6290,6840,1770,81500,753,10400,9570,1980,6610,2725,963,880,4390,2375,14600,2790,10200,8330,1190,1115,10550,2970,8430,1820,2745,1320,5300,964,2730,4155,7380,5040,1595,4925,15800,1005,4515,1270,2230,7300,44350,7560,2760,10600,17050,2670,2220,12400,2035,702,5910,13700,2565,3100,2120,2025,41150,3930,69000,45450,4690,6800,46900,4470,7790,17900,9420,6390,1070,2440,2190,1700,3040,2765,8660,7450,1415,1750,2790,3455,3130,1775,4465,6240,8240,6770,3760,3915,25000,1075,2330,2355,5180,3490,9560,39500,1345,11200,2980,14950,953,1090,4880,2005,3215,1900,36600,2300,1510,8830,3225,3140,2905,1370,3615,2780,7370,4435,4940,2310,2600,3675,8090,7960,2990,99800,8850,6350,1405,6790,5150,148500,4575,4690,5600,3460,6550,17850,6730,14550,4790,3160,1500,9080,3720,4370,8330,9190,2195,8030,4515,16950,5130,2025,5500,7540,3505,3650,600,7220,3280,5080,1920,1835,1565,2870,1350,7680,9460,4110,2045,9490,1455,2020,3400,2115,3780,252,4930,1990,758,5540,3785,14750,1335,1970,4170,11850,5620,7220,4020,21000,1390,5290,7460,2610,6300,28500,3070,7720,1695,1100,11650,2690,3015,8090,7750,1770,27100,11350,8190,6580,1060,13500,9560,1135,12200,7150,6790,1815,6680,4720,2495,2765,3460,4535,4410,18150,7510,3620,20300,1665,11400,9780,2065,6140,4590,3250,2035,7330,5330,4995,4565,2260,7300,5420,7460,2115,1205,2100,1135,3220,32350,15800,11000,8740,923,5800,7770,8090,14700,991,1245,4300,8300,4650,7250,8540,519,3050,4610,20750,5750,26300,2485,2340,7010,873,3000,3160,1790,3375,3555,2525,9820,5420,2475,4550,10700,1725,9660,11950,1155,984,8450,14850,5460,9850,5060,4455,7530,850,2275,3060,2585,7420,3440,2690,2610,8710,5460,4790,6120,3220,1855,2220,148500,995,2825,2750,3430,730,8200,1950,1635,6450,10050,3110,7510,2955,5210,5180,7700,1120,760,2235,3480,5810,1485,3595,1495,5580,1330,10850,6190,1160,4130,4645,2295,4075,3980,7580,5500,300,5150,5380,2805,2130,7930,3020,3560,1280,6240,3670,1685,1250,3450,3740,7840,3810,2630,7270,1260,8530,1460,4100,2230,6780,5690,4850,9170,3550,2145,15500,11300,7770,2285,1860,20750,3980,1870,1625,1320,2535,58400,4290,4060,7110,8120,8570,2320,4800,4530,3240,4715,5630,1635,3080,2740,13350,4000,10950,5990,8170,4170,1255,3675,18500,2285,7230,4190,1720,10950,3680,394,3350,1935,15800,5710,2320,4175,1800,900,2110,63200,4345,1255,2230,6160,1715,5170,2110,2965,2550,4250,14600,4030,1440,1210,3925,16100,5320,5040,2625,1540,4150,7710,5190,750,2273,920,2665,1760,1210,895,3050,1745,3915,4750,1965,3865,3190,5100,1005,1990,2285,354,5520,7980,4985,4385,3475,4945,2380,5630,2460,6200,2920,10650,6700,977,1325,2580,19400,5590,1350,2310,1370,8270,6810,2565,3150,1240,2285,11750,2775,5850,4435,1430,5050,6400,3500,3600,5200,5330,1170,11150,2765,5400,4785,2780,2160,6330,169,4275,2170,787,6600,4270,15150,970,1630,3535,4420,5080,1005,1395,2145,5140,1660,2885,7140,10800,1485,5180,6760,6480,5840,2840,1560,1295,917,7440,5050,7530,5920,4425,3590,3970,2855,655,2040,390,8570,1805,6400,785,1820,9660,4300,2170,4375,6390,1970,471,1575,1610,5300,2010,675,1460,2505,1685,2490,1765,1305,1175,3990,1480,1380,2340,273,1255,4400,6280,2400,1535,11100,4155,2925,5580,4795,1890,1040,10050,3550,3970,881,5050,1340,2470,3380,1440,1885,1860,6210,13350,726,8320,2240,1700,1910,3345,1910,5040,3735,839,12150,5030,8940,1260,8190,4265,1595,332,4375,501,1435,834,5630,3750,3330,7300,5880,1330,2310,2500,3055,4970,1555,2870,6510,10200,489,5350,6600,1225,4350,5050,390,1555,2690,648,4585,2020,2190,3510,3260,709,3965,5750,3885,7710,3255,2250,2960,1075,2895,1200,3105,4260,960,6020,2880,2670,502,5400,3670,3480,1490,1270,1885,891,2025,2705,3425,3425,2605,1755,2865,317,3640,6920,2995,1470,798,2375,1120,3910,2415,4250,1665,4075,2920,2115,5410,3525,5600,3655,1090,2315,469,3570,1970,4380,1300,2275,1780,2805,2250,1235,1225,2390,15150,3925,2740,6210,3410,4120,1825,11500,881,1235,8710,4520,639,2610,6140,1410,1980,18800,4100,3720,2195,1705,1815,5500,3110,18700,2310,1905,3760,3935,12200,7210,2035,3280,1750,1625,1375,705,1010,1505,2240,3670,2740,423,8880,495,1865,1355,10500,3820,4605,4855,3890,3030,1085,3600,2470,4565,4100,5430,814,1900,5350,3035,3100,725,5540,4885,1420,1240,1225,1640,1905,2915,1000,5910,1240,4945,1490,3465,4555,5380,2830,996,3335,610,722,2045,1460,823,3380,2270,1980,7100,3365,4020,2565,1200,685,570,5220,3130,973,641,702,3965,2990,3150,1610,6680,306,3385,4720,19700,2380,7990,11750,191,2475,811,150,2535,2920,6160,1700,4780,6750,5330,1470,3880,300,914,2300,335,4245,2960,3300,2720,1880,2100,3125,6680,322,10550,620,2470,2225,2845,15850,3075,2970,332,2690,3805,21300,485,805,4405,2410,2785,2240,2035,385,3200,4720,3310,2710,57900,2760,597,1375,1700,2420,2315,3855,174,18250,1850,595,7330,465,4865,2800,753,1440,1655,443,803,3445,1300,701,1375,536,425,408,387,998,155 -"2020-01-07",55800,94000,187000,419000,115500,252500,311000,178000,1343000,232000,108000,47000,42750,233000,231500,27400,257000,42050,192500,72800,160000,222500,594000,93000,144500,72500,70300,237000,35550,128000,91900,127500,89100,428000,11100,85700,51500,210000,26550,91800,11400,29150,10750,13800,16350,138500,325500,7420,109400,7170,39700,37750,50500,107000,99400,29500,70200,132000,36750,31500,19200,234000,91500,141000,154600,292000,12200,121000,49750,33750,37800,50200,147000,36600,33700,19250,305000,39650,52400,85200,230500,169500,26800,22050,91100,5360,26850,180000,80800,233500,40500,37300,81900,29250,77500,7430,4410,55200,18650,27900,3585,28450,41700,25600,88900,323000,540000,20000,2210,65500,4425,44100,52200,92500,35500,16400,246500,114000,73800,173300,34650,391000,79600,23650,34950,38100,84800,16350,53900,134000,33300,185100,11100,43350,61600,66500,76400,15050,127500,95800,45050,32750,37500,68700,60100,230000,102500,26700,20000,104200,5630,13950,46250,39000,47950,102100,28000,658000,107500,48100,3900,16750,4050,6960,5280,5530,66300,52300,1048000,8900,5270,6210,11200,10150,17350,42050,136000,11650,17250,5340,24400,44300,63100,14450,91900,47000,21650,34800,50600,31250,148500,14500,10150,23250,142000,16100,22300,79100,15900,13050,14200,64700,82500,41350,36200,18950,220000,17300,111500,8790,13000,30700,32400,103000,76500,20900,26300,33100,8080,20050,212000,10250,73500,5110,65800,14500,22050,31850,7680,98000,88200,13850,19250,84500,7880,107500,61100,5840,84800,28200,33850,23400,12100,87200,13100,150500,33500,29800,11950,3905,30100,23250,17300,25700,12350,54500,10450,61800,20750,38850,42700,32850,51400,36400,30750,23100,15800,4285,26050,54000,40850,3810,45450,39900,2010,29400,42650,39200,7520,29450,100500,44050,11600,2840,28950,25750,15400,31000,96000,39250,29150,29000,21950,34600,4060,13700,14500,57200,70600,613,30050,5500,21850,52500,5690,64900,21250,5480,25500,45400,2045,43150,40000,22400,8400,28500,50000,14450,6040,26750,34550,5760,36000,54100,107500,49400,17400,8580,52300,23500,7850,63700,55900,32950,8360,13750,25700,46500,14950,51500,19950,53700,9650,15700,23950,51700,35300,8210,1365,3355,16300,22850,406500,20800,5910,2040,28600,5480,22500,20800,4170,63300,18150,4955,10850,11850,14850,6990,49550,42650,22000,16700,8970,16550,34150,2695,620,15050,28200,15550,8050,10800,136000,6470,46500,16750,13700,8420,21350,22000,320500,4835,27250,5110,65100,20300,73500,54500,33500,3535,35500,7910,91500,3335,28950,6190,38900,10400,37050,16350,45350,7840,9990,7250,22450,32900,4670,4020,8070,78000,35450,34150,29600,21650,35450,16000,18250,72000,16100,28100,10250,23250,33400,17550,58900,9440,3190,24400,14100,6570,41050,25250,2335,22450,27650,13500,24700,6910,85200,29150,13950,13950,7650,15000,9070,82600,17050,41400,10900,13950,18150,20250,21450,28000,23400,48400,22600,13900,5540,2500,50500,8460,3210,31500,9530,5890,1295,8420,10200,2710,9200,2005,17800,19400,17100,8530,29200,77800,11950,15550,1355,25550,5820,42800,436500,31100,9130,22550,58100,8430,28300,4255,5280,10900,5280,13400,10200,600,13850,19200,10950,29350,2055,4840,8680,5760,74200,31800,15450,1240,3550,7280,16450,17550,9950,11450,4760,3945,31000,10150,17100,5480,43450,23950,3090,33850,170000,8460,70400,1825,37850,13550,8320,24550,11450,57900,37700,37850,1840,53400,28300,16250,5320,4240,2270,11300,54300,2440,7320,11400,25050,2815,37500,10350,16850,7600,46350,33350,19200,9560,8520,8080,11350,34350,33600,14800,3350,10850,15550,41450,4915,4195,19850,4015,6810,39250,14900,11500,37400,2790,145500,18750,17100,59600,14500,7710,17150,20900,25900,27600,24450,25950,7720,18150,26200,8320,23800,6360,10050,2320,17500,10900,3010,23700,9400,2650,3360,5300,12700,1115,17000,16000,7610,5030,20250,4435,2115,16450,54200,9920,8160,37250,16200,5010,108000,1545,6560,6010,20350,370,9300,18450,33650,4150,3535,7180,24350,9290,15350,2245,13200,18600,7110,81700,17650,11200,7310,11700,8910,12500,20200,26500,11300,7990,3360,14800,19350,11550,22450,5830,18700,26000,11850,2315,4555,28950,6740,7600,36000,20450,7960,8770,7730,2710,4675,5350,34650,7620,30150,59100,5920,12550,7270,3410,931,3440,7590,12700,6450,33950,30200,2720,104500,10150,20300,15650,16150,19150,70200,13400,3070,4720,3060,8170,1175,2340,5490,76000,19800,10200,4560,1860,47050,2960,2230,5700,5210,2980,30950,2805,16050,16750,6630,6700,2250,8150,11800,11000,11850,26950,11050,10250,22200,13100,11600,11600,6030,18000,8810,16300,28450,5550,36000,7000,8830,59300,5380,5640,13150,5300,2875,7940,19150,17650,7710,3830,19500,4230,6030,1280,4590,2575,7630,19350,945,2730,29150,4095,6830,7740,8060,18300,7740,4100,7490,8050,70500,32050,9700,5420,10350,1960,1645,7450,529,8940,20300,851,6530,5750,11000,4970,12950,7750,1450,13300,4510,2110,4335,12150,2600,14250,1795,8110,144500,9080,59500,7990,4005,3975,15150,3340,8400,14050,9610,21350,23300,10000,6800,4090,16500,7920,15400,1150,44200,10050,8950,6750,29550,14300,4500,20700,4915,34900,6920,5630,12200,8990,1210,3450,4860,16050,2070,10850,208,22600,5540,1265,8890,9960,13700,10950,6660,2595,11300,14000,6720,7010,1020,1470,2495,825,28500,12700,7620,6680,9170,13050,2600,2595,2860,38350,5720,5980,6370,233500,30250,2225,4555,11850,13550,19050,7750,3625,20450,2200,1590,5440,3805,11550,26200,5890,2110,2015,8510,3770,10800,2855,2305,10000,11750,3150,6350,3950,8330,5540,23150,2535,7450,9080,3345,11950,8940,1060,6400,12150,11350,1810,57200,1610,18400,13900,14000,7940,79100,13900,44100,6140,16300,1270,20450,1975,14700,4240,13750,3335,13950,1215,5080,15600,12750,7120,784,4670,4990,1790,1720,6040,8150,1525,7470,8370,2640,808,4145,7080,8310,9590,3170,13050,20300,5600,530,2125,4610,11850,2360,1035,4885,8600,1880,3460,4010,3445,6330,5790,2010,4200,11250,8190,5700,2025,8650,2145,1625,5300,10900,4000,7160,12150,16200,1035,1110,5390,1500,4515,2745,5470,24150,16950,28600,5120,1385,10350,10400,12400,4635,28850,229,1110,1140,5230,1580,3885,8190,11500,4480,17200,4285,10750,2160,10550,5330,2920,1845,10850,1160,1485,3285,4865,3285,3290,13750,6840,8020,90000,6940,6460,8050,6280,7560,8230,935,701,20950,7560,40800,10850,2575,6340,700,2075,7040,7470,1180,14800,10850,11750,2910,3015,15600,5820,1285,10100,7720,2910,134,13800,4055,2500,8020,10100,7350,1245,6430,10150,2880,8230,10950,3840,13200,4025,1600,6570,4950,3405,8360,3035,7090,12100,3695,5890,5520,4340,1470,5770,7210,1580,13750,14300,2310,13650,4460,2420,2170,3900,4390,4600,3445,3145,3735,4585,12500,15500,8640,3505,16500,16100,2380,8050,11050,20300,21700,5060,21100,8450,1315,2940,5130,916,3635,4595,7000,1015,5540,6600,4810,7740,2520,6170,5500,11500,18300,11650,1160,2735,692,4720,3685,26300,8850,3060,5270,17200,6830,885,2560,7150,14450,17100,3070,3030,2290,23150,6290,6890,1770,82900,759,10600,9340,2045,6600,2860,923,882,4745,2395,15000,2780,10150,8340,1190,1130,10600,3015,8860,1830,2750,1350,5310,964,2760,4140,7310,5170,1600,5350,15700,1045,4515,1270,2190,7370,44250,7610,2750,10650,16500,2670,2220,12700,2060,701,5920,13400,2565,3145,2160,2030,41400,3910,68900,45100,4695,6570,48000,4600,7550,17800,10000,6400,1070,2460,2240,1720,3060,2820,8940,7500,1415,1795,2810,3480,3075,1785,4500,6270,8030,6750,3735,3925,24900,1080,2785,2340,5000,3510,9530,39350,1370,11700,2980,15000,970,1130,4950,2005,3235,1960,36900,2300,1530,9190,3230,3100,2990,1400,3560,2780,7500,4445,4945,2315,2620,3700,8070,8040,2990,99600,8980,6130,1435,6780,5150,148000,4605,4960,5810,3490,6520,17250,6650,14800,4735,3010,1500,9230,3755,4505,8570,9650,2195,8030,4610,17000,5170,2030,5500,7480,3665,3740,635,7290,3395,4990,1990,1820,1575,2905,1335,7800,9480,4135,2070,9540,1635,2020,3375,2130,3780,250,6110,1995,763,5370,3800,14900,1350,2025,4170,11800,5680,7390,4005,20300,1420,5290,7450,2650,6210,28450,3105,7640,1695,1100,11500,2695,3030,8090,8020,1770,26300,11400,8150,6600,1060,13650,9620,1135,12600,7140,6860,1815,6650,4895,2495,2800,3460,4580,4380,18300,7670,3515,20200,1685,11450,10150,2030,6160,4550,3045,1975,7480,5280,5000,4465,2270,7420,5420,7400,2120,1205,2120,1160,3245,32150,15600,10900,8720,1020,5760,7890,8110,12550,999,1260,4270,8400,4645,7500,8340,530,3070,4705,21000,5780,26200,2525,2480,7010,873,3005,3225,1820,3370,3520,2470,9900,5400,2540,4600,10750,1740,10150,11800,1165,1000,8470,15150,5450,10250,5110,4615,7490,871,2290,3060,2580,7620,3575,2720,2615,8750,5510,4770,6250,3220,1910,2215,139000,995,2935,2760,3410,810,8200,1940,1635,6400,9730,3115,7550,2985,5290,5280,7650,1085,855,2215,3520,5640,1570,3595,1490,5650,1330,11150,6190,1160,4125,4860,2240,4075,4010,7650,5520,309,5160,5370,2970,2150,9480,3010,3620,1315,6500,3675,1655,1260,3420,3770,7870,3920,2640,7320,1310,8530,1460,4160,2220,6610,5700,4820,9040,3550,2200,16200,11150,7840,2285,1765,21000,4020,1870,1635,1345,2510,57800,4150,4150,7200,8090,8590,2345,4835,4550,3185,4760,5710,1585,3105,2765,13500,4035,10800,6050,8280,4300,1270,3740,18850,2340,7620,4255,1725,11000,3675,407,3375,1990,15700,5790,2300,4210,1820,930,2125,63300,4490,1305,2245,6190,1720,5230,2080,3030,2690,4365,13000,4050,1480,1210,3950,16150,5260,5120,2605,1560,4225,7800,5220,790,2297,915,2695,1760,1190,1035,3065,1790,3905,4830,1885,3865,3285,5110,1030,1980,2240,356,5560,7990,4975,4385,3460,4905,2435,5630,2430,6200,2910,10650,6930,978,1325,2605,19500,5280,1400,2360,1380,8570,6800,2555,3230,1245,2315,11850,2955,5830,4425,1510,5110,6440,3480,3465,5200,5480,1190,11200,2300,5420,4810,2795,2215,6490,170,4285,2195,787,6810,4230,15250,982,1640,3615,4485,5250,1050,1410,2195,4790,1690,2925,7130,10800,1500,5220,6830,6570,6010,2875,1690,1295,917,7500,5000,7640,5970,4465,3590,4030,2860,641,2055,399,8650,1800,6520,802,1850,9740,4315,2080,4365,6390,2040,477,1610,1605,5290,2010,677,1400,2500,1730,2540,1775,1305,1160,3870,1525,1430,2450,265,1285,4470,6280,2390,1525,11050,4110,2940,5570,4590,1895,1050,10050,3570,4005,882,5100,1350,2405,3380,1465,1925,1815,6200,14450,727,8170,2250,1725,1930,3060,1840,5150,3735,839,12300,5280,9070,1255,8130,4270,1505,347,4395,505,1470,830,5650,3720,3330,7390,6610,1355,2335,2560,3040,4970,1595,2870,6520,10250,480,5350,6760,1225,4295,4505,392,1535,2695,657,4850,1900,2195,3690,3185,710,3970,5740,3905,7680,3295,2250,2945,1080,2945,1215,3155,4180,926,6040,2995,2720,503,5430,3650,3670,1500,1275,1885,880,2040,2740,3460,3420,2625,1790,2875,322,3660,6840,3055,1530,797,2405,1220,3920,2465,4285,1680,4165,2925,2155,5440,3530,5610,3670,1105,2315,443,3570,2010,4375,1360,2200,1780,2850,2170,1250,1225,2410,15100,3950,2780,8070,3400,4080,1945,11650,888,1220,8770,4560,639,2635,6170,1425,2015,19000,4130,3795,2140,1675,1815,5560,3160,18800,2310,1925,3900,3940,12300,7260,2090,3200,1815,1645,1350,676,1040,1505,2185,3675,2785,423,8820,495,1900,1400,10700,3755,4525,4970,3870,3070,1090,3600,2475,4565,4080,5500,813,1905,5340,3060,3165,715,5510,4865,1415,1280,1235,1735,1920,2895,1000,5780,1265,4945,1490,3460,4480,5440,2820,997,3440,610,721,2045,1460,616,3355,2275,2005,7060,3430,4145,2445,1185,698,571,5250,3150,958,644,710,3950,2950,3165,1615,6650,308,3475,4715,19700,2350,7870,11750,192,2480,817,150,2605,2930,6090,1725,4845,6890,5360,1470,3850,298,914,2190,332,4245,2970,3295,2710,1890,2150,3140,6680,318,10650,588,2505,2225,2785,16000,3100,2960,338,2740,3785,21300,485,805,4450,2410,2650,2245,2085,391,3230,4690,3295,2720,58100,2750,600,1405,1700,2370,2385,3840,177,18200,1845,616,7290,459,4950,2790,753,1350,1580,460,810,3350,1280,701,1265,536,420,408,387,998,155 -"2020-01-08",56800,97400,183000,408500,112000,245000,302000,173000,1345000,228000,105000,46150,42000,232500,229000,26450,244500,41300,188500,71600,159500,214000,604000,91800,137000,71300,67500,232500,34950,125000,88100,124000,87300,435000,10650,84200,49500,203000,26150,91500,11150,28500,10700,13450,15650,133500,321500,7270,102100,6930,37650,38000,48800,106500,97300,28200,69100,128000,35450,30600,18850,229500,90800,137500,151300,286000,11800,118000,48550,32900,37150,48050,143500,35100,32450,18450,306500,39150,51400,82600,226000,169500,26000,21450,90900,5130,26300,183000,80200,233500,39700,35600,79800,27650,73700,7330,4250,52800,18050,27350,3450,27700,40750,25050,87300,315200,525000,19700,2145,62000,4205,41850,51300,87800,34550,16150,243500,111500,75100,174900,34100,380300,77700,22500,35100,37400,87500,16050,53100,129500,32350,171900,10950,42650,58600,65700,74000,14300,122500,93000,43900,32450,34950,66900,58000,224000,100800,24850,19700,103500,5430,13700,44750,37150,44950,101000,28950,644000,104500,46600,3765,16850,4050,6840,5070,5310,64800,50000,1007000,8750,5040,5850,10950,10850,16750,39600,132500,11550,17000,5130,22950,43850,64300,14150,89600,44350,20550,33000,49350,30100,148000,14150,9330,22650,139400,16000,21800,76700,15600,13200,13400,60700,80200,40150,35100,18700,219500,16450,108000,8560,12450,30700,30900,103500,76500,20700,25700,31300,7690,19300,210000,9890,73300,4925,63100,13800,21400,30550,7410,97400,86800,13550,18600,82900,7650,103000,61500,5350,81700,27100,32400,23250,11800,85000,12900,145000,32050,27800,11450,3850,28600,22650,16400,24600,12600,53700,10050,59900,19750,37650,40200,32400,50200,36100,30550,22300,15150,4180,25600,52000,40000,3705,44450,38650,1945,27800,40800,38400,6910,27800,98700,42750,11300,2740,27950,24300,14650,29450,93900,38800,27000,28450,20700,33350,3870,13100,13600,54700,68100,594,29100,5290,21150,50700,5430,61700,20500,5200,25450,44650,2010,41200,39200,21500,7900,27300,47850,13800,5950,26350,33500,5510,34900,54000,103000,48350,16800,8330,49950,22300,7850,59200,53900,32300,8000,12700,24250,45500,15200,50600,19250,52900,9260,15100,24150,51200,33750,7740,1310,3200,15750,22100,395000,19700,5660,1970,28650,5490,22600,20000,4125,59600,16850,4655,10400,11900,14400,6550,48650,40900,20400,15200,8730,16650,33650,2505,605,15800,26800,14600,7690,10400,126000,6100,45250,16050,12600,8230,20450,20650,316000,4660,27300,4820,63300,19700,72500,54000,33850,3470,35250,7640,90300,3230,27500,5830,36150,9790,35700,15550,42600,7940,9620,6780,21750,31200,4390,3965,7880,77200,33450,32800,29300,20200,34850,15350,18550,71100,15050,27800,9670,24000,32000,16950,55200,9350,3085,24200,13100,6300,38700,24750,2205,20850,27300,13450,23800,8980,82700,28900,13150,13600,7300,14850,8940,80800,16850,41500,10300,13700,17150,19250,20850,26900,22350,47450,21800,13900,5460,2320,49700,8250,3010,30200,9320,5870,1205,8150,9820,2570,9010,1890,17750,18600,16550,8120,28350,76300,11200,14950,1270,24800,5510,41500,419500,28800,8690,21550,57400,8810,28300,3930,5010,10500,5050,13650,9940,582,14000,18800,10350,28400,1980,4600,8270,5400,71700,31900,15000,1240,3420,7020,16200,16850,9620,11250,4310,3945,30800,9850,16750,5180,42500,23500,3010,32650,168500,8190,69100,1740,35250,12750,7900,23350,11700,58000,35250,37500,1720,50600,26650,15900,5010,4045,2105,10950,54000,2560,6730,10800,24600,2810,35200,10100,16100,7440,45500,33150,19300,9270,8200,7650,10950,32350,31900,14250,3145,10450,14400,40550,4595,3925,19350,3815,6520,36500,14700,11250,36800,2665,143000,18100,16150,59600,15000,7230,16400,19500,24050,27850,23250,24900,7280,18100,24550,8130,22050,6300,9800,2275,17200,10400,2840,22700,9000,2870,3490,5080,12600,1070,17250,15150,7270,4935,19500,4150,2070,15600,53400,9780,7930,37050,15650,4945,106000,1430,6830,5790,20000,357,9280,18300,32000,4060,3460,7020,22600,9030,14900,2115,13000,17500,6910,81300,16650,11250,7060,11200,8510,11700,20000,25100,10900,7610,3300,13800,18100,10900,21350,5640,18100,24850,11500,2150,4360,28050,6370,7270,34700,19450,7590,8770,7740,2520,4355,5410,33650,7520,29000,56100,5650,11750,6760,3210,898,3235,7140,12400,6070,32800,30150,2595,102500,10050,18750,14050,15350,18300,68500,13100,2905,4460,3005,7950,1110,2330,5310,75500,19300,9830,4305,1765,45450,2775,2080,5450,4970,2775,30650,2640,15600,15550,6370,6750,2130,7900,11100,10550,11550,25600,10800,9630,20800,12600,10950,11100,5910,17250,8220,15450,27300,5270,34750,6550,8650,58300,5190,5830,12550,5400,2695,7760,18650,16950,7620,3720,19050,4000,5910,1195,4400,2390,7520,18750,923,2525,29000,3965,6530,7500,8180,16700,7740,5030,7310,7780,70000,31850,9100,5260,10050,1895,1505,7260,519,8470,19750,833,6380,5680,10650,4740,12350,7300,1355,14000,4340,1990,4100,12100,2425,14050,1680,7830,137000,8210,58100,7710,3900,3890,15000,3155,8190,13650,9050,19700,22700,9410,6600,3905,15300,7800,14700,1090,43250,9640,8280,6510,28500,13800,4280,19950,4600,34150,6600,5350,11700,8890,1155,3440,4605,15500,1895,10300,202,23000,5270,1170,8600,9610,13050,10500,6580,2490,10950,13400,6550,6700,990,1435,2355,775,27000,12050,7250,6320,8610,12150,2440,2515,2735,36250,5410,5980,6220,232000,29550,2070,4345,11800,12800,18650,7660,3480,20200,2350,1440,6090,3600,11100,24900,5650,2095,1920,8410,3715,10150,2665,2235,9240,11150,3025,6280,3870,8050,5400,22950,2425,7130,9010,3090,11900,8400,1015,6180,12100,10950,1745,56400,1525,17550,14200,12900,8000,82200,13300,43350,5920,15800,1230,19400,1805,14000,4095,13350,3110,13700,1130,4790,15000,12100,7430,722,4420,4890,1690,1785,5680,8210,1460,7110,8240,2570,774,3945,6720,7950,9450,3170,12750,20000,5630,499,2050,4220,10950,2365,983,4580,8590,1795,3295,3965,3320,6080,5800,1945,4180,10400,8050,5360,1975,8210,2030,1510,5130,10750,3850,6880,11750,15600,995,1065,5050,1485,4320,2585,5020,23900,16700,28600,4870,1620,9850,9950,11950,4485,26950,219,1040,1090,4780,1450,3725,7940,11200,4480,16800,3910,10250,2120,10200,5220,2870,1770,10200,1130,1395,3115,4540,3115,3170,13350,6460,7500,89200,6570,6050,7780,6200,7470,7780,894,675,20200,7040,39800,10400,2370,6250,654,1950,6680,7480,1135,14650,10050,10850,2865,2935,14550,5550,1230,10000,7580,2820,128,13300,3880,2405,7640,10200,7330,1185,6080,9970,2735,7870,10500,3750,12500,3860,1550,6270,4900,3320,8090,2915,7350,11750,3515,5750,5340,4315,1375,5680,6610,1555,12950,13550,2265,12600,4370,2345,2070,3680,4175,4405,3300,3110,3600,4285,12150,14950,8550,3350,15650,14850,2290,7920,10250,20100,21350,4925,20550,8300,1315,2740,4995,872,3330,4280,6810,953,5290,6200,4605,7470,2435,5750,5490,10850,17200,11400,1105,2600,651,4545,3460,26500,8520,2890,4865,16400,6330,863,2480,6720,13850,16500,2925,2965,2975,21750,5980,6770,1680,80800,709,9900,8860,1945,6390,2650,916,830,4450,2305,14000,2660,9820,8260,1110,1080,9910,2860,8340,1725,2700,1400,5340,923,2765,3940,8540,4975,1495,5890,14900,999,4320,1190,2090,6960,44250,7420,2550,10200,16200,2480,2220,12500,1945,661,5790,12950,2400,2980,2040,1935,41500,3690,68000,44500,4610,6300,46500,4500,6610,17650,9500,6170,1020,2355,2115,1620,2920,2650,8490,7300,1330,1670,2540,3355,2860,1750,4375,5910,7530,6680,3595,3695,25350,1030,2625,2500,4660,3250,9470,38350,1310,10950,2980,14550,907,1045,4880,1895,3090,1865,35600,2220,1435,8700,3150,3025,2770,1355,4625,2780,7410,4430,4800,2270,2525,3540,7500,7690,2990,99300,8430,6600,1365,6340,4950,147500,4325,4600,5680,3235,6300,16850,6150,14100,4735,2790,1345,8930,3500,4325,8490,9220,2195,7580,4400,16800,4825,2090,5500,7140,3445,3520,738,6950,3210,4560,1875,1780,1530,2720,1280,7380,9080,3940,1985,9490,1550,1960,3250,2120,3780,237,5940,1920,745,5220,3700,13900,1335,1910,4170,11800,5380,7100,3920,19550,1375,5240,7880,2585,5810,27500,2960,7450,1595,1100,10450,2635,2775,8090,7500,1770,23050,10950,7960,6210,1005,12450,9080,1055,11700,6860,6550,1815,6250,4600,2425,2740,3410,4280,4310,16850,7790,3150,19450,1605,11300,10100,1990,5880,4550,2980,1965,7100,5150,4790,4200,2185,7200,5420,7160,2020,1200,1985,1095,3100,31000,14750,10600,8540,986,5500,7590,8120,12450,985,1205,4230,7990,4380,6890,8020,506,2835,4500,19950,5560,26000,2375,2370,7010,830,2870,3015,1730,3160,3460,2350,9640,5290,2495,4575,10000,1675,9390,11100,1095,959,8420,14800,5260,9690,4950,4450,7230,830,2200,3060,2530,7230,3445,2555,2445,8340,5090,4440,5920,3220,1780,2060,155500,941,2810,2570,3185,838,7900,1860,1635,5650,9320,2945,7260,2910,4935,4930,7250,988,1110,2065,3195,5460,1535,3455,1385,5370,1260,10700,5950,1160,4040,4480,2080,4075,3760,7240,5210,297,5110,5290,2750,2065,8980,2945,3380,1235,5870,3655,1560,1180,3350,3600,7700,3675,2610,6730,1350,8330,1460,3975,2170,6200,5320,4725,8800,3500,2145,15400,10400,7650,2220,1900,21050,3795,1850,1575,1275,2270,56700,3960,4115,6930,7860,8200,2250,4550,4455,3005,4470,5350,1400,3035,2575,12550,3710,10100,5810,7960,4115,1190,3750,17600,2225,7400,3960,1705,10200,3450,375,3340,1890,15250,5530,2370,4180,1710,895,2060,63200,4255,1215,2095,6020,1590,5090,1945,2875,2565,4225,11850,4040,1445,1210,3785,15100,5010,4890,2515,1545,4135,7260,4800,772,2133,888,2570,1620,1110,1020,2885,1655,3645,4560,1805,3755,3105,5020,992,1945,2000,334,5230,7800,4830,4050,3310,4620,2295,5630,2275,6020,2650,10100,6680,928,1280,2440,19100,5040,1310,2195,1365,8390,6600,2490,3185,1195,2220,11050,2775,5730,4250,1480,4915,6180,3425,3485,4900,5100,1100,10550,2315,5390,4600,2630,2070,6230,165,4100,2060,787,6420,4800,14200,943,1560,3500,4275,4950,1045,1355,2045,4525,1625,2810,6960,10250,1385,5000,6440,6230,6160,2705,1605,1215,917,7270,4810,7350,5960,4345,3590,3770,2740,519,1960,382,8580,1775,6060,751,1800,9340,4145,1995,4200,6230,1960,447,1570,1525,5160,1900,665,1320,2360,1675,2400,1650,1220,1120,5030,1420,1350,2275,261,1210,4340,6280,2320,1425,10500,4210,2725,5400,4435,1840,1005,9590,3470,3850,805,4940,1260,2240,3140,1405,1825,2270,6050,13200,720,8250,2200,1620,1870,2555,1735,5210,3735,839,11800,4930,8680,1180,8000,4200,1325,329,4340,471,1400,853,5180,3550,3330,7100,6120,1270,2210,2530,3000,4670,1520,2765,6350,9800,336,5230,6500,1225,3980,4685,369,1495,2545,628,4400,1855,2100,3500,3105,706,3850,5470,3775,7400,3205,2250,2810,1020,2830,1165,2995,4220,828,6080,2900,2620,464,5300,3625,3570,1440,1240,1840,820,2015,2670,3210,3175,2580,1730,2730,357,3520,6470,2910,1445,770,2265,1210,3750,2370,4050,1575,4095,2995,2040,5260,3525,5490,3640,1010,2270,419,3490,1910,4275,1255,2070,1975,2780,2100,1190,1120,2255,14700,3865,2675,8530,3265,4020,1920,11100,872,1175,8370,4460,639,2800,6010,1305,1945,18500,4175,3765,2005,1545,1825,5400,2940,18000,2290,1865,3880,3935,12050,7220,1985,2890,1730,1575,1320,636,966,1495,2000,3575,2715,423,8590,495,1820,1305,10500,3570,4305,4800,3785,2970,1040,3420,2430,4450,4045,5470,799,1815,5150,2970,3005,680,5310,4665,1400,1220,1165,1825,1865,3480,1000,5600,1215,4945,1490,3380,4300,5220,2680,993,3355,610,714,2000,1405,568,3260,2320,1975,6890,3240,3970,2190,1140,659,560,4975,3030,957,613,670,3950,2950,3000,1545,6220,295,3305,4660,19300,2480,7300,11750,182,2450,806,150,2510,2860,5980,1700,4660,6610,5320,1450,3685,275,914,2000,323,4245,2885,3110,2685,1840,2005,3050,6680,241,10250,580,2445,2225,2790,15250,3010,2815,313,2630,3640,20900,485,805,4425,2310,2570,2175,1910,384,3075,4595,3020,2690,55900,2665,571,1325,1610,2270,2280,3810,168,18100,1845,600,7180,448,4570,2710,753,1265,1560,431,783,3335,1250,701,1120,536,396,408,387,998,155 -"2020-01-09",58600,99000,186000,420000,111500,245000,306500,177000,1324000,234000,106500,46500,42200,232000,232500,26900,247000,40750,192000,72200,164000,212000,608000,92700,137500,71200,66600,230500,35050,132000,87400,129500,89000,427500,10650,84200,50800,205500,26050,90800,11100,29000,10800,13300,15750,135500,325000,7360,112500,7130,38650,38150,48600,106000,99400,28250,69000,130000,35800,30750,19350,231000,92900,145500,154000,288000,11900,120000,47900,33350,37600,49750,143500,35350,33100,19800,314500,38650,49150,83600,230500,166500,26950,21950,90400,5060,27450,186100,81200,233500,41700,36350,82600,28100,74100,7180,4320,55600,18150,27450,3595,27850,42850,24100,87700,329800,525000,20400,2155,66400,4380,44000,51800,91000,34800,16350,246000,113500,75100,177700,34300,392000,77900,22550,35900,37600,89800,16250,53000,130500,32800,185000,11250,44550,59500,68900,74300,15400,124500,93700,43700,33800,40250,67600,60000,223000,102500,27350,20800,107400,5550,13650,47750,38350,45650,104600,29050,659000,106000,48150,3850,17300,4065,6800,5180,5420,65600,55500,1013000,8840,5140,6040,11000,10100,16850,40700,132500,11950,17000,5140,23450,45600,65300,14550,90100,44450,20750,34100,50900,30300,147000,15850,10100,23600,142500,16200,21900,77600,16700,13800,14150,64100,80200,39300,36400,18700,220000,16850,108500,8720,12900,31450,32700,106000,76500,21600,26450,32700,8380,19250,216000,10050,76700,5140,65100,14250,21900,31000,7500,100000,88000,14000,19050,83700,7910,107000,66000,5560,82000,27700,33200,24750,11800,87900,13200,147000,32500,29250,11600,3845,28700,22950,16900,25300,12600,56000,10300,64200,20450,38250,42800,31800,52000,36800,32050,23150,15300,4490,26650,58600,42700,3710,45500,39500,1955,28550,40700,38650,7370,31300,99400,44000,11350,2765,28400,25000,15250,30800,97300,39650,28300,28450,21950,35650,3990,13650,13750,56500,71800,612,30300,5390,21550,50100,5490,61400,21300,5720,25750,44400,2040,42700,40050,22950,8200,28650,49250,13850,5960,26600,35000,5750,35700,53900,106000,48400,16850,8510,52600,23500,8350,63800,54200,34250,8500,13850,25600,46100,15850,52800,20250,54100,9350,15900,25050,51100,35050,8050,1320,3430,16400,23450,399000,19500,5780,2005,29900,5810,23800,21050,4085,61000,17600,5030,11250,11600,14950,7000,49550,41000,21600,16100,8960,17800,34700,2620,608,16300,27700,15200,7910,11000,130000,6480,46000,17200,13350,8220,20700,21350,317000,4670,29150,5300,64700,19650,73000,56900,34400,3575,35100,8230,88600,3325,28150,5950,37600,10100,35850,15900,44500,8190,9730,6920,22600,31450,4525,4010,8160,76500,35400,34400,30350,21000,34650,15800,19450,69400,15800,29100,10200,24700,33300,17050,56000,9510,3060,25350,13700,6440,39950,24750,2260,21950,27650,13500,23750,10200,82800,28900,13350,13750,7620,15700,9020,80400,16850,45000,10900,15050,18200,19850,21100,27850,23350,46950,22100,14150,5770,2390,50700,8420,3235,31400,10250,5820,1265,8480,10200,2590,9120,1935,18200,19300,17100,8410,29250,76500,12150,15000,1280,24900,5930,45450,420000,30050,9570,22000,58000,8330,29400,3995,5210,10700,5200,15150,10150,592,16300,19000,10900,28300,2025,4735,8340,5690,71600,31850,15200,1255,3570,7090,16650,16900,9740,11950,4590,4000,31900,10050,17600,5310,43050,24800,3060,33700,170000,8480,68800,1790,37000,13150,8190,26500,12950,58100,37250,39650,1950,52200,27900,16450,5160,4080,2220,11550,54000,2620,6930,11400,25000,2805,36000,10950,16300,7740,44550,33000,19800,9340,8290,7950,11350,34200,34900,14800,3280,10900,15050,40550,4850,4230,19650,4080,6780,38250,14950,11300,36700,2810,144000,19450,17200,59700,15400,7420,17200,21300,25050,29000,24250,26050,7800,18700,25000,8130,23300,6370,10050,2360,17350,10900,2970,23200,9410,2665,3835,5390,12600,1130,19350,16150,7290,4960,20250,4405,2120,16100,53900,10300,7900,37050,16000,4950,104500,1480,6650,6410,20500,370,9350,18450,33450,4235,3700,7220,24750,9270,15750,2245,13400,17950,7150,81600,16700,11800,7310,11600,8630,12150,20100,25750,10900,7670,3340,14800,18500,11450,21950,5750,18050,25900,11700,2530,4380,28650,6890,7440,37000,20700,8170,9480,8150,2680,4610,5690,33700,7600,29350,57700,5690,12700,7120,3375,928,3340,7380,12800,6580,33900,30300,2645,103500,10250,20050,14500,16300,19000,69800,13700,3015,4615,2965,8070,1180,2360,5280,76300,19450,10100,4460,1810,44850,2940,2180,5740,5120,2945,31150,2720,15950,16550,6690,6880,2180,7950,11500,10850,11500,26700,10950,10050,22250,12800,11150,11250,6000,17800,8700,16200,27300,5530,34950,6920,8750,58400,5290,6110,13050,5800,2770,8000,18900,17400,7870,3720,19400,4200,6000,1245,4385,2510,7710,21700,967,2715,29050,4010,6540,7490,9350,17450,7740,3860,7720,7790,70800,33100,9560,5360,10950,1920,1610,7440,526,9050,20300,829,6390,5670,11450,4845,12550,7540,1435,12350,4415,2060,4225,11850,2565,14200,1815,8000,147500,10650,57200,7840,4045,4055,16100,3260,8360,14100,9500,20350,23700,10000,6680,3810,15950,7900,15400,1135,44350,10800,8580,6600,28850,14400,4505,20700,4890,35250,6720,5610,11650,9180,1225,3450,4700,15900,1915,10450,207,22700,5340,1210,9100,9630,13750,11100,6690,2605,11050,14050,6850,6930,1005,1475,2495,817,27800,12700,8400,6450,8900,12900,2585,2555,2825,37400,5520,5980,6390,233000,29600,2290,4620,12400,13300,19000,7750,3530,20700,1800,1520,5300,3700,11400,26100,5710,2135,1985,8570,3805,10500,2805,2280,9650,11450,3075,6240,3975,8310,5650,22950,2500,7700,9090,3345,11700,8770,1040,6240,12050,10900,1885,56300,1625,17950,16500,14000,8450,77400,14250,43600,6120,16800,1270,20100,1880,14650,4330,13600,3165,13850,1225,5100,15150,12650,7640,755,4560,4885,1730,1850,5860,8040,1480,7320,8150,2635,803,4160,6940,8470,9920,3165,12900,20000,5740,518,2090,4830,10900,2415,1055,4670,8500,1840,3295,3985,3395,6250,4060,2005,4300,10750,8210,5500,2035,8540,2080,1555,5190,11850,3885,7190,11750,16100,1040,1105,5230,1535,4450,2700,5330,24100,16700,28500,5150,1240,9990,10350,12200,4440,28500,223,1075,1165,4685,1530,3900,8060,11350,4480,18100,4135,10950,2195,10450,5250,2895,1825,10600,1155,1525,3255,4705,3210,3245,14550,6720,7750,89700,6790,6300,8090,6500,7500,8270,900,696,20050,7260,40600,10550,2650,6270,684,2025,6830,7520,1175,14600,10400,11700,2880,3050,15850,5810,1280,10700,7520,2900,132,13450,3985,2460,8070,10850,7580,1225,6230,10850,2840,8110,10900,3815,12950,4175,1585,6450,4975,3340,8280,2995,7440,12000,3730,6360,5370,4365,1455,5600,6980,1570,13650,14200,2185,13200,4500,2390,2100,3775,4225,4485,3430,3300,3725,4350,12200,16250,8580,3500,15950,15300,2300,8160,10950,20100,21500,5010,21100,8470,1315,2860,5140,950,3485,4400,6920,1000,5320,6500,4675,7830,2465,6140,5440,11200,18700,11700,1185,2705,696,4910,3545,26350,8670,3045,5270,16850,6610,871,2475,6960,14350,17600,3035,3010,2490,22600,6580,6910,1780,81000,735,10650,9080,1990,6410,2725,987,870,4730,2365,14800,2780,9980,8340,1150,1120,10350,3025,9390,1825,2730,1460,5310,974,2805,4000,7230,5050,1605,5410,15350,1045,4900,1250,2200,7410,44300,7500,2630,10850,16400,2580,2220,13250,2025,686,6000,13650,2500,3300,2095,2035,41000,3925,67400,44750,4720,6690,47300,4505,6290,17750,6650,6340,1030,2485,2190,1680,3030,2720,8900,7230,1435,1790,2745,3490,3215,1800,4415,6060,7830,6730,3660,3765,25350,1085,2720,2720,4865,3430,9500,38500,1340,11350,2980,14950,958,1055,4895,2080,3240,1965,36300,2340,1495,9030,3185,3070,3000,1415,3700,2780,7610,4420,4875,2290,2680,3610,7720,7800,2990,98700,8730,6690,1435,6580,5000,147000,4700,4760,5780,3465,6630,17200,6530,14500,4590,2915,1260,9190,3580,5150,8710,9440,2195,7980,4610,17000,4950,2015,5500,7260,3530,3700,758,7240,3305,4665,1970,1920,1580,2960,1345,7380,9410,4150,2140,9650,1585,1990,3305,2275,3780,242,6210,1990,757,5380,3850,14600,1370,2010,4170,11850,5570,7670,4005,20000,1455,5560,7580,2685,5910,28300,3100,7570,1720,1100,11550,2675,2860,8090,8040,1770,23600,11350,8010,6510,1050,13250,9400,1115,12500,7020,6780,1815,6320,4810,2490,2765,3425,4450,4360,17850,7800,3700,19700,1660,11800,10700,2170,6310,4550,2865,1975,7550,5200,4935,4455,2220,7350,5420,7280,2075,1205,2095,1150,3290,31200,15000,11000,9160,991,5640,7740,8660,11500,994,1285,4400,8310,4625,6930,8160,528,3045,4590,20550,5850,26000,2445,2490,7010,871,3035,3160,1805,3235,3525,2630,9630,5400,2525,4640,10650,1740,9760,12050,1125,990,8400,15200,5300,10750,4990,4635,7300,854,2300,3060,2540,7240,3575,2690,2585,8640,5480,4645,6100,3220,1835,2140,118500,984,2975,2700,3375,852,8050,1905,1635,5980,9810,2985,7400,2975,5320,5090,7240,1150,1135,2175,3450,5580,1640,3580,1385,5500,1315,10950,6120,1160,4135,4615,2165,4075,4020,7450,5290,300,5110,5350,2890,2120,9400,3035,3495,1275,5900,3655,1570,1225,3410,3790,7770,3900,2610,6840,1325,8460,1460,4120,2220,6400,5490,4800,9370,3590,2200,15950,10800,7720,2260,1665,20850,4020,1875,1640,1315,2375,57900,3940,4120,7120,8290,8410,2310,4770,4540,3065,4570,5720,1455,3090,2660,13200,3785,10400,5920,8240,4290,1240,3810,20200,2340,7410,4365,1745,10750,3795,381,3395,1965,15500,5780,2495,4220,1780,916,2115,63000,4385,1290,2180,6190,1660,5250,2055,3000,2670,4330,12150,4090,1465,1210,3820,15700,5230,5050,2555,1625,4130,7610,5020,826,2167,922,2660,1705,1150,1135,2975,1750,3795,4800,1930,3855,3225,5320,1075,1955,1950,344,5540,7870,4955,4280,3490,4805,2390,5630,2430,6110,2775,10500,6920,991,1345,2575,19250,4865,1405,2285,1395,8640,6990,2515,3190,1235,2290,11600,2825,5950,4430,1540,5150,6500,3450,3555,5230,5250,1205,11300,2430,5440,4800,2670,2170,6420,166,4225,2150,787,6600,4490,15000,988,1630,3610,4395,5140,1040,1465,2120,4490,1655,2880,7100,11050,1520,5150,6800,6400,6130,2780,1630,1265,917,7350,5110,7470,6030,4410,3590,3880,2890,539,2055,392,8530,1845,6330,779,1860,9600,4290,2040,4320,6380,2025,465,1575,1585,5580,1970,686,1370,2435,1690,2500,1715,1275,1205,3960,1500,1415,2375,268,1275,4445,6280,2380,1495,10700,3885,2870,5530,4665,1860,1040,9940,3575,3935,847,5040,1320,2380,3220,1450,1860,1755,6240,14000,726,8970,2230,1705,1925,2615,1795,5190,3740,839,12300,5100,9000,1235,8050,4230,1365,339,4365,499,1450,882,5520,3570,3330,7320,6050,1330,2340,2550,3010,5070,1555,2825,6470,10250,281,5340,6680,1225,4170,5050,391,1600,2630,663,4595,1795,2200,3730,3150,715,3905,5660,3910,7630,3300,2250,2840,1070,2935,1215,3090,4260,860,6110,3015,2690,542,5300,3750,3385,1500,1245,1880,857,2035,2750,3375,3230,2615,1760,2885,324,3635,6680,3045,1500,791,2365,1225,3860,2470,4095,1630,5280,3055,2135,5300,3555,5520,3625,1055,2330,428,3640,1945,4520,1300,2125,2005,2830,2075,1305,1210,2375,14850,3870,2710,8000,3250,4030,1955,11250,881,1200,8610,4515,639,2615,6080,1390,1980,18800,4390,3900,2080,1555,1805,5500,3045,19200,2290,1885,4090,3935,12000,7250,2040,3400,1755,1605,1370,678,1255,1500,1990,3670,2755,423,8790,495,1900,1360,10700,3755,4335,5090,3805,2980,1060,3485,2450,4585,4075,5550,797,1870,5320,3020,3155,709,5540,4830,1405,1305,1200,1900,1900,3020,1000,5800,1250,4945,1490,3435,4460,5430,2830,994,3505,610,724,2045,1465,589,3330,2250,2005,7080,3405,4090,2205,1190,674,570,5110,3135,973,635,701,4090,2945,3095,1655,6370,300,3390,4660,19250,2425,7590,11750,188,2490,810,150,2620,2900,6200,1725,4820,6770,5360,1490,3820,277,914,2055,335,4245,2950,3195,2710,1925,2100,3145,6680,231,10250,587,2500,2225,2900,15150,3060,2930,327,2720,3745,20900,485,805,4375,2345,2645,2220,1950,404,3115,4560,3070,2675,56600,2750,565,1375,1695,2325,2370,3895,170,17850,1930,595,7400,448,4705,2760,753,1315,1580,442,808,3290,1295,701,1175,536,403,408,387,998,155 -"2020-01-10",59500,98900,188000,436500,113500,244500,325000,177500,1343000,237500,107000,46800,41350,231000,249000,26700,246000,40400,196000,72200,165000,220500,608000,94700,138000,70100,66800,229000,34950,132500,87200,131000,89700,421500,10500,86400,51600,204000,26050,88400,11100,29000,10950,13100,15900,138500,323000,7400,112600,7450,38800,37950,48300,105500,102500,28800,69200,128500,35250,30150,19300,229500,92300,148500,151400,292500,11950,119500,47400,33000,37850,53700,143500,34900,32750,19900,312500,38950,48450,83600,232000,163000,27250,22450,90200,5070,27300,191500,83200,233500,41700,36700,84400,28700,73600,7090,4345,56400,17750,27100,3520,27200,45500,23950,87700,344500,525000,21150,2175,66500,4385,47300,51200,91500,37500,16500,251000,121500,72700,174500,34200,399000,78500,22650,35700,37500,93300,16300,51700,139000,32750,189900,11200,45000,61800,74600,74400,15600,126000,95800,43900,33850,40950,67000,60000,224000,101500,27250,21250,108400,5520,13700,47300,38450,46800,105000,28150,656000,106500,48800,3780,17100,4035,6840,5200,5490,66100,56700,1017000,8920,5150,6120,10850,9970,16700,40500,130500,12200,17350,5170,23700,46300,65200,14600,90900,46700,20700,34000,51300,30100,148500,16200,10400,23500,144000,16100,22200,77300,16850,13800,14250,66500,82600,39950,35650,19150,225000,17100,108500,8560,12800,31450,33550,105500,76500,22050,26450,33300,8700,19150,211500,9900,78300,5200,69000,14600,21550,30700,7510,102000,89200,13650,19150,82600,7910,106500,64400,5870,81700,27450,33850,24900,12350,89500,13100,149500,32300,29500,11500,3895,28500,22800,16750,25450,12650,55600,10450,68800,20600,38500,42450,30950,54200,37300,31750,22950,15300,4400,26750,61400,42950,3740,46000,39600,1955,29050,39650,38700,7500,35500,99100,44300,11500,2815,28850,24500,15600,31250,97000,39350,28650,29150,23050,35850,4030,13500,13750,55600,73800,625,29850,5350,21650,43950,5500,60300,23150,5660,25300,44300,2040,43500,39500,23600,8440,28600,49700,13800,5960,27800,34900,5760,35450,53900,108000,48650,16550,8660,52800,23800,8640,65900,53700,34300,8330,14000,26100,46000,16200,52900,20250,54100,9200,16200,25800,51100,34800,8240,1345,3425,16900,23450,395000,19450,5770,2020,30350,5830,23050,22400,4050,60800,18250,5070,12700,11500,15000,6900,49600,40800,22100,17700,10200,17200,35150,2725,617,15950,28150,15550,8030,11050,128500,6510,46050,17750,13400,8230,21100,21250,312000,4690,29250,5370,64700,19500,73500,55500,34300,3580,35000,8130,90500,3395,29050,5910,37100,10200,36600,16250,44400,8060,9540,7040,22450,31150,4635,3960,8460,76500,35500,35400,30500,27300,34950,16250,19100,69700,15600,28950,10350,24550,33150,17550,57100,9430,3065,26100,14050,6530,40300,25200,2285,21500,26800,13200,23800,9260,83300,28800,13500,14150,7780,15600,9100,80600,16800,44500,11000,14750,17900,19750,20350,27950,23600,46650,22500,14150,5850,2360,51200,8420,3240,30550,10350,5920,1325,8420,10250,2610,9170,1910,18450,19300,16900,8600,29400,76500,12100,14700,1275,24750,5940,45500,416500,31200,10100,22050,58200,8160,30500,4110,5230,11200,5250,15050,10300,602,15150,19000,11100,28250,2025,4780,8900,5780,72200,32650,15400,1255,3560,7100,16900,17100,9660,12350,4675,4095,32800,10250,19050,5380,42650,24900,3100,33950,170000,8560,68500,1825,39100,12900,8390,25850,13200,58500,36650,41400,1980,52400,28250,16600,5320,4185,2230,11700,54600,2780,7210,11550,25800,2885,35900,10900,16650,7760,44350,32300,20000,9370,8380,8150,11600,34500,34600,15350,3325,11000,15100,40950,4985,4250,19150,4100,6890,38950,14700,11450,37500,2800,144000,20100,17750,62500,14900,7530,17250,22300,25450,28550,24900,27500,7910,18250,25000,8270,23700,6500,10150,2370,17500,11200,2985,23450,9540,2625,3655,5430,12700,1120,19500,16400,7460,4940,20650,4320,2145,17250,53500,10750,8100,36650,15800,4985,104500,1510,6620,6920,20500,371,9360,18600,35450,4485,3660,7220,25150,9400,15850,2260,13450,17950,7100,81800,16800,12000,7500,11850,8800,12250,20300,25450,11050,7860,3400,15300,18350,11450,22000,5780,18600,26000,11800,2555,4425,29150,6860,7690,39800,22500,7960,9290,8420,2795,4705,6010,33600,7650,29850,60200,5780,12700,7300,3410,935,3350,7370,13050,7510,33900,30550,2705,105000,10200,20200,15400,16300,21200,69800,13350,3135,4710,2960,8090,1290,2450,5300,76900,20000,10500,4390,1825,45300,3055,2215,5840,5100,2940,31250,2750,15900,17100,6760,6960,2205,8140,11700,11000,11300,27050,11000,9980,22250,12850,11250,11250,5970,17950,8800,16150,27700,5700,34600,6990,8810,58200,5290,6100,13700,5830,2785,7880,19450,18100,7880,3720,19000,4270,6050,1275,4445,2670,7640,21150,995,2750,29150,4025,6510,7340,8800,17950,7740,3870,7490,7890,70700,33650,9780,5670,10900,1940,1660,7810,523,9050,20400,826,6430,5680,11700,4910,12550,7620,1490,12050,4390,2145,4225,12200,2655,14200,1835,8100,148500,10450,56800,8130,4350,4140,15700,3280,8550,14250,9210,20350,24800,9980,6660,3660,16100,7850,15800,1160,44050,10950,8570,6610,29050,14650,4715,20050,4835,35250,6760,5880,11700,9110,1255,3485,4705,16200,1915,10650,208,22250,5580,1215,9210,9620,13800,11400,6760,2745,11200,14450,6830,7070,1020,1495,2530,833,28500,13200,8480,6540,9220,13300,2630,2575,2850,38950,5810,5980,6420,232500,29850,2315,4715,13000,13850,19000,7730,3670,20800,1755,1550,5260,3750,11700,26200,5800,2215,1990,8700,3800,10600,2845,2290,10250,11400,3115,6180,3980,8530,5700,23000,2515,7800,9040,3350,11800,9090,1040,6280,12050,10850,1890,56300,1625,17900,16150,14150,8520,75800,13950,43250,6120,18700,1280,20250,1905,14800,4370,13900,3255,13750,1240,5230,15100,13450,7590,760,4585,4825,1900,1910,6570,7810,1500,7400,8200,2620,812,4265,6970,8490,9950,3165,13050,19900,5840,532,2155,4665,11000,2445,1045,4700,8580,1845,3250,3955,3310,6370,3865,2000,4270,11250,8310,5670,2075,8570,2115,1570,5270,11800,3885,7220,11950,16100,1055,1105,5300,1570,4440,2785,5600,24100,16700,28400,5280,1205,10400,10500,12250,4455,28900,224,1095,1170,4680,1605,3915,8080,11400,4480,18050,4305,11000,2355,10500,5220,2695,1915,10750,1165,1550,3305,4885,3295,3260,14250,6800,7860,89500,6980,6320,8510,6670,7600,8360,900,720,20000,7330,40750,10550,2710,6200,705,2335,7000,7500,1210,14850,10250,11800,2880,3040,16350,5910,1345,10850,7570,2910,132,13400,4035,2535,8070,10600,7860,1190,6350,11750,2730,8670,10950,3830,13950,4230,1595,6490,4985,3390,8570,3005,7350,11950,3600,6290,5460,4395,1510,5540,7050,1570,13550,13750,2135,13400,4485,2410,2090,3845,4250,4570,3490,3200,3770,4510,12200,16600,8660,3535,16100,15300,2365,8530,11300,20100,21450,4995,21150,8380,1315,2940,5170,949,3570,4760,6930,1015,5430,6550,4870,7790,2470,6270,5430,11250,19950,11700,1185,2725,699,4980,3565,26300,8580,3110,5360,17300,6740,891,2515,6520,14450,18950,3205,3070,2420,22700,6670,7120,1815,81200,748,11100,9090,2150,6120,3045,982,869,4545,2410,15100,2785,10150,8400,1200,1140,10600,3130,9000,1835,2625,1455,5310,997,2680,4040,7160,5100,1740,5170,15350,1020,4830,1240,2200,7620,44350,7520,2680,10800,16350,2665,2220,13250,2100,686,6040,13600,2580,3450,2135,2060,41150,3960,67300,44250,4755,7230,48500,4600,6290,17800,6740,6400,1130,2470,2195,1850,3100,2805,9180,7200,1455,1795,2845,3480,3385,1790,4530,6120,7880,6670,3640,3975,25300,1095,2785,2670,4830,3510,9520,38800,1370,11250,2980,15000,970,1050,4900,2040,3210,1965,36600,2330,1595,9000,3290,3070,3015,1430,3655,2780,7690,4420,4825,2295,2750,3635,7750,7920,2990,98000,8980,6580,1465,6720,4990,146500,4895,4795,5770,3550,6670,17000,6840,15100,4550,3065,1220,9540,3650,4935,8610,9680,2195,7930,4710,17100,5160,2010,5500,7280,3520,3700,713,7250,3380,4730,2015,2000,1650,3000,1365,7480,9770,4320,2160,9720,1580,2005,3410,2295,3780,251,5520,2020,768,5300,3825,15050,1350,2045,4170,11800,5740,7850,4150,20000,1435,5190,7520,2745,6060,28600,3220,7670,1725,1100,11450,2670,2940,8090,7980,1770,24700,11450,7980,6500,1065,13350,9540,1135,12600,7030,6950,1815,6300,5000,2525,2790,3410,4465,4380,18300,7820,3665,19850,1690,11850,10550,2140,6920,4535,2860,2010,7650,5190,5170,4420,2225,7370,5420,7400,2100,1285,2115,1150,3390,31100,16250,10950,9230,991,5790,8000,8680,11300,997,1295,4330,8160,4800,6880,8200,532,3090,4705,21300,5890,26000,2550,2335,7010,894,3045,3195,1855,3280,3585,2645,9700,5490,2535,4520,10650,1840,10100,11950,1170,990,8340,15400,5250,10250,4900,4690,7280,881,2300,3060,2525,7320,3655,2710,2600,9450,5610,4665,6130,3220,1870,2145,118000,990,3015,2750,3420,862,8030,1905,1635,6040,9930,3005,7450,3200,5500,5130,7460,1190,1170,2240,3500,6070,1665,3720,1380,5490,1305,11100,6110,1160,4120,4700,2250,4075,4045,7660,5360,306,5050,5380,3050,2200,9850,3015,3550,1300,5710,3665,1660,1260,3425,3795,7770,3910,2615,6870,1520,8790,1460,4130,2250,6430,5660,4790,9600,3600,2325,16100,10800,7790,2250,1700,20750,4050,1880,1625,1310,2450,56900,4245,4190,7130,8300,8500,2320,5460,4515,3080,4795,6050,1465,3090,2725,13350,3850,10700,6040,8280,4360,1260,3810,20250,2390,7370,4465,1755,10900,3860,391,3415,1975,15300,5810,2485,4210,1815,932,2165,63000,4365,1360,2275,6230,1695,5430,2115,3165,2670,4475,12400,4040,1505,1210,3860,15950,5280,5060,2510,1620,4140,8100,5120,842,2196,925,2750,1725,1175,1125,3070,1760,3870,4940,1900,3880,3445,5270,1095,1960,1930,346,5730,7870,4950,4290,3490,4980,2440,5630,2450,6110,2765,10800,7260,1010,1360,2660,19300,4820,1430,2400,1365,8510,7250,2545,3225,1255,2310,11600,2835,5860,4460,1520,5230,6540,3670,3520,5460,5400,1195,11550,2400,5510,4825,2725,2185,6470,168,4400,2135,787,6800,4420,15250,1015,1675,3605,4395,5370,1045,1465,2170,4570,1665,2905,7080,11150,1455,5390,6860,6740,6110,2860,1840,1305,917,7870,5240,7570,6050,4420,3590,3945,2955,595,2060,398,8650,1845,6410,787,1890,9870,4245,2050,4325,6450,2065,480,1560,1585,6480,2015,680,1390,2480,1695,2540,1775,1280,1170,3875,1580,1440,2360,279,1300,4350,6280,2390,1505,10900,3835,2985,5640,4975,1860,1065,9990,3575,4020,850,5080,1350,2430,3270,1460,1895,1700,6450,14200,723,9200,2235,1715,1955,2435,1880,5070,3755,839,12300,5270,9220,1220,8040,4275,1385,350,4330,510,1475,915,5650,3605,3330,7200,6060,1310,2345,2460,3010,5160,1550,2850,6490,10200,300,5400,6900,1225,4335,5550,395,1610,2685,673,4575,1730,2210,3675,3120,711,3825,5720,3900,7770,3330,2250,2855,1085,2925,1270,3130,4210,1115,6110,3050,2715,542,5380,3710,3345,1675,1265,1910,871,2040,2770,3685,3320,2625,1770,3050,322,3590,6590,3065,1530,780,2370,1200,3870,2570,4130,1660,5350,3200,2195,5280,3550,5500,3625,1010,2370,428,3685,1925,4510,1315,2195,2055,2850,2080,1285,1225,2400,15000,3850,2710,7300,3265,4020,1945,11300,881,1230,9110,4515,639,2530,6200,1375,2020,18600,4395,3965,2130,1555,1860,5440,3145,19400,2300,1875,4175,3935,12000,7430,2035,3270,1860,1665,1405,687,1225,1510,2015,3635,2750,423,8810,495,1915,1370,10650,3840,4465,5110,3785,3010,1055,3490,2485,4630,4075,5540,809,1840,5270,3050,3245,711,5700,4895,1400,1310,1235,1905,1895,2920,1000,5790,1260,4945,1490,3475,4540,5470,2835,995,3600,610,723,2060,1490,593,3265,2265,2000,6960,3440,4005,2160,1195,670,562,5130,3130,969,636,722,4110,2190,3210,1670,6450,312,3315,4670,19400,2420,7420,11750,187,2500,822,150,2700,2945,6330,1690,4815,6700,5380,1485,3795,277,914,2380,337,4245,2970,3200,2690,1925,1980,3160,6680,238,10400,585,2545,2225,2970,15250,3080,3020,335,2740,3910,20900,485,805,4430,2470,2740,2225,1950,409,3080,4600,3150,2680,56900,2760,566,1395,1735,2350,2385,3925,164,17750,1915,611,7530,457,4855,2800,753,1155,1660,445,808,3320,1365,701,1175,536,394,408,387,998,155 -"2020-01-13",60000,100500,188000,440500,115000,242000,332500,179500,1404000,238500,109000,46700,41750,234500,259000,26800,246500,40450,197500,72700,167000,232000,614000,94100,138000,71800,66600,224500,34750,134500,85700,131500,96500,422500,10600,90000,52400,209500,26150,89600,11150,29400,11050,13200,15400,140000,322500,7450,112000,7470,40600,37800,48150,110500,106500,29350,70100,135000,36650,30250,19100,233500,93400,154000,160000,298500,12050,120000,48000,33100,37650,53800,145500,35450,33400,19800,324000,39550,48300,84100,233500,168000,27200,22900,91200,5110,27300,198500,83400,233500,41900,37200,87000,29200,76100,7100,4300,56900,17600,27350,3505,27400,46750,24050,90000,373000,534000,21500,2205,70100,4515,48150,52300,89900,37850,16400,262500,123500,75400,172500,34350,419000,79400,22900,35450,37350,91400,16250,52600,141500,32950,186200,11150,44050,62800,77000,74200,17250,127500,98400,44400,33050,38800,68400,60300,225500,105600,27000,21750,106500,5430,13750,47450,38900,46950,103600,28800,658000,104500,53000,3780,17200,4040,6820,5220,5560,67600,56200,1018000,9070,5180,6080,10950,9770,17000,41500,132000,12250,17650,5180,22600,45150,65000,14800,92700,45900,20600,33350,53600,30250,149000,15700,10700,26050,146400,16200,22000,77100,17100,14250,14300,67800,87000,40300,38850,19350,228000,17400,110000,8540,13300,32650,34950,112000,76500,22050,27100,33850,8640,19200,212500,9850,77400,5190,66500,14600,21650,30750,7590,101500,87300,14050,19250,83300,7860,108000,63700,5870,83500,27200,33250,23200,12300,90200,12850,152000,32850,28050,11550,3915,27850,22850,16750,25850,12500,58700,10300,67400,20800,38500,41600,30500,56900,36650,34700,23300,15000,4435,25900,60000,43250,3810,45900,40150,1950,28950,39300,38750,7550,35600,99300,44950,11550,2845,29000,25700,16250,34650,96900,39950,31300,29400,23000,35150,4050,13600,13900,56000,72300,631,30250,5390,21900,45950,5520,61000,22800,6100,25050,44500,2040,43350,40100,23400,8500,27200,49000,14050,5940,27050,34750,5740,35850,53900,110000,47950,16600,9170,51900,24750,8560,65200,53700,33100,8150,13950,26200,45700,15950,51600,21250,53800,9230,16300,27000,51200,35150,8140,1360,3520,16800,24900,394000,20200,5850,2035,30750,5730,22800,22300,3990,59900,18000,5080,11950,11400,15050,6960,49150,41600,22100,17200,10700,17250,35200,2685,618,16000,28900,15700,8230,11300,128000,6530,45750,18550,13600,8300,21800,21250,310000,4700,28250,5460,63500,19400,74100,56000,34950,3640,34900,7930,90500,3395,30600,5950,37300,10000,38050,16250,46250,8350,9830,6990,22700,31650,4665,4025,8380,77400,35400,38050,30500,25900,35250,16250,18500,70200,15750,28000,10350,23700,32750,18800,56900,9340,3080,25900,14100,6520,39950,25350,2325,21150,28250,13150,24200,9080,84100,29100,13500,14150,7900,16750,9080,80800,16750,46000,11650,14550,17450,19500,20000,27100,25300,46550,23100,14200,5880,2375,52700,8620,3260,31100,10200,5830,1310,8320,10050,2605,9180,1925,18250,19900,17250,8860,30450,76600,12150,15250,1280,25350,6130,44500,419500,30900,10200,22150,57800,8380,30500,4115,5290,11200,5390,15050,10200,618,15150,19300,11150,28700,2070,4860,8860,5820,73700,32500,15400,1265,3585,7130,16500,17450,9680,12700,4995,4075,32600,10300,19350,5380,42000,25600,3145,34050,171000,8600,69300,1850,39100,13300,8570,26000,16300,58700,36150,41550,2105,52500,28300,17300,5490,4270,2380,11750,55600,3065,7340,11800,25650,2805,36750,10950,16450,7760,44450,32900,19950,9360,8270,8210,11500,34100,34650,16200,3415,12350,15050,41000,5080,4280,20300,3970,7040,39300,15150,11750,37450,2875,148500,20250,17200,60600,15000,7640,18100,21650,25550,27550,25850,27950,8290,18200,25300,8300,23650,6400,10450,2365,17300,12750,2965,23800,9690,2660,3645,5560,12600,1105,18700,16400,7440,4860,20600,4515,2115,18000,54200,11100,8220,36600,16100,4950,102000,1560,6770,6870,21000,371,9340,18650,36350,5200,3600,7220,24250,9500,15950,2330,13400,19250,7230,81600,16800,12100,7500,11850,8800,12300,20650,24700,11150,8270,3405,15100,18650,11500,22100,5990,18550,26300,11750,2560,4410,28350,7390,7660,40800,23100,8110,9420,8420,2800,4825,5920,33800,7700,30450,60900,5810,12800,7600,3395,961,3430,7870,13000,7720,33600,30650,2710,113500,9980,20800,15500,18300,21550,69700,13200,3160,4790,2965,8110,1260,2445,5290,76600,20750,10200,4375,1980,45250,3055,2170,5960,5290,3820,31250,2845,15800,16950,6690,7170,2215,8320,11900,10950,11400,27250,11000,10600,22750,12700,11400,11300,5960,18100,8850,16100,27750,5760,34650,7300,8960,59900,5300,6020,13600,5790,2940,7940,19500,18350,7930,3700,19000,4270,6060,1285,4520,2965,7570,20350,1000,2790,29000,4050,6470,7360,8730,18200,7740,3760,7360,7960,70700,37000,10050,5390,10650,1935,1745,7790,529,9050,20250,818,6400,5670,11800,4985,12500,7780,1545,11750,4410,2130,4250,12100,2680,14250,1875,8190,152500,10400,56700,8190,4530,4385,15700,3575,8530,15350,9110,21300,25100,9950,6900,3745,16600,7830,15650,1200,44250,11400,9440,6690,29150,14400,4795,20350,4800,35100,6790,5750,11750,8940,1265,3560,4655,16100,1955,10800,210,22300,5680,1235,9430,9780,13900,11350,6850,2755,11450,15600,6700,7110,1035,1585,2625,832,28250,13150,8770,6580,9250,13350,2675,2605,2870,38700,5940,5980,6520,234000,29900,2385,5080,13100,14500,18900,7820,3785,21300,1745,1625,5180,3820,12700,25450,5840,2240,2050,8860,3800,10800,3060,2325,10100,11600,3185,6160,4115,8520,5800,23150,2550,7580,9220,3380,11700,9090,1060,6390,12050,11000,1905,56100,1625,18050,16100,14000,8270,76300,13550,42800,6480,20700,1275,20600,1915,15100,4430,13850,3335,13800,1255,5240,15150,13500,7580,754,4640,4870,1875,1815,6750,7900,1555,7440,8170,2625,819,4265,6910,8480,9730,3145,13150,20000,6000,532,2165,4750,10900,2490,1070,4705,9040,1855,3325,3960,3400,6760,3780,2000,4270,11100,8310,5750,2085,8750,2135,1625,5740,11850,3870,7320,12050,16100,1060,1105,5370,1645,4345,2815,5600,24200,16700,28350,5700,1165,10600,10350,12300,4455,29600,225,1110,1175,4820,1810,3915,8240,11200,4480,18100,4430,11100,2300,10900,5200,2765,1885,10900,1190,1555,3340,4875,3430,3290,14100,6850,8000,89100,7050,6370,8640,6800,7570,8340,946,735,20050,7640,41000,10650,2750,6350,731,2350,7020,7470,1220,14400,10200,12200,2880,3120,17250,6260,1370,11450,7580,2930,133,14300,4125,2530,7830,10600,7700,1210,6470,12250,2840,8820,11350,3850,14600,4350,1590,6500,5040,3420,8950,3005,7330,12050,3550,6350,5450,4400,1510,5530,7450,1555,13450,14150,2160,13450,4475,2440,2080,3905,4300,4665,3435,3205,3810,4570,12200,16700,8660,3555,16450,16100,2420,8900,11400,20050,21800,5000,21500,8390,1315,2960,5270,1000,3620,4890,6970,1025,5800,6800,4970,7880,2480,6460,5520,11400,20350,11700,1180,2765,715,4975,3565,26600,8900,3170,5570,17950,6800,903,2615,6450,14400,19600,3385,3100,2280,25700,6740,7150,1880,80800,763,11000,9150,2145,6110,3075,999,890,4675,2415,15550,2795,10150,8370,1245,1175,10600,3145,8650,1860,2780,1420,5300,1010,2700,4095,7050,4880,1665,5310,15450,1025,4900,1250,2225,7640,44350,7490,2750,10750,16250,2665,2220,12850,2130,709,6000,13600,2595,3700,2160,2085,41300,4120,66800,44300,4760,7330,49500,4515,6380,17900,6510,6710,1155,2525,2215,1935,3090,2820,9240,7200,1485,1830,2910,3535,3700,1760,4650,6160,7900,6750,3680,4040,24900,1110,2895,2800,4965,3535,9530,39800,1385,11450,2980,15200,971,1060,4930,2040,3250,1985,37100,2335,1570,9600,3280,3165,3030,1430,3590,2780,7830,4400,4850,2360,2725,3720,7800,7980,2990,98000,9120,6600,1500,6780,5060,146000,4995,4760,5900,3640,6860,16850,6860,15050,4510,3150,1295,9570,3630,4730,8720,10600,2195,8050,4695,17200,5230,2025,5500,7370,3545,3800,735,7410,3455,4760,2050,2005,1650,3150,1325,7540,9890,4190,2145,10000,1645,1995,3490,2300,3780,244,5470,2045,766,5320,4025,15900,1500,2150,4170,11800,5890,8220,4160,20100,1455,5100,7630,2745,6060,28750,3290,7730,1795,1100,11750,2680,3090,8090,8160,1770,24250,11350,8030,6570,1105,13650,9690,1160,12850,7230,7250,1815,6130,5080,2560,2795,3300,4525,4425,18600,7820,3470,19700,1730,11750,10600,2140,6990,4550,2870,2015,7770,5210,5170,4435,2235,7370,5420,7430,2120,1285,2200,1190,3355,31700,16000,10900,9070,920,5890,7960,8400,12400,999,1330,4300,8100,4930,6780,8730,529,3105,4740,22700,6020,26100,2565,2290,7010,909,3065,3195,1885,3265,3565,2545,9770,5540,2595,4640,10600,1795,10600,12000,1195,1015,8320,15800,5290,10300,4870,4735,7280,902,2310,3060,2500,7410,3730,2810,2635,11150,5710,4845,6180,3220,1860,2235,114000,998,3430,2740,3500,860,8230,1985,1635,5090,9890,3030,7480,3360,5490,5140,7370,1300,1130,2280,3560,6150,1720,3740,1335,5860,1360,11100,6140,1160,4135,4760,2235,4075,4200,7690,5390,303,5260,5350,3035,2195,10050,3030,3590,1310,5720,3675,1665,1290,3410,3805,7810,3990,2630,6790,1545,9010,1460,4175,2245,6430,5720,4780,9560,3570,2430,16250,10450,7780,2220,1690,20750,3990,1895,1680,1300,2495,57700,4625,4175,7180,8200,8570,2335,5490,4495,3155,4840,6180,1455,3070,2730,13100,3845,10750,5890,8410,4525,1300,3800,21000,2430,6760,4625,1760,11000,3970,391,3410,1970,15400,5850,2550,4175,1815,975,2175,63000,4340,1350,2380,6320,1735,5440,2105,3190,2700,4580,12250,4015,1515,1210,3840,16150,5320,5060,2470,1640,4300,8220,5260,860,2215,932,2755,1805,1160,1145,3150,1775,3890,4765,1915,3880,3470,5530,1120,1960,1975,350,5850,7360,5150,4350,3495,5190,2650,5630,2455,6210,2820,11000,7010,1030,1390,2710,19500,5010,1430,2400,1375,8480,7370,2560,3145,1265,2385,11800,2955,5840,4525,1550,5240,6720,3635,3600,5630,5450,1220,11450,2310,5430,4870,2790,2230,6470,170,4370,2160,787,7010,4420,15400,1000,1700,3650,4420,5420,1180,1455,2195,4530,1715,2985,7100,11350,1425,5540,6870,6760,6140,2900,1955,1355,917,7990,5220,7680,6200,4555,3590,4020,3035,604,2060,402,8820,1840,6570,776,1885,9970,4225,2060,4310,6650,2050,479,1595,1590,6830,2055,706,1450,2560,1600,2560,1735,1305,1190,3730,1640,1450,2470,283,1445,4340,6280,2395,1530,10850,3860,3210,5600,5060,1900,1110,10900,3685,4025,832,5150,1390,2405,3320,1485,1925,1685,6450,14500,723,9360,2250,1750,1980,2440,1885,5100,3770,839,12450,5380,9250,1260,8140,4390,1350,364,4360,511,1555,943,5780,3625,3330,7010,6120,1340,2415,2370,3030,5270,1660,3060,6500,10350,294,5340,6850,1225,4330,5350,405,1600,2680,693,4610,1740,2265,3795,3170,715,3830,5780,3915,7950,3300,2250,2930,1095,2970,1305,3230,4025,1080,6130,3045,2710,542,5390,3705,3305,1680,1260,2000,885,2035,2860,3600,3360,2660,1760,3300,325,3570,6620,3095,1565,771,2395,1200,3930,2515,4300,1680,5360,3190,2205,5340,3575,5440,3640,1055,2375,440,3730,1925,4515,1365,2180,2065,2880,2125,1305,1330,2420,15000,3830,2745,7440,3265,4145,1960,11600,884,1240,9480,4620,639,2520,6030,1380,2040,18600,4430,3960,2110,1500,1860,5490,3140,19800,2320,1880,4200,3925,12000,7380,2035,3370,1910,1755,1400,711,1225,1515,2010,3760,2765,423,8850,495,1920,1375,10450,3915,4455,5550,3785,3080,1080,3570,2490,4535,4180,5630,818,1800,5240,3085,3260,703,5790,4895,1435,1335,1270,1800,1895,2920,1000,5850,1270,4945,1490,3525,4520,5680,2800,1005,3570,610,727,2080,1495,576,3385,2295,2025,6910,3420,4100,2290,1165,672,557,5230,3175,972,644,731,4320,2110,3225,1750,6470,308,3315,4705,19550,2485,7530,11750,190,2485,833,150,2765,2995,6190,1695,4970,6890,5470,1525,3900,281,914,2485,348,4245,3005,3230,2690,1935,2065,3210,6680,234,10500,594,2535,2225,3030,15150,3110,3025,355,2715,3960,20900,485,805,4425,2505,2760,2460,1595,438,3120,4600,3170,2660,57300,2825,583,1450,1730,2355,2410,3920,163,17850,1900,617,7660,468,5000,2810,753,1095,1590,447,810,3310,1445,701,1175,536,395,408,387,998,155 -"2020-01-14",60000,100500,190500,435000,116000,244000,333500,178000,1411000,242000,107000,47850,41850,236000,265500,27050,248000,41150,198000,73600,167000,234500,610000,94100,139500,73100,68300,230000,35300,135500,85300,129000,98300,422000,10650,90300,52400,219000,26200,92800,11200,29300,11100,13150,15700,139000,321000,7750,112000,7410,40600,38750,48700,111500,107000,30500,72400,137500,36350,30300,19000,240000,94400,151000,160800,296000,12300,124000,48450,33750,38000,54400,145000,35350,33200,20000,321500,39650,48250,84600,232500,170500,27050,23650,92100,5100,27150,199300,84700,233500,41000,37350,86200,29250,78300,7210,4345,56600,17950,27600,3630,29050,46750,24450,89900,365500,541000,21500,2250,68900,4525,47300,52300,89100,36200,16450,256500,117500,75300,175300,35500,424000,82300,23550,35850,38600,98200,16250,54500,140000,34150,182600,11100,43050,64400,77300,73800,17150,128000,102500,44900,33300,38750,69500,59200,225500,108200,27650,21800,107300,5330,13700,47100,38500,47000,102600,30150,657000,106000,52900,3785,17100,4030,6880,5210,5550,68200,56900,1031000,9300,5230,5970,11000,9900,17200,41400,134000,12500,17200,5200,23550,45600,64800,14650,94000,47000,20900,33100,53000,30000,149000,15750,10600,25900,146500,16500,21800,77200,17300,14250,14250,64500,86900,39400,38050,19600,227000,17900,105500,8590,13200,32050,31950,114000,76500,22400,26600,33400,8550,19500,212000,10000,77900,5180,67000,14550,22250,30600,7620,100000,85500,14000,19150,82700,7920,112500,63000,6150,83300,27700,32400,23200,12200,89500,13200,151500,32950,28150,11700,3885,28250,24350,17200,25600,12250,58700,10600,67100,21000,38400,40750,30250,56900,37150,35000,22850,14600,4500,26650,61900,42750,3880,45700,39800,1965,29750,40300,38650,7310,35200,98800,44950,11600,2925,28600,25700,16250,34600,107000,40150,30500,29350,22400,35600,3990,13450,14000,55100,68800,621,30050,5490,21750,50000,5510,61900,23000,5740,26050,44550,2045,42650,42750,23200,8390,26900,48000,14200,5950,26650,34500,5600,35800,53800,109500,47850,16850,8930,51900,24650,8680,62900,53100,32850,8630,14000,26600,45150,15700,51800,21250,53100,9460,16000,26800,50900,35000,8420,1360,3430,16200,24900,396000,19500,5800,2085,30100,5790,22750,23000,4000,58600,18050,5130,12100,11400,15150,6890,49900,41000,21300,16450,10850,18000,35100,2680,618,15750,29150,15650,8190,11250,127500,6610,45850,18500,13250,8410,21800,21250,309000,4720,28200,5310,63800,19550,74000,57600,35100,3580,34950,7930,92000,3400,30900,5880,36300,10050,37250,16500,45350,8420,10050,6920,22500,31150,4685,4000,8260,77800,34450,37500,30850,25300,35400,17550,18300,69400,15500,28300,10350,23900,32400,19000,55000,9100,3070,25450,14300,6510,39450,25150,2305,21550,28100,13750,24100,8740,82900,28900,13450,14050,7870,15900,9190,81200,16750,46250,11950,15350,17550,19550,20250,26850,26000,46900,22600,14350,5710,2345,51300,8340,3195,30750,9770,5840,1280,8200,10050,2665,9260,1950,18250,19550,17350,8750,31550,77000,11900,15150,1265,26200,6170,45050,418000,28300,10300,22200,57800,8840,30000,4135,5310,11000,5440,15100,10150,625,15500,19250,11050,29250,2065,4900,8810,5550,72700,32000,15500,1230,3600,7140,16550,17400,9750,12450,4870,4620,32550,10250,19150,5370,42000,25350,3410,34050,170500,8540,69300,1825,39600,13000,8410,27150,16400,58800,35000,41100,2120,53400,28650,16900,5520,4270,2395,11400,55000,3170,7320,11700,25050,2795,36300,10550,16400,7640,44500,33700,19850,9360,8290,8250,11500,35600,36000,16500,3395,12400,15000,41250,5100,4295,20100,4030,7010,38600,15300,11800,37450,2880,147000,19700,16450,60600,15200,7550,17950,24700,25600,27450,25850,28200,8400,18100,25350,8240,23450,6450,10350,2410,17200,13150,2985,23300,9520,2765,3645,5540,12600,1100,20000,16050,7450,4860,20750,4515,2110,18000,54100,11450,8140,36700,15850,4945,102500,1555,6790,6620,20700,369,9430,18600,34500,5450,3640,7310,25450,9480,15850,2275,13650,18600,7240,81800,17100,11900,7520,11700,9020,12550,20950,24000,11150,8350,3410,16000,18600,11900,21500,5960,18400,26050,11750,2665,4535,28250,7450,7800,40000,24200,8090,9510,8810,2825,4795,6180,33850,7640,30650,60300,5820,13500,8270,3520,957,3435,8120,13000,7570,33600,30400,2655,114500,10050,20900,14600,17200,21550,70700,13150,3150,4720,3000,8120,1270,2445,5320,78700,20450,10300,4485,2020,46000,3060,2175,5930,5260,4065,31100,2800,15600,17050,6770,7020,2220,8490,11800,11100,11400,27850,11050,10350,22450,12550,11300,11200,5980,18100,8930,16300,28100,5680,36150,7130,8960,59800,5430,6360,13850,5800,2905,8030,19550,18150,8040,3670,18900,4200,6090,1320,4520,2970,7580,20000,991,2740,28900,4100,6480,7490,8700,18500,7740,3715,7480,7960,70600,37350,10050,5300,10700,1910,1760,7750,532,9240,20500,836,6370,5650,11600,4990,12600,7720,1540,11800,4390,2110,4280,11950,2730,14100,1845,8160,150000,10600,56900,8200,4500,4350,15350,3610,8450,16600,9440,21150,24550,9950,6780,3650,16600,7820,15850,1195,45500,10800,9210,6630,29000,14550,4750,20300,4710,34050,6840,5650,11700,9010,1270,3580,4725,16350,1970,11000,212,21950,5710,1195,9370,9820,13550,11150,6860,2760,11450,15700,7180,7090,1030,1565,2605,827,28500,12900,8270,6540,9220,13350,2655,2620,2875,38300,5950,5980,6510,233000,29900,2340,5120,13550,14200,18950,7880,3775,20900,1715,1545,5240,3830,12600,25300,5810,2180,2025,9000,3795,10750,2945,2365,9840,11800,3190,6500,4115,8490,5790,23150,2550,7440,9160,3360,11800,9190,1045,6400,12100,11000,1910,56200,1640,17800,18500,13800,8190,77300,13900,42400,6500,21450,1390,20450,1925,15050,4630,13800,3300,13900,1255,5250,15250,13050,7700,739,4600,4940,1890,1755,6730,8080,1550,7330,8300,2615,816,4225,7020,8570,9760,3150,13300,20100,6040,536,2150,4725,10700,2380,1060,4690,8940,1845,3250,3990,3560,6820,3750,1980,4120,11000,8190,5740,2100,8880,2145,1645,5650,12100,3830,7190,12050,16150,1070,1110,5370,1655,4420,2805,5670,24250,16750,28400,5530,1150,10650,10350,12250,4430,29950,223,1125,1165,4790,1690,3890,8340,11000,4480,18300,4375,11150,2145,10900,5130,2550,1920,10550,1190,1515,3290,4900,3445,3290,14400,6820,8040,89300,7050,6250,8550,7090,7690,8390,946,730,20000,7540,40700,10650,2745,6550,734,2475,6960,7410,1205,14450,10750,12250,2875,3080,17050,6330,1355,11500,7570,2925,137,14200,4130,2580,7800,10650,7750,1210,6480,11900,2870,8780,11300,3855,17200,4335,1585,6500,5020,3450,9440,3005,7280,12050,3560,6260,5470,4420,1505,5530,7390,1610,13450,13950,2140,13750,4455,2440,2095,3850,4355,4685,3425,3220,3785,4525,12500,16750,8640,3535,16400,16050,2430,9130,11350,20100,21650,4990,21350,8390,1315,2950,5280,995,3585,4840,7030,1060,6310,6740,5160,8210,2480,6360,5470,11400,20400,11500,1180,2725,709,4745,3600,26150,8750,3110,5200,17900,6790,920,2520,6280,14350,19450,3355,3130,2280,25500,6580,7250,1875,80800,748,11000,9240,2200,6110,3315,981,894,4620,2410,15650,2855,10250,8360,1210,1165,10350,3155,8600,1850,2745,1435,5290,983,2785,4115,7040,4610,1730,5200,15400,1030,4890,1240,2225,7570,44400,7500,2730,10950,16300,2670,2220,13150,2140,706,6010,14050,2620,3870,2170,2070,41150,4090,66700,44250,4765,7400,48050,4620,6430,17900,6350,6700,1345,2525,2215,2035,3090,2840,9350,7200,1520,1795,2845,3540,3910,1765,4570,6080,7920,6710,3710,4020,24900,1095,3085,2690,5040,3510,9400,41100,1355,11500,2980,15250,956,1060,5010,2130,3260,1965,37300,2345,1730,9360,3270,3090,3015,1425,3625,2780,7870,4400,4865,2380,2665,3760,7740,8130,2990,98000,9010,6420,1495,6730,5080,145500,4860,4685,5900,3600,6850,17100,6850,16800,4515,3050,1485,9570,3575,4625,8660,12650,2195,8160,4710,17200,5270,2035,5500,7300,3550,3780,749,7300,3435,4690,1985,1955,1660,3050,1285,7710,10200,4170,2135,9950,1595,1975,3490,2120,3780,238,5310,2050,789,5350,3985,15500,1495,2080,4170,11750,5740,8250,4170,19950,1890,5250,7470,2745,6020,28800,3230,7740,1785,1100,11100,2670,3070,8090,7940,1770,24150,11100,8130,6500,1090,13600,9630,1155,12800,7160,7240,1815,6130,5000,2705,2795,3300,4555,4430,18200,7760,3410,19700,1720,11500,10450,2110,6780,4505,2875,2010,7670,5190,5170,4435,2245,7390,5420,7430,2110,1310,2180,1185,3340,30850,16000,10850,9160,919,5860,8040,8600,11950,1060,1345,4265,8070,4920,6810,8250,524,3110,4715,22900,5850,25950,2570,2240,7010,907,3025,3260,1870,3220,3535,2510,9800,5550,2645,4635,10650,1840,10350,11850,1195,1005,8260,15600,5520,10200,4850,4905,7360,879,2300,3060,2500,7380,3720,2705,2615,10400,5650,4805,6170,3220,1930,2230,112000,989,3505,3460,3485,858,8170,1955,1635,5200,9740,3015,7550,4190,5400,5160,7440,1300,1165,2260,3580,6120,1645,3890,1290,5940,1360,11000,6120,1160,4135,4785,2215,4075,4175,7790,5420,299,5100,5380,3110,2180,9600,3040,3595,1445,5660,3670,1635,1280,3420,3820,7840,3990,2620,6940,1525,8970,1460,4185,2255,6330,5820,4720,9220,3595,2460,16200,10450,7730,2230,2195,20250,3920,1915,1620,1300,2505,57400,4545,4160,7220,8190,8600,2315,5400,4550,3175,4925,6030,1430,3140,2715,13050,3750,10400,5910,8450,4580,1300,3875,20550,2380,6740,4555,1770,11150,3790,390,3415,1955,15350,5930,2390,4195,1840,979,2200,62900,4285,1335,2300,6250,1730,5340,2090,3240,2700,4620,13200,4010,1515,1210,3845,16000,5320,5030,2470,1640,4400,8320,5260,860,2225,921,2750,1865,1165,1085,3165,1795,3900,4875,1915,3895,3400,5430,1095,1920,1930,351,5860,7350,5050,4375,3495,5090,2550,5630,2435,6210,2785,11000,7080,1030,1385,2670,19550,4900,1430,2400,1395,8330,7300,2590,3030,1260,2385,11800,2900,5850,4640,1520,5200,6700,3745,3660,5600,5400,1295,11650,2340,5520,4870,2745,2255,6470,169,4370,2180,787,6880,4385,15850,1005,1690,3670,4385,5440,1020,1450,2200,4725,1720,2975,7100,11600,1495,5590,6890,6930,6030,2945,1915,1350,917,8070,5240,7660,6330,4565,3590,4020,2985,600,2095,402,8730,1835,6510,759,1870,9930,4210,2130,4245,6580,2035,480,1625,1585,7310,2060,706,1415,2570,1465,2570,1690,1310,1185,3725,1660,1430,2495,283,1465,4340,6280,2410,1540,10950,3900,3235,5590,4955,1890,1105,10450,3660,4025,853,5150,1340,2360,3320,1470,1925,1750,6500,14050,723,9250,2270,1690,1970,2490,1870,5120,3785,839,12400,5280,9420,1285,8140,4510,1330,370,4505,511,1560,950,5730,3630,3330,6920,6260,1320,2430,2255,3030,5180,1625,3060,6540,10500,311,5360,6800,1225,4315,5490,409,1615,2605,686,4655,1800,2260,3765,3175,711,3950,5790,3840,8000,3270,2250,3015,1085,2980,1345,3235,4090,1010,6150,3030,2725,542,5370,3655,3295,1720,1260,2295,883,2005,2870,3535,3300,2675,1780,3215,352,3565,6560,3100,1560,749,2390,1205,3910,2650,4325,1660,5290,3205,2200,5550,3480,5600,3650,1045,2385,433,3750,1930,4525,1350,2215,2000,2885,2125,1325,1290,2430,15000,3820,2735,7240,3310,4120,1960,11700,883,1270,9970,4620,639,2520,5930,1385,2075,18400,4430,3955,2115,1410,1850,5550,3080,19650,2305,1915,4200,3925,12000,7320,2015,3550,1865,1760,1395,690,1225,1530,1975,3725,2755,423,8770,495,2035,1350,10400,3875,4665,5500,3785,3100,1060,3540,2490,4795,4200,5610,817,1835,5110,3095,3280,682,5710,4920,1405,1435,1255,1795,1900,2955,1000,6010,1305,4945,1490,3500,4580,5600,2925,998,3480,610,733,2040,1495,565,3410,2245,2025,6920,3565,4050,2275,1150,672,564,5180,3195,944,837,723,4310,2105,3315,1700,6510,308,3255,4690,19400,2490,7800,11750,188,2495,831,150,2815,2980,6060,1740,5160,7170,5460,1525,4050,272,914,2355,344,4245,3005,3190,2715,1945,2075,3165,6680,234,10500,590,2635,2225,3120,15450,3150,2985,361,2780,4090,20900,485,805,4360,2595,2770,2430,1560,427,3200,4555,3165,2730,56500,2890,585,1440,1725,2445,2450,3920,162,17350,1880,620,7590,465,4875,2845,753,1090,1570,426,813,3210,1540,701,1175,536,380,408,387,998,155 -"2020-01-15",59000,98200,191500,434500,115000,245000,328500,176500,1422000,242000,107000,47900,41500,237500,267500,27100,245500,41200,197500,73600,170000,234500,619000,94100,137000,73300,69600,229000,35350,133500,85500,129000,98900,423000,10750,91000,52000,218000,26200,92500,11250,29500,11250,13100,15600,141500,321000,7710,113400,7490,41700,38750,48250,112500,105500,30800,72800,137500,36550,30650,19000,247000,94300,148000,159400,299500,12250,123500,48150,33950,37900,54800,145500,35500,33300,20000,323500,39650,49150,85700,231500,169500,27050,23950,92400,5210,27100,195000,84100,233500,41500,37650,86400,30050,77400,7220,4370,57200,18200,27350,3615,31650,46950,24200,89800,343800,546000,21600,2245,71600,4675,48600,51300,89100,36000,16450,260000,120500,78600,174000,35350,419200,81600,23800,36250,39200,97200,16400,54100,139500,34200,181800,11150,43500,64900,79000,73300,17450,125500,102500,45200,32500,37400,71700,59500,226000,106800,29000,21900,109300,5350,14000,47700,38050,47850,93600,28800,666000,108500,52900,3805,16950,4045,6850,5190,5680,69100,55400,1017000,9310,5280,5970,11150,9840,17250,41700,134500,13700,17200,5220,23400,44600,65300,14350,95400,47000,20900,33450,53400,31400,149000,15600,11150,26500,143200,16050,20600,77400,17800,14300,14100,64700,88000,39400,37700,19500,226500,18000,102000,8680,13150,31900,32000,117500,76500,21650,27100,33500,8620,19400,215000,10100,78100,5130,66200,14800,22350,31400,7700,102000,85300,13950,19700,81500,7930,114000,62600,5930,83300,27750,32150,23200,12200,89500,12950,162000,32800,27750,12050,3895,29200,24300,17000,25700,12200,58300,11200,66300,20250,38200,40550,29950,56500,36700,35800,22300,14600,4495,26600,60900,43550,3855,45500,40150,1965,30300,40800,38400,7280,35100,95700,45850,11500,2915,28600,25150,16150,35050,113000,39450,33300,29450,22550,35700,3995,13400,14300,55200,69100,630,29800,5630,21850,48000,5550,61700,22700,5740,26250,44750,2050,42400,43300,23100,8500,27300,47500,14200,6000,26550,34350,5570,35900,53400,110500,48050,16800,8850,51900,25200,8440,61600,53300,33000,8620,13700,26500,45150,15700,51000,21350,52000,9320,17300,27450,50900,34850,8300,1390,4160,16350,25400,401500,19500,5810,2080,30000,5750,22350,23650,3970,59700,18250,5120,12000,11300,15150,6980,49500,40350,21000,17750,10850,18150,35900,2695,614,15700,29050,15750,8260,11100,128000,6660,45800,18500,13500,8460,22150,21150,309000,4790,28000,5520,62500,19600,74400,56800,34950,3595,35000,7950,92500,3390,31950,5870,37350,10400,37200,16400,45150,8440,10250,6940,22500,31300,4705,4005,8260,78200,34200,37750,30900,24000,35400,17650,18150,71000,15200,28050,10200,23750,32100,18450,56000,8900,3055,26350,14350,6560,39500,24800,2340,21250,28100,14450,24050,8750,83100,28900,13400,13950,8090,16000,9140,81100,16650,49100,12050,15400,17700,20400,20350,27100,25850,46650,23250,14850,5610,2370,50900,8230,3235,31050,9780,5860,1295,8140,10000,2675,9260,2065,18200,19500,17600,9120,31500,76700,12350,15300,1280,26900,6310,44800,420500,27750,10300,22000,59000,8770,29750,4190,5330,10950,5660,15250,10300,621,14850,19300,10750,29200,2085,5030,8800,5550,74300,32300,15500,1240,3575,7150,16200,17500,9660,12450,4865,4570,32100,10600,19200,5350,41750,25650,3445,33650,171000,8500,70400,1860,39300,13200,8450,26200,16800,59300,33500,40900,2450,52200,28950,17200,5690,4280,2230,11250,54800,3100,7090,12100,24700,2765,36300,10650,16250,7600,44600,33000,19800,9430,8420,8290,11600,34000,35550,16700,3455,12650,15100,42100,5100,4260,20250,4005,7080,38350,15300,11850,37400,2860,147000,20400,16150,61200,14900,7690,18450,26350,25400,27650,26550,29900,8470,17750,25550,8320,23700,6520,10350,2425,17250,13300,2965,23650,9280,2785,3635,5570,12500,1110,20500,16100,8170,4880,20550,4480,2270,18000,53600,11100,8090,37600,15450,4945,102500,1560,6740,6630,20350,373,9410,18550,34550,5560,3615,7270,26450,9460,15550,2425,13250,19100,7480,81800,17200,11800,7490,11850,8920,12550,20800,25000,11150,8380,3450,16850,18700,11850,21300,5910,18050,28700,11750,2700,4535,28200,8230,7720,42300,25400,8060,9500,8840,2825,4900,6040,34300,7640,30750,61500,5870,13550,8260,3825,995,3465,8160,12900,7690,33450,30300,2690,116500,10000,20900,15200,17000,21750,70700,13550,3195,4690,3030,8120,1305,2440,5360,78900,21150,10400,4580,2085,45500,3150,2190,6000,5170,3925,31050,2845,16100,17150,6790,6920,2230,8430,11950,11150,11400,28050,11400,10250,22500,12950,11300,11300,6050,18150,8880,16400,28400,5740,35950,7320,8970,59700,5360,6460,14700,5800,2915,7790,20000,18100,8070,3725,19600,4240,6530,1320,4555,2910,7520,19550,999,2775,28800,4070,6530,7620,8490,18250,7740,3780,7570,8130,70700,37400,10350,5270,11350,1915,1675,7780,532,11350,20000,828,6370,5670,11600,4995,12400,7930,1640,11500,4490,2135,4320,11950,2645,14150,1925,8180,154000,10750,56900,8160,4425,4315,14500,3510,8470,17600,9540,21700,24600,9890,6760,3680,16400,7830,15500,1230,45350,11000,9120,6740,29600,14900,4695,21250,4665,33700,6830,5770,11500,9060,1285,3560,4775,16600,1920,11050,211,21300,5730,1195,9370,9830,13900,11050,6820,2780,11450,15500,7440,7110,1050,1575,2590,827,28800,12950,8230,6590,9310,13000,2745,2615,2885,38300,5970,5980,6500,232500,29900,2460,5100,13500,14250,19150,7830,3655,20850,1695,1570,5200,3900,13350,25200,5780,2200,2050,8970,3840,10800,3035,2330,9850,11750,3195,6300,4235,8600,5850,23100,2550,7450,9170,3395,11800,9140,1065,6420,12100,11000,1920,56200,1670,17750,19350,13900,8200,77600,13450,42600,6530,21000,1390,20550,1945,15050,4775,13950,3325,13900,1355,5220,15450,13100,7590,749,4485,4990,1920,1765,6790,8150,1540,7910,8600,2620,825,4295,7020,8190,9820,3170,13400,19950,6040,536,2230,4810,11700,2380,1080,4745,8900,1900,3340,3975,3635,6830,3660,1960,4150,10700,8260,5820,2120,8830,2170,1655,5600,11950,3815,7340,12200,16050,1080,1130,5460,1630,4380,2800,5700,24250,16650,28500,5560,1120,10500,10250,12300,4440,30200,225,1135,1230,4800,1735,3930,8320,11200,4480,19100,4420,11000,2240,10800,5090,2570,1860,10550,1200,1525,3340,4920,3445,3340,14500,6770,8090,90000,7420,6170,8790,7430,7610,8480,945,728,20000,7550,40900,10650,3365,6590,737,2450,7130,7410,1205,14500,10500,12450,2890,3080,17550,6340,1375,11500,7620,2955,136,14300,4190,2600,7670,10600,7550,1205,6490,11750,2865,8970,11550,3885,19450,4260,1620,6530,5030,3460,9440,3015,7420,12100,3535,6320,5560,4330,1535,5520,7370,1625,13350,14050,2120,13700,4395,2440,2070,3850,4365,4735,3455,3210,3865,4790,12600,16300,8460,3800,16300,15800,2420,9090,11800,20150,22600,4890,21650,8500,1315,2950,5360,993,3600,4870,7020,1055,6210,6820,5500,8150,2510,6500,5420,11450,20100,11800,1215,2750,743,4745,3565,25950,8780,3235,5170,18000,6810,966,2400,6370,14500,20000,3350,3150,2195,25050,6730,7300,1885,80800,746,11100,9250,2110,6110,3730,1275,886,4700,2400,15650,2925,10200,8360,1245,1160,10050,3220,8490,1865,2755,1385,5320,1000,2790,4120,6990,4670,1760,5150,15450,1050,4960,1235,2260,7640,44450,7500,2875,10450,16200,2705,2220,12900,2185,709,6030,14200,2630,3870,2185,2090,41100,4185,66800,44300,4755,7100,47550,4555,6390,17750,6310,6760,1345,2555,2200,2020,3320,2930,9490,7260,1505,1880,2855,3560,3830,1900,4570,6270,7890,6700,3735,4025,25050,1125,3095,2595,5150,3625,9400,41000,1410,11350,2980,15600,944,1090,5040,2075,3290,1975,37600,2395,1700,9530,3305,3050,3040,1430,3355,2780,7880,4410,4820,2370,2670,3825,7770,8250,2990,97600,9300,6200,1505,6730,5080,145500,5250,4740,5880,3660,6900,17300,6860,15950,4510,3110,1380,9500,3710,4890,8460,13000,2195,8260,4810,17100,5360,2035,5500,7270,3530,3830,681,7200,3425,4800,2080,1980,1665,2820,1285,7660,10200,4165,2150,9940,1600,1980,3530,2150,3780,238,5270,2065,777,5410,3915,15900,1490,2060,4170,11750,5830,8220,4175,19700,2045,5010,7460,2680,6100,28500,3295,7720,1785,1100,12000,2700,3075,8090,8090,1770,23300,11300,8120,6750,1105,13600,9600,1175,13000,7300,7210,1815,6190,5050,2700,2775,3315,4550,4430,18600,7810,3510,19700,1750,11450,10250,2110,6820,4625,2880,2015,7910,5190,5160,4440,2245,7470,5420,7760,2110,1410,2185,1195,3475,30850,15950,10850,9150,920,5680,8050,8630,12300,1100,1415,4200,8060,5000,7000,8060,521,3080,4755,23150,5870,26200,2565,2255,7010,929,3075,3260,1910,3305,3500,2485,9840,5650,2620,4600,10650,1850,10300,12450,1245,1020,8230,15600,5590,10000,4935,4855,7470,886,2290,3060,2490,7350,3745,2740,2625,10600,5800,4870,6250,3220,1960,2265,111000,1010,3505,3295,3610,866,8340,1945,1635,5300,9670,3050,7600,3790,5420,5140,7380,1425,1115,2330,3430,5920,1645,3930,1230,5860,1350,11000,6090,1160,4180,4835,2245,4075,4210,7700,5360,302,5010,5370,3070,2195,9200,3115,3620,1515,5550,3655,1605,1280,3410,3890,7910,4170,2620,6820,1500,9010,1460,4220,2255,6290,6040,4660,9710,3550,2520,16500,10550,7680,2245,2205,20700,3890,1935,1645,1300,2535,57000,4515,4180,7250,8240,8700,2315,5430,4540,4125,4935,6240,1415,3240,2710,12800,3700,10100,5950,8440,4530,1330,3975,21400,2425,6740,4770,1760,11300,3800,396,3500,1990,15250,6040,2430,4210,1865,960,2200,62900,4315,1340,2440,6270,1705,5390,2175,3315,2680,4605,14500,4080,1505,1210,3870,16300,5190,5060,2485,1630,4415,8420,5380,862,2250,931,2740,1830,1175,1075,3370,1840,3905,4865,1890,3875,3355,5440,1135,1950,1955,349,6010,7390,5120,4975,3525,5200,2595,5630,2455,6360,2780,10650,6970,1130,1490,2630,19700,5070,1435,2450,1450,8450,7200,2595,3280,1300,2420,12000,2895,5830,4850,1530,5320,6840,3950,3700,5760,5420,1280,11700,2335,5550,4870,2740,2285,6570,169,4385,2180,787,7000,4470,15650,1010,1720,3655,4380,5420,946,1465,2255,4690,1730,2980,7100,12300,1450,5710,6850,6860,6050,2970,2000,1330,917,8100,5070,8110,6220,4575,3590,4070,3035,607,2070,403,8890,1855,6530,723,1880,10150,4295,2230,4390,6440,2080,482,1670,1590,7220,2085,735,1450,2590,1465,2580,1695,1320,1190,3600,1920,1490,2515,278,1445,4370,6280,2490,1565,10850,3915,3260,5590,4830,1925,1115,10350,3640,4030,851,5130,1370,2345,3360,1470,1935,1710,6480,14200,727,9130,2295,1685,1990,2335,1915,5110,3880,839,12450,5310,9390,1290,8180,4550,1330,369,4510,500,1590,933,5740,3630,3330,7590,6300,1360,2445,2050,3040,5290,1740,3105,6600,10400,326,5370,6770,1225,4300,5220,409,1590,2600,689,4920,1850,2230,3830,3155,711,3965,5770,3890,8260,3325,2250,3015,1095,2970,1375,3220,4000,1020,6170,3125,2780,542,5390,3635,3350,1680,1260,2400,913,2015,2900,3645,3325,2710,1790,3300,345,3600,6600,3050,1630,723,2415,1205,4035,2640,4295,1665,5140,3140,2235,5600,3500,5600,3825,1085,2400,413,3755,2010,4495,1360,2215,2095,2875,2080,1360,1290,2425,15000,3810,2735,7200,3310,4135,1935,11800,885,1270,10350,4610,639,2510,5940,1385,2100,18500,4400,4150,2180,1435,1850,5560,3080,19950,2325,1915,4140,3895,12100,7340,2025,3515,1925,1730,1415,689,1225,1520,1990,3715,2790,423,8830,495,2065,1365,10500,3825,4585,5440,3795,3175,1060,3550,2495,4750,4120,5690,811,1840,5190,3130,3290,682,5700,5080,1430,1435,1290,1720,1900,2970,1000,5850,1310,4945,1490,3550,4555,5710,2940,1000,3490,610,725,2055,1500,567,3340,2285,2045,7140,3640,4050,2395,1125,674,555,5270,3280,920,845,745,4310,2025,3285,1675,6590,313,3310,4685,19600,2450,7590,11750,186,2495,832,150,2825,2940,6120,1770,5290,7180,5520,1540,4090,275,914,2340,341,4245,3060,3250,2710,2005,2070,3155,6680,237,10500,578,2590,2225,3100,15450,3230,2950,350,2835,3975,20900,485,805,4425,2635,2820,2405,1500,435,3200,4600,3225,2760,56700,3000,590,1430,1715,2690,2390,3945,160,17200,1825,617,7530,470,5090,2845,753,1085,1560,411,848,3215,1365,701,1175,536,330,408,387,998,155 -"2020-01-16",60700,99200,191500,436500,118500,249500,329000,180500,1405000,241500,108000,48000,41300,236000,268500,26900,244000,41150,197000,73100,171500,236500,632000,94300,133000,73400,69900,231500,35350,133000,83900,128000,98100,419500,10650,91600,55100,218000,26150,89900,11200,28800,11100,13050,15550,141500,320000,7690,109000,7400,41250,39300,48300,114500,107000,30050,73400,136000,35900,30650,18800,247000,93900,147500,157700,297500,12150,122000,48150,33200,38150,55100,145000,35050,33000,19550,322000,39650,48600,85400,231500,171000,26950,23450,92600,5170,27500,190100,84700,233500,41850,37400,86900,29950,77800,7230,4310,56300,17750,27250,3590,31600,48350,24600,89000,345000,542000,21800,2185,70500,4690,48500,51600,90300,33850,16450,261000,119500,76900,177300,35100,429900,80500,23700,37900,39250,103300,16300,54800,137500,35300,187700,11100,43900,64100,79200,73600,16600,123500,102500,44800,33350,37250,70300,58300,225000,109000,27900,22000,112500,5290,13900,50600,45400,47650,94300,29100,680000,113000,53200,3760,15850,4045,6850,5150,5710,68400,55600,1017000,9320,5200,6020,11100,9860,17150,42400,133000,13850,16850,5320,23400,47400,68700,14850,95300,47550,20600,33550,52200,31000,148500,15800,10900,26850,144900,16000,20850,76900,18600,14150,14250,63800,87200,39000,37800,19250,224000,18000,103000,8650,13150,32950,32300,115000,76500,21350,29500,33550,8720,19550,214000,10000,77400,5250,66100,15000,22250,31600,7690,103000,87700,13900,20000,80000,7970,112000,64900,5830,83100,28000,32450,24600,12300,90200,12950,166000,33400,29000,12150,3830,29050,24150,16950,25950,12100,57000,11250,66900,20750,39750,41150,29900,56200,38100,35150,22100,14700,4605,28850,61300,43550,3830,45350,40550,1970,30500,41550,38900,7150,35950,96900,46600,11600,2945,28400,26450,16250,36700,113000,39750,33300,29300,22850,35900,3985,13700,14200,54800,67900,629,30600,5560,21850,48600,5520,61500,23100,5610,27100,44750,2025,42800,46200,23150,8490,28350,47100,14150,5950,26250,34000,5580,35650,53600,111000,47900,16650,8940,52800,25500,8960,63400,52400,33750,8550,13650,27000,45150,16000,52600,21600,52900,9270,17200,28950,50800,34500,8320,1395,4240,17050,25850,400000,20350,5830,2100,32150,5850,23500,23650,3980,59100,18400,5260,11700,11200,15200,6940,49700,40000,21100,17000,11450,18850,36400,2815,614,16300,28900,15800,8220,11100,129500,6700,45650,18300,13550,8490,22650,21100,308000,4780,28400,5400,63200,19450,74400,58800,34350,3585,34650,8030,91400,3410,35000,5870,39250,10350,37300,16450,45150,8500,10150,6920,22500,32900,4735,4030,8320,78400,34600,39800,31850,24350,35150,17900,18500,69800,15350,28650,10200,26350,32700,18500,56000,9060,3050,26500,14400,6550,40050,24800,2400,21350,27800,14400,24250,8600,82900,28700,13450,14050,8130,15450,9150,81000,16650,50000,12200,15650,18550,20550,20750,27800,25800,46500,23700,15200,5950,2420,51900,8220,3220,30900,9780,5890,1395,8310,10050,2640,9160,2205,18200,19400,18300,8990,31450,76700,12250,15650,1285,26950,6230,45600,416500,27500,10700,22600,58700,8750,29350,4125,5380,11150,5900,16500,10550,622,15200,19450,10950,29000,2145,5300,8970,5610,73900,32350,15550,1235,3690,7160,16500,17500,9730,12850,4795,4625,32800,11000,19650,5350,42350,25700,3355,34150,170000,8590,73600,1865,38400,13150,8490,26550,16850,59300,33550,41350,2310,52600,29100,17700,5570,4265,2365,11150,54400,3130,7100,11900,25000,2735,36400,10600,16300,7700,44450,32900,20200,9390,8410,8390,11600,33200,40200,16500,3405,12650,15100,41400,5050,4305,19700,4040,7090,38350,15100,12400,37450,2845,145500,20550,16400,60600,14900,7820,18100,27950,25300,29700,27300,29250,8160,18000,25450,8300,24400,6450,10350,2445,17700,13450,3080,23450,9240,2790,3650,5620,12450,1125,19900,15950,8230,4950,20500,4550,2345,17650,53800,11350,8030,37050,15900,4990,102000,1565,6700,6640,20250,375,9350,18650,34350,5570,3595,7420,28450,9440,16050,2425,13750,18950,7520,81600,17200,12500,7560,11900,8860,12700,20700,25600,11200,8410,3450,16800,18600,12050,21750,6130,18100,28350,11700,2625,4510,27550,7910,7940,43450,26400,8120,10200,9050,2775,4815,5810,34300,7650,31650,62300,5820,13850,8350,3710,995,3470,8340,13100,7790,33800,30350,2655,125000,10150,20850,14700,16850,22100,70800,13750,3190,4775,3030,8130,1250,2450,5450,79600,20750,10350,4700,2070,45650,3145,2175,5880,5160,3935,31150,2870,16550,17100,6920,6840,2215,8460,12050,11200,11350,28700,11550,10350,23100,13400,11300,11200,6200,18550,8800,16450,28200,5900,36000,7180,8950,61000,5360,6520,14700,6350,2870,7950,19550,18350,8160,3805,19500,4230,6550,1280,4500,2850,7500,20100,996,2790,29100,4080,6450,7750,9210,18450,7740,3710,7810,8250,70500,37250,10250,5250,11000,1905,1640,7640,532,11050,20350,814,6280,5680,11700,5000,12550,7820,1720,11550,4535,2115,4390,11800,2600,14050,1870,8240,150500,10500,57100,8100,4430,4215,14700,3655,8490,17450,9400,21450,25050,10200,6800,4020,16450,7910,15500,1205,46300,12550,9150,6740,29800,15100,4605,20950,4655,33600,6830,5650,11550,9850,1280,3600,4790,16450,1900,11000,210,20750,5750,1200,10200,9750,13750,11150,7080,2790,11400,15300,7700,7160,1050,1565,2610,859,28350,13350,8270,6530,9300,13050,2695,2615,2850,38200,5990,5980,6510,232000,29300,2365,5120,13650,14400,18700,7800,3635,20900,1705,1545,5180,3975,13750,25850,5790,2215,2035,8830,3870,10950,2920,2325,9860,11900,3235,6190,4465,8640,5870,23100,2545,7400,9100,3400,11700,9140,1065,6430,12050,11000,1940,56200,1600,18400,19300,14200,8250,77300,13650,42500,6730,21350,1355,20600,1950,15050,4875,13900,3250,13850,1280,5220,15500,13200,7850,746,4485,4965,1950,1775,6780,8260,1625,7810,8680,2610,820,4270,7070,8240,10200,3135,13400,20050,6100,541,2235,4770,12700,2250,1075,4855,8830,1940,3450,3980,4425,6870,3610,1985,4255,10950,8280,5930,2170,8930,2155,1700,5490,12950,3750,7340,12050,16300,1080,1130,5340,1615,4320,2905,5710,24200,16700,28400,5540,1120,10300,10250,12450,4440,30100,223,1145,1260,4805,1740,3965,8370,11300,4480,19850,4445,11050,2580,10850,5130,2535,1915,10450,1180,1540,3480,5150,3440,3355,15000,6770,8140,90000,7270,6300,8860,7190,7610,8680,919,736,20150,7640,40750,10700,3385,6600,744,2480,7220,7430,1220,14550,10750,12150,2875,3060,17100,6330,1400,12000,7620,2935,135,14100,4160,2585,8020,10750,7690,1205,6510,11750,2920,8970,11350,3885,19500,4290,1605,6570,5140,3475,10100,3125,7510,12000,3530,6800,5530,4330,1495,5440,7770,1640,13500,14300,2140,13750,4410,2470,2050,3890,4335,4730,3475,3180,3930,5100,12450,16500,8430,4230,16300,15850,2415,9250,11600,20350,22600,4920,21850,8460,1315,3005,5450,940,3535,4900,7190,1085,6330,6680,5490,8120,2515,6400,5500,11500,20100,11800,1170,2750,730,4790,3515,25600,9020,3175,5110,17900,6860,951,2520,6280,14550,20000,3355,3145,2200,24600,6800,7320,1895,80800,745,11000,9240,2130,6150,3845,1165,893,4645,2410,15550,2910,10100,8250,1230,1165,10100,3220,8550,1860,3015,1410,5270,1005,2800,4195,6980,4680,1770,5180,15400,1055,4965,1235,2260,7810,44550,7650,3030,11450,16050,2670,2220,13300,2165,707,6060,15350,2640,3880,2185,2165,41350,4105,66400,44250,4785,7350,46300,4600,6750,17750,6100,6760,1295,2610,2200,2000,3195,2900,9390,7200,1630,1850,2835,3525,4580,1870,4505,6560,7810,6750,3720,4040,26000,1145,3080,2470,5190,3580,9390,40650,1410,12200,2980,15750,949,1055,5050,2120,3430,1965,37850,2395,1665,9510,3340,3030,3065,1440,3365,2780,7990,4400,4830,2380,2650,3855,7900,8280,2990,97900,8970,6490,1505,6860,5090,145500,5150,4805,5860,3695,6950,17150,7150,16050,4570,3065,1330,9480,3660,4835,8500,13000,2195,8300,4715,16900,5400,2025,5500,7400,3555,3865,696,7220,3405,4680,2030,1980,1665,2840,1290,7790,10250,4175,2155,9930,1595,1965,3515,2100,3780,238,5320,2045,778,5670,3915,15950,1490,2160,4170,11700,5810,8050,4185,19700,2045,5130,7310,2700,6180,28600,3395,7720,1780,1100,11950,2730,3140,8090,8050,1770,22500,11300,8210,6680,1125,13400,9650,1170,12750,7300,7210,1815,6110,5020,2645,2775,3340,4600,4435,18900,7950,3750,19700,1785,11550,10600,2160,6950,4570,2855,2020,7830,5210,5130,4535,2255,7470,5420,7660,2115,1400,2180,1185,3435,30850,16400,10700,9500,932,5670,8320,8800,11900,1090,1380,4260,8080,4970,7090,7990,511,3000,4780,25000,5860,26400,2515,2200,7010,923,3075,3630,1875,3275,3525,2505,9830,5680,2630,4595,10850,1810,10400,12500,1240,1010,8250,15700,5560,10100,4980,4740,7530,879,2240,3060,2510,7250,3690,2595,2615,10900,5710,4915,6610,3220,1965,2275,108500,1015,3550,3220,3435,888,8350,1945,1635,5580,9840,3090,7580,3750,5400,5170,7380,1380,1050,2275,3395,5930,1630,3950,1345,5860,1375,11000,6120,1160,4190,4805,2225,4075,4195,7760,5340,304,4950,5390,3085,2220,9230,3075,3665,1805,5590,3690,1630,1285,3380,3850,7910,4115,2630,6750,1525,9020,1460,4180,2280,6250,6070,4655,9470,3480,2725,16450,10450,7750,2255,2140,20700,3925,1935,1680,1285,2560,57100,4825,4210,7250,8230,8740,2300,5340,4470,4460,5070,6200,1350,3415,2700,12900,3800,10200,6220,8450,4540,1320,3925,20700,2415,7400,4580,1735,11150,3735,386,3510,2095,15250,6170,2460,4195,1895,969,2210,62900,4310,1315,2395,6300,1730,5340,2100,3115,2705,4715,14800,4080,1510,1210,3845,16300,5220,5060,2465,1635,4425,8390,5410,855,2245,930,2740,1825,1210,1080,3345,1790,3955,4865,1920,3900,3345,5330,1125,1950,1415,348,5940,7420,5120,4865,3630,5060,2565,5630,2460,6350,2850,11050,7080,1115,1465,2685,19900,4985,1495,2465,1455,8610,7650,2580,3265,1295,2415,12050,2890,5740,4760,1525,5330,6790,3935,3695,5630,5580,1245,11650,2370,6290,4850,2730,2280,6590,168,4330,2215,787,6950,4445,15650,1015,1735,3645,4350,5400,985,1440,2435,4680,1755,2980,7020,12100,1440,5800,6780,7340,6020,2975,2070,1320,917,8030,5430,8450,6250,4535,3590,4365,3045,591,2095,397,8800,1855,6520,760,1880,10150,4245,2230,4450,6480,2120,464,1680,1555,7370,2090,730,1415,2615,1470,2580,1685,1335,1190,3600,1850,1475,2520,270,1415,4385,6280,2510,1540,10850,3850,3230,5640,4815,1930,1105,10650,3600,4005,826,5080,1395,2390,3405,1470,1915,1705,6560,14100,728,9600,2280,1680,1985,2340,1875,5110,3875,839,12500,5240,9380,1315,8180,4475,1350,361,4510,489,1645,930,5950,3590,3330,7550,6280,1350,2435,1975,3030,5290,1725,3125,6620,10200,423,5500,6950,1225,4280,5300,406,1560,2705,690,4905,2075,2180,3840,3230,709,4000,5810,3960,8240,3325,2250,3525,1100,2980,1370,3255,4020,950,6210,3160,2795,542,5510,3675,3345,1670,1255,2410,908,2020,2965,3660,3330,2775,1770,3300,345,3605,6550,3075,1600,741,2480,1200,4025,2620,4170,1725,4900,3110,2235,5710,3500,5490,3765,1095,2425,425,3750,2040,4520,1355,2230,1900,2900,2035,1330,1275,2400,15000,4015,2745,7270,3265,4135,1940,11850,892,1280,9740,4615,639,2515,6120,1375,2075,18550,4355,4085,2240,1375,1850,5520,3060,19800,2325,1920,4085,3890,11750,7320,2045,3205,1890,1775,1435,702,1225,1580,1980,3720,2785,423,8870,495,2035,1360,10300,3895,4715,5480,3795,3240,1055,3550,2510,4730,4125,5660,789,1870,5110,3220,3280,664,5800,5130,1435,1430,1285,1720,1900,3020,1000,5910,1360,4945,1490,3575,4470,6160,2860,998,3510,610,725,2075,1505,518,3470,2275,2050,7600,3700,4125,2355,1130,671,560,5240,3260,900,841,766,4340,2000,3305,1675,6650,315,3360,4740,19600,2490,8040,11750,186,2565,834,150,2840,2960,6060,1550,5290,7290,5500,1550,4090,357,914,2230,342,4245,3080,3295,2765,2005,2015,3165,6680,229,10650,576,2605,2225,3060,15550,3405,2995,352,2810,4105,20900,485,805,4405,2630,2835,2370,1520,427,3195,4605,3300,2690,56600,3015,587,1430,1705,2750,2430,3955,156,17250,1825,610,7450,452,5060,2845,753,1035,1540,373,840,3195,1380,701,1175,536,295,408,387,998,155 -"2020-01-17",61300,99000,191000,437000,118500,248000,333000,175000,1406000,241500,107500,47900,41050,235000,269500,26850,245000,41400,199500,73700,168500,236500,631000,94000,133500,72800,69200,227000,35150,134500,84100,128000,95200,416000,10650,91200,54900,217500,26100,89000,11250,28600,11100,13500,15850,144500,318000,7700,107400,7410,42050,38600,48850,116500,108500,30050,73700,136500,35700,31000,19050,250500,93100,148500,156500,294500,12150,121000,47500,32650,38150,54200,144000,35050,32950,19600,320500,39350,48200,85400,229500,171000,26600,23100,92400,5190,27400,194700,87200,233500,42650,37150,84800,30100,77700,7250,4310,55400,17850,27050,3595,32350,47750,24150,88400,346700,544000,21550,2225,70700,4655,47900,50600,85600,33100,16600,261000,120500,75700,179700,34800,425600,80800,23600,37500,38700,108100,16450,54500,138500,35050,185000,11100,44050,63800,76500,73700,16250,122500,100000,44400,34150,39350,71300,57700,223500,107900,27750,22250,114800,5300,13900,48350,43150,47100,97400,28450,671000,115000,52700,3745,15650,4010,6920,5160,5660,67800,54500,1018000,9290,5260,5880,10900,9780,17200,41950,132000,14050,16600,5270,23400,48800,68600,15050,94200,47100,20350,35250,52200,30500,145000,15400,10750,26850,145200,16000,20250,76700,18800,14500,14200,65800,87600,38550,37700,19450,228000,17700,101000,8640,13200,32350,31050,116500,76500,21650,29000,33200,8650,19350,209000,10150,79600,5250,66200,14500,22150,31400,7650,101000,89100,14000,19700,79600,8060,110500,66400,5810,82700,27750,32250,23550,12300,89500,12950,165000,33000,28050,12050,3815,28900,24450,16950,25650,11850,58000,11250,66400,20850,38350,42000,29600,56400,37000,34950,22000,14750,4685,29400,60400,42050,3780,45350,40800,1960,30650,41500,38750,7240,35850,95300,46600,11600,2955,28050,25850,16450,36350,112000,41400,33400,29300,22850,36100,3940,13350,14050,54500,67200,625,29850,5440,22100,50000,5490,62900,22750,5480,27450,44400,2035,42150,45000,23000,8450,28050,46550,14000,5940,26550,33900,5520,35350,53500,110000,47450,16600,8860,52400,25650,9130,80900,50900,33200,9060,13750,26900,44700,15950,52200,21250,52700,9380,17100,28450,50900,34400,8340,1385,4265,17300,25800,396500,21250,5800,2105,33500,5850,23700,24400,3925,59700,17700,5150,11750,11000,15250,6830,50100,39650,20800,17500,11400,18750,36200,2745,613,16350,28300,15800,8160,11200,131500,6630,45600,18450,13400,8500,22650,20850,307000,4795,30150,5440,63000,19350,74300,59400,34650,3590,34900,8190,90500,3400,36850,5820,40050,10350,36350,16750,45050,8690,9960,6990,22700,35200,4725,4035,8190,77200,34650,39400,31600,23500,35100,17550,20200,70000,15800,30100,10350,26900,32600,18150,58700,9020,3020,25600,14250,6540,39700,25650,2435,20900,27550,14600,24200,8700,82900,28800,13350,13950,8490,15150,9140,80600,16400,52500,12500,15900,18100,20400,20500,27200,25600,46750,23850,15750,5940,2405,52100,8250,3200,32900,9610,5920,1355,8550,9990,2630,9160,2180,18150,19350,18350,8990,31000,76600,12300,15750,1270,27800,6240,48250,413500,28200,10500,22600,58900,9250,29650,4095,5410,10900,5900,17000,10450,622,15450,19450,10900,28650,2140,5240,8990,5590,73300,31800,15700,1285,3690,7050,16450,17550,9760,12600,4905,4560,34850,10850,19250,5430,42200,25700,3470,33950,171000,8700,73500,1855,37850,12950,8550,28200,16850,58900,32350,40800,2430,51400,30000,17650,5560,4280,2360,11450,55300,3185,7200,11900,25000,2730,35950,10700,16600,7950,44250,33250,20350,9390,8760,8350,11700,33900,40650,16300,3400,12000,15050,41350,5220,4365,19650,4100,7180,37750,15100,13250,37500,2835,143000,20300,16000,60000,15100,7760,18150,27500,26450,29550,27150,29150,8150,18350,25450,8310,24850,6320,10300,2510,17750,13300,3035,23400,9320,2900,3455,5590,12600,1135,20100,16450,8540,4875,20200,4590,2360,17600,53700,11550,8110,37000,16500,5010,103000,1565,6640,6640,20450,374,9410,18800,33700,5600,3890,7490,29500,9520,16450,2465,13700,18750,7510,81500,16850,11950,7440,11900,9000,12750,20900,25000,11100,8290,3475,16950,18400,12600,21750,5570,18200,29150,11700,2610,4550,27600,7910,7750,45300,26500,8070,9650,9110,2770,4810,6010,34450,7580,30750,65000,5870,13650,8540,3995,984,3460,8570,13000,7410,33950,30350,2640,124500,10150,20850,14150,16600,21850,70600,13700,3180,4765,3000,8140,1230,2455,5600,78800,20700,11200,4705,2090,45200,3105,2185,5870,5180,3710,31950,2885,16450,16950,7000,6800,2215,8440,12000,11100,11400,28450,11500,10450,22700,13400,11300,11000,6300,18550,8800,17100,28450,5920,36400,7150,9030,61000,5310,6500,14450,6560,2860,7950,20000,18400,8180,3795,19350,4265,6420,1285,4420,2940,7460,19400,996,2795,29000,4080,6420,7880,9060,18250,7740,3705,7650,8310,70900,37000,10300,5240,11050,1865,1625,8090,528,10950,21450,819,6360,5640,11550,5000,12450,7810,1700,11700,4540,2140,4425,11650,2560,14200,1860,8180,150000,10300,58300,8100,4355,4280,16150,3600,8450,17750,9510,21050,25050,10300,6750,4105,16500,7930,16350,1175,47000,13400,9280,6710,29500,15250,4635,21000,4600,33600,6920,5700,11450,10150,1335,3600,4770,16700,1895,11000,211,21550,5730,1150,10900,9700,13750,11100,7080,2825,12800,15050,7740,7190,1045,1595,2660,834,28650,13000,8000,6530,9310,12900,2710,2615,2840,38850,6070,5980,6720,232000,29150,2385,4970,13450,14500,18750,7800,3715,20700,1705,1510,5190,3980,13650,25500,5800,2190,2035,8830,3940,11000,2910,2370,9830,11950,3235,6180,4750,8460,5870,23000,2560,7400,9130,3410,11800,9190,1060,6400,12050,11050,1935,55800,1595,18650,19200,14700,8350,76400,13600,42500,6650,24000,1455,20400,1960,15050,4960,13850,3300,13800,1300,5160,15700,13450,7790,739,4695,4990,2020,1790,6650,8320,1570,7740,8670,2595,824,4255,7090,8270,10800,3150,13500,20050,6050,544,2235,4880,12800,2235,1080,4885,8780,1940,3470,3995,4665,7040,3610,1970,4340,10800,8370,5870,2135,8950,2155,1685,5590,13250,3750,7280,12000,16550,1070,1140,5530,1615,4295,2930,5760,24050,16700,28500,5400,1120,10400,10600,12500,4420,29750,223,1130,1280,4795,1720,3920,8450,11300,4480,19650,4480,11150,2620,10900,5190,2560,1915,10250,1190,1565,3410,5070,3420,3440,15050,6780,8240,89000,7460,6340,8820,7250,7640,8700,910,739,20200,7600,41300,10650,3315,6760,747,2380,7070,7430,1210,14700,10700,11800,2875,3060,17000,6370,1380,12400,7600,2905,136,13850,4190,2510,8030,10800,7560,1190,6530,11700,2935,8830,11300,3925,21000,4115,1650,6650,5210,3485,10000,3150,7550,11900,3665,7010,5520,4330,1530,5370,9470,1630,14050,14650,2160,13700,4420,2470,2055,3950,4365,4840,3530,3370,3940,5270,12350,16500,8470,4440,16900,16200,2440,9400,11700,20100,22800,4950,23100,8500,1315,2995,5480,930,3370,4905,7140,1045,6520,6740,5370,8330,2520,6430,5510,11600,19350,11800,1160,2765,733,4725,3455,25750,9040,3165,5010,18000,6940,954,2465,6110,14950,20150,3355,3150,2210,24500,6650,7320,1875,81200,750,11000,9220,2145,6140,3185,1175,907,4620,2430,16250,3010,10100,8340,1230,1190,9940,3220,8600,1870,3105,1415,5340,1000,2895,4295,7040,4550,1780,5180,15500,1040,4885,1225,2250,7840,44400,7600,3245,11700,16150,2710,2220,13650,2170,711,6210,15400,2680,3655,2180,2170,41350,4070,67200,44200,4765,7230,47250,4860,6690,17900,6070,6700,1310,2655,2200,2110,3150,2910,9330,7540,1685,1830,2800,3490,4515,1870,4550,6310,7970,6680,3760,4035,25000,1150,2890,2525,5230,3590,9390,40300,1405,11900,2980,16300,959,1065,5020,2070,3460,1965,37800,2390,1675,9400,3315,3025,3170,1440,3300,2780,8090,4400,4870,2380,2930,3830,7900,8280,2990,97800,8720,6660,1510,6950,5140,146000,5350,4900,5870,3680,6930,16950,7270,15600,4530,3150,1395,9660,3725,4940,8510,13300,2195,8240,4760,16700,5320,2060,5500,7390,3560,3860,688,7800,3465,4740,2050,1945,1685,2785,1330,7900,10150,4195,2195,10050,1660,1970,3480,1930,3780,239,5250,2055,776,5770,3870,15950,1530,2215,4170,12000,5960,8070,4155,19950,2000,5260,7380,2700,6080,28850,3365,7770,1810,1100,11600,2725,3115,8090,8240,1770,22200,11500,8180,6710,1115,13800,9660,1180,13000,7320,7190,1815,6170,5050,2640,2795,3370,4590,4425,18550,8020,4875,19750,1770,11800,10750,2220,6830,4590,2860,2000,7770,5220,5070,4545,2265,7630,5420,7700,2120,1345,2175,1215,3435,30700,16100,10750,9940,922,5730,8320,8780,12000,1110,1375,4315,8150,4935,7300,8080,511,3000,4755,25400,5920,26450,2570,2200,7010,912,3070,3755,1900,3275,3535,2430,9820,5690,2590,4590,11000,1805,10250,12250,1230,1005,8300,15600,5740,10350,4970,4920,7450,881,2245,3060,2505,7190,3820,2545,2630,10850,5730,4960,6650,3220,1995,2240,109000,1015,3610,3140,3390,932,8480,1950,1635,5360,9700,3125,7650,3730,5440,5420,7440,1300,1050,2275,3390,6000,1610,4030,1305,5950,1350,11100,6080,1160,4235,4815,2185,4075,4200,7870,5350,303,4965,5400,3030,2265,9070,3080,3635,1810,5490,3690,1630,1285,3385,3860,7910,4150,2615,6650,1535,9050,1460,4200,2280,6360,6130,4825,9510,3565,2730,16350,10550,7760,2255,2150,20750,3910,1920,1670,1300,2590,57400,4650,4260,7490,8200,8850,2300,5360,4490,4465,5020,6180,1330,3510,2715,12800,3745,9990,6270,8500,4595,1335,3915,20750,2375,8230,4580,1745,10650,3805,386,3670,2085,15400,6520,2630,4195,1885,958,2200,62800,4295,1330,2340,6200,1745,5370,2060,3095,2665,4650,15550,4065,1505,1210,3840,16350,5210,5120,2470,1635,4405,8430,5620,839,2235,942,2720,1810,1240,1205,3280,1795,3940,5100,1900,3920,3495,5250,1120,1925,1430,350,5980,7450,5160,4900,3675,5130,2610,5630,2425,6290,2860,11150,7160,1175,1440,2850,21150,4960,1425,2520,1495,8670,7750,2595,3290,1325,2435,12700,2885,5660,4740,1530,5350,6790,3800,3690,5620,5600,1240,11550,2430,6740,4900,2715,2295,6490,169,4335,2230,787,6800,4465,15550,1000,1720,3645,4295,5380,990,1430,2425,5050,1730,2975,7090,12300,1450,5770,6750,7240,5920,2965,2155,1305,917,8110,5780,8370,5980,4570,3590,4460,3065,592,2125,398,8910,1855,6700,696,1880,10100,4200,2240,4455,6470,2110,465,1675,1570,7420,2105,731,1390,2605,1520,2570,1670,1325,1165,3635,1795,1505,2430,270,1435,4440,6280,2490,1525,10850,3850,3200,5620,5100,1900,1105,10300,3870,4115,853,5090,1380,2430,3400,1455,1890,1705,6540,14550,750,9700,2290,1700,1990,2245,1855,5110,3960,839,12650,5380,9300,1275,8210,4475,1400,357,4445,494,1635,901,6910,3595,3330,7490,6330,1355,2450,2085,3025,5330,1650,3070,6510,10400,397,5480,6900,1225,4280,5240,414,1565,2680,698,4885,2125,2170,3785,3260,705,3930,5730,3990,8210,3350,2250,3570,1100,2985,1375,3320,4035,949,6210,3215,2790,542,5470,3635,3325,1685,1245,2480,939,2020,2985,3720,3350,2830,1780,3530,345,3555,6610,3070,1595,745,2500,1205,4050,2650,4220,1715,4780,3190,2215,5640,3510,5570,3815,1145,2440,415,3730,2050,4455,1340,2225,1970,2915,2050,1375,1435,2415,14900,3950,2735,7140,3280,4225,1935,11950,903,1285,9910,4615,639,2515,6150,1395,2055,18650,4330,4190,2355,1340,1820,5530,3040,19550,2435,1945,4120,3890,11850,7370,2050,3040,1895,1725,1445,675,1225,1595,1990,3795,2780,423,8860,495,2035,1370,10300,3970,5190,5400,3770,3200,1025,3515,2535,4860,4155,5700,799,1885,5130,3630,3275,665,5970,5230,1435,1420,1275,1695,1915,3020,1000,6140,1350,4945,1490,3585,4460,6270,2885,1005,3505,610,721,2100,1505,568,3460,2280,2055,7590,3740,4150,2250,1100,674,582,5210,3255,892,943,753,4385,2000,3295,1695,6710,312,3565,4745,19550,2535,8100,11750,185,2675,839,150,2805,2970,6180,1635,5310,7600,5550,1550,4315,352,914,2230,345,4245,3060,3325,2750,2025,2005,3150,6680,235,10700,607,2615,2225,2985,15050,3425,2995,369,2820,4050,20900,485,805,4435,2630,3685,2385,1495,423,3190,4640,3300,2685,56600,3045,590,1425,1745,2700,2425,3960,156,17250,1840,603,7450,455,5050,2845,753,1035,1585,380,871,3300,1355,701,1175,536,308,408,387,998,155 +"","X005930","X000660","X207940","X035420","X051910","X068270","X005380","X006400","X028260","X051900","X012330","X017670","X005490","X105560","X055550","X035720","X036570","X015760","X000270","X018260","X034730","X033780","X003550","X032830","X066570","X091990","X090430","X009150","X096770","X000810","X086790","X251270","X010130","X010950","X009540","X011170","X316140","X030200","X032640","X018880","X021240","X035250","X024110","X002790","X034220","X086280","X006800","X267250","X271560","X029780","X078930","X097950","X028300","X000720","X180640","X010140","X071050","X003670","X012750","X008770","X128940","X139480","X000120","X004990","X000100","X016360","X004020","X161390","X011070","X005940","X009830","X282330","X007070","X241560","X023530","X003410","X012510","X004170","X028050","X005830","X035760","X000210","X047810","X036460","X263750","X003490","X042660","X008560","X001040","X081660","X030000","X253450","X028670","X008930","X032500","X020150","X006360","X000080","X011780","X011790","X138930","X007310","X001450","X047050","X069960","X247540","X004370","X026960","X036490","X047040","X000060","X096530","X007700","X017800","X240810","X145020","X009240","X002380","X036830","X051600","X000880","X031430","X004800","X086900","X138040","X034230","X039490","X181710","X084990","X006280","X068760","X012450","X010620","X056190","X095700","X001740","X041960","X010120","X204320","X098460","X058470","X214320","X140410","X009420","X084850","X078340","X111770","X196170","X088350","X006260","X010060","X011200","X013890","X069620","X064350","X003000","X082270","X073240","X039030","X014680","X000990","X114090","X000240","X178920","X000670","X003690","X009410","X161890","X185750","X000250","X067630","X001800","X175330","X030190","X020560","X034020","X218410","X011210","X003520","X057050","X139130","X004000","X005250","X280360","X120110","X046890","X241590","X192080","X214370","X005300","X213420","X003240","X272210","X005440","X033640","X215600","X307950","X284740","X010780","X298380","X034310","X086450","X042670","X036540","X028150","X000150","X064760","X049770","X192820","X005290","X200130","X170900","X023590","X032350","X336370","X285130","X016380","X035900","X006040","X294870","X069260","X214150","X003230","X192400","X085660","X033660","X008060","X018670","X052690","X018250","X093370","X022100","X115450","X005850","X278280","X078130","X085620","X003380","X115390","X067160","X001680","X041510","X039200","X090460","X006650","X060250","X267980","X298020","X066970","X014820","X097520","X001060","X204270","X053800","X005690","X001820","X237690","X002350","X003090","X103140","X151910","X005610","X108320","X020000","X078070","X025980","X112610","X012630","X079550","X003850","X089590","X268600","X210980","X006060","X215200","X001630","X005180","X079160","X009970","X039130","X000640","X069080","X003540","X086520","X064960","X035600","X058820","X091700","X000400","X105630","X001440","X060720","X034830","X002320","X082640","X003470","X001720","X048260","X036420","X039840","X071840","X122870","X141080","X286940","X033290","X178320","X183490","X095610","X003800","X071320","X235980","X230240","X042700","X023890","X007570","X131970","X007390","X008350","X009450","X083790","X004490","X019170","X027410","X038290","X078160","X006390","X008490","X031390","X084370","X092190","X138080","X033180","X145720","X265520","X011160","X068240","X029960","X263050","X000070","X230360","X271980","X006120","X092040","X243070","X048410","X001120","X095660","X038540","X214450","X001230","X017810","X294140","X112040","X010050","X005880","X006730","X267270","X108670","X336260","X043150","X019680","X272290","X268280","X048530","X200230","X145990","X237880","X097230","X084680","X272450","X290650","X102710","X024720","X074600","X298050","X052260","X003060","X007460","X003530","X034120","X281820","X017390","X093050","X015350","X126560","X001430","X044340","X108230","X148150","X228760","X002270","X053210","X068400","X293480","X025860","X096760","X192650","X060980","X298000","X002960","X226320","X095720","X013120","X037560","X319660","X082920","X016800","X122990","X025900","X018290","X072710","X166090","X002240","X014830","X005500","X030530","X017960","X061970","X101490","X144510","X038500","X004690","X002210","X025540","X006840","X050890","X300720","X119860","X042000","X008730","X099190","X122900","X009290","X086390","X029530","X073490","X000480","X001520","X267260","X040350","X059090","X002390","X045390","X249420","X081000","X084110","X002840","X088800","X065660","X012610","X052020","X143240","X290510","X213500","X002780","X051370","X047310","X023410","X040910","X228670","X060150","X321550","X036930","X003220","X206640","X104830","X214870","X182400","X317330","X026890","X215000","X119610","X017890","X036800","X060570","X089030","X003920","X053580","X100120","X140860","X089600","X200710","X032190","X101060","X052400","X000140","X195870","X078520","X078020","X005070","X001510","X007340","X030610","X034950","X004700","X183300","X123890","X152330","X017940","X002810","X245620","X005720","X052710","X192440","X239610","X000050","X006490","X002990","X003620","X058650","X035810","X080160","X011280","X016580","X308170","X033270","X220630","X234080","X111710","X263720","X243840","X004430","X041830","X002150","X288330","X025770","X032620","X092730","X039440","X002310","X322000","X025000","X037710","X123860","X001880","X115960","X051500","X174900","X222800","X282880","X053030","X001500","X004380","X078600","X009680","X138250","X236200","X015750","X234340","X007690","X005810","X244460","X097780","X293780","X001130","X183190","X007810","X080420","X161580","X030520","X003120","X036530","X063570","X033500","X016450","X065950","X095270","X023160","X014620","X003560","X102460","X189300","X194700","X092130","X161000","X272550","X093320","X066700","X179900","X070960","X166480","X136480","X229640","X004710","X064260","X012690","X078150","X054780","X143160","X225570","X000370","X003300","X002620","X087010","X003580","X298690","X009580","X222080","X031330","X089980","X176440","X037950","X000970","X016590","X031440","X232140","X039560","X035890","X226950","X102940","X002030","X074610","X018120","X123690","X009460","X015360","X079980","X042520","X002100","X092230","X110790","X001360","X125210","X011040","X005420","X000430","X089010","X041140","X121800","X208340","X131390","X253840","X049950","X050110","X344820","X003070","X001940","X036030","X215360","X214420","X001270","X067280","X000020","X082800","X001200","X049070","X136490","X203690","X003570","X067080","X010170","X023900","X068290","X299660","X137400","X214390","X104480","X084690","X007820","X067990","X045100","X228850","X054620","X131370","X029460","X238090","X079430","X011000","X086980","X000540","X095570","X078590","X302550","X200670","X251370","X027050","X251970","X086820","X041190","X015860","X115180","X089970","X102260","X067290","X044450","X255440","X023910","X085370","X005960","X091810","X101530","X065530","X001790","X036200","X300120","X123420","X033920","X057500","X005390","X065620","X207760","X180400","X095340","X004360","X109740","X035510","X216080","X045970","X067900","X201490","X001530","X290670","X256630","X084650","X123040","X067310","X002170","X067390","X155650","X063160","X216050","X013030","X011760","X002020","X036630","X104700","X009160","X072020","X068930","X065130","X144960","X023760","X270870","X267850","X035620","X019210","X298040","X094280","X206650","X006620","X033160","X077500","X001390","X091590","X175250","X004970","X000680","X053610","X159580","X004960","X067170","X046440","X007110","X217730","X036810","X306040","X282690","X045520","X035150","X060280","X052330","X067000","X136540","X000700","X028100","X004150","X126700","X086890","X049960","X090470","X005680","X054050","X025320","X001780","X206560","X225530","X033240","X037460","X121600","X106240","X011930","X214180","X049180","X099320","X030960","X234690","X102120","X064550","X009520","X061040","X015590","X016610","X031980","X043610","X083310","X004650","X077360","X110990","X036190","X005090","X016250","X121440","X012700","X036580","X065060","X004310","X074430","X004980","X102280","X027390","X030210","X015890","X003200","X054670","X013580","X001250","X090350","X143210","X054950","X088290","X005990","X063080","X289010","X091090","X016710","X002450","X004060","X079940","X039860","X053980","X191420","X007160","X100700","X317400","X171120","X043370","X008700","X082210","X012030","X128820","X001340","X091120","X083450","X138490","X302430","X042420","X258610","X071200","X042370","X064240","X024810","X077970","X100250","X044490","X003030","X264450","X024090","X306200","X200780","X117580","X007660","X009270","X003350","X002900","X138690","X005740","X299900","X000390","X004770","X096630","X066310","X256940","X090360","X000320","X084010","X241690","X290720","X038340","X289080","X131290","X004250","X214430","X014470","X226330","X002700","X052420","X003460","X004890","X011810","X195990","X108790","X194370","X131030","X122450","X151860","X008040","X039570","X138360","X058400","X008290","X001460","X100590","X058610","X013990","X130580","X001070","X312610","X109960","X100130","X101160","X248170","X027360","X054450","X023600","X072520","X278650","X036890","X011150","X005950","X217270","X001570","X006380","X083550","X027740","X003650","X003960","X053590","X053950","X089140","X001540","X011390","X005160","X037070","X095190","X101140","X065680","X096240","X075580","X004540","X073560","X072870","X007680","X011690","X078000","X013570","X039830","X046940","X013520","X080000","X100790","X111870","X007720","X048550","X038390","X100840","X021050","X124500","X000890","X214260","X222040","X259630","X104460","X060230","X051360","X034590","X002760","X290740","X073570","X093230","X041910","X000860","X051380","X251630","X108490","X241770","X036560","X079370","X122640","X263600","X004560","X149950","X047820","X204620","X044820","X008970","X061250","X007330","X118990","X217480","X000520","X082740","X009320","X005430","X014160","X023000","X003830","X038880","X190510","X014970","X069510","X000490","X142760","X011320","X065150","X311690","X017180","X002460","X145210","X020760","X040420","X054800","X021320","X260930","X046140","X090850","X016600","X089470","X027710","X203650","X064820","X043220","X108380","X238490","X007980","X111110","X141000","X065170","X069920","X100090","X260660","X014530","X118000","X099220","X073110","X019440","X073070","X086040","X214270","X225190","X094480","X006220","X241820","X007210","X160980","X263700","X138580","X053300","X120240","X288620","X065710","X060900","X069540","X023450","X060590","X200880","X017900","X001290","X052790","X064290","X060560","X060310","X066620","X187870","X092440","X211270","X241710","X060240","X138610","X034940","X052670","X011330","X205100","X010960","X069110","X137950","X014990","X120030","X322510","X079960","X267290","X048870","X109610","X035080","X179290","X036260","X025620","X018310","X049520","X153710","X242040","X033830","X130660","X134380","X239340","X004200","X117670","X053350","X160550","X019550","X071460","X036670","X012800","X035610","X100220","X007540","X144620","X014790","X000230","X080220","X115160","X092220","X005710","X107590","X089890","X045060","X099750","X002720","X006050","X093190","X072470","X009470","X083930","X000180","X241790","X067830","X065510","X307930","X043200","X014100","X109820","X303030","X034300","X093920","X241840","X011370","X002360","X091340","X056360","X133750","X264900","X214330","X020710","X200470","X068790","X054210","X025440","X083640","X187420","X103590","X025560","X066590","X010690","X066980","X033050","X015710","X003100","X318010","X173940","X226340","X114450","X001470","X078940","X004450","X091580","X131400","X014580","X009300","X038060","X009200","X032850","X246710","X004270","X090740","X065560","X290380","X012200","X079190","X022220","X142280","X004080","X043340","X035000","X013870","X004840","X065650","X039340","X014200","X014570","X038680","X033530","X053690","X139670","X086960","X016090","X004870","X046070","X051160","X064800","X263770","X010820","X227840","X055490","X016880","X092070","X078890","X056080","X290550","X250930","X000650","X256840","X031820","X001750","X108860","X026150","X225330","X068330","X210540","X126880","X009440","X053280","X158430","X002800","X083660","X005190","X010600","X047770","X007590","X001260","X290120","X003160","X034810","X032560","X094170","X032820","X267790","X040300","X006980","X102210","X194480","X021820","X101330","X006910","X058730","X023150","X008800","X049480","X094360","X075180","X056700","X005110","X185490","X047400","X001840","X112240","X058850","X238200","X021080","X017550","X007860","X057030","X067570","X005800","X226360","X020120","X002600","X012790","X012160","X033100","X198440","X060370","X299910","X088910","X016100","X101240","X071280","X003480","X045890","X094940","X002880","X017370","X137940","X089230","X003610","X084670","X018000","X017040","X005870","X013310","X156100","X041460","X036120","X092460","X078140","X217600","X002300","X024060","X193250","X109860","X317120","X131100","X195500","X026940","X038460","X008600","X033540","X134790","X214680","X115440","X058630","X012320","X032790","X006580","X134780","X045660","X150840","X043290","X215380","X088130","X131760","X220100","X003080","X053450","X221840","X002070","X033320","X187220","X063170","X017650","X000500","X263690","X065940","X217820","X080720","X016740","X048910","X065350","X000300","X051780","X123570","X140670","X086250","X140070","X004720","X037330","X025750","X002200","X042510","X006090","X065450","X192250","X078860","X004140","X083420","X073640","X038070","X058430","X106520","X042040","X015230","X004440","X148250","X083500","X009770","X114810","X170920","X019590","X033340","X106190","X041920","X066130","X257370","X049430","X053700","X044380","X054920","X222110","X094850","X062970","X044960","X033170","X327260","X123410","X033560","X010040","X070300","X041930","X000850","X006740","X297090","X124560","X002230","X105840","X163560","X204630","X206400","X019010","X056730","X031860","X027830","X033130","X097800","X043910","X033200","X009780","X036010","X182690","X090710","X073010","X014280","X011500","X308100","X047080","X265560","X048430","X006370","X069410","X012860","X306620","X126870","X170030","X033310","X046210","X009070","X105740","X058860","X049720","X052860","X050860","X104200","X043090","X039290","X001550","X018680","X002410","X220260","X041440","X122350","X196490","X000220","X037270","X016790","X043650","X085310","X041590","X046120","X089790","X084730","X009310","X115310","X094820","X019660","X002920","X057880","X014130","X174880","X182360","X053620","X057540","X006140","X006340","X092200","X092870","X049630","X014710","X041650","X208640","X027040","X149980","X023800","X256150","X196450","X119650","X071670","X126600","X091970","X080010","X064520","X024880","X171010","X066670","X004090","X250060","X004410","X024950","X274090","X063440","X322180","X002630","X016670","X051490","X036000","X222420","X119850","X053110","X090080","X072990","X024800","X227610","X047560","X009810","X101000","X031310","X000590","X009190","X005860","X250000","X004590","X042500","X011560","X040160","X024120","X230980","X078650","X025550","X018620","X217620","X148140","X104540","X305090","X263800","X014440","X217330","X050760","X096040","X023440","X042940","X234100","X224060","X095500","X285490","X032940","X263920","X059210","X264660","X071970","X002140","X178780","X234300","X155660","X004910","X219420","X033230","X057680","X023460","X053290","X007370","X047920","X114190","X069460","X094190","X066900","X037760","X050540","X032980","X066360","X032680","X053260","X006570","X133820","X011090","X300080","X119830","X090410","X294630","X008870","X049080","X036090","X001080","X171090","X004780","X001380","X021040","X225430","X008250","X012280","X049830","X017510","X010400","X086670","X039010","X005360","X037440","X037370","X039670","X221610","X044480","X080530","X076610","X006660","X013700","X005320","X010280","X215100","X093520","X114630","X253590","X255220","X001560","X056000","X096350","X012340","X018700","X032800","X000440","X013360","X005010","X046390","X252500","X014190","X006890","X017480","X044060","X050120","X079650","X092780","X069730","X060480","X054090","X290660","X023770","X024830","X036180","X168330","X238120","X189980","X039980","X019180","X037230","X087260","X005750","X036170","X217500","X068050","X208370","X002710","X049550","X083650","X246720","X010660","X218150","X222980","X104620","X042110","X129260","X101400","X100030","X072770","X208710","X099440","X115530","X142210","X039610","X032750","X036480","X220180","X103840","X065570","X264850","X033250","X024890","X092600","X094860","X106080","X131180","X115570","X128660","X143540","X100660","X013000","X060540","X068940","X027970","X025950","X070590","X037350","X005670","X170790","X080470","X046110","X054540","X039420","X072130","X080520","X007630","X066410","X048470","X089530","X090370","X040610","X317870","X317770","X241520","X024840","X311390","X051630","X052220","X189690","X010470","X277070","X008260","X079970","X003010","X062860","X081150","X105550","X153490","X219550","X246960","X094840","X010100","X226440","X109070","X221980","X213090","X036690","X122310","X111820","X131090","X052300","X205470","X046970","X036710","X007120","X001020","X046310","X310200","X041520","X234920","X045510","X082660","X215790","X066910","X094970","X258830","X078350","X039020","X286750","X117730","X004830","X025820","X073540","X001810","X017250","X000910","X033430","X010240","X138070","X041020","X270520","X006110","X196300","X004100","X032540","X049120","X079810","X059120","X050320","X053050","X007610","X224110","X130500","X010770","X001000","X086060","X036620","X147830","X123700","X318000","X208140","X031510","X228340","X003780","X013810","X088390","X147760","X246690","X006920","X054630","X097870","X067920","X052900","X215480","X065440","X001620","X272110","X054930","X038870","X008370","X258790","X079950","X082850","X177830","X054300","X038530","X141070","X115500","X018470","X008420","X065420","X071850","X048770","X037030","X025530","X313760","X092300","X011700","X002820","X123840","X015540","X052460","X002870","X021650","X003310","X227950","X190650","X085910","X159910","X002680","X187790","X203450","X204020","X095910","X051390","X293580","X263810","X050960","X002220","X263860","X101930","X127120","X131220","X186230","X023350","X063760","X317830","X204990","X153460","X204840","X096690","X208350","X054180","X020180","X054940","X019540","X064480","X066790","X030720","X064090","X069640","X027580","X044180","X014910","X081580","X277410","X032080","X042600","X038620","X140520","X127710","X043710","X115480","X317850","X039240","X011420","X007280","X096610","X101170","X024740","X053270","X089850","X065770","X009180","X005820","X104040","X018500","X039310","X008470","X085670","X075970","X223310","X008110","X126640","X290270","X263540","X084870","X028080","X177350","X035460","X024850","X054040","X150900","X001140","X263020","X109080","X012620","X208860","X093240","X269620","X075130","X024070","X065500","X033110","X101390","X154030","X128540","X000760","X297570","X039230","X219130","X038950","X006880","X079000","X029480","X036640","X050090","X254120","X317530","X205500","X060260","X005450","X043590","X096640","X038110","X065690","X049800","X023810","X003720","X007770","X065370","X307180","X122690","X060300","X088790","X010640","X002290","X093640","X219750","X024900","X045300","X091440","X030350","X083470","X026040","X025880","X136510","X127160","X032960","X052770","X002690","X071950","X014940","X032280","X009730","X010420","X189860","X071090","X056090","X003280","X076080","X019990","X275630","X017000","X032580","X237750","X016920","X184230","X089150","X215090","X035200","X024910","X072950","X038010","X225590","X087600","X035290","X052600","X038160","X098120","X192390","X012170","X212560","X161570","X123010","X119500","X064510","X053160","X139050","X025870","X175140","X173130","X000040","X217190","X134060","X019570","X001420","X019770","X103130","X006200","X154040","X015020","X058420","X073190","X001210","X098660","X048830","X160600","X058110","X023960","X054340","X069140","X197140","X011230","X085810","X021880","X030790","X226400","X003680","X037400","X058530","X181340","X067730","X093380","X010580","X009620","X060380","X123330","X099410","X049470","X052190","X114120","X011300","X066110","X009140","X101730","X001770","X054220","X214310","X053660","X279600","X059100","X090150","X079170","X105330","X051980","X066430","X045340","X043260","X044780","X020400","X196700","X043100","X002420","X080580","X087730","X110020","X015260","X141020","X067770","X007530","X101680","X008830","X187270","X101670","X039740","X130740","X000950","X099520","X058220","X067010","X134580","X115610","X026910","X043360","X197210","X103230","X012600","X011080","X227100","X023790","X024940","X054410","X084180","X222810","X032860","X096870","X058450","X013720","X191410","X123260","X114570","X113810","X121850","X005030","X004920","X008500","X226350","X123750","X053060","X033790","X025890","X019490","X195440","X194510","X028040","X069330","X158310","X192410","X121890","X030270","X033600","X080440","X149940" +"2018-03-05",45200,78300,465500,156021,375000,350488,153000,170000,127000,1092000,221500,234000,348500,62200,45150,123000,380000,32500,33400,233500,280000,97500,84400,121000,103500,109484,276500,89000,208500,281500,48050,143000,491500,124500,123500,452000,NA,27700,12600,12150,85000,28050,16300,125710,28950,138500,8940,421500,110000,35650,66300,323500,40550,37450,19400,7272,78000,44750,93500,82400,438914,298500,128500,61600,192833,38650,51300,58600,127000,13800,30800,167000,33850,31950,203000,4100,58000,325500,15250,67900,210800,71300,49250,49100,262300,32150,23650,4570,151817,19440,18300,87300,5660,81876,8915,32150,27900,21000,83500,38250,10750,696000,38450,19400,90300,NA,301000,27100,162400,5080,22650,34750,40650,56500,35250,561000,152000,304208,55400,40000,42450,84900,71015,579367,15100,19150,97500,76200,179805,214500,82218,27500,51387,35900,90700,5830,33953,54500,47900,89100,58200,61300,40250,31600,NA,155900,26900,19000,6560,73300,152000,4235,NA,178000,15750,17383,14000,4690,79700,70500,14600,23450,19500,40200,973000,11900,10550,77500,116301,35650,8036,24550,6270,8910,4570,12555,20000,54600,8390,106000,12300,66600,40750,179500,67900,23600,12000,61600,81500,153654,19100,1243000,NA,14150,9200,108500,NA,37700,30800,NA,16000,65300,9290,2510,192100,75780,72600,222500,123000,15450,31350,106000,22850,12578,NA,104500,33000,17450,305000,NA,25050,5120,86000,93900,32300,7120,8420,91689,22500,NA,8990,7600,40700,22450,NA,883,5140,15700,22450,26100,24000,38000,18050,19500,295500,17103,65600,NA,31950,46000,13733,39362,NA,77100,6170,35100,39300,12000,17450,40350,2200,130000,41300,28350,6100,5600,33050,27288,47850,9724,41300,NA,29150,9160,12244,72000,61400,67000,51900,101000,127500,25850,14250,33350,43300,19350,6656,9180,3415,21900,1325,12600,2910,24200,7050,4250,59200,51400,71510,37350,67100,27550,54800,NA,4675,16832,86800,32150,40680,84500,NA,10525,11000,47850,37700,18500,35138,969,61200,20439,33300,8580,12450,44850,53077,14700,32400,51900,21250,NA,8446,9400,84600,30750,2786,16800,4975,NA,112500,10250,40877,43700,24475,62947,5990,26000,14150,22689,57900,10100,15000,NA,53100,622,31450,9112,82299,80900,NA,39300,8000,69391,60000,20349,12750,84200,33950,35951,1750,31100,NA,19450,45600,14000,NA,20050,3452,13000,2975,24950,19800,87500,28350,36650,4440,26300,16950,27950,NA,30000,568000,12900,10650,NA,12500,7659,NA,51300,NA,351500,59000,5584,4615,8810,NA,13893,33550,15600,26528,6980,103000,16200,29950,44850,40500,7450,6430,2825,4665,55800,3775,123500,16550,59900,78800,4165,NA,13650,85600,17100,27450,10300,9420,14150,63000,16150,84400,2015,37148,2650,4000,34350,1900,21629,26689,55367,35532,4565,70100,5340,12350,20600,NA,16000,1950,27250,5180,6070,10750,NA,6900,NA,10900,21419,18450,31800,4540,20900,NA,4750,45000,38153,7900,23850,7820,19450,689000,NA,40650,46000,82000,9610,12600,2955,11300,9240,17350,18250,10450,8045,1097,37350,10100,56100,37950,27000,5494,16750,59200,16740,NA,7280,39600,48450,30400,13450,2750,10150,5130,135000,7140,36100,2980,25200,NA,26600,2195,25450,NA,12300,29400,25800,45050,4760,NA,11650,4310,51400,23650,26850,NA,68100,216500,17600,13400,28500,35850,55700,8940,NA,10250,10800,22500,14400,9840,14400,24950,6154,NA,60500,51400,NA,1345,NA,169000,108500,10100,5325,10080,16450,116500,14400,11750,8500,9630,3655,21600,13950,11500,2750,21850,14200,NA,13700,17750,20900,15600,12100,7612,8110,11750,3350,6930,12342,4954,4650,3455,2295,7510,17475,8420,78484,31000,32000,5550,NA,6790,2190,1815,14500,3185,2370,9870,46500,125000,5250,6470,1210,NA,89300,119000,16100,32416,14750,1030,43000,11250,30150,5820,63000,NA,3774,NA,11498,21867,4725,6830,11250,17045,NA,10600,22500,93678,2785,NA,9770,12807,5880,36000,18050,27150,30700,11250,929,3515,10500,15000,7760,7828,28600,5882,13150,9880,NA,6590,14100,2065,9310,14150,6010,14800,19200,8150,2590,21700,2916,24250,5897,5890,5970,7530,947,NA,37313,31400,6750,NA,NA,5650,5300,27550,NA,6700,9040,9120,26000,42450,13150,9660,NA,15300,1730,22600,8460,NA,33500,17950,4700,1240,32500,3350,19851,17273,13050,10485,160000,NA,5331,4490,9100,50242,NA,2228,9520,3430,5460,42500,17692,8257,22167,27100,23000,18150,54800,621,6960,4385,13768,4135,6120,5700,556,NA,NA,2240,18650,NA,13050,6560,40000,11200,8520,22450,6670,NA,15000,3110,16392,5060,20450,12300,8050,1150,11627,5310,NA,15400,17700,6980,8800,14000,15950,13000,6480,11900,4822,16450,12550,47700,16450,12400,16200,4415,3850,9580,6070,20050,11900,17050,2580,1785,23100,9190,16855,11250,NA,6270,10450,3010,5180,1075,3845,23689,4835,15268,16700,7700,NA,37600,57400,139000,5820,5680,11700,2580,6250,2320,5550,1270,37500,6300,5310,107500,13750,18200,3455,8050,10500,54700,1955,14650,70600,NA,3660,7600,2080,981,6370,6420,12550,46750,69500,4360,NA,10196,10350,3550,6960,687,5200,2755,16950,11750,7940,NA,12800,5280,8660,5700,11650,377,8000,2800,19500,70762,21550,12500,NA,21641,5850,3720,2645,41200,1444,13700,14300,NA,7390,4720,2155,6620,12450,18900,14850,8950,17200,NA,4200,NA,14800,5580,22350,2970,NA,1500,3436,14600,72600,29000,1325,10200,14900,10250,7567,3990,1425,13250,3890,1020,3435,286500,NA,10750,5420,7150,12450,NA,1603,5370,5670,37700,NA,10365,7800,1160,NA,11650,2720,13700,14150,2670,9280,8213,737,79400,27000,2027,15000,12900,15000,37550,3870,5780,4790,2465,13000,15900,3900,3805,2380,11019,13450,7280,14400,6150,11300,4020,2560,3650,NA,2055,2945,3075,15650,13140,1155,4600,1060,NA,23900,22800,4010,1540,8110,30000,1445,NA,11542,391,13600,33900,4665,16450,NA,34450,8330,16350,18900,7075,11950,7510,1450,4008,32150,847,7800,7700,6462,16100,14346,3005,3440,44650,872,3115,112500,806,10950,4965,10700,8310,17300,6530,1315,NA,8600,15200,3895,6300,7380,15000,7960,32800,8190,7740,1080,6710,1290,4691,2985,1130,13050,18000,3345,14350,15400,2415,3660,4712,21700,3305,3550,1490,8310,18650,6060,11800,3015,17200,4583,6727,18100,3575,15100,NA,12750,6420,14700,NA,14750,1580,8510,22432,13850,9590,3065,2635,22100,4055,2165,2030,21400,10447,4550,8680,29400,6560,8661,5390,3765,1440,4110,4020,10650,3915,1970,79000,NA,11400,34192,2960,6560,3900,NA,2000,16000,12100,6790,NA,2120,694,3950,58000,2030,10810,24300,8340,8310,1665,3750,7960,1115,6080,13950,30700,4280,3800,13601,5680,8350,1280,7610,48750,3275,4622,NA,5942,1280,6590,6810,17400,8470,2765,10000,4365,12000,NA,3570,14100,5347,NA,31850,7300,NA,2560,1365,5240,7770,2600,13450,4905,8030,3030,6990,4200,1545,3500,10750,4430,216,3040,4500,913,1140,7300,18750,NA,7460,2340,5990,1446,3080,52400,7751,2100,2645,19650,4020,3290,5740,NA,2200,2480,10200,NA,4180,4890,2865,10894,10700,1425,8780,9160,7233,5400,3745,3580,10800,5910,7850,9680,1943,17400,2565,4870,2850,2075,3315,5050,3770,14150,25100,3065,13100,10203,4795,NA,3029,88400,2194,1037,7650,4850,3590,8950,2410,21050,4150,5620,5200,NA,10900,4525,16800,2990,3915,7240,6590,NA,4810,15300,10900,6353,615,14250,2100,3110,1690,14050,13750,4826,3065,6460,6530,1978,3825,9130,6850,2200,1830,20050,2460,5300,4420,2210,NA,5220,1365,6900,2725,2970,135500,2140,3010,234000,9249,1275,6940,2360,4285,NA,4110,17800,6435,4590,3875,1660,5990,1265,7530,2655,878,1885,23573,3260,2780,11750,3278,9920,8370,4845,7200,11150,1640,23400,2690,3210,8720,NA,7608,NA,2635,6010,1755,6602,65000,2220,8270,4610,45250,10700,2110,4900,13250,7975,12150,6103,10750,3233,18350,5880,12249,7060,702,9370,9050,10100,1300,22950,NA,3325,8500,NA,4476,11250,4465,697,938,2620,20200,2160,4020,12150,1695,1610,20500,3570,12850,3800,1985,2290,1545,3796,966,11221,25950,2090,1315,34134,10800,9010,6590,39600,11200,14000,1158,3318,13000,9120,5700,NA,8790,7760,587,4810,16500,13250,NA,4995,1285,NA,3375,7240,3025,5950,4340,52200,3425,NA,NA,5810,5150,7566,4060,1860,1230,2570,2765,3070,2375,1130,1597,5290,5350,9670,1890,2375,4290,6190,4255,NA,4760,14400,10900,10200,14150,2005,NA,6940,3945,2115,9360,2735,6150,2965,3025,5260,2995,8870,5870,8240,11950,11450,1840,4060,8460,3440,2951,12600,1950,NA,5730,2065,4100,3785,2785,10150,2435,25000,5810,3245,3425,2500,6870,1580,1800,11000,2330,5167,1220,7115,12800,2212,6350,7580,4621,1240,6000,6860,NA,796,5000,12700,4545,5650,10250,3730,5540,4250,3705,100500,1685,252,9960,NA,1785,NA,2481,1765,4420,9120,2910,4400,2225,2190,6161,3790,13300,6810,683,8032,3330,73300,3785,1860,13100,3995,4180,13450,9400,6490,3831,1475,2670,3637,2070,6872,11500,NA,4510,4935,NA,2015,289,1205,2300,1578,891,4500,NA,4600,6310,3885,7425,43419,2760,5710,12350,5270,9070,17050,4555,4874,1325,4420,6220,7680,2395,1048,849,4100,1660,2300,1905,3555,1865,4110,5170,2395,1785,NA,5610,1815,NA,77800,2890,2015,17550,12742,6370,4385,1385,2800,9260,1605,9610,6530,NA,9030,13200,2995,4420,9880,1400,8080,12300,3590,3626,11950,1155,3225,650,3780,4355,5560,NA,1865,5840,3380,318,3086,3970,1080,5800,1195,13100,1780,4400,2935,4535,4245,4215,1325,4735,4805,5450,3100,2405,NA,9300,6620,5950,19850,12850,1733,2367,1945,2735,3979,6060,4225,2400,4810,5370,1831,3380,4365,15471,2130,3700,6030,NA,1500,3780,660,10450,1355,2690,3735,966,7520,4106,10500,19867,5610,NA,8340,2148,941,2370,6640,823,11935,2350,5480,1960,3432,3560,2130,1995,2285,1475,7750,2747,8880,4801,7230,10100,7760,4020,4450,4015,7610,14850,3690,5380,707,2520,3325,NA,NA,6130,2590,NA,2575,3295,7334,4960,NA,3190,9850,3475,5050,1855,5010,867,2365,NA,5890,1976,2280,26910,15500,11800,6569,NA,4440,2552,590,2205,2625,2170,415,1545,4865,NA,6700,6670,2860,3779,8259,3165,4075,NA,3665,3675,NA,NA,3725,2140,2910,3250,3174,3890,1370,4335,8150,2035,1902,3270,22600,1785,4570,3310,5110,12700,1385,1665,3640,12200,4170,7450,3200,6200,1919,10150,4705,NA,3940,4485,4875,3120,4000,13400,8050,4155,8240,2296,6956,4680,1075,1690,2111,1185,NA,16400,11100,4135,2096,3860,1290,4460,818,3406,1590,4555,1095,2700,695,4470,6750,NA,4480,NA,4395,3670,7250,2700,8260,3607,1090,2605,2395,2078,NA,4315,804,2275,2666,3700,NA,6700,3765,NA,5763,9130,2365,6764,4720,6700,5600,7700,5880,26000,NA,5200,4697,4366,4800,11383,4390,1320,1370,3955,4950,626,8770,2735,10100,1730,845,3090,4095,2671,2370,5200,1323,4000,2900,3485,2630,NA,2210,2110,2295,5740,4015,2060,1806,9000,2230,1726,24250,2025,1520,2880,5130,3140,2360,1085,3955,1355,NA,7760,6870,4930,6360,2785,666,3740,6200,1075,NA,7070,10000,8937,5446,3720,5800,3844,1197,775,2672,4130,NA,18100,NA,2200,6760,5170,6620,6410,1033,4510,996,2410,NA,7800,3822,5890,4335,4670,1865,3560,7540,4755,1035,13200,NA,NA,3945,3730,5530,1880,3005,7160,15300,1520,4773,4300,6730,7082,7280,3125,11900,968,12349,17895,3275,1490,1115,2260,1360,1615,4025,22050,12850,1382,3035,5040,NA,5120,2085,8600,1995,2905,2855,2585,5943,2359,6160,4055,2080,9210,60300,3125,10200,3980,4430,683,5320,5550,4540,4285,NA,9750,5350,6110,20750,4475,2278,3660,5530,740,4250,3675,7000,804,5450,789,1930,2430,7430,2087,2585,3325,5990,1825,25700,5100,7800,5990,4775,574,57532,9410,6640,1715,918,5760,3625,3300,757,1183,3185,14800,2030,1862,4601,3643,886,2080,30200,14000,23550,1375,8225,2360,10050,6730,2735,6470,5810,1490,6350,3800,938,1705,9091,2525,617,93200,4575,4577,NA,766,1960,2795,3407,3550,3030,5400,1730,4325,3225,21300,1540,3125,2445,3445,4925,3860,3270,4043,3510,3050,1360,NA,4250,2670,6380,2746,5030,576,3720,3542,2715,8110,2040,3029,2075,3833,1224,735,22100,3490,3830,893,3690,2340,4580,73389,10300,1730,4050,8690,5700,3171,6969,8070,4830,8010 +"2018-03-06",47020,82400,449000,159426,387500,347204,157000,179500,129000,1070000,219500,232000,348500,62300,44650,132500,387000,31950,34000,239500,295500,98200,85800,119500,106000,111635,278000,92100,204500,278000,47850,144000,491500,123000,139000,446500,NA,27650,12650,12300,84600,28700,16250,126708,28550,143000,9330,445000,107000,35700,66200,322500,43700,38150,20000,7510,79500,48100,93200,81500,461558,297500,126000,61900,191459,39350,51300,57400,132500,14250,30950,161500,33250,32150,203500,4160,57300,338500,16200,67000,216000,72400,49100,49150,241700,32400,26100,4650,152289,19860,18450,88100,5790,84480,9978,34750,28500,21100,86500,39450,10650,695000,38000,19600,90000,NA,305000,27300,167600,5470,22200,35750,39350,57200,36850,582000,154500,307281,57400,40500,42200,85300,71903,573593,15000,19100,101500,75300,185932,214500,84028,27750,54144,36100,91500,5870,34953,54900,47300,91600,60000,60600,41250,32650,NA,159400,27850,18900,6530,72200,153000,4355,NA,179000,15850,17677,14600,4720,80000,73300,14800,23450,19450,43000,981000,11850,10650,78100,117209,36000,8084,25650,6290,8960,4675,12555,21400,55500,8510,107000,12250,71300,41200,179000,68300,23500,11650,65200,86000,155258,19550,1253000,NA,14250,9490,108900,NA,37600,30700,NA,15800,66100,9260,2600,200200,76647,73700,224500,123000,15950,31950,105000,23450,12578,NA,105000,32333,18000,301500,NA,25000,5240,86400,94900,33250,7140,8550,92081,22700,NA,9250,8010,41700,22450,NA,909,5120,15450,23350,28000,24000,38750,18100,19450,298000,17581,65900,NA,33550,47200,13667,39934,NA,78400,6390,39000,41350,12150,17650,41200,2105,131500,41700,28350,6120,5960,33600,27474,47800,9875,41250,NA,30100,9060,12784,72700,60300,67200,53900,105500,126000,26650,14750,35400,43350,20050,6761,9290,3430,21800,1375,12750,2915,24200,7130,4480,58500,52300,70840,38850,69300,27700,58800,NA,4900,17589,88000,33950,40660,85200,NA,10550,11100,47650,38200,18950,35711,972,59100,21083,33550,8700,12150,46900,55950,14600,32550,54100,21850,NA,8290,10600,83900,31350,2786,17800,5000,NA,110500,10050,40948,42950,25850,64465,5990,26150,14850,21983,59200,10100,14800,NA,52900,625,32750,9112,88070,81200,NA,40200,8020,70052,60100,21176,12100,84900,34800,37573,1750,31800,NA,19950,46550,14500,NA,20750,3468,13150,3120,25450,19900,87500,28200,36000,4430,26700,17650,29400,NA,29200,598000,12700,10800,NA,12250,7697,NA,51700,NA,345500,59900,5576,4650,8750,NA,13893,33800,15450,26599,6900,105000,16625,29850,45100,40500,7590,7020,2925,4740,57100,3625,120500,17350,59800,80000,4410,NA,13650,85900,17550,28700,10150,9450,14700,63000,16700,84500,2000,36585,2640,4175,34750,1910,21948,26689,57731,35605,4825,70900,5440,12600,20900,NA,16150,1910,28200,5270,6130,10800,NA,6940,NA,11150,21372,18900,33000,4375,21450,NA,4870,45450,39240,7970,24050,7910,19650,694000,NA,41500,44900,84000,9950,13100,2950,11600,9300,17600,19400,10650,8771,1139,37300,10450,56200,38100,28050,5444,16600,58500,16116,NA,7250,41650,50000,31200,13550,2810,10500,5130,134500,7300,39450,2920,24800,NA,28000,2210,25550,NA,11950,30200,27700,44850,4795,NA,12350,4470,51400,24950,25950,NA,68000,218500,17800,13400,29000,36200,55800,9180,NA,10650,11150,22850,15050,9940,14200,25600,6325,NA,59400,51800,NA,1370,NA,169500,108000,10100,5375,10080,16900,116500,14450,11850,9010,9710,3615,21700,14450,12200,2780,21950,14350,NA,14150,17400,20950,15550,12850,7562,8020,12300,3460,7000,12203,5036,4695,3485,2260,7400,17225,8400,77856,31000,32900,5530,NA,6710,2250,1820,15600,3265,2340,9840,46450,124000,5730,6500,1245,NA,90600,117500,17500,32114,15100,1035,42950,11350,31000,5870,64300,NA,3884,NA,11573,24068,4755,6930,11550,17227,NA,11300,22500,94150,2865,NA,9880,13068,6050,37900,18000,27400,30500,11350,965,3650,10750,15350,7910,7780,29050,5738,13400,9940,NA,6742,14150,2085,9390,14450,6070,15300,19300,8250,2625,23950,2912,24400,5771,6090,5990,7520,945,NA,38438,31300,6870,NA,NA,5480,5320,29150,NA,6810,9500,9130,26000,42750,13750,9800,NA,15200,1795,22600,8990,NA,35250,17700,4800,1185,33600,3335,19917,17420,13100,10535,159500,NA,5331,4490,9110,50145,NA,2234,9720,3405,5420,43200,17783,8282,22405,27050,23750,18000,53500,638,7190,4375,13849,4130,6150,5820,548,NA,NA,2150,18900,NA,13050,6720,40600,11300,8700,23950,6830,NA,15100,3120,16533,5130,20900,12650,8120,1150,11722,5460,NA,15250,18000,6970,8850,14350,16200,13150,6510,11950,4837,16950,13450,50800,16750,12500,16300,4420,3890,9850,6030,20600,12650,17450,2620,1795,24300,9350,17233,11000,NA,6630,10600,3175,5150,1100,3965,23816,4940,15758,17100,7810,NA,38500,57000,139900,5800,5650,11650,2590,6460,2385,5520,1245,37850,6610,5310,106500,14050,18900,3540,8140,10650,54400,1495,14650,72500,NA,3650,7740,2135,961,6520,6370,12500,48150,69400,4420,NA,10441,10350,3580,7120,680,5240,2790,16900,11800,8000,NA,13000,5470,8800,5750,12100,374,8010,2790,19900,70677,22000,12500,NA,21824,5870,3700,2545,42000,1486,14250,14150,NA,7360,4785,2195,6700,12450,18950,14850,8970,16900,NA,4200,NA,14800,5550,23400,3000,NA,1505,3261,14650,72500,29000,1375,10250,14850,10200,7533,4035,1425,13350,3945,1020,3530,286000,NA,10350,5510,7140,12400,NA,1603,5520,5700,38300,NA,10325,7575,1240,NA,12050,2770,13800,14150,2700,9350,8349,744,79200,28000,1999,15000,12900,15250,37450,3855,5780,5010,2975,13100,15950,4315,3763,2395,10918,13100,7490,14500,6120,11100,3955,2540,3675,NA,2024,3045,2970,15550,13529,1175,4635,1105,NA,25150,22900,4010,1550,8110,30150,1460,NA,11704,393,13700,33650,4605,17300,NA,34100,8300,16350,19450,7225,12150,7850,1450,4008,31850,834,7990,7730,6414,16750,18650,3099,3460,45300,871,3115,112000,794,11200,4965,10650,8150,17200,6680,1315,NA,8730,15200,2990,6410,7420,15350,8070,32800,8160,7740,1085,6830,1295,4973,2875,1110,13900,18150,3290,14000,15450,2670,3635,4730,21750,3320,3550,1515,8230,18600,5960,13200,3200,17150,4773,6777,18500,3610,15200,NA,13000,6790,14600,NA,14600,1700,8130,22796,14500,9580,3195,2730,22100,4090,2175,2040,22350,11221,4595,9230,30850,6610,8653,5530,3790,1445,4155,4060,10650,3905,2055,80000,NA,11400,34112,2955,6730,3925,NA,2010,16150,12400,6810,NA,2120,715,3970,59900,2035,10612,25850,8950,8420,1675,3925,7960,1115,6070,13950,30700,4300,3730,13693,6050,8510,1325,7870,49000,3265,4693,NA,6158,1330,6610,6990,18650,8700,2795,9980,4340,12150,NA,3590,13850,5360,NA,32000,7240,NA,2510,1365,5330,7790,2595,13450,4915,8080,3110,7200,4200,1555,3564,10825,4445,217,3115,4500,916,1170,7340,19000,NA,7500,2334,6150,1430,3670,52300,8052,2155,2625,20300,4110,3460,5840,NA,2230,2545,10200,NA,4190,5080,2900,10853,10550,1425,8700,9190,7272,5450,3680,3615,11500,5860,7900,9770,1946,17850,2550,4975,2880,2140,3290,4995,3755,14300,25000,3095,13250,10596,4975,NA,3044,88000,2199,1037,7630,4840,3630,9040,2370,21450,4185,5570,5200,NA,11300,4610,17450,3045,3755,7250,6800,NA,4935,15700,11000,6425,613,14250,2130,3100,1832,15000,13900,4693,3085,6530,6630,2078,3855,9100,6880,2205,1835,21050,2600,5620,4775,2215,NA,5040,1390,6880,2700,3010,135500,2170,2940,232000,9502,1250,7060,2210,4295,NA,4130,18150,6395,4610,3940,1700,6100,1295,7470,2840,878,1910,23531,3385,2755,11750,3358,10150,8590,4450,7250,11450,1655,23050,2690,3195,8520,NA,6937,NA,2645,6490,1785,6612,65300,2220,8200,4760,44050,10550,2055,4925,13350,7900,12350,6166,10850,3233,19200,5840,12439,7080,702,9170,9140,10100,1335,23050,NA,3300,8600,NA,4570,10950,4635,715,935,2620,21350,2035,4045,12200,1725,1595,19400,3635,13100,3800,2080,2295,1600,3854,962,11666,26500,2070,1275,35046,10700,9500,6560,38400,11600,14100,1150,2862,13000,9250,5730,NA,8840,7870,582,4895,16600,13450,NA,5000,1295,NA,3375,7230,3070,6160,4455,52400,3225,NA,NA,5880,5150,7509,4010,1900,1215,2600,2735,3085,2420,1130,1530,5330,5450,9650,1850,2380,4290,6230,4285,NA,5150,14650,10600,10300,14350,1980,NA,7130,3950,2170,9360,2740,6080,2975,3015,5290,2995,8860,6030,8250,11900,11750,1815,4080,8480,3470,3011,13000,1960,NA,5710,2045,4100,3790,2890,10150,2460,25150,5850,3225,3420,2175,6590,1576,1805,10800,2395,5180,1185,7115,13700,2175,6300,7510,4369,1215,6080,6880,NA,795,5060,12300,4565,5710,10350,3730,5560,4675,3725,99400,1680,253,9930,NA,1835,NA,2493,1540,4435,9260,2920,4500,2225,2145,6175,3695,13750,6810,677,7915,3470,74500,3605,1870,13050,3870,4245,13550,9530,6480,3893,1505,2770,3702,2060,7005,11500,NA,4735,4910,NA,2065,291,1230,2260,1602,919,4505,NA,4745,6420,3950,7400,43419,2785,6100,12500,5360,8970,17150,4555,4962,1340,4420,6360,7760,2400,1082,849,3800,1705,2280,1965,3550,1845,4145,4965,2610,1825,NA,5670,1845,NA,76300,2970,2015,17500,12842,6390,3130,1375,2800,9520,1605,9500,6570,NA,9050,12700,3030,4450,10100,1500,8150,12150,3590,3724,12100,1145,3332,664,4165,4310,5680,NA,1889,5830,3355,334,3086,3845,1060,5780,1140,13200,1790,5720,2895,4550,4185,4260,1340,4335,4700,5500,3295,2405,NA,9340,6620,6180,20500,13100,1755,2372,2055,2770,4084,6140,4270,2400,4780,5510,1846,3405,4430,16039,2150,4490,6055,NA,1510,3620,648,10950,1355,2720,3795,966,7420,4106,10450,19696,5780,NA,8430,2148,940,2410,6719,810,12185,2355,5420,1970,3538,3530,2060,1980,2360,1460,7750,2872,9280,4657,7220,10300,7610,4040,4625,3990,7670,15000,3879,5260,700,2580,2860,NA,NA,6570,2670,NA,2620,3260,7570,5000,NA,3150,9980,3520,5120,1950,5000,883,2450,NA,5980,2010,2280,26580,15500,11850,6626,NA,4540,2647,591,2275,2630,2255,407,1550,3565,NA,6750,6670,2840,3839,8521,3218,3955,NA,3720,3675,NA,NA,3725,2165,2920,3220,3335,3990,1370,4315,8260,2200,1888,3330,22250,1775,4630,3330,5160,12750,1385,1690,3660,12100,4315,7350,3140,5980,1947,9950,4700,NA,3895,4595,4990,3185,4045,13050,8110,4295,8560,2309,7024,4650,1085,1675,2077,1195,NA,16500,10500,3925,2096,3820,1360,4490,817,3409,1610,4720,1100,2700,672,4470,6860,NA,4480,NA,4400,3740,7090,2680,8310,3674,1125,2665,1915,2073,NA,4295,805,2235,2630,3720,NA,6700,3840,NA,5805,9390,2375,6970,4715,6840,5600,8200,5880,26250,NA,5300,4662,4418,4780,11733,4105,1360,1375,3955,5000,612,8930,2805,10100,1748,760,3045,4120,2693,2365,5290,1332,4120,2860,3320,2655,NA,2190,2090,2440,5530,4075,2090,1810,9110,2230,2243,24400,2030,1540,2860,5200,3200,2380,1080,3935,1320,NA,7720,6850,4970,6430,2915,666,3770,6190,1115,NA,7050,10000,8937,5214,3720,6020,3898,1126,580,2681,4060,NA,18100,NA,2305,7040,5250,6630,6530,1030,4465,1045,2416,NA,7940,3782,5890,4662,4695,1870,3615,7150,4775,1080,13200,NA,NA,3840,3610,5540,1900,3130,6930,15000,1545,4676,4380,6340,7082,7050,3085,12500,994,12349,19613,3340,1410,1445,2275,1485,1665,3895,22100,13000,1406,3090,5190,NA,5100,2250,8560,2030,2995,2915,2665,5806,2402,6310,4045,2100,9270,60500,3155,10250,4240,4465,667,5430,5370,4830,4360,NA,9390,5610,6110,20900,4475,2237,3515,5580,736,4310,3765,7060,815,5470,799,2130,2460,7420,2226,2540,3361,6010,1828,25600,5170,7990,6010,4905,561,60042,9530,6690,1740,923,5750,3595,3290,748,1156,3125,14600,2060,1902,4649,3661,910,2130,30500,13950,24000,1405,8550,2405,10300,6860,2800,6400,5760,1450,6360,3900,940,1740,9242,2515,626,91000,4635,4457,NA,738,1985,3265,3389,3550,3145,5340,1730,4280,3250,21250,1475,3100,2455,3490,4860,3870,3355,4073,3420,3035,1360,NA,4375,2695,6140,2612,5020,576,3490,3216,2525,8080,2050,3076,2053,3744,1242,704,22050,3515,3850,891,3685,2370,4580,74494,10500,2030,3825,9990,5710,3174,6578,7810,5030,8000 +"2018-03-07",48620,82700,448000,159226,385000,304976,152500,178000,128500,1080000,214500,232000,347500,61500,44550,129500,387500,31650,33100,236500,293500,97600,85800,118000,107000,98358,282500,91600,203500,276500,46100,142000,507000,122500,137000,445000,NA,27450,12300,11600,84500,28750,16100,128204,27650,143000,9200,432500,106500,35850,66000,322500,42500,38750,19800,7620,78000,48550,92200,80600,454813,293000,124000,60900,188253,38850,50800,55400,127000,14000,30800,157000,33600,31600,199000,4060,58200,331000,16050,66900,212500,70200,47900,48200,234000,32450,26350,4550,151346,19880,18850,87600,5570,81393,9858,34050,28000,20900,88800,38550,10450,691000,37600,19300,90000,NA,307000,27200,164300,5330,21900,34950,41700,62600,35550,578900,155500,303769,57900,40800,41700,83000,71015,615240,15050,19450,98600,71800,175721,209500,76693,27950,53392,35950,86000,5890,34517,54100,45800,92700,58200,59900,40500,31600,NA,160000,27050,18150,6230,75400,154000,4390,NA,176500,15800,17162,14300,4330,81900,71500,15350,23200,19100,42950,987000,11900,10500,77100,113120,38000,8197,25000,6280,8960,4715,12425,19950,53600,8380,104500,12300,69300,41100,174500,67000,22750,12000,64000,85700,152552,19450,1212000,NA,14150,9420,104300,NA,37400,30500,NA,14550,66300,8790,2575,199700,75150,73000,221000,121000,15750,31450,104000,22950,12940,NA,106000,32633,17900,305000,NA,24850,5300,83700,94400,32400,7030,8430,92081,22400,NA,9200,7960,40500,22100,NA,881,5070,15200,22700,26300,23850,36700,16900,18750,294000,17342,65500,NA,32900,46800,13700,39219,NA,75600,6110,38000,40300,11900,17550,40400,2040,128500,40450,27450,6080,6230,33500,27288,45150,9484,39950,NA,29800,9010,13185,71500,59600,66400,52600,104500,126000,26100,14550,35000,42050,19150,6580,9460,3390,21450,1380,12600,2900,23950,6990,4415,58200,52600,66660,38050,67800,27300,57000,NA,4790,17451,85100,32850,40820,82600,NA,10550,10500,47500,37500,19200,38146,990,59800,20969,33100,8660,11800,45900,55093,14550,31650,52200,21200,NA,7860,10300,82600,30600,2786,17450,5090,NA,105000,10050,39019,42100,24925,63568,5880,26200,14750,22689,58400,9800,14600,NA,53500,630,32450,9157,88321,79100,NA,39650,7970,67878,59800,20625,11200,82800,34400,36846,1795,31500,NA,19600,45550,14000,NA,20400,3406,12700,3110,25150,20200,88800,27550,35950,4305,26800,17550,29150,NA,29950,594000,12600,10600,NA,12300,7544,NA,49400,NA,337500,57000,5576,4630,8330,NA,13893,33650,15100,25817,7040,104500,16400,28200,44350,39800,7540,7080,2900,4700,53400,3700,120500,16150,57900,77300,4230,NA,13800,83800,17000,28100,10250,9160,14300,61400,16100,84600,1940,36628,2570,4125,34650,2125,21447,26061,56731,35972,4665,70300,5260,12350,21150,NA,16250,1905,27400,5100,5940,10750,NA,6940,NA,10750,20806,18850,32050,4300,20550,NA,4895,45300,38957,7840,23350,7540,19500,680000,NA,41100,44450,84300,9650,12900,2890,11400,9330,17850,19650,10650,8299,1125,37300,10300,56200,38050,27700,5370,16700,58600,15892,NA,7100,40650,49050,30450,13100,2770,10400,5040,135000,7260,39500,2945,23900,NA,28050,2140,24875,NA,11450,30000,27750,45000,4780,NA,12050,4670,51200,24600,25950,NA,68700,215500,17550,12800,28600,36050,57000,8960,NA,10500,10750,22050,14550,9870,14250,25450,6202,NA,59200,50600,NA,1320,NA,170000,106000,10050,5225,9739,16400,114500,14400,11600,8850,9720,3480,21850,14300,12100,2650,21900,14100,NA,14100,17000,20950,15550,12250,7394,7770,12100,3415,6930,11697,4854,4685,3370,2275,7460,16175,8390,75345,30950,32400,5300,NA,6890,2160,1800,15550,3245,2390,9950,48100,122500,5600,6320,1210,NA,89400,115000,17700,31762,15050,1020,43100,11450,30700,6180,63700,NA,3769,NA,11398,23225,4610,6700,11500,16500,NA,11100,20000,87835,2770,NA,10050,13068,6050,36150,17400,27350,30500,11400,965,3635,10750,15100,7310,7770,29650,5449,13300,9870,NA,6641,14350,2030,9250,14300,6060,15150,19250,8040,2550,23550,2892,24150,5547,6000,6070,7450,919,NA,38438,30950,6890,NA,NA,4940,5370,28300,NA,6820,9570,8950,25850,42300,14500,9720,NA,15000,1685,22600,8460,NA,33500,17100,4625,1150,33350,3260,18316,17027,13050,10036,154000,NA,5467,4425,8900,50145,NA,2234,9430,3270,5470,43400,17419,8055,22882,27300,23550,17800,50800,623,7040,4380,13808,4190,6080,5700,548,NA,NA,2015,18350,NA,12500,6780,36800,11250,8560,24250,6770,NA,14950,3120,16533,5030,20700,12400,8010,1250,11391,5300,NA,15200,17350,6860,8630,14000,16000,13150,6510,11900,4832,16650,13000,49150,16200,12550,16550,4220,3780,9340,6530,20800,12300,17450,2580,1765,23750,9170,16955,11000,NA,6450,10200,3085,5120,1140,3930,22757,4880,15660,17150,7740,NA,38250,58500,143700,5790,5740,11650,2495,6170,2385,5530,1240,36800,6070,5350,106500,13900,18750,3550,8000,10350,53200,1470,14500,70800,NA,3550,7760,2185,924,6520,6250,12150,52150,67900,4410,NA,10359,10150,3405,6910,676,5270,2785,16500,11800,7970,NA,12750,5350,8570,6500,11500,465,7910,2780,19600,69995,21350,12450,NA,21595,5860,3680,3100,41100,1506,14150,14250,NA,7300,4645,2160,6820,12300,18900,14800,8620,16750,NA,4200,NA,14800,5570,24200,3025,NA,1495,3612,14600,71500,29000,1365,9910,14450,10200,7267,4035,1420,13200,4030,1015,3455,286000,NA,9990,5300,7140,12100,NA,1552,5430,5590,38000,NA,10168,7653,1365,NA,11850,2725,13750,14100,2580,9250,8311,728,79100,27250,1953,15000,12800,15300,39250,3875,5710,5260,3035,13000,15650,4380,3744,2370,10985,12350,7320,14050,6100,11000,4290,2490,3670,NA,2016,3050,2910,15500,13578,1175,4510,1110,NA,24700,23000,4000,1555,8020,29950,1390,NA,13000,394,13600,33750,4715,16525,NA,33800,8300,16350,18700,6875,12100,7800,1425,3603,30850,954,7860,7690,6414,15600,19320,3068,3330,44450,873,3120,113000,817,10750,4980,10400,8200,15750,6350,1315,NA,8350,15300,2990,6280,7410,15250,8060,33400,7950,7970,1045,6780,1290,4701,2875,1105,14250,18450,3335,13850,15000,2500,3645,4886,20100,3320,3460,1485,8120,18700,5930,12500,3150,17000,4763,6688,18200,3620,14900,NA,12400,6640,14600,NA,14250,1700,7990,22905,14300,9460,3140,2950,22800,4055,2190,1995,22400,11173,4585,9000,30150,6460,8531,5430,3770,1375,4080,4095,10750,3895,2245,79000,NA,11450,34192,2865,6810,3850,NA,1990,16050,12150,6800,NA,2126,715,3965,59400,2040,10750,22250,8760,8150,1565,3855,7960,1095,5960,11900,31100,4105,3750,13601,5920,8630,1380,7820,48750,3455,4640,NA,5873,1290,6620,6900,17800,8300,2780,9980,4255,12000,NA,3685,13300,5413,NA,31800,7080,NA,2465,1365,5290,7670,2530,13150,4890,7970,3080,7100,4090,1525,3492,10900,4635,212,2920,4525,896,1125,7320,19100,NA,7340,2334,5780,1458,3000,53100,8023,2100,2635,20150,4020,3340,5840,NA,2210,2490,9720,NA,4240,5030,2785,10647,10700,1360,8730,9110,7272,5190,3635,3580,10900,5660,7670,9580,1972,17600,2510,4705,2910,2095,3330,4520,3495,14100,24000,3070,13100,10596,4800,NA,3044,88200,2199,1023,7630,4795,3696,9050,2440,21450,4155,5490,5190,NA,11050,5770,17700,3165,4030,7300,6940,NA,5100,15600,10400,6473,608,14550,2120,3065,1460,14550,14050,4601,3155,6610,6500,1989,3760,9220,6870,2130,1855,20900,2545,5790,4640,2225,NA,4695,1370,6780,2735,2975,135500,2140,2940,228500,9249,1260,9170,2205,4300,NA,4065,18050,6380,4530,3995,1695,6670,1265,7080,2895,950,1875,23197,3280,3280,11600,3278,9930,8230,4105,7210,11450,1600,22800,2715,3060,8790,NA,6912,NA,2620,6450,1735,6424,65300,2145,8020,4600,44000,10200,2150,5010,13500,7800,12450,6205,10700,3233,18300,5860,12439,7070,705,8900,9140,10000,1370,23900,NA,3265,8500,NA,4577,11650,4545,700,921,2680,20700,1915,4000,12150,1690,1570,19800,3580,12800,3490,1965,2225,1675,3867,973,11444,25500,2023,1245,34555,10500,9400,6610,38900,11300,14400,1180,3193,12900,9190,5790,NA,8890,7750,565,4750,16200,13450,NA,4970,1285,NA,3290,6990,3080,6040,4400,52400,3220,NA,NA,5770,5090,7471,3880,1950,1220,2455,2705,2815,2465,1100,1517,5250,5575,9000,1790,2140,4290,6270,4370,NA,4845,14800,10150,10050,14100,1937,NA,7360,3945,2125,9450,2745,6130,2910,3010,5400,3070,8850,5640,8200,12400,11550,1810,4045,8480,3405,2961,12400,1940,NA,5660,2055,3950,3660,3095,10100,2415,25250,5900,3210,3420,2560,6010,1562,1790,10800,2350,5160,1305,7054,14200,2827,6210,7430,4062,1200,6070,7600,NA,785,5100,11700,4525,5550,9950,3769,5400,4910,3725,98000,1695,254,9850,NA,1800,NA,2469,1500,4350,9080,2910,4425,2145,2036,6175,3660,13700,6880,630,7886,3255,74000,3590,1855,12750,3875,4120,13250,9440,6360,3605,1510,2710,3502,2040,6805,11300,NA,4685,4675,NA,2045,295,1205,2255,1574,886,4490,NA,4690,6230,3855,7400,43574,2695,6470,12750,5290,8870,15300,4640,4602,1315,4360,5990,7680,2355,1407,840,3500,1710,2290,1870,3490,1815,4060,4890,2600,1770,NA,5650,1845,NA,76600,2885,1950,17550,12909,6250,3255,1365,2800,9980,1570,9540,7180,NA,9120,12550,3025,4450,9820,1435,7970,12650,3590,3660,12100,1145,3293,663,3835,4255,5640,NA,1872,5830,3290,338,3086,3680,1045,5770,1220,13300,1680,5270,2720,4575,4350,4470,1290,4230,4670,5340,3275,2450,NA,9200,6600,5760,19900,12700,1759,2400,2035,2790,4004,6050,4025,2420,4815,5470,1831,3580,4355,15897,2155,4435,6055,NA,1490,3610,649,11000,1410,2600,3720,966,7210,4151,9910,18646,5740,NA,8360,2148,925,2380,6605,740,11851,2425,5580,1980,3550,3660,2035,1995,2245,1430,7600,2784,9160,4481,7010,9900,7420,4080,4670,3850,7630,14100,3808,6290,702,2515,2720,NA,NA,6430,2675,NA,2575,3260,7443,4980,NA,3170,9110,3715,5000,1940,5130,874,2500,NA,5920,2030,2280,27990,15450,11500,6397,NA,4460,2503,571,2125,2520,2230,403,1520,3450,NA,6700,6280,2835,3891,8400,3170,3780,NA,3815,3695,NA,NA,3730,2130,2865,3185,3437,3980,1370,4115,8120,2030,1879,3350,21800,1720,4610,3220,4925,12250,1385,1680,4755,11850,4285,7320,3050,5900,1867,12900,4665,NA,3880,4500,4900,3150,3810,13000,7950,4200,8280,2244,7949,4615,1050,1620,2031,1200,NA,14250,10200,3950,2075,3815,1350,4475,802,3395,1520,4600,1100,2705,663,4470,6800,NA,4470,NA,4320,3720,7250,2550,8070,3640,1075,2630,1860,2078,NA,4335,793,2410,2487,3670,NA,6670,3860,NA,5734,9320,2360,6867,4670,6530,5370,7500,5880,26100,NA,5230,4677,4247,4640,11708,4230,1320,1385,3910,4835,619,8780,2725,10100,1811,730,2995,4095,2688,2260,5200,1299,4195,2845,3440,2605,NA,2180,2020,2425,5500,4065,2010,1782,8940,2175,2226,24300,2000,1575,2825,5240,3173,2360,1050,3935,1320,NA,7550,6690,4990,6330,2880,658,3735,5950,1110,NA,7030,10000,8987,5149,3665,6010,3893,1068,593,2612,4210,NA,17650,NA,2260,6920,5200,6550,6520,1012,4525,1020,2428,NA,7750,3688,5890,4654,4550,1895,3895,7050,4745,1075,12950,NA,NA,3940,3730,5570,1905,3090,6740,15500,1575,4821,4250,6420,6867,9160,3125,12000,1285,12160,19835,3300,1560,1385,2105,1430,1605,4400,22800,13000,1382,3070,5120,NA,5120,2200,8800,2030,2860,2880,2615,5497,2369,6240,4105,2075,9150,57300,3165,9910,4080,4465,642,5400,5210,4875,4195,NA,9100,5100,6080,21000,4475,2209,3600,5410,704,4150,3800,7020,818,5430,801,2130,2495,7470,2212,2405,3361,5810,1803,24850,5030,7800,5640,4820,555,61779,9300,6660,1795,941,5980,3600,3280,746,1173,3265,14550,2085,1834,4643,3482,891,2185,28900,13800,24050,1490,8700,2495,10300,6810,2720,6490,5870,1550,6180,3820,956,1670,9182,2535,615,88900,4585,4236,NA,755,2110,3170,3126,3550,3150,5070,1725,4260,3155,20500,1420,3050,2468,3460,4690,3865,3415,3983,3385,3020,1385,NA,4480,2715,6070,2589,5230,571,3490,3057,2535,6800,2055,3017,1913,3964,1215,684,22050,2470,3800,890,3650,2385,4575,72376,11350,2200,3880,10050,5730,3215,6947,7060,5328,7900 +"2018-03-08",49200,83500,451000,160027,387000,332189,154500,182000,129500,1124000,218000,229500,358000,61800,44950,132000,388500,31650,33300,246000,296000,97000,87400,119000,107000,101630,289000,92400,202500,279000,47650,145000,5e+05,121000,144500,434000,NA,27700,12200,11800,86400,28950,16000,131197,28050,141500,9230,443000,112000,35900,65000,327000,43150,40250,20000,8290,77100,48600,92300,83200,454331,294000,122000,60900,191917,39250,52400,56200,128500,14200,31050,158500,33650,31950,211500,4000,59000,325000,16450,68300,214600,70900,47450,47050,234100,32700,26900,4445,153703,21200,19500,87200,5750,82744,9616,35350,29100,21100,91500,39150,10450,738000,37900,19700,91100,NA,309000,27250,163800,5420,22000,34750,43500,64100,35700,573500,154500,312109,58100,41650,41600,83100,71607,598297,14800,19600,102000,71500,184047,204000,81551,28550,54896,35750,87900,5910,34909,55900,45800,91400,58000,60900,41600,32200,NA,169900,27550,19800,6420,78500,156000,4275,NA,176500,15500,17236,15950,4540,80700,71300,15750,23250,19250,42900,1e+06,11850,10750,77300,116301,40000,8415,25900,6320,9020,4615,12814,19950,52900,8550,106000,12050,73800,40550,174000,67700,23050,12300,64300,85100,154055,19700,1254000,NA,14050,9490,107400,NA,36400,30550,NA,15000,66500,8870,2575,196300,77041,72800,225500,125000,16550,31300,105000,23150,13121,NA,109000,32033,18400,305000,NA,25050,5560,84900,94700,35150,7070,8480,91393,23500,NA,9380,7970,40900,21750,NA,882,5130,15250,22550,26900,23600,36250,16900,19000,289500,17676,65400,NA,34100,47250,13500,39553,NA,77700,6260,39150,43100,12000,17600,41600,2150,130000,41000,28300,6150,6000,34400,27474,45500,9724,39550,NA,29800,9110,13965,72200,60400,66900,52600,104000,128000,26150,14350,36650,41200,19550,6733,9550,3390,21800,1360,12350,2900,23600,7230,4375,57200,52800,69040,38600,69200,27050,60300,NA,4720,17314,84300,32350,40820,84300,NA,10550,10400,47200,38050,19250,39864,986,62000,20969,33300,8750,12100,46900,57109,15000,31700,53800,20950,NA,8016,11000,80900,29650,2758,17800,5160,NA,108000,10300,39662,43400,25350,64120,5900,26200,15000,21983,58600,10300,14500,NA,53900,643,30300,9290,92838,79500,NA,39650,7960,68918,60200,21151,11950,82200,35150,37181,1810,31500,NA,19950,46500,14250,NA,21200,3468,13350,3130,25150,20300,88000,28650,36100,4290,27500,18450,29000,NA,29500,602000,12400,11100,NA,11850,7611,NA,49500,NA,333500,57500,5544,4650,8180,NA,13893,32600,15100,25461,7310,102500,16400,28550,44700,40400,7450,7320,2920,4870,54400,3645,121500,16350,57900,78300,4270,NA,13600,90000,16750,29300,10150,9200,14450,61900,15600,85300,2000,36974,2615,4315,35700,2115,21584,27413,56822,35532,4790,72700,5350,16050,21300,NA,15950,1925,28350,5200,6050,10450,NA,7140,NA,11000,20948,19150,31600,4330,20950,NA,4950,45350,39098,7640,23400,7540,19250,688000,NA,41000,45350,81900,9790,13400,2880,11450,9360,18450,19900,10750,8408,1116,37700,10250,56800,38200,27700,5312,16500,58300,16116,NA,6990,41500,49250,31400,13300,2700,10400,5110,132500,7430,40300,2860,24100,NA,28600,2040,25050,NA,11450,31900,30400,44500,4805,NA,12100,5120,51800,24700,26200,NA,66200,216500,17400,12900,29000,35850,58100,9130,NA,10800,10800,23250,15350,10100,14100,25800,6183,NA,59200,50500,NA,1345,NA,170000,106000,10200,5150,9858,16600,120000,14250,12500,9020,9710,3505,24550,14450,12100,2685,22550,14200,NA,14000,16700,21250,16050,12450,7444,7900,12350,3460,7060,12019,4899,4765,3435,2290,7440,16150,8360,75973,31000,32700,5320,NA,7290,2230,1835,15800,3265,2365,10050,49350,123000,5710,6760,1210,NA,88700,115500,17650,31812,15650,1040,42400,11100,30300,6180,64000,NA,3985,NA,11448,23833,4500,7060,11650,16318,NA,11400,17150,86988,2815,NA,10550,12967,6090,36350,17100,27100,30850,11500,967,3700,10700,15200,7330,7770,29750,5458,13750,9950,NA,6920,14500,2000,9320,14350,6530,15200,19400,7980,2585,22750,2904,24300,5691,5850,5960,7460,943,NA,38438,31300,7010,NA,NA,5050,5370,28700,NA,7130,9570,9000,25850,42250,14100,9730,NA,15000,1700,22700,8710,NA,36700,17050,4660,1165,34100,3250,18683,17125,13200,10086,157000,NA,5428,4370,9020,50048,NA,2228,9670,3350,5530,44000,17510,8257,22501,27200,23800,17900,51100,630,7110,4385,13808,4185,6080,5760,551,NA,NA,2045,18200,NA,12650,7020,38100,11400,8500,25400,7010,NA,15100,3115,16392,5050,21150,12750,8250,1240,11722,5460,NA,15150,18150,6860,8060,13900,16000,13400,6510,11800,4842,17500,12900,50300,16500,12450,16650,4480,3790,9430,6530,20700,12500,17500,2655,1765,23950,9440,16955,11050,NA,6530,10500,3155,5050,1120,3965,22715,4890,15562,17000,7630,NA,37800,58000,142500,5800,5800,11750,2600,6350,2395,5570,1270,37900,6060,5400,107500,13950,18800,3630,8080,10200,52200,1505,14450,75800,NA,3570,7760,2220,922,6970,6320,13100,51500,67600,4500,NA,10359,10200,3555,7000,684,5250,2800,16400,11500,7920,NA,13000,5370,8950,6480,11750,436,7940,2805,19750,74002,21650,12500,NA,21732,5880,3760,2950,42700,1548,15150,14100,NA,7250,4930,2195,6750,12300,19200,15050,8570,16600,NA,4200,NA,15300,5600,25250,3020,NA,1495,3607,14750,74400,29000,1435,10450,14350,10800,7400,4050,1420,13150,4135,1015,3465,286500,NA,10100,5400,7010,12100,NA,1613,5270,5530,38000,NA,10522,7506,1410,NA,12150,2770,13750,14550,2600,9040,8485,725,79800,26350,1911,15000,12950,15500,38400,3860,5770,5170,3140,13050,15500,4545,3744,2400,11002,12650,7350,13950,6170,11200,4365,2500,3695,NA,2041,3110,2940,15500,13724,1180,4450,1100,NA,24900,27150,3980,1500,8120,29950,1420,NA,13000,418,13750,33600,4630,16750,NA,34950,8290,16350,21550,7025,12150,7920,1435,3655,32150,1022,8030,7720,6452,16550,21902,3106,3350,44600,892,3120,111500,834,10850,5060,10650,8200,16200,6450,1315,NA,8440,15300,2990,6600,7400,15300,8090,33400,8130,7970,1065,6780,1305,4785,2845,1220,14200,19000,3320,13850,15100,2600,3670,4922,20500,3310,3530,1490,8100,18500,6050,12550,3200,17000,4846,6777,19000,3655,14800,NA,12950,6850,15100,NA,15050,1725,8260,22541,14650,9500,3125,3570,23650,4090,2250,2000,23200,11366,4595,8940,30000,6540,8609,5550,3780,1405,4150,4050,11200,3920,2240,78600,NA,11550,34232,2835,6700,4000,NA,2010,16350,12050,6790,NA,2126,725,3965,57000,2040,10671,22550,9080,8250,1630,3790,7980,1095,6090,11950,31200,4240,3770,13647,5750,8640,1375,7870,48050,3225,4684,NA,6040,1305,6640,6990,18200,8480,2860,9900,4295,12400,NA,3690,13750,5413,NA,33650,7080,NA,2525,1385,5150,7770,2625,13100,4955,7960,3140,7170,4095,1520,3548,11250,4690,217,3000,4500,918,1145,7330,19100,NA,7340,2334,5890,1478,3170,53000,8452,2070,2650,19800,4035,3680,6100,NA,2170,2545,9800,NA,4260,5000,2840,10647,10750,1375,8800,9490,7233,5290,3690,3590,11450,5740,7720,9530,1961,17900,2505,4800,2875,2120,3320,4670,3545,14250,24250,3060,13250,10792,4800,NA,3052,87900,2194,1032,7650,4880,3859,9010,2480,20850,4555,5530,5210,NA,11350,6000,18650,3260,3915,7240,6810,NA,5210,15900,10850,7316,623,15100,2110,3220,1630,15050,13700,4726,3160,6560,6520,2586,3920,9290,6680,2145,1865,21900,2645,5670,4740,2230,NA,4955,1380,6680,2830,2970,135000,2150,2950,225500,9140,1295,10900,2240,4295,NA,4080,18100,6395,4480,3985,1720,6580,1255,7320,3070,1025,1895,23197,3310,3080,11500,3239,10150,8550,4115,7220,11650,1625,22950,2695,3065,8400,NA,6924,NA,2645,6600,1865,6602,65200,2140,8500,4715,44400,10700,2220,5080,13450,8250,12450,6243,10750,3233,18500,5910,12392,6930,706,8830,9120,10450,1420,23100,NA,3290,8375,NA,4557,11450,4540,707,915,2520,21850,2070,3995,12750,1730,1605,19950,3670,12800,3505,2060,2170,1710,3879,1260,11444,25100,1929,1340,34310,10400,9450,6870,38350,11350,14500,1211,3456,12850,9270,5990,NA,8900,7840,579,4820,16350,13350,NA,4985,1300,NA,3285,7000,3105,6540,4455,52700,3300,NA,NA,5740,5100,7461,3930,1970,1210,2440,2890,2855,2435,1065,1517,5300,5575,8950,1820,2110,4290,6160,4365,NA,4990,14750,10400,10050,14000,1988,NA,7520,3995,2085,9400,2720,6350,2920,3000,5610,3200,8970,5650,8260,12900,11850,1835,3980,8450,3425,2971,12650,1940,NA,5690,2055,4040,3700,3345,10100,2430,25400,5820,3495,3420,2840,6000,1542,1785,10850,2400,5133,1285,7115,14350,3133,6220,7300,4085,1240,6270,7850,NA,849,5160,12050,4530,5190,10550,3821,5740,4945,3755,98200,1700,254,10000,NA,1760,NA,2493,1550,4465,9150,2950,4440,2150,2068,6181,3595,14500,6870,653,8324,3300,73600,3570,1875,13450,3805,4260,13500,9540,6450,3622,1535,2775,3572,2040,6905,11700,NA,4895,4675,NA,2110,298,1260,2300,1590,889,4495,NA,4620,6220,3855,7400,43186,2910,6730,13700,5300,8770,15450,4720,4628,1315,4350,6200,7810,2360,1500,900,3520,1725,2280,1925,3455,1805,4240,4885,2595,1785,NA,5110,1865,NA,76100,2925,1945,17550,13244,6110,3135,1405,2800,10450,1615,9650,6910,NA,10350,12300,3195,4440,10000,1500,7800,16250,3590,3652,12050,1145,3400,788,4015,4205,5540,NA,1872,5810,3325,335,3186,3770,1060,5700,1165,13700,1740,5680,2875,4620,4350,4620,1305,4280,4720,5450,3205,2450,NA,9340,6700,5860,20450,13100,1779,2404,2085,2890,4054,6070,4015,2550,4855,5700,1831,3590,4390,15140,2135,4980,6005,NA,1490,3580,649,11100,1390,2565,3750,966,7710,5389,10200,18726,5700,NA,8370,2137,926,2385,6711,721,11893,2400,5680,2000,3568,3540,2075,2020,2265,1450,7800,2991,8920,4473,7090,10200,7440,4175,4680,3900,7690,14850,4262,6450,760,2550,2715,NA,NA,6720,2640,NA,2630,3260,7780,4965,NA,3190,8910,3710,5050,2005,5240,875,2425,NA,5960,2050,2280,29880,15600,11700,6474,NA,4640,2548,573,2185,2610,2230,412,1550,3440,NA,6700,6330,2830,3867,8461,3251,3880,NA,3830,3630,NA,NA,3760,2145,2890,3300,3357,3965,1370,4300,8190,2100,1898,3350,22450,1740,4610,3220,4910,12650,1385,1690,4650,12050,4490,7460,3045,6000,1791,13300,4650,NA,3865,4520,4895,3135,3810,12950,8160,4575,8540,2197,8258,4625,1065,1615,2069,1210,NA,14200,10250,4060,2091,3805,1340,4535,785,3693,1515,4680,1135,2765,675,4605,6910,NA,4470,NA,4350,3790,7260,2620,7900,3591,1050,2630,1860,2078,NA,4360,815,2390,2630,3540,NA,6700,3790,NA,5848,9330,2360,6919,4615,6680,5530,7500,6160,26100,NA,5280,4672,4285,4730,11958,4435,1350,1405,3980,4885,612,8870,2755,10100,1833,745,2925,4120,2654,2280,5290,1318,4215,2880,3490,2610,NA,2110,2135,2575,5490,4010,2040,1791,9200,2170,2311,24200,2020,1550,2835,5240,3277,2365,1050,3935,1325,NA,7700,6890,4980,6390,2920,666,3755,5870,1060,NA,7250,10000,8754,5223,3600,5970,3918,1045,770,2608,4270,NA,17850,NA,2295,6910,5230,6600,6500,1020,4500,1025,2446,NA,7900,3695,5890,4629,4560,1930,3970,7180,4740,1080,13100,NA,NA,3940,3670,5630,1885,3105,6620,14750,1580,4748,4425,6400,6843,8900,3260,11900,1670,12207,20389,3320,1500,1310,2140,1435,1670,4375,22950,13000,1404,3015,5220,NA,5280,2240,8750,2015,2875,2900,2580,5615,2313,6420,4200,2050,9420,60300,3155,10250,4085,4485,663,5370,5340,4865,4250,NA,9130,4740,5990,21000,4475,2278,3600,5520,704,4330,3815,7030,824,5470,805,1950,2515,7580,2232,2540,3396,5990,1840,25050,5100,7700,5720,4670,541,63131,9050,6660,1800,960,6080,3695,3330,753,1173,3230,15050,2185,1856,4362,3401,898,2395,29350,14000,22900,1485,8750,2765,10000,6830,2740,6500,5900,1550,6200,3825,972,1690,8991,2540,617,89900,4605,4126,NA,777,2090,3190,3287,3550,3140,5160,1725,4250,3230,20100,1485,3088,2500,3480,4730,4050,3480,4068,3290,2980,1395,NA,4680,2685,6000,2670,5390,584,3595,3005,2520,6630,2140,3076,1940,3837,1400,697,22000,2915,3760,880,3645,2380,4630,74310,11200,2270,3870,10050,5730,3346,7403,7140,4357,8200 +"2018-03-09",49740,83300,455000,160628,406500,305915,154000,196500,131500,1154000,221500,233500,345000,62500,45250,134000,392500,32500,32900,247500,302000,98500,88400,120500,109000,97890,301000,95800,204500,278000,47100,151500,497500,122000,142500,429500,NA,27700,12400,11900,87100,29200,15400,139179,27900,142500,9700,445000,118000,36400,65800,333000,43700,43550,20550,8160,82700,47400,96000,92200,461558,305000,128000,63200,195123,40100,51100,56900,134000,14850,31300,163500,35000,31750,226500,4210,61900,343000,16650,68100,220700,74300,48250,47250,243100,33900,27050,4630,158418,20300,19400,91000,5670,85155,9785,35700,29600,21100,90600,39400,10500,735000,38150,20000,94600,NA,313000,27200,168200,5700,22050,35900,44900,78600,36100,597900,158500,312548,59800,43100,42450,86000,73086,622811,14950,21850,108000,72400,191038,210500,80122,28300,53643,36450,93900,5910,35083,56700,47000,93700,60900,61300,41450,32100,NA,177900,28050,19600,6520,74400,155500,4380,NA,183500,16050,17604,16250,4545,83000,74000,16000,25650,19650,42900,992000,11800,11300,82000,117663,40000,8840,27050,6340,9010,4840,12986,20400,54600,8580,106000,12350,75800,41800,175000,69100,23950,12100,67400,87500,153554,19900,1286000,NA,14350,9490,105700,NA,36400,31500,NA,15100,68400,8960,2560,197800,79955,73700,225000,132000,16450,32000,107500,24200,14659,NA,109000,32367,18700,304000,NA,25350,5380,87000,95000,35400,7170,8510,93458,25150,NA,9650,8350,42000,22650,NA,881,5180,15550,23250,26400,24350,38250,17800,19900,292500,17963,67500,NA,35700,46400,13733,40507,NA,80700,6300,39650,44800,12050,18250,41200,2300,131500,41850,28800,6150,6630,34300,28700,45100,10065,42950,NA,29650,9000,14505,73300,62300,67800,53900,109000,129000,27350,14750,39400,41400,19400,6923,9300,3430,22050,1380,12350,2975,24050,7200,4560,58900,53500,66850,39500,71900,28050,59600,NA,4875,17911,83300,32900,40820,84600,NA,10575,10800,47200,38750,18850,40342,990,61200,21083,33200,8790,12250,47000,59428,14900,31600,55500,21400,NA,8524,13350,82300,30000,2805,18100,5120,NA,107500,10350,40591,43850,25950,65569,6060,26300,14600,21692,60600,10100,14500,NA,53500,635,28750,10005,93339,80100,NA,40850,7930,69958,59800,21477,11950,84200,38000,37629,1830,31700,NA,20000,49000,14100,NA,21400,3477,13250,3275,25850,20400,87700,29350,36200,4290,26600,19100,30400,NA,29600,601000,12500,11150,NA,13250,7744,NA,51700,NA,352000,62800,5576,4650,8360,NA,13893,32650,15400,25995,7110,101000,16725,28400,44500,40700,7600,7380,2920,4895,55500,3600,124000,16600,58900,78300,4230,NA,13300,89200,16600,28500,10150,9320,14650,65500,15900,84400,1975,37104,2630,4345,36150,2365,21674,27364,58549,35532,4780,73100,5500,16050,21550,NA,15950,1915,28700,5250,6270,11150,NA,7170,NA,11350,21184,19400,32550,4365,21200,NA,5040,46500,39855,7840,23150,7850,18950,696000,NA,40900,45200,86400,10050,13550,3015,12100,9480,18600,20600,10850,8952,1153,36400,10550,56400,38000,28650,5387,16700,59000,16294,NA,7020,43400,50600,32500,13300,2875,10550,5190,135000,7500,39700,2880,24000,NA,28650,2110,25700,NA,11700,34000,30100,45200,4845,NA,12300,4800,53900,25000,26500,NA,67400,221000,17350,13400,30250,36100,59000,9210,NA,10850,11000,22500,16150,9880,14100,25400,6240,NA,59200,50800,NA,1345,NA,170500,107500,10350,5250,9807,16900,117000,14200,12450,8780,9610,3550,25750,14750,12100,2810,23000,14300,NA,14000,16900,21550,16100,12650,7730,8040,12750,3540,7200,12296,4990,4860,3425,2385,7500,15800,8390,77856,31000,32000,5380,NA,6690,2265,1850,16300,3195,2380,10000,49350,125500,5590,6890,1250,NA,90600,116500,17050,32114,16900,1050,42500,11250,30250,6300,64000,NA,3980,NA,11723,26128,4590,7180,11800,16455,NA,11250,17150,87835,2835,NA,10700,13088,6100,37000,17700,27300,31150,11650,970,3810,10700,15200,7490,7780,29450,5709,13750,10000,NA,7148,14600,1980,9510,14900,6560,15250,19400,7910,2615,23550,2912,24800,5736,5950,6000,7430,955,NA,39188,31250,7570,NA,NA,4870,5390,28500,NA,7080,9540,8920,25700,42400,13550,9700,NA,15200,1755,22750,8680,NA,36800,17400,4680,1205,34800,3325,19217,17469,13250,10286,161500,NA,5341,4470,9260,50048,NA,2234,9800,3370,5530,44050,17647,8458,22787,26550,24350,18100,52300,652,7000,4435,13889,4285,6130,5790,552,NA,NA,2065,18100,NA,12750,7020,38250,11700,8650,25750,7050,NA,15150,3095,16345,5240,21950,12850,8440,1305,12005,5650,NA,14650,18050,6890,8060,13800,16700,13550,6500,12000,4965,17400,13000,50400,17100,12500,16650,4470,3850,9510,6630,20950,13300,17900,2645,1795,23800,9650,17081,10900,NA,6550,11200,3105,5030,1165,4125,23859,4935,16102,16900,7670,NA,37000,58300,142500,5920,5890,11900,2700,6360,2470,5840,1300,42900,6100,5420,108000,14250,19650,3615,8090,10200,53000,1505,14450,74600,NA,3655,7820,2270,904,6960,6320,13550,54250,68900,4570,NA,10318,10250,3525,7090,683,5260,2845,16500,11700,8000,NA,13000,5460,8970,6230,12250,448,7990,2775,20300,75025,21750,12400,NA,21869,5900,3895,2935,45700,1548,15400,14300,NA,7220,5080,2250,6810,12550,19900,15000,8750,17150,NA,4200,NA,15450,5580,25300,3120,NA,1530,3594,14900,76500,29000,1550,9800,14400,10750,7433,4145,1435,13500,4135,1010,3540,289500,NA,10500,5670,7010,12250,NA,1638,5360,5690,38250,NA,10404,7419,1525,NA,12450,2785,13650,14800,2575,9570,8417,758,79300,26700,1962,15000,13850,15600,40600,3840,5780,4900,3015,13000,15600,4490,3786,2395,11036,12550,7370,14300,6230,10900,4730,2535,3735,NA,2057,3110,3085,15650,13821,1200,4570,1150,NA,25300,28400,4005,1510,8110,29950,1450,NA,15457,425,14050,33600,4640,17525,NA,34900,8280,16650,21500,7125,12150,7880,1525,3825,34950,1004,8050,7720,6395,17700,21902,3183,3420,45250,904,3140,113500,830,11225,4995,10650,8290,16400,6570,1315,NA,8230,15750,2990,6730,7420,15500,8120,33600,8470,8150,1065,6770,1310,4785,2920,1245,15200,19250,3420,13950,16000,2785,3620,4895,20300,3350,3675,1510,8190,18600,6020,16150,3320,17150,4773,6757,19250,3820,14950,NA,13200,6920,15200,NA,15200,1880,8380,22432,14700,9380,3155,3600,23500,4220,2265,2010,22950,11511,4625,8870,31000,6540,8513,5550,3790,1390,4230,4205,11950,3925,2200,81600,NA,11750,34232,2880,7120,4075,NA,2090,17450,12050,6770,NA,2126,737,3970,57900,2040,10573,22850,8950,8500,1595,3840,7970,1095,6190,11850,32500,4200,3880,13829,6200,8940,1370,7820,48300,3055,4773,NA,6070,1315,6660,7000,18550,8480,2855,10050,4300,12500,NA,3715,14500,5660,NA,33300,7140,NA,2525,1390,5330,7840,2695,13300,4955,8000,3210,7360,4155,1535,3620,11250,4755,220,2940,4470,924,1120,7410,18900,NA,7530,2340,5960,1516,3140,52900,9201,2135,2640,19750,4065,3580,6100,NA,2175,2625,9790,NA,4290,5000,2835,11017,10800,1370,8740,9560,7233,5390,3690,3665,11550,5980,7740,9800,1956,18150,2530,5030,2890,2110,3400,4620,3545,14250,24400,3010,13450,10988,4860,NA,3059,88800,2199,1064,7670,5060,4136,9100,2480,20100,4465,5540,5180,NA,11450,6140,18650,3205,3875,7250,8250,NA,5180,15800,11000,7436,643,15300,2180,3285,1780,15150,13950,4768,3200,6490,6580,3360,3965,9410,6520,2150,1900,21950,2630,6570,5100,2235,NA,4705,1415,6710,2875,2995,135500,2140,3000,227000,9249,1320,10900,2250,4370,NA,4100,20400,6451,4635,3970,1725,6750,1255,7370,3075,1065,1905,23448,3405,3285,11150,3131,10450,8640,4135,7230,11950,1675,22850,2700,3175,8520,NA,7533,NA,2630,6490,1920,6831,63800,2165,8380,4760,44050,10800,2255,5150,14500,8375,12350,6281,11100,3227,19300,6030,12582,7190,708,8770,9220,10550,1440,23200,NA,3400,9375,NA,4786,11500,4650,719,943,2435,21550,2020,3970,12850,1780,1585,20350,3730,13100,3345,2110,2210,1675,3879,1200,11755,25450,1976,1330,34310,10550,9250,6860,39600,12050,15100,1211,3260,12600,9350,5930,NA,8890,7970,584,4735,16650,13100,NA,5030,1300,NA,3300,7050,3115,6780,4490,52700,3400,NA,NA,5860,5200,7519,4150,1890,1215,2380,2850,2810,2405,1055,1664,5330,5800,8920,1840,2110,4290,6160,4420,NA,4920,14750,10650,10150,14000,2010,NA,7320,3955,2095,9500,2680,6330,2955,3015,5500,3270,8850,5650,8380,14100,12100,1880,3980,8530,3350,3262,12800,1965,NA,5820,2010,4065,3730,3350,10250,2470,25500,5850,3525,3410,2855,6160,1542,1845,11000,2465,5127,1310,7132,13850,3031,6360,7420,4071,1260,6470,7680,NA,832,5170,12050,4535,5160,10750,3808,5770,4890,3795,100500,1670,259,10150,NA,1905,NA,2493,1560,4525,9300,2990,4445,2160,2064,6181,3660,14650,7060,652,8572,3500,75000,3630,2005,13200,3830,4440,13650,9560,6410,3583,1655,2795,3615,2030,6838,12150,NA,4845,4765,NA,2095,301,1295,2230,1628,906,4560,NA,4780,6530,3925,7500,41713,3470,6530,13500,5580,8970,12700,4700,4566,1315,4335,6200,8010,2365,1519,914,3575,1740,2445,2060,3480,1840,4195,5030,2845,1835,NA,5180,1920,NA,75900,2950,1950,17600,13645,6150,3050,1390,2800,10900,1625,9720,7080,NA,10350,12050,3200,4465,10150,1550,7970,17800,3590,3715,11950,1155,3455,810,3905,4340,5570,NA,1858,5870,3355,329,3171,3900,1085,5700,1225,13850,1890,5310,2875,4680,4370,4650,1325,4375,4660,5750,3160,2460,NA,9480,6660,5900,20750,13200,1787,2418,2145,3010,4114,6140,4005,2500,5120,5700,1841,3595,4540,15424,2145,5030,6055,NA,1500,3845,655,11250,1390,2630,3760,1025,7650,5667,10350,19967,5700,NA,8380,2163,928,2420,6799,730,11851,2515,5710,2105,3667,3715,2075,2030,2255,1445,8410,2928,8580,4561,7330,10350,7570,4220,4680,3890,7840,16000,4342,6350,760,2550,2720,NA,NA,6630,2600,NA,2835,3280,7826,5040,NA,3160,9050,3825,5070,2000,5520,867,2440,NA,5940,2040,2280,32820,15250,11700,6597,NA,4610,2544,577,2200,2655,2265,414,1590,3410,NA,6680,6400,2850,3825,8380,3285,4065,NA,3770,3645,NA,NA,3985,2155,2925,3260,3303,4025,1370,4320,8160,2045,1898,3350,22700,1745,4625,3260,5100,12950,1385,1690,5220,12800,4425,7460,3090,6070,1829,12950,4650,NA,4020,4635,4920,3320,3830,13200,8270,4550,8650,2223,8292,4675,1100,1645,2102,1245,NA,15450,10250,4085,2101,3890,1335,4675,806,4020,1545,4700,1130,2800,676,4665,6850,NA,4460,NA,4345,3840,7200,2595,7960,3447,1035,2615,1825,2083,NA,4360,847,2420,2693,3580,NA,6760,3840,NA,6019,9430,2400,6970,4620,6780,5570,8100,6400,25600,NA,5270,4677,4285,4730,11533,4420,1370,1410,3960,4950,614,9040,2885,10150,1824,770,2935,4160,2676,2300,5470,1361,4355,2885,3490,2650,NA,2130,2130,2515,5510,4130,2030,1801,9250,2230,2256,23550,2085,1560,2860,5250,3327,2355,1065,3960,1345,NA,7810,7040,4990,6400,2980,673,3770,5720,1050,NA,7940,9960,8520,5344,3570,6090,3903,1233,851,2677,4370,NA,17850,NA,2260,7030,5200,6690,6550,1011,4485,1050,2434,NA,8130,3789,5890,4671,4580,1950,4075,7190,4770,1075,13100,NA,NA,3800,3710,5630,1960,3145,6490,15500,1580,4724,4660,6340,7034,8990,3500,12100,2170,12349,20638,3310,1545,1285,2130,1465,1695,4425,23700,13250,1437,2970,5450,NA,5380,2210,8700,2025,2865,2950,2440,5870,2362,6680,4225,2055,9390,62100,3190,10150,4160,4535,679,5490,5480,4550,4450,NA,9580,4670,6020,20900,4475,2318,3675,5610,729,4480,3860,7190,834,5520,808,1875,2535,7630,2280,2740,3467,5750,1838,25250,5120,7650,5850,4660,547,65930,8950,6600,1800,1040,6150,3690,3360,753,1167,3185,16650,2190,1872,4482,3536,901,2570,28600,14600,22150,1515,8500,2805,9850,6830,2770,6540,5910,1550,6150,3920,974,1705,9202,2590,629,91400,4765,4828,NA,785,2055,3210,3309,3550,3170,5300,1765,4310,3215,20250,1510,3175,2473,3525,4700,4135,3600,4194,3330,2980,1385,NA,4920,2760,6120,2693,5370,614,3635,3034,2515,6690,2145,3099,1967,3866,1486,751,22000,2865,3815,911,3735,2360,4755,74033,11000,2270,4000,10100,6640,3356,8597,7300,3999,8630 +"2018-03-12",49740,84900,458500,161429,410500,302161,153500,202500,133000,1164000,224500,236000,353000,64000,46000,135000,405000,33100,32850,253000,303000,98600,89000,121000,109500,99667,308000,96300,214500,280500,49350,151500,495500,125000,145500,428500,NA,27700,12600,11950,87900,28800,15950,140675,28600,143000,9900,446500,117500,36600,66900,333000,47650,43650,20800,8770,86200,48950,96500,93100,491429,286500,127500,63300,196498,41800,52300,57500,137500,15000,31350,167500,34950,31900,226000,4170,61800,337500,18000,68800,223000,74500,50200,49300,246100,33850,27650,4655,157004,20400,19550,90100,5560,90555,10824,35800,29950,21300,93500,40400,10850,733000,38950,20650,95700,NA,317500,27500,167000,5940,22050,37300,43100,75500,36500,609900,158000,310792,60500,43050,42450,90000,74270,637956,15300,21700,114000,72000,200543,212000,82218,29300,57152,36500,99500,5940,35561,60000,46800,94600,62500,61300,44000,34150,NA,174300,28400,20650,6660,78100,156000,4380,NA,189500,15950,17825,16600,4520,84100,73300,15850,25050,19750,44600,995000,11800,11500,82700,118117,43950,9407,27750,6570,8800,4880,13116,20300,55100,8670,106000,12600,75100,42300,177000,69200,23950,11500,67000,87500,152151,20000,1262000,NA,14500,9500,109800,NA,36300,31700,NA,15150,70000,9280,2605,198000,83106,76000,223000,137500,17400,32500,110000,24400,14343,NA,109500,32667,19050,307500,NA,25300,5110,88200,96000,37750,7170,8520,95128,24700,NA,9680,8340,43400,22750,NA,894,5200,15550,24050,26150,24300,41100,19100,20100,294000,18440,68200,NA,37300,46650,13633,41079,NA,78400,6530,40400,45000,12200,18600,41450,2420,132500,43550,28850,6230,6770,36500,28775,47900,10266,42250,NA,30600,9000,15065,73800,62700,68000,55000,110500,130000,27650,15000,39850,41250,21050,7238,9200,3570,22400,1430,13100,2985,24250,7430,4710,59800,53800,69890,41450,74000,29450,63800,NA,4935,17911,83500,33800,41980,87200,NA,10550,11000,47300,39200,18900,50320,995,63600,21991,33950,9270,13300,49700,63158,15100,32200,57800,21800,NA,8759,12950,82200,30950,2852,19350,5080,NA,106500,10350,41949,43300,27350,66467,6120,26850,15350,22606,60900,10250,14250,NA,53000,635,28750,10139,90579,81600,NA,39850,7920,70336,60500,22554,12500,85200,38950,37293,1830,30950,NA,20650,49000,14650,NA,21800,3605,13500,3330,26050,20500,90000,29200,36400,4355,26750,19500,30200,NA,30000,606000,12550,11350,NA,13400,7907,NA,51300,NA,349500,65100,5681,4720,8640,NA,13893,32850,15350,26315,7140,101500,17325,29400,44800,41450,7880,7290,2900,4930,57600,3670,123000,18150,58600,77300,4565,NA,13200,89100,16750,28300,10300,9430,14700,66700,16750,84100,1990,37927,2650,4940,36950,2480,22358,27364,60186,35458,4965,80400,5560,16050,22000,NA,15900,2010,28850,5330,6030,11300,NA,7200,NA,11600,21372,19750,33450,4645,22000,NA,5070,46550,39855,7810,23150,7770,19000,698000,NA,40700,43900,83200,9920,13800,3045,12100,9700,18700,20400,10750,8988,1163,36700,10700,56700,38350,28850,5452,16900,59900,16294,NA,7020,42500,52300,32950,13600,2960,11100,5180,136000,7560,39150,2935,25400,NA,28500,2130,25900,NA,11750,36050,28750,45600,5070,NA,12650,4740,57000,26400,25900,NA,68200,229500,18000,13450,31300,36450,60700,9470,NA,11100,11250,22600,16550,10150,14100,25450,6325,NA,60800,51100,NA,1390,NA,172000,108500,10350,5275,9858,16700,116500,14300,12400,8850,9700,3545,25600,14850,12400,2825,23450,14500,NA,13950,16950,21850,16050,13400,7898,8090,13500,3590,7160,12526,5073,4860,3535,2400,7500,16150,8630,77229,31500,34900,5350,NA,6710,2215,1855,16450,3275,2415,10200,49100,127000,5590,6890,1265,NA,93500,116500,16550,31963,17000,1050,42250,11300,30100,6200,62800,NA,4076,NA,11799,26502,4710,7140,12050,16364,NA,11750,16050,91322,2815,NA,10800,13027,6140,37950,18200,28100,31700,12150,985,3880,10600,15600,7850,7819,31250,5960,14500,10200,NA,7122,14900,1975,9560,14850,6620,15000,19300,8170,2635,23550,2971,24850,5852,5960,6340,7480,1001,NA,39938,33000,7610,NA,NA,4945,5400,29400,NA,6930,9750,9100,26200,43250,13900,10100,NA,15400,1890,22750,8980,NA,36500,17550,4795,1245,35200,3385,21485,17910,13850,10386,160500,NA,5321,4520,9350,50242,NA,2234,10150,3545,5530,44250,17692,8609,23359,26550,24000,18300,52600,655,7070,4465,14132,4230,6180,5830,556,NA,NA,2110,18700,NA,12850,7130,39050,11750,8800,26050,8050,NA,15150,3130,16533,5300,22950,12950,8560,1305,12242,5740,NA,15450,18750,6880,8290,14000,16700,13300,6580,12850,4984,17150,13150,51400,17150,12700,16750,4425,3875,9810,6620,20500,13600,18700,2740,1830,23800,9940,17787,11200,NA,6620,12400,3125,5020,1165,4185,24155,5000,16102,16850,7780,NA,37750,58000,141700,5890,6030,12000,2700,6710,2500,6000,1295,44450,6210,5440,109000,14650,19600,3625,8130,10350,53100,1560,14550,74100,NA,3740,7830,2280,906,7050,6340,13550,54950,69400,4605,NA,10359,10450,3605,6990,679,5350,2890,16600,11650,8280,NA,13250,5650,9030,6450,12750,451,7930,2810,20900,75792,22700,12450,NA,22098,5900,3930,2920,45550,1622,15350,14600,NA,7300,4950,2260,6860,13050,20400,15100,9000,17650,NA,4200,NA,15600,5520,25500,3130,NA,1565,3598,14900,78900,29000,1655,9700,14400,11400,7500,4145,1445,13450,4135,1015,3650,296500,NA,10800,5630,7000,12500,NA,1630,5400,5750,39100,NA,10483,7471,1465,NA,12250,2790,13750,14850,2610,9830,8271,759,79600,27900,1995,15000,13850,15700,41900,3910,5730,4910,2890,13100,15650,4625,3856,2460,11457,12900,7560,14300,6310,10900,5020,2580,3755,NA,2087,3100,3170,15800,13773,1235,4595,1150,NA,25750,29500,4005,1490,8340,30000,1480,NA,15457,427,14300,33250,4660,18350,NA,35000,8260,16650,21600,7350,12500,7880,1555,3878,35500,1145,8260,7710,6337,18550,21854,3130,3370,46150,906,3145,111500,842,11525,5290,10650,8500,17150,6770,1315,NA,8560,15700,2990,6780,7440,15500,8250,34350,8840,7750,1105,6800,1315,4823,2920,1240,15450,19550,3415,14050,16150,2815,3580,5151,20800,3350,3685,1550,8420,19000,7100,16050,3420,17350,4841,6926,19450,3830,15300,NA,13100,6900,15200,NA,15500,1985,8510,22541,15000,9440,3160,3610,23500,4400,2250,2010,22750,11463,4670,8780,31550,6730,8696,5730,3820,1370,4240,4470,12400,3970,2210,82000,NA,11850,34232,2900,7270,4160,NA,2120,17900,12200,6760,NA,2120,736,4000,58700,2040,10731,22800,8920,8870,1625,3905,8060,1095,6230,12650,32550,4490,3970,14057,6200,9080,1410,7780,48500,3075,4764,NA,6276,1325,6670,7020,19450,8490,2850,10300,4300,12650,NA,3735,14600,5700,NA,33400,7220,NA,2610,1420,5370,8010,2715,13550,5020,8190,3225,7430,4210,1600,3612,11425,4810,220,3820,4485,938,1140,7480,19000,NA,7900,2334,6160,1750,3160,55000,10224,2185,2665,20150,4160,3430,6170,NA,2225,2590,9900,NA,4335,5150,2880,11223,10900,1410,8770,9690,7291,5620,3670,3685,11850,5920,7920,9780,1948,18350,2545,5010,2915,2150,3700,4780,3590,14200,24600,3125,13550,11037,5010,NA,3052,89200,2205,1064,7820,5140,4426,9080,2530,19950,4535,5610,5190,NA,12050,6450,18300,3340,3940,7310,10700,NA,5240,15750,11700,7195,642,15150,2170,3320,1948,15000,14200,4876,3215,6520,6750,4366,3930,9660,6560,2200,1915,22550,2640,6750,5280,2240,NA,4870,1550,6760,2890,2990,136000,2140,3000,229500,9647,1330,11300,2245,4445,NA,4170,20850,6356,4945,3955,1745,8010,1295,7500,3135,1135,1915,23406,3495,3365,10950,3266,10650,8720,4215,7210,12250,1805,23000,2725,3185,8610,NA,8018,NA,2615,6380,1955,6751,64000,2155,8490,4760,43500,10950,2210,5080,15150,7825,12300,6294,11200,3265,20900,6050,12678,7260,720,8880,9340,10450,1485,23500,NA,3570,9650,NA,4867,11600,4790,736,938,2488,22900,2025,4100,12900,1780,1610,20250,3780,13300,3395,2105,2255,1695,3913,1235,11934,26500,1983,1350,35396,10650,9260,6900,39300,12300,15250,1188,3155,12800,9390,5980,NA,8930,8340,600,4820,16550,12900,NA,5030,1310,NA,3300,7190,3120,7230,4495,53000,3350,NA,NA,5880,5260,7481,4155,1890,1265,2405,2880,2920,2465,1125,1677,5310,5775,8950,1850,2120,4290,6140,4455,NA,4840,15100,11150,10200,14600,2005,NA,7500,3955,2140,10050,2820,6460,3005,3060,5520,3330,8800,6000,8590,13900,12400,2015,4020,8740,3370,3091,16600,1985,NA,5950,2000,4330,3815,3260,10400,2410,25700,5790,3695,3420,2640,6180,1544,1870,11050,2500,5127,1490,7149,13600,3105,6400,7670,4160,1255,6590,7720,NA,830,5200,12600,4585,5670,10750,3860,5750,4915,3810,101000,1665,266,10200,NA,1935,NA,2575,1575,4570,9330,2985,4440,2200,2041,6222,3640,14500,7100,639,8324,3505,74200,3890,2030,13400,4035,4410,13600,9630,6390,3622,1655,2920,3602,2035,6905,12200,NA,4800,4790,NA,2110,308,1330,2215,1656,922,4615,NA,4825,6770,4030,7625,42411,3675,6250,13800,5600,8970,12100,4730,4479,1315,4330,6500,8260,2355,1631,920,3490,1750,2655,2130,3515,1835,4330,4930,2820,1835,NA,5280,1910,NA,75700,3015,1955,17750,13745,6190,3090,1400,2800,11000,1720,9790,7150,NA,11350,12200,3245,4550,10300,1550,8050,18100,3590,3775,12200,1305,3379,806,3915,4385,5560,NA,1917,5880,3270,335,3243,3990,1140,5830,1320,13750,1910,5370,2975,4685,4520,5330,1360,4490,4695,5700,3240,2550,NA,9320,6790,6050,21400,13450,1797,2550,2150,3015,4154,6230,4260,2525,5280,5740,1846,3610,4560,16654,2160,5090,6080,NA,1510,3780,665,11400,1425,2620,3800,1030,7590,5674,10350,22159,5700,NA,8370,2158,944,2440,7091,709,11830,2625,5760,2110,3697,4035,2110,2065,2340,1435,8300,2947,9030,4561,7300,10600,7570,4265,4785,3925,8100,16200,4262,6810,770,3070,2795,NA,NA,6880,2760,NA,2820,3285,7716,5020,NA,3180,8720,3960,5140,2045,5260,875,2450,NA,5980,2090,2280,31500,14850,11550,6845,NA,4600,2660,582,2235,2670,2270,418,1580,3480,NA,6680,6460,2890,3844,8481,3380,4130,NA,3835,3660,NA,NA,4005,2190,2935,3155,3244,4000,1370,4460,8280,2070,1893,3360,24200,1745,4700,3390,5060,13500,1385,1690,5480,13100,4290,7720,3255,6120,1819,13050,4645,NA,4050,4700,4930,3290,3855,13400,8230,4840,8810,2317,8429,4725,1100,1710,2098,1270,NA,15600,10500,4220,2101,3970,1350,4630,796,3904,1570,4730,1145,2885,715,4550,6890,NA,4480,NA,4250,3845,7290,2625,7800,3453,1025,2680,1850,2083,NA,4445,885,2515,2875,3655,NA,6900,3825,NA,6076,9840,2430,7176,4575,7110,5630,7600,6410,25900,NA,5280,4727,4531,4770,11808,4300,1385,1460,4020,4995,633,9090,2925,10150,1838,765,2940,4180,2693,2305,5690,1356,4410,2920,3575,2770,NA,2170,2175,2580,5420,4195,2010,1801,9320,2235,2281,23800,2150,1585,2880,5350,3320,2450,1070,4005,1365,NA,7850,7080,4980,6470,2980,769,3830,5830,1060,NA,10300,10050,8153,5344,3595,6090,3913,1237,998,2724,4365,NA,17800,NA,2200,7110,5240,6550,6670,1028,4550,1100,2422,NA,8130,3795,5890,4998,4710,1950,4110,7440,4750,1080,12600,NA,NA,3850,3995,5630,1930,3280,6750,13750,1610,4816,4625,6460,7082,9500,3470,12100,2600,12396,20222,3320,1685,1255,2190,1515,1710,4750,26350,13250,1439,3010,5320,NA,5500,2175,8830,2045,2945,2950,2455,5925,2292,6670,4280,2065,9350,60500,3220,9950,4150,4575,685,5610,5650,4455,4580,NA,9830,4730,5960,20700,4475,2351,3670,6100,714,4355,3880,7350,834,5590,806,1920,2520,7740,2503,2675,3528,5640,2085,25450,5150,7600,6100,4740,570,67571,8940,6750,1770,1065,6040,3780,3340,750,1156,3420,16350,2235,1898,4213,3697,895,2485,31500,14100,22350,1510,8500,2780,10200,6940,2855,6620,6000,1630,6810,3895,984,1730,9342,2635,634,91600,4790,4959,NA,796,2080,3180,3362,3550,3220,5330,1830,4420,3200,20050,1505,3775,2450,3535,4825,4170,3595,5436,3330,3035,1405,NA,4865,2845,6220,2768,5990,616,3625,3061,2520,6740,2130,3170,2066,3866,1504,845,21900,3010,3845,924,3810,2405,4690,74218,10800,2265,4170,10150,6980,3452,8966,7330,3760,8610 +"2018-03-13",51660,90000,453000,164233,409500,291839,153500,202000,133500,1169000,224000,235000,353500,62200,45250,140500,406000,32850,32550,257500,307000,99000,90400,118000,113500,98078,307500,94700,208500,276500,47150,148500,489500,123500,142500,436500,NA,27450,12650,12000,85400,28450,15850,139179,28600,140000,9630,427000,113000,36300,65300,326000,46800,41600,20250,8850,86400,48400,95100,93000,492393,282000,128000,62300,197872,41500,51500,55800,135500,14750,30600,168500,34250,32250,220000,4060,59500,325500,17100,68200,219400,72600,50500,48150,235000,33250,27150,4500,154646,19860,19000,93500,5490,91230,10824,35400,29000,21050,94700,40300,10750,725000,38200,20550,93500,NA,317500,27650,167000,5720,21850,37450,42000,75900,37000,592200,155500,309036,63500,43200,41500,86000,74270,607668,14750,20500,111500,70900,201093,208000,80789,29600,56651,36150,98700,5960,35127,61100,46000,99000,61500,61700,46950,35300,NA,173500,28000,20750,6580,76600,149500,4440,NA,194500,15600,17972,16650,4595,82700,75200,15850,23950,19250,45700,991000,11850,11250,82900,116301,42250,12196,27450,6490,8730,4740,13116,20100,54000,8620,105000,12400,74300,42050,180000,69500,23950,11450,66600,85800,151349,19600,1228000,NA,14450,9700,117300,NA,35800,31250,NA,15200,68600,9100,2710,195400,81925,79100,217000,137000,18000,32050,108500,23300,14478,NA,110500,32833,19300,305500,NA,25250,5210,86700,98000,38300,7200,8550,95620,24800,NA,9870,8230,43750,22600,NA,890,5140,15350,23200,25300,24100,41700,19900,20100,294000,18154,67500,NA,39250,46250,14000,41079,NA,76000,6700,40550,45350,11950,18800,41400,2625,131000,42950,28400,6300,6540,36150,28961,47100,10687,41600,NA,30400,9000,14505,73100,61500,68300,55000,110000,129500,27300,14600,39950,41100,20700,7209,9270,3490,22250,1410,13050,3005,23850,7440,4670,59300,53400,71510,41650,74400,30000,63200,NA,4850,17796,85000,35300,41500,83300,NA,10605,11150,47250,39850,18850,50224,1025,62000,21915,33400,9400,13700,50500,64519,15050,31150,58200,22450,NA,8681,13450,81500,31350,2824,19000,5070,NA,105000,10700,42377,43350,27750,66329,6240,26600,15450,22606,61200,10200,13850,NA,52000,621,28900,9871,90078,81600,NA,39600,7930,72888,60200,22880,13550,84300,38200,37349,1830,30700,NA,21300,50700,16000,NA,21850,3848,14150,3250,25150,21500,89000,28300,36100,4420,26550,20000,29900,NA,30450,602000,12700,11350,NA,12500,7878,NA,50400,NA,343500,66000,5649,4780,8640,NA,13893,32800,15350,26030,7160,102000,18925,29050,44550,41900,7920,7100,2840,4975,58600,3680,124500,18650,57500,76800,4540,NA,13200,96000,16500,28450,10350,9320,15250,63900,17100,84200,1965,38273,2745,5050,36000,2385,22403,26399,60822,34871,5040,80600,5600,16200,21750,NA,16250,2000,28700,5300,5930,11200,NA,7220,NA,11550,20948,19700,33350,4640,21550,NA,5000,45700,39334,7820,22900,8200,21000,688000,NA,39950,44500,82200,10250,13700,3005,11900,9630,19250,20300,10750,9713,1158,36150,10500,57400,37850,28950,5436,16900,59800,16428,NA,7010,42900,52000,32400,13500,2985,11150,5140,136000,7480,38700,2935,25100,NA,28700,2165,26400,NA,12150,33600,28900,46450,5080,NA,12500,4815,56900,26850,26800,NA,68000,229000,18100,13400,31450,36100,60900,9640,NA,11400,11100,22650,16700,10000,14000,26200,6240,NA,60600,51300,NA,1390,NA,172500,104000,10550,5175,9858,16600,116500,14500,12150,8540,9790,3570,25300,13800,11950,2715,23800,14400,NA,14000,16800,21700,16050,13550,7864,7930,13350,3575,7200,12526,5009,4860,3475,2885,7380,15325,8600,75345,31500,35850,5300,NA,6820,2230,1855,16300,3260,2410,10350,57300,126000,6180,6780,1260,NA,92600,116000,15750,32164,16850,1045,42300,11100,31200,6180,63300,NA,4081,NA,11748,27158,4930,7340,11950,15727,NA,11900,16050,88401,2815,NA,10550,13047,6020,37550,18200,27500,31450,12050,977,3835,10500,15300,8100,7789,31350,6259,14300,10200,NA,7199,14800,2040,9440,14550,6570,14800,19300,8140,2615,25050,2939,24350,5852,5850,6300,7330,983,NA,39375,33400,7610,NA,NA,4860,5270,29400,NA,6920,9590,9110,26550,42600,14150,9990,NA,15600,1920,22550,9740,NA,37000,17400,5090,1235,34750,3395,21352,18205,13650,10485,165000,NA,5234,4540,9200,50048,NA,2239,10050,3800,6200,44400,17510,8760,23025,26550,24700,18350,53900,667,7010,4410,14173,4250,6180,6090,560,NA,NA,2100,18650,NA,12750,7250,38100,11850,8780,26100,7700,NA,15150,3125,17332,5430,22000,13000,8670,1305,12620,5660,NA,15100,18500,6780,8950,13950,17450,13200,6740,12550,4945,17700,13350,52100,17000,12600,16550,4355,3850,9750,6520,20400,14350,18750,2725,1825,23200,10100,18190,11150,NA,6660,12450,3130,5030,1250,4160,24876,4940,16348,16750,7810,NA,36800,57700,137500,5770,6040,11900,2710,6580,2510,5880,1330,44200,5760,5680,108000,14450,18900,3560,8150,10050,51600,1540,14550,74500,NA,3610,7820,2230,910,6980,6660,13150,54850,69900,4665,NA,10359,10300,3670,6870,671,5550,2975,17500,12250,8240,NA,13200,5580,9280,6620,12900,439,8020,2810,20750,74940,23350,12450,NA,22876,5900,3985,2765,45350,1643,15750,14450,NA,7290,4900,2770,6720,12950,20300,15150,8900,17500,NA,4200,NA,16050,5510,25200,3130,NA,1560,3490,14950,77800,29000,1430,9520,13850,11450,7400,4090,1480,14000,4290,1015,3640,293500,NA,11300,5740,7000,12500,NA,1685,5340,6000,39350,NA,10404,7601,1460,NA,11700,2775,13750,14750,2620,9570,8242,751,79100,30900,1925,15000,14100,15550,41500,3900,5700,4975,2900,12950,15850,4665,3860,2460,11525,13100,7660,14050,6300,11200,4820,2535,3730,NA,2066,3080,3170,15600,13529,1225,4540,1125,NA,26350,28100,4035,1480,8300,30000,1485,NA,15929,422,14550,33400,4795,17875,NA,37400,8260,16900,21200,7375,12500,7940,1645,3864,34650,1158,8140,7650,6241,18350,21137,2942,3305,45800,914,3145,113000,838,11400,5550,10650,8570,18200,6760,1315,NA,8410,15650,2990,6730,7440,15500,8180,36800,8760,7710,1095,6890,1320,4851,2885,1345,15250,19500,3340,14000,16150,2870,3535,5142,20450,3340,3700,1560,8480,19150,9010,15400,3160,17250,4773,6866,18900,3780,16000,NA,13000,6890,15350,NA,15500,2020,8930,22541,14900,9470,3195,3580,22900,4350,2210,2040,22600,11270,4725,8760,30050,6780,9009,5780,3830,1350,4270,4490,12750,4040,2070,81300,NA,11900,33872,2960,7270,4080,NA,2110,17900,12300,6740,NA,2126,728,4005,57800,2040,10810,23750,8930,8800,1555,3985,8010,1105,6370,11850,32700,4320,3920,14103,6040,9040,1395,7760,48300,2965,4907,NA,6217,1330,6670,7010,19950,8710,2840,10400,4310,12750,NA,3765,14900,5533,NA,34100,7290,NA,2605,1420,5330,7860,2760,13400,5020,8260,3260,7400,4295,1580,3604,11575,4720,221,3995,4480,956,1140,7480,19050,NA,8050,2340,6090,1688,3090,54900,10078,2200,2670,19750,4170,3400,6410,NA,2230,2580,10050,NA,4345,4750,2830,10894,11400,1440,8720,9560,7233,5600,3655,3710,11400,6050,7920,9680,1990,18250,2505,5010,2945,2170,3735,5000,3600,14150,25400,3135,14200,10792,4950,NA,3044,90000,2199,1077,7810,5020,4426,9440,2530,18800,4315,5640,5300,NA,11800,6610,18300,3390,3835,7230,10700,NA,5290,15600,11900,7484,665,15450,2165,3250,2000,14650,14100,4893,3260,6550,6850,4819,3905,9590,6650,2215,1920,22000,2590,6700,5130,2260,NA,4725,1545,6800,2805,3000,136500,2135,2915,236500,9611,1335,10400,2130,4415,NA,4170,21500,6356,4960,3950,1745,7950,1265,7480,3090,1150,1915,24282,3460,3210,10900,3297,10550,8830,4190,7490,12150,1805,23200,2740,3205,8800,NA,7881,NA,2800,6310,2035,6781,63600,2180,8400,4800,42600,11350,2300,5000,15350,7850,11900,6344,11100,3303,21200,6040,12535,7220,717,8760,9320,10150,1535,23300,NA,3400,9550,NA,4860,11100,4750,710,928,2595,23400,2125,4100,12650,1780,1575,20750,3780,13900,3330,2130,2225,1705,3917,1200,11755,26200,1916,1405,35466,10600,9230,6910,39400,12450,15100,1142,3042,12750,9600,6070,NA,8970,8150,603,4845,16750,12900,NA,5030,1415,NA,3340,7210,3115,7260,4450,53700,3750,NA,NA,5890,5350,7481,4250,1885,1275,2310,2900,2960,2445,1170,1699,5240,5750,8830,1885,2170,4290,6010,4525,NA,5080,15200,10100,10150,14600,1980,NA,7840,3980,2180,9920,2860,7340,2965,3060,5460,3300,9040,6250,8750,13950,12650,2085,4110,8720,3320,3091,19450,2000,NA,5950,2030,4290,3780,3105,10450,2395,25700,5740,3640,3445,2665,6200,1544,1885,11050,2520,5140,1485,7158,14000,2929,6430,7430,4048,1285,7460,7360,NA,826,5260,12650,4585,6110,10550,3873,5860,4720,3820,101000,1670,264,10250,NA,2085,NA,2598,1575,4610,9290,3000,4530,2335,1991,6222,3630,14600,6930,638,8338,3595,74500,3835,1985,13200,4095,4510,13850,9690,6360,3707,1660,2920,3498,2030,6905,12250,NA,4790,4775,NA,2065,307,1320,2180,1636,911,4590,NA,4750,6760,4075,7750,40317,3455,5640,13950,5710,9380,11500,4830,4312,1330,4335,6530,8090,2380,1538,914,3610,1740,2565,2140,3510,1840,4375,4880,2950,1880,NA,5240,1900,NA,76400,3005,1890,17750,13511,6200,3025,1510,2800,10750,1695,9800,6970,NA,11700,12450,3210,4510,10300,1500,8050,17700,3590,3724,12350,1265,3374,784,4040,4410,5480,NA,1882,5880,3065,340,3229,4025,1135,5820,1280,13600,1895,5340,2915,4690,4700,5640,1315,4410,5000,6100,3255,2550,NA,9370,6810,5960,21450,13600,1783,2513,2180,3015,4129,6180,4100,2420,5200,5660,1952,3645,4710,17080,2140,5300,6005,NA,1520,3790,665,11250,1395,2695,3800,1010,7390,5419,10400,21418,5840,NA,8340,2174,946,2395,7126,764,11851,2670,5830,2090,3712,3990,2055,2070,2295,1455,8260,2909,8680,4577,7260,10750,7480,4215,4730,3970,8070,16000,4135,6490,794,3195,2780,NA,NA,7030,2720,NA,2800,3305,7789,5040,NA,3230,8530,3895,5130,2055,5310,875,2500,NA,6030,2090,2280,33060,15000,11950,6826,NA,4495,2687,581,2260,2645,2270,426,1660,3485,NA,6650,6410,2865,4254,8360,3452,4160,NA,3820,3700,NA,NA,4150,2180,2890,3175,3045,4045,1370,4375,8300,1980,1898,3425,24200,1750,4705,3400,4905,13500,1385,1680,5180,13100,4320,7640,3200,5930,1767,12600,4695,NA,4045,4675,5030,3270,3840,13550,8400,5050,8640,2395,8395,4720,1110,1800,2102,1270,NA,15350,10700,4170,2086,3935,1380,4640,774,3925,1560,4715,1160,2880,882,4570,6970,NA,4485,NA,4285,3815,7250,2415,7890,3541,1030,2680,1840,2083,NA,4485,909,2425,2849,3655,NA,6930,3840,NA,6119,9930,2450,7124,4630,7200,5560,8100,6440,26200,NA,5240,4727,4451,5030,12709,4285,1390,1445,4000,4990,640,9030,2960,9980,1815,760,2955,4170,2727,2220,5810,1394,4270,2910,3790,2840,NA,2220,2190,2505,5420,4135,2070,1801,9290,2210,2222,23800,2210,1600,2885,5550,3330,2435,1085,4015,1390,NA,7850,7110,4900,6540,2980,749,3800,5890,1060,NA,10000,10150,8737,5251,3535,6120,3864,1215,971,2711,4265,NA,17800,NA,2315,7390,5180,6600,6690,1064,4565,1080,2440,NA,8330,3809,5890,5107,4840,1960,4415,7460,4755,1065,12700,NA,NA,3845,4015,5680,1925,3280,6800,15650,1615,4917,4980,5900,7369,9690,3275,12100,2600,12444,20333,3335,1685,1255,2175,1520,1700,4565,25900,13450,1435,3005,5380,NA,5510,2190,8850,2020,2940,2960,2455,5224,2260,6800,4315,2130,9240,59400,3215,10000,4190,4550,689,5590,5580,4415,4900,NA,9850,4320,5850,20200,5100,2351,3640,5920,725,4205,4080,7220,834,5730,812,1970,2475,7800,2259,2580,3518,5830,2033,25650,5160,7600,6180,4675,565,63517,9190,6790,1780,1050,6040,3795,3330,749,1163,3340,17050,2155,1874,4356,4110,890,2370,31600,14100,22200,1530,8450,2655,10100,6940,2850,6620,5930,1655,7200,4085,980,1735,9443,2625,634,91500,4785,4347,NA,790,2090,3305,3340,3550,3365,5310,1800,4415,3185,20350,1480,3988,2473,3655,4850,4150,3570,5085,3345,3015,1370,NA,4695,2805,6260,2795,6940,618,3560,2931,2500,6810,2100,3158,2133,3685,1445,834,22000,3325,3870,1050,3830,2480,4545,73481,10750,2550,3910,9650,6800,3609,8901,7750,3859,8900 +"2018-03-14",51760,90700,445000,162030,411500,287616,156000,206500,133000,1135000,229000,232500,340000,61600,44750,137000,394500,32700,32800,257500,312000,99300,89300,117500,113000,98078,301500,96600,210000,278000,46400,147000,485500,123000,139500,442500,NA,27750,12300,12050,86600,28400,15800,135188,28150,153000,9460,425500,109000,35750,64000,327500,45650,40300,20800,8430,85400,49900,94400,89800,484685,281000,129000,62000,197413,40800,51000,56600,137500,14500,31000,164500,34500,32750,219500,4010,60000,321500,17000,67900,216500,72000,50100,46650,239900,33350,25400,4535,153703,20100,18850,93700,5580,90362,10993,37550,28750,21200,93300,40250,10650,723000,38950,19950,95300,NA,312500,27650,166400,5580,21750,36150,42200,74800,36150,607500,150500,308158,63600,42500,41000,85500,72199,628491,14650,20400,110500,69700,191274,208500,81551,29150,53643,35400,106000,5910,35605,62100,46300,98800,60600,61900,47250,35300,NA,173000,28100,20700,6530,74100,147500,4355,NA,195000,15500,18561,16250,4605,81000,74400,15500,24450,19300,47300,973000,11800,11200,81000,116754,43250,12291,27300,6350,8750,4715,13072,20000,54700,8800,105000,11900,75200,42450,177500,69200,23400,11175,65800,84400,152953,19100,1217000,NA,14500,9760,119900,NA,35300,31200,NA,14900,67400,9440,2725,193500,82318,80800,217500,135500,17800,31500,108000,23000,13573,NA,113000,32667,19700,299500,NA,25300,5330,86400,98400,38550,7240,8570,94243,24600,NA,10200,8140,45900,22250,NA,893,5080,15350,22950,25000,24250,41600,21450,20450,297000,17963,66100,NA,40350,46350,14300,41366,NA,77300,8710,42000,44300,12350,19000,40800,2630,130500,41350,28500,6300,6200,34950,28738,46200,10626,41500,NA,30550,8660,14105,73300,61000,68100,53400,109000,128500,26200,14400,40600,41200,20350,7247,9160,3440,22100,1410,13450,2965,23750,7300,4650,58900,52400,69420,42150,74000,29450,61500,NA,4830,17360,88500,34750,41140,83200,NA,10525,11150,47400,39850,18700,52134,1015,60500,21650,33700,9250,14350,50500,64368,14800,31300,58700,21950,NA,8798,13450,81300,31350,2805,18950,5060,NA,103000,10250,41806,42900,28000,65569,6380,26600,15250,21027,58800,10050,13650,NA,51400,611,27450,9916,88823,81000,NA,39500,7940,73362,59800,22504,13700,83100,36600,36958,1875,30400,NA,20850,48900,15850,NA,21600,3762,13900,3210,25150,21700,88700,29000,36000,4420,27150,19400,29900,NA,31200,599000,12450,12250,NA,12000,8021,NA,51000,NA,341000,62800,5746,4745,8520,NA,13893,32700,15700,25746,7080,101000,19150,29200,44500,41850,8030,6980,2840,4990,60000,3690,123500,18750,56800,75000,4385,NA,12750,99100,16300,28950,10250,9250,15300,64000,17150,84400,1925,35892,2730,5050,39250,2365,22085,26447,61004,34871,4835,85000,5640,16700,21850,NA,16100,1960,28800,5320,5900,10850,NA,7360,NA,11350,20806,19850,32950,4800,21150,NA,5100,45400,38672,7910,23050,8350,21150,692000,NA,38400,44500,82500,10150,13500,2945,12000,9700,19300,19800,10750,10546,1153,36150,10300,57700,38100,29000,5321,16700,60000,16338,NA,7060,41850,50500,32100,13600,3180,11000,5070,135000,7680,38600,3110,26000,NA,28050,2130,27200,NA,11900,35000,28900,46000,5020,NA,12250,4760,55500,26000,26800,NA,68100,227500,18050,13300,30550,35550,61000,9580,NA,11350,11000,22100,16650,9890,13750,25200,6192,NA,60900,50900,NA,1395,NA,172500,102000,10500,5300,10369,16450,117000,14450,12050,8210,9640,3720,26800,13000,11700,2820,23700,14350,NA,14150,16700,21350,16000,14300,7730,7910,14150,3585,7140,12434,4927,4845,3420,2710,7370,15325,8590,75031,31300,36250,5310,NA,6960,2495,1865,17000,3230,2440,10350,52900,123500,6050,6920,1260,NA,92300,116500,15950,32064,16500,1035,42650,11000,30250,6150,63200,NA,4049,NA,11648,27486,4955,7300,11750,15864,NA,11950,18400,93114,2820,NA,10300,13068,5950,37850,18000,27850,31600,12250,1270,3795,10600,15200,8590,7799,31000,6345,13700,10100,NA,7249,15000,2025,9520,14750,6510,15250,19300,8000,2590,25400,2931,24250,5951,5850,6590,7350,957,NA,38625,36450,7500,NA,NA,4910,5310,29400,NA,6700,10500,9180,26250,42500,14200,9970,NA,15800,1895,22850,9970,NA,36000,17500,5200,1265,34800,3365,21685,18548,13550,10785,159500,NA,5108,4680,9240,49565,NA,2239,10350,3690,6060,44350,17647,8760,22834,26550,24300,17950,52500,667,7010,4405,14092,4175,6170,6130,562,NA,NA,2095,18200,NA,12650,7700,38200,11950,8630,26450,7610,NA,15100,3165,17426,5360,22100,13500,8650,1295,12573,5750,NA,14900,18200,6810,9200,14350,17050,12900,6740,12200,4896,17250,13450,50200,16600,12550,16400,4300,3765,9720,6570,20100,13850,18250,2720,1810,23550,10300,18190,11100,NA,6960,12900,3125,4990,1230,4140,24452,4910,16446,16750,7700,NA,36700,58500,139300,5770,6000,11800,2640,6750,2500,5800,1285,42350,5630,5700,107000,15450,19050,3480,8200,10250,50200,1605,14450,71500,NA,3760,7840,2200,913,6900,6550,12700,54200,70100,4670,NA,10196,10350,3585,6840,659,5980,3190,17650,12050,8120,NA,13250,5550,9190,6560,12650,436,8010,2815,20400,73490,23200,12500,NA,22830,5880,3950,2750,44200,1676,15950,14350,NA,7260,5030,2810,6760,13350,20550,15000,8870,17400,NA,4200,NA,16200,5480,25300,3185,NA,1550,3405,15000,75000,29000,1410,9530,13600,11100,7500,4080,1465,13550,4345,1010,3760,294000,NA,11750,5620,6830,12500,NA,1668,5280,6240,39450,NA,10325,7272,1490,NA,11500,2780,13600,14500,2560,9610,8242,758,78700,30800,1939,15000,14600,15550,39800,3850,5700,4835,2810,12900,15800,4660,3847,2435,11120,13050,8000,14250,6270,12200,4760,2525,3715,NA,2062,3055,3165,15800,13919,1190,4740,1125,NA,25450,29200,4065,1460,8290,30000,1500,NA,13432,421,14650,34000,4745,17700,NA,37350,8230,17000,21600,7325,12250,8200,1580,3851,33750,1117,8280,7660,6346,17650,20037,3821,3300,46100,910,3145,113000,817,11325,5550,10600,8500,18200,6720,1315,NA,8470,15450,2990,6880,7420,15450,8010,36200,8720,7680,1080,6880,1330,4982,2880,1390,14800,19200,3300,13850,16150,2850,3630,5096,20900,3300,3715,1570,8610,18900,8060,17850,3005,17100,4773,6836,17000,3695,15950,NA,13050,6820,15050,NA,15300,1880,8910,22723,15200,9430,3140,3450,22750,4560,2255,2075,22350,11221,4730,8920,30350,6730,9096,6030,3925,1355,4185,4410,12600,4040,2115,80800,NA,11900,33792,2945,7220,4070,NA,2095,17700,12400,6760,NA,2120,721,4000,58200,2040,10869,24150,8920,8700,1535,4100,8020,1085,6360,11700,32550,4235,3815,14149,6290,9100,1395,7650,48350,3105,4889,NA,6413,1320,6670,7230,20900,8540,2850,10100,4310,12800,NA,3750,15150,5367,NA,33900,7290,NA,2580,1405,5340,7820,2700,13400,5040,8210,3515,7660,4250,1630,3548,14250,4615,219,3995,4470,956,1175,7400,18850,NA,8140,2340,6880,1620,3140,54700,11197,2210,2730,19700,4170,3375,6350,NA,2240,2585,10100,NA,4315,4215,2820,11387,11350,1420,8610,9600,7135,5560,3640,3720,11550,6170,7880,9610,2024,17950,2500,5240,2955,2200,3750,5260,3595,14000,25100,3130,14450,10694,4900,NA,3052,90500,2205,1064,7810,5320,4382,9470,2565,19300,4455,5560,5350,NA,12400,7820,17950,3630,3770,7210,10800,NA,5280,15350,11900,7387,670,14850,2155,3205,2200,14800,14150,4918,3285,6490,6680,4819,3925,9570,6560,2215,1900,21800,2705,6690,4810,2245,NA,4835,1550,6790,2805,3040,135000,2130,2860,239500,9575,1320,10150,2085,4415,NA,4140,21500,6348,4955,3890,1745,7490,1250,7400,3160,1120,1930,24366,3465,3160,11300,3293,10450,8700,4290,7500,11900,1830,23450,2745,3185,8660,NA,7956,NA,2760,6260,1980,6622,63600,2150,8410,4815,42650,11350,2300,5140,15600,7550,11900,6205,11550,3265,20500,6030,12630,7240,722,8670,9150,10350,1570,23100,NA,3400,9450,NA,4860,10900,4710,725,920,2645,23700,2105,4020,12750,1810,1550,21250,3795,13850,3370,2090,2275,1670,3908,1340,11755,26250,1916,1365,35747,10450,9230,6910,39500,12250,15050,1194,3092,12800,9610,6390,NA,8990,8330,597,4790,16700,12950,NA,5090,1405,NA,3315,7280,3130,7100,4415,52500,3740,NA,NA,5940,5360,7538,4355,1940,1250,2320,2965,3010,2430,1205,1713,5270,5550,8530,1895,2140,4290,6010,4560,NA,5030,15100,10350,10350,14450,1997,NA,7810,4030,2190,9780,2835,7100,2920,3055,5470,3230,9080,6800,8640,13250,12650,2030,4090,8690,3360,3202,19450,1970,NA,5930,2120,4150,3745,3105,11000,2430,25800,5690,3495,3445,3295,6320,1554,1915,11150,2555,5133,1445,7184,13650,2823,6490,7580,3740,1305,7550,7310,NA,832,5220,12700,4590,5980,10400,3873,5760,4845,3815,101500,1665,265,10050,NA,1880,NA,2587,1565,4750,9570,3010,4590,2325,2027,6201,3625,14500,6900,621,8134,3520,74500,3835,2025,13600,4120,4490,13500,9580,6310,3814,1630,2880,3502,2035,6905,12200,NA,4880,4870,NA,2220,304,1270,2190,1666,901,4600,NA,4830,6900,4095,8050,40317,3290,6390,13850,5770,9190,12400,5030,4307,1365,4350,6460,8060,2420,1538,917,3735,1715,2530,2145,3470,1950,4405,4935,2820,1865,NA,5230,1850,NA,77300,2980,1850,17750,13745,6200,2920,1600,2800,10700,1765,9810,6900,NA,11750,11850,3215,4505,10200,1570,8110,18000,3590,3690,12250,1250,3476,787,4295,4370,5410,NA,1882,5870,3165,340,3171,3960,1120,5880,1235,13650,1840,5320,2825,4710,4605,5450,1295,4445,5070,5960,3220,2735,NA,9330,6790,6210,21250,15350,1779,2500,2240,3095,4119,6110,4070,2425,5190,5760,2001,3685,4795,16938,2140,5000,5955,NA,1550,3805,864,11200,1370,2705,3810,1025,7400,5374,10800,23039,5670,NA,8330,2174,970,2400,7117,748,11726,2640,5820,2095,3656,3885,2015,2065,2245,1550,8300,2941,8580,4537,7290,10650,7300,4195,4710,4240,8000,17150,4257,6560,800,3180,2770,NA,NA,6540,2635,NA,2730,3275,7598,5040,NA,3245,8310,3890,5140,1995,5380,902,2635,NA,6130,2070,2280,35580,14950,11900,6712,NA,4480,2751,582,2240,2620,2270,430,1620,3455,NA,6710,6470,2865,4128,8481,3437,4090,NA,3800,3640,NA,NA,4050,2150,2870,3195,3007,4050,1370,4325,8400,1940,1888,3540,24200,1750,4770,3360,4860,14000,1385,1680,5020,13150,4210,7440,3170,6380,1776,12550,4615,NA,4090,4750,5070,3205,3845,13350,8540,4820,8910,2360,8121,4720,1105,1810,2115,1240,NA,15450,10550,4200,2080,3950,1420,4595,760,4289,1530,4770,1155,2840,777,4450,6960,NA,4500,NA,4270,3935,7110,2435,7910,3563,1065,2690,1815,2078,NA,4470,885,2375,2942,3645,NA,7000,3790,NA,5991,9830,2485,7382,4750,7300,5600,8090,6220,26000,NA,5220,4756,4635,5060,12834,4805,1400,1435,3920,4980,627,9120,2960,10000,1815,755,2955,4145,2795,2265,5830,1394,4285,2900,3980,2880,NA,2180,2180,2550,5410,4385,1885,1810,9360,2185,2209,23800,2165,1620,2875,5500,3327,2545,1075,4185,1380,NA,7790,7040,4840,6540,2975,740,3795,5770,1060,NA,9580,10050,9070,5195,3545,6180,3825,1353,946,2792,4230,NA,17950,NA,2335,7330,5110,6550,6710,1054,4520,1090,2434,NA,8160,3688,5890,5140,4800,1940,4370,7350,4770,1060,12650,NA,NA,3820,3810,5690,1915,3225,6350,13900,1605,5544,4965,5820,7417,9070,3540,12200,2600,12207,19668,3340,1650,1205,2160,1535,1740,4475,25900,13600,1421,3400,5460,NA,5410,2275,9000,2095,2945,3000,2420,5187,2276,6550,4250,2105,9210,58800,3220,10750,4200,4630,688,5550,5730,4475,4870,NA,9840,4390,5860,20400,5100,2489,3630,5950,724,4260,4040,7300,839,5650,813,2050,2480,7820,2219,2695,3528,6700,2023,25800,5320,7800,6280,4700,551,64675,9050,6850,1775,1035,6100,3715,3345,840,1163,3315,16000,2185,1878,4422,3939,919,2400,31600,14150,22000,1510,8875,2620,10000,6900,2755,6600,5870,1690,6400,4070,982,1755,9352,2625,631,92400,4905,4417,NA,786,2145,3215,3385,3550,3230,5360,1815,4315,3170,20050,1510,4050,2458,3715,4840,4100,3500,5161,3425,3100,1355,NA,4715,2800,6250,2984,6940,622,3530,2953,2575,6810,2170,3123,2102,3710,1377,843,22000,3265,3800,1030,3800,2455,4585,72284,10700,2720,3985,9850,6850,3575,9444,7670,3660,8660 +"2018-03-15",51540,89600,445500,164233,419000,302630,157500,214500,131500,1153000,229000,236500,337500,61700,44700,141500,4e+05,32350,32350,258500,306000,99000,89100,116500,111000,101163,309000,96800,210000,277500,46300,147500,484000,120500,142500,440000,NA,27750,12450,11800,87300,28500,15800,140675,28050,156000,9460,425000,117000,35900,63800,340500,45500,40600,20950,8440,84800,50100,94800,89900,494321,282000,130500,63000,198788,40500,50900,55200,133500,14450,30600,167500,34650,32350,222500,4380,58900,329500,17100,67200,222600,73000,49800,47300,239200,33150,26750,4535,155589,20400,18900,97700,5510,90362,11259,38100,28850,21100,95000,40300,10650,733000,38750,21100,95900,NA,313500,27200,165000,5610,21750,35450,43500,73300,35250,581000,151000,309036,64000,44300,41100,87700,74862,614293,14750,20750,110000,70900,188525,210500,83838,29450,53893,35800,102600,5950,35648,64000,45800,96800,59700,63900,47450,36250,NA,174000,27900,21650,6520,74100,148000,4305,NA,196500,15550,18856,16100,4625,79700,73600,15450,24450,18750,47000,975000,11750,11400,81900,117663,43400,12622,28000,6340,8860,4705,12684,19700,54000,8840,106500,11950,72800,42350,176000,68700,23450,11950,67500,85300,152953,19050,1215000,NA,14400,9510,116900,NA,36300,31000,NA,15300,67400,9440,2660,196800,80349,79300,226000,140500,17750,32050,110500,23250,13573,NA,112000,33233,19850,308000,NA,25550,5400,85500,98200,38050,7290,8540,96110,27000,NA,10350,8190,45600,22000,NA,893,5150,15200,23050,24750,24350,41800,22350,21000,294500,17963,66400,NA,41450,46700,14100,41700,NA,78300,8890,43900,44000,12400,19200,41900,2880,130000,42150,28400,6260,6200,35500,28738,47200,10907,42300,NA,30700,9220,14785,74500,61200,68600,55000,115000,129000,25900,14150,42550,40650,20750,7257,9100,3450,22750,1420,13450,2980,23900,7350,4635,59200,53200,74360,42550,70800,30150,62400,NA,4865,17911,94100,33600,41140,82500,NA,10550,10800,46900,39500,18950,51561,1010,62700,21499,33600,9960,14100,49750,71072,15150,31700,58800,21550,NA,9189,13550,82600,30850,2805,18600,5070,NA,105500,10450,41234,43000,29150,66467,6390,27100,14750,21941,56800,10100,13900,NA,50200,618,26900,10005,87318,80200,NA,40200,7980,72038,59800,22830,13000,83400,37750,36902,1870,30700,NA,21600,50100,16050,NA,21850,3823,13700,3195,25000,21850,88000,29050,36150,4395,26700,19850,32100,NA,34900,611000,12550,12200,NA,12150,8260,NA,52000,NA,338500,66300,5754,4765,8500,NA,13893,32750,15750,25781,7480,101000,19200,29450,45350,42150,7930,7030,2850,4965,60000,3625,123000,17500,55900,77300,4275,NA,12950,105100,17150,28900,10300,9190,15250,64800,17200,84100,1910,36195,2795,5050,40600,2260,22175,26254,60549,34798,4345,87300,5630,16200,22700,NA,16300,1915,28400,5230,5710,11100,NA,7300,NA,11300,20900,19400,32350,4815,21300,NA,4970,45150,38295,7780,23350,8280,21100,688000,NA,38400,44250,81800,10100,13800,2980,11850,9700,19450,20450,10700,10836,1149,36250,10150,58500,38700,28900,5329,16550,59600,15981,NA,7040,41250,49050,31650,13850,3045,11250,5100,134000,7760,39600,3070,25650,NA,28100,2110,27500,NA,11400,37800,29750,46200,5050,NA,12400,5520,55700,25100,27350,NA,67600,227000,18050,13200,30950,35700,61100,9660,NA,11300,10800,22500,17250,9920,13700,25600,6049,NA,61600,50400,NA,1360,NA,173500,103500,10300,5300,10335,16500,117500,14150,12200,8450,9530,3730,28450,13150,11900,2805,24200,13900,NA,14150,16750,21850,15800,13850,7578,7820,14850,3550,7190,12111,4917,4815,3480,2825,7400,15525,8650,76915,31100,37700,5470,NA,6850,2445,1865,17200,3280,2375,10350,53700,126000,6240,6820,1260,NA,91200,116500,16200,32064,16950,1045,42150,11200,32800,6110,62400,NA,4040,NA,11648,27720,4855,7090,11550,15091,NA,12350,18400,110266,2825,NA,10200,13208,5950,38550,18100,27500,31500,12800,1300,3775,10600,15200,8550,7760,31000,6365,14000,9920,NA,7376,15150,2055,9580,15500,6570,15100,19350,7890,2585,24900,2880,24450,6130,5980,6480,7330,959,NA,38719,36200,7740,NA,NA,4640,5250,29850,NA,6800,10200,9080,26600,42000,15350,10000,NA,15650,1900,22350,10350,NA,36700,17700,5200,1220,34650,3345,22253,18499,13650,10485,156500,NA,5108,4650,9010,49662,NA,2234,10400,3640,5950,44700,17327,8660,22977,27700,24100,17750,52800,662,6930,4425,14375,4230,6220,6300,560,NA,NA,2085,17850,NA,12700,7800,39600,11900,8530,26150,7430,NA,15100,3165,17614,5350,22200,13550,8540,1270,12762,5650,NA,14700,18000,6670,9570,14200,17000,13500,7100,12000,4862,17350,14300,51300,16400,12450,16450,4365,3670,10150,6450,20550,13850,18700,2750,1815,23600,10450,18190,10950,NA,6880,13000,3380,4985,1260,4150,23901,4850,16102,16700,7800,NA,37100,58100,140300,5670,6070,11800,2820,6700,2535,5960,1275,43250,5690,5760,107000,15800,18700,3510,8160,10350,49300,1625,14400,71600,NA,4710,7820,2170,913,6850,6420,12800,56250,70000,4715,NA,10155,10350,3710,6770,657,6050,3240,17400,11850,7980,NA,13000,5560,9480,6550,12400,421,10400,2805,19950,72211,23200,12450,NA,24157,5880,3915,2650,44850,1688,15600,14250,NA,7310,4935,2770,6870,13500,20600,15000,8780,17500,NA,4200,NA,16300,5490,24950,3120,NA,1565,3648,14950,73000,29000,1390,9440,13550,11400,7633,4095,1460,13700,4465,1005,3775,297000,NA,12100,5560,6820,12500,NA,1693,5180,6180,39700,NA,10483,7280,1350,NA,11250,2810,13450,14450,2520,9420,8106,750,79100,31300,1920,15000,14200,15650,38800,3855,5690,4730,2835,12950,15750,4645,3916,2420,11339,13200,7850,14700,6290,12400,4880,2515,3715,NA,2012,3000,3280,15750,13821,1170,4780,1120,NA,25200,34100,4050,1430,8180,30000,1460,NA,14917,430,14800,34000,4685,17500,NA,38450,8110,17000,21400,7275,12300,8180,1600,4074,34650,1017,8600,7670,6289,18300,19702,3890,3295,46100,905,3150,113500,816,11325,5570,10550,8400,18550,6610,1315,NA,8660,15600,2990,6960,7440,15800,8050,36400,8510,8020,1055,6950,1325,5067,2845,1475,14750,18850,3310,13850,16350,2750,3560,5078,21400,3310,3825,1580,8580,18950,7690,17150,2990,16900,4656,6866,17000,3745,15650,NA,14200,7020,15200,NA,15200,1830,9050,22650,16300,9410,3065,3420,21700,4715,2180,2260,22400,11511,4730,8880,30100,6890,9445,6100,3920,1360,4120,4360,13700,4000,1990,79800,NA,11850,32430,2940,6980,3905,NA,2065,18100,12250,6760,NA,2120,721,4005,57800,2055,10612,23100,8900,8880,1505,4045,8250,1070,6420,11650,32450,4230,3835,14469,6300,9080,1380,7660,48400,3080,4889,NA,6541,1300,6730,7300,21250,8440,2855,10150,4300,12750,NA,3715,14900,5387,NA,33300,7280,NA,2580,1400,5440,7940,2695,13150,5020,8160,3625,7650,4215,1620,3744,14400,4610,219,3675,4490,959,1165,7370,18650,NA,8100,2334,6630,1634,3080,55000,11636,2165,2730,20050,4195,3255,6490,NA,2245,2635,9900,NA,4360,4025,2780,11100,11150,1445,8650,9500,7125,5780,3610,3655,11850,6120,7800,9600,2065,18300,2500,5290,2930,2185,3620,5500,3570,14050,25100,3125,14050,10792,4850,NA,3074,90900,2194,1046,7730,5420,4189,9380,2515,19200,4305,5610,5340,NA,12450,7510,17900,3660,3695,7200,10150,NA,5260,15300,11750,7363,722,14400,2155,3180,2220,14850,13500,4960,3240,6520,6740,4521,3880,9440,6560,2205,1905,23050,2700,6300,4815,2230,NA,4565,1500,6760,2780,3030,136500,2130,2895,235500,9647,1290,10250,2110,4335,NA,4175,21850,6348,4955,3890,1740,7180,1260,7420,3325,1175,1920,24282,3400,3155,11350,3366,10150,9000,4185,7550,12200,1830,23350,2745,3180,8700,NA,7745,NA,2710,6550,1900,6632,61100,2165,8240,4740,42500,11250,2360,5020,14400,6875,11900,6179,11400,3258,20800,6060,12487,7280,721,8400,9160,10050,1615,22900,NA,3485,9300,NA,4793,11050,4730,727,930,2700,23600,2060,4065,12950,1775,1550,21500,4000,13750,3340,2050,2310,1680,3863,1450,11844,26050,1983,1335,36588,10300,9170,6880,39300,12200,14800,1279,2950,12800,10100,6740,NA,8990,8140,595,4735,17700,13050,NA,5060,1420,NA,3320,7250,3140,7100,4435,52300,3725,NA,NA,5900,5570,7519,4370,1945,1240,2320,2955,2890,2395,1200,1664,5240,5625,8580,1860,2115,4290,5990,4600,NA,5020,14750,9800,10450,14200,1929,NA,7640,4035,2175,9860,2830,6770,2905,3250,5850,3190,9130,6760,8650,13250,12400,2040,4140,8690,3290,3182,18550,1990,NA,5880,2100,4120,3790,3105,11300,2475,25800,5570,3640,3425,3335,6320,1530,1860,11150,2545,5073,1405,7115,13200,2730,6560,7620,3819,1265,7240,7230,NA,905,5210,12650,4575,6110,10450,3795,5900,5040,3860,101500,1650,259,10050,NA,1795,NA,2575,1565,4800,9560,2955,4550,2540,2027,6287,3610,14500,6840,608,8207,3550,74500,3975,1990,13600,4540,4350,13500,9490,6230,3871,1600,2800,3524,2025,6838,12400,NA,4720,4865,NA,2150,296,1270,2185,1662,897,4660,NA,4740,6900,4275,7950,48381,3280,5550,13400,5910,9160,11950,5100,4158,1385,4390,6750,8040,2450,1527,924,3680,1690,2445,2380,3460,1945,4370,4975,2780,1830,NA,5200,1810,NA,77200,2980,1850,17650,13612,6120,3000,1645,2800,10500,1720,9720,6750,NA,11450,12050,3240,4500,10200,1565,8050,17600,3590,3613,12500,1285,3464,777,4210,4480,5400,NA,1889,5890,3100,332,3114,4025,1090,5860,1230,13050,1835,4995,2820,4710,4485,5650,1245,4305,5090,5950,3420,2725,NA,9220,6720,6140,21250,14600,1773,2486,2225,2995,4039,6170,3870,2430,5180,6000,1957,3680,4730,16654,2155,4900,6080,NA,1590,3645,888,11400,1355,2675,3810,1015,7250,5532,10750,22869,5600,NA,8330,2169,995,2390,7020,776,11622,2610,5810,2050,3659,3820,1985,2060,2245,1520,8140,2872,8870,4417,7290,10350,7300,4170,4685,4125,8020,17050,4257,6720,801,3285,2770,NA,NA,6520,2680,NA,2720,3270,7626,4990,16500,3190,7970,3825,5040,1995,5100,902,2745,NA,6090,2070,2280,37080,14900,11900,6674,NA,4700,2679,578,2230,2595,2270,430,1620,3480,NA,6700,6470,2870,4142,9188,3466,3935,NA,3770,3670,NA,NA,4050,2160,2870,3150,2986,4055,1370,4380,8410,1970,1921,3500,24550,1720,4725,3370,4915,14050,1385,1665,4920,12250,4250,7210,3245,6290,1700,13050,4595,NA,3880,4500,5020,3190,3860,12900,8500,4495,8690,2373,8292,4730,1115,1790,2156,1220,NA,14950,10300,4190,2101,3910,1390,4725,762,4623,1535,4670,1145,2825,794,4420,6900,NA,4490,NA,4200,3895,7250,2365,7820,3585,1045,2685,1805,2083,NA,4510,931,2320,2902,3540,NA,6940,3765,NA,6048,9650,2505,7356,4710,7230,5750,7990,6200,25950,NA,5200,4766,4541,5000,13359,4800,1355,1415,3910,4880,713,9140,3085,9950,1806,755,2885,4150,2818,2300,5820,1370,4280,2890,4260,2835,NA,2190,2120,2570,5400,4335,1875,1815,9370,2220,2184,24650,2135,1615,2885,5450,3407,2485,1080,4160,1355,NA,7870,6920,4835,6440,2935,731,3815,5730,1060,NA,9230,10150,9187,5001,3595,6150,3839,1273,1105,2749,4200,NA,18450,NA,2315,7360,5120,6500,6760,1072,4490,1095,2440,NA,8010,3601,5890,4964,4645,1930,4500,7350,4765,1070,12400,NA,NA,3830,4030,5590,1870,3210,7390,13700,1585,5708,4850,5940,7369,8690,3540,12000,2795,12207,18837,3360,1640,1205,2130,1495,1730,4370,24800,13550,1396,3435,5420,NA,5340,2270,9050,2100,2860,2980,2425,5160,2267,6850,4205,2090,9180,61000,3215,10950,4175,4560,705,5460,5650,4550,5190,NA,9490,4000,5890,20150,5100,2505,3625,5760,709,4260,4045,7250,839,5590,824,2025,2490,7870,2249,2720,3492,6460,2265,27000,5400,7700,6290,4540,553,63517,9170,6830,1775,1025,6290,3705,3385,827,1160,3270,16550,2150,1856,4817,4056,924,2470,31700,14100,21850,1490,9650,2510,9900,6900,2700,6600,5880,1655,5000,3990,985,1740,9533,2620,627,92700,4915,4457,NA,831,2235,3215,3304,3550,3250,5430,1780,4320,3250,20050,1500,4125,2458,3760,5000,4070,3505,5411,3580,3130,1315,NA,4350,2850,6120,2925,7270,620,3450,3042,2600,6710,2140,3099,1985,3663,1355,782,22100,3195,3820,1070,3800,2465,4590,70350,10400,2900,3885,10250,6580,3625,9249,7980,3680,8410 +"2018-03-16",51140,89800,448000,160428,413500,304038,157500,215500,134000,1152000,231500,239500,342000,62700,45050,141000,409500,32050,32550,259500,313500,101000,90400,118500,110500,102098,309500,97500,208500,280000,47200,149500,480000,119500,142500,425500,NA,27850,12850,11750,87500,28050,16350,140177,28200,151500,9530,425000,120000,36050,63100,340000,46400,40800,20500,8440,84500,48900,97800,89800,492393,287000,130500,62400,195582,41150,50700,55300,129500,14800,30750,169500,34000,33050,229000,4160,59700,331500,17000,67100,221000,73200,50600,47050,238000,32950,26050,4510,156532,20600,19000,97000,5460,90459,11114,37900,29300,21100,93900,39850,10600,727000,39050,21100,95600,NA,311000,27400,166000,5630,21700,35350,43600,74700,35350,575000,149000,309914,62700,44350,41350,88600,75157,599527,14750,20900,112000,68000,189310,209500,84505,29250,55147,36000,103200,5980,35344,64800,45900,94000,59600,64800,48000,35700,NA,181300,28000,21800,6420,73100,148000,4335,NA,192000,15450,18524,16250,4690,81400,73400,16700,24550,18750,46400,968000,11800,11200,81600,115392,43700,12764,27950,6410,8880,4820,13072,19300,55500,8720,106000,12300,73700,42400,173000,68900,23000,11925,69900,84000,153253,18750,1207000,NA,14250,9420,119100,NA,35800,31100,NA,15100,67300,9500,2650,196400,81531,77500,227500,139000,17000,32250,108000,24050,13845,NA,110500,32733,20350,308000,NA,25350,5560,87500,98200,40600,7270,8540,94341,27850,NA,10200,8150,45550,22450,NA,905,5150,15200,23500,24300,24200,42800,22850,20300,283000,17915,67800,NA,40450,46400,13767,41271,NA,82000,9100,43800,44050,12300,19350,41300,2900,129000,41850,29200,6370,6150,34500,29184,47200,10807,43000,NA,30400,9160,14525,72700,60700,68500,53500,116000,128000,25900,14100,42350,41000,20600,7295,9100,3400,22650,1390,13400,2975,23600,7290,4690,59900,53400,74740,43800,70500,30150,65100,NA,4820,18071,109900,33200,41100,83300,NA,10605,10850,46050,40000,19750,59391,1005,62700,21272,33300,9900,14200,49300,73844,15200,31800,59900,21000,NA,8994,13200,82300,30350,2809,18400,5110,NA,105500,10000,41020,43150,32000,65707,6410,27050,14850,21526,56900,10000,13750,NA,48250,627,27550,9960,89074,79900,NA,38350,7990,70903,60200,23081,14800,83000,37900,37293,1865,30800,NA,21100,49000,16200,NA,21600,3729,13600,3220,25750,22800,87000,28250,36000,4400,26800,19200,31850,NA,40100,615000,12450,12650,NA,12300,8469,NA,51800,NA,334500,65400,5697,4770,8620,NA,13893,32400,15500,24679,7220,101500,19550,28750,45100,41400,7830,6820,2845,4980,61500,3560,124000,17300,55800,77600,4300,NA,13300,107300,17100,29200,10150,9050,15200,63900,17150,84000,1880,35806,2690,5210,41250,2330,21902,27799,60367,34871,4290,92500,5780,16300,22350,NA,16100,1925,27550,5270,5640,11150,NA,7320,NA,11450,20948,19400,32250,4940,21050,NA,4980,46050,38767,7740,23100,8160,20800,681000,NA,38800,45600,81300,10050,13850,3030,11800,9760,19650,20850,10650,10909,1149,36250,10150,59400,39000,29300,5337,16500,58700,16071,NA,7130,41050,49350,31850,13800,3075,11450,5050,133000,7380,39250,3080,25000,NA,27900,2100,28850,NA,12000,38350,31000,46600,5020,NA,12300,5300,55700,25600,26750,NA,68300,227500,18100,13300,31000,35650,66500,9600,NA,11650,10750,23150,16850,10350,14000,25850,5963,NA,62000,50600,NA,1335,NA,173000,100500,10200,5225,10267,16400,118000,14250,12800,8160,9440,3715,29000,12800,12050,2880,24000,13750,NA,14150,16650,21450,15850,14050,7646,7900,16450,3560,7500,12157,4908,4815,3440,2815,7360,15150,8480,75031,30600,37950,5620,NA,6810,2360,1895,17300,3285,2400,10150,53900,126000,6270,6850,1225,NA,91400,118000,16200,32114,16750,1055,42500,10950,32750,6140,62600,NA,4053,NA,11698,26221,4830,7080,11650,15955,NA,12450,20000,111302,2930,NA,10200,13428,5950,38000,18000,27250,31550,12500,1290,3790,10600,15300,8810,7731,30350,6326,14700,10150,NA,7300,15000,2045,9490,15450,6600,15700,19300,7860,2590,26450,2844,25000,6139,5870,6480,7250,955,NA,39141,36550,7460,NA,NA,4665,5290,30050,NA,6740,10350,8950,26600,42300,16200,10100,NA,16050,1885,22650,10400,NA,35850,17450,5200,1250,33750,3360,22353,18352,13700,10485,169500,NA,5128,4655,9000,49759,NA,2245,10550,3630,5860,44900,17008,8358,22930,27200,24000,17550,52500,655,6980,4410,14294,4320,6220,6290,563,NA,NA,2070,17800,NA,12600,7660,42500,11800,8260,25000,7360,NA,15150,3150,17989,5370,22100,13300,8640,1350,13518,5650,NA,14450,18100,6740,10300,14100,16750,13600,7160,12050,4852,17350,14400,50000,16600,12550,16550,4235,3635,10050,6270,19950,13850,18150,2890,1795,24150,10500,18291,11300,NA,6780,13400,3425,4945,1270,4180,23816,4780,15611,16650,7710,NA,37300,58000,140000,5670,6120,11800,2860,6630,2530,5980,1270,45000,5720,5800,107500,15850,18700,3550,8160,10150,48850,1590,14300,72900,NA,4820,7840,2170,1005,7010,6370,12800,57950,69900,4930,NA,10196,10500,3630,6770,709,5490,3270,17800,11700,8050,NA,13050,5660,9320,6550,13050,425,13500,2810,19700,71956,23350,12450,NA,24065,5870,3965,2670,44600,1684,16300,14350,NA,7270,5020,2590,6870,13500,20850,15250,8790,17550,NA,4200,NA,16450,5500,25100,3095,NA,1575,3468,14950,73300,29000,1375,9450,14250,11150,7600,4075,1430,13850,4500,1070,3790,295500,NA,12250,5700,6670,12550,NA,1775,5120,6060,40200,NA,10562,7532,1375,NA,11050,2820,13100,14400,2505,9360,8067,758,79600,30300,1883,15000,14250,15650,39100,3830,5770,4955,3025,12950,15900,5030,3907,2450,11154,13500,8020,14950,6270,11900,4865,2530,3700,NA,1993,3010,3485,15800,13919,1180,4810,1120,NA,25000,34100,4075,1515,8050,30000,1440,NA,14782,423,14600,33350,4600,17650,NA,38100,8160,16950,21200,7250,12200,8210,1620,4087,33800,1081,8460,7670,6279,18300,19989,3974,3430,46000,905,3145,114000,815,11850,5600,10650,8320,18550,6740,1315,NA,8570,15500,2990,6890,7440,15500,8020,36000,8750,7790,1090,6930,1310,4992,2850,1285,14600,18750,3375,13950,16200,2690,3560,5087,21450,3300,3805,1570,8580,19350,7400,17850,2900,17050,4865,6886,17850,3900,15550,NA,14500,6960,15750,NA,15200,1285,9200,22577,16600,9360,3130,3355,20650,4710,2150,2230,22000,11463,4750,8750,30100,6900,9401,6210,3910,1380,4240,4345,13900,3990,2010,80000,NA,11700,31269,2830,6900,3885,NA,2125,18100,12400,6750,NA,2126,735,4000,58400,2050,10810,22300,9070,8810,1520,4005,8160,1060,6250,11700,32150,4250,3825,14241,6200,9040,1365,7720,47750,3010,4880,NA,6679,1295,6670,7090,20400,8370,2865,10350,4305,12700,NA,3785,14450,5360,NA,33450,7260,NA,2535,1405,5300,7910,2730,13600,5010,8120,3840,7600,4230,1595,3612,15050,4670,220,3800,4410,953,1155,7410,18750,NA,8040,2346,7700,1632,3170,54100,11782,2260,2755,19750,4145,3280,6420,NA,2270,2660,9950,NA,4355,4015,2765,10935,11250,1440,8680,10100,7154,5630,3650,3500,11550,6100,8360,9650,2063,18400,2510,5310,2940,2145,3595,6090,3610,14000,25150,3065,14100,10792,4720,NA,3074,91200,2205,1028,7720,5360,4312,9460,2520,19300,4455,5510,5300,NA,12450,8830,17750,3515,3760,7360,10950,NA,5270,15400,12000,7267,736,14250,2155,3260,2290,14750,13500,5010,3145,6580,6720,4609,4000,9340,6570,2215,1935,23550,2690,6430,4765,2230,NA,4615,1510,6630,2755,3040,137500,2120,3090,239000,9611,1320,10150,2220,4335,NA,4190,21650,6332,5020,3940,1770,7190,1250,7370,3330,1100,1895,23990,3310,3210,11400,3393,10350,8830,4175,7690,12250,1810,23350,2745,3105,8670,NA,7782,NA,2740,6660,1820,6463,61100,2155,8060,4720,43550,10700,2475,5130,14650,7200,11900,6154,11400,3011,21600,6060,12487,7240,712,8370,9180,9970,1690,22750,NA,3915,9600,NA,4766,10950,4675,748,919,2735,24400,2020,4005,12700,1770,1545,21050,3985,13500,3395,2045,2285,1700,3888,1450,12067,25850,1963,1375,35817,10400,9250,6890,39300,11950,14700,1283,2996,12950,10050,7440,NA,9030,8110,593,4610,17900,12950,NA,5170,1400,NA,3285,7190,3155,6930,4445,51900,3850,NA,NA,5980,5490,7519,4255,1980,1295,2425,2950,2835,2350,1225,1655,5220,5550,8530,1860,2025,4290,5810,4595,NA,4960,14600,10250,10400,13900,1933,NA,7750,4015,2175,10300,2780,7000,2905,3365,6020,3150,9160,6700,8670,14000,12450,2030,4090,8620,3295,3122,18400,2115,NA,5900,2175,4070,3790,3065,11250,2440,25750,5650,3675,3435,3460,6450,1538,1885,11150,2530,5100,1435,7088,12950,2934,6600,7790,4332,1245,7540,7420,NA,988,5160,12400,4615,6060,10800,3808,5850,6320,3945,100500,1670,260,10050,NA,1745,NA,2610,1555,4715,9560,2950,4555,2630,2023,6287,3605,14200,6820,612,8178,3550,75000,3940,2020,13400,4645,4425,13250,9490,6240,3859,1750,2805,3498,2035,6805,12700,NA,4755,4815,NA,2130,294,1265,2215,1702,918,4700,NA,4735,6850,4310,8000,47993,3305,5380,12950,5740,9190,12050,5070,4272,1380,4400,6750,8110,2430,1554,912,3650,1730,2505,2350,3460,1980,4320,5030,2745,1850,NA,5280,1890,NA,77000,2935,1845,17700,13678,6190,3055,1770,2800,10650,1675,9750,6890,NA,11250,12200,3320,4495,10150,1505,7970,17300,3590,3494,12700,1290,4102,766,4300,4450,5420,NA,1868,5870,2955,338,3100,4005,1110,5770,1265,13350,1860,5210,2815,4695,4615,5730,1250,4405,5000,5860,3645,2740,NA,9300,6700,6030,21150,14600,1775,2445,2220,3015,4029,6130,3900,2420,5180,6060,1943,3850,4630,16417,2150,5330,6155,NA,1605,3560,897,11400,1365,2625,3860,1000,7390,5412,10650,21948,5590,NA,8330,2174,1000,2375,6896,793,11893,2650,5740,2050,3637,3800,2020,2030,2230,1530,8120,2884,8700,4425,7090,10450,7400,4210,4765,4240,7880,17200,4177,6890,799,3280,2810,NA,NA,6360,2710,NA,2620,3280,7498,4945,14800,3200,7960,3840,5010,1985,5280,896,2755,NA,6160,2100,2280,37680,15000,11600,6702,NA,4880,2697,579,2205,2570,2250,434,1580,3450,NA,6680,6400,2885,4095,9188,3423,3800,NA,3805,3735,NA,NA,3970,2210,2920,3205,3045,4065,1370,4350,8390,2065,1888,3545,26350,1735,4670,3280,4840,13700,1385,1680,5600,12500,4285,7660,3225,6110,1748,13200,4560,NA,3945,4375,5020,3090,3855,12300,8400,4335,8570,2464,8498,4770,1095,1745,2119,1235,NA,14350,10500,4160,2106,3920,1355,4720,777,4660,1520,4625,1145,2825,771,4470,6760,NA,4470,NA,3995,3895,7140,2375,8640,3602,1035,2660,1810,2088,NA,4530,930,2330,2911,3630,NA,6990,3765,NA,6476,9720,2585,7253,4750,7560,5700,8850,6280,26050,NA,5200,4766,4626,5050,12884,4950,1355,1415,3905,4850,701,9100,3130,9920,1806,750,2860,4140,2880,2300,5750,1370,4225,2900,4275,2905,NA,2180,2110,2565,5330,4310,1855,1810,9350,2305,2154,24100,2110,1590,2885,5430,3407,2430,1090,4115,1345,NA,7870,6910,4710,6440,2915,727,3805,5800,1065,NA,9050,10300,9220,5038,3610,6190,3825,1345,1435,2741,4390,NA,18650,NA,2300,7510,5100,6580,6800,1063,4480,1085,2428,NA,7950,3527,5890,5115,4590,1915,4350,7400,4780,1055,12400,NA,NA,3860,3935,5640,1860,3200,8320,13400,1630,5978,4650,6120,7609,8890,3530,11900,2455,12207,18837,3325,1645,1190,2135,1575,1725,4425,25550,13700,1404,3480,5820,NA,5340,2270,8940,2085,2860,2985,2500,5333,2257,6740,4280,2090,9180,60200,3215,10900,4190,4495,698,5490,5500,4530,5130,6090,9400,4140,5930,20250,5860,2497,3560,5670,714,4320,3990,7150,841,5620,826,1960,2495,7940,2226,2800,3548,6380,2200,27350,5410,7800,6240,4540,555,62069,9450,6870,1795,1035,6200,3670,3410,850,1151,3330,16500,2170,1844,5056,3868,928,2380,31600,14300,21900,1520,9975,2820,9900,6870,2715,6570,5880,1680,4750,3950,977,1785,9533,2610,643,92800,4945,4417,NA,818,2275,3300,3207,3550,3185,5370,1785,4335,3290,20750,1490,4338,2465,3730,5000,4100,3520,5687,3580,3155,1395,NA,4295,2820,6100,3800,7600,625,3435,3072,2630,6660,2145,3064,1999,3663,1472,788,22150,3330,3770,1030,3805,2525,4630,71916,10900,2880,3850,10600,6810,3600,9444,8100,3685,8480 +"2018-03-19",50740,89900,450000,157223,405000,299346,151500,206000,133000,1149000,226000,239000,343000,62900,45050,137500,412500,31800,31400,250500,309500,99400,89600,117500,111000,100602,304500,99200,211000,280500,48100,146000,476000,120000,141500,425500,NA,27800,13050,11700,85300,27950,16350,138680,27750,154500,9310,420500,120500,35750,63600,333000,47150,40950,20350,8180,83500,47550,96800,88700,484685,280500,136000,62800,194666,40750,51000,55000,128000,14450,30450,164000,33900,33100,229000,4280,59900,322000,16950,66800,217600,73200,49800,46500,222900,32750,25300,4440,154646,20300,18450,97400,5340,89012,10896,37600,29350,21100,92000,39500,10750,723000,39150,20550,96900,NA,306000,27300,162800,5490,21400,35300,45050,84500,35400,570000,148000,308158,62200,46300,41250,88600,73974,606247,14500,20200,108000,66500,183026,204000,82885,29200,53392,35500,100100,5880,34344,65200,45700,93800,59400,64500,46000,35200,NA,178000,28000,21050,6370,74100,148500,4285,NA,189000,15600,17972,15700,4925,79800,72200,16700,24250,18850,45750,964000,11650,11050,80700,113574,40800,13142,28100,6350,9050,4800,13116,18600,54300,8510,105000,12100,74300,41550,171500,68100,22750,11725,70300,83600,152752,18750,1214000,NA,14250,9340,119000,NA,35700,30750,NA,14850,66100,9410,2600,193800,84288,78200,218500,138500,16950,32050,106500,23650,13845,NA,110500,34667,21200,303500,NA,25600,5260,83400,98000,37100,7200,8480,92966,29050,NA,10250,8060,44750,22100,NA,885,5110,14950,23600,24400,24050,44400,22500,19900,285500,17628,67000,NA,39800,46050,13867,39934,NA,77600,10750,44700,42950,12250,19400,41500,3075,127500,41300,29250,6370,6540,34050,28738,47950,10907,43300,NA,29500,9090,14665,73000,60700,67200,53600,115500,128500,24950,13800,40750,40500,21000,6876,9080,3475,22250,1425,13350,2940,23600,7350,4595,59400,52500,75690,43500,71000,29850,65400,NA,4820,18071,110700,33100,40940,83000,NA,10575,10850,46350,39200,19700,41631,1010,62600,21272,33200,9380,14250,46950,73995,15200,31900,58100,20500,NA,8720,12750,81300,32150,2842,18700,5040,NA,103000,9740,40734,42600,33350,64672,6180,27200,14400,21027,56000,10500,13600,NA,48200,640,27850,9782,89074,79200,NA,38250,7950,70147,60600,22755,14900,82600,37100,36175,1875,30700,NA,20950,48800,15800,NA,21000,3596,14100,3130,26800,23000,87900,27900,35800,4380,26900,18800,30950,NA,44300,619000,12250,12150,NA,12450,7946,NA,51100,NA,334000,63800,5641,4785,8430,NA,13893,32550,15200,24786,6700,100500,18950,29000,45000,40650,7760,6720,2805,5000,58700,3690,122500,22450,55200,77100,4510,NA,13650,105000,16750,28750,10000,9090,15700,65000,17200,83700,1860,35460,2635,5280,41250,2430,21766,26930,59641,34944,4150,94500,5870,16200,22000,NA,16450,1935,27500,5320,5740,11050,NA,7210,NA,11300,20382,19250,32000,4795,20900,NA,4790,46050,38389,8200,23050,8210,21450,681000,NA,37850,46550,81800,9950,13400,3015,11650,9770,20200,20150,10700,11018,1125,35450,9930,60100,39050,31400,5337,16700,58600,16116,NA,7110,41500,50200,31300,13650,3330,11400,5070,136000,7060,39000,3195,24550,NA,27350,2090,26800,NA,12350,39600,30500,45100,5070,NA,13000,5160,56100,25000,27450,NA,67300,226500,17050,13150,30300,35000,66000,9450,NA,11750,10700,22900,16750,10300,13900,25750,5868,NA,62200,50600,NA,1300,NA,173000,101500,10200,5100,10080,16550,117500,14250,12750,8080,9220,3610,27500,12850,11800,2840,23650,13150,NA,14150,16550,21200,15700,14300,7427,7850,16800,3505,7510,12065,4808,4730,3480,2710,7360,14700,8490,76601,30550,36750,5710,NA,6840,2490,1955,16900,3230,2460,10500,58000,126500,6130,6650,1210,NA,90100,116000,16300,31711,16550,1055,41850,10750,32600,6200,62800,NA,3911,NA,11698,26268,4820,7340,11350,15500,NA,12050,17000,114507,2865,NA,10250,13488,5910,37200,17650,27450,31400,12100,1470,3700,10450,15200,8260,7672,29200,6355,14600,10050,NA,7072,14650,2065,9490,14800,6510,15400,19150,8400,2560,26050,2840,24650,6058,5800,6520,7110,903,NA,39047,37250,7290,NA,NA,4380,5310,29150,NA,6610,9350,8880,26200,41500,18550,10100,NA,15850,1860,22500,10650,NA,36300,17100,5080,1230,33500,3250,21852,18254,13650,10435,169000,NA,5118,4730,8900,49662,NA,2239,10250,3550,5750,44750,16598,8055,22882,27750,23800,17600,52200,653,7070,4380,14294,4250,6240,6290,557,NA,NA,2030,17550,NA,12400,7560,43850,11500,8170,25000,7700,NA,15150,3120,17848,5340,21700,13050,8500,1435,13565,5570,NA,14000,17700,6740,10050,14100,16950,13450,7250,12050,4842,18400,13900,48100,16650,12500,16850,4050,3740,10050,6300,20250,13800,18150,2830,1800,24100,9990,17610,11000,NA,6650,12350,3375,4935,1225,4175,23732,4750,15906,16650,7750,NA,37650,59800,142000,5690,6080,11850,2800,6530,2525,5810,1240,45400,5370,5740,106000,15700,18300,3485,8160,9790,48000,1545,14350,69400,NA,5690,7850,2105,941,6900,6320,12200,57300,69800,4935,NA,9952,10250,3505,6840,795,5330,3360,17900,11400,7890,NA,13000,5590,9080,6740,12300,440,13500,2775,19700,76815,23200,12450,NA,23379,5880,3920,2725,44300,1754,16100,14150,NA,7250,4750,2590,6940,13500,20850,15200,8880,17450,NA,4200,NA,16150,5520,25450,3095,NA,1570,3360,14900,77300,29000,1320,9270,15600,10750,7433,4065,1430,13550,4210,1050,3675,299000,NA,11500,5640,6790,12550,NA,1715,5100,5980,39700,NA,11232,7774,1325,NA,10900,2800,13150,14250,2500,9410,7785,740,78300,31750,1850,15000,14200,15500,39300,3760,5850,4795,3100,13100,16350,4940,3898,2415,10985,13600,7890,15400,6250,11900,5380,2595,3600,NA,2037,2935,3500,15850,13919,1180,4880,1105,NA,25050,33050,4055,1600,8040,30000,1415,NA,13499,422,14400,33150,4580,17800,NA,37400,8170,16950,20850,7250,12200,8110,1650,4008,33600,1117,8220,7670,6183,17800,19798,3960,3325,45250,923,3145,112000,840,11500,5550,11100,8410,17650,6480,1315,NA,8360,15400,2990,6760,7440,15250,7820,35450,8850,7600,1060,6850,1300,5282,2800,1240,14250,18600,3290,14100,16200,2695,3475,5078,21950,3300,3650,1530,8430,19400,6980,16450,2890,17200,4710,6807,17250,3900,16000,NA,14700,6740,16300,NA,15400,1370,8970,22687,16650,9280,3165,3150,19400,4760,2155,2220,21400,11560,4745,8620,29650,6600,8966,6610,3885,1420,4180,4615,13850,3950,2200,79500,NA,11650,31430,2720,7300,3785,NA,2090,17600,12450,6700,NA,2126,712,3985,58000,2050,10869,21550,8700,8540,1380,3815,8240,1080,6150,11300,31800,4120,3880,14103,6080,9020,1385,7600,47150,2875,4827,NA,6502,1260,6620,7100,19750,8230,2830,10100,4300,12500,NA,3740,14550,5427,NA,32900,7250,NA,2485,1410,5260,7720,2680,13400,4970,7840,3770,7770,4170,1570,3280,15550,4830,217,3700,4210,933,1150,7350,18700,NA,7920,2346,7970,1622,3130,53200,11976,2250,2755,19500,4125,3345,6260,NA,2255,2600,10300,NA,4325,3580,2730,10771,11250,1460,8610,9750,7057,5380,3550,3665,11100,6010,8380,9620,2044,18100,2490,5650,2910,2070,3675,5920,3605,13900,25700,3045,14250,10743,4625,NA,3074,90800,2205,1041,7710,5320,4576,9450,2500,19850,4390,5410,5370,NA,11950,8520,18050,3495,3675,7380,14200,NA,5200,15200,12150,7292,730,13800,2160,3265,2280,14250,13150,4985,3275,6700,6680,3857,3825,8970,6500,2210,1865,22600,2660,6740,4885,2235,NA,4355,1510,6640,2770,3065,138000,2110,3115,236000,9357,1320,10550,2150,4390,NA,4130,21050,6276,5020,3925,1725,7540,1195,7200,3240,878,1895,24282,3230,3410,11000,3470,10300,8490,3965,7730,12100,1715,23300,2735,3105,8600,NA,7695,NA,2815,6410,1795,6354,62400,2090,7950,4530,43250,10300,2730,5090,14350,7300,11900,6306,11350,2973,21050,6040,12296,7240,713,8100,9130,10050,1820,23400,NA,4045,9300,NA,4786,10500,4640,732,917,2720,23800,1980,3910,12200,1755,1550,21600,3840,13700,3195,1990,2240,1720,3842,1415,12112,27250,1869,1345,35466,10650,9600,6940,39000,12150,14550,1265,3021,12500,10150,7580,NA,8940,7850,575,4360,17250,12950,NA,5230,1390,NA,3145,7100,3125,6740,4445,52600,3670,NA,NA,5870,5450,7519,4110,2000,1340,2375,3005,2680,2295,1230,1672,5090,5875,8400,1855,2035,4290,5970,4540,NA,4830,14900,10600,10050,13550,1899,NA,7450,3945,2160,10150,2730,7600,2890,3500,5920,3250,9000,6470,8520,14350,12300,2020,3995,8500,3200,3101,17850,2070,NA,5880,2210,4100,3715,2970,11650,2440,25650,5750,3620,3450,3220,6400,1538,1880,11100,2485,5100,1820,7054,12800,2948,6700,7790,4863,1230,7290,7320,NA,959,5050,12050,4580,6260,10850,3743,5530,5760,3960,1e+05,1640,257,9950,NA,1745,NA,2528,1520,4820,9460,2865,4665,2665,1982,6254,3530,13300,6720,612,8003,3500,75200,3980,2010,13300,4680,4280,13100,9430,6290,3859,1730,2840,3493,2015,6738,13050,NA,4550,4770,NA,2050,291,1395,2230,1692,895,4645,NA,4650,6700,4100,7725,44349,3325,5120,13100,5600,9250,11950,4970,4084,1370,4400,6490,7800,2415,1573,922,3580,1730,2475,2170,3390,1915,4325,5030,2890,1825,NA,5340,1920,NA,78500,2910,1700,17800,13712,6190,2955,1750,2800,10250,1685,9690,7040,NA,11100,11900,3285,4495,10200,1490,7820,16400,3590,3421,12600,1275,4298,749,4235,4400,5400,NA,1875,5860,2985,368,3029,3895,1170,5840,1270,13900,1840,5360,2665,4675,4735,5760,1180,4450,4855,5740,3590,2650,NA,9130,6820,5830,20900,15650,1763,2454,2220,3020,4009,6080,3710,2435,5130,6640,1894,3895,4630,16370,2150,5380,6130,NA,1590,3515,861,11450,1310,2565,3800,890,7180,5922,10350,21718,5450,NA,8360,2169,975,2365,6781,799,11538,2635,5770,2040,3697,3930,1975,2035,2170,1510,7910,2847,8470,4321,7090,10050,7140,4225,4655,4180,7860,16250,4201,6960,778,3160,2760,NA,NA,6190,2700,NA,2535,3275,7288,4870,13800,3280,7680,4080,4870,1955,5310,892,2555,NA,6020,2160,2280,37800,15000,11600,6578,NA,4900,2580,580,2160,2530,2235,428,1540,3310,NA,6640,6390,2865,4095,8824,3347,3835,NA,3815,3765,NA,NA,3870,2345,2825,3225,2991,4030,1370,4280,8340,1980,1907,3530,26050,1705,4610,3155,4775,14000,1385,1665,6740,12250,4300,7470,3170,6020,1615,13850,4560,NA,3870,4270,4900,3040,3750,12000,8300,4285,8380,2356,8361,4670,1075,1670,2044,1215,NA,14150,10650,4150,2101,3865,1365,4695,773,4718,1560,4400,1140,2900,745,4485,6600,NA,4445,NA,3990,3900,7090,2255,8820,3574,1035,2660,1790,2083,NA,4540,651,2350,2875,3585,NA,6910,3790,NA,6647,9650,2610,7176,4775,7250,5740,10100,6580,25850,NA,5140,4727,4522,4830,12984,5070,1305,1425,3870,4755,677,9010,3155,9810,1761,740,2820,4100,2891,2255,5590,1356,4330,2840,4250,3020,NA,2160,2095,2560,5320,4310,1770,1881,9300,2260,2137,24350,2060,1540,2810,5370,3290,2430,1040,4105,1345,NA,7720,6930,4630,6330,2930,717,3770,5540,1055,NA,9270,10400,8904,4852,3575,6090,3844,1349,1060,2689,4330,NA,20200,NA,2290,7260,5030,6470,6800,1025,4455,1065,2428,NA,7930,3393,5170,5241,4515,1900,4415,7300,4730,1055,12350,NA,NA,3950,4305,5590,1860,3125,7940,12700,1680,6276,4530,5950,7178,9460,3320,11850,2500,12207,18671,3315,1670,1150,2130,1550,1675,4610,27650,13600,1384,3370,5990,NA,5210,2250,9510,2010,2720,2990,2520,5406,2245,7030,4280,2055,9140,58300,3200,10050,4495,4415,718,5470,5320,4265,4860,6100,9410,3935,5860,20300,6730,2339,3720,5450,704,4010,3885,7060,842,5570,824,1855,2455,7910,2155,2700,3624,6210,2430,27200,5460,7810,5950,4500,545,60331,9670,6760,1760,1010,6000,3600,3495,850,1153,3400,16000,2170,1800,4763,3993,919,2340,31400,14500,21150,1610,9400,2685,10000,6800,2665,6530,5840,1495,4290,3790,970,1760,9382,2570,637,93900,5040,4628,NA,825,2160,3345,3193,3550,3100,5220,1800,4150,3265,20550,1445,4325,2483,3555,4885,4180,3485,5386,3545,3155,1415,NA,4190,2795,6090,3800,7880,629,3385,2905,2575,6410,2080,3005,1927,3464,1486,826,22200,3210,3705,977,3770,2545,4640,69614,10450,2895,3925,10000,6700,3565,9184,7780,3366,8030 +"2018-03-20",51200,89600,462000,159226,406500,302630,152500,208500,134000,1153000,233500,232500,340500,63600,45050,139000,419500,31650,31950,258500,310000,99700,89300,117000,110000,105651,300500,100500,211500,281500,47700,148000,478000,117000,146500,436000,NA,27550,12700,11650,86700,27900,16150,136186,27450,155500,9490,414500,121500,35700,63600,333500,48500,41800,20350,8350,84000,48000,96600,89900,490466,283000,137500,62500,202910,40950,51600,54700,128500,14500,30050,162500,33750,32850,229500,4310,60200,323000,17350,66800,216000,74100,49300,46200,223000,32900,26650,4450,153703,21900,18550,98000,5360,89302,10896,38150,29450,22000,91900,38900,10800,722000,38850,20700,96700,NA,304500,27250,159500,5510,21450,35550,43550,80200,35600,590000,148000,304647,61600,45550,40450,87700,73382,671179,14400,20250,109000,66600,188996,204000,84219,29050,53392,34700,106900,5840,35213,63000,45500,94200,58700,64500,47950,35050,NA,187300,28150,21350,6430,74700,144000,4390,NA,192500,15500,18267,17000,4680,78600,72600,16650,24100,18750,45000,962000,11700,10900,80100,115392,40800,13189,28050,6270,8990,4750,13159,18300,55100,8620,103500,12100,72500,41300,170000,68300,23100,11575,70600,85700,153454,18500,1208000,NA,14300,9340,121500,NA,35700,30800,NA,15350,68400,9300,2625,190100,83894,74800,216500,137500,16650,32300,109000,23950,13890,NA,108000,45000,21250,294000,NA,25250,5510,83400,96700,37650,7260,8400,91787,29800,NA,10250,8010,46000,22350,NA,875,5080,14950,23350,25850,24050,45000,23350,20200,292500,17772,66700,NA,41300,46500,13667,40984,NA,78600,12700,45050,46700,12150,19800,40800,3020,126000,39150,29300,6420,6470,33400,28998,46800,11529,42150,NA,29400,9070,14665,72700,60500,67800,54800,116000,129500,29400,13900,41150,40150,21800,7104,8880,3415,22250,1425,13350,2920,23650,7270,4635,59000,53400,77780,44450,70000,30000,65100,NA,4805,17658,113600,32600,40940,82600,NA,10550,10850,46200,41300,19850,41726,1040,63700,21158,33000,9400,14250,48700,75054,15150,31800,59400,20500,NA,8876,12750,84000,32550,2814,18050,5050,NA,103000,10000,41806,42200,34150,65983,6110,27050,14750,21152,57400,10200,13300,NA,47150,632,28100,9960,87067,79200,NA,38500,8070,67499,60300,23331,14900,82500,36750,36399,1825,30400,NA,20900,48100,15500,NA,21050,3724,14000,3125,27050,22100,86800,27850,36000,4400,27200,19000,31500,NA,44300,619000,12250,12100,NA,12400,8069,NA,50300,NA,334000,65700,5665,4610,8320,NA,13893,32750,14750,24039,7110,100500,19825,29000,45450,40800,7830,6780,2755,4985,61900,3600,123000,23800,56600,76700,4350,NA,13800,106600,16500,29350,10000,9200,15650,67200,17100,83600,1900,34810,2785,5130,40050,2470,21902,27316,61459,34798,4135,89600,5910,15500,21450,NA,16450,1915,26300,5290,5810,10850,NA,7090,NA,11200,20334,19300,30900,4710,21050,NA,4710,45550,38909,8470,23000,8180,21750,677000,NA,37900,45500,85500,9850,13450,3020,11800,9830,19950,20250,10800,11887,1130,36650,9960,58800,38950,31150,5246,16750,58600,16026,NA,7090,40450,50300,31200,14250,3430,11500,5060,133000,7070,39100,3225,25000,NA,26950,2115,26500,NA,12900,37450,31150,47850,5140,NA,13000,5210,56400,24950,28600,NA,66400,225000,16950,13200,30000,34900,65800,9430,NA,13850,10700,22300,16650,10450,14050,25550,5916,NA,62200,50600,NA,1320,NA,173000,100500,9760,5075,9858,16550,116500,14150,12350,8350,9240,3600,28500,13150,12150,2785,23750,13200,NA,14100,17050,21150,15700,14650,7360,7840,16250,3550,7440,11927,4936,4755,3445,2710,7340,14725,8490,74089,31350,39150,5700,NA,6950,2460,1945,16750,3160,2415,10250,60900,126000,5940,6500,1205,NA,89900,118500,15950,31762,16700,1040,41500,10900,32900,6240,62900,NA,3998,NA,11648,26081,4805,7170,11650,16500,NA,12550,14800,113094,2900,NA,10100,13468,5800,37450,17600,27200,31400,12300,1525,3720,10350,15300,8950,7662,30350,6278,14650,9970,NA,7072,14850,2075,9420,14800,6540,14950,19000,8430,2545,24950,2856,24250,6210,5800,6480,7130,907,NA,40078,35900,7480,NA,NA,4425,5260,29250,NA,6770,9520,8960,25900,42100,18600,9970,NA,15600,1880,22450,10500,NA,37000,17500,5000,1245,33550,3270,21552,18009,13750,10186,177500,NA,5157,4845,8700,49469,NA,2245,11050,3415,5710,44500,17373,8106,22977,29000,23650,17750,52100,643,7080,4335,14132,4170,6150,6250,560,NA,NA,2075,16800,NA,12300,8200,43400,11550,8320,25450,7700,NA,15250,3135,17989,5290,21800,12850,8990,1460,13943,5610,NA,13550,17750,6740,10100,13900,16850,13500,7260,12000,4822,18450,14200,49900,16550,12550,16950,4120,3785,9960,6220,19500,14000,18600,2800,1800,24500,10600,17711,11000,NA,6600,12750,3440,4860,1195,4195,23520,4705,15808,16500,7750,NA,37650,61000,144800,5740,6140,12200,2925,6670,2505,5860,1240,45450,5560,5660,107500,14700,18600,3545,8180,10000,47200,1555,14400,72000,NA,5810,7780,2160,952,6830,6290,12400,57450,68800,4940,NA,10032,10400,3550,6790,760,5440,3365,17900,11300,7940,NA,13000,5550,9150,6590,12400,442,13000,2785,20200,75877,23900,12400,NA,23837,5870,3920,2735,43950,1846,16500,14150,NA,7220,4780,2605,6880,13750,21250,15000,8820,17450,NA,4200,NA,15700,5570,25250,3090,NA,1545,3373,14700,77100,29000,1340,9230,15350,10450,7400,4065,1445,13600,4050,1120,4300,299500,NA,12000,5570,6700,12650,NA,1713,5130,6200,39700,NA,12020,8051,1295,NA,10550,2785,13250,14250,2500,9990,7863,753,78600,30850,1850,15000,13900,15550,40300,3800,5860,4845,3280,13100,15900,4935,3935,2395,10985,13350,7920,15150,6260,11900,5540,2520,3585,NA,2037,2915,3595,15800,13675,1170,4875,1110,NA,24950,33200,4020,1580,8020,29900,1425,NA,13634,431,14700,32750,4630,17675,NA,36600,8350,16700,20150,7150,12300,8060,1665,3825,33300,1126,8490,7710,6115,17900,20372,4065,3345,45550,919,3160,112000,842,11625,5370,10800,8510,17750,6490,1315,NA,8630,15650,2990,6570,7430,15100,7890,36300,8770,7900,1070,6820,1305,5217,2830,1235,15050,18800,3235,14200,15750,2675,3465,4849,23200,3300,3570,1530,8380,18900,7000,16700,2930,17200,4655,6817,17250,3760,16150,NA,15600,6700,17100,NA,15850,1390,8310,23087,16200,9340,2985,3090,20700,4710,2100,2235,21400,11511,4730,8670,30000,6600,8879,6420,3885,1540,4115,4590,13400,3935,2225,79600,NA,11800,31630,2650,7090,3740,NA,2090,17550,12250,6690,NA,2126,712,3740,57900,2040,10830,21750,8710,8440,1395,3840,8120,1080,6140,11150,31850,4170,3865,14149,6170,8900,1390,7590,47450,2840,4907,NA,6659,1255,6640,7100,19850,8400,2825,10250,4310,12600,NA,3660,14400,5373,NA,32600,7210,NA,2510,1410,5250,7890,2650,13300,4980,7620,3830,7770,4145,1540,3328,15000,4835,215,3660,4210,947,1145,7320,18750,NA,8010,2346,7790,1570,3020,53800,11538,2250,2750,20050,4240,3420,6600,NA,2235,2565,10300,NA,4310,3685,2760,10894,11250,1435,8600,10050,7057,5800,3560,3620,11450,6070,8390,9570,1987,18200,2480,5580,2890,2185,3670,6250,3560,13950,25350,3025,13900,10448,4620,NA,3074,90600,2199,1046,7740,5370,4611,9490,2490,18500,4565,5360,5360,NA,12100,8400,18100,3480,3635,7260,14650,NA,5230,15450,11950,7099,740,14800,2165,3215,2230,14300,13100,5210,3570,6750,6690,4012,3895,8800,6480,2210,1920,22950,2580,6760,4800,2190,NA,4310,1515,6670,2760,3050,136500,2200,3090,237500,9901,1300,10650,2095,4390,NA,4120,21950,6531,5020,3840,1760,7280,1195,7570,3125,965,1895,24282,3165,3500,11100,3665,10300,8700,4150,7630,12400,1750,23500,2700,3070,8540,NA,7583,NA,2840,6450,1800,6682,63800,2165,7970,4550,42950,10750,2665,5050,14650,7225,11650,7451,11400,2916,22000,6060,12058,7210,716,8100,9090,10050,1695,23700,NA,3920,9050,NA,4752,10950,4640,736,938,2650,23350,1910,3970,12350,1755,1555,23400,3835,13550,3190,2010,2240,1720,3750,1345,12201,26700,1835,1405,35256,10750,9480,6870,39500,12200,14350,1243,3193,12750,10000,7500,NA,8800,7810,581,4415,17650,12700,NA,5270,1390,NA,3100,7100,3115,6800,4415,52700,3730,NA,NA,5940,5450,7547,4150,1970,1305,2340,2920,2730,2350,1185,1672,5030,6050,8320,1855,2055,4290,6000,4540,NA,4800,14650,10450,10100,13700,1907,NA,7530,3935,2130,10100,2720,7270,2885,3405,6050,3270,9120,6470,8370,14500,12900,2000,3995,8450,3205,3152,17900,2105,NA,5910,2355,4150,3740,2995,11650,2405,25700,5880,3600,3445,3220,6470,1536,1885,10850,2520,5093,1720,6950,12800,3040,6690,7800,5394,1245,7200,7270,NA,915,5150,12100,4540,6230,10750,3769,5580,5830,3960,100500,1670,256,9960,NA,1780,NA,2587,1540,4935,9890,2885,4670,2685,1978,6222,3535,13750,6880,602,7477,3560,75400,3970,1995,13500,4600,4280,13200,9350,6320,3854,1735,2790,3476,2030,6772,13050,NA,4640,4765,NA,2010,292,1450,2200,1698,900,4615,NA,4700,6960,4140,7800,42100,3290,5330,15100,5700,9180,13050,4955,4277,1375,4375,6580,7940,2435,1643,902,3635,1735,2465,2235,3435,1940,4275,5030,3000,1825,NA,5380,1990,NA,78500,2885,1730,17650,13712,6190,2970,1660,2800,10250,1685,9590,7220,NA,11200,12100,3265,4510,10100,1480,7850,16400,3590,3404,12300,1285,4149,787,4405,4605,5400,NA,1872,5900,3030,357,3071,3825,1190,5830,1220,13650,1875,5020,2700,4615,4800,5730,1200,4580,4980,5950,3455,2610,NA,9040,6820,5900,21000,16500,1815,2472,2200,3400,3864,6100,3720,2420,5000,6700,1914,3920,4610,15187,2150,5330,6155,NA,1565,3635,837,11100,1335,2520,3795,900,7250,5968,10300,21488,5440,NA,8400,2179,971,2365,6658,790,11496,2655,5810,2010,3701,3835,2015,2025,2165,1530,8140,2797,8420,4561,7050,10100,7140,4500,4535,4200,7890,16050,4101,7170,846,2995,2755,NA,NA,6120,2690,NA,2545,3245,7526,4940,13700,3270,7970,4010,4715,1955,5320,889,2490,NA,6030,2170,2280,37740,14950,11600,6626,NA,4900,2602,578,2190,2460,2230,423,1525,3365,NA,6520,6420,2860,4049,8582,3418,3690,NA,3740,3810,NA,NA,3840,2305,2825,3265,3142,4000,1370,4255,8400,2000,1884,3460,26000,1700,4615,3135,4780,14150,1385,1640,7100,12900,4105,7360,3170,5920,1653,14000,4540,NA,4030,4380,4885,3005,3750,12150,8260,4375,8370,2373,8429,4675,1070,1675,2010,1215,NA,14400,10950,4210,2101,3865,1400,4615,772,4500,1505,4565,1150,2900,790,4500,6520,NA,4450,NA,4220,3860,7110,2275,9350,3580,1045,2675,1800,2088,NA,4530,682,2490,2849,3450,NA,6880,3775,NA,6476,9660,2660,7073,5500,7270,5730,9130,6500,26000,NA,4940,4638,4654,4810,12759,4780,1305,1430,3860,4710,667,8970,3160,9880,1752,730,2915,4100,2976,2300,5670,1385,4430,2840,4260,3180,NA,2160,2040,2530,5260,4200,1750,1881,9350,2260,2141,24450,2085,1560,2800,5470,3223,2460,1035,4030,1315,NA,7760,6990,4635,6330,2895,723,3700,5580,1075,NA,9250,10500,8970,4963,3540,6150,3854,1380,1080,2660,4345,NA,19150,NA,2250,7170,5050,6390,6920,1003,4440,1050,2464,NA,8000,3333,5170,5249,4545,1910,4340,7300,4710,1050,12250,NA,NA,4085,4170,5610,1820,3085,7520,13150,1690,6170,4640,5540,7130,9750,3375,11950,2530,12396,19114,3320,1670,1140,2150,1640,1710,4620,27450,13450,1380,3360,6320,NA,5210,2260,9520,2060,2715,2970,2510,5397,2254,6810,4300,2080,9250,58600,3215,10250,4460,4375,700,5400,5340,4240,5030,5990,9590,3940,5890,20300,7700,2371,3725,5560,720,4020,3915,6800,844,5440,817,2095,2430,7880,2148,2685,3573,6440,2395,26950,5460,8000,6040,4490,556,61297,9630,6660,1745,1000,6010,3610,3485,852,1122,3450,16200,2120,1790,4619,3993,893,2430,31600,14600,21800,1600,9050,2780,9920,6750,2650,6500,5930,1480,4115,3855,983,1800,9473,2570,637,94100,4920,4778,NA,825,2070,3155,3153,3550,3105,5200,2340,4195,3295,20500,1410,3988,2483,3390,4935,4025,3510,5211,3530,3135,1410,NA,4235,2845,6080,3800,7800,626,3270,2809,2570,6460,2045,3076,1967,3510,1459,835,21900,3185,3650,955,3700,2525,4615,69061,10650,2680,4030,8020,6500,3570,8706,7260,3675,8030 +"2018-03-21",51060,88400,460500,159026,410000,292308,154500,204500,133500,1150000,236500,230000,345500,63000,45400,138000,420000,31650,31800,255500,308000,101000,88600,118000,112500,102378,299500,101000,212000,282000,47600,149000,486500,117500,152000,435500,NA,27500,12750,11700,87400,28300,16350,137184,27350,161500,9390,416500,119000,35550,63500,329000,49500,41000,20350,8350,83500,48000,97300,89000,505883,281000,137000,62300,203368,41150,51400,54100,131000,14400,29350,163000,33900,32150,229500,4240,58500,331500,17650,66900,214700,73900,52600,46400,221600,32500,27200,4345,153232,22600,18650,98500,5210,92773,11017,37700,29400,22350,97800,39050,11050,723000,38500,21250,96900,NA,305500,27550,157200,5390,21650,35100,42250,80000,35150,590600,149000,305964,60700,45550,39300,87100,72790,645717,14400,20100,108500,68100,189310,204000,82980,30300,55648,34800,109200,5850,34909,63700,45600,94200,58400,64300,48000,35800,NA,186500,28400,21350,6440,74500,143000,4380,NA,202500,15600,18709,17100,4710,77700,72100,16400,24400,18750,45550,971000,11600,10850,80000,116754,39900,13236,28300,6320,8920,4720,13374,18200,56500,8820,104500,12000,72100,41300,165500,67200,22250,11275,73200,89500,152752,18150,1194000,NA,14200,9270,125700,NA,36900,30900,NA,15250,69200,9300,2550,189000,82712,77500,213500,138500,16150,31850,115500,23550,13573,NA,109000,41167,20250,294000,NA,25000,6800,78900,95800,37700,7220,8450,90509,29300,NA,10150,7950,45400,21600,NA,877,5080,14750,23350,25950,24050,43900,25000,20050,291000,18058,66200,NA,40600,46200,13100,41843,NA,76300,16400,45300,47050,12200,21000,40150,3010,125500,39250,29250,6300,6340,31900,29667,49450,11669,43350,NA,28550,8910,14525,74000,60600,67700,53400,113500,134000,30500,13850,40200,40050,21350,6952,8770,3365,22150,1395,13150,2910,23600,7350,4560,58900,52700,77880,44950,71000,29650,65000,NA,4645,17520,112900,32100,40920,82500,NA,10575,10750,46350,41500,19650,29218,1025,64100,20515,33250,9130,14500,48400,83169,15100,31450,59000,20200,NA,8759,16550,84300,31200,2805,18050,5070,NA,101500,9730,41806,42250,34150,69434,6100,27000,14600,21069,56900,10300,13300,NA,48650,635,27500,9871,86816,79300,NA,37500,8040,66081,60000,23557,14400,82300,35050,35895,1860,29650,NA,20500,47350,15900,NA,20800,3634,13750,3090,26050,21950,85300,26600,35750,4385,27200,18750,31050,NA,44600,625000,12350,11300,NA,12450,8069,NA,50200,NA,334000,64700,5673,4605,8250,NA,13893,32600,14900,23968,6880,100500,21200,28900,46050,40900,7740,6690,2765,4930,62100,3540,119000,23700,56100,75300,4275,NA,13800,112300,16350,28850,9970,9290,16100,66600,16900,83700,1880,35069,2730,5220,40000,2495,22267,27799,66095,34504,4225,88700,5800,15950,21700,NA,16350,1915,25950,5200,5660,10850,NA,7080,NA,11100,20382,20050,30750,4635,20900,NA,4655,45900,38626,8350,22950,8350,21600,674000,NA,38350,44500,84900,9600,13350,3020,11450,9840,19600,19800,10850,11887,1120,36100,9790,58500,38850,31600,5220,16600,58200,16026,NA,7100,41100,51100,31200,14050,3695,11650,5080,133000,7170,38350,3210,25300,NA,28750,2095,25800,NA,13950,37900,31100,48200,5090,NA,12750,5300,56900,24000,30650,NA,65300,226000,17000,12800,30000,34500,67300,9320,NA,13150,10650,22600,17000,10450,14150,26450,5954,NA,62300,50000,NA,1305,NA,170000,98200,9890,4975,9892,16300,117000,14100,12350,8230,9050,3545,28200,12900,12200,2815,24750,13100,NA,14150,16600,21100,15450,15800,7394,7800,16000,3525,7390,11881,4835,4795,3355,2720,7300,16000,8450,72206,32650,38000,5710,NA,6610,2405,1950,16500,3170,2380,10000,65400,125500,5830,6500,1170,NA,91800,119000,16750,31762,16400,1035,41850,11050,32150,6210,63500,NA,4118,NA,11999,25285,4910,6830,11950,16091,NA,12350,14800,118842,2820,NA,10100,13448,5720,38550,17300,27100,31500,12350,1660,3630,10300,15200,8700,7692,30700,6172,14150,9880,NA,7097,15400,2080,9390,14500,6270,14950,19250,8180,2495,23950,2844,24500,6157,5800,6330,7190,907,NA,41672,35000,7160,NA,NA,4410,5430,31700,NA,6670,9580,8870,25750,42950,18900,9920,NA,15450,1895,22650,10200,NA,41200,17550,5090,1235,33300,3365,20851,17763,13650,10086,187500,NA,5118,4800,8750,49469,NA,2245,11300,3395,5580,44900,17327,8861,23359,30450,24100,17900,51700,638,7080,4310,14132,4220,6130,6400,563,NA,NA,2065,17000,NA,12400,8380,41550,11500,8210,26100,7720,NA,15550,3110,18083,5220,21650,12900,8960,1440,15598,5670,NA,13550,18150,6740,9960,13900,17100,13400,7150,12100,4788,18500,13900,50300,16500,12500,17050,4150,3700,9920,6320,19400,13550,18800,2690,1785,24450,10500,17484,10950,NA,6530,12700,3330,4810,1170,4130,23054,4550,15660,16650,7710,NA,37450,61800,145400,5610,6100,12150,2835,6760,2635,5720,1230,44950,5430,5640,108500,14750,18050,3525,8120,10000,47400,1615,14550,72800,NA,6760,7800,2100,934,6680,6280,12050,59250,68100,5100,NA,10032,10350,3430,6720,783,5470,3190,17800,11200,7830,NA,13350,5440,9310,6350,12100,430,12300,2785,19800,76730,23550,12400,NA,23928,5860,3940,2675,43700,1821,16200,14200,NA,7190,4610,2500,6870,13750,23600,15000,8820,17500,NA,4200,NA,16300,5490,25450,3075,NA,1645,3265,14650,76600,29000,1365,9130,15750,10500,7433,4075,1440,13450,4045,1080,4515,299000,NA,11750,5410,6750,12700,NA,1688,5020,6220,40150,NA,11547,8234,1515,NA,10700,2805,13100,14800,2590,10000,7931,748,78300,30450,1850,15000,13850,16750,40200,3755,5850,5180,3230,13150,15850,4870,3912,2370,11188,12900,7900,15150,6250,11750,5310,2465,3330,NA,2018,2935,3420,15750,13432,1180,4895,1080,NA,24150,31750,4045,1535,8050,29900,1440,NA,14039,421,14400,32350,4690,17275,NA,36300,8410,16600,20250,7075,12000,7900,1630,3707,32800,1335,8480,7750,6443,17500,20802,4023,3440,45600,919,3170,113500,832,11600,5260,10800,8310,16700,6550,1315,NA,8670,15500,2990,6590,7440,15600,7830,36050,8870,9290,1055,6800,1325,5442,2830,1220,14650,18300,3225,14550,15600,2505,3460,4794,22300,3305,3555,1550,8210,18450,6880,17000,2860,17150,4535,6817,17000,3690,15950,NA,15750,6660,17100,NA,16350,1365,8150,23160,16150,9340,3035,3130,20650,4575,2075,2275,21650,11318,4725,8500,29700,6700,9184,6720,3875,1510,4015,4520,13500,3930,2245,79500,NA,11800,31630,2580,7100,3735,NA,2075,17300,12150,6700,NA,2126,715,3745,57200,2040,10830,22450,8750,8790,1385,3725,8010,1075,6140,10950,31850,4215,3910,14012,6130,8850,1370,7690,47050,2655,4942,NA,6531,1265,6540,7110,19350,8330,2780,10100,4300,12500,NA,3605,14400,5367,NA,32500,7170,NA,2455,1460,5100,7780,2610,13150,4940,7740,3640,7740,4115,1605,3364,14500,5070,216,3660,4210,935,1150,7400,18900,NA,7990,2340,8090,1620,3000,53800,11587,2200,2760,26050,4245,3300,6550,NA,2190,2495,10500,NA,4310,3630,2735,11346,11150,1420,8590,10000,7291,5920,3665,3540,11750,6030,8450,9560,1959,18100,2475,5310,2870,2155,3590,5790,3655,14200,25600,2945,13750,10497,4620,NA,3074,90700,2199,1032,7700,5450,4506,9390,2575,18250,4705,5380,5380,NA,12250,8290,18150,3485,3570,7250,15550,NA,5130,15500,11500,7123,725,15150,2130,3195,2020,14450,13100,5350,3305,6760,6650,3802,3870,8350,6540,2190,1880,24000,2610,6610,4995,2200,NA,4340,1510,6640,2735,3055,133500,2160,3150,238000,10264,1320,10800,2075,4445,NA,4110,21550,6380,5030,3870,1750,7100,1275,7410,3025,994,1890,24741,3055,3425,11200,3585,10850,8500,4020,7500,12500,1845,23500,2730,3040,8520,NA,7285,NA,2815,6600,1770,6414,68500,2145,7970,4520,42850,10950,2770,5080,14300,7750,11700,7222,11450,2742,21900,6050,11867,7200,720,8180,9080,10400,1705,23750,NA,3820,8850,NA,4516,10800,4945,752,941,2800,22750,1950,4105,12150,1770,1545,24700,3830,13400,3155,2100,2220,1680,3725,1360,12334,26950,1701,1375,35396,10450,10200,6730,39350,12400,14350,1160,3289,13000,9970,7240,NA,8790,8300,572,4320,17400,12850,NA,5320,1355,NA,3115,7240,3100,7000,4510,52100,3525,NA,NA,5950,5430,7547,4045,2105,1335,2305,2810,2730,2365,1155,1597,5010,6000,8250,1820,2010,4290,6050,4570,NA,4780,14300,9600,10150,13500,2005,NA,8100,3970,2120,10500,2705,7300,2895,3415,6180,3255,9020,6230,8280,14350,12750,2000,4040,8490,3190,3172,18350,2110,NA,5870,2430,4045,3815,2805,11550,2435,25750,5890,3585,3460,3115,6480,1528,1880,10850,2530,5200,1695,6854,12550,2952,6690,7740,5366,1225,7510,7350,NA,905,5110,11750,4540,6000,10500,3652,5520,5440,3930,100500,1660,253,9940,NA,1700,NA,2704,1515,5140,9790,2915,4610,2775,2568,6201,3490,13950,6920,615,7156,3675,75400,3990,1965,13450,4440,4235,13250,9400,6300,3916,1645,2795,3463,2025,7072,12900,NA,4690,4730,NA,2040,288,1410,2215,1708,892,4470,NA,4705,6930,4600,7600,41790,3445,6010,15850,5640,9120,12800,4925,4277,1475,4330,6610,8050,2435,1693,941,3550,1745,2465,2350,3365,1885,4340,5000,2920,1795,NA,5250,1980,NA,79000,2885,1705,17650,13879,6160,3015,1690,2800,10350,1700,9560,7350,NA,11300,11900,3205,4490,10600,1435,7810,18050,3590,3255,12050,1325,4225,747,4280,4440,5350,NA,1840,5900,2980,342,3071,3745,1145,5760,1190,13550,1860,4690,2640,4645,4760,5700,1205,4690,4895,5770,3440,2655,NA,9020,7020,5940,20400,15550,1799,2441,2200,3405,3744,6070,3750,2410,5060,6430,1914,4140,4600,15140,2140,5150,6105,NA,1570,3595,833,10950,1320,2460,3795,907,7190,6088,10200,21688,5430,NA,8400,2185,963,2320,6286,743,11496,2635,5710,1985,3887,3840,1980,2015,2190,1540,8060,2784,8790,4473,6910,10350,7100,4400,4495,4075,8050,15550,4097,7420,949,3060,2780,NA,NA,5980,2630,NA,2510,3220,7370,4935,12350,3250,7920,4050,4695,1990,5320,894,2370,NA,6040,2180,2280,36540,14800,11650,6645,NA,4900,2552,575,2215,2425,2225,422,1505,3350,NA,6510,6380,2825,3998,8622,3457,3665,NA,3770,3790,NA,NA,3895,2290,2800,3185,3056,4025,1370,4220,8260,1865,1893,3430,25800,1680,4580,3220,4655,16100,1385,1630,7350,12750,4040,8600,3170,5890,1715,13550,4530,NA,3990,4375,4865,2990,3770,12050,8180,4210,8180,2365,8224,4600,1065,1635,2006,1205,NA,14600,10950,4180,2101,3855,1365,4595,769,4383,1520,4935,1145,2905,776,4530,6680,NA,4435,NA,4235,3835,7140,2210,9270,3519,1080,2670,1770,2088,NA,4495,592,2430,2853,3430,NA,6810,3765,NA,6276,9640,2670,6944,5670,7380,5880,8800,6530,26050,NA,4750,4667,4569,4750,12759,4845,1290,1445,3850,4730,653,8990,3090,9780,1712,685,2810,4120,2937,2305,5870,1342,4370,2845,4160,3375,NA,2170,2040,2520,5190,4205,1755,1853,9320,2175,2129,23900,2060,1515,2785,5580,3177,2505,1030,4025,1315,NA,7710,6940,4600,6300,2885,720,3750,5580,1095,NA,8800,10400,8987,4843,3445,6120,3825,1367,954,2621,4360,NA,19200,NA,2205,7170,5020,6400,6970,1001,4590,1025,2458,NA,8450,3467,5050,5182,4500,1905,4400,7240,4850,1040,12300,NA,NA,4045,4210,5500,1755,3080,6990,13100,1630,6450,4470,5590,5001,9550,3100,11650,2570,12396,18006,3300,1615,1110,2145,1615,1670,4525,28400,13350,1327,3335,6050,NA,5160,2200,9360,2045,2660,2950,2725,4905,2242,6590,4275,2060,9270,56400,3215,10150,4285,4350,685,5350,5340,4235,4900,5600,9330,3990,5890,20250,7700,2420,3995,5530,706,3875,4020,6770,850,5430,817,2005,2410,7880,2144,2595,3563,6180,2805,26300,5480,7820,6150,4430,545,59656,9100,6710,1700,964,6020,3690,3465,852,1113,3375,16000,2095,1782,4589,3912,869,2400,30700,14750,21400,1540,9800,2700,9930,6680,2655,6560,5940,1425,5340,3770,1005,1785,9312,2605,644,92200,4945,4557,NA,806,2180,3160,3158,3550,3125,5190,2305,4150,3230,20150,1380,2913,2468,3265,4855,3905,3480,5161,3520,2910,1350,NA,4270,3050,6050,3800,7430,630,3270,2686,2540,6600,2010,3005,1886,3435,1423,813,21900,3235,3710,944,3715,2470,4460,68140,10600,2585,3470,8990,6540,3470,9357,7300,3735,7870 +"2018-03-22",51780,88600,477500,160828,409000,291370,152500,208000,132000,1139000,236000,231500,340500,63900,46100,138000,422000,32000,31900,254000,307000,99300,89000,117500,111500,100509,297000,103500,213500,282000,48950,148000,488500,119500,149000,439500,NA,27350,12600,11700,92300,28400,16750,132694,27150,154000,9560,431500,120000,35500,64400,332500,49100,40350,20450,8330,85000,49350,98100,90400,494321,279500,134500,61600,200162,41550,50900,54000,126500,14600,30550,165500,33850,32300,230000,4270,60000,347000,17350,67700,214900,72700,51500,47850,217900,32350,27250,4385,152760,22300,18600,97900,5250,90170,10921,38300,29000,22000,99600,39150,11200,727000,40800,22450,95800,NA,309000,27350,156500,5380,22000,34800,42300,78300,34300,596200,150500,305525,63200,45000,39700,86100,73974,672977,14500,20050,109500,68100,179019,204500,82314,30050,54896,34500,102300,5910,34953,62600,47900,94900,59000,63300,46000,35000,NA,185000,28450,20800,6450,75400,157500,4425,NA,202000,15750,18635,16050,5150,74800,72300,16400,23850,18650,45250,964000,11550,10900,79500,115846,39350,11724,28150,6380,8920,4685,13461,19550,56000,8670,104000,12450,72400,40550,168000,68000,20950,11250,71700,89500,154456,17000,1201000,NA,14300,9290,113300,NA,35400,30650,NA,15250,67900,9660,2540,188500,85863,79000,214000,134000,15900,31600,113000,23550,13619,NA,110500,38333,20600,294500,NA,24850,6890,85000,94500,33850,7230,8420,92671,29050,NA,10100,8000,44500,22350,NA,830,5130,14600,23450,26800,24300,44050,22950,19750,291500,17485,66300,NA,42200,46000,13000,41031,NA,75300,14500,47400,45000,12300,20550,40000,2800,125500,38950,29600,6320,6330,32850,29630,49400,11148,43100,NA,28150,8740,14705,74200,60700,67100,54900,114000,133000,31250,14250,41700,40450,20700,6866,8590,3375,22300,1390,12850,2960,23450,7410,4740,58800,52300,76070,44050,71300,29650,60900,NA,4600,17589,104000,31700,40260,82500,NA,10605,11200,46500,40900,19300,27069,1030,65500,20287,33050,8860,15050,46600,75205,14800,31450,58200,19900,NA,8681,17500,84000,30550,2791,17900,5090,NA,100500,9730,40877,42700,33750,68951,5990,27100,16350,20570,55500,10300,13100,NA,47650,632,27800,9827,90328,78600,NA,37800,8040,65893,60500,22279,13550,82700,34850,36063,1835,30000,NA,20350,47350,15650,NA,21000,3716,13350,3185,26400,21900,85700,26850,35800,4380,26500,19150,30950,NA,45700,626000,12400,11350,NA,12100,7926,NA,51600,NA,336500,65000,5673,4615,8300,NA,13893,32600,14900,24217,6800,100500,21325,28950,46700,42000,7600,6670,2715,4705,59500,3500,119000,24350,56000,73900,4445,NA,13700,119800,16050,28850,10050,9140,16100,66100,16500,84000,1865,34290,2670,5140,39500,2475,22449,27123,64822,34798,4060,87200,5820,15350,21550,NA,15900,1900,21650,5190,5500,10600,NA,7040,NA,11100,20051,19450,30500,4365,20900,NA,4650,45600,37868,8340,23200,8350,21950,681000,NA,37650,44450,85400,9410,13850,3015,11950,9840,19750,19500,10800,12431,1134,35350,10050,59900,38800,31800,5196,16600,58600,16071,NA,7260,40150,51400,31300,13950,4800,11450,5020,135000,7000,38750,3115,24600,NA,28000,2095,26450,NA,13950,37800,31000,46250,5110,NA,12750,5170,56000,24200,29550,NA,64700,226500,16750,12500,29950,34600,63100,9200,NA,13600,10750,21900,17250,10450,14000,26350,5906,NA,62200,50600,NA,1255,NA,171000,98200,8940,4900,9756,16350,116500,14000,12350,8270,8990,3650,26850,13000,12150,2815,24200,12750,NA,14100,16550,21450,15750,14400,7360,7640,15300,3495,7260,11605,4717,4735,3260,2575,7220,15550,8530,71264,32250,35000,5550,NA,6620,2300,1935,16700,3140,2330,10000,64200,125500,5850,6310,1175,NA,89700,117500,15750,32013,16150,1035,42150,11500,31700,6240,63400,NA,4145,NA,12149,26268,4805,6830,11700,15364,NA,13250,15350,114036,2725,NA,9980,13348,5730,38000,17250,27150,31650,12250,1665,3700,10350,15300,8920,7682,29850,6220,13800,9940,NA,7249,15200,2110,9590,14400,6170,15300,19000,7980,2400,24000,2844,24100,6049,5750,6270,7190,895,NA,41297,34250,7100,NA,NA,4255,5260,30500,NA,6670,9320,8870,25500,42600,18050,9790,NA,15300,1910,22550,10800,NA,40300,17550,4955,1195,32650,3265,20284,17567,13650,9387,183000,NA,5128,4625,8600,49565,NA,2245,11000,3370,5600,44850,16871,8634,23025,30600,23600,17800,50900,623,7040,4300,14335,4150,6120,6420,564,NA,NA,2030,17850,NA,12350,8110,42850,11550,7940,26300,8190,NA,16100,3135,18647,5170,21100,12800,8960,1415,14274,5860,NA,13400,18300,6670,10050,13850,16800,13150,7070,12750,4753,18100,13500,49700,16050,12550,16500,4060,3665,9840,6240,18500,13000,18700,2695,1765,23850,10650,16880,10250,NA,6500,12500,3280,4695,1105,4210,23350,4560,15513,16450,7680,NA,37650,61200,148200,5620,6100,12300,2750,6640,2585,5650,1195,43600,5420,5660,108500,14700,18200,3685,8210,9800,48950,1625,14650,70300,NA,6010,7820,2035,905,7100,6150,12550,59750,67600,4815,NA,9911,10250,3275,6510,763,5260,3230,17600,11150,7900,NA,14050,5350,9130,6410,13250,433,11200,2770,19700,76133,23250,12400,NA,23608,5850,3880,2580,43250,1788,16250,14150,NA,7130,4375,2475,6740,13800,24400,15000,8760,16800,NA,4200,NA,15850,5500,25000,2980,NA,1615,3180,14700,77700,29000,1375,9200,15750,10600,7333,4060,1415,13300,4020,1035,4410,296000,NA,12400,5310,6820,12650,NA,1703,5070,6060,40200,NA,12020,8190,1370,NA,10750,2750,12950,14200,2560,9850,7872,747,78800,29350,1780,15000,13500,16550,39650,3745,5790,5140,3150,13100,15800,4740,3865,2380,11070,12400,7760,15100,6230,11650,5350,2425,3270,NA,1972,3045,3340,15600,13335,1160,4760,1065,NA,23750,30500,3920,1530,8030,30000,1550,NA,14309,364,14550,32450,4630,17050,NA,37650,8610,16400,20650,6950,11950,7930,1580,3668,32400,1244,8550,7800,6424,17300,20420,3995,3355,45850,881,3210,111000,822,11375,5100,10750,8000,18150,6320,1315,NA,9660,15600,2990,6360,7450,15450,7840,36400,8760,8830,1035,6830,1320,5254,2795,1165,14950,18150,3210,14800,15400,2475,3500,4776,22450,3300,3790,1555,8200,18550,7050,16950,2860,17100,4520,6797,15600,3660,15850,NA,15800,6410,17200,NA,16650,1550,7320,23051,16150,9320,2900,2845,20200,4600,2075,2230,21350,11124,4735,8370,29550,6500,9096,6390,3860,1525,4020,4565,13200,3950,2280,78900,NA,11750,31630,2450,6910,3710,NA,2030,17050,12200,6670,NA,2126,705,3615,57600,2040,10849,20800,8440,8560,1450,3720,7930,1060,5950,10950,31800,4105,3930,13875,6150,8670,1410,7720,46400,2635,5067,NA,6482,1245,6550,7140,20200,8240,2755,10100,4290,12600,NA,3580,14150,5847,NA,32550,7140,NA,2410,1430,5110,7720,2640,13200,4980,7690,3640,7510,4000,1570,3284,15050,4935,213,3585,4255,924,1145,7320,18850,NA,7800,2346,8330,1600,3090,53000,11636,2150,2825,24850,4055,3280,6400,NA,2175,2490,10600,NA,4265,3845,2710,11182,10850,1375,8550,9810,7242,5910,3750,3460,12050,6000,8270,9550,1943,18200,2455,5240,2875,2110,3450,6300,3630,13900,25550,2860,13800,10497,4590,NA,3074,91200,2210,1005,7690,5270,4409,9280,2490,18150,4640,5260,5350,NA,12000,8390,17900,3000,3590,7140,20000,NA,5020,15350,11550,7099,719,15350,2140,3095,1952,13750,13050,5260,3340,6560,6590,2675,3725,8300,6540,2150,1855,22900,2605,6520,3940,2205,NA,4340,1500,6650,2700,3020,132500,2165,3440,239000,9938,1295,10800,2060,4470,NA,4095,21200,6435,5000,3790,1750,6970,1255,7360,2915,937,1885,24783,3125,3360,11200,3490,10550,8160,3910,7490,11800,1755,23150,2715,2905,8590,NA,6912,NA,2740,6600,1735,6255,69000,2230,7910,4420,43200,10800,2725,4920,13650,7675,11650,9383,11300,2548,21600,6080,11724,7130,716,7990,9800,10050,1635,24100,NA,3925,8650,NA,4631,10500,5370,740,912,2715,23300,1910,4050,12600,1740,1560,23250,3870,13300,3000,2070,2185,1705,3833,1300,12067,26500,1654,1325,35396,10400,9990,6570,38750,12200,15050,1160,3360,13000,9830,7070,NA,8680,8360,553,4280,17800,12850,NA,5340,1350,NA,2875,7080,3085,7010,4470,52300,3425,NA,NA,5950,5360,7576,4045,2070,1315,2310,2755,2700,2300,1120,1543,5030,5975,7910,1770,1900,4290,6050,4525,NA,4440,14000,9570,10200,13200,2052,NA,8070,3975,2115,10250,2690,7040,2810,3350,6020,3240,8890,6130,8200,13750,13300,1950,4000,8600,3245,3182,18050,2090,NA,5780,2300,3940,3740,2840,12100,2425,25500,5920,3610,3425,2945,6550,1474,1890,11050,2510,5233,1775,6785,12200,2841,6590,7740,5254,1215,7160,7230,NA,864,5040,11000,4455,6290,10700,3483,5500,5400,3895,100500,1650,252,9970,NA,1625,NA,2575,1445,5130,9510,2900,4505,2755,2658,6168,3450,13850,6830,600,6469,3605,75400,3875,1940,13250,4360,4155,12700,9150,6220,3927,1560,2800,3415,1995,6838,11750,NA,4555,4750,NA,1990,277,1360,2130,1650,835,4240,NA,4635,6820,4550,7500,39852,3385,6350,15450,5620,8990,12950,4735,4084,1425,4245,6690,8230,2395,1697,934,3350,1795,2465,2240,3360,1980,4500,5100,2900,1795,NA,5250,1915,NA,78600,2875,1680,17700,13846,6090,2950,1675,2800,10400,1725,9500,7330,NA,10850,12650,3155,4490,10300,1290,7810,17300,3590,3110,12150,1305,3910,717,4155,4305,5460,NA,1858,5850,2980,343,3057,3820,1080,5760,1125,13400,1820,4925,2750,4625,4645,5610,1200,4480,4870,5710,3600,2715,NA,8610,6990,5830,20150,20200,1791,2372,2165,3495,3739,5940,3615,2380,5060,6240,1923,4195,4530,14667,2110,4900,6080,NA,1555,3430,829,11000,1335,2435,3730,848,7120,5968,9720,21218,5370,NA,8330,2185,934,2310,6021,735,11851,2550,5680,1995,3667,3745,2050,1995,2000,1540,7830,2672,8750,4465,6850,10350,6910,4400,4360,4080,8030,15150,4196,7150,892,3280,2705,NA,NA,5620,2490,NA,2505,3210,7297,4945,11650,3195,8310,3940,4720,1990,5120,886,2420,NA,6050,2140,2280,34440,14850,11500,6587,NA,4745,2440,566,2150,2395,2215,402,1430,3225,NA,6420,6520,2800,3913,8420,3409,3520,NA,3700,3695,NA,NA,3870,2285,2750,3175,3007,4040,1370,4225,8050,1800,1888,3430,24000,1670,4500,3205,4500,16500,1385,1625,7280,12400,3975,8190,3110,6040,1653,13800,4535,NA,3925,4040,4820,3030,3680,12050,8330,4065,8140,2266,8121,4510,1060,1610,1960,1225,NA,14300,10850,4115,2091,3835,1320,4515,747,4216,1450,4585,1135,2925,800,4565,6730,NA,4410,NA,4280,3830,7100,2165,10000,3519,1025,2620,1720,2088,NA,4470,700,2400,2835,3350,NA,7030,3770,NA,6190,9390,2645,6816,5400,7380,5790,9700,6330,25950,NA,4695,4727,4493,4250,12759,4820,1250,1435,3785,4585,551,8930,2930,9730,1653,680,2720,4100,2903,2195,6200,1342,4270,2815,4030,3345,NA,2180,1970,2360,5110,4170,1750,1853,9100,2130,2129,23900,2010,1520,2650,5580,3123,2500,974,4075,1295,NA,7720,6910,4585,6090,2800,715,3630,5410,1050,NA,8810,10250,8654,4806,3365,6030,3874,1251,890,2612,4345,NA,18500,NA,2210,7140,4940,6400,7010,955,4580,1040,2464,NA,8340,3460,4940,4922,4615,1870,4475,7110,4785,1025,12500,NA,NA,3950,2950,5540,1740,3070,6830,11900,1585,6170,4330,5370,5192,9750,3115,11750,2640,12396,16704,3315,1610,1065,2145,1590,1610,4400,28450,13300,1280,3275,5940,NA,5060,2165,9100,2010,2660,2850,2715,4914,2232,6500,4050,2060,8900,51600,3145,9950,4165,4330,595,5390,5060,4575,4935,5220,9170,3600,5850,20350,7700,2416,3780,5490,675,3910,4005,7020,845,5400,807,2010,2345,7780,2050,2495,3543,6270,2760,26150,5350,8200,6010,4410,537,59945,8620,6820,1670,952,5940,3655,3450,849,1120,3395,16350,2110,1724,3215,4002,844,2430,29500,14900,21150,1515,9200,2485,10000,6650,2745,6480,5930,1470,6420,3535,998,1770,9081,2760,632,91300,4680,4437,NA,792,2495,3165,3046,3550,3165,5060,2175,4115,3130,19950,1365,2470,2470,3305,4795,3990,3470,5110,3385,2850,1355,NA,4110,2950,6030,3800,7070,639,3235,2690,2480,6580,1985,3005,1814,3316,1292,792,22050,3160,3740,933,3615,2460,4525,66207,10600,3110,3280,9550,6170,3495,9596,6880,3979,7870 +"2018-03-23",49720,83100,481500,156822,393500,281517,151500,199500,129000,1120000,233000,228500,321500,61600,44750,130500,409000,31350,31300,245000,295500,98700,86000,115000,106500,95647,288500,101000,209500,277000,47400,143000,477000,117000,147500,430000,NA,27050,12400,11450,87800,27400,16000,130200,26250,153500,9090,417000,117500,35000,61900,322500,56800,38500,19450,8020,81900,46800,96100,89100,476494,278000,130000,60700,191917,39050,49450,52500,120000,13650,29450,161500,33050,31600,227500,4390,57300,336500,16700,65800,213700,70800,49150,46950,208000,30800,28200,4170,148517,21700,17950,94500,5080,86891,10172,36900,27800,21350,95800,36950,10750,704000,38600,22300,94900,NA,303000,26500,152100,5170,21100,32800,40450,76300,32300,561700,147500,300257,59300,44050,38500,85000,71015,664459,14350,18800,104000,66100,158282,198000,77836,29050,52891,33500,94400,5730,33040,60500,45900,90000,56600,62000,43850,31850,NA,172600,27150,19500,6280,72800,158500,4270,NA,192500,15100,17604,14950,4810,72500,69700,15250,22650,18500,42700,927000,11400,10450,77200,109940,36850,13000,27050,6180,8760,4510,12943,19100,54100,8220,103500,12000,70700,38800,164000,65200,19650,10775,70000,83100,152451,16200,1170000,NA,14000,8720,100300,NA,34300,29050,NA,15200,64800,9160,2400,180000,82712,75000,208000,132000,14650,30200,106000,22600,13076,NA,105000,36000,20600,291500,NA,24200,6490,80500,92000,23700,7140,8250,90902,28450,35000,9840,7550,41400,21450,NA,777,4980,13950,22350,26700,23750,42700,20750,18450,283500,16625,64800,NA,41000,44300,12233,39362,NA,72000,15900,44900,43050,12100,19400,38600,2775,121500,36450,29350,6200,6160,33200,28440,48900,10626,41400,NA,27450,8360,14605,71300,59800,64700,53000,111000,129000,30900,13450,40600,39750,19500,5283,8310,3160,21250,1330,11900,2890,22500,7310,4395,58500,49900,74170,42700,68600,28200,55800,NA,4410,16877,92200,30100,40700,81200,NA,10550,10800,46100,38850,18700,23680,1010,64300,17032,32400,8150,15250,40850,70064,14300,31000,52200,18750,NA,8368,17400,81600,29100,2729,16850,5000,NA,96300,9190,39304,40950,32200,67019,5520,26300,15800,18658,51700,9880,12650,NA,45000,602,26550,9335,86565,76700,NA,35400,7980,60977,60100,20023,13400,80300,33250,34945,1780,29350,NA,19550,45100,14850,NA,19950,3551,13200,2975,25550,21000,84100,26300,35250,4370,25550,19400,29150,NA,45300,616000,12100,10850,NA,11600,7601,NA,49550,NA,332500,62000,5520,4590,8160,NA,13893,32550,14150,23114,6270,98800,20450,28600,45750,40050,7260,6310,2605,4450,54700,3470,114000,22000,54600,72100,4295,NA,13200,122500,15650,27800,9700,8830,15300,63600,15000,82900,1820,33078,2570,4795,37100,2350,21310,25144,60094,34430,3810,81900,5590,12850,20350,NA,15550,1895,18000,4790,5190,9950,NA,6730,NA,10200,18919,17600,29000,4070,19300,NA,4475,44950,37207,7850,22950,7640,21050,669000,NA,35650,41400,82500,9000,13050,2890,11250,9700,18700,18350,10750,12213,1088,34550,9530,59900,38000,30400,5038,16400,58000,16026,NA,7100,36000,48850,28500,13450,5650,10800,5010,134000,6550,38150,2950,23250,NA,27000,2040,25500,NA,13550,36500,29200,46400,4970,NA,12000,4945,54700,22800,29100,NA,64600,220500,16350,12050,28500,33650,54100,8890,NA,12250,10250,20600,16500,10000,13950,24700,5621,NA,61400,49550,NA,1205,NA,167000,96700,8500,4655,9211,15450,113000,13700,12400,7930,8650,3500,25350,12150,11450,2625,22350,12500,NA,13900,15350,20850,14900,14000,7226,7230,12950,3370,7080,10914,4589,4485,3055,2420,7220,15000,8290,69380,30600,32350,5470,NA,6500,2215,1870,16050,3040,2345,9630,61800,124000,5410,6040,1110,NA,82900,114000,15000,31661,15100,1010,41500,10950,30300,6100,62800,NA,3911,NA,11548,25379,4450,6400,10950,14591,NA,13650,15850,113094,2520,NA,9700,12867,5660,36650,16400,26600,31000,11550,1540,3440,10100,14950,8100,7584,27150,6027,12800,9630,NA,6793,14450,1960,9350,13050,6010,14900,18500,7500,2350,22650,2789,22950,5691,5590,6280,6980,859,NA,38484,33000,6710,NA,NA,4155,4950,25650,NA,6550,8460,8650,24600,40950,17400,9560,NA,14800,1895,22200,10150,NA,38000,17200,4770,1170,31000,3105,18483,16586,13550,6571,173500,NA,5118,4465,7800,49469,NA,2245,10250,3205,5230,43950,15823,8005,22310,30300,22450,17500,48900,603,6990,4285,13849,4115,5990,6340,549,NA,NA,1985,17000,NA,11600,7690,40000,11050,7400,25150,10600,NA,16000,3120,17848,4825,19800,12100,8740,1435,12289,5450,NA,13550,17750,6510,9740,13000,15750,12850,7480,12250,4616,17050,11800,48350,14900,12400,15700,3890,3510,9200,5850,17550,11950,17850,2565,1710,23050,9970,16930,10200,NA,6010,11300,3170,4500,1095,4060,21613,4350,14777,16400,7480,NA,37300,59200,145000,5430,6000,11850,2590,6200,2410,5520,1165,41150,4995,5580,107500,14450,17300,3505,8040,9720,47200,1570,14300,67000,NA,6260,7760,1990,859,6800,5950,12050,54750,66400,4600,NA,9666,9910,3095,6100,759,4850,3005,16900,10500,7610,NA,13950,5240,8400,6220,11950,422,11600,2750,18450,72467,22350,12250,NA,22510,5790,3745,2505,40400,1651,15450,13550,NA,6900,4275,2310,6250,13750,24900,14650,8570,16850,NA,4200,NA,15000,5590,24000,2870,NA,1585,3126,14500,75400,29000,1350,8850,15550,9870,6933,3935,1385,12800,4220,1030,4090,288000,NA,11500,5110,6630,12250,NA,1623,4810,5940,39100,NA,11350,8164,1695,NA,10000,2695,12250,13700,2535,9280,7522,719,79000,28050,1658,15000,12900,15600,37800,3555,5690,4670,3105,12950,15400,4585,3814,2330,10918,12400,7330,14900,6050,11350,5500,2345,3200,NA,1903,3030,3145,15350,13189,1125,4500,1030,NA,22350,30350,3890,1515,7780,29950,1505,NA,14444,361,13050,31600,4600,15475,NA,36000,8470,16050,19000,6600,11300,7590,1490,3694,31150,1185,7810,7690,6279,16000,26541,3904,3130,44200,856,3180,112000,788,10725,5130,10550,7540,16100,5600,1315,NA,8710,15100,2990,5870,7370,15550,7750,35300,8660,8600,989,6460,1260,4945,2710,1180,14100,17400,3120,14650,14700,2290,3475,4675,20650,3300,3580,1495,7900,18450,6690,16900,2790,16900,4350,6717,13850,3500,15200,NA,15150,6050,16250,NA,15850,1595,7070,23087,14450,9050,2870,2790,19800,4530,2080,2140,20950,10592,4715,8070,28500,6100,8444,5870,3730,1480,3840,5270,12600,3890,2270,77300,NA,11750,31550,2150,6680,3570,NA,1950,16200,11900,6590,NA,2126,675,3130,56900,2040,11442,18500,8060,8130,1340,3525,7720,1045,5700,10350,30550,3790,3825,13510,6010,8450,1310,7490,45500,2650,4844,NA,5971,1200,6510,6840,18600,7800,2670,9990,4245,12100,NA,3430,13300,5200,NA,31650,6870,NA,2315,1390,5040,7260,2505,12600,4885,7510,3425,7110,3840,1525,3216,14350,4670,205,3520,4110,900,1115,7050,18300,NA,7590,2346,7630,1616,3020,51900,11489,2085,2765,25850,3705,3150,5990,NA,2095,2335,10000,NA,4125,3665,2695,10730,10400,1315,8530,9200,7223,5500,3690,3330,10800,5700,7840,9360,1938,17450,2390,4970,2740,2095,3340,5250,3390,13750,24950,2850,13350,10007,4205,NA,3082,90200,2194,974,7560,5280,4550,9050,2310,16750,4410,5140,5190,NA,11250,8150,17800,2805,3490,7040,19150,NA,4830,14600,10800,6738,720,15000,2090,2985,1970,13050,13000,5150,3105,6370,6410,2907,3470,7770,6370,2095,1765,20350,2505,7230,4800,2165,NA,4200,1460,6460,2640,2970,129500,2115,3845,228500,9357,1255,10650,2020,4625,NA,4000,20550,6276,4720,3660,1740,6750,1190,7270,2760,906,1860,24574,3000,3345,10900,3270,9940,7590,3665,6950,10900,1680,22250,2730,2690,8350,NA,6688,NA,2730,6160,1650,6126,69100,2155,7890,4230,42350,10100,2595,4525,13450,7500,11250,9396,10300,2548,20150,6080,10676,7040,713,7640,9700,9600,1600,23500,NA,3800,8250,NA,4577,9950,5110,713,920,2665,21200,1875,3920,11850,1685,1475,22600,3640,13000,3080,1950,2105,1655,3717,1350,11131,25850,1748,1320,34800,9980,9490,6390,38100,11850,14850,1160,3230,12650,9380,7170,NA,8560,8600,531,4010,17500,12300,NA,5120,1280,NA,2580,6780,3065,6500,4305,51100,3250,NA,NA,5700,5380,7461,3860,2220,1330,2160,2635,2555,2195,1090,1575,4900,5950,7580,1670,1885,4290,5910,4455,NA,4230,13100,8950,10000,12300,2052,NA,7950,3920,2060,9710,2630,6740,2680,3420,5910,3150,8790,5950,7690,13800,12300,1880,3800,8530,3120,3212,16650,2020,NA,5650,2335,3660,3555,2745,11300,2375,25250,5700,3395,3360,2850,6430,1472,1850,10900,2385,5173,1675,6516,11750,2920,6490,7550,4881,1190,6690,6580,NA,808,4860,10550,4370,6300,10300,3262,5150,5350,3865,98200,1620,244,9600,NA,1540,NA,2457,1450,5300,9040,2790,4345,2785,2748,5963,3265,12850,6250,579,8397,3500,74500,3875,1880,13450,4320,3960,12250,8800,6120,3927,1565,2740,3267,2000,6652,10500,NA,4155,4680,NA,1910,268,1325,2050,1588,700,4115,NA,4400,6540,4110,7100,38650,3440,6890,14300,5350,8730,12200,4605,3864,1360,4110,5880,7700,2330,1554,936,3215,1740,2495,2385,3275,2010,4280,5080,2920,1725,NA,5030,1975,NA,76700,2750,1675,17650,12842,6040,2930,1700,2800,9710,1660,9290,7040,NA,10700,11850,3125,4490,9740,1315,7700,16450,3590,3059,12000,1280,3681,720,3895,4165,5380,NA,1847,5900,2990,339,2857,3590,1095,5780,1075,13100,1660,4600,2575,4550,4435,5200,1135,4545,4895,5410,3400,2520,NA,8330,6970,5650,19550,18550,1755,2304,2170,3185,3373,5640,3450,2320,4895,5890,1880,4120,4370,14146,2080,4520,5955,NA,1510,3340,770,10700,1320,2385,3620,774,6980,6005,9350,20167,5240,NA,8240,2185,913,2230,5658,741,11538,2640,5650,1990,3443,3625,1915,1950,1790,1510,8120,2522,8200,4361,6530,9810,6560,4320,4020,4055,7570,15250,4021,6490,874,3220,2525,NA,NA,5260,2365,NA,2485,3175,7133,4895,11050,3140,7910,4120,4555,1885,5000,888,2220,NA,5930,2100,2280,35520,14500,11050,6226,NA,4900,2282,551,1925,2270,2125,411,1400,3065,NA,6250,6160,2810,3797,8360,3256,3255,NA,3450,3565,NA,NA,3735,2170,2640,3090,2937,3925,1370,4105,7770,1760,1902,3315,22050,1655,4490,3045,4220,15800,1385,1595,7040,12250,3900,7460,3000,5860,1605,13450,4440,NA,3880,3850,4560,2895,3565,11300,7900,3800,7750,2192,8086,4375,1010,1565,1877,1195,NA,13950,10000,3970,2101,3780,1295,4445,735,4136,1400,4150,1105,2845,771,4460,6580,NA,4380,NA,4150,3610,6870,2165,9570,3431,1005,2535,1685,2083,NA,4410,701,2240,2764,3245,NA,7180,3670,NA,5791,9280,2560,6404,5400,6870,5440,9000,6120,25050,NA,4725,4525,4115,4250,13034,4600,1205,1365,3730,4285,503,8650,2930,9600,1590,650,2520,3960,2840,2095,5850,1275,4045,2680,3865,3370,NA,2080,1930,2380,5040,3990,1720,1820,8800,2075,2052,23550,1905,1440,2510,5330,2993,2415,893,4000,1265,NA,7540,6690,4485,5800,2650,722,3430,5190,1055,NA,8360,10000,8270,4592,3190,5840,3854,1170,855,2505,4245,NA,18400,NA,2130,6900,4910,6330,6830,911,4405,1025,2482,NA,8030,3279,4760,4822,4495,1860,4675,6840,4780,1025,12250,NA,NA,3840,3470,5480,1665,2990,5810,12900,1525,5814,4310,5270,5934,9480,2915,11000,2575,12302,14987,3205,1590,1020,2090,1500,1560,4090,26200,12750,1224,3105,5600,NA,4955,2030,8910,1990,2550,2660,2650,4860,2205,6220,4015,2010,8780,48000,3035,10000,4100,4160,570,5290,4685,4430,4615,5120,9000,3595,5730,19950,7700,2359,3635,5420,654,3910,3725,6600,824,5210,770,1945,2340,7640,2073,2400,3447,5940,2800,27400,5250,8000,5650,4220,520,58015,8020,6650,1650,972,6060,3510,3330,815,1104,3300,14950,2060,1696,3215,3841,844,2340,28550,14350,21900,1455,8375,2455,10000,6580,2610,6430,5830,1475,6000,3410,1005,1740,8991,2875,607,87000,4575,4688,NA,770,2495,3060,3028,3550,3040,4885,2005,4055,3005,19800,1265,2375,2448,3285,4525,3875,3350,5486,3370,2815,1280,NA,4000,2850,5710,3800,7110,622,3240,2468,2440,6480,1835,2875,1689,3226,1269,793,21750,3100,3585,917,3530,2350,4410,61695,10600,3120,3210,9350,6170,3490,8923,7050,4317,7870 +"2018-03-26",50280,84000,491500,158024,4e+05,281517,149500,201500,129000,1140000,232500,226500,328000,60800,45100,131000,417500,30850,31450,248000,296500,98500,86700,113500,109000,96956,296500,104500,212000,276500,46400,146000,475500,119000,147500,440500,NA,26950,12300,11850,90600,27350,16000,132694,26150,152000,9190,427000,122000,35100,62200,323000,58100,39900,19150,7850,82200,49550,96500,93000,488539,276500,132000,60200,197413,39550,50600,53000,120000,13900,29400,155500,31550,31550,227500,4430,58100,344000,17300,64900,223500,71500,49200,49050,220900,31200,29000,4205,147574,21800,17950,95800,5300,89494,10341,38700,28800,22250,97800,37500,10850,711000,38900,23300,92800,NA,299000,26550,152000,5200,21300,33900,41950,78300,33450,598000,146500,294550,60500,44800,38500,84300,70719,678562,14200,19500,104500,67400,163859,203000,79455,28550,53141,34900,99300,5710,34517,61700,47000,96900,59700,61000,44750,33000,NA,183300,27650,19950,6220,74200,167000,4310,NA,2e+05,15400,17861,15750,4930,75500,70500,15300,23000,18250,44750,917000,11350,10450,78000,112666,38450,13000,26700,6170,8740,4515,13202,19100,54000,8050,103000,12000,70900,39450,166000,66600,20100,10800,72400,89200,149946,16450,1210000,NA,13750,8500,108800,NA,34600,29350,NA,15400,68000,9690,2495,191000,83106,79400,217500,137500,15050,32000,107500,22500,13166,NA,105000,38500,21400,291000,NA,24150,6560,80900,89300,19700,7160,8150,90411,28050,33850,10200,7750,43050,21200,NA,809,4960,14550,23050,27350,23800,46200,23300,18950,292500,17007,63800,NA,42400,46200,12400,40029,NA,75300,16500,45400,45600,12200,20750,39250,2715,125000,37350,29300,6110,6350,34000,28626,48200,11308,41700,NA,27300,8350,14365,71300,59500,66400,55000,114500,131000,31950,13400,41300,39400,19950,5626,8440,3180,21550,1335,11900,2955,22200,7370,4470,58300,51600,77970,44000,72400,29500,60000,NA,4600,16946,97100,30250,40000,82600,NA,10605,11350,46800,40000,18950,24635,1025,68800,18773,32300,8100,13550,43950,75860,14350,31200,55300,19100,NA,8524,17350,80000,28300,2739,17550,5040,NA,96900,9170,41591,40500,33700,67571,5720,27050,16500,19656,53000,10100,12600,NA,47700,601,27600,9737,90328,76300,NA,37750,8040,63435,60700,20875,17400,81000,34500,35001,1815,29100,NA,19350,48100,14650,NA,20000,3543,13000,3015,25400,21200,84300,25650,35150,4370,26800,19700,30000,NA,45000,617000,12100,11350,NA,11750,7811,NA,48750,NA,334000,65400,5415,4620,8120,NA,13893,32250,14300,24039,6370,98000,20350,30850,47100,40800,7490,6550,2605,4585,57000,3405,114500,22600,52600,72700,4210,NA,13450,123200,15550,29100,9580,8910,15750,63300,15750,83300,1820,34247,2470,4970,37350,2430,21402,25868,62186,34430,3940,83000,5760,14100,20900,NA,15750,1920,18750,4815,5420,9970,NA,6720,NA,10700,19155,18750,29100,4105,19750,NA,4540,45500,38436,7940,22900,7860,21250,675000,NA,37950,42700,87300,9330,13100,2910,11450,9750,19250,18950,10750,12975,1102,34350,9600,59200,37950,30200,5063,16500,58900,16338,NA,7120,36200,50600,28600,13600,7340,10900,5010,134000,6710,40100,2930,23800,NA,27600,2075,26000,NA,13500,36700,29450,48900,5000,NA,12950,5200,57400,22100,29350,NA,61700,223500,16500,12450,28950,34700,56400,9030,NA,12600,10450,21000,16500,10250,14250,24950,5849,NA,59000,49950,NA,1245,NA,168500,94800,8490,4795,9399,16250,116000,13750,13300,8470,8610,3570,25550,13100,12000,2735,22950,12750,NA,14000,15100,20900,15250,15650,7108,7220,16800,3470,7240,11006,4653,4610,3200,2505,7200,15400,8410,67497,30750,33050,6300,NA,6640,2245,1925,16400,3060,2410,9760,60800,124500,5340,6140,1175,NA,87300,113500,14050,31409,15650,1015,41350,10850,30300,6080,63000,NA,4044,NA,11648,25051,4440,6660,11150,14591,NA,16050,16750,118371,2570,NA,9850,12987,5620,39650,16450,26950,31300,11600,1485,3485,10200,14850,8200,7604,28550,6124,13100,9660,NA,6920,14600,1950,9350,13700,6290,14800,18600,7400,2410,23550,2789,23550,5736,5800,6330,7010,861,NA,40125,33500,6890,NA,NA,4340,4950,25700,NA,6610,8750,8700,24250,41000,19150,9550,NA,14900,1965,22300,10400,NA,38800,17250,4805,1170,31950,3005,19617,16635,13600,7050,172500,NA,5157,4545,8210,48696,NA,2245,10600,3180,5320,43950,17054,7879,22834,31700,22850,17850,48500,615,7010,4230,14375,4190,5870,6450,550,NA,NA,1840,17450,NA,11850,7850,40000,11000,7600,24200,10650,NA,15950,3095,17942,4940,20350,12650,9170,1495,13093,5550,NA,13600,17750,6470,9910,13200,15800,13050,7670,12450,4508,17150,11950,50000,15100,12350,16100,3990,3590,9470,5780,17800,12750,17650,2640,1720,23900,10800,17258,10350,NA,6110,12300,3200,4550,1070,4085,22630,4575,14875,16150,7260,NA,37150,57300,150900,5630,6010,11900,2590,6390,2400,5480,1180,42700,5310,5620,107500,14550,18150,3565,8070,9510,48800,1560,14050,70100,NA,6080,7790,2015,858,7050,5820,12550,56450,66600,4825,NA,9666,10300,3395,6200,782,4970,3175,17100,10650,7820,NA,14500,5380,8480,6300,12150,426,11700,2755,18850,73917,22600,12400,NA,22830,5750,3750,2590,41000,1684,15600,13350,NA,6850,4420,2380,6290,13450,24400,14800,8830,17400,NA,4200,NA,15350,5530,24250,2875,NA,1610,3175,14550,74800,29000,1355,9030,15950,10100,6933,3915,1390,12900,4340,1025,4180,288000,NA,12150,5140,6600,12300,NA,1615,4955,5940,39950,NA,11350,8139,1695,NA,10600,2685,12050,13600,2500,9550,7766,737,80600,28800,1630,15000,13250,16200,37650,3690,5710,4700,3065,12750,15250,4660,3805,2310,10851,12350,7400,14900,6110,11450,5980,2335,3250,NA,1857,3030,3290,15650,13627,1140,4500,1040,NA,22600,31200,4000,1515,7920,29950,1620,NA,14917,365,13100,32200,4510,15400,NA,36200,8520,15400,19850,6500,11800,7810,1500,3668,32100,1244,7880,7730,6308,16700,25393,4023,3230,44450,883,3180,112000,819,10775,5240,10600,7570,16850,5920,1315,NA,8550,15200,2990,5960,7410,15600,7830,36100,8740,8900,1005,6430,1265,5676,2685,1235,14350,17100,3155,14850,14750,2520,3500,4712,20750,3290,3475,1500,7950,18600,6990,17800,2860,17000,4300,6797,16000,3540,15100,NA,16150,6230,17100,NA,16350,1560,7260,22577,14800,9030,2910,2890,20200,4530,2125,2150,21000,10689,4690,8060,30100,5960,8644,6130,3775,1430,3900,5580,13450,3900,2305,76700,NA,11500,31510,2550,6900,3675,NA,1965,17350,12100,6620,NA,2126,674,3225,57900,2040,11660,19150,8250,8480,1385,3755,7720,1050,5720,10250,30800,3880,3845,13510,6000,8410,1305,7290,44900,2650,5022,NA,6011,1215,6480,7040,18900,7700,2705,10000,4195,12200,NA,3430,13650,5300,NA,31950,6920,NA,2330,1410,5060,7360,2550,12550,4825,7400,3395,7090,3800,1535,3228,14650,4730,209,3655,3985,905,1115,7030,18500,NA,7650,2352,7470,1546,3010,52000,13145,2060,2775,25850,3710,3265,6250,NA,2090,2360,10000,NA,4115,3810,2750,10812,10600,1350,8490,9740,7213,5630,3725,3480,10750,5760,8200,9350,1920,17400,2405,5160,2870,2100,3435,5140,3400,13600,25400,2950,13150,10007,4220,NA,3082,90900,2194,974,7600,5550,4937,9050,2305,18050,4500,5190,5170,NA,11250,7760,18450,2770,3485,7100,19550,NA,4915,14600,10850,6690,674,14850,2070,3005,1886,13050,13150,5140,3150,6390,6550,2995,3520,8110,6330,2085,1830,21500,2600,7050,4750,2165,NA,4505,1500,6400,2635,2870,136500,2110,4070,228500,9466,1260,11300,2015,4665,NA,4025,21950,6316,4800,3680,1720,6960,1195,7410,2740,969,1880,24074,3115,3400,10900,3480,9840,7900,3860,7290,11200,1720,22650,2715,2720,8270,NA,7297,NA,2780,6140,1695,6225,64400,2150,8050,4300,43100,10600,2650,4460,14150,7550,11350,9650,10200,2577,21250,6080,10867,7010,719,7730,10300,9610,1590,23400,NA,4105,8575,NA,4563,10400,5430,706,900,2610,21500,1925,3905,11800,1660,1485,22900,3670,12850,3050,1950,2085,1670,3775,1325,11310,26700,1795,1455,35396,9880,10250,6240,38000,11750,14900,1160,3243,12800,10350,7970,NA,8620,10850,538,4255,17400,12700,NA,5220,1310,NA,2555,6750,3075,6490,4335,53100,3520,NA,NA,5780,5300,7461,3950,2255,1335,2240,2645,2625,2290,1150,1637,4385,6100,7680,1660,1925,4290,5800,4520,NA,4325,13300,9030,10100,12500,2078,NA,8500,3870,2065,9890,2630,6790,2710,3570,5760,3235,8990,5960,7820,14400,12150,1895,3800,8290,3070,3403,16900,2025,NA,5680,2505,3700,3630,2815,12250,2370,25250,5820,3515,3395,3120,6470,1478,1870,10900,2415,5073,1700,6507,11500,2832,6530,7680,4900,1200,6850,6770,NA,865,5180,11300,4400,6150,10350,3457,5270,5310,3850,99700,1630,239,9150,NA,1540,NA,2457,1390,5600,9190,2745,4375,2870,2600,5957,3305,13050,6430,557,5885,3505,75300,3835,1915,14250,4295,3960,12450,8900,6120,3893,1515,2805,3297,1950,6705,9000,NA,4205,4665,NA,1880,272,1405,2235,1542,660,4210,NA,4530,6520,4180,7100,39387,3520,7000,14800,5400,8710,12450,4690,4022,1370,4110,5840,7800,2340,1623,947,3255,1740,2495,3080,3265,2030,4265,5030,3005,1700,NA,5030,2235,NA,76700,2760,1705,17750,12508,5990,2820,1805,2800,9960,1645,9260,7240,NA,10950,12100,3180,4495,9710,1295,7790,16350,3590,3059,11750,1305,3706,705,3880,4180,5350,NA,1851,5860,2895,340,2900,3655,1095,5770,1100,13550,1730,4580,2650,4570,4565,5480,1205,4755,5000,5480,3400,2525,NA,8370,7090,5600,20250,17650,1787,2345,2370,3205,3539,5650,3620,2365,5000,6100,1860,4180,4765,13910,2080,4435,5630,NA,1530,3445,766,10900,1315,2370,3650,764,7000,6327,9310,20817,5290,NA,8150,2185,928,2180,5880,745,12081,2655,5630,2000,3262,3805,1895,1950,1825,1500,9980,2422,8420,4553,6940,10500,6670,4235,4220,4065,7480,15150,4129,6780,695,3220,2550,NA,NA,5400,2365,NA,2520,3140,7143,4920,11000,3120,8390,4175,4530,1900,5130,939,2460,NA,5860,2170,2280,36960,14650,11400,6197,NA,4900,2494,552,1955,2340,2120,427,1410,3150,NA,6320,6220,2815,3811,8279,3242,3365,NA,3510,3610,NA,NA,3765,2215,2630,3115,2943,3965,1370,4205,7860,1820,1898,3380,22750,1640,4590,3080,4345,17000,1385,1600,7170,12950,3980,7270,2985,5910,1658,14300,4445,NA,4095,3920,4645,2910,3610,11300,7900,3900,8120,2253,8429,4380,1005,1645,1940,1145,NA,13650,10100,4045,2091,3840,1340,4515,738,4209,1410,4180,1090,2905,760,4700,6480,NA,4375,NA,4215,3605,6940,2225,9410,3475,1020,2520,1705,2088,NA,4400,671,2385,3339,3295,NA,7300,3690,NA,5635,9250,2590,6533,5460,7150,5470,9600,6150,24950,NA,4685,4633,4181,4250,13134,4840,1215,1360,3655,4530,533,8740,3095,9580,1599,665,2540,3940,2863,2095,5780,1284,4065,2715,4480,3315,NA,2140,1970,2375,5020,4020,1735,1834,8960,2045,2048,23550,1935,1450,2460,5450,3027,2410,909,4065,1275,NA,7400,6640,4540,5820,2615,722,3370,5180,1055,NA,8450,10100,8237,4667,3255,5900,3869,1121,812,2527,4240,NA,18450,NA,2190,7000,4950,6400,6990,925,4465,1060,2470,NA,7950,2300,4685,4897,4460,1805,4675,7000,4755,1020,12300,NA,NA,3775,3730,5480,1685,3125,5400,12900,1550,5766,4310,5510,5742,9480,3050,10900,2695,12396,14959,3205,1625,1035,2115,1540,1565,4260,28150,12700,1243,3155,5680,NA,5010,2020,8930,1940,2645,2695,2615,4951,2186,6370,4025,1980,8950,48500,3100,10400,4135,4300,568,5270,4605,4555,4795,5060,9310,4055,5780,18900,7000,2383,3690,5520,673,3875,3855,6850,820,5200,777,1965,2355,7590,2013,2460,3437,6340,2900,27950,5130,8000,5700,4190,514,56953,8150,6690,1680,1070,6030,3500,3400,847,1104,3320,15150,2070,1712,3215,3697,865,2395,27700,14500,21950,1485,9025,2605,10000,6570,2560,6500,5810,1445,6060,3620,1090,1800,8820,2785,611,85500,4690,4828,NA,788,2495,3185,2872,3550,2905,4875,2020,4175,3050,19800,1305,2713,2445,2975,4455,3815,3305,5737,3400,2930,1270,NA,4000,2910,5620,3800,7100,631,3240,2627,2360,6680,1920,2993,1725,3226,1305,764,22000,3020,3515,960,3410,2300,4575,63168,10600,3055,3190,9500,6170,3360,8619,7020,4073,7870 +"2018-03-27",49980,81400,5e+05,158024,403000,278701,154000,201000,131500,1163000,245000,228000,345500,61300,45950,131500,418000,31150,31750,253000,298000,98500,87800,114000,111500,96207,304500,107500,209500,274500,46700,145500,483500,118000,146500,446500,NA,27250,12400,11900,90700,27550,16250,135188,25700,157500,9200,425000,126500,35650,62300,326000,58600,41050,19350,8070,82900,49150,95900,93600,497211,269500,134000,61500,198329,39200,52400,53300,126000,13900,29950,155000,31100,32000,228500,4500,60000,353000,17600,64700,220400,74100,51000,48800,219900,31850,28750,4195,148046,22300,18050,97600,5310,90652,10220,38500,29500,22750,96100,38200,10900,708000,39200,23300,92800,NA,299500,26800,151500,5240,21450,34350,41950,78000,32550,599900,149000,295428,58000,46400,39850,85000,70719,681023,14450,20150,104500,67800,167394,205500,78312,29100,51888,34450,98600,5900,34301,61400,48900,99900,58000,62700,45650,32050,NA,182000,27400,23500,6260,75100,161500,4435,NA,2e+05,16050,17972,15900,4820,73800,70900,15150,23250,18350,44900,921000,11450,10550,77800,114483,40100,12622,26800,6210,8890,4700,14280,18850,55900,8410,105000,11950,72800,40700,169500,67700,20050,10550,73000,90000,151148,16500,1202000,NA,13900,8690,104200,NA,34600,30150,NA,15650,68100,9840,2475,189500,84288,81200,219000,139500,14600,32000,114000,22700,13981,NA,104500,38167,22450,296000,NA,24650,6750,83700,88000,20450,7140,8400,91001,29450,31500,10150,7780,42200,21450,NA,821,5120,14250,23350,27750,24600,46500,23900,18900,292500,16912,64000,NA,41300,46750,12367,40602,NA,74700,16150,47800,45400,12250,20900,39400,2905,124000,36850,30150,6200,6340,34200,28775,48750,11428,41500,NA,28300,8390,16266,72200,60600,66600,54400,116500,133000,31100,13600,41050,39100,20450,6466,8450,3230,21900,1350,12100,2965,22850,7530,4485,58900,52400,78360,44500,74000,29700,60300,NA,4755,16946,90700,30600,40820,82900,NA,10630,11300,46850,40700,18650,27117,1025,69000,18471,32150,8140,12750,43900,73541,14450,31800,56300,18550,NA,8720,16550,79300,28350,2767,17350,5060,NA,99500,9640,43021,41250,34800,70332,5700,28150,18200,19822,53300,10650,12350,NA,50000,618,27900,9960,91834,78100,NA,37700,7940,62395,60800,21502,18250,82500,33400,35672,1850,29000,NA,18800,48000,14100,NA,20250,3481,13000,3055,25800,20850,84300,27400,35200,4300,26650,19800,29800,NA,45600,643000,12350,11350,NA,11800,7841,NA,49650,NA,338500,68000,5479,4645,8500,NA,13893,32000,14000,24466,6430,99200,20100,31050,48500,43300,7400,6500,2640,4650,60800,3370,117000,21700,54100,73400,4175,NA,13650,118000,16250,28550,10050,8910,16200,65000,16300,83400,1845,36585,2465,5020,37250,2410,22085,26737,63640,35238,4040,90900,5990,14100,21050,NA,16000,1905,19800,4880,5490,10050,NA,6840,NA,10650,19297,18600,28450,4045,19650,NA,4690,45200,38295,7830,22700,7770,21600,678000,NA,37850,44800,86500,9140,13600,2920,11250,9760,19250,19000,10850,12720,1102,34350,9630,59100,38050,31600,5063,16400,59100,16294,NA,7090,38400,50800,28450,13700,9540,11350,4980,136500,6740,39450,2925,24600,NA,27400,2020,26400,NA,14750,38100,30700,48900,5100,NA,12950,5320,57700,23450,29400,NA,60500,222000,17750,12500,29100,34300,55900,9180,NA,12200,10450,20900,17350,10250,14250,24800,5868,NA,58800,50300,NA,1245,NA,170000,93800,8530,4870,9569,16200,117000,13900,13350,8550,8580,3770,27700,12900,11950,2715,23850,12750,NA,14150,15150,20950,15500,15950,7259,7580,17600,3525,7190,11144,4689,4725,3150,2495,7280,15425,8430,66241,31100,34200,6350,NA,6410,2285,1925,16700,3035,2475,9840,62000,125000,5440,6080,1145,NA,86400,113000,14550,31762,16100,1030,42050,11000,30850,6130,62900,NA,4063,NA,11849,24817,4565,6650,11300,14182,NA,16100,15050,118747,2605,NA,10000,13128,5800,39650,16600,26950,31400,11550,1385,3510,10150,14700,8020,7682,28800,6046,13300,9720,NA,7503,14950,2025,9520,13600,6700,15050,18850,7490,2425,24700,2789,24650,5960,5690,6160,7010,867,NA,40500,33000,6870,NA,NA,4210,5000,25950,NA,6580,8820,8790,23850,40650,20550,9410,NA,15100,2000,22300,10200,NA,41200,17400,4740,1190,30750,3035,20418,16389,13600,6711,168000,NA,5186,4585,8470,48696,NA,2245,11800,3400,5330,44600,16917,8055,22930,31750,22750,18300,49950,622,6940,4190,15144,4200,5930,6320,554,NA,NA,1955,18050,NA,11950,8300,41200,10850,8000,25100,10400,NA,16800,3095,17989,4965,20450,12550,9230,1465,13187,5690,NA,13600,17750,6600,9860,13400,16050,13150,7410,12400,4483,18100,12500,49150,14800,12350,16050,4120,3820,9860,5760,17750,12900,17550,2580,1730,24700,11450,17308,10400,NA,6230,12000,3210,4610,1085,4155,21782,4610,14826,16250,7310,NA,37000,58300,155300,5670,6100,11900,2645,6540,2455,5540,1190,43200,5150,5650,107000,15350,18350,3815,8080,9760,47800,1565,13950,69700,NA,5710,7840,2145,871,7480,5760,12750,58000,68500,4820,NA,9666,9980,3400,6390,799,5000,3255,17100,10750,7790,NA,15000,5310,8490,6600,12550,431,12200,2755,19000,72041,22950,12400,NA,22967,5820,3730,2565,41300,1680,15200,13450,NA,6870,4390,2455,6330,13250,23850,14900,8900,17150,NA,4200,NA,14900,5540,24400,2925,NA,1620,3171,14550,73500,29000,1400,9080,15600,10300,7300,3950,1395,13000,4440,1030,4255,289000,NA,13400,5410,6520,12400,NA,1650,5030,5800,40000,NA,13250,8667,1665,NA,10700,2730,12000,14300,2505,9410,7960,746,80100,29650,1467,15000,13150,16350,37400,3795,5690,4920,3000,12950,15500,4635,3805,2320,11019,12500,7520,15450,6100,12150,5790,2325,3290,NA,1866,3265,3320,15600,13724,1135,4695,1060,NA,22600,31950,4005,1620,7920,30000,1945,NA,14309,371,13400,32250,4390,15850,NA,37300,8490,15650,19850,6550,11800,7760,1510,3943,31950,1213,7900,7700,6549,17900,31706,4239,3250,44650,876,3190,111500,798,10725,5330,10450,7590,16900,5880,1315,NA,9300,15200,2990,5870,7400,15600,7810,36100,8770,8830,1000,6550,1275,5648,2780,1260,14350,17300,3180,15000,14800,2420,3470,4712,21150,3280,3565,1535,8030,18750,7090,17900,2945,16950,4315,6856,15800,3635,14900,NA,16650,6280,16900,NA,17200,1660,8150,22395,14850,8830,2860,2935,21400,4580,2130,2235,20800,10786,4700,8130,30000,6100,8748,6190,4100,1435,3955,5410,13250,3870,2325,76200,NA,11550,31229,2620,6810,3680,NA,2125,19150,11900,6580,NA,2126,669,3340,57800,2040,12134,19950,8390,9100,1390,3775,7840,1070,5670,10350,30700,3900,3935,13875,5860,8420,1300,7230,44900,2595,4960,NA,6119,1225,6420,7210,19450,7680,2705,10050,4205,12100,NA,3645,13950,5533,NA,31850,6910,NA,2325,1425,5090,7620,2590,12650,4920,7520,3550,7170,3910,1530,3416,14650,4810,210,3830,4000,917,1120,7100,18750,NA,7830,2352,8230,1494,3000,51600,12609,2060,2800,26500,3820,3220,6330,NA,2130,2395,10100,NA,4120,3835,2750,11100,10750,1350,8810,9770,7223,5660,3755,3430,11000,5700,8130,9470,1954,18100,2420,5210,2860,2070,3430,4905,3415,13900,25800,2940,13050,9811,4345,NA,3044,90700,2194,987,7620,5400,4814,9090,2325,18850,4750,5310,5250,NA,11450,7760,18150,2815,3565,7120,18000,NA,4920,14850,10850,6690,704,16300,2090,3130,1788,13200,13300,5090,3320,6480,6630,2907,3525,8160,6310,2120,1885,22800,2585,7050,5780,2175,NA,4265,1500,6420,2675,2845,137000,2110,3925,231000,9793,1275,11450,2025,4715,NA,4085,21600,6332,4945,3695,1720,7030,1205,7780,2810,958,1860,24366,3170,3470,11000,3825,10000,8100,3965,7320,11500,1725,22900,2750,2870,8160,NA,6862,NA,2770,6380,1735,6384,65700,2125,8160,4325,42900,10500,2715,4505,13750,8175,11450,9205,10000,2612,22150,6100,11200,7020,721,7820,11100,9730,1590,23500,NA,4195,8650,NA,4543,10400,5490,704,900,2610,21150,1950,3915,12050,1655,1510,23150,3725,13200,3130,1965,2090,1660,3808,1355,11533,27000,1842,1435,35256,10200,10250,6280,37800,11850,14950,1160,3310,12650,10800,8230,NA,8600,11150,543,4315,17800,12600,NA,5480,1295,NA,2665,6830,3060,6460,4350,53200,3470,NA,NA,5760,5350,7481,3995,2395,1325,2200,2715,2645,2275,1155,1624,4435,6100,7750,1685,1970,4290,5840,4570,NA,4385,13500,8980,9950,12850,2069,NA,8500,3925,2080,10000,2665,6890,2715,3675,5930,3200,8980,5910,8030,14200,12500,2000,4000,8150,3055,3403,17300,2050,NA,5690,2510,3695,3665,2840,12450,2390,25400,5830,3760,3410,3265,6500,1512,1890,10850,2480,5120,1795,6585,11900,2892,6570,7700,4616,1230,6920,6830,NA,855,5180,11200,4405,6090,10650,3457,5320,5190,3895,99600,1610,241,8900,NA,1580,NA,2481,1425,5790,9320,2765,4455,3050,2838,5957,3350,13500,6480,571,5257,3510,76400,3730,1990,13950,4320,3920,12400,8820,6130,3842,1545,2820,3498,1995,6772,9350,NA,4250,4640,NA,1925,276,1360,2315,1598,682,4220,NA,4565,6530,4300,7200,39697,3530,6130,15150,5480,8730,12500,4755,4092,1380,4120,6000,8190,2460,1612,1000,3370,1755,2340,3235,3350,1995,4375,5050,2975,1770,NA,5170,2210,NA,77100,2755,1680,17900,12642,6130,2880,1725,2800,10100,1680,9230,7260,NA,12000,12500,3240,4515,10200,1300,7840,16350,3590,3089,12000,1315,4178,701,4115,4245,5390,NA,1813,5900,2870,344,3000,3765,1110,5830,1150,13450,1745,4635,2740,4670,4480,5490,1250,4850,4995,5580,3465,2645,NA,8620,7060,5620,20000,18050,1805,2363,2295,3290,3579,5720,3665,2390,4990,6130,1870,4075,4765,14194,2115,4670,5880,NA,1525,3465,791,11050,1300,2410,3695,781,6920,6050,9420,21318,5290,NA,8130,2211,959,2275,5959,730,11747,2785,5840,1985,3133,3800,1895,1955,1920,1490,9610,2310,8350,4689,7000,10600,6890,4380,4235,4095,7530,14950,4201,6740,704,3275,2550,NA,NA,5410,2420,NA,2495,3185,7270,4980,11650,3145,8250,4130,4650,1915,5140,939,2490,NA,5850,2200,2280,37560,14500,11200,6197,NA,4765,2494,544,2055,2350,2135,461,1410,3215,NA,6350,6280,2820,3811,8400,3328,3495,NA,3660,3660,NA,NA,3760,2295,2630,3080,2975,3970,1370,4360,7810,1825,1888,3445,24250,1660,4655,3080,4235,16800,1385,1620,7440,12400,4035,7490,2965,5990,1643,14450,4445,NA,4085,4110,4705,2955,3675,11350,7800,3925,8240,2257,8429,4435,1020,1645,1960,1160,NA,13900,10150,4020,2132,3970,1315,4505,728,4064,1425,4295,1090,2920,776,4940,6490,NA,4445,NA,4330,3595,7030,2340,9860,3414,1035,2535,1745,2088,NA,4405,727,2320,3339,3370,NA,7190,3735,NA,5834,9250,2545,6739,5600,7200,5560,9260,6340,24800,NA,4705,4727,4356,4250,13184,4975,1230,1385,3665,4660,520,8830,3305,9680,1649,690,2650,3905,2886,2110,5740,1289,4110,2665,4355,3210,NA,2190,2020,2375,5140,4015,1745,1801,9030,2140,2061,24000,1950,1465,2515,5490,3077,2475,927,4090,1280,NA,7330,6880,4550,5970,2730,720,3450,5370,1080,NA,8590,10200,8303,4787,3300,5890,3869,1121,830,2578,4260,NA,18400,NA,2330,6800,4755,6300,6930,923,4555,1055,2470,NA,8280,2300,5120,5191,4455,1890,4665,7060,4755,1020,12350,NA,NA,3660,3550,5490,1705,3620,6170,13250,1580,5650,4455,5450,6029,9480,3070,11000,3340,12444,14294,3100,1615,1040,2110,1550,1580,4300,27750,12750,1259,3235,5830,NA,5140,2020,8960,1945,2730,2720,2600,4842,2195,6300,4030,1980,8950,48500,3095,10050,4275,4305,619,5260,4885,4540,4910,5320,9280,3990,5840,18850,7000,2306,3735,5440,707,3935,3850,6850,819,5270,781,2070,2380,7560,2013,2465,3447,6640,2950,26500,5180,8000,5780,4205,517,63420,8840,6720,1700,1210,6040,3475,3395,849,1109,3320,15250,2090,1748,3215,3607,856,3025,29600,14400,22150,1515,9250,2605,9670,6610,2565,6530,5840,1305,5980,3485,1055,1935,8871,2690,620,87600,4660,4828,NA,805,2525,3140,2961,3550,2835,4965,2135,4140,3120,20100,1340,2725,2475,3060,4380,3900,3340,6739,3400,2870,1340,NA,4085,2995,5790,3800,6890,676,3190,2713,2455,6640,1925,2993,1756,3414,1265,764,21800,3100,3510,965,3380,2365,4560,68048,10600,2950,3100,9820,6170,3160,8663,7060,3984,7870 +"2018-03-28",48700,80300,465000,157023,386000,271663,151500,197000,131500,1180000,261500,226500,335000,60100,45050,129000,416500,31800,33000,245500,295000,99100,85600,113500,109000,93963,304500,104500,207000,271500,45300,145000,481000,117000,143500,435500,NA,27150,12250,11950,89600,27650,15600,138181,25850,173500,9030,427500,127000,35500,62200,320000,63900,42700,19200,7970,81500,48300,96200,93800,490466,270500,130500,63000,196498,38450,51200,53800,124000,13550,29150,154500,30700,31650,233000,4770,57900,343500,17900,65200,224500,74800,50400,49450,215000,31300,28000,4090,146160,21900,18050,94000,5200,88820,10003,37000,29400,22900,96100,38200,10600,712000,39100,23300,90600,NA,301000,26750,148500,5250,21200,34000,41300,80000,31600,588000,148000,292794,55900,44400,39600,88700,70719,681496,14650,20350,104000,66800,166530,198500,76788,28700,50384,34900,97800,5800,33518,61300,47500,98900,58000,63100,46000,30850,NA,180000,27300,25700,6210,74300,153000,4320,NA,2e+05,15800,17677,15550,4050,73800,69300,14700,24100,18700,43900,916000,11200,10500,78400,114483,38750,13615,26550,6100,8770,4635,13978,18550,58000,8180,105000,11500,70900,40350,170500,66900,20000,10575,71000,88200,151549,16050,1255000,NA,13750,8560,103000,NA,34800,30000,NA,15600,68800,9770,2425,188000,83500,82100,213000,136000,13950,31950,112000,21250,14026,NA,102000,36167,22650,3e+05,NA,24500,6470,83300,86500,21750,7180,8330,90312,28600,32000,9830,7810,42450,21400,NA,806,5030,14350,23700,28000,25600,46200,23400,18350,289000,16530,63600,NA,39450,47000,11833,39743,NA,74800,14650,44700,44800,12450,21000,39050,2860,124000,36900,30200,6100,6810,34750,28552,47100,11128,41800,NA,27950,8260,17686,72100,60900,66600,53800,118000,131500,30950,13250,39550,40100,20000,6437,8380,3195,21700,1320,11700,2960,22750,7410,4390,58500,52500,75030,44300,73500,31100,58800,NA,4855,16717,89300,29350,40860,83000,NA,10605,11100,47200,39600,18850,28168,1025,69900,17941,31800,8160,12400,45950,71525,14300,32150,54900,18100,NA,8720,15600,80800,27800,2758,17300,5240,NA,95600,9350,44164,40150,34650,69158,5560,28050,19650,18991,52800,10250,12200,NA,49400,611,27300,9827,89827,77800,NA,37700,7950,60410,60200,21377,16350,82200,33500,34833,1810,29250,NA,18300,47100,13950,NA,20600,3419,12800,2975,26150,21050,84300,27150,35500,4350,26650,19900,29650,NA,44500,647000,12150,11450,NA,13250,7678,NA,49800,NA,333500,71000,5399,4620,8170,NA,13893,31850,14050,24003,6220,98400,19875,30300,49650,42150,7330,6330,2585,4610,59700,3460,115000,20100,54300,71100,4090,NA,13750,120000,15900,28500,10000,8710,15550,64600,15500,83500,1830,36152,2360,4970,36400,2565,21584,26254,62277,34210,3990,88000,6150,13200,20650,NA,15950,1915,21650,4765,5580,9840,NA,6720,NA,10500,19249,18250,27750,3975,19150,NA,4550,45000,37822,8360,22950,7600,21000,686000,NA,38000,43950,87800,8580,13600,2920,10900,9700,18950,18850,10700,12104,1088,34200,9480,58500,38100,32500,4989,16250,58900,15981,NA,7100,37550,50900,27400,13850,9200,10950,4985,135000,6880,39450,2915,24400,NA,26650,2060,25450,NA,14300,37500,30000,48450,5160,NA,12700,4995,57900,23050,28850,NA,60900,220500,17450,12250,29250,34600,54700,8980,NA,11800,10350,20300,17500,10050,14050,24650,5859,NA,59400,49800,NA,1225,NA,170000,93600,8570,4735,9433,16050,116000,13750,13900,8310,8450,3755,28000,12800,11950,2705,23250,12500,NA,14000,14500,20800,15200,15400,7226,7400,17500,3515,7280,10868,4653,4860,3110,2490,7230,15125,8400,67497,31150,32050,6280,NA,6590,2245,1910,16600,3040,2455,9940,61800,124000,5250,6050,1145,NA,86900,113000,13950,31913,16400,1020,42450,10950,29400,6160,63000,NA,3944,NA,11824,23880,4675,6540,11250,13227,NA,16200,16000,117052,2545,NA,9840,13088,5830,37800,16700,26600,31350,11600,1435,3420,9960,15000,7600,7682,29850,5989,13650,9630,NA,7655,14550,1985,9610,13600,6710,14950,18400,7300,2365,23800,2793,23600,5798,5670,6150,6960,847,NA,40078,31750,7040,NA,NA,3950,4970,24900,NA,6630,8610,8700,23600,40400,20400,9320,NA,15000,2015,22300,9830,NA,41700,17500,4690,1200,29950,3020,20117,15997,13500,7170,163500,NA,5254,4585,8530,48599,NA,2234,12000,3290,5200,44650,16689,7577,22930,32200,22300,18050,48850,615,6950,4225,14578,4200,5900,6060,552,NA,NA,1920,18000,NA,11950,8070,40850,10650,7700,24900,10800,NA,16850,3095,18036,4965,20300,12600,9300,1540,12809,5640,NA,13450,18350,6500,9410,13400,15750,12900,7090,12500,4301,18200,12150,47550,14550,12100,15900,4000,3795,8560,5740,17200,12700,17250,2500,1705,24600,11800,17056,10250,NA,6060,12000,3160,4520,1040,4055,21528,4600,14580,16050,7380,NA,36650,57600,155000,5640,6040,12250,2595,6620,2485,5620,1190,42800,4920,5720,106500,14850,18100,3820,7950,9660,46600,1515,14000,69400,NA,5250,7790,2100,840,7600,5660,12500,56600,67900,4725,NA,9625,9840,3260,6290,819,4995,3195,16800,10350,7640,NA,14850,5340,8240,6840,12300,470,12400,2740,19200,71359,22300,12400,NA,22967,5770,3685,2730,41550,1779,14950,13300,NA,6840,4440,2375,6320,13300,23950,14800,8830,17250,NA,4200,NA,14800,5540,23750,2940,NA,1600,2990,14550,73000,29000,1370,9000,15550,10300,7067,3970,1395,12750,4435,1030,4065,289000,NA,12850,5480,6400,12250,NA,1600,4950,5690,39950,NA,12850,8867,1775,NA,10950,2705,11850,13900,2485,9650,7970,741,80600,28900,1700,15000,13150,16100,38150,3745,5620,4980,2795,12750,15400,4600,3805,2315,11019,11950,7430,15100,6010,12250,6020,2255,3205,NA,1843,3200,3240,15600,13627,1130,4595,1060,NA,22000,31950,3870,1600,7890,29950,1835,NA,13972,369,13350,32500,4410,15375,NA,34950,8350,15550,19500,6450,11950,7590,1540,4022,31950,1272,8000,7690,6510,18250,32805,4183,3340,45300,872,3195,112000,780,10375,5400,10450,7530,17600,5840,1315,NA,9070,15000,2990,5700,7420,15400,7800,36300,8530,9300,982,6520,1275,5432,2765,1320,14850,16550,3200,14950,14800,2730,3460,4712,22150,3270,3470,1500,7970,18650,6940,16900,2900,16850,4205,6658,15600,3655,14800,NA,16250,6220,16450,NA,17650,1680,8360,22250,14450,8760,2760,2850,20900,4510,2105,2170,20700,10592,4690,8050,29950,5940,8679,6060,4185,1415,3920,5470,13000,3840,2570,75000,NA,11500,30829,2645,6690,3590,NA,2095,19350,11750,6460,NA,2126,685,3355,57200,2040,11857,19350,8230,9130,1320,3710,7810,1055,5560,10150,30650,3870,4135,13556,5650,8570,1290,7100,44300,2458,4907,NA,5883,1210,6400,6980,18500,7690,2645,9990,4200,12150,NA,3605,13700,5493,NA,31850,6910,NA,2270,1420,5070,7630,2525,12500,4880,7350,3450,6830,3890,1490,3368,14350,4950,207,3775,4020,900,1090,7000,18600,NA,7860,2352,8320,1514,2930,51700,11733,2170,2790,24550,3710,3245,6200,NA,2090,2440,9870,NA,4085,3760,2675,10812,10700,1325,8730,9660,7213,5470,3720,3380,10800,5540,8130,9470,1954,18250,2415,5120,2855,2070,3375,4880,3455,13750,26900,2895,13000,9575,4330,NA,3044,90300,2194,955,7590,6290,5139,9090,2290,18900,4660,5250,5250,NA,11500,7760,18100,2790,3660,7300,20200,NA,4820,14600,10500,6593,680,16550,2090,3165,1840,12700,13400,5090,3300,6490,6490,2841,3515,7870,6320,2095,1895,23000,2655,7520,7510,2170,NA,4105,1480,6330,2685,2850,135500,2105,3800,229000,9974,1240,14550,2050,4710,NA,4055,22750,6181,4950,3590,1690,7320,1205,7510,2740,974,1855,24074,3100,3870,10800,3830,10400,7930,3700,7140,11500,1765,22500,2740,2790,8100,NA,6638,NA,2825,6460,1710,6255,64700,2115,8140,4260,42200,10300,2710,4505,13450,8925,11450,8595,9930,2586,22000,6170,10867,6990,720,7540,11200,9540,1600,23300,NA,4095,8450,NA,4483,10250,5260,688,860,2480,20600,1950,3850,11850,1680,1500,22600,3675,13000,3045,1910,2080,1655,3771,1345,11399,26500,1768,1375,33819,10000,10200,6230,37350,11950,14900,1160,3820,12600,10850,8570,NA,8600,11550,539,4340,17400,12650,NA,5270,1255,NA,2665,6730,3040,6390,4345,53400,3380,NA,NA,5660,5400,7471,3970,2370,1325,2140,2700,2505,2215,1125,1730,4430,5900,7600,1705,1920,4290,5800,4600,NA,4235,13000,8790,9930,12950,2014,NA,8490,3890,2080,9900,2650,7050,2740,3700,5940,3230,8900,6090,7880,14600,12350,2000,3940,7990,3015,3383,17350,2040,NA,5700,2505,3585,3830,2775,11850,2375,25700,5780,3820,3355,3305,6380,1484,1880,10700,2525,5087,1860,6646,11550,3086,6560,7490,4425,1180,6610,7150,NA,872,5200,10950,4280,5780,10900,3457,5270,5190,3885,1e+05,1585,239,8570,NA,1550,NA,2398,1395,5620,9260,2700,4480,2700,2609,5712,3325,13500,6380,554,5447,3450,75500,3850,1940,13700,4260,3955,12200,8800,6130,4006,1520,2810,3441,1970,6705,8900,NA,4150,4660,NA,1935,280,1345,2240,1618,788,4240,NA,4565,6420,4095,7275,38767,3580,6630,15850,5360,8690,11600,4645,3961,1375,4130,5770,8180,2425,1817,1030,3270,1750,2290,3415,3420,1955,4170,5050,3000,1725,NA,5090,2190,NA,76600,2700,1605,17900,12508,6100,2790,1735,2800,9890,1655,9290,7470,NA,11300,12450,3200,4510,10100,1235,7700,16800,3590,3051,11750,1300,4085,701,4015,4180,5350,NA,1809,5800,2760,347,2929,3650,1100,5870,1170,13400,1900,4865,2760,4720,4680,5620,1175,4895,4905,5530,4100,2610,NA,8400,6980,5690,19700,17400,1795,2436,2265,3110,3504,5670,3560,2460,4985,6360,1836,4035,4705,13437,2120,4620,5880,NA,1505,3555,795,11000,1325,2440,3665,785,6860,6140,9270,21198,5150,NA,8060,2222,927,2280,5959,735,11580,2850,5820,1980,3182,3975,1850,1940,1925,1485,9690,2310,8200,5113,6850,10800,6720,4395,4195,3990,7330,14550,4305,7300,683,3400,2500,NA,NA,5090,2365,NA,2415,3170,6905,5030,11350,3050,8000,4250,4500,1910,5050,944,2520,NA,5650,2220,2280,37320,14750,11050,6121,NA,4835,2422,535,1990,2270,2155,465,1375,3120,NA,6300,6200,2780,3793,8400,3347,3400,NA,3555,3610,NA,NA,3690,2280,2625,3090,2921,3960,1370,4360,7980,1835,1902,3460,23100,1630,4650,2990,4100,15850,1385,1610,7470,12250,4050,7480,2925,6000,1582,17350,4460,NA,4145,3990,4650,2895,3630,11150,7700,3755,8240,2218,8738,4340,1015,1615,1948,1130,NA,14700,9610,3950,2137,3925,1300,4365,718,4100,1440,4260,1085,2990,761,4890,6470,NA,4450,NA,4480,3485,7080,2210,9850,3309,1010,2500,1695,2088,NA,4405,809,2320,3441,3300,NA,6880,3745,NA,5877,9120,2525,6481,5580,6940,5450,10500,6140,24800,NA,4560,4687,4209,4250,12859,5050,1210,1360,3615,4660,475,8740,3300,9630,1617,665,2600,3875,3004,2065,5680,1327,4050,2590,4090,2980,NA,2190,1995,2385,4995,3930,1725,1791,9420,2130,2035,23700,1930,1390,2500,5490,3060,2500,901,4055,1280,NA,7290,6940,4720,5870,2680,720,3445,5370,1100,NA,8670,10100,8503,4796,3225,5870,3834,1054,763,2497,4155,NA,18400,NA,2425,6600,4585,6320,6950,894,4470,1055,2482,NA,8120,2300,4870,4830,4345,1840,4800,7000,4765,1045,12250,NA,NA,3705,3850,5470,1735,3700,5530,12150,1535,5630,4555,5250,6891,9920,3090,11300,3250,12349,14266,3105,1665,1025,2095,1520,1580,4620,28150,12500,1394,3270,5630,NA,5130,2000,8980,1880,2675,2690,2600,4760,2167,6250,4020,1940,8850,48500,3055,10000,4200,4285,586,5200,4785,4550,4810,5170,9060,3805,5790,18100,7000,2270,3610,5440,685,3845,3760,6600,813,5280,771,2085,2360,7520,2023,2425,3401,6700,2970,26300,5290,7800,5770,4165,521,63131,8390,6760,1665,1190,5900,3360,3330,848,1156,3325,15850,2045,1708,3215,3536,816,3020,31700,15700,22000,1595,9325,2610,9800,6600,2565,6480,5870,1320,5470,3440,1100,1920,8820,2550,596,85800,4605,4919,NA,790,2400,3090,2995,3550,2750,4960,2080,4105,3190,20300,1345,2713,2475,3040,4180,3760,3335,6914,3425,2830,1355,NA,3965,3000,5760,3800,7040,646,3420,2616,2415,6380,1880,2982,1693,3379,1287,757,21550,3030,3450,955,3370,2355,4680,63536,10600,2985,3050,9450,6170,2960,8684,6970,4118,7870 +"2018-03-29",49040,80300,486000,157423,386000,297469,143500,191000,137000,1192000,254000,230000,337000,61600,45150,129500,410000,32900,31850,252500,298500,1e+05,86900,115500,109000,100602,307000,107000,210000,268000,45600,147000,482000,119500,137500,433000,NA,27350,12300,11550,87800,27250,15600,136685,25850,182000,9210,426000,128000,35850,61600,320000,66000,42600,19700,7880,82600,47250,96000,92000,498175,270500,137500,63400,202452,39300,51600,52600,123500,13950,29550,152500,30700,31550,234000,4700,59100,348500,18500,66000,223500,73600,49950,48550,215900,32700,27950,4245,148517,21500,18200,95500,5280,91037,9930,36850,29800,22350,96800,38200,10650,711000,39250,22950,90500,NA,3e+05,26050,148600,5210,21150,34700,40500,79500,32850,596000,150000,291039,58400,45400,39350,89000,70719,706768,14500,20400,106500,67500,173600,201000,80694,28900,49782,34800,102200,5790,34344,61300,46100,100200,59700,64400,51600,32300,NA,186600,27300,24650,6280,73600,158000,4365,NA,200500,15650,18377,15800,3550,73800,69600,14500,24500,18900,44450,916000,11400,10500,77800,115846,39100,13898,26850,6080,9480,4760,13720,18600,55000,8230,104000,11650,71000,39750,170000,65700,19900,10375,71800,89300,153253,16750,1260000,NA,13800,8380,107100,NA,34500,30200,NA,15800,70400,9720,2500,187900,84288,82400,219000,137500,14750,32250,113500,21850,13890,NA,104000,36667,22950,300500,NA,24500,6300,82400,86100,21550,7200,8240,91689,30650,33350,9750,7840,46000,20850,NA,802,5000,14350,23950,28850,25850,46550,23700,18200,292000,16816,62600,NA,38800,46300,12167,40316,NA,84900,15600,44800,45550,12450,20950,38450,2840,124000,38050,30850,6100,6990,34750,28180,46350,11509,44750,NA,28900,8400,17446,73000,60200,67800,54900,119500,133000,32100,13450,38850,39300,20950,6427,8520,3180,21450,1310,11750,3005,23050,7390,4485,56600,53400,75410,44650,73400,31150,59700,NA,4915,17061,95700,29350,40780,83100,NA,10575,11100,47250,40350,18100,25971,1035,68700,18698,32150,8480,12650,47800,71828,14500,32200,55900,18700,NA,9071,20250,81200,28300,2753,17500,5380,NA,96400,9350,43592,40750,33950,74266,5630,27000,20100,19822,53800,10250,12750,NA,49650,612,27950,9960,88572,77200,NA,40000,7940,61450,60400,21928,16800,83400,34200,34498,1815,30300,NA,18600,47950,14750,NA,20700,3464,12900,3035,25800,22350,84300,26550,36000,4375,26400,20000,31250,NA,44600,651000,12200,12700,NA,13150,7831,NA,49350,NA,334500,69300,5391,4685,8470,NA,13893,31700,14100,24430,6250,99000,21275,30650,50400,43350,7430,6250,2560,4630,61000,3400,112500,20400,53500,71900,4165,NA,14350,118700,16100,29150,10000,8840,15400,65500,15500,84100,1820,35589,2465,4970,36400,2500,21766,26351,64640,34430,4070,98700,6280,13350,20800,NA,16000,1935,21800,4625,5900,9660,NA,6780,NA,10700,19249,18500,28250,4000,19800,NA,4650,45000,38341,8820,23000,7650,21250,682000,NA,39450,44450,93700,8870,13500,2935,10950,9690,18850,18800,10750,12359,1102,33700,9680,58100,38250,31000,4964,16250,59200,15759,NA,7110,37900,50800,28650,14050,8640,10800,4945,135500,6920,38850,2945,25000,NA,27450,2080,26250,NA,14100,37900,30500,50600,5170,NA,13500,4970,59600,22600,31000,NA,60800,221000,17500,12450,29150,35350,55500,9020,NA,11750,10450,20350,17000,9800,13900,24950,6011,NA,59800,50200,NA,1235,NA,168000,95500,8670,4775,9773,16300,114000,13800,13900,8190,8440,3960,28700,12900,11750,2945,23600,12850,NA,14100,14700,20700,14800,16450,7057,7500,17650,3515,7340,11190,4644,4875,3180,2485,7240,15125,8400,67810,31700,33200,6760,NA,6530,2280,1905,17100,2960,2495,9940,65700,123500,5500,6030,1140,NA,88000,115500,14350,32013,16150,1020,42250,10900,29200,6240,63100,NA,4031,NA,11924,23927,4670,6500,11350,13136,NA,16200,15100,118747,2535,NA,9930,13128,5900,35950,16300,26900,31350,11900,1450,3480,10050,15300,7600,7682,29900,6143,13800,9550,NA,7579,15200,1970,9570,13550,6720,15200,18550,7390,2395,23800,2762,23600,5825,5980,6140,7100,871,NA,41859,32100,6970,NA,NA,4070,4915,25400,NA,6680,8790,8600,23600,41900,20750,9380,NA,14850,2015,22400,9990,NA,43500,17250,4745,1175,32600,3040,20184,16144,13550,7170,177000,NA,5186,4685,8570,48599,NA,2234,11950,3200,5280,46650,16735,8332,22834,32800,22600,17950,49500,615,7060,4300,14497,4155,5880,6160,553,NA,NA,1890,18150,NA,12050,8150,41000,10550,7850,25800,10950,NA,16800,3100,17942,4975,20200,12800,9370,1510,13234,5650,NA,13400,18100,6480,9590,14000,15950,13150,7040,12600,4395,18000,12600,48500,14500,12100,16100,4050,3810,8930,5670,16750,13000,17500,2510,1730,24450,11650,17308,10650,NA,6100,12600,3260,4530,1035,4120,21486,4585,14678,16450,7370,NA,37300,57600,147000,5650,6130,12400,2675,6860,2470,5530,1185,42900,4975,5690,107500,15150,18200,3780,7930,9640,49300,1515,13800,73000,NA,5340,7810,2120,827,7380,5600,12900,59150,68400,5080,NA,9543,10150,3255,6280,833,5400,3520,16800,10100,7660,NA,15250,5260,8310,6440,12500,452,12150,2740,19150,71444,22150,12400,NA,23242,5770,3800,2625,41550,1709,14800,13300,NA,6840,4835,2400,6320,13100,23000,14850,8940,16750,NA,4200,NA,15200,5600,24200,2945,NA,1620,3211,14500,72800,29000,1345,9220,16600,10400,7133,4010,1395,12900,4380,1015,4225,285000,NA,12900,5410,6460,12250,NA,1615,4965,5720,39600,NA,13200,9367,1720,NA,10800,2705,12000,14350,2510,9710,8369,743,81400,28350,1598,15000,13150,16500,38400,3760,5680,5200,2910,12950,15250,4400,3805,2370,11070,11950,7440,15850,5900,12300,5890,2265,3165,NA,1811,3200,3430,15600,13675,1125,4500,1060,NA,23550,32500,3655,1635,7940,30000,1870,NA,13837,368,13800,32200,4350,15500,NA,35600,8340,15650,19350,6775,11550,7740,1580,4008,32100,1254,8100,7680,6433,18300,32040,4044,3335,45650,867,3180,112000,765,10025,5400,10400,7350,17800,5910,1315,NA,9350,14950,2990,5760,7480,15400,7800,37800,8630,9290,1000,6490,1270,5723,2745,1350,14250,16300,3145,15050,14800,3085,3440,4666,22200,3250,3515,1520,8000,18650,7230,17800,2845,16800,4285,6697,15800,3760,14950,58500,16100,6310,16850,NA,17000,1705,8090,22213,14550,8560,2790,2835,21400,4520,2105,2165,20900,10447,4680,8150,30200,6020,8748,6210,4100,1410,3880,5520,12950,3855,2450,74500,NA,11600,30669,2320,6880,3645,NA,2110,19700,11800,6320,NA,2126,685,3395,57100,2050,12193,20300,8620,9540,1350,3790,7840,1050,5580,10100,30700,3790,4080,13556,5650,8430,1285,7150,43750,2495,5049,NA,6021,1235,6390,6900,18450,8000,2675,9980,4200,12350,NA,3585,13550,5327,NA,32700,6920,NA,2300,1415,5040,7880,2520,12500,4875,7330,3445,6700,3820,1500,3436,14250,4875,213,3935,3960,918,1115,7060,18700,NA,7870,2352,8300,1460,2910,52400,11782,2160,2810,24150,3735,3195,6250,NA,2055,2465,10050,NA,4090,3835,2680,11100,10750,1335,8660,9950,6949,5480,3650,3460,11300,5620,8220,9700,1943,18400,2420,5640,2865,2080,3395,4685,3395,13750,27000,2885,13000,9791,4380,NA,3044,89300,2221,974,7660,6600,4831,9050,2310,19050,5730,5200,5240,NA,11800,8460,18050,2690,3575,7300,18600,NA,4800,14300,10300,6810,688,16300,2095,3190,1906,13000,13350,5000,3335,6560,6490,2730,3665,7900,6220,2180,1900,22550,2630,7190,8600,2195,NA,4135,1495,6210,2700,2795,136000,2120,3940,229000,9974,1265,13850,2145,4725,NA,4055,22700,6157,4940,3550,1715,7130,1190,7530,2685,1025,1875,24115,3090,3665,10700,3740,11000,8150,3715,7220,11750,2290,22650,2775,2825,8150,NA,6588,NA,2815,6450,1720,6404,68700,2280,8140,4355,41900,10600,2835,4415,13700,9250,11500,9523,10100,2618,21850,6210,10819,6990,721,7810,10900,9440,1665,23350,NA,4295,9000,NA,4725,10300,5340,712,854,2478,20600,1915,3985,12000,1685,1495,23300,3915,13000,3050,1885,2175,1650,3721,1340,11310,26650,1902,1785,34064,10200,10100,6180,37500,12600,14500,1160,3574,12800,11100,8620,NA,8580,11850,535,4455,17950,12650,NA,5220,1285,NA,2675,6600,3005,6370,4365,52900,3405,NA,NA,5680,5340,7490,4000,2445,1310,2150,2750,2545,2230,1055,1757,4465,5925,7440,1685,1910,4290,5810,4735,NA,4390,13100,8870,9960,13450,1993,NA,8500,3920,2080,9900,2640,7030,2770,3710,6060,3255,8790,6110,7950,15150,12900,2070,3905,8290,3130,3302,17500,2060,NA,5840,2525,3495,3975,2685,12100,2410,25350,5780,3795,3355,3395,6460,1484,2015,10600,2535,5140,1760,6577,11650,2924,6560,7580,4490,1195,6820,7100,NA,863,5130,11100,4100,5770,11750,3418,5250,5130,3885,99300,1585,241,8390,NA,1520,NA,2457,1360,5730,9900,2650,4590,2610,2604,5757,3295,13400,6540,554,5520,3430,75200,3860,1910,13700,4265,4145,11900,8780,6140,3972,1540,2810,3511,1950,6585,10250,NA,4395,4740,NA,1940,280,1305,2295,1618,915,4265,NA,4600,6440,4110,7375,39232,3410,6400,15750,5400,8650,11350,4675,4154,1405,4090,5960,8310,2425,1766,1050,3330,1765,2290,3360,3400,1940,4220,4950,2855,1710,NA,5050,2250,NA,76000,2695,1650,17800,12709,6140,2690,1740,2800,10050,1615,9390,7290,NA,11300,12350,3310,4515,10300,1200,7700,16800,3590,3123,11700,1325,3995,703,4020,4255,5350,NA,1809,5840,2785,354,2943,3650,1105,5910,1155,13300,1930,5160,2745,4675,4640,5450,1135,4785,4960,5530,4040,2615,NA,8400,7150,5950,20050,17150,1799,2423,2225,3045,3604,5740,3670,2475,4915,6490,1836,4000,4710,13389,2095,4870,5880,NA,1500,3480,831,10800,1330,2515,3720,805,6860,5712,9270,22018,5160,NA,8000,2216,924,2270,5968,720,11517,2790,5820,1965,3148,3890,1925,1960,1900,1520,9380,2310,8190,4961,6730,11000,6750,4395,4300,3975,7460,14950,4352,6950,723,3365,2385,NA,NA,5310,2395,NA,2420,3175,7115,4970,10250,3070,8350,4340,4580,1915,4980,978,2490,NA,5880,2190,2280,36000,14750,11050,6101,NA,4760,2485,532,2005,2335,2170,461,1400,3115,NA,6320,6250,2805,3830,8400,3275,3505,NA,3545,3670,NA,NA,3725,2300,2715,3130,2937,4040,1370,4365,8190,1820,1902,3455,22850,1630,4615,2975,4145,15900,1385,1625,6760,12250,3945,7400,2965,6410,1596,15900,4460,NA,4145,3935,4690,2895,3620,11300,8100,4030,8500,2197,8806,4360,1000,1610,1931,1140,NA,14850,9400,3975,2132,3950,1310,4465,720,3882,1445,4270,1075,3045,766,4725,6070,NA,4435,NA,4445,3490,7130,2370,9680,3309,1025,2500,1710,2083,NA,4385,836,2265,3334,3235,NA,6820,3700,NA,5991,9200,2530,6636,5600,7110,5410,10350,6200,25000,NA,4350,4707,4295,4250,12984,4990,1245,1375,3600,4730,495,8770,3330,9690,1617,675,2600,3840,3095,2100,5700,1323,4155,2610,4180,3080,NA,2210,1955,2485,5030,4015,1745,1791,9500,2145,1993,23700,1945,1445,2515,5500,3077,2495,925,4020,1275,NA,7250,6810,4660,5990,2695,752,3460,5210,1090,NA,8540,10100,8570,4843,3190,5830,3653,1094,934,2518,4225,NA,18800,NA,2515,6640,4630,6310,6930,900,4575,1030,2482,NA,8150,2300,4865,4130,4380,1815,4715,6770,4760,1065,12200,NA,NA,3705,3570,5490,1725,3535,6950,12950,1515,5466,4600,5400,6484,9470,3500,11500,3400,12349,14294,3095,1660,1035,2060,1510,1580,4875,27050,12600,1302,3170,5700,NA,5090,2045,9250,2020,2730,2670,2400,4851,2152,6550,4000,1940,8940,52700,3085,10000,4195,4290,593,5310,4705,4680,5170,5400,8930,3895,5800,18600,7000,2294,3545,5380,686,4105,3715,6670,828,5250,770,2055,2375,7370,1992,2540,3437,6720,2970,26450,5290,7800,5700,4220,530,66220,8220,6750,1680,1155,5900,3350,3380,848,1203,3305,15700,2065,1698,3215,3724,832,3285,31700,15650,21700,1565,9750,2690,9800,6510,2565,6480,5850,1300,5600,3430,1050,1940,8840,2635,603,87000,4640,4889,NA,778,2450,3040,2972,3550,2700,4865,1975,4270,3190,20350,1385,2750,2405,3085,4045,3860,3335,6864,3420,2840,1355,NA,3890,2920,5770,3800,7040,635,3440,2672,2410,6190,1890,3087,1761,3256,1260,754,21650,3010,3280,952,3375,2355,4700,62615,10600,2825,3195,9680,6170,2750,8576,7060,4113,7870 +"2018-03-30",49220,81300,487000,158625,385500,290431,143500,192500,140000,1208000,239500,233500,325500,60700,45700,132000,420000,32850,31000,255500,296000,1e+05,86100,116000,109500,99574,317000,105500,211000,270500,45750,153000,479000,120000,132000,433000,NA,27550,12250,11450,89800,28200,15350,141673,26150,169000,9220,436500,128000,35850,62100,321500,70100,43700,20900,7720,82700,47450,98900,95900,492393,273500,137500,63500,203368,39350,51000,53600,126000,14150,29800,169000,32650,31400,234500,4780,57900,357500,18100,65000,223400,74400,49950,48450,226700,33800,27600,4275,149932,21700,18000,92600,5200,89688,10099,37300,29600,22450,96400,38250,10400,712000,38900,22900,92600,NA,306000,26850,149000,5270,21050,34850,40600,79700,33300,593000,154500,303330,58900,45500,39150,96100,72494,692949,14800,21000,108500,67800,176663,206500,80313,29600,50133,34600,106200,5780,33909,61400,46400,99800,58600,63700,51700,32400,NA,186700,28050,25300,6190,74500,157000,4375,NA,199500,15800,18598,16150,4615,74200,70700,14750,25700,18650,45650,917000,11350,10800,78100,115846,38900,14182,27400,6190,9750,4765,13720,18550,55300,8260,106500,11650,70700,40200,174000,67400,19800,10975,70600,91100,153754,16700,1257000,NA,14000,8450,107000,NA,34600,31000,NA,16000,69800,9670,2515,188500,83894,80800,221500,142500,14700,32300,114000,21950,14116,NA,105000,37667,23150,307000,NA,24600,6230,82100,86400,19700,7300,8350,94341,31250,33550,10150,7800,48450,20750,NA,802,5030,14550,24900,28750,25850,45750,26450,18250,298000,16960,62300,NA,38950,46200,12733,40650,NA,85400,15700,45400,44200,12550,21100,39250,2820,125000,37300,33200,6150,6960,34950,28589,48150,11368,47100,NA,28900,8490,19547,72100,60900,68000,55000,120000,135000,31700,13500,39100,39000,21000,6446,8700,3185,22400,1335,11750,2975,23500,7440,4475,57200,53100,74740,44600,72000,30800,62600,NA,5010,17038,98300,30300,41780,84200,NA,10630,11250,47250,40450,18350,25637,1050,69200,19152,32500,8530,13100,47750,71727,14450,32600,58300,18550,NA,8955,20450,82500,28250,2805,17550,5390,NA,98000,9520,45093,41500,33750,73852,5710,27300,19850,19490,54400,10100,13650,NA,51200,625,27050,9960,89074,78300,NA,39750,7960,62206,60500,22479,15350,86100,33400,34945,1860,31150,NA,18450,48450,14600,NA,21450,3510,13600,3060,26250,22450,85000,27850,35850,4415,25800,19400,30350,NA,44100,662000,12200,12900,NA,14200,7878,NA,49300,NA,339500,67900,5633,4680,8390,NA,13893,31400,14200,24857,6600,102000,21000,30650,50600,43000,7350,6260,2640,4590,63000,3400,113500,21750,53600,72900,4140,NA,15450,127500,16100,28550,10000,8910,15250,66600,15900,84800,1850,35719,2545,4840,37850,2525,22858,26206,64004,34798,4090,1e+05,6300,13650,20550,NA,15900,1950,21700,4800,6100,9680,NA,6910,NA,10750,19297,18700,28650,4045,20200,NA,4730,44650,38011,8850,23150,7830,21300,691000,NA,39300,44850,85500,8970,13550,2960,11500,9740,19850,18900,10900,12395,1116,35100,9770,58000,38750,30300,5063,16300,59900,16026,NA,7160,39200,50200,30900,14050,9610,11150,4965,140000,7010,39350,3110,24950,NA,27750,2140,26200,NA,14100,38100,30300,50400,5200,NA,13150,5060,59700,21900,32500,NA,61600,223000,17800,12500,29400,35600,55700,8990,NA,12750,10550,20450,17550,9810,13850,25000,6059,NA,59900,51100,NA,1265,NA,170500,99800,8720,4770,10097,16250,117000,13900,13700,8080,8640,3855,28000,12550,11500,2900,25600,12950,NA,14400,14550,20700,15250,17150,7125,7520,19750,3520,7360,11513,4680,4840,3175,2505,7210,15400,8600,69694,31900,34100,6050,NA,6520,2360,1935,17700,2970,2460,10100,75400,125000,5480,6130,1125,NA,88100,119000,15300,31963,16750,1035,42400,11350,29150,6250,63700,NA,4136,NA,11874,24349,4630,6580,11450,13818,NA,15850,15250,121104,2530,NA,9940,13148,5910,35850,16800,27150,31650,12250,1420,3570,10050,15450,7960,7643,30950,6037,13700,9560,NA,7655,15300,1960,9520,13800,6700,15500,18550,7360,2465,23200,2762,25500,6085,5920,6170,7120,875,NA,41906,32950,7150,NA,NA,4235,5040,26350,NA,6710,8880,8630,24900,44050,20800,9520,NA,15000,2030,22700,10000,NA,41650,17400,4765,1220,32350,3050,20284,16537,13850,7170,178500,NA,5176,4760,8640,48792,NA,2239,12700,3270,5310,46350,16370,8584,23311,32500,22950,18250,50200,620,7040,4445,14416,4195,6000,6220,555,NA,NA,1895,17600,NA,12350,8110,40900,10750,8060,26200,11900,NA,17000,3155,17802,5070,20200,12800,9290,1515,14180,6000,NA,14150,17500,6620,10100,14100,16200,13300,7240,13000,4611,18700,13100,48250,14700,12200,16200,4095,3885,8880,5730,17000,12750,17650,2580,1745,23800,12400,17888,10600,NA,6140,13600,3255,4540,1205,4120,20723,4670,14629,16500,7320,NA,37450,57600,144700,5680,6110,12400,2720,6770,2545,5440,1230,44600,4965,5800,107500,15200,18450,3685,8040,9670,49250,1530,13900,71600,NA,5780,7880,2150,843,7380,5620,12750,61050,67800,5110,NA,9666,9960,3250,6460,828,5030,3515,17200,10350,7900,NA,15350,5340,8540,6640,12550,458,12250,2745,19400,71018,22450,12400,NA,23333,5780,3785,2700,42250,1738,14850,13550,NA,6960,5000,2445,6260,13150,22800,15150,9130,16350,NA,4200,NA,15100,5670,24300,2965,NA,1640,3117,14550,74900,29000,1385,9210,16400,10250,7100,4115,1420,13000,4365,1035,5490,288000,NA,12400,5400,6810,12400,NA,1605,4975,5850,39650,NA,12900,9867,1815,NA,10750,2730,12100,14400,2520,9800,8271,758,81500,28900,1514,15000,13100,16400,38750,3760,5690,5090,2965,12850,15350,4625,3809,2390,11676,12050,7800,15900,6080,12100,5740,2290,3220,NA,1876,3160,3380,15500,13578,1135,4565,1085,NA,23950,32550,3780,1715,7970,29900,1730,NA,14242,373,14000,32650,4410,15500,NA,35250,8510,16000,19400,6675,11250,7880,1575,4100,33950,1326,8280,7710,6298,18100,32136,4016,3450,47350,896,3215,113000,771,10350,5300,10400,7370,23100,5980,1315,NA,9600,15050,2990,6010,7500,15850,8000,38750,8510,9420,1030,6510,1275,5676,2935,1380,13750,16500,3215,15250,14800,3250,3405,4694,22250,3300,3660,1560,8250,19250,7070,19300,2805,17000,4295,6846,15950,3810,15000,57500,16950,6320,18100,NA,17800,1720,8940,22177,14600,8640,2850,2800,20000,4700,2110,2215,20750,10496,4590,8160,30450,6070,8879,6340,4085,1485,3910,5360,14000,3890,2475,74700,NA,11400,30709,2460,6980,3620,NA,2090,21000,12000,6270,NA,2131,690,3565,57200,2060,12351,20150,8850,9270,1360,3730,7940,1050,5630,10350,30800,3805,4060,13647,5670,9010,1290,7200,44800,2515,4933,NA,6148,1235,6400,6940,18450,7900,2760,10100,4175,12450,NA,3545,14100,5267,NA,33950,6980,NA,2280,1420,5080,7980,2575,12850,4900,7320,3520,7050,3890,1510,3440,13950,4880,212,3780,3975,936,1115,7090,18700,NA,8090,2340,8550,1464,2910,53900,11149,2170,2795,24150,3770,3195,6450,NA,2085,2490,9970,NA,4145,3775,2725,11264,11200,1400,8690,9820,7057,5760,3670,3460,11500,5740,8150,9630,1941,18550,2440,5800,2955,2130,3670,4520,3560,14100,27450,2880,13200,10105,4420,NA,3059,89500,2199,974,7660,6410,4946,8940,2360,18400,5970,5440,5270,NA,11800,8710,17950,2775,3605,7430,18450,NA,4925,14300,10600,6834,695,16050,2090,3195,1848,13350,13500,5060,3380,6640,6590,2730,3720,7990,6250,2190,2070,22400,2675,7080,8610,2270,NA,4240,1520,6370,2730,2830,136000,2170,3875,228000,10518,1290,14650,2125,4840,NA,4105,22900,6237,4945,3650,1740,7310,1185,7700,2715,996,1875,24115,3105,3760,11150,3800,11050,8150,3800,7230,12000,2975,22750,2765,2895,8660,NA,6402,NA,2820,6830,1765,6493,77300,2315,9030,4410,42500,11850,3000,4435,13850,8925,11450,9485,10300,2609,21800,6220,10867,7000,721,8060,11000,9260,1730,23550,NA,4500,8975,NA,4665,9960,5480,712,912,2445,21150,1905,4100,12550,1690,1540,24500,3925,13000,3065,1915,2175,1665,3842,1330,11488,26700,1909,2050,34450,10500,9990,6250,38000,12600,14450,1160,3620,12850,11350,8640,NA,8620,11800,541,4450,19150,12750,NA,5240,1305,NA,2670,6610,3075,6440,4415,52400,3555,NA,NA,5750,5450,7481,4000,2480,1280,2180,2760,2610,2235,1060,1810,4525,6125,7700,1700,1900,4290,5960,4795,NA,4570,13400,9070,10000,13700,1958,NA,8370,3920,2050,9790,2635,7220,2800,3635,5920,3310,8920,6050,8060,14550,13400,2030,4015,8290,3130,3503,18050,2145,NA,6100,2495,3650,4250,2760,12050,2415,25300,6050,3700,3350,3540,6570,1508,2110,10850,2565,5213,1790,6464,11800,2934,6440,7720,4285,1195,7140,7240,NA,902,5480,10850,4130,6200,11200,3509,5450,5070,3895,99700,1645,244,8790,NA,1610,NA,2551,1400,5700,9820,2595,4600,2665,2676,5844,3325,14550,6610,559,5564,3500,76000,3885,1925,13700,4265,4155,12300,8900,6230,3983,1630,2900,3480,2000,6605,9780,NA,4440,4790,NA,1975,282,1315,2350,1614,933,4290,NA,4600,6500,4185,7300,39619,3435,6600,15850,5610,8940,11300,4700,4259,1400,4150,6200,8450,2415,1817,1095,3320,1790,2295,3700,3385,1975,4145,4990,2795,1770,NA,5150,2125,NA,77400,2815,1660,17950,12775,6130,2745,1760,2800,10000,1620,9550,7240,NA,11300,12750,3335,4510,10400,1220,7660,16900,3590,3110,11750,1380,4110,719,4105,4325,5300,NA,1854,5880,2780,352,2957,3710,1125,5940,1215,13450,1895,5400,2800,4715,4665,5580,1175,4800,4910,6000,4080,2655,NA,8390,7320,5920,20000,17450,1799,2504,2240,2930,3574,5810,3760,2505,4900,6440,1836,4090,4715,13862,2095,5170,6180,NA,1525,3530,819,10950,1325,2500,3760,813,6990,6132,9380,21988,5190,NA,7970,2174,923,2275,5968,728,11768,2760,5660,2010,3341,3815,1920,2020,1900,1515,9470,2310,8170,5065,6800,10900,6940,4570,4295,3985,7480,15600,4342,7410,713,3455,2435,NA,NA,5350,2405,NA,2485,3175,7151,5000,9980,3145,8800,4400,4720,1925,5050,973,2510,NA,5950,2220,2280,35160,14900,11100,6149,NA,5250,2530,527,2005,2335,2170,467,1455,3305,NA,6350,6400,2800,3937,8279,3457,3530,NA,3660,3650,NA,NA,3830,2320,2695,3125,3013,4115,1370,4325,8240,1895,1874,3505,23250,1620,4645,2995,4215,15850,1385,1630,6600,12250,3960,7500,2960,6340,1605,16200,4430,NA,4270,4030,4685,2895,3655,11450,8320,4015,8620,2248,9183,4485,1005,1630,1948,1175,NA,14450,9700,4140,2116,4020,1350,4435,738,3962,1440,4400,1110,3055,793,4750,6100,NA,4410,NA,4390,3530,7020,2370,9480,3243,1060,2570,1785,2078,NA,4400,870,2305,3281,3325,NA,6860,3710,NA,5991,9350,2535,6970,5770,7590,5470,9810,6510,24000,NA,4760,4761,4351,4250,13409,4880,1245,1380,3640,4775,506,8900,3360,9900,1604,700,2635,3890,3095,2095,5570,1323,4240,2640,4155,3100,NA,2240,1970,2495,5030,3995,1775,1801,9500,2115,2031,23500,1985,1445,2605,5630,3097,2495,941,4055,1295,NA,7310,7050,4755,6000,2785,744,3435,5220,1090,NA,8730,10200,8337,4889,3245,5930,3599,1077,902,2531,4220,NA,20400,NA,2660,6840,4645,6410,6960,939,4630,1040,2511,NA,8330,2300,4870,3945,4295,1825,4845,7120,4820,1065,12500,NA,NA,3780,3865,5460,1740,3580,6700,12850,1520,5852,4715,5510,6436,9500,3450,11300,3740,12491,14294,3080,1615,1045,2055,1530,1345,5100,27650,12900,1306,3175,6000,NA,5180,2090,9220,1995,2745,2745,2655,4923,2161,8000,3975,1960,8950,52700,3080,10050,4210,4340,575,5570,4840,6080,5080,5350,9150,3900,5840,19000,7400,2343,3440,5400,687,4115,3865,6810,843,5270,770,2205,2375,7490,1982,2580,3452,6730,3005,25900,5240,8000,5730,4290,523,73363,8230,6830,1695,1155,5880,3355,3395,844,1180,3365,16300,2155,1712,3215,3823,852,3355,30850,16650,21900,1610,9500,2765,10000,6640,2585,6740,5740,1455,5700,3610,1065,1930,8941,2650,613,86000,4680,4788,NA,780,2620,3060,3000,3550,2830,4910,2060,4640,3265,20550,1410,2675,2380,3165,4055,3880,3350,6889,3450,2910,1360,NA,3935,2965,5790,3800,7270,642,3620,2734,2390,6410,1985,3076,1788,3324,1242,762,21500,2995,3340,916,3465,2365,4855,65010,10600,3005,3115,9640,6170,2705,8988,7160,4143,7870 +"2018-04-02",48540,81300,486000,157223,387500,285270,148500,199500,140500,1251000,244500,235000,327500,59500,45400,129000,427000,33250,31200,250500,292500,100500,87100,119000,110500,98078,333000,103000,214000,269500,44950,157500,471000,121000,126000,429500,NA,27400,12250,11750,89500,28500,15150,149156,25700,171000,9100,426000,132000,35900,64000,329500,71700,41750,21500,7580,81000,47500,97900,102000,488539,273500,138000,66600,204284,39550,50300,53600,123500,13950,29300,169500,33600,31000,250000,4740,57700,383500,17650,63800,228800,73300,49100,48300,240800,34350,26600,4205,154646,22300,19150,96800,5130,89880,9761,37300,28800,22600,95800,36650,10400,737000,38500,22900,93300,NA,314500,26700,147000,5220,21050,34150,42150,77800,32100,596000,155000,302891,58700,44600,38750,104000,71015,689637,14500,23600,108000,66800,175956,208000,79074,28650,47827,33400,107600,5690,33388,59000,49100,98800,58200,64800,53900,32200,NA,180000,28450,24150,6200,71500,157000,4420,NA,199000,15800,18709,17300,5990,74400,68400,14150,27200,18550,44100,931000,11250,10300,82600,117209,38200,14040,29500,6110,10000,4920,13202,18300,55500,8270,106500,11400,71900,39900,175000,67300,19100,10600,68600,90000,154857,16000,1333000,NA,13900,8210,104800,NA,37600,30650,NA,15950,68500,8480,2470,188200,80743,78600,217000,148000,14100,33000,114500,21950,18324,NA,103500,37000,24000,316500,NA,24950,6540,82000,93800,20350,7320,8350,94145,29300,38100,9930,7720,50000,20400,NA,791,4990,14900,25250,29500,25900,46500,26800,17400,292000,16816,65400,NA,39350,46050,12200,40555,NA,80600,16350,44000,42650,12350,21200,39650,2690,126000,37300,33300,6140,6810,34200,28515,47250,11469,47800,NA,29050,8300,19907,73000,62100,68600,55000,121000,132500,31750,13300,40100,39050,20800,6332,8450,3090,22600,1310,11000,2955,23500,7570,4415,57300,52800,76930,43500,72800,32050,62700,NA,4885,16717,93700,28450,41080,82800,NA,10575,10700,47250,40400,18150,24157,1060,67600,18584,33250,8850,13250,46400,70568,14550,32700,58900,18100,NA,8602,15500,82100,27150,2795,17500,5600,NA,98200,9630,44950,40550,34800,74128,5880,27250,19500,19365,53700,9990,13500,NA,49650,604,26300,10943,86565,78000,NA,39450,8000,58518,60200,22830,15450,86100,33950,34609,1875,31750,NA,18000,50200,14250,NA,23150,3543,13600,3000,26500,22800,86500,28150,35700,4550,25650,18150,29700,NA,43700,664000,12400,13000,NA,13650,7764,NA,49150,NA,342000,69600,5495,4685,8440,NA,13893,31500,13900,24501,6700,104500,19975,30900,50200,42900,7270,5990,2675,4580,65000,3410,112500,22200,54300,74600,4035,NA,16950,127000,16250,28200,10050,8880,14600,66800,15750,84100,1870,35026,2515,4655,37000,2430,22950,25434,63732,35165,4010,107900,6550,13150,20700,NA,15500,1905,20750,4690,6030,9370,NA,7050,NA,10400,19579,18850,28250,4055,20150,NA,4610,44650,38199,8990,22850,8150,20000,697000,NA,38900,43550,77800,8720,13600,2915,11900,9700,19350,20050,10900,12104,1111,33750,9740,58400,38150,29350,5014,16150,60100,16160,NA,7080,38350,49800,31000,14000,9200,11150,4920,133500,7160,38250,3060,24800,NA,28200,2260,26050,NA,14500,38100,29350,49350,5210,NA,12700,4990,59400,21200,31550,NA,61400,225000,17950,12600,31750,35000,56300,8900,NA,13050,10400,20450,17200,10200,14100,24550,6059,NA,59500,51200,NA,1320,NA,171500,101000,8440,4630,9824,16000,117000,13900,13850,7550,8680,3715,28050,11700,10950,2915,25050,13050,NA,14450,14300,20750,16200,16750,7158,7620,18350,3565,7170,11282,4680,4890,3095,2560,7190,16425,8350,69066,31700,33250,5700,NA,6280,2345,1920,17150,2985,2540,10250,73700,126000,5330,6220,1095,NA,86600,124500,19850,32013,18550,1035,42300,11450,29100,6180,63200,NA,4159,NA,12024,24161,4730,6130,11550,12636,NA,15900,15450,122988,2430,NA,10200,12887,5800,34950,19400,27050,31250,12050,1620,3515,9990,15700,7770,7692,31250,5989,13400,9650,NA,7553,15100,1940,9620,13350,6390,15200,18300,7210,2480,23200,2778,25950,6076,6350,5900,7170,881,NA,41391,31450,8070,NA,NA,4050,5030,25350,NA,6500,8760,8620,24450,43750,19850,9560,NA,15250,1990,22900,9490,NA,42350,17500,4700,1225,31250,3185,19984,15997,13900,7170,170000,NA,5176,4760,8630,48599,NA,2239,12750,3225,5170,45450,16142,8534,23359,31050,23150,18150,49300,616,6980,4460,14537,4375,5890,6050,555,NA,NA,1885,17000,NA,12600,8010,40950,10450,7770,25200,12300,NA,17250,3160,17567,5150,19800,12700,9520,1520,16070,5880,NA,13600,16500,6620,9890,14150,15850,13100,7170,12800,4798,17450,12850,46650,14050,12150,16000,4050,3845,9410,5710,16400,12350,17400,2615,1700,23600,12450,17862,10700,NA,6100,13850,3510,4430,1140,4140,20214,4685,14482,16500,7260,NA,38200,40400,149000,5610,6300,12350,2775,6690,2520,5490,1275,52300,4970,5770,107000,14750,17900,3640,8070,9560,48500,1490,14250,70200,NA,5800,7860,2190,832,8040,5660,12600,64950,67200,4895,NA,9666,9930,3145,6220,800,4650,3430,17950,9880,7850,NA,15200,5510,8400,6500,12250,445,12400,2745,18650,68972,22450,12400,NA,23562,5790,3760,2605,51700,1779,14050,14250,NA,6990,4750,2390,6220,12850,22600,15100,8980,15850,NA,4200,NA,14850,5580,24050,3020,NA,1670,3094,14700,76400,29000,1485,9190,16350,10350,6967,4110,1460,12800,4430,1030,5490,287000,NA,12050,5520,6740,12350,NA,1578,4870,5820,39800,NA,12550,9685,1740,NA,10150,2735,12050,14500,2520,9710,8116,754,81200,29250,1415,15000,13000,16250,39150,3755,5660,5030,3245,12900,15300,4400,3870,2360,12165,12100,8200,15500,6030,11850,5450,2360,3200,NA,1859,3185,3535,15650,13627,1140,4620,1125,NA,24600,33850,3750,1745,8030,29900,1865,NA,14174,373,13550,32550,4410,14925,NA,34300,8480,15800,18550,6425,10900,7920,1615,4454,35400,1267,8170,7680,6298,19000,33475,3904,3565,47400,975,3225,112000,760,10150,5290,10400,7170,25750,5970,1315,NA,9450,15150,2990,5760,7510,15650,7770,38550,8760,9870,999,6440,1280,6333,2860,1460,13300,16200,3180,15200,14400,4070,3390,4721,21800,3295,3665,1540,8100,19000,6750,18850,2855,16950,4330,6846,16850,3855,14900,53500,15600,6180,18150,NA,17200,1670,10000,22905,14450,8600,2860,2960,19650,4655,2055,2210,20200,9867,4530,8540,31750,6170,9009,6200,3995,1510,3905,5720,15300,3895,2330,74500,NA,11400,31029,2580,6830,3645,NA,2160,21550,12100,6200,NA,2126,688,3500,56000,2055,12331,17600,8820,9330,1310,3740,8000,1075,5600,10250,30900,3690,4030,13556,5250,8930,1325,7240,44500,2530,4764,NA,6335,1280,6400,6870,18050,7760,2755,9950,4270,12250,NA,3470,14450,5247,NA,34100,6960,NA,2300,1430,5080,7940,2610,13200,4770,7360,3675,6930,3800,1410,3544,14400,4780,210,3645,3975,927,1090,7290,18950,NA,8390,2346,8090,1396,2880,52300,11392,2160,2785,23250,3700,3125,6570,NA,2055,2475,9820,NA,4165,3355,2735,11223,10800,1380,8680,9780,7135,5850,3640,3410,11450,5700,7930,9660,1930,18500,2435,5730,2935,2085,3590,4330,3640,13750,26850,2935,13100,10301,4285,NA,3074,89500,2199,992,7650,6540,4726,8830,2310,17900,6090,5550,5250,NA,11750,9520,17750,2775,3520,7250,19100,NA,4775,14350,10450,7292,679,16050,2100,3175,1926,13250,13400,5050,3275,6450,6580,2730,3735,7810,6300,2190,2120,25200,2660,6940,7950,2280,NA,4035,1505,6410,2665,2810,134500,2150,3790,230000,10264,1280,13500,2080,4700,NA,4100,24200,6435,4950,3585,1755,6900,1155,7410,3130,908,1885,24366,3040,3485,12050,3770,10950,7900,3640,7100,12550,2980,22850,2720,2855,8500,NA,6340,NA,2745,7090,1750,6424,89700,2205,9410,4380,42450,13900,3045,4410,13250,8200,11250,9180,10150,2548,20600,6220,10724,7100,719,7820,13300,9350,1780,23850,NA,4755,8725,NA,4590,10550,5350,704,927,2565,21100,1905,4095,12450,1670,1520,24200,3905,13100,3100,1770,2135,1660,3792,1280,11799,26600,1855,2015,34170,10300,9880,6290,37900,12200,14550,1160,3356,12800,11200,8070,NA,8640,12050,529,4425,19200,12750,NA,5150,1290,NA,2670,6250,3110,6440,4415,52100,3605,NA,NA,5750,5410,7481,4275,2405,1270,2100,2690,2550,2255,1135,1793,4450,7950,7560,1665,1845,4290,5960,4760,NA,4460,13450,8800,9950,13600,1937,NA,8120,3880,2020,9540,2635,7010,2810,3795,5920,3265,9020,5830,7870,14000,13450,2085,3945,8200,3165,2881,17250,2225,NA,6160,2365,3835,4250,2775,11650,2275,24800,6340,3720,3355,3400,6580,1496,2165,10850,2570,5220,1675,6420,10850,2735,6480,7690,4220,1205,7130,6910,NA,934,5890,10600,4070,6300,10950,3548,5360,5050,3900,98600,1675,243,8660,NA,1635,NA,2540,1435,5690,9820,2620,4465,2650,2559,5957,3285,15900,6550,580,5535,3505,75900,3810,1890,13800,4180,4185,12150,8690,6070,3916,1620,2900,3493,1985,6672,9300,NA,4380,4765,NA,1970,279,1300,2370,1584,1210,4240,NA,4500,6900,4410,7225,41403,3320,6890,15850,5510,8880,11800,4680,4163,1380,4120,6190,8330,2420,1821,1265,3300,1795,2310,4400,3415,1920,4110,4970,2670,1785,NA,5220,2075,NA,76900,2755,1545,17900,12642,6080,2750,1855,2800,9940,1625,9640,6980,NA,10500,12750,3295,4510,10600,1225,7600,17100,3590,3042,11750,1380,4059,715,4215,4280,5260,NA,1858,5850,2900,344,2886,3660,1190,5900,1285,13350,1990,7020,2910,4650,4455,5390,1140,4660,4835,5930,3965,2720,NA,8360,7250,5960,19650,16950,1863,2463,2225,3020,3459,5850,3520,2595,4965,6400,1826,4015,4820,13720,2080,5120,6205,NA,1510,3435,812,10950,1295,2405,3770,808,6810,5914,9260,21768,5230,NA,7950,2185,916,2255,5950,740,11851,2655,5740,2030,3262,3830,1865,2040,1910,1510,9020,2310,7990,5001,6480,10550,6880,4555,4290,3965,7450,16200,4408,7400,679,3470,2440,NA,NA,5340,2365,NA,2460,3220,7161,5050,9900,3110,8680,4240,4790,1945,5010,980,2635,NA,5960,2200,2280,34140,14950,10900,6121,NA,5320,2544,524,1920,2275,2140,482,1420,3265,NA,6290,6430,2790,3830,8158,3457,3375,NA,3635,3600,NA,NA,3945,2280,2695,3250,2959,4120,1370,4180,8170,1895,1879,3510,25450,1595,4530,2945,4130,15600,1385,1625,6600,11850,4065,7300,2920,6260,1496,15050,4470,NA,4060,3980,4640,2900,3630,11300,8520,3980,8330,2205,8909,4490,972,1580,1940,1130,NA,14000,9550,4135,2101,4060,1370,4355,781,3904,1430,4360,1115,2970,758,4795,5990,NA,4375,NA,4280,3530,6980,2290,9020,3409,1055,2580,1740,2083,NA,4390,907,2260,3156,3325,NA,6850,3680,NA,5791,9270,2535,6944,5920,7490,5450,9500,6480,23300,NA,4640,4697,4588,4250,13159,5100,1185,1415,3600,4780,485,8950,3440,9670,1456,700,2540,3845,3095,2080,5640,1294,4225,2620,4020,2980,NA,2340,2010,2595,5020,3990,1770,1782,9350,2135,2052,23900,1975,1385,2710,5580,3007,2495,1090,3995,1265,NA,7290,7150,4715,5790,2745,790,3435,5260,1105,NA,8850,10150,8303,4936,3255,5850,3418,1050,870,2518,4175,NA,19000,NA,2755,6850,4505,6400,6990,939,4570,1025,2488,NA,8480,2300,4875,4109,4235,1825,4695,6950,4810,1045,12450,NA,NA,3795,3740,5430,1735,3480,6310,13600,1540,5370,4660,5250,6077,9330,3150,11000,3820,12396,13519,3100,1555,1035,2045,1475,1345,4860,27250,12550,1343,3115,5920,NA,5110,2080,9040,2000,2715,2695,2670,4732,2099,7640,3985,1995,8750,53000,3055,9800,4150,4290,572,5450,4720,5820,5010,5000,8980,3745,6180,18950,7400,2314,3455,5520,688,4155,3810,6700,847,5270,774,2180,2360,7470,2016,2500,3452,6950,2855,24950,5250,8200,5460,4240,515,73170,8500,6860,1660,1230,5830,3380,3405,832,1211,3300,16700,2155,1696,3215,3742,856,3355,28750,17300,21600,1555,9425,2665,10000,6720,2605,6630,5740,1425,5420,3550,1030,1975,8720,2645,608,85300,4705,4246,NA,762,2500,3040,2894,3550,2720,4880,2035,4600,3270,20250,1405,2575,2355,3120,3985,3980,3270,7089,3440,2935,1385,NA,3930,2960,5700,3800,7530,617,3520,2664,2410,6270,1965,3087,1765,3252,1215,798,20950,3070,3400,911,3455,2395,4890,64549,10600,3225,2995,10400,6170,2680,9357,8080,4447,7870 +"2018-04-03",48120,81800,485500,157223,378500,280578,152000,197500,139500,1274000,255500,237000,325000,57800,43950,128500,418000,34950,31750,247500,293000,101000,86100,119000,110500,96769,345000,106500,211000,266000,42450,159000,462500,120000,126000,434000,NA,27500,12450,11800,89900,28350,14800,154144,25300,166000,9000,417000,135500,35700,63400,337000,76200,42550,22750,7540,78500,46100,97400,104000,481793,284000,139000,68900,206116,38700,50200,54100,122500,13700,29500,179000,35650,30800,252500,4680,58900,378500,17750,61700,230000,74200,48950,48850,242500,35950,25400,4105,157004,22300,19100,98600,5280,88241,10051,36500,29050,23050,98300,38000,10150,767000,38000,23200,93400,NA,317500,27100,142600,5270,20700,34800,42150,79700,31600,607000,154500,300696,59200,46200,39400,111500,71311,680550,13950,24350,104500,65500,186403,206500,78598,28500,47627,33400,110000,5690,33735,58700,47300,99500,57500,65000,55100,33750,NA,176500,27800,24450,6070,70700,160000,4450,NA,198500,15850,18819,19000,7780,73400,70100,14100,27200,18650,42850,923000,11050,10250,83700,115392,42450,13898,28500,6010,10050,5030,13331,18100,54900,8300,107000,10950,71000,39850,178500,68500,19300,10150,71000,93600,164579,15800,1357000,NA,13950,8080,105100,NA,36800,29950,NA,16000,69300,8510,2470,187000,80743,76600,215000,152500,13650,34650,112500,22100,17872,NA,104000,36167,24100,318500,NA,25250,6400,81500,94700,20050,7280,8240,98273,30200,41750,9760,7820,52500,20800,NA,789,4960,15050,25800,28600,26400,47800,26500,18950,293500,17055,69000,NA,39150,46400,11700,42033,NA,81000,15850,42500,43600,12450,21350,39000,2985,128500,37350,33600,6130,6900,33900,29555,48350,11589,48700,NA,28950,8380,20907,73000,62200,72300,55000,124500,132500,31900,12900,40650,39000,21300,6437,8500,3015,22300,1320,10350,2925,23700,7600,4340,56700,53000,77310,44000,74300,32400,62500,NA,4935,16648,91800,27700,40220,81100,NA,10550,10500,46600,42350,17950,25589,1070,66300,18244,32700,8870,13400,48100,73289,14600,32250,59000,18400,NA,8720,18700,80700,26000,2758,18200,5480,NA,101000,9580,44807,40800,37000,76544,6130,27000,20100,19448,55400,9910,13950,NA,51900,603,26450,10765,84557,77900,NA,38600,8000,60032,60300,23106,15600,86700,34250,34889,1915,33500,NA,17900,49950,13750,NA,23200,3708,13750,3000,26250,21750,88400,26150,35850,4470,25850,18250,29150,NA,43950,678000,12550,13100,NA,13650,8479,NA,48650,NA,342000,63800,5512,4670,8410,NA,13893,31450,13900,23968,7040,106500,19500,30650,51000,42600,7220,5820,2640,4535,65200,3390,114000,22250,52900,75000,4075,NA,16850,129100,16300,28450,9870,8830,14450,66200,15400,83700,1875,34550,2610,4695,36850,2500,23496,24855,64458,35238,3935,125000,6530,12750,20950,NA,15750,1915,21150,4535,5970,9560,NA,7430,NA,10150,19202,19150,27450,3925,19850,NA,4630,44700,38626,8700,22850,8170,19800,691000,NA,39200,42900,77600,8650,13350,2910,12150,9940,19100,20200,10900,11923,1102,34000,9420,57600,37900,30200,5080,16100,60100,16428,NA,7130,37700,49900,30250,14350,8450,11350,4970,134500,7130,38900,3085,25450,NA,28300,2265,30700,NA,14050,36800,30150,49400,5270,NA,12900,5150,60500,20900,31200,NA,61500,227000,17650,12800,34100,35550,56300,8650,NA,13150,10300,19900,17150,10300,14150,24400,6306,NA,60300,51100,NA,1385,NA,170000,99200,8420,4580,9569,16150,117000,13750,13850,7460,8600,3690,27250,11900,11050,2885,25050,13100,NA,14350,14250,20850,16250,17450,7125,8200,18100,3540,7160,11421,4635,4825,3040,2645,7190,15975,7900,67810,31250,33400,5910,NA,6340,2400,1930,17000,3010,2475,10250,74000,126500,5070,6150,1090,NA,87600,126500,19200,31963,18550,1040,42200,11300,28600,7100,63400,NA,4443,NA,11999,24489,4660,5850,11500,12864,NA,16250,15450,124402,2420,NA,10450,12847,5720,33550,19050,27300,31200,12350,1610,3430,9990,15600,8370,7701,31900,5892,13150,9590,NA,7477,15400,1935,9710,13300,6380,15050,18150,6990,2430,22400,2837,25900,6157,6280,5720,7070,881,NA,42375,31400,8240,NA,NA,4280,4970,25500,NA,6450,9150,8590,24400,44850,20650,9540,NA,15150,2000,23000,9530,NA,42950,17300,4715,1240,31000,3215,19450,15555,13750,7170,173500,NA,5176,4725,8840,48696,NA,2239,13900,3225,5100,45000,16188,8181,23454,30250,23100,18350,49800,621,6910,4460,14699,4340,5700,6000,553,NA,NA,1895,16300,NA,12600,8060,42200,10250,7930,25200,13400,NA,17350,3175,17567,5130,19750,13150,9430,1805,16921,5620,NA,14150,16250,6600,9750,14500,16150,13200,7210,13300,4822,17450,12500,46350,14000,11950,16000,4000,3790,9500,5540,16700,12550,17350,2670,1680,23700,13100,17736,10350,NA,6000,13550,3470,4440,1100,4085,19918,4805,14138,16450,7220,NA,39700,39150,147000,5650,6590,12450,2820,6740,2485,5690,1275,53900,4675,5790,107000,14850,18000,3640,8040,9630,48650,1500,14500,69300,NA,6100,7890,2195,846,7960,5630,12600,65800,68000,5020,NA,9502,10050,3185,6190,787,4665,3400,17950,9460,7900,NA,15700,5610,8460,6480,12150,447,11550,2740,18400,68631,22450,12400,NA,23837,5810,3745,2645,51000,1779,13250,14300,NA,6940,4920,2430,6100,12850,23000,15050,8990,16450,NA,4200,NA,14300,5540,23500,2985,NA,1705,3067,14550,75000,29000,1500,9100,16300,10600,6933,4395,1475,12800,4495,1020,5660,286000,NA,12350,5540,6640,12400,NA,1620,4830,5790,39850,NA,12500,9504,1700,NA,10400,2780,11950,14450,2490,9880,7931,765,80300,28600,1401,15000,12800,16950,38950,3670,5630,4880,3205,12850,15600,4400,3884,2300,12451,11950,8350,15850,6050,11950,5420,2390,3080,NA,1853,3385,3610,15600,13870,1150,4720,1115,NA,25100,33050,3660,1745,8020,29750,2080,NA,13904,368,14200,32200,4280,15125,NA,34950,8520,15750,17900,6550,10900,8000,1735,4402,35700,1285,8300,7660,6260,18800,33953,3925,3580,47200,939,3180,111500,740,10100,5880,10400,7280,23450,5900,1315,NA,9450,15050,2990,5780,7540,15800,7800,38250,8960,11450,1000,6580,1300,6380,2805,1570,13000,15600,3210,14850,13950,3815,3345,4703,21600,3300,3755,1505,7980,18950,6750,19750,2865,17100,4390,6717,16950,3890,14550,56100,15100,6150,18350,NA,16350,1675,9910,22359,13900,8580,2875,2910,19750,4560,2075,2160,19800,9722,4405,8450,32250,6040,8966,6370,4010,1565,3910,5410,15350,3905,2365,75600,NA,11300,31309,2585,6910,3605,NA,2080,23150,11950,6130,NA,2120,676,3520,57400,2060,12252,16300,8950,9300,1295,3950,8000,1060,5620,10100,30500,3645,4010,13601,5260,8700,1335,7500,44650,2965,4667,NA,6944,1370,6550,6860,17900,7760,2715,9990,4250,12100,NA,3500,14750,5153,NA,35050,6830,NA,2245,1420,4980,7930,2585,13100,4725,7340,3610,6930,3740,1375,3524,16200,4815,213,3750,3965,933,1100,7280,19350,NA,8400,2346,8060,1390,2870,52900,11636,2165,2745,23350,3770,3220,6640,NA,2035,2475,9710,NA,4095,3295,2705,11593,10800,1355,8630,9630,7086,5860,3620,3430,11600,5760,7940,9560,1922,18500,2440,6070,2975,2060,3655,4340,3650,13850,26400,3105,13000,10105,4325,NA,3097,89200,2194,987,7630,6580,4708,8830,2315,18300,5870,5550,5370,NA,11800,9800,17950,2835,3490,7400,19250,NA,4735,14850,10450,6738,709,16150,2100,3200,2080,13100,13350,4980,3300,6450,6600,2730,3725,7750,6310,2100,2155,25450,2650,7140,7550,2220,NA,4035,1490,6290,2655,2795,134000,2170,3660,230500,10264,1310,13500,2090,4630,NA,4035,25000,6340,4915,3490,1740,6960,1160,7120,3040,942,1870,24199,3100,3520,11900,3810,11550,7850,3680,7000,12600,2890,22800,2735,2870,8320,NA,6402,NA,2750,7120,1770,6394,85200,2275,8820,4350,42100,14100,3055,4245,12650,8250,10450,9981,10050,2472,20000,6330,10438,7110,720,7700,14500,9060,1785,23600,NA,4805,8675,NA,4489,10650,5250,704,925,2550,20650,1920,4100,12500,1670,1505,23200,4015,12950,3015,1800,2160,1655,3871,1195,12201,25900,1889,1980,33679,10350,9860,6230,37700,12300,14550,1160,3494,12750,11200,8200,NA,8510,12350,524,4410,19350,12900,NA,5160,1315,NA,2655,6170,3140,6410,4450,52100,3635,NA,NA,5760,5330,7490,4920,2355,1280,2090,2680,2595,2250,1140,1784,4405,7575,7540,1645,1860,4290,5890,6180,NA,4350,13650,8770,10050,13400,1950,NA,8060,3850,2030,9690,2645,7320,2800,3830,5760,3400,9080,5800,7910,14400,13250,2020,3950,8180,3155,2871,17700,2200,NA,6150,2375,3925,4460,2870,11750,2195,24750,6550,3600,3350,3750,6530,1478,2215,10850,2585,5160,1675,6394,11200,2786,6540,7660,4229,1185,7110,6920,NA,925,5790,10650,4075,6660,11200,3509,5240,4930,3880,98200,1690,240,8750,NA,1660,NA,2563,1435,5650,10400,2600,4490,2695,2487,5957,3190,16550,6790,583,5389,3610,76500,3755,1920,14050,4295,4290,12000,8560,6190,4175,1600,2875,3511,2000,6672,9390,NA,4405,4750,NA,1960,276,1305,2450,1542,1230,4195,NA,4520,7500,4550,7300,40860,3325,6890,15400,5530,8900,11550,4770,4044,1390,4045,6360,8210,2420,1855,1245,3390,1800,2300,4310,3415,1955,4190,5000,2805,1785,NA,5260,2075,NA,76700,2750,1565,17800,12408,6060,2710,1890,2800,9740,1675,9530,6950,NA,10650,12800,3295,4510,10500,1205,7460,16900,3590,2906,11650,1380,4106,731,4035,4205,5330,NA,1847,5860,2900,344,2943,3665,1210,5850,1670,13300,2075,6990,2870,4585,4450,5510,1125,4945,4735,6000,3930,2685,NA,8170,7170,6320,20000,16900,1853,2463,2250,2935,3383,6010,3545,2645,5130,6500,1812,4025,4770,13484,2070,4880,6255,NA,1495,3450,794,10850,1340,2380,3750,811,6850,6102,9110,21718,5260,NA,7750,2227,914,2220,5871,740,11893,2700,5730,2025,3322,3845,1920,2050,1890,1485,8920,2310,7950,4969,6740,11000,6920,4590,4260,3965,7360,16150,4376,7500,706,3450,2420,NA,NA,5440,2370,NA,2430,3215,7088,5050,9700,3100,8970,4335,4735,1960,4970,980,2655,NA,5930,2140,2280,42900,14500,10850,6034,NA,4975,2552,524,1930,2225,2135,466,1405,3265,NA,6290,6450,2795,3848,8158,3476,3330,NA,3710,3580,NA,NA,3995,2265,2725,3245,2953,4115,1370,4200,8000,1950,1888,3490,26050,1570,4575,2970,4130,15350,1385,1620,6620,11350,4085,7280,2950,6040,1515,15000,4440,NA,3955,3940,4590,2920,3610,10750,8450,4085,8250,2068,9080,4485,964,1555,1910,1145,NA,13950,9690,4120,2163,4000,1380,4290,770,4020,1425,4300,1100,3005,758,4810,6090,NA,4395,NA,4115,3400,6880,2320,8800,3381,1040,2580,1740,2088,NA,4315,977,2285,2630,3270,NA,6730,3655,NA,5763,9190,2525,6996,5820,7860,5390,9390,6430,23200,NA,4680,4766,4626,4250,13284,5680,1175,1405,3670,4730,580,8900,3480,9620,1474,695,2535,3845,3095,1830,5610,1299,4285,2600,3845,2930,NA,2330,1975,2640,4970,3920,1725,1777,10150,2220,2095,23800,1975,1400,2725,5590,3030,2510,1035,3975,1265,NA,7210,7300,4710,5710,2705,771,3385,5900,1105,NA,8510,9980,8303,5019,3235,5660,3467,1050,864,2454,4160,NA,19250,NA,2450,6750,4570,6540,6900,916,4515,1025,2505,NA,8480,2300,4880,4109,3985,1840,4580,6840,4795,1040,12450,5160,NA,3765,3610,5390,1730,3520,6900,13100,1570,5197,4375,5320,6293,9330,3295,10800,3850,12585,14073,3115,1630,985,2070,1460,1345,4800,27100,12600,1445,3100,6060,NA,5110,2105,9030,2000,2710,2650,2950,4660,2078,7650,3965,1985,8480,52900,3015,9700,4120,4350,572,5850,4595,5580,5040,4900,8520,3745,6130,18950,7400,2420,3325,5500,678,4265,3745,6740,845,5270,772,2180,2330,7450,1999,2575,3437,6880,2915,25200,5250,8000,5360,4165,522,73652,8270,6700,1665,1260,5910,3380,3395,837,1209,3260,17000,2215,1692,3215,3733,869,3120,28300,17800,22750,1565,9600,2665,9810,6610,2590,6630,5600,1430,5050,3490,1035,1990,8891,2645,615,84900,4690,4256,NA,774,2545,2995,2883,3550,2810,4725,2050,4590,3215,20250,1370,2613,2335,3070,4020,3935,3265,7666,3445,2935,1385,NA,3860,2960,5700,3800,7380,622,3480,2702,2370,6250,1970,3158,1747,3197,1192,789,20450,3240,3340,931,3460,2365,4830,63536,10600,3450,2945,10350,6170,2605,9140,8400,4437,7870 +"2018-04-04",46920,80400,503000,151014,376000,275886,156500,189500,136000,1263000,264500,234500,317500,57600,44200,123500,422500,34850,32550,239500,286000,99900,83700,115500,104500,94431,337500,103000,210000,267500,41800,146500,461000,119000,121000,434000,NA,27700,12550,11600,88400,28450,15050,149655,24650,171000,8850,409000,128000,35100,60700,330500,79900,42200,22400,7450,78000,41500,96500,100500,500102,289500,136000,67100,208865,38650,50500,53600,116500,13350,28600,176500,35600,30700,246500,4540,57900,370000,17300,61900,225100,73500,48200,49300,244000,35400,25600,4025,153703,22500,18400,94600,4825,91134,9423,34600,28600,22350,92200,36600,10200,762000,37250,22600,92000,NA,316000,26950,139000,5170,20500,34600,44000,79400,30800,618800,153000,299379,55700,43750,38200,113000,70719,709892,13650,23200,106500,66100,189781,206000,78217,27500,46373,32050,117000,5610,33648,57400,49400,97400,57000,64900,61400,34000,NA,175600,27200,24000,5950,67400,160000,4485,NA,208000,16600,19850,18850,7780,68000,68100,13450,26200,18600,40350,908000,11000,9890,82500,116754,43700,13898,26900,6020,9850,4960,12943,17850,57300,9770,106000,10950,69400,39750,176000,66300,18550,9900,66300,101900,160370,15800,1313000,NA,14000,7800,107100,NA,36200,29050,NA,15800,69700,8110,2395,182800,79561,75500,213000,150000,13200,34150,106000,21800,18279,NA,103000,35167,23350,319500,NA,24700,6400,78500,94900,18550,7250,8050,96799,28750,42000,9360,7590,52500,20800,NA,793,4960,14900,25450,27550,25800,44800,31400,19100,292500,16768,69400,NA,37000,45750,11033,42081,NA,75000,16500,40250,44150,12200,22550,38300,3000,126500,35700,33150,6050,7610,33900,29221,47000,12030,49000,NA,28850,8090,21207,72900,60800,72200,54900,120000,131500,31200,12800,38850,38400,20700,6466,8280,2975,21800,1300,9630,2905,22650,7910,4175,56500,53000,73320,43700,73600,30900,61500,NA,4720,16189,98100,27750,40200,77900,NA,10550,10050,46500,43150,17950,24682,1095,66200,18735,32500,9190,12900,48800,78632,14500,32150,58000,17600,NA,8642,17800,79100,25100,2758,17350,5430,NA,97300,9340,44235,40050,37000,74818,5900,26500,18850,17536,54300,9850,14250,NA,49750,592,25550,10184,84056,77300,NA,37650,7970,58518,60300,23056,15300,87100,35500,34330,1900,33400,NA,17050,48700,13350,NA,23150,3708,13200,2890,25700,20900,88800,25800,35950,4400,25600,17500,29850,NA,44950,669000,12550,12550,NA,13400,8460,NA,49050,NA,340000,63300,5471,4690,8200,NA,13893,31450,13650,24252,6930,106500,19050,30300,49850,42800,6950,5690,2645,4310,66900,3430,111500,21550,51500,73800,4035,NA,15700,131600,15950,28750,9570,8940,14000,65000,14800,83900,1875,33641,2570,4450,38750,2840,23041,23407,65640,34724,3775,143500,6310,12300,20500,NA,15700,1920,19850,4400,5840,9470,NA,7340,NA,10050,18919,18900,26350,4390,20100,NA,4500,44250,38199,8810,22700,7770,19250,686000,NA,38700,43350,78700,8370,12850,2845,11600,9800,18450,18950,10900,11634,1083,33150,9300,57100,38050,30300,4989,16050,60000,16338,NA,7060,36150,50000,30700,14250,7540,11000,4960,133500,7100,37550,3015,25050,NA,28500,2265,29750,NA,14400,34850,29600,47550,5270,NA,12700,5030,59600,20750,30000,NA,61900,228500,17400,13300,32850,35400,57700,8450,NA,12700,10250,19050,16550,10050,13900,23950,6526,NA,59300,50600,NA,1340,NA,168000,99000,8160,4540,9228,15800,116000,13700,13450,7130,8470,3555,27300,11500,11050,2855,23900,13050,NA,13950,13800,20500,16200,17200,7057,7860,17850,3540,7070,11467,4543,4710,2980,2560,7050,15700,7800,66555,31300,36350,5840,NA,6060,2310,1890,16250,2960,2460,10200,70600,126500,4995,5960,1085,NA,86800,125000,19250,31913,17700,1040,41050,10800,28650,6940,62700,NA,4525,NA,11949,22991,4555,5720,11150,12409,NA,15400,15450,123271,2340,NA,10000,13027,5740,33400,18300,26800,30900,12250,1530,3350,9990,16000,8290,7692,31500,5699,12550,9550,NA,7046,15650,1885,9400,12750,5990,14500,18500,6810,2360,22200,2762,25400,6076,6080,5700,6970,855,NA,41438,31350,7880,NA,NA,4055,4940,26800,NA,6480,9160,8570,23700,44500,20100,9370,NA,15150,1985,23150,9770,NA,43400,17300,4675,1240,30450,3145,20718,15163,13700,7170,168500,NA,5157,4720,8550,48696,NA,2239,14200,3140,5040,44600,15868,8207,23502,29600,23050,18200,48900,612,6960,4475,14578,4295,5660,5870,549,NA,NA,1850,15700,NA,12250,8400,42600,10200,7750,24000,13950,NA,17100,3170,17614,4975,19900,12700,9320,1735,16354,5470,NA,13250,15600,6600,9500,14350,15450,13050,6950,12950,4768,17050,12700,45800,14400,11800,16150,3770,3780,9160,5440,15950,12150,17200,2650,1600,22950,12850,17308,10150,NA,5690,13500,3245,4645,1100,4040,19324,4635,14237,16400,7130,NA,39500,42300,144200,5550,6390,12050,2835,8090,2410,5570,1260,51500,4770,5750,107500,14650,17600,3420,7940,9380,48400,1510,14200,67200,NA,5890,7780,2160,820,7700,5610,12450,64000,67100,5020,NA,9299,9800,3070,6060,768,4600,3305,17800,9140,7700,NA,15500,5530,8350,6440,11800,444,11350,2750,17750,66755,21850,12350,NA,23288,5790,3690,2705,47550,1730,13150,14300,NA,6760,4415,2355,6130,12650,22100,14700,9140,16450,NA,4200,NA,13150,5360,23500,2960,NA,1695,3126,14500,73900,29000,1470,8970,16200,10300,7267,4420,1480,12650,4335,1015,5660,283000,NA,11100,5280,6470,12400,NA,1555,4650,5790,39000,NA,12050,8940,1690,NA,9810,2755,11800,13950,2460,9720,7795,766,80300,28150,1369,15000,13000,17200,40100,3625,5680,4740,3125,12650,15500,4300,3847,2265,12535,12150,8190,15800,6050,11750,5430,2370,3000,NA,1809,3330,3360,15550,13529,1145,4600,1090,NA,24350,31250,3715,1745,7920,29800,2700,NA,13567,360,13850,32400,4230,14675,NA,34650,8580,15450,16800,6425,10950,7930,1660,4245,34550,1353,8670,7600,6086,18200,33427,3835,3475,46600,912,3165,111000,740,10125,5380,10350,7050,21900,5690,1315,NA,9870,15000,2990,5510,7500,15700,7660,37350,8750,11300,995,6510,1325,6286,2790,1675,12800,15350,3160,14800,13750,3830,3230,4712,21400,3310,3595,1500,7770,18400,6710,20950,2775,17000,4255,6668,17300,3660,14100,54300,14250,5910,18000,NA,16300,1640,9570,22723,13650,8800,2760,2765,19300,4600,2060,2050,19150,9673,4435,8450,31550,5860,10098,6600,3925,1500,3820,5480,14550,3885,2430,76000,NA,11200,31950,2560,6710,3480,NA,2125,23100,11700,6070,NA,2120,677,3500,57200,2040,11995,16000,8820,9070,1260,3855,8020,1050,5530,9870,30200,3450,4280,13418,5200,8460,1305,7360,43950,2950,4613,NA,7189,1365,6490,6890,16750,7680,2735,9840,4270,12250,NA,3515,14250,5200,NA,35000,6500,NA,2160,1415,4675,7750,2560,12800,4690,7190,3530,6700,3625,1355,3548,15800,4935,209,3715,3990,941,1090,7230,19200,NA,8190,2334,7740,1424,2780,51700,10564,2105,2760,22800,3680,3120,6450,NA,1965,2375,9600,NA,4025,3165,2685,11552,10900,1350,8730,9270,7076,5820,3600,3360,12500,5630,7930,9490,1884,18450,2470,5750,2930,2050,3670,4505,3560,13650,25800,3060,12550,9791,4150,NA,3059,88400,2194,937,7590,6270,4814,8830,2400,17050,5720,5320,5200,NA,12100,9510,17850,2820,3480,7290,19400,NA,4745,14800,9890,6617,684,16850,2080,3130,2700,13100,13750,4925,3180,6450,6590,2730,3555,7500,6310,2130,2375,25000,2590,7240,7130,2180,NA,3865,1495,6420,2655,2875,131500,2195,3820,227500,10228,1390,13500,2110,4640,NA,4030,23250,6165,4600,3510,1695,9040,1150,7110,3020,931,1855,24950,2990,3580,11800,3390,12050,7620,3410,6930,12300,2800,22600,2725,2780,8200,NA,7135,NA,2740,6780,1730,6304,85700,2180,8780,4270,42100,16200,2940,4200,12850,8050,10450,9828,9880,2371,19550,6310,9961,7090,720,7420,13700,9040,1720,23200,NA,4800,8675,NA,4476,10950,5090,736,925,2750,19100,1880,4000,12200,1675,1465,21600,3940,12850,2890,1740,2140,1660,3892,1195,11934,25700,1842,1855,33399,10300,9640,6280,38350,12500,14000,1160,3544,12600,11150,7660,NA,8440,11550,522,4280,19000,12650,NA,5200,1305,NA,2560,6080,3110,6300,4410,51500,3570,NA,NA,5750,5210,7451,4705,2360,1275,2055,2645,2520,2270,1210,1721,4400,7450,7230,1610,1725,4290,5810,6100,NA,4370,13850,8430,10050,12800,1963,NA,8020,3810,1985,9540,2620,7050,2760,3690,5600,3345,8740,5730,7690,14300,13150,2155,3925,8130,3210,2670,17400,2155,NA,6050,2205,3870,4300,2800,11450,2150,24800,6590,3700,3325,3760,6440,1480,2170,10550,2575,5120,1725,6316,11200,2786,6500,7600,4420,1185,6910,6700,NA,1005,5730,10100,4075,6260,10900,3418,5280,4820,3830,97500,1700,235,8850,NA,1620,NA,2551,1405,5750,10000,2580,4490,2700,2451,5957,3265,15900,6490,570,5447,3470,77100,3595,1910,14000,4215,4025,11650,8500,6190,4102,1530,3035,3402,1970,6645,9500,NA,4365,4670,NA,1900,270,1290,2370,1560,1215,4075,NA,4515,7860,4640,7100,41093,3385,6930,14800,5430,8760,12000,4765,3934,1380,4070,6330,8740,2450,2412,1175,3385,1765,2295,4380,3405,1935,4280,4980,2675,1765,NA,5190,1960,NA,75900,2680,1515,17800,12240,5980,2600,1815,2800,9650,1700,9540,8100,NA,9700,12350,3255,4485,10300,1285,7490,16800,3590,2838,11450,1375,4038,737,4010,4155,5290,NA,1840,5890,2870,330,2857,3575,1170,5900,1775,13100,2005,6430,2740,4610,4520,5540,1070,4820,4670,5790,4030,2685,NA,8600,7100,6530,19350,17700,1841,2614,2220,2870,3358,5910,3370,2700,5130,6270,1812,3995,4610,13626,2065,4705,6230,NA,1495,3440,825,10850,1365,2365,3740,808,6740,6455,9190,21548,5200,NA,7740,2227,914,2140,5685,733,12248,2640,5710,2030,3258,3880,1895,2050,1815,1495,10650,2310,7590,4881,6740,11000,6800,4455,4085,3880,7330,15500,4352,8650,701,3405,2355,NA,NA,5350,2305,NA,2360,3190,6923,5050,9880,3095,8770,4345,4715,1935,4935,990,2460,NA,5890,2130,2280,55740,14550,10400,5834,NA,4610,2642,527,1910,2075,2095,464,1385,3195,NA,6190,6300,2770,3811,8077,3428,3815,NA,3600,3610,NA,NA,3910,2205,2680,3200,2969,4110,1370,4140,7630,1935,1879,3440,27150,1590,4525,2925,4130,15650,1385,1600,6780,11250,3995,7240,2900,5900,1501,15100,4440,NA,3955,3855,4585,2860,3410,10100,8150,4035,8210,1986,8909,4495,953,1530,1914,1130,NA,14000,9820,4035,2122,3970,1365,4275,784,3991,1380,4180,1085,2995,752,5050,5980,NA,4465,NA,3990,3285,6820,2250,8740,3381,1050,2510,1700,2078,NA,4325,1270,2325,2487,3190,NA,6680,3655,NA,5763,8890,2510,7356,5660,8070,5370,9600,6540,22400,NA,4790,4766,4569,4250,12534,6060,1150,1400,3635,4645,553,8800,3275,9310,1442,685,2455,3835,3095,1815,5380,1279,4190,2565,3875,2845,NA,2310,1930,2660,4955,3915,1720,1772,10350,2250,2057,23250,1920,1365,2635,5530,2913,2470,1120,4000,1255,NA,7210,6970,4550,5560,2625,731,3410,5700,1080,NA,8500,9980,8187,4861,3180,5610,3432,1014,819,2424,4095,NA,19050,NA,2340,6580,4545,6550,6940,929,4425,995,2488,NA,8340,2300,4790,4319,3800,1850,4410,6760,4760,1020,12400,4485,NA,3715,3850,5400,1690,3545,6380,12500,1575,5071,4320,5080,6269,9280,3055,10800,3905,12396,14100,3095,1630,920,2045,1435,1380,4800,27400,12250,1390,3040,5820,NA,4995,2055,9670,1990,2710,2565,2880,4505,2078,7200,3955,1910,8520,54000,2985,9350,4095,4350,560,5840,4360,5210,4850,6000,8360,3600,6010,18450,7400,2404,3275,5270,679,4000,3800,6600,841,5190,771,2150,2300,7380,1985,2415,3386,6720,2890,24700,5240,8000,5000,4050,507,72880,8050,6700,1625,1420,5930,3320,3400,825,1182,3250,16100,2220,1668,3215,3607,863,2710,26750,16900,21950,1675,9550,2615,10000,6480,2580,6600,5590,1365,5050,3785,1000,1990,8820,2590,612,83900,4690,4156,NA,767,2520,2965,2688,3550,2775,4525,2090,4450,3190,20300,1325,2538,2330,3055,3970,3870,3260,9219,3560,2945,1420,NA,3860,2980,5660,3800,7590,620,3600,2616,2360,6200,1995,3158,1689,3167,1174,780,20400,3170,3230,913,3405,2350,4610,60866,10600,3600,2860,10100,6170,2625,10508,8800,4452,7870 +"2018-04-05",48740,82900,502000,156021,383500,276825,154000,191000,137500,1282000,262500,233000,318500,58100,44300,124500,414000,34500,32350,240000,290500,98800,83800,113500,105000,94618,333000,105500,213500,267000,41750,146500,463500,120000,129500,447000,NA,27600,12450,11600,88600,28200,15200,146163,24950,173500,8940,417000,125500,35200,60900,324500,84400,43150,22950,7760,79100,41950,95900,102000,491429,283500,136000,67800,212987,39800,50500,53600,119500,13600,30050,171500,34950,30650,248500,4570,57900,366500,18100,61300,225500,74100,48500,50500,253100,35550,27450,4045,151346,22100,19050,91700,5010,89590,9326,34700,28800,22300,95400,36800,10200,764000,36500,22950,90900,NA,316000,27400,142600,5210,20550,35350,42500,79800,32850,605900,153500,305964,57700,44750,38650,113000,72790,697587,14150,22800,110500,66100,188838,207000,86505,27600,48980,32350,118100,5690,33474,58500,48500,98000,58000,65300,61000,34350,NA,179700,27150,26000,5950,68000,168000,5150,NA,207000,17000,19702,18100,7140,71900,69000,14050,25200,18650,40750,917000,11000,9960,80900,115846,43000,13804,26100,6070,9970,4940,13072,19000,55800,9430,106000,10900,70800,39150,177500,65900,18250,9900,66600,99500,159768,16100,1291000,NA,14650,8010,106200,NA,39500,29450,NA,15750,70800,8390,2395,185500,80743,75900,212500,149500,13750,32850,105000,21800,16786,NA,101500,35333,22300,316000,NA,25150,6740,77300,95900,22400,7310,8090,95816,28450,44950,9590,7600,52100,21200,NA,800,5020,15900,24800,27800,25650,42250,31000,19350,301000,17055,68300,NA,37700,45500,11367,42033,NA,73300,17700,41800,43800,12400,22500,38100,2855,127000,36100,33050,6040,7660,34100,29444,47150,11729,48250,NA,29150,8120,24168,72700,61100,70900,54900,117000,130500,30700,12950,40600,38150,22250,6589,8370,3005,21650,1300,10450,2925,22800,8060,4200,56900,52600,70840,43700,73800,30150,63500,NA,4820,15500,1e+05,29300,40000,79000,NA,10550,10350,46750,42600,18200,25494,1090,66400,19644,32400,9110,12900,47950,75104,14600,32350,58700,18150,NA,8915,17050,79300,25800,2871,17200,5700,NA,96700,9340,44235,40100,36250,81789,5870,26800,18750,18035,54200,9980,14250,NA,50400,591,27200,10318,84307,77600,NA,37600,7920,60220,60500,24409,14900,87600,34650,35224,2040,32650,NA,18100,46600,14050,NA,22100,3716,13350,2960,25600,21200,89000,27100,35950,4455,25550,17650,30500,NA,44000,687000,12450,13050,NA,13400,8422,NA,49250,NA,338000,60000,5463,4765,8200,NA,13893,31300,14000,24715,7050,107000,19625,30100,49600,42900,7100,5710,2640,4300,66500,3530,113000,21550,51400,76300,4005,NA,16800,140000,16000,28100,9380,8920,14550,63700,14500,84800,1860,33901,2580,4535,38700,2645,22813,23938,68914,34504,3845,133700,6240,12150,20600,NA,15700,1905,20350,4465,5910,9580,NA,7680,NA,10500,18730,18900,26750,4330,20050,NA,4655,44750,38341,9700,22800,7790,18950,691000,NA,38550,43550,78200,8770,12950,2880,11450,9900,18750,18950,10850,11670,1092,33900,9540,56800,38350,30550,5014,16000,59800,15937,NA,7000,36100,50100,32500,14300,7740,11000,4960,134000,7150,36900,3175,25350,NA,28700,2345,28650,NA,13700,35000,29100,48000,5270,NA,12850,5110,59500,21600,29150,NA,61300,228500,17500,13650,33250,35500,57900,8530,NA,13450,10350,18900,16400,10100,14400,23800,6373,NA,61600,50600,NA,1440,NA,169000,98700,8370,4650,9297,15950,116000,13650,13750,7620,8380,3590,27500,11950,11700,2795,23800,13350,NA,14000,14450,20450,16250,16700,7158,7750,17800,3615,7070,11421,4543,4715,3050,2595,7100,15350,7640,69066,31550,36750,5370,NA,6280,2355,1935,16100,2975,2455,10300,71700,128000,5230,6090,1110,NA,86800,126000,19250,31711,17200,1045,41000,10950,28900,6910,63000,NA,4511,NA,12049,23037,4530,5680,11150,12045,NA,15900,16050,122988,2390,NA,10100,13248,5850,34200,18450,26300,31200,12300,1575,3430,10000,16350,8680,7692,32000,5796,12650,9470,NA,7097,15600,1925,9490,13000,6150,14950,18450,6930,2450,22200,2766,26650,6345,6070,5740,6970,867,NA,43453,30900,7650,NA,NA,3885,4940,26700,NA,6570,9060,8660,23950,45050,20150,9400,NA,15200,1990,23100,9820,NA,42000,17400,4730,1230,30400,3115,20351,15506,13900,7170,162500,NA,5166,5620,8410,48599,NA,2239,13750,3215,5110,44650,15960,8282,23788,31100,24000,18200,49200,613,7020,4445,14618,4365,5760,6100,549,NA,NA,1840,16250,NA,12450,7950,41400,10300,7650,24850,12750,NA,17300,3160,17473,5020,20000,12850,9530,1750,15976,5530,NA,13500,16050,6500,9750,14700,15000,13000,7290,13800,4768,17050,13100,46550,14600,11750,15950,3705,3870,9120,5540,16300,12550,18450,2640,1590,23250,11050,17535,10200,NA,5770,13500,3300,4960,1155,4070,19875,4735,14826,16600,7220,NA,39450,41550,145000,5600,6560,12200,2930,7270,2475,5780,1280,49900,5420,5770,107000,14450,17750,3450,7980,9530,47150,1490,13950,70800,NA,5730,7790,2165,831,7800,5640,12000,62350,67300,5190,NA,9217,9650,3140,6200,787,4565,3405,18000,9520,7750,NA,15750,5590,8420,6390,11900,438,12150,2755,18150,66670,21950,12350,NA,23516,5770,3750,2630,47050,1730,13550,14650,NA,6690,4295,2435,6170,12800,21700,14950,9320,15950,NA,4200,NA,13450,5430,23700,2975,NA,1675,3049,14650,73400,29000,1685,8920,16150,10350,7433,4690,1480,12600,4210,1020,6000,283000,NA,11150,5280,6600,12400,NA,1590,4730,5750,38900,NA,12100,8976,1625,NA,9960,2770,12050,14000,2515,9750,8018,782,79400,28700,1331,15000,13500,17150,40900,3630,5790,4625,3015,12600,15750,4505,3856,2320,13513,12450,8150,15700,6100,12000,5150,2365,3020,NA,1830,3550,3300,15500,13724,1145,4495,1090,NA,24000,30800,3625,1715,8070,29800,2605,NA,12271,331,14000,32500,4170,14675,NA,36000,8640,15200,17100,6575,10950,8000,1675,4389,34350,1344,9100,7640,6173,17600,35197,3953,3490,45550,930,3195,111500,746,10225,5220,10650,7200,21500,5740,1315,NA,9740,14850,2990,5610,7500,15700,7730,37200,8790,12000,1000,6510,1320,6286,2960,1630,13400,15400,3165,15200,13950,3520,3230,4803,21250,3310,3825,1520,7820,18650,6500,20550,2820,17000,4370,6618,17750,3875,13950,54800,13900,5870,17900,NA,16150,1575,9100,22723,14050,8710,2810,2710,19700,4605,2075,2020,19900,9722,4430,8270,31400,5820,10054,6560,4045,1480,3865,5080,14200,3890,2310,76500,NA,11150,32070,2560,6670,3385,NA,2080,21850,11850,6110,NA,2120,682,3480,55900,2060,12094,16500,9230,8900,1200,3860,8000,1070,5780,9870,30800,3530,4295,13418,5240,8470,1305,7270,43050,2940,4684,NA,7258,1395,6420,6970,16750,7870,2790,9500,4320,12100,NA,3480,14550,5313,NA,34150,6520,NA,2215,1415,4740,7930,2695,12900,4700,7190,3440,6800,3740,1400,3628,16050,4880,209,3720,3985,943,1090,7230,19300,NA,8180,2346,8210,1384,2720,51400,10759,2145,2750,24250,3600,3160,6650,NA,1950,2330,9650,NA,4070,3260,2670,11552,11100,1340,8760,9280,7233,6090,3595,3340,12600,5570,8000,9610,1886,19000,2530,5790,2950,2015,3620,4950,3750,13600,25950,2990,12800,9742,4190,NA,3059,88400,2199,946,7610,6220,4884,8850,2380,17850,5560,5460,5310,NA,12300,9530,17700,3050,3385,7350,18000,NA,4730,14700,10000,6666,705,17150,2095,3080,3510,13300,13100,4910,3220,6580,6700,2730,3540,7600,6310,2130,2350,25500,2565,7070,7530,2230,NA,3905,1480,6390,2645,2955,135000,2180,3860,226000,10518,1415,12600,2190,4860,NA,4070,22500,6237,4580,3540,1690,8220,1170,7120,3065,926,1880,25033,3010,3510,12200,3395,11900,7800,3270,7450,12400,2830,22850,2730,2770,8460,NA,7210,NA,2755,6540,1810,6285,82800,2105,8940,4330,42400,15650,2940,4205,12400,8250,11200,10070,9940,2399,19700,6340,10152,7090,715,7570,13800,9040,1700,23350,NA,4800,8600,NA,4516,10550,5160,795,947,2715,19200,1930,4080,12700,1685,1495,22300,3920,13000,2930,1775,2125,1735,3892,1200,12201,25650,1822,1870,33679,10300,9650,6030,38500,12550,14300,1160,3385,13150,11250,8310,NA,8440,11100,521,4245,19800,12750,NA,5310,1330,NA,2550,6100,3095,6350,4410,52000,3455,NA,NA,5920,5410,7461,4680,2330,1280,2030,2655,2495,2305,1570,1744,4400,7375,7270,1610,1675,4290,5760,5790,NA,4345,14200,8640,10200,12900,1958,NA,8130,3790,2060,9500,2615,6850,2770,3720,5700,3375,9040,5630,7810,14400,14000,2145,4020,8120,3230,2841,18350,2190,NA,6040,2210,3895,4570,2730,11300,2280,24950,6540,3740,3310,3765,6430,1480,2120,10600,2630,5133,1725,6377,11200,2582,6580,7650,4378,1200,6980,6690,NA,937,5720,10300,4205,6880,10950,3431,5340,4690,3830,97200,1680,235,8830,NA,1560,NA,2516,1405,5950,10050,2580,4850,2615,2406,5963,3290,16250,6490,570,5330,3440,77300,3605,1895,13900,4225,4000,11850,8590,6210,4536,1545,3285,3559,1955,6738,9590,NA,4275,4740,NA,1915,270,1270,2300,1580,1115,4130,NA,4550,7790,5000,7125,41170,3390,6950,14900,5530,8880,12550,4890,3789,1405,4120,7020,8620,2430,2083,1125,3340,1705,2320,3890,3590,1900,4260,4985,2715,1770,NA,5150,1990,NA,75800,2640,1540,17800,12541,6030,2780,1665,2800,9680,1695,9990,7620,NA,9840,12450,3250,4485,10300,1315,7480,16450,3590,2889,11650,1375,3851,743,3995,4200,5580,2005,1823,5880,2880,343,2886,3605,1140,5890,1600,13000,1920,5980,2720,4625,4530,5570,1090,4790,4835,5900,4010,2795,NA,8220,7360,6520,19050,18000,1907,2504,2220,2915,3424,5910,3375,2770,4980,6260,1884,4115,4680,17695,2110,4800,7556,NA,1505,3450,819,10900,1375,2380,3815,778,6630,5975,9450,21718,5210,NA,7840,2301,946,2340,5818,763,12414,2685,5730,2055,3318,3790,1925,2065,1815,1505,9860,2310,7870,4881,6430,10800,6720,4530,4195,3755,7600,15150,4328,8040,715,3805,2450,NA,NA,5420,2295,NA,2350,3210,6997,5090,10200,3155,8600,4260,4895,1930,4940,992,2495,NA,5880,2170,2280,72000,14500,10600,5816,NA,4700,2751,526,1970,2095,2100,457,1370,3255,NA,6220,6320,2755,3756,8016,3442,3650,NA,3665,3615,NA,NA,3845,2255,2720,3200,2986,4120,1370,4195,7740,1915,1893,3400,26550,1620,4500,2900,4095,15050,1385,1590,6650,11100,3960,7070,2790,6390,1444,14650,4440,NA,3880,3745,4620,2870,3420,10550,8180,4075,8050,2003,8977,4490,957,1550,1910,1125,NA,14150,9750,4105,2116,4000,1410,4350,870,3846,1430,4170,1105,3000,761,5110,6100,NA,4415,NA,4020,3365,6900,2250,8920,3376,1045,2530,1745,2083,NA,4310,1115,2295,2537,3125,NA,6850,3610,NA,5763,9000,2610,7202,5850,7970,5350,10250,6420,22750,NA,4865,4731,5042,4250,12509,6070,1160,1390,3620,4635,540,8790,3295,9350,1492,725,2520,3840,3095,1785,5450,1284,4455,2595,4000,3070,NA,2270,1930,2655,4955,4000,1750,1801,10700,2200,2027,23650,2030,1370,2710,5490,2870,2465,1080,4065,1260,NA,7220,6950,4530,5560,2595,731,3450,5710,1110,NA,8100,10150,8253,4778,3165,5660,3437,978,790,2497,4095,NA,19000,NA,2345,6630,4545,6580,7000,929,4435,1005,2511,NA,8340,2300,4720,4369,3890,1780,4480,6850,4735,1050,12750,4100,NA,3645,3645,5440,1720,3565,6500,12500,1560,5158,4420,5560,6388,9100,3000,10650,4250,12396,13796,3090,1590,970,2055,1460,1415,4545,26900,12250,1542,3055,6030,NA,5140,2065,9650,2105,2740,2535,2665,4605,2059,7240,3995,1865,8700,52000,3000,8610,4110,4370,559,5740,4355,5260,4970,5790,8340,3715,6030,18300,7600,2501,3325,5320,679,3890,3830,6710,845,5190,769,2100,2265,7340,2002,2460,3386,6560,2800,25800,5200,8000,5170,4060,505,75776,7930,6680,1645,1450,5810,3290,3540,820,1214,3260,15400,2230,1668,3215,3634,847,2610,25450,16200,21600,1600,9525,2700,9630,6510,2615,7110,5650,1285,5430,3610,1010,2015,8800,2580,614,83900,4810,4176,NA,768,2700,3010,2682,3550,2760,4605,2110,4525,3240,20400,1335,2398,2355,3110,4000,3960,3290,8618,3580,2945,1405,NA,3990,2960,5720,3800,7620,615,3825,2661,2375,6260,2075,3170,1756,3117,1161,779,21300,3030,3230,931,3440,2395,4550,59853,10600,3850,2955,13100,6170,2690,11094,7580,4611,7870 +"2018-04-06",48400,80300,519000,154219,379000,274009,152500,191000,139500,1255000,262000,232500,319000,58300,44700,122500,404000,34050,32050,239500,289500,100500,84900,115500,111000,94245,330000,106000,212500,265000,42050,142500,455500,119000,128000,442500,NA,27600,12400,11000,90100,27900,15250,143669,24600,176500,8960,417000,125500,35150,60800,323000,97000,43450,22900,7840,79700,42300,96400,100500,499139,287500,136500,68200,214819,38350,50500,52400,120000,13700,29550,174500,34550,31250,249500,4620,57900,377500,18150,60500,224900,74500,48600,49650,247900,35550,27900,4050,148989,23000,18950,92500,4830,89784,9423,34950,29350,22350,91400,36650,10200,765000,36900,22950,90500,NA,313500,27450,139400,5320,20800,35800,43550,80300,33000,603500,150000,308597,58900,44350,38650,113500,71607,687081,14200,22400,108500,65600,189781,207000,84791,27600,47577,32150,118700,5690,33996,58500,47900,99000,57900,65500,65000,35450,NA,177700,26850,25800,5980,67700,164500,5180,NA,217000,16700,19740,18650,6590,72300,68200,13800,24950,18450,40100,894000,10950,10200,80300,116301,49500,14135,25450,6020,9990,5110,12900,19850,55500,8880,106000,11050,69500,39700,175500,63600,18350,9600,66900,99000,159367,15550,1310000,NA,14500,7670,103000,NA,39000,29600,NA,16000,71500,8670,2330,182900,80743,75200,215000,152000,13900,32950,106000,21950,16650,NA,101500,34167,22000,319500,NA,25050,6590,77900,98500,22500,7290,8080,96897,28400,44650,9410,7650,54700,22450,NA,778,5040,15450,25100,28600,25900,42300,33400,19450,293500,17485,70000,NA,37600,45200,11400,42606,NA,72500,20800,42450,45600,12300,22800,37850,2800,126000,35500,33850,6000,7560,34100,31043,46700,11829,48250,NA,29100,8130,24188,73500,61100,71300,55000,119000,131500,31100,12750,39900,37550,23850,6504,8310,2995,21450,1280,10050,2920,23150,7980,4170,57000,52300,71700,42850,73300,29850,64200,NA,4875,15683,104000,28050,39740,80300,NA,10605,10300,47200,43500,18100,25255,1090,66100,19985,32800,8780,12750,47900,74852,14300,32400,57200,17250,NA,8681,17500,79600,25350,2899,17200,5550,NA,95600,9250,44736,40000,35800,84205,5790,26300,18800,18368,52600,9920,14450,NA,50000,580,26300,10050,83303,77100,NA,38150,7970,59180,60200,25061,15200,88300,33650,34330,2105,32400,NA,17550,46700,13900,NA,22150,3749,13150,2965,25350,20650,89400,28100,36000,4440,25600,18400,30700,NA,43900,701000,12350,12950,NA,13400,8622,NA,48900,NA,340500,58900,5479,4765,8120,NA,13893,31000,14000,24501,7110,107000,19625,30350,50700,43500,7050,5650,2555,4285,63000,3560,114500,21600,50200,76400,3955,NA,16150,130500,16100,28400,9180,8970,14000,65200,14700,84600,1860,33381,2505,4455,38250,2660,23587,22007,70459,34430,3815,140200,6050,13400,19250,NA,15850,1905,20150,4260,5970,9500,NA,7540,NA,10200,18777,18750,26400,4300,20750,NA,4850,44250,37349,9740,22900,7830,18400,698000,NA,38800,42550,77400,8440,12750,2840,10950,9940,18350,18800,10850,11271,1092,34400,9530,57000,38300,30550,5006,15950,60100,15535,NA,6930,36000,50000,33200,14200,8090,10850,4955,130500,7100,37300,3275,25250,NA,28650,2335,29300,NA,13400,35400,29000,48050,5220,NA,12900,4950,61400,20950,28700,NA,61000,232500,18300,13400,34200,35850,56600,8320,NA,13450,10350,20000,16250,9990,14350,23700,6173,NA,62000,50400,NA,1420,NA,167500,98800,8270,4725,9058,15650,114500,13700,14000,7230,8090,3800,27000,11800,11550,2710,24050,13600,NA,14000,14400,20150,16250,17850,7158,7480,18350,3575,7010,11973,4553,4695,2965,2650,7000,15700,7730,71578,31600,37500,5320,NA,6470,2390,1995,16100,2935,2585,9990,69100,127500,5110,5990,1090,NA,86400,124000,18500,32064,17100,1030,41050,10950,29400,6820,63300,NA,4420,NA,11924,22288,4465,5700,10800,11500,NA,17200,16000,120161,2405,NA,10200,13428,5700,33350,18300,26100,31200,12000,1590,3415,9970,16200,8790,7682,31950,5699,11750,9400,NA,6945,15950,1915,9490,12850,6120,14500,18700,6870,2515,21500,2774,26950,6166,5990,5800,6920,853,NA,43500,30450,7520,NA,NA,3670,4935,26050,NA,6500,9080,8640,24050,44400,20300,9380,NA,15200,1955,23100,9830,NA,40650,17750,4715,1210,30950,3250,20184,15457,13850,7170,167000,NA,5205,5780,8330,48599,NA,2234,13450,3095,5040,44450,15960,8005,24312,29350,23950,18150,49000,605,7090,4265,14942,4300,5840,6180,552,NA,NA,1835,16700,NA,12300,8530,40000,10000,7650,24750,12600,NA,16600,3130,17097,5270,20300,12950,9770,1750,16070,5430,NA,13700,16600,6400,9680,14750,14850,13050,7510,14050,4778,17000,14200,45450,14500,11800,15850,3625,3915,8910,5530,16150,12450,18400,2580,1600,23750,11050,17535,10100,NA,5730,14200,3230,4825,1130,4095,19113,4915,14138,16950,7190,NA,38750,41450,144000,5480,6470,12150,2840,7130,2420,5800,1295,49300,5520,5710,107000,14600,17550,3365,7900,9280,48900,1470,14050,68500,NA,5850,7800,2160,826,7650,5610,12650,65600,67300,5000,NA,8972,9530,3065,6050,778,4465,3380,17950,9350,7720,NA,15650,5430,8300,6400,11550,356,12050,2750,17800,65902,21900,12350,NA,29281,5770,3710,2740,46550,1655,13400,14600,NA,6710,4155,2370,6050,13000,21250,15000,9200,16200,NA,4200,NA,14000,5440,23600,3010,NA,1635,3026,14450,74900,29000,1730,8820,16050,12150,7300,4680,1495,12900,4100,1010,5460,288500,NA,11350,5280,6720,12350,NA,1593,4680,5720,39250,NA,12100,8794,1665,NA,9820,2730,12100,14250,2470,9610,8018,778,79900,27400,1341,15000,13450,17800,40000,3650,5770,4380,3100,12700,15700,4485,3847,2340,13311,12100,8410,15800,6000,11950,5180,2320,2970,NA,1834,3580,3275,15500,13578,1135,4500,1090,NA,24450,30100,3635,1730,8260,29800,3000,NA,12460,326,14400,32600,4165,14275,NA,35400,8520,15000,16400,6800,10850,7900,1810,4454,35200,1317,9380,7600,6221,17350,36822,3883,3345,45550,934,3180,111500,744,10025,5090,10650,7200,21950,5220,1315,NA,9450,14900,2990,5580,7490,15700,7700,37000,8600,11900,988,6490,1305,6221,2990,1625,13450,16800,3150,15100,14600,3425,3225,4977,20700,3310,3755,1510,7770,18400,6710,21100,2870,17000,4250,6549,17700,3980,13800,51300,14200,5720,17900,NA,15650,1755,8560,22468,13950,8720,2850,2700,19650,4570,2070,2090,20400,9673,4450,8250,31400,5690,9793,6730,4010,1465,3885,4850,14250,3850,2300,75900,NA,11200,31990,2570,6450,3410,NA,2120,22300,11700,6070,NA,2126,679,3445,56400,2060,12055,17250,9260,8830,1240,4180,7950,1070,5710,9830,30900,3180,4265,13418,5200,8350,1275,7350,43600,2865,4756,NA,7003,1365,6280,6850,16500,7660,2790,9480,4240,12300,NA,3435,14450,5327,NA,33750,6430,NA,2215,1420,4625,7780,2670,12850,4740,7230,3375,6730,3695,1370,3628,14750,4795,210,3785,3915,924,1085,7290,19350,NA,8450,2346,8270,1314,2720,50600,10954,2085,2780,24750,3600,3125,6480,NA,1880,2270,9580,NA,4025,3185,2655,11798,10750,1340,8710,8340,7233,6320,3555,3295,12350,5590,7780,9570,1878,19000,2510,5910,2895,2000,3665,5970,3680,13650,26450,2945,12700,9742,4250,NA,3059,87500,2199,942,7600,6390,4655,8660,2465,17500,5270,5440,5360,NA,12000,9590,17750,3200,3280,7410,17150,NA,4685,14800,10150,6690,738,16900,2095,3080,3330,13250,12450,4910,3190,6540,6680,2730,3460,7610,6290,2100,2485,26000,2570,7000,8020,2200,NA,3790,1480,6260,2635,2890,136500,2150,3740,225000,10590,1395,12700,2150,4810,NA,4045,22700,6245,4520,3585,1690,8160,1145,6800,3030,905,1895,25200,2955,3475,12500,3315,11350,7580,3125,7850,12600,2675,22500,2715,2710,8560,NA,7210,NA,2735,6570,1780,6324,79600,2125,8870,4310,42350,14500,2900,3970,12300,8600,11200,9739,9930,2431,20050,6350,10199,6980,717,7380,13400,9080,1620,23350,NA,4180,8500,NA,4415,10200,5450,763,925,2650,19050,1895,4060,12300,1705,1485,21400,3965,13000,2860,1795,2110,1705,3925,1200,12556,25650,1875,2430,33749,10400,9380,5900,38500,12550,14000,1160,3456,13050,11350,8580,NA,8360,11200,515,4250,19400,12750,NA,5210,1305,NA,2585,5960,3055,6500,4360,52300,3380,NA,NA,5950,5480,7347,4400,2315,1265,1950,2700,2430,2350,1725,1695,4405,7375,7180,1565,1545,4290,5740,5600,NA,4170,13800,8570,10250,12900,1916,NA,7420,3795,2065,9600,2620,6500,2780,3615,5680,3275,9090,5820,7840,14250,14100,1995,4070,7990,3195,2881,18100,2165,NA,6040,2040,3880,4530,2640,11450,2230,24950,6400,3990,3300,3845,6470,1482,2080,10650,2620,5147,1685,6299,10850,2610,6560,7620,4267,1195,6860,6410,NA,940,5630,10050,4125,6780,10900,3405,5210,4835,4085,97400,1745,231,8650,NA,1590,NA,2598,1385,5810,10200,2555,4830,2470,2266,5950,3275,17000,6350,565,5126,3410,76900,3635,1885,13450,4270,3950,11600,8800,6240,4429,1550,3230,3502,1955,6672,9600,NA,4170,4720,NA,1940,263,1240,2265,1660,1175,4040,NA,4540,8050,4605,7300,41403,3305,6910,15300,5450,8780,12350,4870,3741,1400,4075,6810,8500,2415,2060,1180,3270,1725,2310,4000,3525,1885,4215,5040,2750,1785,NA,4985,1895,NA,74200,2915,1495,17800,12408,6060,2700,1710,2800,9370,1760,10100,7350,NA,9530,12200,3185,4485,10250,1305,7330,15750,3590,2863,11650,1390,3744,794,3945,4175,5570,1990,1806,5890,2910,336,2871,3655,1165,5870,1540,13050,1855,6080,2795,4585,4450,5420,1080,4630,4785,5800,3845,2760,NA,8260,7350,6500,17950,17700,1885,2441,2230,2760,3424,5880,3200,2780,4860,6410,1841,4130,4885,16843,2060,4855,6931,NA,1500,3370,819,10950,1360,2350,3765,779,6620,5532,9430,21898,5100,NA,7830,2354,939,2190,5720,752,12894,2665,5710,2020,3387,3760,1885,2080,1760,1490,10000,2310,7770,4801,6420,10150,6510,4435,4120,3720,7640,15200,4352,8090,696,3775,2390,NA,NA,5320,2345,NA,2330,3165,7215,5080,9800,3130,8460,4085,4895,1895,4965,960,2405,NA,5860,2200,2280,72600,14550,10300,5863,NA,4630,2611,523,2010,2075,2115,448,1360,3205,NA,6100,6270,2770,3713,7754,3390,3535,NA,3630,3635,NA,NA,3835,2210,2820,3210,2969,4115,1370,4145,7760,1850,1893,3390,27750,1600,4475,2840,4040,14800,1385,1610,6900,10750,3980,6770,2765,6340,1415,14300,4430,NA,3785,3640,4575,2865,3370,10500,8060,3965,7950,1930,9251,4450,955,1575,1869,1090,NA,13700,9500,4005,2111,3855,1330,4380,820,3773,1425,4160,1100,2940,769,5450,6050,NA,4400,NA,3965,3440,6840,2380,8790,3282,1030,2520,1720,2083,NA,4250,1225,2205,2537,3135,NA,6680,3605,NA,5677,9000,2595,7227,5970,8130,5390,9640,6280,22850,NA,4905,4766,5297,4250,12409,6070,1160,1395,3635,4550,532,8710,3470,9590,1514,705,2435,3835,3095,1795,5450,1260,4325,2620,4090,3010,NA,2290,1930,2660,4750,4035,1725,1772,11100,2170,2014,23600,1965,1360,2685,5460,2837,2430,1090,4035,1255,NA,7220,6790,4510,5470,2695,715,3505,5640,1110,NA,8030,10150,8287,4731,3215,5690,3432,934,818,2467,4065,NA,18950,NA,2380,6530,4500,6600,6990,931,4400,975,2523,NA,8230,2300,4720,4285,3850,1780,4530,6930,4805,1045,12800,4100,NA,3685,3750,5440,1710,3480,6160,13600,1540,5158,4355,5460,6340,8910,2830,10550,4405,12491,13325,3090,1590,1050,2055,1435,1400,4520,26000,11950,1546,3015,5990,NA,5100,2025,9690,2215,2840,2525,2670,4559,2075,7230,4025,1865,8650,53200,2940,8790,4085,4410,553,5560,4300,5250,5000,5920,8380,3750,5910,18500,8300,2529,3425,5410,681,3915,3905,6640,839,5140,768,2120,2215,7380,1979,2355,3340,6500,2715,25900,5280,8000,5010,4070,499,75293,8000,6680,1640,1465,5810,3275,3470,822,1212,3245,15550,2205,1680,3215,3607,839,2620,25550,16950,21300,1520,9700,2570,9680,6450,2575,7440,5370,1480,5270,3600,999,1930,8810,2545,602,83700,4770,3714,NA,768,2665,2995,3487,3550,2665,4620,2015,4450,3205,20350,1305,2358,2335,3075,3945,4150,3255,9895,3580,2905,1365,NA,3830,2940,5690,3800,8600,615,3770,2720,2380,6230,2090,3134,1684,3087,1143,763,21050,3160,3200,957,3320,2390,4690,58748,10600,4500,2905,11850,6170,2700,12722,7460,4711,7870 +"2018-04-09",49200,80600,562000,155020,376000,287147,151000,191500,138500,1264000,260500,235000,313000,56600,44850,121500,403000,34500,31700,243000,288000,101500,85300,114500,109500,96021,337500,106000,207500,265500,41600,142500,454000,116000,126500,438500,NA,27650,12650,10850,88500,27600,15600,143669,25550,181500,8970,404000,125000,35200,60700,322500,99900,44650,23200,8220,79600,41250,96000,103000,493357,288000,139000,64400,233140,37200,50100,51700,121000,14000,29550,186500,35700,31050,247000,4570,57700,384500,18300,61000,221000,77300,47800,49150,251000,35450,27200,3955,150875,22600,18850,92000,4700,89590,9157,34200,33750,21800,93500,36300,10150,774000,37250,22250,91400,NA,314000,27000,139500,5580,20600,36900,43650,77200,33100,610000,150000,309914,58900,44700,38900,115000,71311,690961,14300,22550,109000,65900,200386,214000,88982,27650,47075,32650,117700,5620,34257,58300,47200,98600,58900,63900,67700,35750,NA,178900,26650,31450,5930,66600,163500,4875,NA,218000,16850,21692,20450,6630,73500,69500,13800,25100,18350,40600,885000,11100,10500,80900,119934,51400,14087,25700,5990,10150,5020,12814,19900,55000,9030,106000,11100,69100,39850,175500,63400,18500,9650,65600,99800,159668,15650,1286000,NA,14800,7580,104400,NA,39400,28850,NA,16150,71800,8590,2305,182500,78774,72300,207500,151500,14050,33000,109500,22150,16967,NA,105000,34333,22550,318500,NA,24450,6740,77000,1e+05,21600,7360,8040,96602,27950,46150,9310,7550,55200,23500,NA,787,4950,15150,25150,28800,26000,41300,34200,20600,291500,17151,72200,NA,37150,45150,11633,43131,NA,67900,24750,43050,47200,12350,22650,37000,2780,124000,36500,33550,5960,7200,32650,32530,45900,11950,47400,NA,29200,8080,25169,73400,62100,75600,54500,121000,134500,30100,12750,39100,37250,24300,6599,8260,2995,21550,1280,9900,2950,22900,8000,4080,57200,53100,78550,41000,73700,30550,65500,NA,4830,15569,104700,28550,40380,78000,NA,10575,10400,46900,44550,17900,24873,1115,63500,20250,32750,9290,12850,49900,73844,14400,32100,57600,17450,NA,8602,17700,80800,25400,2866,16600,5430,NA,94400,9200,45736,40650,36300,86758,5780,26000,18950,17827,54900,9320,14250,NA,49850,575,26400,9827,80292,78100,NA,37500,8020,59558,60000,25812,15750,87400,34100,35168,2005,33500,NA,17300,47550,13800,NA,22750,3894,13400,2930,25550,20850,89800,29000,36100,4430,25500,17900,30900,NA,44500,694000,12250,12450,NA,13350,8679,NA,48550,NA,339000,61400,5463,4770,8040,NA,13893,31200,13900,24466,8400,107000,18950,30200,50500,45350,7140,5590,2555,4500,65300,3515,113500,23400,51400,76100,3940,NA,16550,143200,16250,28150,9270,9120,14450,64500,14250,84800,1875,32861,2580,4480,37500,2660,24771,21718,69368,34357,3730,168500,6120,16100,19350,NA,16100,1910,20000,4360,5880,9440,NA,7260,NA,10250,19202,19500,27600,4105,20850,NA,4740,44600,36923,9690,22900,7720,18150,698000,NA,38650,42900,74100,8160,12700,2865,10550,9820,18200,18350,10850,11090,1083,33750,9490,57500,38200,30650,4989,15700,60000,15490,NA,6950,36300,49750,33250,14300,8200,10900,4960,129500,7180,37650,3210,27200,NA,29500,2270,28900,NA,13200,34050,29600,48400,5210,NA,12850,5020,62000,20900,28050,NA,60500,231000,18950,13900,34800,35850,57400,8120,NA,16450,10300,19500,15650,9920,13800,23550,6164,NA,62500,49950,NA,1560,NA,166000,95700,8280,4625,8769,15500,115500,13650,14600,6760,8060,3810,27000,12100,11500,2655,25350,13750,NA,14100,14150,20250,16350,18000,7158,7270,19050,3520,6950,11743,4438,4665,2930,2790,7000,16000,7590,71892,31700,38400,5300,NA,6400,2510,2000,15550,2900,2510,9980,68800,134500,5060,5690,1090,NA,86100,124000,19050,32013,17650,1020,41500,11300,29400,6700,64200,NA,4635,NA,12049,21399,4360,5670,10400,11682,NA,15350,16500,124309,2380,NA,10200,13228,5770,33250,19000,25150,31000,12550,1630,3425,9810,16200,11400,7692,33800,5699,11800,9400,NA,6844,16850,1925,9470,13000,6200,14450,18750,6840,2490,21500,2722,26850,6300,5890,6010,6870,839,NA,43594,30150,7560,NA,NA,3720,4870,28300,NA,6380,9460,8620,24600,46850,21550,9320,NA,15200,1995,22900,9690,NA,40650,17850,4675,1285,30500,3235,20518,16389,13800,7170,168500,NA,5215,5450,8400,48309,NA,2228,14050,3015,5050,43750,15686,8081,25075,29850,24000,18200,49600,603,7080,4280,15266,4300,5740,6200,552,NA,NA,1850,16350,NA,12000,9260,39800,9730,7590,25250,12100,NA,16850,3125,17144,5190,20600,13250,9580,1845,16401,5500,NA,14400,16100,6350,9450,14800,14300,13050,7580,15100,4739,16550,14800,45850,13950,11700,15750,3555,3855,9440,5380,16050,12300,18550,2555,1590,23750,11300,17837,10100,NA,5810,14950,3140,4690,1090,4055,19367,5580,13549,16800,7100,NA,38700,40550,145000,5540,6210,12250,3080,7230,2410,5660,1275,50800,5490,5750,107000,15300,17400,3335,7830,9290,50100,1485,14100,67400,NA,5930,7800,2165,814,7800,5780,13050,69700,66500,5100,NA,8809,9490,3050,6050,769,4335,3370,18000,9480,7650,NA,15450,5300,8270,6420,11600,350,11950,2740,17550,63942,21700,12350,NA,31523,5770,3595,2715,47000,1597,13250,14300,NA,6600,3950,2400,6220,12850,21150,14950,9290,16000,NA,4200,NA,14450,5500,23550,3000,NA,1615,3085,14500,74300,29000,1790,8830,16300,12300,7600,4760,1515,13150,4380,1010,5570,289000,NA,11000,5210,6580,12200,NA,1650,4615,5570,38350,NA,12200,8740,1555,NA,9850,2705,12550,14100,2380,9370,8271,784,79300,27000,1327,15000,13350,18250,40050,3620,5740,4285,2900,12300,15550,4540,3782,2375,13142,11800,8700,15750,6010,12300,5250,2300,2890,NA,1795,3480,3170,15600,13675,1125,4415,1100,NA,24150,31050,3540,1720,8250,29800,2885,NA,13499,331,15100,32450,4275,14475,NA,35450,8380,14950,16300,6850,10800,7890,1780,4480,36100,1322,9530,7690,6269,18800,47821,3772,3310,46000,927,3185,116000,743,9850,5090,10550,7120,22450,5220,1315,NA,9750,14750,2990,5580,7510,15600,7640,36750,8510,11500,997,6490,1300,8078,3060,1650,13100,16500,3110,14900,14400,3615,3320,4950,21150,3340,3685,1505,7630,18350,6860,22000,2935,17050,4335,6618,18500,4080,13650,49650,14700,5660,17650,NA,15900,1755,8000,22796,14450,8540,2790,2740,18500,4575,2080,2110,21450,9306,4420,8150,31350,6120,10533,6830,4035,1435,3865,4865,14300,3810,2340,75600,NA,11250,31430,2480,6420,3410,NA,2185,23000,11550,6120,NA,2126,672,3450,56100,2045,11739,16950,9440,9400,1240,4255,8010,1050,5870,9760,30350,3135,4215,13556,5080,8410,1245,7230,43150,2655,4711,NA,7278,1435,6300,6850,15700,7670,2765,9270,4240,13350,NA,3420,14550,5500,NA,33350,6490,NA,2270,1410,4660,7700,2615,12700,4730,7230,3390,6690,3585,1300,3836,14750,4720,207,3635,3860,917,1075,7210,19150,NA,10950,2346,9030,1290,2910,50800,10126,2025,2765,24450,3545,3200,6490,NA,1915,2260,9240,NA,4020,3215,2645,12004,10550,1355,8830,8170,7223,7020,3500,3295,12900,5670,7570,9340,1886,18750,2490,5840,2850,1945,3590,6010,3685,13500,26500,2940,12550,9536,4265,NA,3052,86900,2183,946,7640,6470,4770,8640,2560,17650,5270,5530,5330,NA,12450,11500,17500,3330,3300,7500,17000,NA,4720,14700,9750,6473,777,16850,2085,3080,3620,14400,11900,4900,3175,6410,6670,2730,3455,7400,6280,2085,2510,32800,2565,7000,8800,2170,NA,3900,1460,6250,2635,2800,136000,2160,3810,224000,10772,1400,12900,2075,4730,NA,4080,23550,6205,4505,3565,1695,7880,1130,6780,2955,900,1890,24750,2880,3485,12700,3185,11850,7540,3070,7550,13150,2745,22650,2705,2800,8520,NA,7210,NA,2715,6420,1785,6364,79400,2135,8970,4280,42200,14950,2900,4135,12000,9075,11050,10464,9900,2399,20900,6340,10009,6940,721,7810,13350,9010,1680,23050,NA,4020,8525,NA,4381,10300,5450,736,935,2715,18300,1840,4060,12350,1695,1480,21600,4110,12850,2850,1810,2100,1700,3833,1270,12735,25650,1889,2275,33293,10500,9380,5810,37600,12850,13650,1160,3569,13250,12250,8260,NA,8330,10750,510,4470,20650,12750,NA,5260,1300,NA,2595,5960,3035,6830,4350,52400,3415,NA,NA,6060,5370,7242,4650,2390,1255,2065,2705,2435,2290,1730,1668,4415,7550,7360,1610,1615,4290,5720,5650,NA,4050,13700,8250,10250,12900,1861,NA,7240,3750,2070,10100,2620,6440,2770,3550,5640,3240,8950,6230,7810,13950,14000,1945,4090,7910,3150,2820,18850,2215,NA,6050,2060,3940,4315,2700,11250,2205,24800,6160,4135,3295,4180,6510,1472,2020,10600,2550,5233,1690,6351,11350,2642,6550,7620,3913,1210,6710,6250,NA,915,5780,10250,4030,6810,10650,3353,5090,4875,4065,96800,1770,233,8760,NA,1660,NA,2622,1380,5650,10050,2525,4780,2470,2298,5818,3165,18100,6340,576,5038,3475,76600,3775,1870,13900,4240,3875,11650,8900,6130,4226,1570,3315,3437,1955,6652,9820,NA,4175,4720,NA,1890,264,1240,2335,1802,1380,3935,NA,4410,7920,4535,7250,40162,3200,6910,15500,5370,8720,12550,4770,3627,1370,4010,7340,9060,2415,2087,1210,3290,1725,2290,3800,3490,1945,4080,5040,2720,1775,NA,5020,1910,NA,75900,2895,1520,17800,12575,6040,2685,1725,2800,9220,1755,9900,7540,NA,9530,12100,3200,4495,10150,1305,7290,15000,3590,2863,11600,1390,4013,800,3880,4175,5480,1990,1833,5940,2865,336,2849,3690,1140,5890,1590,12700,1805,6400,2935,4635,4420,5330,1115,4525,4710,5830,3830,2805,NA,8140,7290,6880,18100,18200,1879,2431,2260,2615,3348,5890,3200,2680,5280,6640,1807,4110,4770,16938,2015,4865,6806,NA,1500,3305,869,10700,1340,2350,3690,775,6860,5540,9290,23860,5100,NA,7520,2338,965,2150,5712,730,12769,2570,5670,2000,3371,3685,1825,2055,1785,1480,9560,2310,7560,4785,6080,10100,6450,4535,4205,3720,7720,15650,4342,8350,672,3775,2365,NA,NA,5310,2310,NA,2245,3165,7069,5130,9380,3010,8150,4235,4870,1875,4785,962,2480,NA,5820,2340,2280,76200,14350,10200,5739,NA,4495,2728,520,2145,2085,2090,463,1335,3195,NA,6100,6230,2770,3672,7693,3366,3485,NA,3555,3610,NA,NA,3805,2145,2800,3190,2883,4155,1370,4135,7650,1870,1879,3440,28850,1580,4450,2780,3900,14900,1385,1595,7130,10200,3930,6710,2795,6600,1463,14300,4370,NA,3675,3725,4525,2850,3260,10300,7930,3870,7880,1956,9560,4470,950,1520,1881,1095,NA,13700,9140,4030,2116,3855,1310,4305,819,3816,1400,4190,1060,2935,776,5020,6050,NA,4385,NA,4015,3355,6730,2350,8450,3265,1020,2485,1725,2083,NA,4260,1160,2165,2505,3040,NA,6750,3630,NA,5635,9100,2560,7150,5860,8700,5300,10350,6180,22900,NA,4775,4702,5439,4250,12359,6120,1130,1430,3660,4390,545,8620,3490,9540,1487,700,2395,3790,3095,1800,5400,1265,4320,2605,4070,3075,NA,2290,1935,2680,4755,4125,1705,1772,11150,2110,2027,23650,2140,1315,2690,5450,2727,2435,1090,4065,1255,NA,7170,6990,4475,5650,2735,715,3505,5630,1105,NA,7990,9960,8587,4667,3180,5640,3398,983,926,2467,4020,NA,19450,NA,2520,6440,4450,6520,6990,923,4310,995,2565,NA,8240,2300,4740,4218,3705,1775,4425,6930,4855,1040,12600,4100,NA,3630,3765,5360,1705,3450,6400,11900,1495,5062,4250,5350,6245,8890,2720,10500,4885,12491,13380,3145,1570,1015,2130,1440,1375,4440,26150,11950,1476,3040,5950,NA,5000,2030,9900,2280,2865,2525,2660,4605,2075,7400,4020,1920,8590,52000,2860,8520,4070,4430,565,5580,4465,5270,5140,5890,8260,3570,5780,19800,9510,2464,3275,5290,676,3855,3895,6520,839,5120,760,2180,2295,7270,1901,2300,3239,6380,3360,25900,5170,8100,5120,4005,501,81182,7880,6780,1630,1360,5810,3220,3420,814,1207,3230,15950,2130,1666,3215,3616,835,2535,25550,17000,21850,1495,9750,2500,9750,6470,2535,7060,5360,1920,5700,3560,980,1885,8881,2505,595,82200,4655,3724,NA,766,2640,3015,3252,3550,2625,4635,1940,4235,3110,20200,1290,2295,2318,2935,3800,4245,3195,10847,3580,2900,1335,NA,3805,2880,5680,3800,9690,602,3630,2846,2365,6350,2075,3064,1648,3045,1093,755,20600,3305,3230,961,3270,2465,4605,59669,10600,5120,2730,12150,6170,2640,14828,7290,4621,7870 +"2018-04-10",48880,80400,583000,155220,368000,284331,151000,186000,144000,1305000,263000,232500,324500,58600,44900,122500,398000,34700,32250,245000,291000,101500,86100,114000,107000,95366,342000,109000,203000,269500,42800,139000,458000,115000,125500,430000,NA,27650,12750,11100,88400,27400,15800,146163,25150,182500,9020,408000,129000,35650,61100,320500,98000,43400,23500,7750,80700,40950,97100,105500,534791,290500,137500,64100,235889,35550,50200,52400,119000,14000,29350,178000,35250,32200,252000,4710,57200,399000,18450,60200,225900,75900,47850,49300,243700,35950,27450,4020,149932,23700,18600,91300,4805,93641,8964,34350,33750,21600,94800,35600,10300,778000,36700,23600,91700,NA,311500,27000,137100,5510,20550,37100,45650,76900,33150,615000,149000,317816,60100,46100,39100,114500,71015,683389,13900,22550,112000,66200,204392,222500,90221,26900,46123,32100,120900,5660,35083,60500,47600,96900,58500,63900,63200,37700,NA,178300,27000,31900,5980,67100,161500,4690,NA,219500,17000,21839,20500,6470,71900,67900,13450,25050,18450,41150,867000,11250,10550,82000,125386,50500,18295,25550,6030,10400,5010,12857,20200,53600,8960,105500,11200,68900,40950,180500,63300,18600,9550,63800,96500,158666,16000,1265000,NA,15200,7750,104100,NA,42000,28050,NA,17000,70800,8460,2350,181500,79167,72700,207500,152500,13850,33150,114000,22000,17012,NA,104500,36167,22600,315000,NA,24700,6730,74200,103500,21600,7260,8380,93850,28300,45650,9430,7510,49850,23350,NA,787,4880,14850,25400,27850,25500,42500,32000,20800,283500,16912,70200,NA,37550,45450,11600,43418,NA,69600,25150,44900,47050,12250,23200,37650,2770,124000,35650,33650,5990,7340,32200,32753,45300,12230,48350,NA,28400,7970,24429,77000,61600,74200,53900,122500,136000,29400,13150,39250,37300,23800,6599,8160,2995,21600,1270,9750,2960,22800,8040,4145,56800,52700,79020,40500,73600,31150,67900,NA,4795,15569,107300,28200,40360,79300,NA,10575,10450,46150,44800,17950,24969,1100,62800,20666,33000,9420,12450,52000,73844,14400,33200,60400,18950,NA,8446,18450,81000,25550,2889,16000,5190,NA,91800,9000,44950,40550,38750,84618,6090,26350,18550,18118,54500,9550,14100,NA,50300,578,27150,9647,76779,77700,NA,37850,7870,62678,60200,25311,15750,85800,33800,35168,1925,33800,NA,17650,48200,14450,NA,23350,3894,14000,2960,26350,21450,90300,28800,36350,4420,25050,18100,30400,NA,44800,694000,12150,12250,NA,13050,8737,NA,48500,NA,334500,61400,5479,4775,7920,NA,13893,31400,13900,24537,8600,106500,19100,30200,49800,46200,7060,5600,2455,4375,71900,3420,111500,23200,51300,76600,3910,NA,17100,142300,15950,28600,9240,9120,14600,63900,14250,84400,1870,32212,2560,4575,37500,2670,25499,21959,67550,34210,3700,171800,5900,16150,19650,NA,15800,1910,19600,4290,5850,9390,NA,7540,NA,10200,19202,19900,28400,4080,21100,NA,4560,45200,36356,10000,23250,7900,18600,693000,NA,38950,43100,74200,8120,12500,2905,10550,9850,18400,18200,10850,11598,1074,34250,9520,57900,37800,31000,4947,15700,59600,15624,NA,6920,37050,49850,33800,14600,8880,10950,4945,128000,7220,37900,3155,26750,NA,29300,2230,30450,NA,13000,34650,29200,48850,5150,NA,12950,5100,62800,21150,27900,NA,59600,228000,19050,13950,35050,35900,66400,8130,NA,16100,10350,19400,15800,10050,13900,23700,6116,NA,60700,49600,NA,1490,NA,167000,97600,8150,4545,8615,15450,118500,13650,14600,6900,8230,3865,26000,12400,11450,2715,25950,13650,NA,14150,13800,19950,16900,17500,7057,7180,22000,3505,6850,11973,4457,4635,2975,2760,7010,16325,7430,72833,31900,38750,5600,NA,6710,2510,2005,15800,2895,2550,10150,67700,138500,5260,5670,1090,NA,85100,126000,18650,31862,17650,1020,41450,11700,30150,6710,64100,NA,4690,NA,12600,21586,4280,5720,10400,11773,NA,16000,15200,123649,2340,NA,10100,13027,5770,33800,19000,24050,31500,12850,1555,3390,9740,16200,12150,7643,33950,5709,11750,9460,NA,6894,16600,1955,9310,14000,6670,14500,18750,6760,2460,21000,2734,27200,6354,5820,6260,6940,823,NA,41953,30000,7320,NA,NA,3905,4960,28150,NA,6330,9720,8470,25150,47300,21250,9320,NA,14950,1990,23400,9620,NA,40900,17650,4700,1270,30450,3240,21018,16782,13750,7170,176000,NA,5205,5430,8540,48502,NA,2234,14500,3000,5130,44000,15960,7804,24979,29350,23850,18400,48900,602,7070,4190,15833,4250,5740,6320,549,NA,NA,1830,16600,NA,11950,8900,40450,9920,7430,24950,12200,NA,16650,3140,17191,5170,20850,13250,9400,1800,18150,5490,NA,14150,16200,6320,9400,14700,13900,13200,7210,14750,4729,16750,15100,46550,13850,11600,16100,3850,3765,9820,5300,16100,12200,18300,2470,1570,23600,11600,18039,10300,NA,5700,15000,3115,4680,1110,4065,19663,5500,13648,16650,7100,NA,38700,39200,142500,5540,6240,12050,3090,7350,2810,5790,1265,51000,5810,5690,106500,15400,17450,3285,7840,9280,50900,1495,13900,66900,NA,6270,7780,2140,792,7720,6020,13050,71550,66000,5450,NA,8646,9290,3155,5950,755,4525,3410,17700,9440,7490,NA,15200,5380,9260,6640,11150,351,11800,2730,17400,64197,21350,12350,NA,31935,5820,3565,2755,46450,1614,13250,14050,NA,6900,4030,2385,6150,13000,20750,15000,9450,16000,NA,4200,NA,14200,5310,23950,2990,NA,1655,3175,14350,72900,29000,1810,8760,16000,11650,7867,4830,1510,12900,4475,1010,5910,288500,NA,11000,5190,6680,12050,NA,1650,4565,5540,38300,NA,12700,8703,1550,NA,9510,2680,12450,14150,2300,8940,8193,783,78600,28250,1289,15000,13250,19200,40050,3635,5780,4520,2810,12150,15650,4370,3777,2365,13108,11500,8300,16050,5920,12950,5320,2270,2970,NA,1759,3455,3235,15550,13578,1120,4445,1085,NA,25700,30300,3490,1730,8200,29800,2695,NA,13472,329,15550,32400,4290,14025,NA,36600,8300,14900,16300,6725,10950,7700,1745,4493,36150,1313,9450,7720,6385,19250,53560,3883,3280,45350,926,3130,114500,723,9850,4890,10550,7230,23650,5370,1315,NA,9660,15000,2990,5490,7520,15650,7830,36050,8950,12950,1025,6350,1290,8163,3050,1570,13100,15950,3060,14700,14000,3660,3310,4858,20900,3320,3770,1510,7490,18500,7150,22100,2935,17100,4335,6568,18250,4055,13450,46850,14450,5690,18300,NA,16350,1710,8200,22359,14750,8360,2790,2690,17150,4425,2020,2060,21300,9170,4400,8050,30800,6170,10794,7000,4185,1495,4020,4900,14900,3805,2385,75300,NA,11300,31590,2415,6220,3310,NA,2140,23200,11650,6240,NA,2126,669,3340,57500,2045,11798,18150,9250,9450,1275,4345,7960,1030,6070,9690,30400,3185,4120,13967,5000,8290,1220,7340,43000,2610,4756,NA,7376,1410,6440,6900,16400,7800,2750,9290,4260,13400,NA,3410,14650,5260,NA,34200,6450,NA,2300,1385,4675,7730,2590,12600,4635,7270,3390,6700,3575,1325,4104,15350,4760,203,3460,3860,932,1055,7210,19500,NA,13000,2346,9320,1274,2910,50900,11100,2120,2770,31750,3620,3250,6830,NA,1905,2220,9640,NA,4020,3345,2595,12292,10750,1345,8800,8670,7145,6880,3520,3195,12600,5640,7460,9400,1889,18500,2490,5990,2770,1900,3510,6350,3735,13750,26000,3050,12150,9399,4200,NA,3044,87100,2183,946,7620,6800,4541,8650,3045,17100,5200,5390,5310,NA,12600,12150,17150,3310,3350,7650,17500,NA,4675,14750,9890,6377,778,17150,2075,3070,3660,14400,12300,4935,3140,6390,6670,2730,3445,7120,6290,2035,2460,33050,2555,6710,8300,2165,NA,3995,1445,6220,2605,2820,133000,2135,3800,224000,11751,1355,13800,2075,4700,NA,4040,23100,6157,4475,3495,1670,8050,1125,6600,3010,895,1895,24800,2850,3510,12750,3135,12650,7590,3145,7400,12850,2645,22800,2790,2820,8400,NA,7210,NA,2720,6340,1750,6295,82300,2225,9960,4250,41850,15850,2900,4180,12300,9125,11700,11723,9750,2361,21800,6340,9913,7000,719,8060,13800,9160,1685,22950,NA,4340,8450,NA,4442,10900,5140,765,933,2730,18550,1810,3980,12200,1665,1500,21600,4000,12850,3040,1825,2115,1660,3808,1235,14516,25900,1963,2955,32382,10300,9280,5750,36600,13400,13750,1160,3670,13650,12100,8390,NA,8340,10850,510,4450,21700,12700,NA,5280,1290,NA,2500,5810,3045,6650,4325,52100,3360,NA,NA,6000,5370,7242,4565,2410,1255,2100,2685,2440,2255,1735,1713,4420,7575,7450,1720,1640,4290,5590,5600,NA,4185,13450,8310,10050,12700,1835,NA,7280,3690,2080,10150,2625,6400,2725,3620,5620,3205,8740,6070,7780,13750,14450,2020,4240,7990,3125,2820,19050,2275,NA,6030,2125,3940,4605,2660,11050,2160,24900,6250,4300,3285,3955,6410,1460,2115,10500,2600,5433,1715,6316,11550,2749,6550,7460,3726,1240,6890,6210,NA,961,5700,10000,3925,6690,10400,3327,4990,4800,4035,97600,1795,228,8680,NA,1635,NA,2775,1325,5560,10250,2465,4705,2410,2347,5871,3190,18250,6230,553,5097,3475,76500,3670,1880,15400,4240,3880,11650,8820,6090,4119,1530,3355,3432,1920,6638,10250,NA,4200,4665,NA,1870,263,1235,2375,1796,1550,3935,NA,4275,7720,4665,7275,43031,3220,6840,15650,5340,8720,13800,4845,3688,1415,4030,7600,9050,2415,2180,1205,3200,1690,2290,3920,3510,1945,4150,5050,2795,1740,NA,4960,1805,NA,75900,2915,1605,17650,12441,6000,2660,1740,2800,9100,1710,9790,7900,NA,9510,12000,3225,4480,10050,1285,7310,14250,3590,2765,11550,1390,3983,782,3635,4125,5580,1985,1906,5850,2880,328,2749,3590,1085,5920,1635,12800,1895,6600,2945,4650,4400,5280,1225,4510,4860,5650,4015,2785,NA,8140,7300,6890,17650,20000,1913,2427,2235,2585,3218,5760,3700,2740,5220,6910,1816,4000,4695,17411,2000,4965,6706,NA,1505,3375,889,10600,1370,2330,3710,769,6850,5697,9250,24400,5080,NA,7420,2307,944,2080,5720,729,12727,2600,5500,2000,3345,3795,1770,1995,1780,1460,9350,2310,7730,4769,6000,10100,6400,4505,4130,3630,7500,16350,4342,8060,699,3785,2255,NA,NA,5500,2275,NA,2210,3135,6696,5080,9080,2970,7800,4130,4910,1845,4640,969,2400,NA,5800,2360,2280,66600,14250,10150,5739,NA,4390,2642,515,2230,2100,2055,467,1330,3200,NA,5920,6200,2765,3644,8037,3361,3575,NA,3435,3625,NA,NA,3760,2145,2785,3170,2856,4160,1370,4145,7690,1910,1893,3395,28200,1555,4450,2775,3890,15550,1385,1585,7470,10650,3925,6640,2740,6720,1444,15000,4285,NA,3555,3760,4505,2810,3415,10350,7970,3865,8130,1921,9354,4445,948,1510,1806,1075,NA,13350,8950,4000,2101,3820,1310,4670,796,3955,1440,4135,1075,2890,763,4950,5980,NA,4370,NA,4005,3255,6620,2480,8480,3254,1040,2475,1710,2093,NA,4200,1115,2195,2479,3050,NA,6740,3570,NA,5477,8810,2545,7382,5600,8660,5400,9800,6270,22800,NA,4780,4623,5345,4250,12734,6700,1100,1420,3670,4400,544,8580,3570,9560,1469,700,2335,3765,3095,1775,5660,1265,4100,2610,4060,3200,NA,2290,1905,2670,4645,4000,1700,1768,11100,2110,2006,23200,2150,1320,2610,5410,2853,2405,1095,3980,1245,NA,7000,6830,4500,5700,2660,740,3435,5550,1080,NA,8000,9930,8503,4625,3265,5650,3364,983,881,2557,3960,NA,19450,NA,2530,6230,4300,6380,6970,927,4430,987,2517,NA,8120,2300,4680,4243,3660,1710,4440,6940,4830,1050,12600,4095,NA,3630,3780,5420,1700,3455,6600,12500,1465,5572,4090,5470,6245,9060,2685,10200,5040,12349,13435,3100,1560,977,2155,1440,1380,4725,25550,12150,1447,3035,6150,NA,4905,2025,9730,2375,2800,2470,2565,4523,2056,7220,4120,1915,8440,52000,2910,8300,4075,4345,567,5430,4415,5170,5230,6170,8380,3525,5800,20550,9500,2428,3260,5170,670,3950,4045,6280,825,5040,756,2395,2325,7230,1941,2340,3148,6290,2945,27600,5170,8200,5060,4030,482,81568,7780,6760,1625,1385,5940,3230,3395,810,1187,3225,15900,2130,1646,3215,3545,819,2470,25000,16750,21850,1525,10375,2555,9230,6280,2475,6900,5370,2050,5710,3495,970,1875,8820,2480,638,82100,4640,3744,NA,758,2600,3120,3269,3550,2585,4530,1900,4225,3110,20000,1325,2330,2333,2840,3505,4050,3250,10897,3665,2910,1345,NA,3825,2790,5540,3800,9280,601,3460,2842,2325,6420,2125,2982,1388,3019,876,729,20600,3275,3155,926,3135,2415,4740,61510,10600,5100,2800,12350,6170,2540,14698,7280,4596,7870 +"2018-04-11",48860,81200,584000,154419,367000,279640,150000,187000,139500,1266000,262000,231000,326500,58500,44800,121500,390500,34450,31800,236000,293500,101000,84800,114500,107000,93590,335000,108000,202000,264500,42300,139000,452000,114500,126000,426000,NA,27700,12750,11300,87500,27200,15750,144167,24850,180500,9000,421500,126000,35250,61200,328000,99100,42750,23350,7760,80100,42050,94700,105000,538646,281000,137000,62400,234056,35450,50300,51400,120000,14100,29800,179000,35000,31050,253500,4570,55600,390500,18650,58800,223000,76000,47900,50500,259600,35900,26650,4075,150403,23900,18500,91500,4950,93063,9737,34700,33450,21450,92600,36800,10300,774000,35700,23550,90900,NA,309500,27350,142700,5490,20350,36800,45200,76100,33250,621000,149000,319572,60000,44700,39850,123500,71311,700994,13750,21950,111000,66300,201485,222000,87649,26900,46273,32600,118000,5570,35039,60400,47000,96400,57100,64300,60700,37000,NA,172200,26700,37350,5980,68800,169000,4780,NA,219000,17050,22649,20700,6340,73400,68300,13550,24550,18350,42450,874000,11150,10550,81100,123569,49800,22313,25150,6040,10550,5100,12900,20300,52200,9200,105500,11150,69000,41350,181000,65500,19150,9675,64100,93600,160470,16650,1245000,NA,15050,7850,104000,NA,41300,28350,NA,16850,71900,8620,2375,180500,81137,75600,209500,150500,14750,33150,121000,22200,17057,NA,107000,37667,21750,321000,NA,24800,6710,75400,104500,22300,7340,8330,96700,27700,44400,9520,7540,49100,24050,NA,787,4910,15000,25450,27950,25300,41500,30900,21100,280500,16768,74300,NA,39450,44900,11867,46709,NA,68500,24800,46800,46550,12150,23150,37400,2835,126500,37700,33150,5990,7240,32850,32418,45150,12190,47950,NA,28500,8050,24629,77800,61400,74700,53900,120500,136000,30200,13350,40650,38250,23950,6914,8160,2965,21400,1265,10200,2925,22800,8250,4140,56500,52800,78830,40050,74200,30750,72000,NA,5280,16303,107800,29950,39400,78900,NA,10550,10750,46400,44800,18300,25637,1100,63400,25663,32350,11100,12600,50100,71324,14550,33250,62400,19000,NA,8681,23950,80000,25700,2880,17100,5200,NA,93500,8970,48000,41650,37750,81444,6270,26150,18700,18742,55700,9730,14300,NA,53200,602,27150,9647,85812,80200,NA,37050,7790,63718,60300,26063,15650,88000,35000,35057,2000,32550,NA,18250,48500,14300,NA,23350,4013,15900,3000,26300,21800,87000,28150,36400,4400,24900,17900,30750,NA,45000,698000,12250,13050,NA,12900,10206,NA,49000,NA,335000,60500,5447,4755,7980,NA,13893,31350,13900,24679,8670,107500,19225,29800,49650,48700,7100,5720,2530,4420,71400,3435,109000,22900,51200,74700,4495,NA,16850,137900,17200,29100,9300,10000,15250,62600,16150,83600,1875,33425,2795,4720,38500,2645,25773,21766,67277,34944,4025,176400,6070,16150,19950,NA,16000,1895,20550,4390,5840,9560,NA,7470,NA,10350,20240,19850,28350,4140,21850,NA,4480,45550,36639,9990,23250,7960,18500,684000,NA,38250,44000,71100,8590,12650,2910,10800,9760,18600,18050,10850,11706,1083,34200,9470,58000,38250,33000,5038,16300,59900,15580,NA,6910,37800,50500,34100,14950,9100,10850,4955,128500,7190,37650,3170,26900,NA,31000,2300,31150,NA,13100,34600,29100,47900,5240,NA,12200,5200,62600,22900,29550,NA,59900,228000,19450,14050,34300,36750,68400,8320,NA,16500,10350,20450,15850,9980,13700,23850,6144,NA,60900,49500,NA,1435,NA,165500,96100,8360,4655,8922,15650,123500,13400,14450,6800,8560,3725,27000,12300,11250,2670,27250,13750,NA,14150,13950,20000,17050,17100,7343,7260,22500,3485,7040,11927,4489,4670,3005,2715,7010,16475,7450,72206,32750,41250,5590,NA,6660,2560,1985,15600,2870,2395,10050,72900,142500,5400,6020,1080,NA,92200,128500,20050,31812,17450,1015,40950,11400,31000,7040,64200,NA,4653,NA,12725,22382,4425,5600,10750,11455,NA,15600,16550,126475,2340,NA,9950,13108,5770,34100,18700,23800,31700,13150,1440,3415,9880,16350,14350,7633,34150,6239,12750,9450,NA,7224,16700,2025,9420,13950,6690,14550,18400,6750,2525,21800,2691,26900,6739,5730,6030,6860,823,NA,41906,31950,7470,NA,NA,3835,4955,31350,NA,6170,12600,8440,25050,46850,20100,9410,NA,14950,2080,23250,10600,NA,41900,17550,4805,1265,30350,3230,21185,17027,13700,7170,171500,NA,5331,5320,8750,48406,NA,2234,14400,3050,5220,43850,15914,8181,25265,28900,23900,18400,51700,598,7060,4190,15914,4250,5960,6090,549,NA,NA,1900,17450,NA,12150,8880,40300,10150,7630,25850,12050,NA,16800,3145,18130,5160,21400,13450,9360,1820,17725,5520,NA,14050,16500,6300,9780,14850,14100,13200,7220,14000,4768,16800,14950,45800,14200,11750,15900,3980,3970,9850,5400,16500,12950,18600,2500,1600,24150,11500,17988,10500,NA,5890,14250,3190,4790,1140,4070,20130,5650,13844,16900,7100,NA,38700,40200,142000,5780,6290,12150,3175,7510,2905,5780,1295,49350,5460,5690,106500,15800,17350,3295,7810,9520,49900,1500,14000,66300,NA,6290,7780,2165,797,8180,5960,12700,71600,66900,5270,NA,8606,9310,3130,6140,775,4460,3410,18650,9740,7480,NA,15600,5270,9420,6700,11300,348,11750,2705,17700,63260,22100,12400,NA,31935,5790,3650,2750,47400,1659,13250,14050,NA,6900,4065,2450,6030,12600,20650,14950,9270,16800,NA,4200,NA,14900,5500,25050,2965,NA,1635,3105,14350,74500,29000,1890,8640,15900,11800,7867,4755,1520,13050,4475,1010,5840,288000,NA,11000,5220,6750,12000,NA,1680,4705,5590,38250,NA,12350,9067,1620,NA,10100,2685,12100,14350,2250,9090,8262,780,78100,28650,1322,15000,13000,18700,39100,3640,5850,4355,2880,12100,16100,4475,3768,2370,13277,11400,8290,16500,5900,12900,5390,2275,3030,NA,1820,3420,3175,15550,13578,1120,4390,1075,NA,25550,30100,3505,1820,8600,29850,2810,NA,12959,335,16200,32500,4240,15450,NA,37700,8310,15700,16800,6800,10950,7790,1660,4493,35750,1276,9800,7750,6250,18650,53656,3897,3370,45550,915,3170,117000,718,10275,5030,10600,7270,22900,5450,1315,NA,10050,14800,2990,5800,7490,15600,7750,36600,8990,12700,1030,6340,1285,8379,3120,1570,13000,16400,3070,15050,14200,3480,3225,4849,22000,3370,3945,1520,7490,18200,7110,21000,2915,17350,4310,6509,17300,4190,13700,58500,14500,5730,18700,NA,16350,1695,8370,22505,15600,8340,2860,2745,17250,4470,2000,2095,20900,9374,4385,8100,31850,6110,14015,7150,4260,1500,4060,4900,14850,3880,2385,75300,NA,11200,31430,2340,6180,3360,NA,2135,22900,11500,6220,NA,2126,669,3320,56100,2045,11719,18250,9570,9420,1265,4425,7960,1040,6210,9820,31800,3245,4165,14057,5130,8340,1260,7470,43650,2715,4720,NA,7671,1380,6360,6900,17000,7950,2745,9370,4240,13600,NA,3485,14700,5347,NA,35600,6490,NA,2305,1400,4730,8170,2545,12750,4660,7370,3575,6860,3680,1375,4164,14900,4840,206,3545,3885,940,1070,7270,19450,NA,13400,2352,9200,1324,3130,51200,11343,2240,2785,31000,3695,3260,6720,NA,1880,2285,9680,NA,4045,3365,2620,12621,10700,1345,8720,8500,7164,6900,3520,3185,12550,5710,7650,9400,1868,18800,2500,5830,2765,1920,3610,6550,3700,13700,26300,3135,12400,9762,4470,NA,3029,87900,2183,969,7600,6700,4514,8640,3200,18500,5350,5410,5240,NA,12900,12350,17350,3520,3355,7700,17400,NA,4780,15150,9950,6497,776,16950,2085,3050,3860,14600,12400,4845,3215,6610,6620,2730,3490,7410,6240,2040,2570,32400,2570,6680,8030,2190,NA,4025,1460,6140,2665,2840,135000,2140,3910,224000,11316,1395,13700,2085,4685,NA,4055,22650,6173,4500,3440,1660,8080,1135,6650,3590,990,1890,24850,2970,3490,12700,3260,12650,7760,3140,7580,13000,2875,22550,2870,2960,8500,NA,7210,NA,2720,6430,1760,6265,80700,2270,9960,4355,41600,15450,2960,4150,12550,9250,11800,11634,10000,2333,24350,6370,10152,6970,724,8050,15200,9130,1780,23000,NA,4235,8300,NA,4408,10800,5200,757,952,2725,19000,1785,4155,13200,1635,1490,22350,4100,12950,3065,1810,2110,1665,3958,1255,14917,25900,1969,3070,32943,10550,9400,5890,36250,13400,13700,1160,3816,13800,12050,8180,NA,8350,11200,509,4440,21200,12650,NA,5420,1300,NA,2495,5820,3050,6890,4385,52000,3415,NA,NA,6020,5530,7290,4495,2370,1250,2250,2695,2520,2250,1740,1681,4415,7500,7880,1715,1640,4290,5680,5810,NA,4180,13550,8330,10100,12850,1839,NA,7200,3665,2275,10450,2620,6540,2700,3625,5630,3210,8720,6040,7860,13800,15000,2050,4250,7990,3160,2851,18650,2560,NA,6050,2055,4135,4455,2760,11400,2175,24800,6260,4320,3285,4015,6300,1450,2145,10400,2720,5420,1700,6282,11650,2647,6510,7480,3847,1305,6780,6270,NA,1000,5710,10400,4060,6680,10750,3379,5020,4820,3940,96500,1870,231,8680,NA,1605,NA,2845,1365,5580,9970,2560,4745,2455,2284,6042,3195,18400,6350,556,5082,3410,76400,3645,1900,15250,4255,3960,12300,8890,6060,4124,1520,3205,3493,1935,6632,10250,NA,4200,4665,NA,1920,266,1265,2355,1770,1840,4040,NA,4385,7980,4860,7675,43729,3200,6470,15650,5410,8680,13900,4850,3706,1500,4055,7470,9130,2415,2126,1185,3225,1725,2325,4135,3490,1950,4380,5040,2840,1745,NA,4975,1835,NA,75300,3000,1590,17600,12441,6000,2655,2030,2800,9420,1700,9720,7750,NA,9520,11900,3245,4525,10100,1265,7300,15100,3590,2846,11600,1390,3949,778,3700,4250,5600,1990,1976,5850,2840,330,2806,3670,1080,5940,1710,12900,1905,6430,3050,4650,4380,5300,1180,4800,4850,6000,3980,2720,NA,8120,7290,6900,17400,19750,1905,2431,2230,2660,3454,5750,3625,2730,5150,7040,1807,4065,4800,17978,2045,5020,6856,NA,1550,3345,899,10350,1780,2365,3800,770,6880,5764,9350,24380,5080,NA,7420,2291,1225,2140,5871,730,12873,2575,5520,1980,3345,3860,1820,2055,1765,1485,9350,2310,7930,4793,6060,10000,6620,4515,4180,3690,7910,16250,4309,7950,699,3785,2290,NA,NA,5660,2280,NA,2250,3120,6915,4975,9110,2920,8120,4095,4910,1865,4895,968,2440,NA,5810,2280,2280,67800,14050,10300,5816,NA,4390,2629,525,2250,2280,2060,468,1340,3265,NA,5950,6260,2770,3704,8279,3437,3920,NA,3645,3510,NA,NA,3840,2195,2885,3165,2900,4200,1370,4185,7870,1920,1879,3370,28350,1570,4410,2910,3905,15750,1385,1590,7300,11150,4070,6600,2780,6850,1496,15050,4185,NA,3650,3880,4510,2825,3440,10400,8010,3800,7920,2007,9080,4405,952,1515,1889,1105,NA,13200,9330,4030,2101,3860,1300,4845,819,3896,1475,4235,1085,2900,781,4940,5990,NA,4335,NA,4000,3265,6530,2455,8820,3265,1010,2475,1710,2093,NA,4185,1115,2175,2447,3085,NA,6780,3550,NA,5520,9120,2530,7510,5450,8450,5710,9700,6250,23300,NA,4810,4692,5420,4250,13685,6100,1140,1435,3660,4465,545,8680,3530,9760,1510,710,2385,3765,3095,1760,5700,1255,4245,2650,4750,3120,NA,2140,1895,2805,4735,3960,1725,1768,11250,2155,1997,23700,2160,1350,2590,5440,3230,2390,1150,4025,1250,NA,7000,6780,4390,5700,2730,740,3480,5580,1065,NA,8210,9890,8820,4667,3855,5720,3354,987,881,2548,4005,NA,19350,NA,2535,6350,4420,6370,6970,929,4505,994,2529,NA,8740,2300,4720,4394,3805,1710,4565,6910,4820,1065,12550,4100,NA,3640,3665,5380,1700,3425,7100,12700,1475,5756,4365,5600,6221,8950,2690,10550,5390,12113,13602,3055,1565,962,2160,1445,1360,4790,25400,13000,1450,3045,6410,NA,4940,1985,9600,2260,2905,2495,2500,4650,2087,7230,4150,1910,8450,52500,2930,8560,4045,4390,561,5320,4490,5340,5200,6030,8590,3450,5780,20500,9500,2460,3185,5100,660,4000,4270,6520,832,5130,764,2375,2300,7160,1904,2345,3310,6310,2810,28400,5130,8200,5100,4305,490,83016,7950,6770,1630,1400,6010,3220,3395,800,1205,3225,16200,2130,1690,3215,3688,805,2535,25000,17100,21650,1515,10250,2465,9000,6440,2460,7050,5150,2060,5920,3585,974,2030,9222,2525,633,80700,4645,4015,NA,760,2540,3095,3291,3550,2630,4525,1940,4225,3340,20000,1370,2375,2325,2820,3580,4040,3245,11198,3695,2920,1375,NA,3840,2760,5670,3800,10250,597,3485,2805,2375,6390,2095,3005,1347,3091,912,734,20250,3295,3100,958,3135,2435,4755,61787,10600,5440,2770,12750,6170,2525,14481,7350,4357,7870 +"2018-04-12",49000,84000,565000,151615,378000,280109,152000,189500,138500,1249000,251500,229000,321500,59200,45000,120000,394500,34200,31650,235000,292000,99400,85600,113500,106500,92094,323500,115500,204500,263500,42900,137500,461000,117500,129000,428000,NA,27500,12450,11200,90300,26850,15950,139678,25100,174500,8950,426500,125000,35100,61400,324500,92200,42450,21850,7740,80000,42300,98100,1e+05,521301,276500,135000,62900,227186,35700,50000,50900,126500,13900,29750,179000,35300,31250,250000,4540,54700,399500,18450,58800,221500,80000,47150,50600,256800,33550,27650,4130,149932,24900,18600,90000,4890,89205,10147,34850,34400,21100,97400,37750,10300,772000,35800,23750,90800,NA,309000,27200,155300,5560,20300,36200,43350,76700,34000,593100,149000,316060,64000,44550,38950,126000,74566,686986,13850,21400,111500,65700,182319,214500,85076,27300,46624,32700,109800,5520,33866,60500,46600,95400,56100,63900,60900,34500,NA,166900,27000,35450,5960,68500,168500,4790,NA,205500,16700,21102,19300,6120,76400,71700,14400,24350,18200,45050,870000,11400,10600,80100,119026,46150,22360,25050,6050,10650,4960,12900,19850,52800,8980,104500,11350,69900,40100,181000,64600,19300,9700,63000,94600,160169,18000,1243000,NA,15150,8000,104700,NA,39200,28250,NA,17650,69900,8540,2365,178800,83894,75600,206000,146000,15750,31850,119000,22350,16650,NA,106500,37500,21150,325500,NA,24800,6940,80000,105000,23500,7600,8290,97978,27100,43350,9830,7400,52000,22500,NA,782,4990,15000,25300,30200,25000,40100,28450,23700,283000,16530,75000,NA,39450,44950,11867,43751,NA,66700,23050,51300,44100,12250,21600,37950,2950,124000,39150,32800,6030,7130,32750,32567,45100,11809,45800,NA,27950,8050,25229,77700,61400,73600,55000,114000,133500,29300,13300,41200,38650,22950,6733,8400,3055,22400,1275,10700,2955,22800,8290,4130,56700,51900,75120,41400,74300,29850,65700,NA,5280,17314,98900,32250,39800,79900,NA,10550,10800,46350,42950,18600,33324,1105,63300,23770,31850,11300,13150,47050,66535,14350,33150,58800,19750,NA,8798,24400,75600,25900,2885,17350,5250,NA,92100,9230,47200,41800,40050,79719,6420,26400,18250,18617,54200,9570,14700,NA,52300,603,26850,9514,86816,80500,NA,37750,7780,64759,60000,24660,15050,87400,34650,37125,1930,31250,NA,19150,47350,14900,NA,22600,3844,15500,2995,26050,21950,87000,27900,36250,4425,24900,17250,30350,NA,45300,690000,12200,12900,NA,13100,9452,NA,48450,NA,337000,59400,5495,4770,7900,NA,13893,31500,14200,24324,8370,109000,20500,29750,49600,47700,7150,6110,2550,4645,68500,3520,111500,22200,51100,73700,4725,NA,16950,137700,17800,28400,9450,9720,15100,63000,16450,85000,1880,33987,2775,4640,36350,2650,24453,22683,66823,35458,4090,174100,6100,16600,19800,NA,16400,1895,21200,4445,6250,10300,NA,7400,NA,10600,19627,19350,30200,4160,20800,NA,4530,45700,35694,10000,23000,7990,18800,680000,NA,37800,44000,70200,8820,12500,2885,10800,9700,18650,17800,10900,12539,1083,33700,9480,57900,38100,32850,4939,16150,59900,15535,NA,6920,40000,49900,33600,14700,10850,10550,4950,129500,7010,36600,3085,25050,NA,30250,2460,29150,NA,12600,35800,29750,45850,5170,NA,12200,5100,59200,23050,29500,NA,59100,232000,19650,13650,33000,36600,63600,8580,NA,15800,10400,20500,17950,10250,13800,23700,6259,NA,61600,49750,NA,1430,NA,166000,97500,8910,4655,9143,15750,123500,13900,14650,7070,8920,3750,29550,12200,11400,2240,25700,13700,NA,14150,13950,20550,16850,16050,7730,7290,19850,3450,7030,12019,4457,4640,3145,2880,7020,17925,7410,74717,32450,37650,5480,NA,6600,2445,2005,16400,2895,2445,10400,70000,143000,5590,6200,1085,NA,89400,127500,19250,31711,16950,1025,41250,11400,31100,6820,64800,NA,4475,NA,12751,23318,4305,5800,10450,13500,NA,16050,14850,132508,2355,NA,9960,13228,5900,34650,18700,23550,31050,12700,1390,3405,9910,16050,14200,7643,31650,6461,12300,9490,NA,7300,16100,2030,9400,13900,6650,14900,18550,6890,2605,21700,2738,26700,6739,5700,5990,6950,839,NA,40406,32700,7250,NA,NA,4150,5180,29800,NA,6380,11750,8560,24950,45500,20100,9500,NA,14850,2210,23100,9770,NA,39900,17600,5000,1345,30100,3150,21252,17125,13600,7170,168000,NA,5225,5420,8720,48502,NA,2234,13650,3100,5260,43600,16643,8861,25551,29550,24250,18400,51300,603,7060,4260,15468,4165,6100,6030,550,NA,NA,1900,17000,NA,12550,8470,39300,10200,7630,26900,11700,NA,16700,3080,18600,5080,21150,13200,9130,1720,15834,5630,NA,14550,15950,6110,9700,15100,14650,13400,7170,13900,4822,17500,14100,44300,14500,12050,15850,4130,3970,9680,5590,17700,12950,19300,2455,1655,24150,14950,17636,10300,NA,5920,13300,3280,4840,1155,4005,20426,5460,14188,16950,7190,NA,38850,41000,140700,5700,6220,12050,2950,7300,2750,5830,1315,48850,5420,5650,106500,16350,17200,3275,7860,9730,49000,1510,14300,66500,NA,6500,7970,2160,807,7840,5950,12500,69050,68700,5070,NA,8809,9170,3240,6240,768,4290,3385,18350,9850,7520,NA,15500,5310,9270,6660,11550,349,11650,2710,18100,64368,23300,12350,NA,29922,5800,3700,2760,46100,1610,13200,14500,NA,7070,3945,2530,6150,12950,20750,15000,9290,16850,NA,4200,NA,15150,5570,24550,2950,NA,1620,3150,14450,73800,29000,1940,8490,15400,11150,7733,4665,1485,12900,4305,1005,6770,288500,NA,11400,5160,6850,11850,NA,1673,4720,5790,38300,NA,12450,8876,2105,NA,9980,2700,12300,14550,2310,9000,8165,780,78900,28200,1345,15000,12950,18050,39400,3615,5810,4425,3060,12150,15900,4595,3791,2345,12940,11250,8290,16300,5930,12750,5450,2285,3120,NA,1843,3405,3015,15450,13773,1125,4230,1105,NA,24800,30800,3525,1790,9060,29700,2670,NA,13108,336,15250,32350,4265,16000,NA,38050,8300,15950,17900,7000,10950,7900,1650,4454,34800,1263,9100,7760,6192,18400,48491,3876,3510,44700,910,3170,116500,717,10525,4990,10600,7530,22950,5580,1315,NA,9610,14700,2990,5790,7510,15600,7680,35950,9000,12450,1035,6440,1300,8407,3100,1545,13350,18400,3065,14900,15150,3420,3160,4977,21400,3330,3840,1630,7830,18300,6900,20450,2995,17150,4330,6568,17200,4175,14050,53200,14450,5750,17900,NA,16250,1840,8240,22505,15250,8250,3030,2680,17250,4660,2100,2110,20300,9364,4390,8100,31900,6000,15190,6780,4030,1505,3920,4850,14350,3840,2395,76200,NA,11200,31430,2560,6260,3350,NA,2100,22300,11600,6150,NA,2120,670,3250,55600,2055,11640,18500,9270,9050,1395,4285,7950,1070,6210,9930,32650,3300,4200,13784,5240,8240,1270,7290,44000,2845,4649,NA,7140,1455,6320,6910,18100,8140,2755,9600,4235,13250,NA,3455,14400,5300,NA,35650,6590,NA,2280,1400,4725,8190,2545,12900,4645,7390,3535,7130,3695,1395,4284,14350,4860,204,3415,3915,936,1070,7400,19450,NA,13200,2352,8410,1364,3200,51500,12220,2255,2760,29250,3720,3265,6520,NA,1910,2285,9770,NA,4040,3395,2670,11593,10850,1370,8630,8770,7135,6970,3480,3235,12050,5740,7760,9370,1873,19100,2445,5750,2860,1890,3535,6730,3720,13650,27250,3100,12900,9860,4445,NA,3021,88600,2177,983,7630,6670,4444,8550,3000,18300,5200,5240,5320,NA,12400,12050,17800,3585,3405,7680,16750,NA,4850,15300,9960,6473,751,17100,2070,3010,4110,14500,11950,4845,3165,6650,6670,2730,3520,7590,6240,2100,2580,31450,2635,6600,8240,2430,NA,4165,1475,6170,2735,2855,135000,2140,3885,224000,11316,1370,14250,2040,4650,NA,4040,21750,6237,4530,3505,1660,8070,1150,7000,3680,1095,1895,24550,2880,3430,12600,3310,12050,7620,4080,7270,12500,2750,22600,2910,2945,8530,NA,7210,NA,2710,6300,1845,6255,79400,2210,10000,4420,41550,19000,2890,3605,12550,9375,12200,11112,10450,2358,23600,6370,10104,6980,720,8370,13750,9020,1740,23800,NA,4030,8325,NA,4523,10500,5030,780,966,2850,19450,1775,4345,12900,1640,1515,22250,4200,13000,3200,1805,2125,1630,3908,1345,14293,26300,2331,3085,33293,10400,9520,5970,36500,13900,13800,1160,3858,13250,11800,8070,NA,8290,12000,528,4715,20100,12750,NA,5300,1315,NA,2500,5920,3055,6870,4345,52300,3360,NA,NA,5950,5530,7356,4315,2305,1215,2385,3040,2625,2270,2115,1713,4405,7550,8430,1735,2000,4290,5680,5760,NA,4215,13900,8400,10200,13050,1856,NA,7280,3700,2230,9870,2600,6700,2780,3665,5660,3135,8620,5900,7900,13700,13900,2005,4100,8100,3185,2841,17600,2490,NA,6100,2060,4100,4420,2890,11350,2190,25150,6200,4420,3320,4645,6110,1432,1970,10700,2715,5427,1710,6360,11700,2573,6510,7520,3698,1305,6610,6350,NA,995,5610,11000,4095,6640,10600,3457,5080,4865,4040,96400,1925,232,8670,NA,1585,NA,2869,1405,5540,9880,2590,4770,2480,2374,6042,3250,18000,6400,569,5301,3430,77000,3740,1890,15350,4250,3940,12400,8900,5900,4401,1520,3215,3484,1925,6491,10400,NA,4235,4645,NA,1910,275,1295,2490,1912,1900,4080,NA,4475,7400,4700,7850,43574,3320,6540,15400,5440,8720,12950,4720,3934,1520,4075,6930,8590,2430,2099,1180,3200,1725,2365,4600,3465,1950,4510,4890,2915,1755,NA,5050,1845,NA,75700,3000,1700,17600,12809,6070,2720,2060,2800,9440,1675,9690,7680,NA,9530,11850,3235,4515,10000,1235,7360,15500,3590,2893,11650,1415,3825,788,3710,4250,5590,1990,1972,5870,2845,336,2943,3680,1075,5900,1660,12800,1810,6120,2910,4700,4390,5320,1205,4710,4710,5880,4015,2670,NA,7980,7120,6450,16950,18500,1909,2441,2230,2650,3489,5730,3710,2700,5200,7060,1846,4050,4735,17695,2040,4815,6956,NA,1545,3230,864,10450,1730,2400,3900,828,6770,5540,9460,23640,5140,NA,7580,2312,1375,2170,5897,727,12644,2530,5540,1965,3462,3885,1860,2115,1705,1510,9540,2310,7820,4857,6060,10150,6710,4550,4170,3685,8030,17000,4257,7780,704,3745,2310,NA,NA,5700,2265,NA,2255,3120,6987,5020,9220,2940,8000,4070,5010,1870,5210,969,2570,NA,5820,2260,2280,64800,14200,10300,5844,NA,4645,2526,524,2190,2245,2095,525,1400,3255,NA,6000,6320,2745,3746,8238,3499,4130,NA,3605,3480,NA,NA,3770,2215,2945,3185,2916,4205,1370,4155,8150,1890,1879,3330,26300,1635,4420,2950,3860,15300,1385,1600,7320,10950,4065,6500,2890,6330,1586,15150,4210,NA,3630,3855,4455,2825,3500,10850,8160,3945,7880,2042,8943,4365,1015,1520,1931,1125,NA,13100,9320,4005,2106,3980,1300,4820,805,4056,1570,4240,1095,2920,769,4900,6000,NA,4325,NA,3985,3300,6650,2540,8700,3249,1035,2475,1750,2093,NA,4195,1120,2135,2430,3110,NA,6890,3540,NA,5677,9180,2545,7459,5380,7990,5880,9600,6460,24400,NA,4940,4638,5524,4250,13710,5140,1145,1415,3720,4460,548,8630,3465,9840,1519,705,2450,3830,3095,1790,5720,1284,4205,2685,5000,3100,NA,2160,1915,3230,4760,3950,1735,1768,11000,2245,1985,23700,2230,1360,2605,5500,3440,2410,1495,4075,1260,NA,6940,6750,4425,5780,2715,787,3575,5480,1060,NA,8300,10100,9070,4787,3605,5720,3408,956,908,2510,3930,NA,19250,NA,2565,6530,4470,6400,6950,971,4470,989,2488,NA,8900,2300,4780,4612,3955,1730,4575,6970,4800,1050,12400,4100,NA,3640,3650,5420,1710,3415,6820,13000,1490,5486,4345,5600,6460,9150,2660,10650,5420,12207,13380,3135,1550,997,2140,1440,1345,4750,25300,13000,1490,3035,6310,NA,4950,1980,9750,2255,2950,2505,2630,4587,2109,7170,4060,1935,8340,52800,2965,9120,4030,4430,553,5400,4560,5480,5070,6020,8600,3650,5800,20500,9500,2485,3175,5270,655,3995,4125,6690,839,5140,764,2550,2295,7250,1911,2370,3310,6200,2720,27900,5160,8200,5120,4230,489,87263,7910,6750,1615,1370,5910,3275,3425,805,1167,3195,15650,2160,1732,3215,3652,811,2430,26050,17600,21950,1525,10500,2545,9610,6310,2475,7120,5200,1860,5760,3500,991,2145,10135,2468,630,82700,4650,4296,NA,768,2525,3120,3207,3550,2735,4515,1915,4260,3280,20000,1375,2338,2328,2805,3695,3990,3250,10847,3740,2885,1330,NA,3835,2765,5640,3800,10700,601,3275,2812,2350,6290,2065,2982,1316,3366,895,735,20050,3640,3070,1150,3140,2455,4680,63536,10600,5400,2745,12300,6170,2520,13895,7520,4342,7870 +"2018-04-13",49800,84200,570000,153017,373000,272132,150500,192500,138500,1276000,250000,224000,327500,59900,45450,120500,387500,34500,31250,237500,293500,99500,84500,114500,106500,89289,335000,118500,201000,264500,43450,138500,451000,116000,129000,424000,NA,26700,11900,10950,90000,26100,15900,146662,24950,175500,9100,421500,128000,35150,60000,326000,92800,42700,22050,7680,84200,42300,99300,104000,520337,280000,144000,63700,232224,35700,50000,50800,123000,14600,29350,176500,34000,31250,256500,4540,54000,398000,18550,59500,226500,80200,47300,49500,261000,33950,27600,4140,148517,25100,18450,93100,5050,88820,10051,36200,34450,20600,95400,37400,10550,761000,35750,23500,90200,NA,306000,27200,157500,5510,20400,37200,42800,80400,34600,619800,148000,313426,64800,45000,39650,127000,73974,693327,13750,22700,114500,65600,185382,214500,84695,26950,46875,33000,116300,5420,33605,60200,45600,98300,55800,63200,63100,34750,NA,172400,27550,37000,5930,67500,164000,4740,NA,210500,17100,21176,21500,6370,76900,71800,14050,24800,17900,45200,851000,11300,10350,81600,119481,50200,22076,24900,6120,10450,4995,12727,19750,51900,9290,104000,11500,67600,40200,180500,65800,19300,9650,57100,96900,159568,17550,1228000,NA,14800,8030,104100,NA,40700,27800,NA,17850,71400,8810,2395,177200,83106,74300,205500,154500,15450,32400,126500,23500,17872,NA,106500,39500,21250,315000,NA,24350,7300,79100,106000,23000,7650,8150,95423,28450,44350,10100,7450,52900,22250,NA,787,5160,15000,25600,29350,24900,40650,28700,23600,287500,16338,74500,NA,39800,44400,11933,43751,NA,67100,24050,51200,44700,12150,21950,37250,3005,124000,39200,32850,6130,7350,32900,31526,45900,12250,47150,NA,28000,7950,25589,77300,61400,74200,54800,118500,134000,31100,13100,40900,39450,23400,6742,8300,3050,22250,1300,10900,2940,22850,8300,4270,55300,53000,75310,42150,73200,30650,69300,NA,5150,17360,103800,32350,41820,78300,NA,10605,10950,46650,45450,19000,35090,1080,62000,23959,31900,11800,12750,47000,67997,14200,34950,59200,19500,NA,8876,27150,78000,25700,2885,17450,5300,NA,91800,9230,49600,41850,42250,81789,6480,26200,18900,19864,54100,9490,14700,NA,52400,601,27550,9827,87067,80000,NA,38250,7680,65893,61300,24609,15050,88500,34400,36175,1995,31050,NA,18550,48000,15900,NA,23600,3918,15950,3040,26000,22250,86500,27900,36000,4360,24800,18750,30750,NA,47150,680000,12100,12750,NA,13250,9538,NA,47550,NA,336000,61100,5455,4770,7620,NA,13893,31500,14000,24252,8500,109000,20525,29000,49100,47450,7350,5950,2560,4640,70800,3520,110000,23000,50600,72500,4770,NA,18000,139300,17400,29000,9350,9700,15700,61200,16700,83900,1875,34074,2750,4685,38200,2780,24954,23214,69186,35018,4030,197700,6120,16850,19850,NA,16250,1900,21000,4525,6760,10150,NA,7360,NA,10500,19627,19700,32000,4365,21100,NA,4610,45500,34181,9950,23300,8420,18700,670000,NA,38450,48000,71900,8900,12800,2870,11250,9730,18850,17950,10900,12648,1097,33700,9590,57500,37950,33050,4848,16300,58800,15535,NA,6930,39600,50600,33650,14450,11150,10850,4940,133000,7010,36950,3090,25200,NA,30700,2565,29200,NA,12800,35600,29150,46800,5440,NA,12350,5330,61300,22200,29250,NA,58600,232500,20250,13700,33650,36350,67000,8440,NA,17150,10550,20000,18250,10050,13600,24150,6192,NA,60400,49000,NA,1460,NA,168000,97500,8650,4545,9245,15900,123500,13750,14500,7140,9150,3690,29350,11950,11250,2215,26050,13650,NA,14250,14250,20600,16950,16950,7730,7400,23200,3430,7030,12157,4384,4605,3150,2835,7020,17925,7340,73461,33250,38250,5740,NA,6530,2475,1995,16800,2945,2415,10400,72400,143000,5440,6240,1085,NA,88100,128000,19800,31711,17700,1025,40400,11200,30800,6830,64300,NA,4763,NA,12901,23553,4315,5800,10950,13409,NA,16750,16900,133827,2380,NA,9910,13108,5850,34650,19500,23850,31250,12950,1415,3540,9730,16050,14650,7555,33000,6548,12600,9430,NA,7224,16250,2065,9380,13850,6870,14950,18550,6910,2580,21500,2698,26500,7062,5730,6040,6990,843,NA,40969,32900,7440,NA,NA,4030,5180,30350,NA,6450,12150,8490,25300,45850,20100,9580,NA,14850,2195,23150,10100,NA,40550,17250,5000,1305,30000,3150,21285,17027,13500,7170,168500,NA,5321,5540,8880,48406,NA,2228,13700,3070,5210,43550,16963,8660,25456,29200,24150,18400,51400,607,7070,4225,15428,4265,6290,6020,549,NA,NA,1960,16700,NA,12550,8650,38950,10250,7570,26950,12950,NA,16350,3135,18600,5040,20850,13100,9290,1815,16732,5650,NA,14200,16100,5980,10050,14750,14700,13450,6960,14000,4852,17400,14550,45600,14450,11850,16050,4230,3955,9670,5480,17050,13100,19900,2550,1655,24150,19400,17988,10400,NA,5990,14350,3150,4820,1170,4070,20723,5800,14237,16950,7160,NA,38800,41800,139400,5790,6270,11800,3020,7380,2775,5730,1305,52800,5680,5660,105500,17050,17300,3340,7890,9740,48900,1495,14450,67100,NA,6460,7980,2190,829,7770,6090,12450,70250,68100,5160,NA,8850,9260,3275,6250,800,4265,3525,18800,10050,7580,NA,15800,5340,9550,6910,11350,362,11350,2710,17800,62833,23550,12350,NA,30928,5780,3690,2840,48000,1680,13450,14550,NA,7100,3945,2580,6090,12950,21400,14900,9270,17900,NA,4200,NA,15150,5550,24800,2975,NA,1615,3180,14350,73600,29000,1845,8590,15300,11450,7800,4660,1480,12700,4845,1010,6670,286000,NA,11250,5200,6830,12050,NA,1688,4790,5990,39000,NA,12500,8876,2180,NA,10200,2715,12400,14450,2345,8970,8447,780,79000,28000,1359,15000,12850,18200,40000,3665,5810,4560,3120,12200,15800,4635,3782,2340,12872,11400,8490,16350,5940,13000,5640,2245,3100,NA,1874,3390,3080,15450,13724,1125,4310,1110,NA,24500,30650,3575,1920,8880,29750,2795,NA,14309,340,15700,32350,4190,15550,NA,37050,8230,15800,17450,7200,11000,7930,1740,4781,36450,1326,9140,7780,6298,19350,46674,3835,3475,44950,895,3170,114000,741,10350,5350,10800,7420,27700,5630,1315,NA,9720,14650,2990,5810,7490,15550,7660,35500,9020,12600,1025,6490,1300,8679,3165,1440,13600,18650,3075,15100,15150,3700,3210,4931,21900,3330,3990,1650,7840,18200,7080,22050,3060,17200,4330,6549,17300,4170,14350,52300,14200,5830,17850,NA,16100,1960,8550,22468,15150,8320,3030,2825,17400,4695,2135,2120,20500,9722,4400,8100,31950,6000,14798,6790,4115,1505,4135,4950,14700,3920,2465,77200,NA,11200,31389,2665,6180,3335,NA,2105,25000,11600,6150,NA,2120,685,3330,55700,2045,11561,22300,9260,9090,1345,4295,7900,1060,6350,9830,32400,3310,4280,13601,5380,8310,1290,7280,45800,2865,4640,NA,7121,1455,6300,6900,17650,8070,2765,9660,4270,13000,NA,3460,14500,5500,NA,34900,6610,NA,2270,1400,4690,8200,2540,13000,4710,7370,3580,7100,3700,1385,4764,14250,4950,205,3570,3865,938,1045,7400,19350,NA,13900,2346,8660,1358,3200,50100,11733,2245,2755,28850,3895,3260,6650,NA,1910,2260,10200,NA,4130,3500,2705,11839,10750,1360,8660,8830,7096,8780,3435,3210,12300,5840,7750,9210,1959,19000,2400,5900,2900,1920,3640,7050,3725,13550,27500,3255,12950,9693,4400,NA,3014,90400,2194,1019,7620,6810,4576,8410,3135,18750,5330,5280,5290,NA,12350,13300,17800,3380,3440,7640,17800,NA,4855,15200,10350,7171,790,17400,2080,3045,3660,14700,11750,4935,3175,6670,6720,2730,3485,7740,6260,2105,2765,32050,2600,6850,8500,2350,NA,4120,1490,6110,2725,2840,134500,2155,3890,224000,11316,1385,16700,2160,4715,NA,4050,22150,6284,4565,3470,1695,8300,1135,7000,3840,1150,1880,25550,2915,3580,12550,3345,12450,7660,3905,7590,12750,2880,22950,2850,2995,8710,NA,7210,NA,2720,6390,1815,6503,80000,2610,10350,4390,42400,18400,2880,3605,13150,9700,12250,11036,10400,2406,24150,6330,10247,6980,729,8150,14150,9010,1790,23250,NA,4125,8550,NA,4611,10700,5020,783,977,2730,19400,1790,4340,13050,1665,1530,22050,4125,13100,3095,1850,2155,1680,3879,1345,14427,25950,2324,3095,33258,10350,9520,5910,36000,13700,13800,1160,4063,15000,11750,8240,NA,8260,11750,522,4895,19950,12700,NA,5330,1365,NA,2520,5820,3040,6850,4335,52400,3360,NA,NA,6030,5550,7366,4465,2310,1240,2380,3050,2590,2280,2185,1726,4425,8050,8560,1750,1885,4290,5630,5810,NA,4245,14700,8720,10200,13300,1831,NA,7420,3685,2275,9880,2600,6830,2820,3650,5790,3230,8560,6550,7960,14250,14050,1975,4165,8240,3195,2841,17650,2555,NA,6110,2410,4265,4620,2935,11500,2190,25000,6360,4740,3330,5050,6400,1430,1970,10450,2675,5467,1760,6334,11800,2587,6510,7280,3815,1275,6900,6510,NA,983,5620,11050,4095,6830,10450,3496,5140,4770,4035,96500,1975,234,8680,NA,1600,NA,2881,1415,5780,9990,2585,4855,2630,2361,5963,3275,18250,6530,579,5622,3390,76900,3740,1910,15200,4220,3950,12950,9000,5950,4243,1510,3270,3454,1910,6518,10850,NA,4290,4675,NA,2035,276,1370,2525,2180,1900,4095,NA,4545,7610,4865,7850,42721,3320,7200,15600,5660,8750,13100,4665,3899,1485,4050,7140,8820,2450,2226,1190,3235,1760,2360,4730,3450,1945,4635,4900,2965,1800,NA,5150,1865,NA,76100,3080,1705,17700,12775,6030,2790,2215,2800,9400,1735,9470,8140,NA,9770,12050,3290,4480,10050,1220,7570,15650,3590,2880,11750,1400,3957,787,3685,4280,5620,1990,1986,5940,2915,328,3071,3745,1065,5910,1700,13000,1840,6180,2985,4700,4470,5460,1190,4880,4695,6240,4000,2770,NA,8140,7080,6580,18450,19000,1897,2486,2245,2655,3444,5740,3675,2720,5100,8110,1855,4055,4660,18120,2025,4820,6906,NA,1560,3250,884,10450,1730,2470,3910,821,6830,5854,9630,24360,5170,NA,7590,2312,1315,2190,5933,751,12456,2615,5640,2010,3425,3875,1915,2115,1760,1510,9810,2310,7940,4961,6050,10250,6650,4525,4165,3775,9000,16200,4281,7950,700,3790,2370,NA,NA,5860,2330,NA,2300,3130,6897,5070,9270,2945,7850,4170,5090,1900,5360,966,2630,NA,5900,2250,2145,84000,14350,10500,5816,NA,4505,2593,534,2435,2185,2095,524,1380,3270,NA,5960,6250,2760,3672,8158,3499,4080,NA,3620,3530,NA,NA,3905,2235,2840,3170,2937,4260,1370,4270,8310,1970,1884,3310,26500,1675,4355,2970,3935,15400,1385,1600,7480,11150,4060,6520,2865,6520,1553,15750,4210,NA,3725,3755,4500,2850,3475,10950,8080,4065,7880,2007,9080,4460,995,1660,1931,1135,NA,13350,9280,4025,2086,4045,1335,4800,808,4049,1565,4275,1095,2900,768,4930,6070,NA,4330,NA,4050,3335,6650,2500,9000,3569,1035,2545,1740,2093,NA,4255,1090,2225,2461,3160,NA,7220,3620,NA,5691,9200,2540,7253,5390,8270,5900,9510,6530,23600,NA,5050,4613,5297,5300,13810,5260,1140,1430,3725,4555,570,8700,3610,9820,1523,700,2450,3845,3095,1870,5740,1299,4430,2670,5510,3095,NA,2160,1935,3385,4795,4000,1765,1777,10950,2295,1997,23750,2220,1355,2590,5600,3413,2490,1505,4075,1255,NA,7050,6820,4455,5850,2750,761,3490,5450,1065,NA,8040,10000,9070,4889,3500,5660,3462,1005,900,2467,3920,NA,19000,NA,2625,6620,4440,6460,6840,1002,4465,1010,2517,NA,9000,2300,4785,4704,3970,1710,4695,6930,4730,1020,12500,3870,NA,3620,3855,5420,1740,3505,6230,12600,1500,5486,4470,5700,6484,9360,2680,10950,5420,12302,13241,3115,1615,983,2110,1430,1360,4835,26050,13450,1472,3015,6400,NA,4935,1970,9760,2245,2930,2500,2630,4660,2103,7200,4100,1965,8360,50400,2985,9050,4070,4600,573,5410,4555,5450,5150,6550,8950,3785,5890,20750,9500,2489,3230,5230,656,4135,4095,6680,845,5130,769,2705,2340,7130,1914,2380,3310,6230,2730,28050,5100,8200,5210,4155,499,82244,7960,6750,1635,1385,5890,3330,3420,805,1183,3225,16700,2160,1726,3215,3607,813,2500,26750,17400,21750,1590,11175,2570,9500,6230,2500,6960,5280,1875,5600,3535,1020,2195,10215,2585,641,83200,4600,4015,NA,771,2695,3210,3079,3550,2780,4780,1950,4330,3805,20050,1435,2395,2330,2895,3865,4095,3300,10947,3890,2845,1390,NA,3870,2775,5700,3800,11250,604,3600,2690,2310,6220,2090,2969,1356,3303,903,780,20000,4100,3095,1160,3230,2480,4725,63536,10600,5580,2845,12850,6170,2585,14763,7640,4676,7870 +"2018-04-16",50340,84000,567000,150413,365000,277294,153000,192500,140000,1277000,245500,225500,325000,59800,45650,117000,376500,33750,31350,233500,292000,99100,83600,114500,104500,89289,338000,126000,202500,264500,43400,133500,444000,117500,125000,408000,NA,26850,11900,11100,89900,26450,15800,146662,24950,176500,9070,426000,128500,34950,59900,324500,96500,42200,22200,7500,84800,41850,99500,105500,505883,278000,145000,63800,226728,35500,49850,50900,131000,14450,28600,175000,33550,31400,256500,4450,55200,396500,18500,59800,232900,78400,46650,48950,252500,33100,26800,4130,147103,25700,19100,95600,5070,87373,10099,36750,34250,20700,93300,37250,10550,781000,35550,23400,89500,NA,307000,27000,161300,5570,20400,36950,43800,83000,34750,634000,147000,309914,63700,46350,38850,138500,72790,692854,13550,23050,112500,66400,178549,215500,84314,26500,45722,32450,115000,5430,33561,61200,45800,99600,54900,63700,61800,35450,NA,170300,28350,42250,6170,66500,161000,4600,NA,203000,17700,21802,20450,6420,77400,70800,14150,26700,17950,46050,849000,11000,10250,81000,120843,50300,21745,24950,6080,10500,5200,12900,20300,51900,9560,103500,11700,66200,41250,181000,64400,19550,11050,59000,98900,158866,17600,1234000,NA,14750,8010,102800,NA,41000,28100,NA,20000,74200,8720,2400,177000,83500,74600,207500,159500,15450,31750,125500,23600,18505,NA,107000,39333,22500,312500,NA,25000,7370,89300,106000,23050,7790,8210,93654,31850,46350,10050,7490,47950,21900,NA,796,5240,14900,25100,28950,24500,41400,25000,24050,272000,16052,76400,NA,40750,45250,12567,43370,NA,68300,23700,57400,44300,12400,22000,37300,3030,124000,40050,32800,6140,7560,32650,31340,46700,12431,48550,NA,28200,8110,26689,78300,61300,74700,55000,120000,134000,30550,13200,41000,39450,22900,6771,8790,3090,21950,1340,10800,2920,22550,8340,4225,56300,55000,77310,42550,74100,31250,67600,NA,5280,17589,102400,32050,40660,79400,NA,10575,11000,46050,45350,19050,35806,1085,62600,24262,31700,11500,12850,47000,67039,14100,35400,64500,19650,NA,8994,26200,77400,26100,2861,17750,5320,NA,94800,9270,49550,41600,41250,79788,6500,26700,19100,20154,56600,9230,14800,NA,52300,604,27300,9737,84307,78900,NA,37500,7700,64569,60500,24635,15400,92300,34950,35839,2050,30350,NA,17550,47750,15950,NA,23750,3964,15800,3010,25500,22250,87000,28150,35850,4360,24700,18800,31300,NA,48850,682000,12100,13450,NA,14150,9510,NA,47650,NA,334000,62300,5625,4705,7560,NA,13893,30950,14250,24181,8330,107000,20575,28650,50500,48600,7350,5890,2545,4640,72200,3480,109500,23750,50500,73600,4855,NA,17550,135500,17100,30300,9390,9980,15550,61900,16900,83900,1875,33727,2805,4950,37800,2865,26137,23069,67913,34798,4120,178500,6030,18550,19550,NA,16850,1895,22900,4520,6800,10200,NA,7760,NA,10300,19815,20150,31650,4430,21300,NA,4650,45450,33992,10200,25150,8540,19050,667000,NA,39200,48700,71900,9150,12700,2840,11200,9540,18450,18150,10900,13736,1088,34450,9550,57100,37600,33850,4856,16350,59700,15490,NA,7010,39800,51200,33500,14250,11350,10850,4910,134000,7070,36350,3075,25500,NA,30500,2625,29200,NA,13250,35400,28600,46150,7070,NA,12100,5680,62700,21750,29300,NA,58500,233500,20350,13550,33800,35600,68800,8490,NA,16900,10500,19800,21200,10050,13550,24350,6259,NA,60900,48600,NA,1895,NA,163500,97600,9050,4625,9535,15850,122500,13750,14300,7020,9420,3675,28450,12200,11250,2260,25700,13850,NA,14150,13850,20350,16900,16700,7730,7560,23100,3415,7030,12065,4393,4650,3180,2790,7000,17800,7480,73775,33300,36550,5780,NA,6700,2560,1985,17150,2935,2380,10450,73300,144500,5310,6360,1075,NA,88300,129000,20350,31812,17700,1015,40250,10950,31550,6950,64700,NA,4053,NA,13001,23131,4365,5720,11000,14000,NA,17900,17500,141367,2380,NA,9920,13168,5910,34150,20400,24000,31600,12900,1490,3510,9700,16200,15450,7535,33050,6538,12550,9270,NA,7351,16400,2065,9340,14150,6760,14900,18800,6860,2550,21850,2683,26200,7125,5780,6210,6900,867,NA,41297,34500,7540,NA,NA,4170,5300,31700,NA,6450,12200,8460,24700,45250,20850,9540,NA,14950,2170,23250,10100,NA,40400,17100,5060,1325,29700,3145,19217,16880,13300,7170,162000,NA,5273,5580,8780,48502,NA,2239,14150,3110,5150,43100,16552,8710,25170,27900,24000,18300,51000,609,7030,4235,16117,4170,6250,6030,550,NA,NA,1955,16800,NA,12600,8800,39000,10150,7890,26900,13400,NA,16500,3145,18553,5090,20400,13200,9260,1870,16968,5800,NA,14200,16200,5970,11500,15000,14650,13300,6970,14450,4881,18100,14550,46200,14500,11800,15950,4195,3890,9660,5390,17300,13000,19750,2525,1655,24150,25200,17535,10450,NA,5970,14150,3090,4890,1330,4050,21062,5820,14335,17350,7160,NA,38400,41200,135700,5760,6350,11700,3060,7360,2715,5710,1415,53700,5810,5750,105500,16800,17200,3350,7860,9600,48650,1495,14200,66300,NA,6400,7960,2240,821,7710,6350,12400,69500,67300,5320,NA,8728,9100,3255,6390,781,4440,3480,18800,9950,7570,NA,15800,5280,9480,7120,11250,375,11300,2715,17850,62578,24000,12300,NA,32484,5800,3785,2930,48250,1684,13500,14500,NA,7000,4040,2605,6130,12950,21050,14850,9190,18300,NA,4200,NA,15200,5590,24600,3010,NA,1645,3315,14350,72900,29000,1910,8690,14850,11600,7800,4790,1485,12300,5460,1010,6730,285500,NA,11000,5240,6830,12050,NA,1740,4745,6070,38950,NA,12400,8885,2420,NA,9920,2745,12600,14400,2365,8740,8495,792,78900,28000,1621,15000,12700,18350,40950,3630,5790,4620,3115,12150,16250,4620,3758,2340,12940,11200,9000,16100,5880,13650,5770,2240,3090,NA,1868,3650,3135,15400,13724,1125,4330,1120,NA,26050,30100,3620,2090,8960,29700,2820,NA,13904,345,15950,32100,4215,16000,NA,37400,8180,15650,17100,7200,11050,7980,1745,4664,38200,1335,9320,7800,6183,19950,46626,3786,3545,44650,916,3130,116000,743,10350,5590,10600,7380,27850,5650,1315,NA,9750,14500,2990,6070,7490,15800,7580,34650,9140,12650,1035,6450,1295,7919,3165,1620,13500,18700,3165,14850,15600,3600,3200,4931,22600,3330,4045,1685,7800,18150,7130,22900,3065,17200,4550,6449,17100,4265,14450,50300,14500,5830,18400,NA,15850,1995,8560,22468,15300,8280,3040,2920,17600,4720,2140,2150,20300,9673,4420,8150,32350,6030,15494,6720,4175,1510,4120,5200,15600,3960,2550,76600,NA,11100,31229,2670,6040,3415,NA,2085,25400,11850,6160,NA,2120,693,3370,55700,2050,11620,22700,9100,9370,1365,4270,7900,1050,6370,9950,31650,3265,4395,13875,5330,8270,1315,7230,45700,2825,4631,NA,7288,1430,6300,6810,18500,8000,2730,9660,4270,13100,NA,3545,14950,5433,NA,34200,6740,NA,2300,1390,4810,8450,2565,12950,4810,7290,3610,7130,3740,1410,4804,14100,5190,208,4335,3830,974,1055,7370,19400,NA,13250,2346,8960,1370,3140,50500,12658,2310,2765,29700,3935,3230,6750,NA,1940,2225,10900,NA,4125,3645,2730,12004,10750,1370,8660,8800,7076,8800,3445,3250,12200,5820,7750,9110,1956,18750,2395,6100,2910,1960,3635,7300,3725,13550,27550,3325,12800,9732,4410,NA,3036,90100,2194,1010,7640,6810,4682,8360,3010,17700,5450,5340,5360,NA,12400,14450,17750,3420,3520,7580,18950,NA,4815,14950,10800,7219,995,17300,2075,3065,3720,15450,12000,4900,3370,6630,6680,2730,3480,7700,6220,2125,3350,33900,2605,6990,8170,2365,NA,4250,1495,6140,2760,2850,135000,2180,3920,222500,11425,1420,16950,2170,4765,NA,4035,22650,6427,4535,3495,1695,8400,1155,7270,3985,1115,1870,25550,2890,3670,12500,3435,12400,7720,4130,7650,12850,2940,22900,2835,3010,8670,NA,7210,NA,2750,6700,1835,6354,79400,2620,10450,4455,42400,17500,2905,3700,13050,11000,11700,11405,10500,2425,25500,6290,10390,7000,725,8120,14350,9360,1935,23300,NA,4340,8450,NA,4698,10450,4900,828,974,2715,18550,1830,4400,14050,1660,1530,22300,4055,13050,3025,1850,2160,1675,3904,1325,14338,25900,2425,3325,33469,10600,9350,5900,36000,13650,14100,1160,4419,14800,11800,8110,NA,8230,12000,522,4895,20800,12750,NA,5360,1385,NA,2610,5820,3040,6710,4305,52500,3485,NA,NA,5930,5830,7337,4545,2305,1265,2405,3060,2610,2335,2595,1739,4465,7950,8650,1745,1900,4290,5600,5970,NA,4260,14800,8580,10000,13300,1861,NA,7790,3670,2315,10400,2575,6760,2815,3815,5770,3260,8540,6360,7960,14500,14000,1975,4165,8320,3230,2991,18000,2690,NA,6060,2430,4400,4690,2925,11350,2220,24800,6210,4800,3335,4995,6540,1420,2110,10300,2715,5420,1755,6316,12300,2656,6570,7300,3861,1290,7480,6490,NA,1275,5760,10900,4100,7150,10450,3522,5190,4860,4185,95600,1975,235,8600,NA,1695,NA,2881,1490,5710,10200,2590,5140,2615,2325,5957,3245,19000,6480,579,5447,3420,76900,3690,1915,14900,4265,3900,13050,8980,6010,4356,1520,3410,4007,1910,6625,10900,NA,4345,4675,NA,2070,287,1370,2740,2480,1925,4110,NA,4560,8560,6320,7625,41635,3410,7390,16050,5680,8760,13300,4625,3996,1595,4015,7280,8960,2535,2427,1205,3255,1780,2360,4530,3525,2015,4450,5080,2930,1790,NA,5130,1865,NA,74900,3070,1760,17700,12775,6100,2825,2295,2800,9470,1735,9280,8370,NA,10200,12000,3290,4595,10300,1250,7630,16400,3590,2876,11850,1415,3915,796,3730,4305,5600,1985,1990,5940,2930,352,3357,3800,1075,5940,1730,12850,1845,6300,3065,4670,4480,5540,1215,4900,4580,6220,4075,2775,NA,8420,7180,6710,18050,18850,1881,2554,2260,2715,3544,5800,3840,2675,5120,8260,1807,4040,5130,18168,2025,4870,6831,NA,1570,3295,961,10550,1710,2475,3895,814,6700,5854,9740,27033,5160,NA,7590,2312,1335,2215,6189,752,12915,2655,5670,2010,3440,4170,1935,2135,1835,1510,9610,2310,7820,4985,6060,10150,6820,4600,4235,3750,9180,16000,4300,8120,742,3790,2370,NA,NA,5930,2310,NA,2315,3115,7051,5090,8730,2960,7580,4245,5140,1875,5370,981,2630,NA,5930,2290,2195,109200,14300,11100,5834,NA,4370,2588,549,2585,2330,2095,550,1405,3305,NA,5990,6260,2790,3756,7996,3595,4445,NA,3555,3545,NA,NA,3915,2265,2820,3140,2953,4250,1370,4420,8270,1990,1879,3340,26450,1690,4385,2930,4005,15400,1385,1595,7690,11400,4025,6480,2880,6890,1596,15900,4250,NA,3760,3645,4515,2860,3450,10800,8220,4060,8090,2080,9286,4565,1005,1655,1944,1125,NA,14100,9580,4110,2101,3960,1320,4935,828,3991,1570,4190,1085,2900,781,5000,6130,NA,4425,NA,4105,3330,6600,2550,9330,3453,1045,2570,1740,2093,NA,4255,1060,2265,2479,3110,NA,7220,3600,NA,5734,9190,2570,7202,5550,8330,6020,9470,6780,23700,NA,4960,4687,5657,4880,14310,5260,1150,1425,3680,4480,570,8720,3530,9780,1541,705,2510,3835,3095,1910,5850,1299,4515,2710,5180,3180,NA,2160,1930,4115,4700,3995,1740,1834,10800,2395,2010,23200,2195,1345,2575,5620,3600,2490,1510,4115,1265,NA,7090,6820,4425,6030,2745,797,3610,5650,1095,NA,8450,9910,9037,4917,3620,5560,3516,1023,889,2531,4100,NA,19250,NA,2510,6680,4555,6450,6730,1033,4445,1015,2505,NA,9050,2300,4820,5056,3960,1735,4835,6970,4815,1000,12450,3500,NA,3910,3955,5460,1785,3560,6130,12000,1500,5466,4660,5980,6604,9860,2795,12300,5430,12302,12743,3120,1620,980,2130,1420,1340,4865,26050,13850,1433,3065,6780,NA,4920,2000,9650,2310,2910,2565,2580,4687,2093,7350,4150,1995,8450,51000,2975,9060,4100,4560,583,5330,4635,5350,5150,7610,8880,3900,5880,21450,9500,2489,3330,5240,649,4155,4050,6600,846,5150,784,2650,2340,7170,1948,2405,3340,6350,2690,30200,5210,8300,5410,4275,512,82919,8330,6880,1645,1530,5910,3350,3445,808,1180,3280,16900,2180,1734,3215,3823,818,2530,27750,17250,22100,1590,11625,2685,10000,6250,2515,6860,5230,1920,5500,3570,1035,2110,10135,2575,671,83600,4655,3915,NA,787,2660,3225,3140,3550,2790,4850,1995,4375,3875,20000,1445,2400,2320,2870,3820,4065,3285,11273,3760,2850,1420,NA,3770,2805,5720,3800,13100,590,4485,2742,2345,6190,2050,2982,1343,3515,899,815,20000,3800,3115,1150,3310,2450,4710,64549,10600,5460,2900,13400,6170,2630,15849,8060,4696,7870 +"2018-04-17",49980,82800,551000,149813,368500,272132,157500,193000,139000,1306000,248500,223500,333000,59000,45450,118000,383000,34550,31450,236500,290500,99100,84300,113500,105000,87794,338500,128000,198500,263000,43650,134000,437500,117000,122000,410500,NA,27150,11950,11250,88300,27100,15700,144666,25750,188000,9010,427500,128000,35150,59800,321500,100300,40550,22500,7350,84200,42750,101500,103500,496247,273000,146500,63100,230850,35950,50100,51100,136500,14350,28800,174500,33700,31200,253500,4420,52500,396000,17950,60500,232500,78300,46100,48500,246000,33700,26300,4060,148989,25600,19050,96900,5080,85830,10292,36950,33850,20800,96000,37950,10400,790000,36050,22650,89500,NA,313000,26650,156600,5680,20150,37150,42950,84900,34050,636000,124500,315621,63800,46050,38650,134500,72790,682442,13500,22500,111000,65600,183890,214000,82504,26450,44719,32700,111600,5400,33953,63400,45900,99800,55400,65200,61600,35950,NA,170000,28600,41650,6110,67300,162000,4575,NA,200500,17650,21581,20500,6270,77600,72100,14100,27000,17950,48000,850000,11000,10000,80400,120843,49600,21273,25100,6010,10500,5250,13072,20100,52600,9420,104500,11650,69200,41100,186500,66000,19900,10875,61800,97000,160169,17050,1240000,NA,14800,8310,104500,NA,41300,28950,NA,19700,73100,8800,2405,176800,84682,72900,211500,157000,15250,31750,126500,23350,18686,NA,106000,40000,23600,330000,NA,25500,6960,90400,108500,23400,7830,8310,94341,32300,46350,9990,7570,49300,21850,NA,1030,5250,14950,25100,31250,24750,41000,25850,23450,278500,16434,79600,NA,41250,45250,12567,42654,NA,67700,23550,58700,44750,12450,21850,37400,3935,124000,39200,32950,6120,7470,32600,31675,45750,12331,47900,NA,27800,8340,25089,77600,61200,76000,54900,117000,135000,29800,13300,42500,38750,25050,6799,8790,3030,22050,1355,11100,2910,22550,8460,4240,56100,54200,80540,42200,75000,30850,65700,NA,5370,17750,99800,31900,40200,79600,NA,10605,11000,46000,45050,18900,33610,1085,61400,24451,32100,11750,12950,45650,65779,14200,34950,64500,19300,NA,8915,24950,77900,25800,2875,17750,5360,NA,97700,9250,48700,41100,39850,79374,6380,26550,19350,20321,55800,9180,14500,NA,58900,608,27350,9737,87067,79200,NA,39700,7760,64097,60900,23757,15600,92600,35050,35504,2045,30700,NA,17650,48050,15350,NA,23950,3848,15250,3020,25500,22800,85700,28250,36150,4270,24650,19100,36000,NA,49900,688000,12100,12850,NA,14150,9395,NA,47550,NA,334500,62300,5576,4685,7540,NA,13893,31450,14050,24252,8020,108500,20475,28650,51700,48400,7340,5770,2580,4635,72400,3590,107000,22800,50600,74700,4885,NA,18050,135500,17100,30100,9220,9890,15900,61300,17150,84400,1870,33251,2955,4965,36050,2835,26228,24179,67550,35238,4205,176100,6080,17800,19600,NA,16800,1910,22950,4525,6770,10100,NA,7640,NA,10500,20570,19550,31600,4700,21800,NA,4600,45300,33567,10350,24550,8980,18750,670000,NA,39450,49400,72800,9190,12400,2865,11200,9630,18750,18050,10900,14025,1088,34400,9510,55800,37550,34350,4782,16200,59700,15357,NA,6990,39900,50200,33400,14150,11500,10800,4910,132500,7080,35700,3015,25500,NA,30150,2620,29500,NA,13600,38000,31100,46350,7780,NA,12150,5640,61800,21350,29650,NA,57300,236500,20200,13750,33350,35750,67700,8520,NA,16600,10400,20650,20700,10700,13650,25050,6345,NA,59800,48600,NA,2460,NA,165000,98500,8970,4640,9722,15400,118000,13700,13800,6860,9670,3755,27550,12900,11450,2295,25800,14000,NA,14200,13950,20300,17100,16950,7730,7600,26100,3440,7140,11973,4530,4715,3160,2860,7050,18775,7500,75345,33050,35300,7510,NA,6690,2750,2010,16900,2900,2385,10500,73300,149000,5220,6380,1070,NA,87300,129000,26450,31862,18100,1030,40350,11350,30700,6900,63900,NA,3985,NA,13226,24068,4280,5750,11200,15000,NA,18150,17550,139199,2430,NA,9900,13128,5930,34500,20550,23650,31600,12550,1485,3535,9730,16000,13750,7496,33350,6558,12850,9250,NA,7579,16100,2110,9370,14100,7150,15000,19350,6980,2645,22750,2722,25200,6874,5830,6200,6830,873,NA,40875,34550,7850,NA,NA,4325,5250,30750,NA,6460,11400,8360,24700,45000,20250,9530,NA,15000,2175,23350,9870,NA,42100,17100,5060,1325,29550,3165,19117,16880,13250,7170,160000,NA,5263,5680,8830,48406,NA,2222,13750,3100,5200,43250,16871,8383,24598,28600,23850,18200,51200,622,7010,4250,16238,4200,6350,6080,553,NA,NA,1990,16850,NA,12700,9070,38100,10350,7940,27600,12950,NA,16250,3145,18271,5200,20200,13100,9850,1855,16638,5720,NA,14300,16600,5940,11400,15450,15800,13100,6950,14350,4896,17900,14100,46100,14350,11900,16000,4200,3940,10400,5420,17300,13850,19650,2570,1635,24150,25200,17686,10750,NA,6070,14300,3135,4875,1305,4035,20723,5970,14482,17200,7100,NA,38600,41550,132400,5810,6500,11400,3245,7300,2725,5670,1390,53500,5690,5740,105500,17050,17300,3310,7860,9590,48650,1525,14650,66300,NA,6120,7830,2245,827,7960,6660,13050,68250,68600,5310,NA,8687,9160,3675,6420,770,4405,3475,18700,9940,7590,NA,15850,5250,9550,7440,10900,382,11300,2750,17950,64283,24400,12350,NA,32438,5830,3805,2825,50100,1726,13450,15000,NA,6950,3980,2640,6340,12850,21500,14700,9250,18050,NA,4200,NA,15000,5560,24700,3015,NA,1650,3550,14350,72900,29000,1955,8690,15300,11900,7767,4725,1515,12300,5600,1010,6740,284000,NA,10900,5370,7140,12050,NA,1750,4735,6090,39150,NA,12950,8794,2460,NA,10300,2760,12850,14450,2305,8750,8447,794,79000,29550,1537,15000,13250,18000,40150,3615,5780,4720,3530,12200,16250,4475,3800,2325,12822,11050,9170,16200,5870,13450,5600,2260,3090,NA,1993,3580,3140,15450,13821,1155,4350,1115,NA,26100,30950,3695,2075,9110,29800,2920,NA,13634,346,15700,32150,4200,16575,NA,37300,8260,15650,16800,7150,11100,7920,1775,4795,38200,1322,9170,7800,6385,19600,45813,3814,3670,44500,916,3140,117000,744,10500,5770,10650,7420,24200,5890,1315,NA,9620,14600,2990,6060,7480,15800,7500,36350,9140,12450,1050,6530,1340,7581,3125,1570,13150,18500,3175,14950,15600,3455,3165,4931,22600,3325,4200,1660,7840,18100,7580,23000,2815,17450,4555,6499,17600,4300,14350,55200,14400,5860,18050,NA,16750,2015,9390,22723,15750,8520,3075,3000,18900,5010,2190,2280,20450,9722,4415,8220,32350,6100,14406,6600,4115,1495,4120,5160,15450,3950,2510,77100,NA,11200,31269,2640,6150,3415,NA,2055,26800,11750,6240,NA,2126,714,3435,56800,2055,11660,22700,9230,9400,1410,4385,7930,1065,6300,10300,31700,3410,4330,13875,5420,8260,1345,7240,45700,2875,4604,NA,7229,1440,6290,6850,21000,8050,2740,9670,4330,13100,NA,3565,15200,5480,NA,34200,6950,NA,2305,1440,4815,8580,2620,12950,4835,7290,3620,7170,3775,1485,4844,14250,5190,209,4405,3855,1000,1060,7450,19400,NA,12650,2352,8790,1358,3110,50400,13047,2310,2775,29900,3945,3235,6590,NA,1940,2210,11300,NA,4180,3610,2755,11922,10950,1430,8650,9060,7066,8190,3440,3680,12250,5900,7810,9570,1959,18650,2390,6020,3045,1965,3580,7270,3710,13550,27400,3600,12850,9673,4475,NA,3059,90000,2205,1014,7630,7180,4717,8500,3045,18750,5650,5340,5350,NA,12100,12800,17500,3920,3615,7650,18450,NA,4845,15100,10950,7292,1290,18250,2115,3085,3650,15700,12000,4870,3420,6730,6650,2730,3495,7920,6250,2165,3355,33700,2545,7230,8190,2370,NA,4410,1500,6270,2875,2820,134000,2190,3820,226000,11606,1350,16700,2260,4725,NA,4045,22950,6538,4575,3495,1690,8170,1175,7300,3990,1100,1880,26450,2825,3590,12450,3390,12350,7950,4155,7770,12750,2825,22600,2825,3010,8880,NA,7210,NA,2760,6620,1840,6463,79700,2620,9040,4530,42850,18750,2905,3790,12550,11100,11600,10756,10650,2425,24500,6280,10438,7100,717,8160,14300,9360,1980,23900,NA,4325,8675,NA,4577,10950,5100,868,1095,2750,19250,1900,4395,13900,1685,1540,22550,4080,13500,3035,1860,2215,1675,3904,1325,13937,26150,2445,3185,34099,10450,9540,5910,37000,13500,13700,1160,4419,14850,12300,8090,NA,8240,12250,530,5080,20600,13050,NA,5350,1380,NA,2620,6050,3075,6410,4330,51900,3545,NA,NA,6060,5840,7375,4545,2270,1280,2425,3290,2655,2345,2200,1819,4440,7950,8450,1810,1920,4290,5570,5860,NA,4340,15000,8580,9970,13300,1886,NA,8280,3700,2300,10000,2590,6860,2795,3730,5770,3215,8800,6150,8100,14600,14050,1960,4105,8300,3215,2921,18150,2645,NA,6060,2460,4480,4640,2905,11600,2290,24850,6360,4765,3300,4830,6500,1438,2105,10050,2670,5460,1775,6368,12050,2568,6640,7270,3740,1255,7640,6760,NA,1655,5750,11650,4100,7170,10700,3600,5290,4975,4190,95400,1980,236,8750,NA,1760,NA,2986,1485,5740,10450,2655,5110,2500,2676,5977,3225,18600,6450,595,5389,3530,76700,3675,1910,14650,4250,3910,12900,8990,5950,4333,1645,3360,5209,1900,8606,11100,NA,4365,4715,NA,2075,290,1585,2800,2490,1745,4125,NA,4565,8470,7180,7600,41558,3420,7840,17100,5650,8760,13300,4675,3996,1580,4145,7360,8710,2540,2427,1225,3240,1780,2435,4325,3515,2020,4390,4970,2860,1785,NA,5120,1935,NA,73100,3095,1800,17700,12876,6120,2790,2235,2800,9390,1735,9340,8200,NA,10050,12500,3340,4900,10550,1415,7590,16100,3590,2931,11800,1410,4187,793,3790,4330,5630,1995,2021,5930,2980,360,3414,3780,1105,5950,1690,12850,1905,6700,3210,4680,4455,5690,1445,4805,4595,6330,4055,2845,NA,8510,7110,6580,17700,18300,1859,2609,2500,2730,3549,5850,4990,2595,6000,7960,1821,4200,5250,18499,2020,4845,6831,NA,1575,3295,1120,10700,1770,2510,3990,801,6690,5712,9600,27013,5130,NA,7530,2312,1290,2230,6198,779,12894,2720,5690,2010,3413,4105,1930,2135,1955,1500,9350,2310,7800,5041,6160,10600,6970,4735,4185,4000,9600,15650,4371,7910,748,3750,2420,NA,NA,5910,2375,NA,2300,3100,7398,5090,8720,2915,7100,4220,5060,1940,5400,1010,2950,NA,6030,2290,2290,109200,14300,11150,6006,NA,4540,2611,549,2460,2335,2110,581,1415,3305,NA,5970,6330,2785,3984,8440,3557,4395,NA,3580,3600,NA,NA,4125,2265,2860,3125,2964,4245,1370,4425,8270,1990,1879,3360,26350,1735,4375,2945,3945,16550,1385,1615,7390,11200,4130,6760,2945,6920,1629,15300,4250,NA,3705,3620,4640,2930,3455,10800,8370,4060,8220,2068,9423,4575,1030,1745,1956,1125,NA,14750,9480,4125,2091,4170,1330,4800,867,4064,1605,4265,1100,2945,822,5040,6200,NA,4430,NA,4230,3375,6550,2550,9350,3480,1060,2575,1770,2093,NA,4300,1155,2290,2514,3185,NA,7270,3610,NA,5605,9220,2560,7202,5620,8290,5900,10000,6800,23800,NA,4950,4687,5609,4540,14160,5300,1175,1430,3680,4600,610,8750,3545,9820,1532,720,2690,3910,3095,1920,6000,1318,4670,2710,5420,3195,NA,2160,2000,4145,4735,4010,1805,1810,12000,2500,2065,23850,2230,1355,2630,5610,3647,2490,1480,4130,1270,NA,7260,6780,4420,6010,2925,795,3610,5700,1100,NA,8550,9900,8987,4889,3600,5620,3403,992,888,2570,4065,NA,19650,NA,2650,6890,4595,6460,6760,1049,4610,1030,2482,NA,9300,2300,4735,5073,4040,1730,4810,7030,4835,1005,12450,3695,NA,4000,3810,5500,1805,3575,6130,12000,1500,5630,4775,5850,6939,9730,2715,12400,5330,12302,13158,3130,1735,979,2140,1500,1350,4730,25500,14300,1505,3120,7460,NA,4985,2010,9720,2255,2940,2595,2550,4769,2096,7330,4155,1995,8510,52900,3015,9120,4170,4615,609,5320,4745,5290,5040,7820,8450,3925,5940,21500,9500,2529,3315,5390,649,4225,4105,6080,846,5220,782,2720,2290,7190,1962,2470,3361,6460,2625,32450,5200,8300,5680,4315,512,82147,8480,6950,1635,1520,6130,3350,3440,802,1183,3265,17800,2170,1786,3215,3912,846,2575,27800,17250,23800,1570,11675,2705,10000,6040,2530,7040,5230,1905,5590,3600,1040,2085,10095,2600,872,84600,4720,4477,NA,794,2610,3220,3168,3550,2680,4930,2055,4440,3790,20050,1465,2588,2300,2820,3850,4120,3285,11799,3740,2925,1405,NA,3775,2830,5720,3800,11850,596,4290,2890,2360,6340,2085,2946,1374,3528,891,818,19800,3995,3275,1135,3845,2475,4610,66022,10600,5410,2865,13850,6170,2630,15675,7720,4681,7870 +"2018-04-18",51360,84600,539000,150614,376000,266972,158500,192000,140500,1300000,248500,222000,349500,58900,46100,119500,384500,34700,31700,237000,293000,100500,84700,113000,104000,85456,345500,128000,199000,265500,44150,134500,431500,116500,122000,413000,NA,27150,12100,11450,88000,27800,15800,146662,26050,180000,9350,425000,129000,35100,61400,322500,95900,44250,23100,7340,84800,38850,100500,102500,484685,274000,149500,63500,218025,36600,51800,50900,135000,14750,29750,177500,35300,31300,259500,4730,55900,407500,18050,60900,234500,81700,46800,49000,252500,34400,26850,4150,151346,25800,18850,96600,5170,83708,10365,36150,35300,21100,95700,38200,10400,779000,36400,22750,90800,NA,315500,26800,154900,5990,20700,36050,42950,89400,34000,624100,122000,326156,63600,45500,40100,129500,72790,705160,13800,23150,113500,65700,183419,209500,79741,26650,44468,32700,107700,5440,33561,63900,46000,99500,55600,64600,58200,34250,NA,175500,28650,38750,6160,71600,162000,4815,NA,196500,18200,20734,19700,6290,76700,72000,14250,26600,17950,48300,847000,11250,10100,82900,117209,47500,19193,24600,6030,10450,5290,13849,20150,52800,9100,105000,11700,70000,39150,190000,67600,19450,10525,61000,94100,160570,15850,1244000,NA,14600,8310,103800,NA,42200,29600,NA,19600,72000,9140,2390,179400,85469,72700,219500,155500,14850,32000,121000,23250,18188,NA,103500,36000,23850,331500,NA,25700,6520,89800,116500,23950,7800,8280,92868,31750,46250,9900,7490,47000,22250,NA,936,5360,15100,24950,33400,25000,40600,23000,23750,280500,16195,78000,NA,41050,45000,12333,41843,NA,69900,23550,61000,43250,12300,20100,37350,3600,127000,39150,32400,5960,7860,33150,32121,45600,12551,47750,NA,28150,8700,25549,75900,61200,75500,54900,117500,130000,29300,13550,41350,38750,24150,6637,8690,3105,22050,1365,10700,2920,23900,8770,4510,55600,56900,77210,42500,75600,30450,61800,NA,5370,18232,93600,31750,39200,78400,NA,10605,10850,46400,43450,18400,32655,1090,59500,23429,32200,10850,12800,44900,65577,16300,34250,61300,19100,NA,8915,20500,79200,25400,2875,18050,5270,NA,97100,9280,47150,40800,38050,77993,6390,26600,18500,19448,54800,9550,14300,NA,57500,611,28150,9737,89576,80100,NA,39350,7770,63718,60500,22930,15050,92600,35650,36287,2245,32000,NA,17650,53000,15350,NA,23250,3757,14350,3140,25800,22450,85500,27600,36000,4200,25200,19200,34200,NA,49800,709000,12150,13350,NA,16300,9157,NA,47750,NA,335500,62900,5730,4720,8010,NA,13893,31400,14300,24075,7800,110000,20125,28750,53100,48100,7250,5760,2570,4565,69800,3970,107500,21600,50700,73500,4650,NA,17600,139900,17000,29500,9360,9770,16100,61200,16950,84200,1960,33511,2845,4970,35100,3070,24816,23600,66913,34798,4160,138700,6230,17050,19600,NA,16600,1895,22400,4515,7300,10100,NA,7540,NA,10400,20240,19100,31350,4580,21550,NA,4560,45750,33898,10550,24600,8680,18950,671000,NA,39250,46500,72900,9230,12400,2890,10700,9690,18800,17800,10900,14025,1106,33650,9900,56200,37950,36150,4806,16600,59900,15402,NA,7000,38850,50700,32650,14250,13750,11500,4935,133000,7340,36000,3040,24550,NA,29050,2615,28700,NA,14200,37400,31100,44950,8150,NA,12300,5570,60500,21450,28350,NA,59000,237000,19950,14400,33650,35850,64600,8480,NA,16100,10600,20500,21050,10550,13850,24600,6545,NA,59600,48900,NA,2360,NA,165000,111000,8880,4625,9926,15700,117000,13550,13850,6910,10000,3715,27700,12950,11650,2285,25900,14050,NA,14150,14100,20100,17050,15500,7982,7750,26100,3395,7200,11973,4516,4700,3160,2770,7070,18675,7550,80054,32100,34100,7410,NA,6600,2730,2010,17100,3020,2335,10450,71900,151000,5140,6300,1100,NA,86000,136000,23050,32114,17700,1025,40700,11300,30650,7230,64900,NA,3980,NA,13101,23740,4320,6300,10950,16364,NA,17200,20000,151356,2425,NA,10100,13148,5940,33400,20550,23700,32650,12350,1520,3695,9760,16250,13350,7535,31800,6490,12550,9290,NA,7351,15800,2145,9330,14100,7200,15050,19500,7020,2600,22550,2726,26600,6918,5770,6020,6670,879,NA,40547,35800,7650,NA,NA,4380,5260,29400,NA,6680,11250,8480,24450,44500,19400,9760,NA,15100,2140,22900,9700,NA,40300,17050,4965,1345,29150,3190,19383,16978,13150,7170,160000,NA,5273,5440,8670,48502,NA,2228,13850,3235,5340,43700,17008,8257,24312,29750,23800,18450,51400,614,7120,4200,16846,4315,6380,6020,564,NA,NA,1975,17250,NA,12550,8700,37700,10200,8250,26500,14000,NA,16300,3145,18271,5210,20300,13600,9540,2155,17488,5640,NA,14100,16350,6000,11950,15700,15450,13100,7070,14750,4847,17600,13200,48200,14800,11800,16400,4200,4050,10050,5490,18150,13950,19550,2530,1625,24150,26950,17610,11250,NA,6070,13950,3220,4845,1370,4135,21231,5930,14335,17400,7310,NA,38400,41900,143500,5880,6520,11700,3055,7090,3055,6110,1400,53600,6020,5710,104500,16300,17100,3440,7910,9290,49300,1525,14400,66400,NA,5850,7790,2295,841,8050,6560,12750,65550,70000,5310,NA,8728,9330,3480,6350,776,4640,3495,18850,10100,7760,NA,15350,5350,9170,7480,10600,433,11100,2780,18300,65306,24200,12350,NA,29556,5830,3765,3090,49500,1738,13150,14700,NA,6940,3945,2565,6360,13300,20750,14900,9300,18000,NA,4200,NA,14800,5500,23800,3000,NA,1635,3390,14400,72800,29000,1890,8860,15550,11200,8100,4585,1510,13050,5680,1010,6360,283000,NA,10700,5340,7150,12050,NA,1673,4845,6100,39200,NA,13650,8631,2500,NA,10350,2790,13250,14450,2350,9060,8466,793,79200,30250,1485,15000,13600,17900,44300,3670,5750,4640,3330,12200,16250,4475,3763,2365,13091,11150,9470,16050,5920,13500,6060,2280,3110,NA,1993,3620,3080,15600,14016,1190,4325,1195,NA,25200,30250,3685,2345,9000,29800,2900,NA,13337,360,15100,32050,4170,16100,NA,37700,8280,16100,16650,7075,11500,7900,1790,4768,38400,1408,9160,7970,6539,19400,43135,4037,3490,44350,931,3130,120000,750,11500,7500,10700,7790,25250,5730,1315,NA,9220,15000,2990,5900,7490,15750,7640,35750,8970,12500,1065,6570,1370,7478,3095,1520,13050,18550,3365,15100,15600,3430,3150,5060,21700,3335,4125,1675,7920,18350,7290,22000,2595,17750,4675,6529,16700,4435,14400,57300,14750,5810,17050,NA,16400,1945,9120,22468,15900,8450,3040,2945,18650,4985,2175,2315,20600,9722,4395,8250,34600,6190,18715,6380,4080,1510,4180,5540,14950,4090,3000,76000,NA,11200,31389,2645,6160,3445,NA,2035,27900,11850,6260,NA,2131,705,3390,55800,2040,11758,17600,9440,9360,1380,4305,7930,1100,6240,10300,31850,3305,4410,13693,5410,8210,1340,7240,46100,2810,4622,NA,6973,1410,6220,6850,20250,8100,2740,10050,4330,12900,NA,3515,14700,5267,NA,33600,6930,NA,2340,1430,4750,8440,2620,12950,4830,8520,3595,7380,3870,1470,4924,13550,5280,207,4760,3850,994,1070,7390,19450,NA,12350,2358,9040,1406,3040,50400,13047,2320,2780,28750,3945,3215,6620,NA,1950,2385,11450,NA,4200,3700,2700,11428,11000,1435,8690,8810,7047,7900,3560,3630,11950,5760,7750,9720,1946,18750,2450,5970,3135,1920,3505,7200,3910,14050,27200,3945,12550,9909,4535,NA,3021,90000,2205,1028,7680,7110,4998,8300,2975,18750,5520,5420,5430,NA,11650,12950,17250,3780,3700,7830,20050,NA,4910,15100,11000,6930,1490,19000,2135,3170,3710,16250,12200,4860,3515,6900,6670,2730,3485,7790,6200,2165,2975,32000,2510,7500,7700,2375,NA,4540,1510,6240,2800,2810,134000,2240,3825,225000,10881,1335,17700,2935,4850,NA,4045,22750,6515,4610,3525,1690,8630,1190,7530,3920,1100,1900,26850,2790,3810,12150,3345,12450,8010,4080,7560,12400,2635,22800,2835,3045,9260,NA,7210,NA,2765,6550,1850,6453,80900,2520,9510,4500,42500,17550,2870,3705,12150,10775,12000,10438,10550,2422,23500,6290,10104,7010,716,7970,14350,9510,1970,24000,NA,4010,8525,NA,4435,10550,5020,910,1040,2705,18900,1955,4575,13650,1705,1580,23500,3930,13500,2960,1955,2215,1725,3850,1310,13670,26150,2652,3125,34064,10400,9550,6100,37000,13450,13750,1160,5565,14500,11950,8080,NA,8480,11500,564,5290,20000,12950,NA,5280,1480,NA,2665,6070,3075,6550,4355,51700,3545,NA,NA,6060,5740,7337,4550,2285,1305,2450,3180,2645,2365,2050,2006,4420,7550,8640,1790,2000,4290,5640,6040,NA,4275,15100,8520,10000,13350,1890,NA,8120,3755,2215,9620,2610,7060,2835,3730,5680,3490,8900,6110,8050,16000,13700,2075,4030,8640,3230,3152,17500,2540,NA,6070,2345,4370,4540,2860,11950,2225,24750,6290,4780,3320,4400,6630,1442,2075,10250,2715,5420,1840,6438,11700,3336,6610,7290,3400,1255,7400,7060,NA,1655,5700,11400,4225,7200,10550,3548,5350,4875,4180,95400,2080,245,8780,NA,1820,NA,2822,1450,6040,10650,2580,5160,2450,2586,5950,3225,18700,6500,630,5301,3635,76800,3770,1970,14250,4200,3910,12450,9000,5970,4491,1645,3530,6168,1860,8573,11400,NA,4330,4720,NA,2095,301,1640,2710,2700,1800,4220,NA,4640,8640,6600,7700,41015,3630,6950,17400,5550,8760,13300,4715,4075,1530,4165,7100,8290,2660,2771,1145,3180,1790,2350,4015,3580,2205,4420,4970,2890,1810,NA,5170,1925,NA,73500,2990,1770,17850,12943,6110,2835,2230,2800,9270,1775,9480,8370,NA,9720,12500,3360,4800,10350,1330,7460,15900,3590,3047,11850,1420,4110,800,3735,4305,5600,1985,2257,5920,2995,374,3371,3785,1110,5890,1770,13300,1895,6540,3100,4700,4585,5770,1300,5090,4645,6160,4200,2815,NA,8610,7230,6370,18650,17700,1849,2641,2675,2670,3509,5940,4785,2525,6050,8200,1884,4180,5150,17505,2035,4670,6906,NA,1575,3360,1090,10400,1680,2445,3940,829,6750,6155,9740,27823,5260,NA,7430,2312,1255,2245,6162,758,12915,2850,5710,2060,3421,4215,1890,2080,1905,1565,9340,2310,7620,5009,5940,10150,6940,4740,4345,4060,9070,15250,4943,8330,806,3720,2535,NA,NA,6150,2395,NA,2330,3140,7462,5100,8760,2970,7930,4440,5090,1955,5370,1025,3120,NA,6000,2270,2280,109200,14200,11050,5977,NA,4510,2530,548,2340,2375,2115,597,1425,3270,NA,5960,6300,2780,4156,8380,3576,4570,NA,3610,3610,NA,NA,4180,2275,2835,3085,3007,4230,1370,4610,8220,2030,1884,3445,24550,1715,4340,2955,4050,16250,1385,1620,7650,11050,4155,6490,3030,6870,1582,16100,4275,NA,3675,4070,4665,2930,3460,10750,8240,4065,8400,2007,10416,4590,1060,1740,1940,1155,NA,14550,9300,4090,2091,4250,1360,4755,875,3925,1580,4220,1100,3020,840,5020,6140,NA,4390,NA,4170,3315,6670,2465,9000,3503,1070,2605,1755,2099,NA,4300,1125,2370,2519,3180,NA,7290,3650,NA,5706,9280,2530,7150,5570,7650,5770,10000,6800,23800,NA,4880,4751,5392,4540,13535,4820,1180,1420,3740,4565,592,8850,3465,9890,1523,720,2620,3900,3095,1970,5900,1303,5140,2715,5780,3520,NA,2160,2005,4150,4920,4030,1770,1820,11850,2585,2091,24350,2190,1390,2675,5580,3747,2490,1380,4170,1275,NA,7200,6750,4520,5980,2845,816,3675,5700,1100,NA,8490,9970,8870,5168,3620,5700,3403,992,850,2630,4300,NA,19150,NA,2555,6850,4540,6420,7070,1025,4690,1015,2482,NA,9000,2300,4875,4897,3935,1765,5180,7040,4810,1005,12550,3695,NA,3760,3650,5520,1815,3675,6200,12300,1520,5670,4875,6190,6771,11000,2765,11700,5060,12396,12771,3210,2255,977,2155,1525,1365,4950,27400,16500,1515,3090,7820,NA,5120,2015,10400,2215,2815,2600,2515,4778,2103,7090,4245,1975,8410,52200,3045,8980,4170,4650,603,5280,4785,5280,5050,8200,8400,3830,5940,21400,9470,2517,3370,5450,661,4230,4055,6000,849,5210,799,2620,2275,7250,1965,2560,3361,6410,2415,38000,6760,8410,5500,4345,522,82340,8550,6990,1630,1470,6090,3370,3420,808,1178,3310,17700,2180,1780,3215,3805,902,2640,28600,16500,23600,1675,11875,2755,8510,6030,2550,7110,5260,1990,5560,3615,1035,2150,10035,2710,804,91000,4810,4226,NA,809,2705,3175,3174,3550,2700,4885,2200,4400,3650,20000,1475,2713,2290,2760,3880,4235,3310,12626,3740,2910,1400,NA,3875,2945,5810,3800,11000,615,4180,2839,2385,6500,2185,2899,1374,3544,886,885,19650,3895,3435,1090,3705,2405,4585,66022,10600,5580,2980,13050,6170,2650,14937,7600,5552,7870 +"2018-04-19",52780,87900,507000,147810,376000,250081,158000,189500,139000,1276000,243000,222000,355000,60000,46050,116500,378000,34700,31200,230500,293000,100500,85000,110500,106000,80500,341000,124000,198000,267000,45000,129500,429000,116000,120500,401500,NA,26850,12000,11300,86000,27600,15750,142671,25400,175500,9430,417000,121500,35000,61400,320500,92600,49650,22550,7500,84300,38100,96700,102000,472640,268000,150500,63700,220774,36200,54300,48700,136500,14850,29150,171500,34650,32050,256500,5140,57600,389000,18700,59900,234600,82700,45800,50800,249000,33400,26900,4085,150403,25000,18750,94200,5330,80719,10631,36050,36900,20900,96800,37600,10400,775000,35950,23650,90300,NA,312000,27050,152600,6320,20600,36950,44750,104000,34050,604000,119000,328351,63000,48450,40100,124500,74270,653196,13450,23400,117000,64000,175328,209000,77741,26100,45020,32750,101400,5470,32736,65500,45900,104300,56200,65700,58200,32000,NA,172900,28300,36500,6050,74200,164000,4955,NA,186000,18200,19961,19350,6090,76600,71600,14250,26400,17800,48450,848000,11150,11050,82200,114029,46200,16735,24500,6100,10500,5250,14151,20200,52700,8780,105000,11650,69900,39150,189000,66200,19450,10900,59400,92900,160771,15950,1276000,NA,14700,8290,100800,NA,42300,30450,NA,21000,71300,9310,2465,180500,87833,73800,219500,153000,15150,32300,118000,23500,19591,NA,102500,36500,22950,334000,NA,26200,6750,93000,121500,22000,8010,8310,92671,33700,45600,9780,7470,47750,22100,NA,916,5320,15450,24550,33400,24900,38250,24100,24550,273000,15574,77700,NA,41050,44450,12033,40650,NA,70800,19650,60300,42150,12150,20100,39600,3590,129500,40400,33200,5930,8260,33400,32753,43250,12631,46400,NA,28150,8760,24409,74100,61300,74000,54900,113500,128000,28350,13500,40950,38950,23600,6332,8550,3065,22600,1495,10700,2995,24350,8580,4530,57400,58200,76830,43600,76100,30300,56800,NA,5350,18117,91100,31300,39000,77300,NA,10575,10950,46050,41900,18300,29695,1100,58900,22067,32000,10300,12450,43350,62251,21150,33700,58300,19400,NA,8876,21100,78000,25700,3096,18000,5300,NA,102000,9620,45400,40700,37200,82825,6170,27500,18500,19614,51600,10200,14400,NA,59500,607,28950,10005,94092,82300,NA,42500,7850,65042,60200,23106,14200,90600,35750,36622,2245,30600,NA,18000,54900,16200,NA,22800,3609,14100,3140,25900,22050,85100,27250,36150,4285,25550,19650,34750,NA,49500,705000,12200,14200,NA,18900,8813,NA,49450,NA,334500,62500,5738,4870,8200,NA,13893,31450,14200,25177,7800,109000,20650,28700,52600,45850,7300,5920,2625,4430,65500,4780,108000,19950,50300,73100,4620,NA,17550,148900,16900,30000,9370,9610,15700,60400,16500,84100,2000,36714,2695,5100,33050,3395,23405,23600,67913,35238,4105,127100,5960,14800,19650,NA,17050,2005,22100,4490,7300,10350,NA,7700,NA,10500,19768,18650,33250,4400,20800,NA,4580,45150,35221,10200,24300,8260,19150,672000,NA,41600,46900,73500,9080,12550,2875,10600,9570,18950,18200,10950,14025,1106,33500,9900,55500,38000,37000,4915,16750,59200,15445,NA,7040,38800,53900,31500,14550,12200,11800,5090,133500,7360,35450,3030,23500,NA,28100,2645,29150,NA,14200,36950,30700,45150,8140,NA,12700,5580,59200,21300,28250,NA,58900,237500,19300,15400,32900,38000,59800,8570,NA,15800,10500,19900,21000,10900,13850,24100,5925,NA,59000,49000,NA,2255,NA,166500,125000,8740,4710,10012,15700,115500,13550,13500,6920,9690,3630,27300,13200,12100,2250,26200,13750,NA,14100,14100,20200,16700,15550,7797,8330,21450,3470,7340,11835,4480,4700,3120,2740,7000,18500,7490,92612,30900,35100,7190,NA,6480,2795,1990,17000,3060,2350,11300,72200,146500,5040,6200,1170,NA,83800,140000,21200,31913,18500,1050,41200,11500,29850,7490,66300,NA,3774,NA,12500,23272,4390,6550,11000,15818,NA,17100,22000,149660,2365,NA,10700,13549,5870,33700,20700,23900,33250,12150,1385,3690,9830,16600,11750,7467,30600,6690,12550,9300,NA,7148,15300,2200,9350,14050,6960,14850,19500,7110,2555,22850,2722,26250,6614,5820,6050,6660,889,NA,39938,35200,8150,NA,NA,4355,5310,26200,NA,6640,10600,8440,23750,43900,19500,10850,NA,15100,2080,23650,10100,NA,38750,17000,5010,1310,29000,3320,18983,16733,13150,7170,156500,NA,5225,5380,8430,48406,NA,2217,12100,3170,5380,43900,16780,8962,23168,28600,24200,18600,51000,618,7800,4240,18627,4365,6460,6090,562,NA,NA,1920,18000,NA,12450,8910,35300,10100,8350,27850,18200,NA,16200,3180,18553,5300,22450,14050,9540,2600,16070,5960,NA,14050,15650,6140,12350,15800,15450,13150,7020,16100,4847,17600,12400,47700,14750,11750,16850,4120,4255,10000,5720,17850,13650,20050,2550,1625,24150,23700,17132,11300,NA,6020,12650,3375,4795,1335,4140,21401,5610,14138,17400,7290,NA,38000,42650,144000,5840,6490,11850,2870,6660,2895,7510,1425,50300,6260,5680,104500,15800,18600,3520,8370,9390,50000,1490,14450,65100,NA,5250,7890,2335,841,7920,6260,12500,58450,70300,5150,NA,8687,9520,3405,6500,780,4850,3515,19050,10050,7750,NA,15200,5310,8890,7500,10150,562,10950,2770,18450,68545,23650,12350,NA,28503,5850,3735,3200,51500,2028,13550,15050,NA,7210,3865,2565,6320,13600,20450,15150,9930,17350,NA,4200,NA,14750,5450,22700,3020,NA,1615,3430,14400,72600,29000,2010,8820,15400,10750,7867,4640,1565,13150,5960,1010,6170,281500,NA,10800,5450,6950,12050,NA,1598,4850,6080,39050,NA,13250,8612,2650,NA,11200,2800,13200,14000,2295,8900,8437,818,79300,30800,1500,15000,13300,17150,44950,3735,5700,5110,3470,12200,15800,4630,3749,2395,12687,11700,9140,15800,6150,12900,7230,2285,3170,NA,1955,3750,3000,15650,13919,1205,4125,1165,NA,25650,30050,3670,2370,8890,29850,2730,NA,13702,358,14100,32500,4350,15575,NA,37250,8430,16200,17750,6975,12150,7850,1820,4873,38300,1789,8470,7980,6481,18750,34814,4107,3395,43100,931,3140,120000,741,11975,6940,10700,8330,22400,5600,1315,NA,8760,15600,2990,6000,7460,15700,8290,37000,9000,11800,1040,6580,1395,7140,3225,1450,13050,18300,3495,15200,15350,3110,3145,5352,20600,3440,3920,1680,7910,18550,6990,19900,2500,17550,4670,6529,15600,4410,14200,59300,14800,5890,16650,NA,16550,1970,8520,22723,15000,8530,2980,2905,17950,4995,2275,2330,20050,9499,4405,8250,37150,6250,14972,6250,3990,1520,4195,6450,14900,4095,3420,77600,NA,11200,31710,2620,7890,3480,NA,2020,25950,12850,6270,NA,2120,708,3550,56300,2040,13240,15500,9750,9230,1370,4320,7920,1130,6080,10250,31000,3240,5730,13601,5330,8080,1345,7200,45150,2750,4551,NA,6384,1385,6240,6800,18850,8020,2850,9950,4315,13050,NA,3515,14850,5207,NA,35150,6910,NA,2475,1450,4715,8370,2615,12950,4705,8270,3515,7400,3870,1440,4944,13550,5420,210,4400,3900,1005,1090,7390,20050,NA,11900,2352,8480,1714,3100,50400,12658,2275,2775,25600,4020,3230,6490,NA,1930,2350,11550,NA,4300,3700,2730,10935,10850,1425,8680,8610,7057,7630,3585,3545,10850,5670,7770,10000,1917,18700,2475,5850,3290,1860,3505,6680,3985,14100,27200,3910,12300,9860,4695,NA,3021,90200,2188,1028,7680,6900,6494,8280,2840,19800,5360,5340,5540,NA,11200,12500,17300,3555,3815,8020,26050,NA,4900,15100,11850,7050,1715,18900,2240,3155,3660,16550,12250,4840,3470,8970,6690,2730,3425,7650,6200,2170,3130,29050,2720,9750,7240,2355,NA,4310,1605,6200,2760,2800,137000,2910,3860,224500,10337,1370,18450,3710,5050,NA,4090,22600,6507,4590,3530,1710,8950,1205,7610,3635,1090,1935,27100,2800,4790,12400,3265,12900,7930,4195,7710,12200,2385,23100,2825,3020,9390,NA,7210,NA,2840,6420,1845,6434,80500,2445,9140,4455,43350,15700,2830,3655,12200,11400,12050,10858,10550,2517,22500,6370,9866,7170,720,8050,13650,9370,2010,25000,NA,3840,8200,NA,4348,10550,4860,902,1005,2640,18450,1965,4450,13150,1710,1640,23900,3850,13650,2960,1955,2210,1820,3904,1290,12913,26650,3081,2640,36027,11650,9240,6160,37500,13250,13550,1160,7231,13800,11450,7380,NA,8390,11850,555,4940,19400,13100,NA,5200,1420,NA,2685,6020,3075,6520,4350,51600,3485,NA,NA,6370,5940,7413,4555,2320,1295,2615,3035,2870,2320,1900,2295,4410,7240,8430,1815,1935,4290,5980,5960,NA,4160,15250,8470,10050,13300,1865,NA,8220,3775,2250,9720,2645,7180,2815,3640,5750,3650,8710,6030,8010,17650,13100,2695,4035,8840,3260,3232,16650,2535,NA,6200,2475,4155,5800,2840,11550,2245,24700,6280,4595,3315,4315,6660,1442,2055,10250,2870,5393,2050,6394,11650,3369,6650,7360,3302,1305,7670,7310,NA,1950,5540,11050,4250,7180,10700,3652,5390,4890,4165,108000,2075,239,8910,NA,1780,NA,2692,1440,5970,10450,2440,5350,2485,2694,5957,3315,18300,6560,618,5170,3645,76700,3780,1965,13950,4150,3885,12700,9090,6070,4390,1640,3640,5505,1935,8139,10900,NA,4355,4720,NA,2095,310,1580,2645,2910,1530,4215,NA,4680,8690,5950,7750,40162,3705,6300,17000,5750,9170,13100,4655,4163,1485,4105,6530,7740,2955,3270,1055,3285,1900,2395,3400,3645,2125,4490,4990,3020,1865,NA,5150,2000,NA,73800,2995,1770,18000,13311,6300,2865,2170,2800,9410,1760,9480,9400,NA,9540,12600,3450,5050,10500,1280,7550,16000,3590,3029,11900,1530,4425,839,3615,4345,5570,1990,2326,6060,2990,381,3286,3770,1080,5880,2000,13900,1890,7100,3260,4730,4775,5900,1285,5460,4630,6410,4015,2880,NA,8280,7220,6170,18250,15950,1837,2668,2545,2720,3439,6230,5000,2565,5640,7590,1870,4260,5180,16133,2030,4415,6806,NA,1570,3420,998,10500,1755,2460,3915,845,6800,6327,9660,26892,5190,NA,7450,2312,1210,2300,6012,809,12623,2885,5760,2165,3417,4175,1975,2100,1820,1575,11000,2310,7680,4953,6000,10150,6940,4800,4480,4060,8630,14900,4991,9410,810,3695,2540,NA,NA,5980,2470,NA,2330,3140,7480,5050,8570,3090,7960,5040,5020,2010,5420,1020,3125,NA,5990,2280,2290,85200,14400,11100,5863,NA,4805,2471,549,2260,2390,2105,544,1430,3270,NA,5910,6380,2730,4076,8440,3609,4475,NA,3700,3780,NA,NA,4125,2340,2715,3110,2996,4460,1370,4695,8100,2000,1874,3500,23950,1730,4420,3065,3880,16150,1385,1625,8910,11100,4235,6500,2970,6470,1582,16750,4295,NA,3685,3915,5120,2920,3950,10800,8420,4040,9020,1964,11444,4525,1060,1705,1985,1200,NA,15600,9500,4160,2091,4055,1370,4795,862,4020,1555,4225,1130,3450,888,5170,6010,NA,4425,NA,4145,3395,6870,2435,8720,3486,1180,2595,1810,2093,NA,4275,1030,2575,2590,3240,NA,7240,3645,NA,5620,9280,2580,7459,5570,7160,6030,9500,7610,23800,NA,4835,4633,5042,4840,12884,5170,1150,1440,3805,4475,598,8860,3275,9870,1514,800,2685,3930,3095,1970,5930,1323,5030,2720,6170,3450,NA,2160,2095,4260,4930,4125,1775,1825,11550,2605,2231,25150,2190,1390,2705,5700,3687,2605,1300,4155,1290,NA,7250,6740,4500,5900,2825,775,3620,5670,1115,NA,8940,9970,8870,5279,3780,5660,3486,1018,826,2655,4900,NA,19450,NA,2410,7050,4560,6430,7080,1025,4670,1020,2470,NA,8860,2300,5070,4939,3870,1795,4955,7050,4810,1015,12550,3685,NA,3755,3515,5630,1825,3985,5970,11550,1510,5572,4650,6010,6604,11150,2835,11250,5060,12491,12050,3145,2375,995,2290,1520,1370,5375,30200,15700,1499,3145,7680,NA,5660,2045,10500,2135,2790,2550,2350,4814,2124,7260,4595,1970,8500,51700,3030,8970,4105,5200,594,5310,4675,5400,5080,8130,8570,3650,5920,21050,9470,2517,3370,5510,662,4525,4370,6020,870,5200,797,2605,2405,7430,1948,2555,3320,6180,2365,37700,7160,8800,5300,4285,516,82437,8490,6990,1695,1380,5990,3360,3475,793,1171,3470,18400,2140,1742,3215,3661,902,2490,28600,16700,23650,1725,11850,2735,9780,5940,2510,7560,5310,1895,5710,3905,1130,2095,10055,2770,763,90000,4780,4236,NA,806,2715,3170,3157,3550,2815,4790,2240,4380,3645,19950,1455,2575,2310,2720,3800,4330,3315,11899,3900,2925,1465,NA,3775,2985,5890,3800,11900,630,4400,3046,2400,6470,2180,2899,1356,3438,895,935,19850,3840,3345,1065,3760,2520,4590,68785,10600,5760,2990,12250,6170,2640,13982,7180,6100,7870 +"2018-04-20",51620,84400,506000,145807,372500,252427,160000,186000,136500,1278000,243500,225000,349500,60500,45400,115000,369000,35800,31350,243000,294000,99300,84600,111500,109000,81248,338000,122000,199000,269000,44000,128500,441000,117000,121500,409000,NA,26950,12050,11150,87900,28750,16050,142172,25100,175000,9390,411000,126000,35000,60700,321500,101100,50400,22950,7530,82600,37500,97400,102500,474567,267000,155000,65400,220315,36200,54300,48850,132500,14800,29500,177000,34400,32300,264000,5050,54800,395000,18100,60400,227700,82800,45200,50000,256000,33350,26850,4060,150403,25300,19050,93000,5380,80815,11597,35400,37150,20750,94800,37400,10350,782000,36450,23650,91200,NA,315500,27200,153000,6280,20450,36850,44250,103000,33750,590000,120000,329229,63000,49750,41250,124500,75453,651208,13500,22550,116000,62400,176113,217000,81551,26200,44418,33150,108900,5510,32953,67000,45200,102500,57500,67000,60500,32000,NA,172900,28700,36500,6100,73700,161500,4895,NA,190000,18500,20108,19650,6090,74900,71800,14500,26700,17750,48000,857000,11300,10850,80900,113574,48250,19760,24600,6130,10650,5240,14582,21000,52900,9040,106000,11700,70000,39450,187000,67600,19450,10775,60600,92800,161573,16200,1277000,NA,14900,8270,97600,NA,42300,30400,NA,19500,72700,9380,2450,179800,85863,71600,220000,153500,14650,31900,116000,23400,19546,NA,103000,37333,22900,333000,NA,26100,6620,92000,115500,22150,7870,8590,94341,35750,43850,9600,7430,46900,22700,NA,893,5350,15550,23650,34150,25550,37800,25450,23300,274500,15526,78800,NA,40550,44700,12100,40698,NA,69000,19750,62200,42800,12200,20550,39500,4665,129000,40350,35200,5980,8020,34000,33794,43400,12631,48050,NA,28950,8820,25169,73600,61700,74900,54800,113500,128500,28600,13400,39300,39600,23150,6332,8580,3160,22400,1500,11250,3025,24550,8320,4520,58300,57600,76640,42800,76700,30300,60200,NA,5380,18071,95300,30350,38080,78000,NA,10575,10700,46400,42750,18500,30937,1150,59400,22028,32500,10450,12650,44100,68652,23650,34000,58700,19650,NA,9424,20350,77500,25800,3191,17550,5310,NA,105000,9700,45500,42650,37150,77924,6230,27100,18650,19573,50800,10200,14500,NA,58000,610,29300,10184,92838,81400,NA,41750,7880,65515,60000,23081,14400,90800,35100,36958,2230,30550,NA,17850,53600,15550,NA,23000,3654,13900,3130,26000,21400,85700,28400,36100,4250,26200,19200,34500,NA,50000,726000,12500,14650,NA,17750,8851,NA,50100,NA,336000,61700,5842,4850,8470,NA,13893,31550,14300,24750,7800,108500,20525,28700,53900,45700,7320,6030,2615,4460,66500,4630,110000,19650,50800,73900,4725,NA,17300,139800,16650,29500,9390,9820,15650,61100,17500,84100,2000,37797,2700,5060,33700,3370,23587,22973,66550,34798,4270,122000,5920,14900,19350,NA,16850,1995,21600,4600,7500,10450,NA,7610,NA,11400,20004,18800,32350,4370,21100,NA,4650,45300,36025,10050,24100,8300,18950,670000,NA,41000,46550,72500,9150,12850,2900,10500,9550,18800,17850,10950,14025,1116,33500,9880,56900,38150,37050,4923,17000,59900,15669,NA,7040,39000,53800,31750,14750,12800,11800,5080,137000,7150,35650,3035,23450,NA,28150,2580,29150,NA,13950,37400,30300,45700,8500,NA,12550,5300,61400,22000,29250,NA,59900,236500,19000,15100,32000,37800,61500,8610,NA,15950,10500,19900,21400,10600,13900,24300,5849,NA,59300,48900,NA,2055,NA,173000,128000,8900,4740,9978,15650,116000,13500,13550,7250,10100,3630,27300,13700,12350,2255,25950,13750,NA,14150,14050,20050,16700,16250,7679,8240,21100,3620,7360,11789,4580,4895,3220,2770,7040,18500,7420,98576,31050,35250,7050,NA,6690,2715,1985,17050,3180,2430,12500,76800,151000,5030,6490,1160,NA,83800,135500,21250,32013,18450,1055,40800,12200,30800,7300,66800,NA,3820,NA,12500,23553,4385,6550,10950,16545,NA,17100,23000,147210,2425,NA,10650,13508,5960,33250,20350,23900,33200,12300,1430,3680,9790,16500,11800,7447,31350,6770,12500,9350,NA,7199,15500,2300,9380,14500,6800,15000,19850,7140,2570,22650,2781,26050,6748,5730,6050,6890,901,NA,39844,37100,7910,NA,NA,4395,5440,26400,NA,6690,10750,8450,23800,45350,19900,11350,NA,15250,2150,23400,10100,NA,38650,16900,5010,1340,29100,3320,19350,16684,13250,7170,160000,NA,5225,5320,8590,48309,NA,2222,12100,3230,5270,44400,17282,10095,23406,28550,24200,18700,51400,627,7670,4265,18870,4640,6520,6070,566,NA,NA,1935,17650,NA,12650,8950,35550,10250,8350,27750,18500,NA,16500,3175,18271,5460,21850,13950,9360,2600,15834,5810,NA,13800,15350,6150,12150,16050,15600,13150,7070,15650,4832,18250,12700,46100,14800,11900,17200,4170,4260,10000,5690,17800,14250,19850,2530,1660,24150,23200,17157,11100,NA,6180,13700,3920,4825,1320,4185,19960,5430,14089,17400,7220,NA,38000,44650,145000,5840,6690,12200,2970,6750,2915,7520,1465,50900,6270,5720,104000,16400,17800,3565,8370,9390,50200,1505,14450,63300,NA,5420,7920,2320,855,8230,6310,12500,61800,71000,5060,NA,8646,9510,3420,6490,793,4875,3575,19000,10050,7630,NA,15450,5450,9180,7490,10250,577,11200,2780,18800,69057,24600,12350,NA,28503,5860,3860,2990,50200,2160,13450,15100,NA,7270,3835,2610,6380,13700,20500,15200,9810,17150,NA,4200,NA,14750,5490,22450,3020,NA,1640,3655,14550,73800,29000,1990,8840,15300,11500,8400,4580,1600,13100,5890,1065,6140,285000,NA,11600,5720,7020,12050,NA,1603,4850,5890,38850,NA,13300,8922,2645,NA,11050,2830,13600,14000,2320,8790,8466,837,79400,30650,1570,15000,13400,17450,43200,3755,5710,5230,2760,12000,16100,4670,3800,2385,12974,11400,9020,15350,6210,13100,7340,2355,3180,NA,2014,3720,3020,16150,14162,1225,4385,1200,NA,25700,30500,3700,2345,8810,29850,2720,NA,13499,356,14400,32300,4340,15725,NA,37050,8560,16200,17700,6975,12000,7800,1755,4925,38600,1939,8630,8000,6433,19400,36679,4141,3445,43450,951,3150,120000,739,11900,6700,10650,8890,21850,5550,1315,NA,8880,15600,2990,5950,7470,15700,8210,39000,9000,12000,1050,6840,1405,7525,3220,1455,13100,18050,3395,15350,15550,3070,3125,5416,20900,3460,3885,1700,8000,18650,7080,19550,2535,17400,4505,6539,16350,4390,14100,60100,15500,5950,16850,NA,16800,1990,8710,22687,15050,8580,2990,2905,17800,5330,2185,2430,20250,9606,4375,8200,36000,6290,14885,6300,4015,1700,4270,6390,15500,4080,3220,77700,NA,11200,31870,2545,9250,3515,NA,2030,26200,13800,6370,NA,2115,730,3640,55500,2050,13043,15850,9640,9310,1400,4355,8390,1145,6120,10200,31350,3280,6050,13693,5370,8060,1360,7200,44500,2720,4533,NA,6561,1425,6200,6820,19000,8080,2820,10000,4350,12850,NA,3625,15800,5300,NA,34700,6900,NA,2405,1455,4665,8570,2620,13150,6110,7990,3595,7420,3835,1480,5066,13750,5660,215,4485,3945,1020,1125,7360,20950,NA,12350,2358,8550,1660,3060,50400,12658,2250,2780,25700,3990,3325,6360,NA,1915,2340,11350,NA,4285,3670,2975,10976,10850,1455,8740,8710,7057,7500,3610,4300,10950,5740,7800,10050,1959,18850,2590,6280,3330,1900,3530,6900,4210,13900,29400,4170,12400,9703,4610,NA,3029,90200,2183,1046,7700,6910,7559,8190,2855,21600,5180,5490,5680,NA,11300,12150,17450,3470,3820,7800,31450,NA,5030,15050,12500,7195,1605,19250,2265,3495,3880,16400,12400,4830,4050,8970,6740,3545,3435,7730,6210,2170,3130,30700,2690,12650,7950,2365,NA,4220,1595,6190,2805,2800,133500,3780,3910,222500,10373,1455,17600,3260,5030,NA,4170,22100,6538,4605,3795,1725,8550,1200,7680,3705,1085,1965,27300,2760,4845,12050,3320,12450,7980,4255,8150,12200,2420,23100,2830,2925,9210,NA,7210,NA,2950,6450,1905,6543,80500,2450,9190,4495,43950,16400,2855,3805,12900,12250,12750,10629,10750,2539,23300,6320,9913,7260,726,8280,13900,9480,2100,25750,NA,3970,8100,NA,4368,10600,4970,920,1010,2710,18600,2000,4465,13000,1770,1675,24450,4010,13800,3015,1945,2230,1840,3879,1320,12913,26750,3048,2695,36307,11500,9970,6100,36450,13650,13800,1160,6838,13900,11650,7210,NA,8410,11700,560,5020,19650,13350,NA,5200,1405,NA,2790,6080,3180,6310,4340,52100,3400,NA,NA,6430,6250,7433,4560,2490,1320,2630,3135,2875,2365,1905,2202,4490,7040,8330,1765,1990,4290,6440,6020,NA,4255,15650,8590,10050,13300,1882,NA,8110,3755,2295,9400,2760,7310,2830,3600,5560,3610,8690,6240,7960,17450,13400,2620,4040,8760,3245,3252,16800,2580,NA,6240,2390,4120,6540,2865,11200,2285,24700,6410,4870,3330,4840,6900,1438,2185,10350,2760,5287,2040,6420,11300,3179,6670,7320,3410,1290,7600,7300,NA,2035,5610,11350,4315,7150,10800,3639,5350,4845,4160,101000,2110,245,9080,NA,1765,NA,2739,1465,5890,11400,2405,5140,2495,2640,5957,3455,18200,6570,652,5374,3710,76600,3905,2210,14400,4470,3955,13000,8990,6150,4401,1665,3730,5270,1950,8039,10900,NA,4415,4755,NA,2090,304,1570,2725,3000,1545,4270,NA,4705,8200,5850,7750,41790,3655,6290,17900,5800,9090,12350,4645,4189,1560,4170,6680,7740,3460,3170,1070,3395,1920,2460,3360,3700,2225,4625,4985,3010,1850,NA,5140,1975,NA,74000,3025,1805,18200,13344,6300,2880,2305,2800,9430,1795,9450,9200,NA,9470,12500,3440,5360,10400,1315,7400,16400,3590,3017,11950,1525,4408,883,3405,4425,5450,1995,2309,6210,2985,377,3314,3800,1100,5920,2045,13850,1930,6860,3170,4760,5310,5760,1340,5190,4595,6260,3900,2870,NA,8480,6940,6650,18100,16400,1853,2655,2535,2950,3504,6120,5160,2620,5980,8070,2001,4300,5460,16465,2060,4420,6631,NA,1590,3530,1040,10700,1840,2500,3910,863,6810,6162,9750,28234,5220,NA,7550,2312,1210,2330,5977,809,12665,2840,5760,2145,3546,4085,1990,2150,1825,1580,10500,2310,8100,4953,5980,10200,6830,4660,4440,4055,8650,15100,4801,9410,838,3650,2605,NA,NA,5970,2600,NA,2400,3120,7544,5120,8530,3310,8050,5100,4980,1985,5470,1010,3205,NA,6040,2240,2375,90900,14350,11200,5891,NA,4830,2512,543,2265,2465,2120,555,1530,3360,NA,5920,6500,2725,4114,8784,3676,4210,NA,3655,3730,NA,NA,4200,2370,2790,3185,3050,4440,1370,5125,8140,2120,1884,3500,23950,1725,4420,3060,3860,16050,1385,1675,8650,11600,4360,6520,2960,6490,1629,16100,4325,NA,3790,4245,5360,2925,3995,11150,8370,4080,8950,1964,11650,4670,1070,1780,2085,1220,NA,17500,9830,4235,2091,4040,1365,4785,866,3875,1565,4485,1170,3375,904,5100,6100,NA,4460,NA,4180,3445,6820,2500,8650,3475,1225,2770,1850,2093,NA,4275,1030,2485,2563,3300,NA,8010,3655,NA,5306,9280,2610,7459,5800,7260,6100,9500,7520,24250,NA,5030,4736,4985,4710,13159,5170,1185,1570,3925,4505,607,8920,3260,9830,1546,765,2780,3985,3095,1970,5920,1323,4895,2800,5550,3330,NA,2160,2080,4295,4890,4180,1800,1834,11650,2680,2146,24750,2290,1395,2795,5670,3760,2575,1310,4065,1300,NA,7230,6820,4530,6030,2915,790,3595,5760,1150,NA,8530,10000,8804,5168,3750,5700,3511,1027,832,2655,4760,NA,19650,NA,2380,7010,4590,6480,7080,1033,4695,1045,2488,NA,8860,2300,5200,4939,3950,1795,4965,7040,4800,1015,12700,3685,NA,3710,3605,5720,1850,3820,6000,11700,1535,5351,4980,5940,6556,10750,2940,11550,5130,12538,11773,3200,2380,1035,2420,1545,1435,5125,30350,15200,1505,3280,7020,NA,5530,2155,9920,2080,2800,2605,2400,4887,2165,7350,4385,2020,8690,51000,3045,9140,4190,5230,614,5430,4910,5310,5480,7650,9040,3825,5960,20450,9470,2769,3290,5630,666,4430,4350,6100,903,5260,816,2680,2400,8800,1979,2565,3285,6230,2365,38100,6770,8800,5320,4430,520,82533,8150,7040,1705,1385,6090,3415,3555,806,1154,3525,18450,2210,1764,3215,3706,942,2440,28650,16700,24000,1715,11550,2825,10000,6000,2570,7280,5250,1980,5580,3960,1465,2150,10155,2765,779,87900,4700,4246,NA,827,2635,3290,3123,3550,2835,4840,2145,4295,3685,19850,1485,2525,2313,2740,3800,4365,3330,12250,4090,2950,1470,NA,3765,3000,6030,3800,12000,643,4355,2956,2455,6460,2225,2935,1761,3438,917,923,20000,3810,3350,1140,4245,2510,4700,69061,10600,5500,3085,12400,6170,2680,13634,7530,6175,7870 +"2018-04-23",51900,84400,473000,147209,372500,235066,159500,188000,136000,1267000,243500,226000,350000,60800,46100,111000,360500,36700,31350,240000,295500,98500,84000,114500,104500,76200,333000,123500,201000,268500,47200,127500,440500,115500,120500,402000,NA,27150,12100,11300,88300,28750,16600,141174,24900,177000,9230,413000,124500,35400,60900,332000,109000,51100,24500,7530,83100,38150,98400,104000,441323,266500,155500,65500,211613,35800,55700,48700,130500,14700,29400,186500,34900,32200,257500,4940,53500,387500,17450,62700,230500,83500,43800,52800,262500,34250,26050,4065,151817,25500,18950,91300,5430,76861,11621,35750,37250,21200,96400,38900,10350,786000,37600,23550,90400,NA,329000,27150,150900,6090,20550,36000,46550,98100,33700,593200,120500,330107,62500,51200,41050,127000,76637,650356,13500,21900,116000,61600,168101,215000,80789,25200,42914,33700,110000,5530,32300,69100,45900,99500,57700,65500,58800,30200,NA,166700,28950,34000,6080,75300,166500,5190,NA,183500,19950,18892,19050,6040,75100,71900,13600,25600,17650,49500,853000,11250,11350,80200,108577,48250,20705,24400,6140,10350,5100,14669,20500,53100,8620,105000,11900,68600,38600,186000,69700,19550,11025,59900,91000,167887,15950,1263000,NA,14800,8150,87900,NA,42600,30850,NA,19450,71800,9290,2435,177600,89014,68800,215500,151500,14650,31500,113500,22800,18777,NA,106000,37833,22000,330000,NA,26050,6280,90100,113000,21350,7610,8440,92671,36800,43600,9670,7610,45100,22400,NA,869,5340,15750,23450,33300,25900,36900,24550,23300,268500,15001,78100,NA,39550,44350,11900,40269,NA,66900,19100,69400,42250,12250,19750,38800,6060,127000,39700,34500,5930,7580,34150,33831,42450,11729,47000,NA,29650,8800,26149,71700,62000,74500,55000,112500,126000,27900,13400,39400,40600,22400,6132,8580,3100,22800,1505,11200,2995,25150,8250,4415,57500,56000,73890,42350,75000,30450,61100,NA,5150,17520,94500,30400,37700,79800,NA,10575,10600,46500,41050,18550,33419,1145,59400,20439,32250,10400,12700,42500,64872,24300,34350,55700,19150,NA,9071,23300,76400,25100,3186,17900,5360,NA,103000,9540,43300,42650,34600,75233,6100,27700,19000,19365,48650,10400,14350,NA,57800,607,29650,10005,91834,81200,NA,40050,7830,62489,58600,22504,14800,93100,34450,36622,2200,30750,NA,17500,52200,15150,NA,21750,3514,13250,3140,25500,21350,85800,27850,36200,4345,26750,18250,34000,NA,49900,717000,12350,14700,NA,17650,8775,NA,49800,NA,335000,59400,5891,4860,8390,NA,13893,31500,14300,25141,8210,108000,20250,28700,55500,44350,7110,5900,2605,4410,64100,5240,110500,19000,50600,73700,4570,NA,17650,135800,16850,28600,9320,9510,15500,61000,17200,83900,2065,37797,2595,4910,32700,3250,22950,22200,64550,34798,4160,115400,5830,14100,19450,NA,16700,2155,21600,4545,7400,10300,NA,7500,NA,11050,19673,18150,32000,4270,20800,NA,4355,45100,35079,10000,23900,7960,18950,668000,NA,39900,46400,71800,8910,12400,2895,10550,9500,18600,16950,10900,14025,1125,33250,9830,55400,38000,37900,4947,17000,60300,15624,NA,7140,37050,53400,31300,15150,13850,11800,4980,137000,7280,35700,3015,22750,NA,27650,2790,29150,NA,13850,36600,29350,45800,9090,NA,13050,5400,58600,21250,29500,NA,59900,234500,18750,16200,31850,38850,60700,8400,NA,15500,10600,19600,22000,10600,13800,24250,5687,NA,61600,48650,NA,2090,NA,181500,130000,8900,4790,9926,15700,116000,13400,13150,6830,9800,3465,26600,13600,12200,2190,24500,13850,NA,14100,14800,20000,16550,16350,7595,8090,19250,3825,7370,11605,4498,4810,3105,2645,7090,18500,7450,99832,31050,35450,7170,NA,7050,2575,2025,17000,3180,2700,12750,81000,153000,5060,6480,1200,NA,80500,139500,21400,31913,17800,1070,41100,13200,30150,7380,65100,NA,3673,NA,12500,22476,4530,6410,10750,17136,NA,16650,23000,143440,2495,NA,10800,13709,6050,32900,19300,23700,32800,12250,1390,3660,9600,16600,12300,7320,31350,6620,12500,9170,NA,7021,15000,2290,9350,14000,6590,15250,19350,7060,2510,21600,2817,25550,6479,5520,6010,6660,881,NA,38109,36900,7600,NA,NA,4180,5470,24900,NA,6670,11400,8440,23650,45500,18750,11850,NA,15200,2225,24250,9870,NA,38550,17100,5020,1315,30350,3280,19016,16242,13250,7170,150000,NA,5215,5370,9040,48986,NA,2234,11600,3350,5160,45250,16780,9566,22930,26800,25700,20300,51100,625,7470,4325,19680,4700,6500,5890,568,NA,NA,1865,17500,NA,12700,8660,33100,10350,8130,28700,19300,NA,16450,3275,18036,5750,22700,14200,9250,3090,15220,5630,NA,13800,14550,6140,11600,15850,15150,12950,6990,16600,4984,20200,12050,44500,14700,12650,17500,4010,4250,9670,5820,18450,13800,19550,2445,1625,24150,22950,16703,10500,NA,6040,13800,4095,4770,1250,4180,20257,5250,13795,17350,7210,NA,37050,46500,145000,5750,6730,12100,2890,6600,2745,8150,1450,47700,6250,5610,105500,16200,18250,3680,8850,9240,50200,1510,14250,61100,NA,5320,7990,2290,876,7960,6040,12200,59800,70700,4800,NA,8809,9920,3285,6340,783,4845,3535,18350,10000,7600,NA,15450,5400,8850,7600,9950,531,10750,2805,18900,74599,24800,12250,NA,27451,5900,3900,3465,47900,2354,13700,14900,NA,7700,3665,2545,6300,13550,19950,16000,9950,16350,NA,4200,NA,14550,5410,22350,3025,NA,1630,3675,14400,74100,29000,1870,8740,15300,11250,8210,4510,1590,13200,5700,1060,6000,282500,NA,11800,5630,7030,12250,NA,1560,4970,5840,38600,NA,12650,9322,2440,NA,11100,2830,13450,14000,2310,8220,8447,810,79700,29700,1635,15000,13000,16950,44650,3795,5730,5120,2595,12150,15900,4670,3893,2380,12990,12300,9200,15250,6220,12600,7610,2420,3160,NA,1974,3705,2950,16300,14211,1210,4360,1185,NA,24500,29850,3740,2290,8610,29950,2600,NA,13283,362,14400,32950,4370,15350,NA,36000,8500,16200,17000,6925,11900,7700,1780,4703,37350,1885,8230,7940,6298,18800,34910,4148,3400,44550,945,3190,119500,740,11600,7230,10600,8570,20250,5410,1315,NA,8610,15800,2990,5750,7480,15650,8540,38500,8970,12400,1025,6780,1440,7647,3120,1390,13100,17450,3380,16450,15150,3005,3180,5233,20000,3515,3900,1720,7920,18850,7010,18850,2675,17450,4410,6588,15000,4205,13900,59500,15550,5880,16300,NA,16800,2030,8430,22577,14600,8580,2935,2850,17450,5660,2250,2415,20000,9383,4455,8220,37800,6220,19325,6100,3990,1700,4190,6550,15100,4080,2990,79100,NA,11250,31870,2535,8850,3460,NA,2015,25800,13550,6350,NA,2126,721,3790,56500,2040,13754,14450,9300,8830,1300,4160,8300,1120,6020,10200,31200,3150,6420,13784,5480,8180,1325,7190,43500,2820,4413,NA,6256,1580,6230,6770,18900,7920,2840,9940,4340,12650,NA,3590,15500,5020,NA,34950,6860,NA,2470,1450,4615,8300,2680,13250,5820,8260,3550,7170,3825,1405,4764,12700,5630,211,4515,3885,973,1120,7300,20700,NA,11200,2358,8010,2150,3110,50900,12171,2215,2915,24200,3880,3385,6110,NA,1945,2300,11400,NA,4765,3505,3190,10730,10700,1480,8690,8540,7213,7400,3545,4260,10250,5770,7730,10100,1967,18400,2630,6020,3320,1855,3410,6710,4070,14450,29850,4290,12150,9811,4820,NA,3044,90000,2188,1050,7700,7280,7946,8470,2805,20750,4850,5670,5640,NA,10650,12550,17500,3170,3825,7580,31350,NA,4945,14950,12600,6954,1810,20050,2285,3535,4190,15750,12350,4925,4195,9000,6800,3700,3375,7630,6220,2185,3050,32450,2800,13050,8170,2385,NA,3990,2070,6230,2840,2795,133500,3780,3910,222500,10155,1410,15750,3760,5020,NA,4180,21350,6515,4605,3775,1740,8650,1225,7480,3660,1050,2000,27300,2960,4630,11750,3290,11950,7650,4040,7950,11650,2315,23400,2950,2810,9780,NA,7210,NA,2950,6150,1855,6543,76700,2395,8990,4430,42550,15950,2885,3680,12150,12325,13400,10426,10900,2472,21950,6380,10152,7150,728,8050,13250,9380,2260,25950,NA,3970,7550,NA,4354,9960,4765,1045,980,2735,17400,1995,4400,12500,1770,1645,24650,3905,13700,2940,1865,2215,1940,3904,1315,12646,26700,2860,2710,36027,11550,10100,6050,36650,13850,13350,1160,6109,13500,11100,7240,NA,8380,10650,547,4555,18800,13450,NA,5110,1420,NA,2740,6040,3350,6210,4355,52200,3450,NA,NA,6380,6300,7824,4510,2575,1335,2555,3050,2670,2345,1750,2059,4505,6980,8280,1770,2020,4290,6350,6150,NA,4195,15150,8450,9980,13100,1882,NA,8030,3850,2280,9370,3010,7360,2875,3580,5390,3570,8560,5940,8030,17000,13300,2800,4045,10150,3215,3292,16250,2590,NA,6350,2350,4015,6250,2750,10800,2260,24750,6620,4870,3365,4835,6850,1490,2155,10550,2715,5320,1915,6516,11850,2989,6720,7360,3205,1245,7280,7340,NA,2005,5900,11000,4260,6730,10500,3574,5470,4820,4140,131000,2130,243,9520,NA,1735,NA,2634,1430,5900,11500,2360,5030,2415,2424,5990,3730,18200,6460,721,5316,3605,77100,3860,2155,14550,4470,3925,12750,8920,6140,4198,1640,3645,5148,2120,8640,10650,NA,4330,4755,NA,2070,304,1590,2620,3520,1415,4245,NA,4885,7870,5680,7600,41635,3520,5760,18050,6250,9250,11300,4625,4110,1530,4160,6230,7330,3330,2775,1035,3540,1905,2455,3490,3625,2195,4615,5010,2815,1885,NA,5080,2010,NA,73900,2980,1740,18100,13578,6520,2960,2270,2800,10000,1770,9600,8720,NA,9310,12450,3375,5380,10150,1260,7800,15800,3590,3051,12050,1495,4123,947,3200,4385,5460,1995,2326,6390,2980,490,3286,3900,1070,5960,2655,13950,1865,6510,2960,4815,5250,5830,1310,4900,4640,6520,3880,2775,NA,8350,7160,6990,17700,16600,1825,2609,2475,2920,3519,6400,4920,2645,5700,8650,1962,4345,5370,15234,2180,4455,6706,NA,1590,3755,988,10550,1805,2440,3970,885,6800,6080,9430,25772,5150,NA,7700,2312,1200,2350,5756,864,12477,2755,5720,2450,3409,4525,2035,2145,1805,1670,13650,2310,8160,5185,5970,9940,6740,4880,4700,4130,8230,14500,5156,8970,816,3505,2725,NA,NA,5600,2850,NA,2340,3130,7197,5170,8410,3470,7830,6630,5020,1995,5270,998,2945,NA,6040,2220,2415,86100,14450,10800,5929,NA,4670,2471,544,2160,2405,2150,524,1645,3280,NA,5920,6440,2700,3960,8440,3533,4200,NA,3690,3810,NA,NA,4175,2355,2715,3210,3002,5290,1370,5850,8130,2035,1865,3570,23050,1730,4300,2995,3735,14600,1385,1665,7650,10800,4185,6230,2940,6110,1586,14500,4325,NA,3780,4200,5660,2920,4090,10800,8200,3840,8420,1943,12800,4725,1050,1780,2069,1265,NA,19650,9740,4295,2091,3890,1305,4820,855,3642,1595,4625,1195,3430,1070,5280,6070,NA,4490,NA,4150,3595,7170,2430,8300,3442,1185,3000,1815,2093,NA,4300,1000,2530,2523,3135,NA,7950,3750,NA,5050,9210,2635,7176,6670,7100,5880,9430,8920,24150,NA,4920,4712,5203,4520,13184,4775,1190,1560,3930,4360,594,9330,3355,9690,1532,810,2710,4030,3095,1985,5770,1390,5140,2750,4920,3220,NA,2160,2030,4345,4875,5230,1810,1886,11200,2675,2146,24000,2250,1390,2820,5730,3773,2585,1210,4055,1300,NA,7130,7060,4480,5930,2880,767,3590,5650,1170,NA,8110,10050,8887,4936,3760,5610,3516,992,821,2604,4855,NA,19900,NA,2240,6870,4540,6530,7310,1035,4645,1090,2488,NA,8560,2300,5220,4939,3850,1805,4650,7030,4745,1015,12550,3700,NA,3615,3605,5810,1840,3810,5900,11700,1540,5216,4900,5630,6508,10450,2895,11800,5000,12633,12549,3270,2305,1005,2415,1545,1505,4780,30700,14850,1585,3220,6620,NA,5940,2160,9850,2070,2855,2610,2315,4769,2152,7650,4495,2090,8690,48200,3050,8850,4055,5140,646,5610,4835,4995,5350,7810,8530,3785,6030,20200,9470,2757,3250,5390,696,4415,4425,6090,883,5280,805,2395,2370,8200,2033,2525,3285,5980,2335,37700,6850,8800,5240,4250,515,77707,7830,7040,1655,1435,6010,3275,3565,806,1162,3595,17750,2230,1744,3215,3554,942,2315,27700,17200,24100,1700,11100,2940,10000,5920,2590,7340,5290,1905,5450,3995,1315,2155,10496,2735,723,88000,4615,4457,NA,817,2480,3175,3123,3550,2855,4705,2270,4330,3685,20800,1450,2500,2313,2825,3675,4470,3365,13903,3870,3045,1440,NA,3695,2965,6030,3800,11500,647,4100,2842,2415,6800,2225,2887,1774,3307,926,925,19850,3685,3400,1090,4115,2800,4550,67588,10600,5260,2985,12750,6170,2615,13916,7730,6424,7870 +"2018-04-24",50460,82100,474000,145206,374500,233189,162500,182500,136000,1267000,245000,223500,354000,61300,46900,115000,360000,36950,31400,244000,293000,98000,83200,117500,102000,76573,338500,117000,199500,269000,47900,129500,442000,115000,117500,406500,NA,27250,12150,11650,90700,29550,16750,144666,24750,175500,9550,413500,127500,35800,60600,340500,108900,51700,25550,7560,87200,37550,99200,107500,443251,270000,155000,65800,212071,36500,55600,48350,125000,15400,28900,181500,35350,31700,248500,4830,53900,387500,17750,62700,228300,84500,44100,53500,258600,34250,26350,4135,154646,25100,18850,90300,5380,76475,11380,34600,38150,21750,94900,38650,10450,786000,37550,24050,90900,NA,326000,27650,153400,6220,20600,36000,46250,96200,32650,558100,121500,340203,60600,49500,41100,127000,76341,622433,13650,22100,118000,62700,164095,215500,84314,25400,42964,33300,109300,5520,31866,67200,45400,98300,57700,66900,59100,30500,NA,169300,29900,33500,6250,75600,167000,5040,NA,185000,20100,19151,19050,6180,74500,71700,13600,27400,17600,46050,854000,11450,11400,81000,106760,47350,20091,24250,6250,10200,5180,14582,19950,52600,8560,105500,11950,69600,38700,189500,69700,18900,10800,61500,90500,165582,15600,1264000,NA,15100,8200,83300,NA,42800,31100,NA,19900,71700,9670,2395,176000,88620,67400,225000,156500,13800,32500,113000,22750,19184,NA,105000,37167,22050,332500,NA,26150,6260,92200,117000,21450,7810,8380,91689,34750,45550,9570,7440,49600,21350,NA,874,5450,15550,23400,32950,25600,36550,24000,22100,270000,14666,78700,NA,38550,45300,11700,40364,NA,67900,18200,60300,40450,12250,20000,38500,6170,130000,39250,35050,5950,7590,33200,34835,42600,12050,47400,NA,29650,8680,27069,70000,63900,74800,54800,113500,126000,28050,13600,38850,34550,22850,6151,8470,3160,22850,1535,10750,3045,25500,8410,4535,57600,55000,73600,42000,74200,29850,57700,NA,5160,17291,94400,29000,37600,80200,NA,10605,10550,46750,40900,17250,34374,1145,59000,20250,32400,10100,12550,42400,65023,23300,34600,55500,18600,NA,8876,20250,79000,24800,3195,16850,5320,NA,104500,9750,43500,41600,34000,74542,5900,27500,19050,18742,48250,10150,14450,NA,58000,600,29050,9782,90579,81300,NA,40200,7820,59558,59100,22304,15150,91800,36000,36678,2150,30350,NA,17200,58200,14650,NA,21850,3485,13000,3180,26100,20850,85600,28200,36200,4355,26650,19550,28100,NA,49950,724000,12550,14750,NA,16650,8660,NA,49400,NA,335500,59800,5842,4870,8560,NA,13893,31500,13750,25461,7800,107000,19550,28700,54500,45100,7040,5860,2520,4370,62600,5010,108000,18550,50600,74900,4530,NA,17950,127000,16950,27950,9350,9540,14800,61000,17200,84100,2070,38317,2630,5130,33100,3480,22858,22635,63732,34798,4030,115200,5840,14050,19500,NA,16850,2135,20350,4525,7370,10050,NA,7440,NA,10800,19343,18000,30750,4115,20450,NA,4460,45100,35789,9900,24200,7900,18400,678000,NA,39750,48150,71700,8860,12400,2970,10650,9500,18650,17200,10900,14025,1134,32950,10050,56700,38150,38700,5055,16750,61900,15759,NA,7100,37150,55000,31500,15150,14000,12000,5050,138000,7190,35550,3050,22650,NA,27550,2685,29150,NA,14200,35050,29000,44300,8520,NA,13000,5410,59100,20150,29250,NA,59000,234000,18150,15800,31650,38550,59000,8400,NA,15400,10950,19000,20750,10550,13950,24100,5430,NA,66400,48150,NA,2085,NA,181500,128000,8700,4730,10097,15650,117500,12800,13400,6720,9760,3455,27950,13800,12300,2220,24800,13650,NA,14150,14800,20050,16500,16400,7394,7980,18400,3680,7230,11328,4507,5020,3015,2730,7050,18500,7600,98576,31200,35300,6930,NA,7010,2570,2000,16550,3300,2605,13250,81000,156500,4820,6500,1180,NA,80700,140000,20200,31711,18000,1070,41300,13550,29100,6980,65900,NA,3660,NA,12500,22007,4490,6380,11000,18136,NA,16500,22000,141838,2445,NA,11000,13849,6050,33100,19750,23700,32650,12000,1425,3765,9440,16800,11500,7154,30700,6510,12250,9200,NA,7021,14750,2320,9350,13500,6630,14950,19550,6950,2510,21300,2793,25900,6551,5510,6030,6620,893,NA,37688,36000,7830,NA,NA,5430,5440,25050,NA,6710,10900,8430,23550,45500,18450,11950,NA,15250,2300,23600,9650,NA,39500,17400,4895,1300,29550,3280,19150,16046,13500,7170,160500,NA,5331,5260,8940,49662,NA,2222,11650,3355,5080,44200,16370,9314,22691,27000,26350,20250,51000,617,7740,4280,19356,4600,6780,5710,573,NA,NA,1875,17150,NA,12800,8430,32850,10300,8050,28100,18000,NA,16750,3385,17661,6000,22650,14050,9200,2810,15220,5560,NA,14050,14450,6090,11200,15950,15500,13100,6950,15800,5279,21200,11900,44750,14250,12450,17400,4140,4325,9830,5830,17650,13350,19000,2435,1640,24150,21500,16552,10500,NA,6050,13100,5320,4730,1240,4410,19833,5360,13451,17500,7060,NA,37150,45900,145100,5640,6620,12100,2950,6510,2735,7650,1500,48300,6350,5660,105000,17100,19100,3750,8950,9240,49200,1525,14400,61400,NA,5200,7990,2365,864,7830,6310,12200,58050,69500,4750,NA,11419,9930,3305,6250,802,4880,3465,18150,9900,7620,NA,15300,5550,8930,7400,10050,513,10600,2810,18900,72041,24300,12300,NA,26856,5910,4135,3265,50100,2185,14300,15400,NA,7630,3740,2605,6230,13600,19950,16100,10700,16300,NA,4200,NA,14550,5470,22900,3055,NA,1620,3505,14550,73200,29000,1940,8730,14950,11450,8010,4375,1610,13150,5650,1125,5710,282500,NA,11600,5800,7040,12350,NA,1560,4910,5660,38100,NA,13350,9185,2290,NA,10850,2835,13150,13850,2410,8070,8320,802,80500,29050,1593,15000,12900,16600,43500,3810,5710,4920,2615,12100,15900,4655,3912,2380,13260,12300,9940,14700,6220,12950,7530,2400,3150,NA,2022,3655,2900,16600,14211,1210,4360,1170,NA,24850,29550,3995,2200,8650,29950,2610,NA,13229,357,14150,33250,4350,14625,NA,35550,8560,16050,16750,6950,12200,7760,1860,4912,37800,1817,8320,7970,6356,19400,35818,4086,3400,44450,943,3225,121000,730,11100,7230,10600,8220,19800,5470,1315,NA,8500,15700,2990,5640,7470,15800,8600,39900,8900,11800,1090,6810,1410,7431,3165,1440,13550,18400,3415,16350,14650,2985,3465,5343,19100,3520,3885,1685,8060,18750,6960,17900,2795,17750,4580,6578,15150,4420,13600,59600,15200,5770,16350,NA,16600,1720,8300,22577,14400,8630,2895,2930,17500,5320,2225,2430,20150,9151,4490,8230,38400,6200,16626,5950,4050,1780,4260,6570,15300,4050,2895,78700,NA,11250,31990,2590,8640,3485,NA,1980,26800,15850,6360,NA,2126,734,3690,56700,2035,14070,14400,9180,9000,1640,4235,8130,1160,6040,10350,31050,3160,6680,13967,5490,8620,1345,7320,43600,2800,4404,NA,6315,1545,6230,6730,17700,7920,2905,9910,4375,12500,NA,3615,15950,5080,NA,35100,6860,NA,2490,1455,4570,8100,2690,13450,5830,8390,3530,7170,3825,1440,4844,12650,5410,212,4355,3890,976,1125,7360,20900,NA,11350,2358,7650,2210,3160,50700,12025,2300,2940,23950,3965,3340,6130,NA,2000,2295,11450,NA,4850,3555,3090,10730,10600,1480,8700,8490,7135,7550,3570,4090,10300,5680,7750,10100,2003,18200,2635,5960,3040,1895,3410,6120,4180,14350,28800,4695,12050,9909,4820,NA,3021,90100,2188,1050,7760,7100,7550,8490,2840,21100,4795,5670,5680,NA,10650,12850,17500,3190,3680,7750,29100,NA,4875,15000,11850,6930,1800,20350,2970,3400,4450,16200,12250,4860,4365,9030,6890,3570,3365,7680,6220,2200,2965,31500,2810,11950,7800,2360,NA,4805,2005,6320,2825,2795,136000,3480,4160,224500,10119,1535,14500,3400,4940,NA,4195,21850,6674,4600,3740,1740,8530,1240,7460,3770,1015,2035,27250,2870,4270,11450,3265,12000,7480,5250,7870,11700,2340,23400,2950,2825,9440,NA,7210,NA,2945,6140,1870,6592,77000,2425,8380,4540,43850,16000,2810,3620,12050,12300,13300,10426,10600,2371,22450,6420,9961,7090,733,8540,11250,9120,2245,25800,NA,3990,7425,NA,4381,9940,4825,1120,993,2955,16550,2025,4390,12450,1760,1645,24350,3940,13650,3020,1925,2500,1905,3900,1305,12780,26800,3175,2675,36097,11650,10150,6340,37100,13800,12700,1160,6360,13350,11050,7130,NA,8850,10700,562,4350,18200,12900,NA,5130,1395,NA,2760,6000,3305,6300,4520,52200,3470,NA,NA,6160,6190,7767,4415,2520,1340,2930,2970,3000,2465,1795,2126,4575,6760,8200,1755,1915,4290,6660,6020,NA,4385,15000,8440,10000,13200,2001,NA,7930,3900,2305,9190,3235,7110,2890,3540,5180,3570,8590,5950,7960,15900,13650,2715,3960,10300,3165,3282,16200,2600,NA,6190,2280,4005,6910,2735,10600,2270,24900,6530,4870,3390,4845,6600,1550,2150,10700,2700,5347,1785,6438,11050,2827,6830,7330,3149,1385,7290,7290,NA,1990,6090,10950,4160,6670,10550,3600,5460,4915,4140,125000,2145,243,9200,NA,1835,NA,2634,1500,5780,11700,2380,5010,2460,2397,6042,3800,18550,6670,760,5213,4000,77400,3950,2170,14000,4470,4000,12550,8910,6060,4288,1625,3560,4931,2120,8173,10650,NA,4340,4760,NA,2120,294,1560,2590,3520,1315,4200,NA,4800,8120,5500,7500,41790,3490,5900,16750,6110,9190,10500,4790,4663,1610,4170,6230,7900,3500,2686,1035,3520,1905,2445,3340,3610,2230,4615,5000,2900,2045,NA,5100,1950,NA,73900,2985,1895,18200,13612,6640,2910,2320,2800,9940,1820,9650,8460,NA,9360,12900,3545,5210,11050,1400,7740,16100,3590,3034,12000,1490,3991,940,3195,4485,5460,1995,2361,6250,2965,619,3286,3850,1090,5960,2720,14150,1815,7100,2930,4825,5140,5570,1430,5060,4690,6410,4205,2800,NA,8170,7090,7120,17750,16400,1821,2582,2535,3070,3474,6410,5410,2590,5760,8390,2035,4420,5190,15140,2115,4245,6681,NA,1600,3650,988,10850,1785,2455,3930,917,6930,5832,9530,23950,5120,NA,7660,2312,1185,2290,5676,797,12727,2670,5760,2570,3417,4405,2020,2290,1795,1735,12500,2310,7890,5225,6030,9770,6810,4785,4855,4110,8310,14500,5014,8400,796,3600,2595,NA,NA,6000,2815,NA,2360,3335,7470,5380,8630,3505,7680,7600,4925,2025,5200,1010,2960,NA,6020,2230,2430,77100,14400,10750,5825,NA,4670,2412,562,2220,2340,2155,531,1560,3285,NA,5880,6380,2690,4068,8279,3671,4160,NA,3665,3805,NA,NA,4085,2350,2740,3235,2883,5490,1370,5525,8110,2060,1879,3580,22600,1720,4250,2930,3785,14650,1385,1665,7030,10700,4160,6200,3140,6110,1691,13400,4345,NA,3800,3985,5620,3020,4035,10650,8190,4090,8340,1887,11550,4715,1020,1710,2111,1245,NA,18200,9710,4240,2101,3915,1295,4710,869,3715,1680,4460,1190,3330,1015,5160,6090,NA,4505,NA,4115,3500,7110,2600,8340,3525,1190,2900,1790,2093,NA,4315,988,2480,2496,3165,NA,7800,3735,NA,4992,9260,2605,7176,6790,7130,5880,9340,8770,23400,NA,4825,4766,5118,4440,13460,4810,1175,1530,3925,4440,610,9200,3505,9760,1528,815,2665,4000,3095,1980,5680,1380,5190,2820,5070,3205,NA,2160,2000,4320,4865,5200,1835,1858,11400,2725,2154,24050,2315,1425,2780,5660,3667,2740,1215,4215,1295,NA,7090,7040,4570,5870,2785,767,3590,5620,1190,NA,8130,10050,9054,5047,3765,5560,3442,983,825,2582,4595,NA,20100,NA,2250,7000,4570,6530,7250,1032,4680,1095,2493,NA,8580,2300,5170,4939,3860,1825,4710,7030,4850,1030,12850,3615,NA,3785,3510,5760,1830,3740,5990,12500,1525,5264,4825,5840,6699,9880,2925,11550,5000,12680,14128,3400,2315,1005,2415,1525,1495,4525,31450,14200,1617,3240,6710,NA,5650,2160,9610,2140,2900,2620,2275,4696,2149,7440,4630,2070,8670,48000,3035,9330,4035,5140,634,5620,4750,5010,5500,7460,8580,4155,6210,20000,9470,2785,3230,5550,692,4265,4270,6150,892,5260,799,2485,2395,8200,2080,2545,3325,5700,2345,37750,7200,8800,5180,4390,524,75486,7780,7080,1700,1415,6460,3325,3650,800,1207,3480,17600,2320,1782,3215,3571,894,2315,27300,17050,23150,1650,11275,2915,10000,5900,2685,7270,5270,1935,5380,3840,1290,2170,12262,2740,720,91600,4655,4246,NA,808,2490,3235,3274,3550,2980,4735,2170,4470,3760,21450,1425,2525,2308,3670,3770,4435,3365,15482,3660,3035,1460,NA,3725,3090,6050,3800,11200,649,4025,2823,2440,6600,2165,2864,1671,3290,921,892,20000,3710,3375,1135,3930,2765,4700,70903,10600,5410,3005,13000,6170,2710,14112,7810,6399,7870 +"2018-04-25",50400,82400,478500,148811,352500,235535,164000,176000,135000,1223000,244000,226500,359000,60500,46500,115500,354000,36250,31350,243000,293500,97700,82100,117000,1e+05,80407,334500,117500,193500,271500,46750,131000,427000,110000,112500,403000,NA,27200,12250,11050,90200,29450,16600,141673,24700,176500,9440,402500,125000,36750,60200,340000,101800,49950,24700,7420,86600,38050,98600,106000,438914,269000,152000,64900,210238,36050,54500,47650,117500,15050,28400,185500,34550,31300,256500,4820,51900,396500,17050,63100,225700,83900,44300,54300,256500,34450,25000,4070,150403,24600,19200,87700,5250,75607,11235,33800,37000,21400,91900,37550,10350,772000,38300,22650,97200,NA,327500,27200,150500,6090,21050,35450,44800,94300,32650,552000,122500,338009,60200,48750,40300,134000,73974,658401,13950,22150,116000,61700,168887,210000,85076,25050,41661,32500,110100,5480,31518,67100,42300,97900,57600,67500,58400,29950,NA,168300,30600,34250,6220,74700,158000,4900,NA,186000,19500,19261,18450,6100,77600,70800,13450,27500,17700,44250,840000,11450,11450,81900,107215,46600,19382,24300,6120,10200,5080,14539,19900,53000,8530,107000,12050,67800,38500,188000,68700,18650,10725,61000,90500,164078,15100,1270000,NA,14950,8100,82800,NA,44400,30050,NA,20400,71500,9200,2410,176800,87833,65100,238000,154000,13750,31850,113500,22500,17781,NA,105000,37333,22100,333000,NA,26150,6390,93500,121500,22150,7800,8440,91295,35000,44350,9590,6800,47450,21300,NA,891,5450,15350,23350,32200,26250,37400,25150,22350,266000,14666,78200,NA,37750,45050,11433,40126,NA,68200,19500,61000,40450,12150,20050,37500,6320,129000,38500,35050,6000,7380,31650,34388,41650,12050,48150,NA,29150,8600,26469,69900,64900,77000,54700,112500,126500,27300,13400,38000,32200,22650,6103,8430,3110,22450,1525,10600,3040,25400,8420,4485,58100,54800,71790,42100,75300,30100,59300,NA,5160,16854,93200,28750,37220,80900,NA,10605,10550,46850,41200,16700,34660,1155,59900,19682,32200,10050,12350,41650,64721,23000,34050,54400,18200,NA,8876,20300,77900,24200,3200,16550,5250,NA,101000,9460,42900,41050,34900,80409,5730,26450,18300,17536,47900,10000,14850,NA,58000,603,28300,9827,86314,78800,NA,39100,7850,58802,60300,22304,14750,91700,37000,35728,2130,31500,NA,17100,58000,14600,NA,21600,3493,12600,3155,25950,21150,87500,28400,36450,4385,25900,19850,27750,NA,51000,752000,12650,14150,NA,16750,8594,NA,49250,NA,334500,60300,5883,4735,8970,NA,13893,31750,13800,24786,7960,105000,19200,28350,54500,46050,6900,6100,2505,4445,61900,5250,110000,18100,51000,73700,4530,NA,18000,119000,16650,28250,9410,9440,14750,61200,16950,83100,2055,38187,2575,4850,33800,3240,22676,22345,66731,35091,4000,119100,5790,13500,20050,NA,16850,2445,20150,4450,7380,10000,NA,7400,NA,10500,19768,18050,30750,4005,20400,NA,4290,45000,34229,9800,23600,7930,18400,669000,NA,40000,47500,70500,8880,12200,2950,10550,9490,18150,16800,10900,14025,1125,32450,10050,55800,38100,36000,5287,16750,62300,15803,NA,7120,36150,56000,32800,15250,14400,12300,4940,138000,7070,35300,3030,22300,NA,27650,2610,27150,NA,14500,34300,28550,44650,8360,NA,12850,5370,57000,20400,29250,NA,59100,233000,18350,15450,31750,37300,57400,8250,NA,15250,10900,18700,20150,10400,13900,23550,5363,NA,66400,48000,NA,2270,NA,179000,127000,8610,4680,9875,15600,114500,12600,13250,6500,9490,4490,28900,13450,11950,2230,25050,13600,NA,14050,15150,19900,16600,17750,7410,8000,18500,3720,7010,11052,4420,4970,2920,2745,7100,18500,7560,93867,30950,35850,6470,NA,6920,2850,2015,16050,3240,2500,12850,82000,152500,4750,6460,1155,NA,81300,140000,18650,31711,17600,1070,40950,13650,29300,6900,65800,NA,3605,NA,12500,21445,4355,6150,11350,16273,NA,16100,22000,142026,2410,NA,10600,14430,6030,32750,19350,23900,32350,11850,1410,3725,9330,16700,11450,7213,30950,6560,12450,9180,NA,6920,14650,2235,9350,13350,6620,14500,19350,6820,2440,21100,2770,25350,6623,5420,5890,6460,889,NA,39563,35850,7750,NA,NA,5200,5230,24800,NA,6770,10600,8370,23400,45500,18250,12050,NA,15050,2640,23500,9600,NA,39650,17300,4930,1310,29000,3170,19217,15555,13500,7170,165000,NA,5292,5190,8660,49565,NA,2222,12100,3240,5060,44350,16096,9012,22548,28450,25900,19950,51000,617,7690,4295,19802,4575,6990,5480,567,NA,NA,1865,16750,NA,12700,8200,32300,10000,7920,27850,16850,NA,16650,3415,17426,6700,22200,14500,9080,2540,15030,5440,NA,14150,14300,6060,11400,16200,15200,13000,6880,16200,5270,20100,11750,44350,13900,12200,17150,4050,4255,9860,5700,17200,13250,18900,2425,1600,24150,21300,15746,12600,NA,5920,13250,5110,4705,1225,4595,19536,5430,13304,17450,7060,NA,36950,45350,142500,5600,6460,12300,3010,6490,2710,7430,1445,49700,6360,5570,105000,16550,18950,3700,8710,8990,49300,1550,14500,59700,NA,5300,7990,2375,856,7580,6170,11550,58050,70000,4795,NA,10277,10100,3310,6130,786,4675,3485,17800,9650,7900,NA,14900,5490,9010,7370,9800,508,10150,2785,18350,72297,23650,12300,NA,26673,5910,4255,3010,49000,2160,13800,14900,NA,7440,3710,2550,6110,13450,19300,15850,10450,16400,NA,4200,NA,14450,5470,22950,3040,NA,1680,3455,14600,72200,29000,1915,8600,14600,12000,7980,4650,1570,13100,5370,1060,5750,282000,NA,10900,5730,7000,12500,NA,1583,4840,5600,38000,NA,13000,9231,2295,NA,9870,2820,12900,13500,2365,7830,10558,787,79900,28650,1504,15000,12600,16700,43400,3755,5660,5070,2515,12000,15950,4365,3893,2450,12771,11950,11250,14700,6160,12600,7800,2305,3155,NA,1980,3650,2935,16600,14308,1210,4360,1180,NA,27950,28150,3850,2135,8630,29800,2575,NA,12946,355,14000,32300,4270,14400,NA,35050,8540,15700,16350,6800,11950,7690,1865,4899,40650,1717,8230,7950,6337,18900,34431,4148,3340,44450,965,3230,120500,721,10675,7720,10600,8090,20500,5410,1315,NA,8600,15450,2990,5560,7420,15800,8440,39900,8820,11250,1045,6690,1370,7440,3105,1405,13100,17700,3315,16950,14350,2905,3640,5490,18750,3495,4150,1645,8070,18700,6900,18650,2700,17400,4590,6588,14700,4200,13350,61200,14200,5750,16150,NA,16200,1685,8290,22687,14450,8510,2895,2805,17250,5290,2170,2315,20050,8851,4515,8140,40250,6110,15625,6040,3980,1780,4180,6620,14900,3990,2750,78000,NA,11300,32030,2615,8210,3425,NA,2010,25850,15050,6290,NA,2126,720,3780,56700,2035,13735,13800,9270,8740,1465,4320,8120,1145,6100,10500,30800,3130,6790,13647,5480,8410,1390,7290,44000,2885,4409,NA,6217,1505,6180,6620,17150,8030,2915,9850,4390,12500,NA,3555,15350,5040,NA,34650,6810,NA,2460,1435,4565,7870,2835,13450,6030,8350,3465,7020,3745,1405,4944,12700,5370,210,4485,3850,1000,1125,7270,20400,NA,10650,2352,7520,1982,3250,50500,11782,2330,2925,23700,3950,3320,6060,NA,1990,2590,11700,NA,4680,3380,3000,10565,10700,1460,8670,8380,7125,7370,3550,3870,10200,5580,7650,10150,1998,17750,2655,5850,3035,1930,3425,6060,5430,14300,28650,4595,12150,9791,5300,NA,3036,89800,2188,1037,7750,6960,7744,8300,2840,19100,5050,5570,5620,NA,10550,12450,17400,3110,3900,7760,26850,NA,4870,15800,11450,6930,1890,19200,2590,3330,4450,15950,12350,4850,4170,8500,6620,3430,3320,7560,6240,2210,2900,31600,2795,10950,7880,2330,NA,4380,1995,6200,2865,2795,137000,3080,4030,226000,10119,1695,13650,3040,4980,NA,4190,21200,6674,4510,3780,1755,8220,1285,7450,3785,998,2040,27000,2805,4125,11550,3135,11450,7520,4550,7620,11700,2385,23950,2955,2825,9120,NA,7210,NA,2935,5890,1900,6543,73600,2490,8420,4480,43500,17200,2845,3655,11300,12525,12950,10477,10450,2371,22050,6410,9818,7070,729,8230,11350,9100,2290,25400,NA,3910,6425,NA,4287,9410,4655,1105,992,2775,16200,2040,4420,12700,1730,1645,24300,3955,13500,3080,1970,2425,1830,3950,1275,12423,26450,3242,2555,35817,11300,10200,6500,37700,13350,12350,1160,5716,13150,10800,7190,NA,8540,10250,545,4275,18000,12750,NA,5130,1395,NA,2750,6040,3140,6250,4425,52000,3540,NA,NA,6050,5900,7680,4200,2540,1330,2990,3030,2805,2440,1975,2206,4570,6820,8200,1715,1780,4290,6600,5770,NA,4345,14900,8210,10000,12950,1958,NA,7470,3865,2250,8910,3025,7100,2865,3540,4990,3700,8460,6070,7860,16000,13550,2550,3900,9970,3200,3272,16400,2500,NA,6220,2285,3950,6980,2725,10350,2215,24850,6280,4760,3370,4750,6600,1600,2125,11200,2660,5347,1725,6351,11050,2721,6850,7290,3368,1335,7090,7160,NA,1990,6070,11050,4185,6650,10550,3535,5300,5200,4100,115500,2160,246,9100,NA,1860,NA,2669,1515,5610,11800,2440,5000,2410,2528,5977,3790,18250,6830,765,5243,3945,78900,3920,2145,13650,4470,3970,12300,8910,6070,4333,1670,3480,4730,2095,8406,10600,NA,4255,4755,NA,2220,297,1550,2685,4570,1380,4205,NA,4680,8350,5400,7300,40627,3470,5930,16400,6250,9090,10150,4735,4417,1545,4150,6160,7940,3600,2559,1035,3490,1880,2400,3220,3620,2175,4490,4995,2900,2010,NA,5080,1835,NA,73900,2960,1775,18200,13311,6740,2850,2290,2800,9730,1790,9590,8250,NA,9310,12250,3405,5100,11600,1380,7720,15250,3590,3012,11850,1485,3910,934,3230,4490,5400,1995,2285,6350,2915,618,3214,3850,1095,6050,2720,14200,1800,7400,2905,4820,4975,5400,1390,5340,4625,6220,3925,2770,NA,8100,7030,6640,18100,16550,1811,2504,2570,2930,3449,6560,5100,2515,5650,8070,2118,4450,4940,14951,2110,4020,6656,NA,1615,3545,1035,10850,1855,2410,4100,947,6880,5704,9350,23950,5050,NA,7550,2312,1180,2320,5676,780,13416,2710,5670,2405,3375,4185,1970,2245,1825,1670,11650,2310,7730,5185,6020,9470,6750,4410,4635,4100,8310,14400,4872,8150,782,3450,2520,NA,NA,5850,2730,NA,2385,3250,7562,5320,8330,3445,8150,6600,4880,2630,5210,1005,3100,NA,6350,2230,2375,67800,14100,10800,5739,NA,4700,2467,568,2265,2385,2135,541,1530,3280,NA,5910,6380,2725,3993,8238,3562,4190,NA,3660,3680,NA,NA,4095,2450,2720,3230,2867,5000,1370,5375,8080,2010,1879,3550,22550,1710,4425,2840,3730,14350,1385,1670,6630,10550,4130,6220,3195,5920,1658,13750,4350,NA,3830,3870,5430,3020,4115,10600,7920,3920,8350,1831,10750,4700,1010,1720,2161,1245,NA,19050,9510,4110,2116,3880,1300,4710,851,3631,1815,4630,1190,3330,1010,5100,5970,NA,4460,NA,4090,3450,6990,2500,8070,3525,1155,2870,1770,2093,NA,4270,1010,2395,2483,3070,NA,7880,3715,NA,5050,9340,2585,7047,6900,6910,5910,9500,8050,22950,NA,4790,4805,5089,4360,12959,4980,1215,1480,3890,4430,613,9150,3480,9660,1523,805,2665,4000,3095,1975,5590,1414,5280,2830,4605,3015,NA,2160,2020,4810,4905,4900,1795,1843,11400,2710,2099,23950,2425,1410,2735,5600,3573,2670,1155,4175,1305,NA,7130,6980,4600,5790,2780,790,3595,5600,1185,NA,7940,10500,8937,5205,3715,5610,3398,947,838,2587,4380,NA,20500,NA,2200,6900,4580,6520,7310,1017,4645,1045,2493,NA,8440,2300,5110,4989,3960,1820,4585,7010,4835,1020,12650,3925,NA,3690,3330,5590,1820,3710,5940,11900,1500,4985,4815,5890,6628,9680,2885,11300,5100,12727,13546,3395,2450,1020,2395,1545,1485,4395,30800,14100,1574,3250,6510,NA,5400,2130,9690,2125,2925,2620,2205,4569,2090,7240,4680,2080,8900,50700,2980,9010,4000,4975,601,5600,4650,5010,5240,7250,8560,4250,6240,20300,9470,2883,3230,5430,721,4275,4230,6140,909,5190,792,2255,2375,8140,2063,2640,3249,5790,2350,38300,7110,8800,5170,4410,523,73266,7700,6990,1715,1585,6700,3330,3535,797,1338,3405,17050,2370,1784,3215,3625,876,2320,27000,16900,23650,1655,11075,2850,10000,5860,2660,7100,5310,1885,5150,3805,1215,2145,11199,2665,711,90600,4525,4296,NA,801,2510,3285,3006,3550,2960,4625,2205,4450,3600,21850,1455,2525,2315,3200,3745,4170,3350,15983,3600,2915,1420,NA,3870,3005,6040,3800,12900,659,3950,2860,2430,6330,2160,2852,1675,3154,930,950,19900,3660,3310,1115,4025,2695,4650,68048,10600,5510,3005,13800,6170,2675,14112,7600,5727,7870 +"2018-04-26",52140,86500,498500,145206,353500,241166,156500,178500,139500,1256000,241000,222500,358500,60100,47050,114000,360000,35450,31050,240000,295500,97900,80700,119000,101000,82464,333500,118500,194500,269500,47500,132000,431500,110500,119000,411000,NA,27050,12100,11000,87800,29000,16450,140177,23900,172500,9500,421000,119000,36750,60500,332000,104200,51300,24700,7670,87200,37950,96900,109500,456740,268500,154500,65400,215277,36400,54600,47700,118000,15100,28750,182500,33900,31650,252500,5060,48650,396500,17350,62800,225800,85500,45300,53500,255500,33750,25400,4095,150403,24900,19200,85300,5400,77440,11331,33900,38400,21550,93900,38300,10350,771000,38350,23000,100500,NA,321500,26850,157200,5940,20850,35400,44500,94900,33500,484000,120000,336692,61800,49050,40450,131000,75453,654710,13800,21950,118500,61900,171793,210500,84124,26150,46073,32800,116500,5540,34127,67100,43300,97000,58300,66300,59700,31300,NA,162100,31000,39850,6270,74200,160500,5280,NA,187500,19700,19592,19700,6150,78000,71100,13400,26500,17800,44700,832000,11500,11200,82700,107215,47900,20044,24000,6200,10150,5090,14712,19950,51800,8720,106500,12050,67900,38450,185500,68100,19200,10800,62300,92600,163176,15400,1307000,NA,15350,8070,86500,NA,43700,30700,NA,20000,71500,9370,2425,176400,89014,65000,236000,153500,14250,31900,111000,22600,18460,NA,105000,38333,22050,338000,NA,26650,6740,93000,120500,22250,7800,8410,91099,34500,44800,9530,6950,47500,20950,NA,876,5450,15750,23250,32200,26350,37450,28000,22650,270000,14428,78600,NA,38700,45200,11600,40316,NA,68400,19500,62000,40050,12100,20800,37750,6300,128000,39300,33850,6010,7230,31650,34500,43050,12050,47500,NA,29000,8530,25749,71100,64100,76700,54800,110000,126500,27800,13600,38500,32000,23350,6141,8480,3120,22600,1520,11200,3030,25300,8430,4525,57800,54700,72650,42000,75300,29950,60200,NA,5300,16900,93300,29250,37200,79600,NA,10575,10750,46300,41350,17100,34040,1155,58500,20477,32350,9970,12550,45000,66434,23600,34250,56800,18850,NA,8837,20250,77900,24400,3209,16600,5280,NA,101000,9650,42600,42350,35200,86000,5800,26400,18850,18160,48800,9940,14700,NA,57700,603,29150,9782,87568,77200,NA,40350,7810,64759,58800,22705,15150,90500,36700,36343,2110,31450,NA,17350,57200,14600,NA,21750,3576,13000,3185,26150,21250,86900,28250,36050,4390,25950,20300,28200,NA,51200,760000,12650,14000,NA,16450,8546,NA,49450,NA,333500,60100,5947,4785,8930,NA,13893,31450,13750,24466,7740,104500,19900,28200,54600,47000,6920,6110,2495,4600,65500,5140,108500,18550,50500,74900,4515,NA,18250,123000,16500,28350,9300,9500,15200,60500,17500,83100,2045,37450,2560,4920,35000,3120,22494,22973,68004,34798,4165,121500,5900,16150,20950,NA,16750,2285,20050,4715,7300,10000,NA,7420,NA,10400,19627,18350,30950,4220,20650,NA,4295,44900,33992,9700,24900,7940,18350,663000,NA,39950,47650,71000,9710,12050,2975,10500,9490,18100,17450,10900,14025,1116,32250,10350,55300,38100,36700,5105,16800,61400,16071,NA,7160,35600,54900,32450,14850,14450,12100,4940,137500,7100,35000,3310,22800,NA,27950,2610,26650,NA,16350,35500,28150,45600,7840,NA,12900,5550,58700,20300,30500,NA,59600,232500,18400,15850,31450,37900,58800,8310,NA,15600,11400,18400,20300,10350,14200,23450,5440,NA,67800,47650,NA,2185,NA,179000,125500,8700,4730,9807,15650,115500,13000,13350,6620,10600,4050,29000,14000,12300,2225,25250,13650,NA,14150,15600,19950,16500,21800,7360,8290,19200,3775,7180,11236,4475,4965,2925,2795,7130,18500,7600,97634,31050,36000,6740,NA,6720,2850,2035,16300,3255,2490,12650,87400,151500,4845,6480,1180,NA,81700,142000,18750,31762,17750,1080,40900,13150,30250,6840,65100,NA,3673,NA,12500,21633,4350,6250,11300,16636,NA,16400,22000,147493,2420,NA,10600,14330,6100,33600,19450,23700,33000,11800,1320,3720,9340,16550,11950,7203,31850,6460,12400,9180,NA,6996,14800,2265,9370,13400,6660,14500,19400,6750,2495,21300,2789,25300,6623,5450,5790,6460,903,NA,39281,36950,7990,NA,NA,5090,5300,28050,NA,6750,10550,8360,23500,46500,18800,12050,NA,15250,2870,23700,9550,NA,41450,17000,4880,1330,29100,3285,19250,15751,13000,7170,168000,NA,5273,5240,8600,49662,NA,2228,12200,3220,5110,44450,16552,9062,22739,28100,26600,21100,51400,619,7570,4300,20085,4605,6980,5550,565,NA,NA,1870,16850,NA,12650,8380,33350,10150,8090,27950,16150,NA,16500,3425,17520,8100,21550,14900,9080,2820,15220,5490,NA,14150,14500,6050,11350,16300,15150,13250,6810,15650,5132,21900,13150,44350,14000,12150,17500,4050,4135,9940,5710,17400,13700,18600,2430,1615,24150,22200,15393,11150,NA,5950,13200,6000,4865,1225,4605,19833,5530,13451,17350,7140,NA,36800,44600,140200,5630,6690,11900,3050,6560,2720,7650,1460,50500,6460,5580,105000,17250,18600,3760,8600,8990,49650,1560,14650,59800,NA,5370,7970,2530,868,7560,6270,11700,58600,71300,4830,NA,10441,10050,3400,6170,778,4765,3440,17500,9800,7910,NA,14950,5940,9300,7440,10250,503,10550,2790,18400,73320,23750,12300,NA,27908,5920,4225,3160,49850,2139,13800,15000,NA,7440,3800,2620,6160,13250,19300,15800,10850,16550,NA,4200,NA,14200,5440,23050,3065,NA,1690,3440,14600,72000,29000,1915,8630,14850,12000,7960,4595,1590,13000,5720,1070,5650,282000,NA,11050,5800,6850,12450,NA,1595,4925,5690,37950,NA,13150,9413,2210,NA,9900,2840,13100,13200,2300,7860,9205,808,79000,29000,1495,15000,12750,16750,44100,3810,5670,5180,2525,11700,16150,4550,3967,2465,12670,11700,11450,14550,6190,12500,7500,2315,3315,NA,2014,3630,2980,16750,14113,1290,4280,1140,NA,28550,29800,3945,2305,8800,30000,2500,NA,13472,357,14250,32700,4140,14675,NA,36600,8500,15800,16200,6875,12000,7560,1850,4690,43000,1676,8360,7980,6318,19000,34623,4330,3320,44900,996,3235,120500,714,10925,7070,10750,7980,21300,5480,1315,NA,8670,15500,2990,5680,7420,15850,8490,39200,8930,11300,1065,6680,1395,7431,3100,1410,13000,18050,3280,16500,14600,2965,3580,5398,19100,3485,4395,1860,8070,18550,7020,20150,2685,17650,4530,6529,15950,4200,13500,58600,14450,5670,16000,NA,16200,1620,8420,22432,14700,8300,2930,2840,17300,5430,2135,2380,20150,9035,4530,8150,38150,6160,16626,6040,4000,2010,4245,6350,14950,4040,2780,78000,NA,11300,32030,2595,8170,3455,NA,1990,25650,14350,6240,NA,2126,718,4025,56100,2035,13754,14100,9140,8880,1420,4310,8090,1165,6050,10350,31000,3195,6610,13647,5490,8240,1365,7220,44000,3000,4400,NA,6296,1370,6110,6670,17300,8140,2925,9820,4450,12450,NA,3555,15100,5167,NA,34600,6860,NA,2460,1610,4510,7930,2805,13650,5870,8690,3415,7160,3770,1405,4864,12700,5460,210,4545,3810,995,1140,7370,20550,NA,10800,2358,7560,1832,3190,51000,11782,2370,3010,23900,4125,3280,6090,NA,2005,2475,12800,NA,4545,3450,2940,10688,10750,1450,8670,8430,7135,7500,3605,3870,10350,5620,7850,10200,2003,17800,2660,6030,3140,2140,3455,6000,5590,14300,29200,4450,12200,9693,5300,NA,3029,89900,2194,1032,7840,6930,7480,8370,2860,19500,4995,5540,5680,NA,10700,13000,17500,3160,3800,7790,27050,NA,4930,15800,11500,7050,1905,19200,2475,3460,4880,15400,12250,4815,4220,9030,6650,3190,3320,7670,6270,2330,2840,33400,2790,11650,7820,2310,NA,4300,1915,6100,2900,2800,133500,3015,3985,223500,10373,1620,12850,3040,5130,NA,4160,21900,6674,4520,3785,1775,8000,1290,7380,3810,990,2040,27550,2860,3980,11550,3160,10800,7460,4370,7800,11750,2365,24150,2930,2890,9220,NA,7210,NA,2960,5980,1925,6473,75800,2425,8350,4455,43600,17550,2960,3600,11350,12425,12450,10121,10500,2479,23450,6410,9818,7040,730,8100,11500,9300,2415,25450,NA,4095,8300,NA,4301,9470,4730,1060,992,2910,16350,2180,4700,12750,1760,1635,25300,3910,13700,3155,1975,2295,1820,3946,1315,12423,25950,3349,2520,35466,11550,10300,6460,38000,13650,12600,1160,5565,13350,10900,7240,NA,8500,10100,550,4220,18750,12500,NA,5150,1435,NA,2800,6050,3270,6370,4490,52000,3635,NA,NA,6010,6100,7680,4340,2680,1385,2885,3125,2780,2335,1960,2180,4555,6930,8200,1705,1740,4290,6450,6060,NA,4325,15000,8150,9990,12900,1984,NA,8010,3815,2240,8930,3000,6950,2860,3650,5150,3680,8400,6230,7900,15500,13650,2800,3910,9500,3295,3413,16650,2515,NA,6210,2340,3950,7440,2900,10650,2205,25000,6160,4655,3395,4480,6600,1568,2165,11200,2720,5360,1735,6438,10950,2758,7020,7190,3242,1325,7220,7150,NA,2065,6030,10950,4210,7220,10400,3587,5290,5230,4080,117500,2110,243,9050,NA,1785,NA,2610,1485,5650,11650,2500,5270,2440,2510,5997,3725,18500,7170,745,4877,4120,78900,4000,2130,13700,4470,4035,12400,8910,6190,4294,1695,3465,4826,2055,8840,10500,NA,4220,4755,NA,2150,296,1550,2720,4820,1420,4220,NA,4675,9270,5480,7475,40937,3465,6050,16650,6220,9170,10400,4720,4360,1495,4225,6290,7880,3580,2667,1040,3610,1980,2380,3400,3595,2250,4450,4920,2925,2050,NA,5070,1840,NA,74300,3020,1795,18250,13043,6620,2865,2220,2800,9770,1770,9760,7790,NA,9150,12250,3380,5180,11450,1410,7720,15500,3590,3042,11800,1510,3953,915,3280,4400,5440,1990,2413,6400,2935,670,3229,3900,1080,6070,2700,14250,1815,7160,2965,4830,4945,5600,1370,5290,4670,6290,3855,2705,NA,8120,7110,6610,18250,16700,1807,2554,2580,2970,3459,6470,5250,2500,5900,8120,2030,4750,5200,15518,2095,4040,6681,NA,1665,3600,1210,10750,1970,2450,3910,917,6910,5704,9350,23950,5120,NA,7630,2312,1170,2350,5791,774,16274,2705,5660,2465,3246,4105,1995,2280,1835,1695,11100,2310,7710,5297,5960,9720,6770,4430,4500,4015,8450,15300,4801,7740,818,3585,2545,NA,NA,5800,2735,NA,2405,3205,7680,5290,8380,3350,7780,5600,4865,2510,5340,1005,2970,NA,6230,2210,2320,66900,14100,10750,5816,NA,4770,2471,562,2290,2490,2140,543,1540,3300,NA,5940,6390,2710,3984,8117,3652,4175,NA,3785,3690,NA,NA,4450,2405,2755,3245,2464,4940,1370,5450,7990,2120,1888,3460,24000,1710,4440,2895,3765,14400,1385,1665,6260,10700,4180,6240,3010,5920,1691,13250,4340,NA,3940,3920,5260,3005,4120,10750,8060,3935,8440,1913,10800,4745,1020,1705,2069,1265,NA,18900,9590,4120,2086,4020,1320,4620,884,3671,1755,4715,1200,3300,1045,5160,5970,NA,4505,NA,4140,3435,6990,2525,8140,3541,1165,2930,1805,2099,NA,4300,1010,2440,2474,3080,NA,8000,3735,NA,5192,9440,2580,7150,7200,7150,5900,9540,7670,23200,NA,4805,5022,5032,4320,13284,5280,1180,1590,3855,4480,620,9170,3430,9610,1653,785,2715,4015,3095,1975,5650,1414,5070,2810,4690,3075,NA,2160,2045,4735,5030,4900,1805,1867,11650,2710,2099,24100,2560,1395,2720,5780,3647,2580,1180,4085,1300,NA,7450,7050,4550,5830,2825,828,3650,5610,1190,NA,7900,10450,8954,5177,3780,5610,3364,907,848,2570,4420,NA,20700,NA,2120,6890,4725,6560,7270,1014,4665,1220,2493,NA,8610,2300,5110,4956,4090,1820,4365,7030,4840,1035,12800,4050,NA,3625,3395,5700,1845,3660,5850,12750,1495,5139,5500,5950,6699,9480,2890,11500,5520,12538,13906,3350,2235,994,2395,1545,1400,4440,30050,14400,1599,3215,6710,NA,5490,2145,9670,2150,2900,2620,2255,4550,2090,7050,4560,2070,8900,52100,3000,8960,4035,5050,616,5630,4680,5060,5020,7090,8530,4015,6130,19950,9470,2716,3190,5430,730,4195,4230,6210,910,5160,800,2310,2395,8160,2013,2610,3244,6230,2345,40950,7020,9000,5320,4470,527,77514,7700,7010,1725,2060,6480,3340,3485,799,1285,3440,18900,2365,1790,3215,3311,883,2355,28050,17250,22900,1680,10775,3045,10100,5800,2675,7220,5330,1825,5000,3845,1215,2145,10697,2740,725,90000,4595,4236,NA,833,2515,3325,3017,3550,2930,4630,2230,4940,3580,21700,1505,2495,2325,3850,4020,4150,3345,15958,3535,2940,1450,NA,3870,3195,6060,3800,11650,701,3950,2787,2515,6300,2170,2852,1648,3112,926,899,20000,3680,3245,1090,3985,2775,4570,68324,10600,6350,3100,13300,6170,2625,14980,7590,6200,7870 +"2018-04-27",53000,87100,506000,143403,354500,259464,158000,180500,140500,1297000,246500,226500,351000,59900,47200,113500,359500,36450,32200,241500,294500,98200,80400,116500,101500,86951,334500,121500,192000,267500,47500,142000,428500,109500,118500,404500,NA,27050,12350,11050,88000,28950,16750,138680,23850,169000,9750,421000,123000,36650,60400,334500,117600,50400,24900,7430,90200,37250,96500,110500,460113,264500,153000,64800,216193,36750,53800,47350,116500,15450,28700,179000,34100,31550,256000,4980,49100,404500,17150,61900,227900,82800,45150,53000,257300,33900,25200,4175,150875,25300,19200,87400,5350,77344,11500,33550,37700,21650,98000,37600,10300,771000,37300,23150,101500,NA,323000,27450,158600,5950,20500,35800,44400,93900,34850,485000,115000,331424,61400,49750,40050,129500,74566,650734,13950,22700,120500,62300,175171,213000,86886,26100,45822,32150,114700,5530,33909,65400,44700,98100,58800,66600,59000,31750,NA,164500,30750,40650,6190,74200,155500,5260,NA,186000,20550,19740,19300,6180,77900,71800,13400,26600,17900,44200,831000,11550,10950,81800,109032,48200,21604,24100,6210,10200,5130,14884,19950,52400,8830,106000,12050,68300,38600,186500,67100,19000,11050,62800,92500,162475,15450,1303000,NA,15200,8450,88600,NA,43100,30200,NA,20600,71700,9360,2430,176900,90590,62900,236500,155000,14350,31900,114000,23900,18550,NA,102500,36833,22350,336500,NA,26500,6790,90300,122500,22200,7750,8340,91491,35250,44900,9500,7000,48050,21450,NA,887,5500,15600,23250,33500,26100,36800,28350,22200,267500,14762,76000,NA,38800,46550,11733,40459,NA,68900,18700,66500,40450,12100,20350,37600,6240,129500,39100,33100,5990,7540,32850,34500,42200,12050,47800,NA,29500,8760,25989,71100,64500,74700,54800,114000,126000,28300,13700,38000,32450,23550,6103,8620,3120,22550,1500,11250,3035,25300,8320,4625,58400,56000,71410,42650,74500,29100,59200,NA,5330,16464,94300,31350,37300,80200,NA,10605,10900,46900,41400,16850,34088,1135,58300,20401,32400,9800,12550,45150,66737,23500,34300,57300,19300,NA,8837,19350,78300,24050,3214,17150,5310,NA,104000,10500,42500,42800,35600,86620,5750,26400,17850,18284,48650,9990,14700,NA,59500,617,28400,9647,87067,78000,NA,41600,7780,65231,59100,22930,14800,89700,36800,37461,2200,31750,NA,17250,56800,14700,NA,21400,3576,12850,3215,26250,21450,86800,28000,36000,4385,26250,19850,27300,NA,51100,736000,12700,14100,NA,16450,8555,NA,50100,NA,332500,60600,5826,4790,9080,NA,13893,31000,13900,24430,7700,105500,20050,28300,53400,47150,6880,6040,2500,4550,66700,4860,109000,18300,50400,73600,4590,NA,17950,131600,16500,28400,9370,9400,15500,61000,17450,83300,2045,35460,2610,4930,34400,3900,23223,22538,67731,34724,4285,119000,5840,16150,20800,NA,17350,2255,19900,4600,7170,9950,NA,7600,NA,10500,19579,18350,30350,4175,20500,NA,4295,44850,33613,9910,25050,7930,18450,660000,NA,40250,47700,72400,9690,12250,2970,10600,9470,18050,17200,10950,14025,1144,32500,10400,54800,38350,37500,5105,16750,62300,16160,NA,7200,35000,54000,32850,14700,13550,11950,4940,137500,7140,35900,3510,22700,NA,27950,2635,26250,NA,15750,35600,27200,45900,8300,NA,13100,5490,58500,19750,32000,NA,60000,229500,18550,14800,31650,38600,63700,8270,NA,15800,11750,18650,20650,10400,14400,22350,5497,NA,67800,48350,NA,2650,NA,182500,126000,8640,4785,9841,15900,117000,13000,13200,6610,11450,4595,28850,14350,12350,2195,25100,14000,NA,14250,15250,20000,16450,20600,7461,8100,19250,3705,7160,11144,4493,4925,2905,2760,7090,18500,7500,96379,31100,35800,6730,NA,6760,2875,2035,16150,3135,2405,12400,94300,147000,4825,6490,1175,NA,81400,142500,19800,31862,17500,1110,40900,13300,30250,6850,65300,NA,3673,NA,12500,21024,4285,6400,11750,16818,NA,16400,21000,141178,2400,NA,10600,14250,6000,33400,19250,24500,32900,11650,1285,3745,9350,16550,11700,7242,31800,6800,12300,9210,NA,7097,14550,2270,9350,13500,6710,14550,19350,6660,2605,21350,2864,24500,6874,5480,5730,6450,887,NA,38906,36650,7990,NA,NA,5290,5270,28600,NA,6800,11050,8370,23250,44950,18900,11700,NA,15550,3060,24100,9300,NA,43200,16900,4860,1295,29000,3830,19400,15702,13100,7170,166500,NA,5215,5100,8690,50435,NA,2228,11900,3265,5100,44950,16370,8962,22644,28350,26450,20450,51600,618,7660,4295,19923,4595,7010,5400,579,NA,NA,1955,16550,NA,12850,8200,33550,10150,8040,27700,15500,NA,16550,3400,17895,9200,21500,15100,9280,2705,14983,5530,NA,14100,14100,6070,11350,16300,15100,13250,6770,16150,5181,20300,12900,44550,14000,12350,17600,4020,4235,9810,5730,16800,13350,18500,2420,1615,24150,22200,15746,10800,NA,5910,13150,5390,4860,1295,4665,20087,5350,13402,17300,7070,NA,36750,44200,140800,5600,6580,11800,3030,6490,2850,7420,1430,50500,6520,5600,105000,17200,18650,3800,8650,8970,49600,1565,15500,60600,NA,5180,7970,2600,866,7650,6330,11150,58250,70800,4785,NA,9992,10200,3340,6360,795,4780,3455,17450,9760,7940,NA,14500,5730,9160,7440,10100,500,10400,2810,18850,72297,24100,12350,NA,28092,5920,4195,3175,49300,2201,13750,15300,NA,7540,3785,2575,6110,13350,20150,15600,10550,16450,NA,4200,NA,14150,5420,22600,3070,NA,1715,3415,14750,73000,29000,1800,8650,14400,11750,7880,4535,1595,13100,5710,1040,5680,282000,NA,11100,5780,6960,12550,NA,1630,4905,5760,37800,NA,13100,9867,2375,NA,10600,2825,12950,13050,2275,7900,9303,807,79700,29200,1551,15000,12750,16400,50000,3800,5680,5160,2480,11600,16800,4495,3907,2460,12788,11800,12000,14850,6190,12600,7500,2300,3305,NA,2012,3705,2915,17050,14162,1270,4400,1140,NA,28150,29550,3830,2500,8730,29900,2455,NA,13702,360,14250,31800,4175,14375,NA,36000,8580,15600,16250,6825,12000,7700,1840,4651,43200,1799,8180,7990,6414,18650,35723,4253,3290,44900,980,3255,121500,712,10750,7530,10650,8080,22100,5500,1315,NA,8610,15500,2990,5670,7420,15850,8330,39100,8820,11950,1065,6610,1380,6840,3135,1505,12900,17800,3250,16700,14450,3005,3540,5435,19000,3500,4195,1860,8070,18400,7120,21000,2600,17850,4550,6568,15850,4095,13400,57400,15350,5710,15700,NA,15900,1585,8430,22577,15200,8200,2890,2815,17800,5380,2170,2420,19750,8909,4520,8160,41300,6240,16060,5910,3970,2050,4215,6120,14950,4000,2720,77000,NA,11550,32110,2585,8400,3515,NA,1945,25200,14100,6200,NA,2126,718,3900,56200,2040,13774,13800,9040,8840,1385,4290,8080,1135,6330,10350,30800,3200,6260,13693,5400,8170,1330,7230,44150,3180,4387,NA,6296,1400,6120,6670,18100,8180,2935,9930,4440,12550,NA,3550,15000,5167,NA,35050,6930,NA,2440,1550,4485,7920,2820,13750,6060,8610,3430,7060,3725,1425,4986,12950,5520,211,4775,3765,978,1140,7710,20300,NA,10950,2358,7600,1810,3110,51000,11684,2485,2985,24250,4155,3325,6150,NA,2025,2465,13450,NA,4525,3515,3010,10647,10800,1445,8700,8300,7125,7420,3735,3955,10300,5550,7840,9960,2008,17650,2615,6030,3055,2165,3455,5650,5590,14450,29000,4300,12100,9644,5400,NA,3036,89400,2188,1023,7840,7080,7392,8200,2840,20700,5130,5540,5770,NA,10850,13400,17500,3125,3795,7800,26050,NA,5000,15750,11750,6834,2475,19150,2410,3430,4980,15650,12450,4745,4205,9000,6630,3025,3380,7600,6270,2695,3010,33250,2650,10950,7660,2335,NA,4300,1850,6120,2860,2790,134500,3120,3990,223000,10119,1525,13200,3200,5070,NA,4135,22300,6618,4485,3860,1775,10400,1270,7520,3825,1055,2040,27200,2785,3990,11250,3170,10850,7220,4345,7930,11650,2370,24400,2930,2895,9200,NA,7210,NA,2950,6030,1900,6473,76500,2360,8480,4630,43350,17400,3145,3600,11550,12625,12600,10121,10450,2441,23300,6400,9818,7070,733,8140,11550,9240,2615,25500,NA,4065,8250,NA,4280,9530,4690,1100,995,2740,16150,2085,4580,12650,1740,1630,26800,3875,13600,3010,1995,2295,1885,3963,1315,12691,25800,2833,2575,35116,11650,10000,6490,38800,13900,12700,1160,5607,13250,10950,6830,NA,8500,10300,545,4245,19500,12400,NA,5130,1445,NA,2820,6070,3230,6420,4405,52200,3750,NA,NA,5900,6140,7710,4375,2665,1430,2855,3020,2845,2345,1865,2202,4625,6890,8200,1665,1770,4290,6170,6060,NA,4410,15400,8180,10150,12850,1929,NA,8300,3830,2245,8680,2920,7480,2875,3665,5170,3700,8570,6170,8140,15500,13450,2650,3975,9150,3355,3322,16900,2480,NA,6160,2250,3880,7710,2850,10400,2210,25350,6110,4735,3375,4455,6600,1534,2105,11100,2730,5360,1720,6481,10950,2892,6980,7130,3223,1320,7120,6980,NA,2025,6010,11200,4190,7700,10400,3652,5350,5120,4010,115500,2115,245,9170,NA,1730,NA,2634,1545,5670,11700,2480,5260,2550,2442,6002,3820,18800,7050,745,4483,4180,79100,3960,2130,13600,4210,4040,12550,9170,6120,4226,1670,3480,4826,2090,8873,10650,NA,4335,4755,NA,2105,298,1550,2690,5160,1365,4225,NA,4750,9790,5650,7575,41015,3460,6060,17350,6130,9070,10050,4630,4365,1490,4300,6170,7740,3575,3030,1070,3570,1995,2450,3285,3590,2245,4390,4970,2890,2065,NA,5100,1875,NA,73900,3000,1770,18300,13043,6680,2845,2180,2800,9730,1760,9870,8230,NA,9390,12200,3390,5100,11400,1410,7710,15800,3590,2957,11850,1575,3830,920,3200,4435,5400,1995,2507,6250,2875,706,3214,3790,1075,6130,2625,14250,1780,7060,2875,4825,5100,5640,1375,5240,4650,6230,3920,2720,NA,8140,7100,6770,18750,16800,1811,2696,2580,3090,3459,6200,5230,2470,5690,8680,1991,4675,5080,16181,2110,4085,6556,NA,1655,3635,1385,10800,1915,2435,3885,947,6780,5810,9340,23950,5150,NA,7660,2312,1190,2355,5782,798,15982,2685,5750,2335,3311,4285,1990,2235,1850,1680,11100,2310,7450,5561,5960,9560,6770,4325,4640,4050,8360,14850,4919,8000,816,4065,2555,NA,NA,5880,2680,NA,2410,3205,8017,5290,8150,3305,7750,5510,4885,2365,5420,1000,3045,NA,6140,2200,2280,69900,14200,10750,5863,NA,4955,2445,564,2275,2460,2160,541,1530,3340,NA,5930,6380,2745,3988,7915,3585,4140,NA,3770,3765,NA,NA,4380,2430,2715,3210,2383,4845,1542,5550,8050,2120,1888,3520,24100,1700,4350,2870,3900,14600,1385,1660,6290,11300,4225,6200,2945,5970,1719,13350,4340,NA,3935,4115,5380,3000,4100,10650,8080,3945,8400,1869,10750,4725,1040,1705,2090,1245,NA,17500,9490,4140,2075,4015,1310,4645,882,3729,1790,4890,1205,3225,1065,5200,5960,NA,4520,NA,4080,3445,6990,2525,7970,3486,1170,2880,1780,2099,NA,4345,999,2425,2496,3140,NA,8030,3720,NA,5149,9390,2585,7202,7230,7500,6230,9400,7960,23000,NA,4765,5002,4938,4330,13059,5500,1180,1575,3870,4640,613,9150,3345,9680,1604,780,2715,4010,3095,1985,5680,1394,5270,2800,4780,3105,NA,2160,2045,4850,5080,4730,1800,1872,11250,2740,2099,24450,2495,1395,2765,5830,3573,2620,1205,4100,1290,NA,7350,7000,4560,5810,2830,826,3635,5610,1160,NA,8070,10450,9037,5103,3735,5600,3413,929,844,2540,4470,NA,20950,NA,2120,6900,4740,6890,7100,1029,4655,1195,2511,NA,8690,2300,5160,4939,4045,1820,4430,6990,4810,1060,12850,4030,NA,3585,3425,5850,1865,3770,5760,12950,1505,4994,5060,6280,6795,9420,2900,11500,5970,12491,14904,3425,2350,990,2345,1555,1390,4525,30300,14100,1622,3235,7060,NA,5500,2155,9660,2280,2945,2670,2365,4505,2130,7280,4295,2065,8890,48850,3075,9050,4035,5050,609,5550,4650,5100,5040,7530,8530,3955,6360,20300,9470,2736,3220,5360,735,4070,4105,6240,910,5280,794,2345,2390,8040,2023,2605,3219,6340,2370,42300,8350,9000,5310,4375,539,80989,7690,7070,1720,2030,6570,3365,3500,792,1292,3440,19050,2305,1808,3215,3383,871,2360,27400,18300,22750,1725,11550,2985,10100,5560,2665,7170,5490,1755,5140,3865,1190,2145,10336,2800,730,90000,4570,4005,NA,840,2500,3655,3000,3550,2830,4685,2220,4605,3530,21300,1650,2525,2305,3620,3990,4130,3460,16684,3730,2980,1450,NA,3850,3055,6060,3800,10650,738,3730,2594,2545,6300,2140,2828,1585,3167,917,914,20300,3630,3265,1105,4060,2690,4645,66391,10600,6900,3225,12650,6170,2630,14611,8000,5752,7870 +"2018-04-30",53000,84500,488000,143403,360000,254304,160000,183500,140000,1370000,248000,228500,372500,61200,47650,111000,360000,37450,33100,245000,294000,97800,81100,117000,102000,83960,349000,118500,196500,267500,47750,147500,433500,110000,119500,414000,NA,27250,12300,10900,87500,28900,16850,142671,23450,168500,9780,422500,124500,37300,61300,343000,121500,63600,24500,7350,91100,36800,98100,116000,449032,270000,156500,65100,209781,37100,60600,49450,116500,15600,28950,191000,37200,32600,256000,5970,49400,417500,17950,62900,223600,86000,43200,54800,261400,34150,24000,4165,153232,26100,19100,84600,5500,75029,12153,33450,40800,21800,107500,38100,10450,794000,38250,22550,103500,NA,324000,27550,154100,6350,20950,34900,43700,104000,34200,504700,116500,343276,59000,50700,39950,134000,77821,660295,13950,23350,118500,61600,170065,216500,82790,24100,44869,32450,110200,5620,33909,68600,45400,101800,57300,66400,59100,30550,NA,160000,29900,39250,6230,77900,156000,6070,NA,178000,26700,19151,19200,6220,75200,70700,13450,27300,18300,43350,844000,11800,11700,81800,106306,46500,21320,24500,6150,9930,5300,15445,20400,53700,8580,108500,12000,68600,38200,190000,68400,19000,10850,62500,89600,162374,15150,1298000,NA,15400,8700,84100,NA,42600,32700,NA,19900,70200,10250,2360,173900,95316,64000,238500,157000,14150,31050,110000,24150,19365,NA,101500,37333,21450,338000,NA,26600,6450,90100,119000,21500,7780,8330,92278,36850,45200,9420,7020,47200,22200,NA,841,5470,15600,23600,34600,26600,35750,26450,21700,275500,14380,80000,NA,38300,45050,11467,39696,NA,64100,17300,64900,39800,12050,18600,38150,6140,129000,37550,33200,5990,7540,33300,34500,39550,12100,48950,NA,29600,8550,26349,69800,66500,74300,53500,119000,126000,28400,13750,36300,32800,23500,5788,8410,3095,22600,1685,11750,3080,25800,8240,4570,58500,55000,69990,41700,74500,29300,59000,NA,5450,16533,90500,30100,37320,80500,NA,10605,10500,46650,41000,16750,31844,1180,59700,19228,32500,10350,12700,44000,62956,26300,34050,54000,18150,NA,8720,17800,78700,23100,3558,19900,5550,NA,111000,10650,40300,42650,32650,84274,5600,26450,17450,18118,49400,11000,14950,NA,60000,610,28700,9424,95347,81400,NA,40050,7840,63907,59100,22504,14150,89100,36300,37796,2295,31850,NA,16850,57300,14300,NA,20950,3406,12450,3235,25800,21200,86600,28200,36050,4350,27000,19550,26650,NA,50000,745000,12500,13550,NA,18250,8260,NA,51200,NA,333000,59700,5713,4970,8540,NA,13893,30800,13700,24288,7370,106500,19375,29300,55800,44750,6730,5990,2425,4485,63000,5600,111500,17400,50600,73000,4730,NA,17950,135300,16600,28100,9070,9200,15850,60500,17850,83400,2200,40698,2530,4820,32850,5070,22676,21911,65095,34504,4350,109100,5750,15100,21550,NA,17200,2375,19150,4625,8120,9790,NA,7980,NA,10250,18872,17750,30250,4040,20200,NA,4305,44750,33519,9780,25300,7650,18350,678000,NA,38800,47400,70300,9210,12200,2960,10150,9450,17600,17250,11000,14025,1139,32750,10400,54800,38200,38000,5138,16800,62500,15624,NA,7190,33850,51700,32350,14900,12200,13200,5050,137500,7690,37150,3510,21650,NA,28350,2560,26200,NA,14900,35100,28950,43050,10300,NA,12850,5170,59000,18500,31000,NA,60100,229000,18400,16150,32500,38000,60900,8100,NA,14900,11850,17500,20600,10300,14000,21850,5621,NA,69200,48450,NA,2450,NA,188000,148000,8500,4820,9518,15850,115000,13150,13000,6410,11050,5050,29050,14400,12550,2140,25000,13850,NA,14150,14650,20000,16300,19100,7259,8770,17300,3850,7070,11236,4425,4930,2765,2690,7160,18500,7510,104227,30350,34700,7120,NA,6560,2895,1985,15900,3000,2550,14200,91300,150500,4520,6690,1245,NA,79500,150500,18800,31661,18100,1140,41000,13500,29800,7550,66400,NA,3600,NA,12500,19526,4355,6370,11250,17591,NA,15800,22500,136749,2350,NA,11550,14250,5840,32250,19400,24350,32550,11550,1320,3770,9250,16100,10250,7154,30150,7200,11900,9450,NA,6742,14100,2185,9380,13250,6700,14100,19200,6550,2575,20500,2856,24250,6551,5370,5740,6360,877,NA,37313,35800,8070,NA,NA,5090,5270,26450,NA,6820,10200,8420,23100,44600,17800,12650,NA,15800,3080,25000,9160,NA,44950,16950,4860,1275,28250,4045,17400,15212,13300,7170,164500,NA,5186,5170,8520,50435,NA,2228,11050,3055,5070,44050,16415,8811,21928,28050,27600,22400,51900,640,7660,4275,19437,4555,7160,5300,576,NA,NA,1890,16250,NA,12450,7940,31050,10000,7860,28500,17400,NA,16700,3380,17895,9240,23300,15150,9290,2980,13802,5440,NA,13800,13400,6000,10800,16700,14650,13350,6840,20950,5191,20150,12050,42800,13150,12100,19050,3825,4520,9690,6090,17050,13900,18200,2365,1610,24250,20400,15066,10450,NA,5770,12750,6030,4835,1250,4680,19536,5150,13009,17450,7050,NA,36550,43600,145900,5540,6580,11850,2915,6100,2825,9500,1520,52300,6620,5660,105000,16300,19350,3995,8880,9030,47800,1530,16050,60000,NA,4825,8070,2540,870,7520,6140,10800,54400,70700,4610,NA,10441,10450,3170,6170,809,5110,3430,17000,9480,7780,NA,14450,5960,8760,7640,9640,553,11100,2835,19150,79373,24150,12350,NA,26810,5940,4125,3525,49550,2301,13200,16650,NA,7760,3515,2525,6080,13300,20400,16000,11800,16250,NA,4200,NA,13900,5420,22300,3055,NA,1735,3235,14700,72300,29000,1785,8820,14900,11350,8310,4500,1630,14650,5500,1025,5680,282500,NA,11100,5830,6950,12500,NA,1573,5030,5610,37400,NA,13050,9958,2355,NA,11400,2820,13300,12050,2310,7650,9167,829,79800,29100,1644,15000,12750,15950,65000,3895,5680,5090,2475,11250,16150,4430,3860,2405,12434,11650,11800,14400,6340,12250,9490,2235,3330,NA,1947,3700,2845,16700,14405,1345,4375,1125,NA,27900,28900,3930,2505,8730,30000,2335,NA,15052,352,13450,32400,4165,14225,NA,34950,8700,15500,15650,6700,13000,7640,1915,4651,42950,2334,7790,7950,6414,18050,32279,4378,3130,45350,1000,3285,122000,702,10550,7670,10750,9080,20950,5220,1315,NA,8200,16550,2990,5410,7400,15850,9600,39250,8710,10950,1025,6770,1445,6624,3115,1595,13500,16750,3335,16250,13900,2835,3540,6020,17650,3695,3985,1915,7900,19350,7200,19950,2640,17750,4450,6568,15200,4180,13450,54000,15350,5540,15000,NA,17000,1520,7810,22541,14750,8260,2850,2790,17350,5310,2265,2420,21200,8716,4510,8080,39500,6190,14798,5700,3890,1905,4050,6890,15600,3975,2935,81700,NA,11700,32390,2510,9860,3515,NA,1885,25850,15550,6140,NA,2131,710,4130,55900,2025,14485,13900,8730,8400,1335,4170,8130,1180,6160,10200,30800,3090,8130,13693,5500,8150,1310,7230,44500,3235,4320,NA,5962,1545,6080,6540,17150,8160,3050,9900,4430,12050,NA,3665,14650,4933,NA,37050,6940,NA,2580,1680,4360,8290,2835,14300,5920,8960,3380,6930,3660,1400,5386,12300,6150,211,4575,3785,967,1110,7900,21200,NA,10150,2352,7120,1942,3180,51000,11392,2550,3060,22800,4000,3325,5880,NA,2025,2485,13450,NA,4845,3480,3150,10113,10550,1575,8600,8110,8093,6850,3740,4040,9630,5410,7890,10300,1993,17450,2585,5960,3070,2235,3370,5610,5590,14600,28100,4520,11600,9624,5210,NA,3029,89900,2194,1041,7820,6790,9460,8030,2665,23200,4880,5520,5870,NA,10450,12700,17500,3070,3835,8030,29950,NA,4900,16000,12300,6859,3215,18300,2450,3580,4270,15400,12200,4655,4560,10900,6640,2765,3300,7330,6370,2710,2815,31400,2835,12150,7360,2330,NA,4160,2060,6130,2815,2785,134500,3300,3915,223000,9647,1640,15050,3420,5240,NA,4210,22800,6531,4240,3945,1780,13500,1250,7460,3960,1030,2040,27700,2950,4490,11100,3080,10550,7010,4155,7910,11350,2200,23900,2955,2820,9350,NA,7210,NA,3090,5800,1895,6255,70500,2340,8900,4600,43300,15800,3095,3465,11450,12575,13200,9281,10400,2441,22750,6480,9523,7080,732,7810,11600,9240,2420,27000,NA,3910,7600,NA,4449,9590,4670,1040,1010,2810,16450,1970,4595,11900,1745,1705,25500,3730,13350,2835,1895,2295,1985,4125,1320,12023,27100,2760,2370,35326,14300,10000,6220,37500,13750,12400,1160,5959,12850,10550,6830,NA,8750,9960,524,4005,19350,13100,NA,5130,1545,NA,2745,6040,3355,6200,4330,56300,3470,NA,NA,6060,6420,7891,4300,2430,1400,2975,2995,2710,2340,1775,2322,4630,6670,8150,1630,1730,4290,6660,6130,NA,4210,15050,7980,10150,12650,1976,NA,8190,3850,2300,8250,3290,8100,2885,3565,5090,3815,8400,6280,7860,17100,12900,3200,3880,10200,3350,3152,15800,2550,NA,6050,2275,3785,8830,2835,10350,2120,25200,6700,4835,3330,4550,6010,1570,2045,11000,2830,5207,1930,6490,10750,3054,6930,7110,3060,1395,7000,7290,NA,1980,5850,10750,4050,7290,10300,3600,5410,5040,3995,150000,2015,242,9280,NA,1650,NA,2540,1475,5610,11500,2500,5680,2595,2298,5990,4040,19350,6970,779,4469,4010,79500,3985,2215,13200,4190,3935,12300,9360,6130,4299,1680,3770,4530,2050,8806,10350,NA,4275,4755,NA,1990,292,1620,2600,4880,1225,4170,NA,4695,9690,5280,7475,40472,3635,5760,18750,6250,9460,9420,4600,4211,1475,4235,5790,7350,3640,3935,977,3465,2005,2440,3075,3660,2130,4700,4950,3040,2075,NA,5000,2000,NA,72200,3130,1695,18650,12775,6710,2805,2220,2800,10100,1790,10100,10650,NA,9200,11750,3450,5830,12250,1350,7830,15000,3590,2983,11900,1620,3808,909,3035,4325,5390,1990,2924,7150,2965,913,3157,3675,1055,6150,3045,15200,1720,7190,2725,4820,6430,6230,1325,5660,4590,6600,4130,2805,NA,7900,7050,6460,18050,16500,1775,3320,2515,3050,3353,6380,5110,2550,5590,8170,2030,4640,6040,15424,2135,3900,6405,NA,1610,3730,1235,10700,1920,2370,3860,955,6750,7078,9210,23950,4980,NA,7920,2312,1210,2390,5588,813,17297,2745,5700,2500,3182,5570,1935,2380,1755,1640,11850,2310,7250,5641,5810,8960,6710,4735,4915,3895,8070,14200,4778,10400,803,4285,2555,NA,NA,5680,2770,NA,2425,3180,8436,5300,7670,3575,7450,6710,4820,2380,5350,984,3035,NA,6080,2200,2290,63000,14200,10800,5768,NA,4765,2305,554,2135,2540,2145,529,1505,3250,NA,5850,6350,2690,3998,7835,3523,3940,NA,3730,3840,NA,NA,4580,2480,2720,3170,2372,5290,1357,5475,8020,2165,1888,3525,22800,1705,4295,2760,3745,14000,1385,1670,7300,11000,4265,5940,2800,5720,1753,14300,4255,NA,3880,3875,5930,2985,5330,10300,8100,3830,8490,1826,12000,4720,1030,1675,2190,1295,NA,19150,9380,4185,2070,4065,1305,4570,928,3671,1695,5130,1205,3750,1155,5190,5790,NA,4535,NA,3950,3500,7230,2425,7740,3420,1165,2790,1835,2093,NA,4425,970,2535,2523,3140,NA,7900,3680,NA,5249,9410,2740,7047,7030,7200,6000,9990,8490,22700,NA,4590,5002,4559,4570,12184,5600,1135,1560,3905,4480,612,9000,3565,9940,1653,800,2605,3985,3095,1980,5600,1356,5850,2895,4320,3030,NA,2160,2020,5060,5070,5170,1775,1853,11000,2715,2205,24450,2420,1395,2780,5880,3487,2700,1210,4095,1290,NA,7330,6960,4555,5730,2810,813,3590,5400,1220,NA,8680,10700,8970,4991,3650,5520,3467,872,810,2463,4825,NA,21900,NA,2010,6800,4665,6840,7250,996,4655,1215,2523,NA,8270,2300,5480,4654,3955,1810,4435,6950,4830,1045,12650,4010,NA,3535,3450,5830,1875,3930,6100,12950,1500,4965,5710,6190,6388,10250,3165,11350,5970,12491,14793,3745,2515,962,2420,1585,1375,4900,39350,14350,1632,3310,7040,NA,6090,2140,12100,2270,2795,2620,2170,4468,2090,7790,4510,2060,8820,46650,3100,8770,3970,5340,612,5600,4420,5010,4950,9780,8740,3690,6590,19800,9470,2708,3220,5290,750,4260,4395,6110,903,5170,786,2160,2405,8140,2097,2615,3209,6340,2400,44800,8450,9100,5050,4355,524,77224,7470,6990,1705,2100,6780,3280,3555,780,1303,4075,19350,2300,1750,3215,3383,875,2200,27400,18650,23450,2120,11400,2985,10100,5670,2665,7580,5530,1615,6000,4070,1235,2145,10817,2750,702,89500,4450,3915,NA,814,2520,3430,3073,3550,2995,4580,2350,4480,3560,20950,1580,2463,2308,3430,3995,4600,3450,16759,4000,3050,1410,NA,3840,3040,6120,3800,10200,805,3915,2542,2485,6200,2195,2722,1581,3125,912,990,20000,3645,3215,1100,4300,3200,4435,66114,10600,6890,3065,12350,6170,2745,13830,7700,5776,7870 +"2018-05-02",53000,83100,404000,147810,339000,243042,160000,183000,132000,1390000,243500,228500,372500,60700,48150,114500,355000,37750,33050,230500,303500,97400,81600,114500,101500,81529,351500,117000,208500,267000,46850,148500,430000,110000,120000,4e+05,NA,27350,12500,11150,93100,29250,16750,141673,23400,169000,9520,420000,127500,39450,61400,345000,122100,64300,24150,7360,89700,35450,99400,120500,443251,271500,157000,64500,211154,36400,59400,50400,123500,15250,28950,206500,40150,32600,254000,6310,48850,417500,17400,62400,219200,85900,41350,58200,253800,33950,24200,4005,155589,25900,19050,81800,5250,73871,11935,32850,40450,21500,108500,37500,10500,781000,37200,22650,102500,NA,327000,27600,155200,6430,20800,34500,43950,99400,33150,503700,116500,345032,58200,51000,39400,141500,81075,643919,13950,22900,117000,60600,168651,227500,81266,23350,46173,33800,115000,5750,32736,78000,45400,99800,58200,66200,57300,30000,NA,163000,30700,40000,6130,80200,157500,6100,NA,184000,32600,20403,18650,6260,73500,70100,13800,27150,18500,45250,849000,11350,12450,82400,105851,44900,20800,24700,6220,10050,5280,15661,20500,52900,8500,111000,12000,69400,39400,186000,69200,18650,11125,60000,91400,160771,15150,1323000,NA,16250,8520,85800,NA,43000,32300,NA,19600,69400,10350,2355,175400,95316,62800,238000,158000,13850,31450,108500,24050,18505,NA,100500,37167,20250,339500,NA,27050,6150,91900,121000,20650,7730,8520,93260,37350,44400,9460,7170,46300,22400,NA,980,5500,15650,24200,33750,26000,34850,25200,22900,270000,13998,80900,NA,36950,45000,11533,39600,NA,63600,17750,63500,38200,12350,19050,37900,6200,127500,37950,33100,5990,7540,36000,34500,37100,11650,48800,NA,30850,8440,25309,70800,65400,75700,54400,120500,121500,27850,13650,35550,34400,22350,5645,8310,3015,22650,1705,11800,3115,25800,7950,4435,58000,54700,70560,41700,78800,28600,56900,NA,5350,16143,85200,29100,37500,78300,NA,10605,10600,46900,40550,16400,30125,1200,62300,19115,33000,10050,13850,42750,59781,29750,33600,52200,18000,NA,8681,17100,77600,23400,4038,19050,5440,NA,115000,10250,39300,42800,31300,81997,5670,27100,17600,17786,48200,11100,15200,NA,58100,599,27450,9380,98107,82600,NA,39900,7760,63435,59000,21552,13750,90800,35650,39530,2320,31750,NA,16750,55900,14150,NA,21650,3353,11850,3145,25550,20650,90400,28900,36150,4375,26500,19450,27300,NA,50400,772000,12750,13750,NA,21850,8222,NA,51600,NA,335500,57100,5842,5010,9050,NA,13893,30800,13850,25070,7280,107000,18925,30100,55100,45100,6610,6070,2400,4350,60100,5780,116500,17400,51500,72800,4605,NA,18200,143600,17250,27500,9190,9140,15200,59800,17450,83800,2230,42993,2495,4775,32400,6180,22494,22345,63732,34504,4710,109000,5900,14300,20950,NA,17450,2425,22000,4800,8620,10000,NA,8080,NA,10300,19155,17500,30050,4080,19800,NA,4190,44700,33898,9950,25500,7490,19000,694000,NA,38750,46450,71200,9020,12200,2930,10250,9410,17550,17150,11000,14025,1111,32600,10300,55700,38200,37500,5279,16950,62500,15669,NA,7200,33250,52000,31750,15050,12700,14900,5020,137500,7700,36450,3575,21400,NA,27800,2560,26650,NA,14700,34850,28600,43600,9980,NA,12700,5150,58000,18200,31250,NA,60100,232000,17800,16700,31550,37550,59200,8300,NA,14300,11850,18050,20000,10350,14050,22150,5563,NA,70600,48650,NA,1890,NA,193500,151500,9020,4755,9450,15650,115000,13600,12800,6300,11200,5050,28700,14200,12350,2190,25250,13850,NA,14250,15000,20000,16250,18350,7158,8560,17250,3880,7190,11651,4397,5150,2800,2720,7290,18500,7380,106111,30150,34800,7020,NA,6670,2845,1985,15700,3015,2690,13350,91100,148500,4615,6790,1290,NA,77000,156500,17500,31711,17600,1140,41050,13550,29150,9810,65400,NA,3830,NA,12500,19479,5100,6210,11400,16455,NA,15500,22000,136183,2420,NA,12150,14250,5730,30950,18900,24150,32500,11450,1370,3685,9130,16500,9820,7007,29200,6940,11750,9420,NA,6692,14000,2160,9400,13250,6760,14100,19200,6510,2610,20050,2821,24700,6443,5290,5520,6320,871,NA,36328,35650,7890,NA,NA,4640,5360,25950,NA,6830,10100,8550,22100,44700,17200,13150,NA,16000,3080,25700,9600,NA,42850,17150,4925,1385,27300,3835,16550,15457,13300,7170,157000,NA,5108,5080,8250,51015,NA,2222,10950,3090,5070,43850,15868,8408,21738,26550,27700,23900,52400,635,7660,4210,20368,4500,7300,5390,571,NA,NA,1845,15950,NA,12550,8150,30350,9930,7830,28600,16650,NA,16700,3410,17848,9140,25000,14500,9190,2975,13045,5510,NA,13850,14400,6000,10850,16800,14400,13200,7030,23000,5161,19250,11250,42300,13250,12100,20550,3765,4695,9420,6350,16950,13450,18200,2435,1850,23700,20950,14864,10450,NA,5810,12600,6130,4795,1275,4675,19663,4995,12764,17450,7110,NA,37500,43450,146800,5470,6500,12000,2940,6030,2670,11650,1500,51200,6310,5700,104500,17150,21300,4065,9250,9280,47300,1530,16550,59000,NA,4840,8150,2490,899,7560,5880,10500,54550,71800,4685,NA,10726,10400,3090,6100,874,4870,3725,17100,9670,7920,NA,14450,6560,8400,8060,9210,553,10750,2850,20550,77753,24000,12350,NA,26627,6000,4130,3415,47800,2723,13600,17600,NA,7850,3645,2450,6040,12950,20400,16250,12700,15950,NA,4200,NA,14900,5410,22100,3110,NA,1705,3110,14700,73700,29000,1710,8910,14900,11150,8430,4420,1745,15250,5400,1045,5340,283000,NA,10650,5890,6970,12250,NA,1522,5230,5620,38100,NA,12600,10004,2230,NA,11100,2890,13250,11300,2280,8510,9127,859,79900,29400,2013,15000,12700,15650,84500,3980,5650,5240,2550,11300,16100,4300,4028,2595,12519,12300,12550,14350,6660,12250,8880,2195,3290,NA,1962,3580,2815,16500,15768,1360,4190,1180,NA,26700,28850,4275,2505,8760,30000,2280,NA,13337,356,13450,32700,4275,14475,NA,34900,8770,15650,15300,6650,12750,7640,1835,4651,43850,2739,7760,7970,6375,17000,30080,4448,3225,46800,1005,3330,121500,694,10375,7780,10750,10250,19500,5130,1315,NA,8110,16700,2990,5450,7420,16000,11000,39950,8700,11250,999,6920,1555,6540,3060,1615,14100,16600,3445,16050,13800,2820,3455,7146,18000,3770,3910,2485,8180,19400,7090,19450,2525,17950,4400,6568,14600,4350,13350,51600,15700,5410,15350,NA,17600,1590,7820,22577,15250,8120,2830,2650,16500,5400,2370,2425,21300,8793,4485,8070,39150,5970,13492,5730,4210,1920,3965,7510,15050,4175,2860,87100,NA,11600,32751,2490,9600,3460,NA,1880,23350,18000,6380,NA,2126,715,4500,55500,2025,15078,15300,8330,8280,1270,4010,8310,1230,6010,10250,30600,3050,9080,13784,5720,8090,1385,7420,44050,3290,4453,NA,5913,2005,6120,6460,16850,7890,3120,9840,4430,12250,NA,4020,15450,4653,NA,37150,6930,NA,2615,1700,4385,8370,2875,14300,6040,10100,3260,6890,3600,1400,5126,12000,6350,215,4515,3780,1005,1110,8550,23300,NA,9620,2358,7120,1884,3070,51300,11684,2520,3225,22300,3915,3525,5930,NA,2030,2520,13000,NA,5110,3245,3465,9825,10550,1555,8670,7980,8386,6800,3760,4215,9800,5300,7870,10500,1967,17150,2575,6090,2980,2320,3330,6890,5760,14800,28000,4895,11600,9418,5510,NA,3021,90300,2188,1100,7770,6450,9284,7840,2665,22750,4755,5700,5820,NA,9920,12250,17600,3040,3945,9260,27600,NA,4860,16200,12100,6714,3215,19250,2530,4565,4840,15050,12100,4750,5920,12500,6700,2710,3225,7150,6320,2690,2630,30500,2875,12250,7270,2425,NA,3935,2230,6090,3080,2775,133000,3555,4085,223000,9575,1685,14000,3500,5300,NA,4340,22150,6809,4300,4080,1775,15500,1315,7290,3920,995,2045,27200,3480,4470,11150,3100,10700,6890,3920,8630,11450,2200,24100,2980,2740,9600,NA,7210,NA,3080,5800,1990,6275,72000,2245,8980,4385,46000,15000,3015,3340,11950,11575,12800,8366,10500,2396,22450,6820,9275,6930,748,7590,11450,9240,2295,29850,NA,3840,8500,NA,4483,9580,4670,1040,990,2725,16350,2000,4800,11600,1735,1745,25400,3655,13600,2915,1840,2295,2100,4442,1325,12112,27650,2974,2315,36027,14550,9950,6080,38100,14150,12550,1160,5482,12950,10650,6630,NA,8750,10550,523,3910,18100,12900,NA,5360,1550,NA,2675,5910,3620,6270,4300,53100,3610,NA,NA,6290,6540,8091,4215,2310,1360,2920,2885,2625,2385,1725,2580,4550,7560,7940,1735,1765,4290,7020,7260,NA,4170,14650,8190,10100,12350,1963,NA,8100,4040,2350,8380,3350,8010,2870,3695,5030,4515,8750,5930,7800,22200,12800,3445,3825,10650,3425,3272,15750,2475,NA,6070,2310,3640,8220,2940,10700,2175,25400,7950,4840,3325,4635,5790,1664,2140,11400,3300,5387,1980,6464,10600,2323,6950,7040,3125,1380,6700,7440,NA,2030,6240,10200,4135,7310,10800,3522,5680,5020,4010,185000,1925,264,9910,NA,1560,NA,2540,1510,5640,12000,2545,6670,2400,2244,6002,4190,18550,7060,891,4600,4040,80300,4170,2875,13000,4190,4015,12550,9720,6140,4598,1590,4065,4904,1985,10007,10650,NA,4175,4895,NA,2235,293,1640,2470,4710,1165,4255,NA,4880,9430,5140,7400,42100,4230,5500,18350,6370,9760,9600,4585,4088,1510,4165,5730,7110,3950,4561,995,3480,1995,2335,2990,3845,2120,4800,4935,3270,2130,NA,4995,2100,NA,72200,3135,1665,18950,12709,6850,2955,2355,2800,10550,1805,11200,10750,NA,9250,11100,3530,6100,11800,1400,7690,15000,3590,2970,11950,1620,3630,942,3045,4365,5330,1990,3785,7420,2965,972,3257,3650,1060,6180,2940,15300,1765,7040,2755,4850,6350,6230,1310,6550,4585,6860,4500,2915,NA,7700,7180,6300,17350,16200,1755,3192,2480,3135,3328,6940,4790,2470,5520,7790,2088,4630,7400,15045,2200,4120,6405,NA,1585,3710,1275,10750,1885,2350,3930,968,6740,7101,9100,23950,4975,NA,7940,2312,1570,2420,5367,813,16295,2910,5710,2660,3190,6100,2050,2420,1750,1645,12750,2310,7520,5617,5780,8940,6660,5100,4790,3905,8220,13650,4825,11150,777,4305,2655,NA,NA,5450,3050,NA,2420,3160,8737,5390,7460,3585,7400,7050,4850,2620,5360,986,2900,NA,6060,2200,2220,58740,14700,10900,5806,NA,4780,2264,565,2045,2465,2135,534,1560,3345,NA,5770,6360,2675,3993,7835,3418,4180,NA,3755,4075,NA,NA,4485,2540,2785,3235,2378,5930,1056,5950,8620,2035,1884,3775,22150,1705,4450,2730,3770,13350,1385,1705,7290,12600,4345,5980,2905,6080,1700,13700,4300,NA,3960,3790,6010,3020,5780,10350,8140,3720,9300,1852,15600,4690,1045,1650,2315,1310,NA,21000,10700,4485,2080,4010,1300,4685,1185,3773,1800,5530,1265,3865,1175,5150,5690,NA,4580,NA,3945,3605,7450,2420,7750,3480,1205,2920,2070,2099,NA,4445,941,3230,2603,3080,NA,8860,3670,NA,5292,9600,2785,6944,6630,6900,5880,9530,8760,22000,NA,4610,5002,4574,4350,11708,5490,1155,1640,3840,4385,604,9260,3480,10100,1775,795,2645,3980,3095,1920,5670,1414,5810,2895,4145,3000,NA,2315,2020,4995,5050,5170,1845,1948,11000,2555,2247,26700,2690,1460,2855,5980,3500,2760,1220,4095,1335,NA,7680,6970,4560,5720,2975,843,3650,5350,1220,NA,8680,10700,9070,5130,3730,5530,3452,898,781,2480,6270,NA,22250,NA,1950,6690,4775,7040,7260,1011,4750,1240,2493,NA,8230,2300,5560,4486,3985,1810,4405,6900,4860,1050,12950,3795,NA,3500,3400,5900,1895,4050,5850,11800,1510,4840,5800,6030,6508,9920,3490,11400,6500,12727,14266,4735,2855,1020,2495,1705,1450,5075,47000,14750,1632,3580,7890,NA,6040,2160,11700,2245,2695,2635,2130,4778,2072,7890,4550,2040,8750,45300,3170,8360,3995,5400,615,5720,4305,4950,5090,10400,9180,3540,6700,19500,9470,2619,3315,5330,735,4645,4400,6520,933,5280,785,2250,2365,8270,2144,2560,3269,6910,2335,45450,8440,9000,5100,4330,536,76066,7220,7220,1790,1900,6730,3345,3665,799,1283,4300,18650,2410,1742,3215,3383,890,2095,28100,17950,23800,2230,10875,2850,10200,5540,2605,7690,5570,1610,6440,4230,1275,2160,11239,2820,709,91000,4470,3714,NA,820,2440,3700,2989,3550,3080,4590,2450,4660,3710,20750,1680,2485,2308,3815,4045,4450,3480,16509,4000,3105,1490,NA,4545,3070,6240,3800,9770,766,5080,2523,2520,6330,2210,2793,1635,3341,903,1065,19950,3660,3370,1135,4285,3310,4460,64089,10600,6650,2965,12150,6170,2735,13048,7700,5528,7870 +"2018-05-03",53000,82900,390000,145607,343000,245858,160000,186500,132500,1312000,240000,231500,360500,60300,47600,113500,355000,37400,33900,234000,301000,98400,81200,113500,103000,81155,339500,110500,206500,271000,46450,143000,434000,110500,119500,406000,NA,27800,12900,11200,90200,29150,16400,135188,23400,170000,9500,411000,121500,39750,62000,341000,125800,61000,23650,7260,88000,35900,99100,120500,444695,264500,153000,62500,209322,36450,59600,49900,128500,15100,28750,2e+05,39100,32250,241000,6060,48000,4e+05,17250,63100,218300,85200,42600,54500,257000,33450,24400,4030,154646,25900,18900,84800,5160,73679,12636,33050,40350,21450,109000,37650,10350,771000,37550,22500,98800,NA,328000,27800,151200,6390,20550,34100,43300,92400,32350,492100,115000,341081,58200,43050,39200,137000,80188,642784,14050,22500,117500,60500,163152,227000,81456,23900,48078,34050,112800,5290,31996,72700,45400,97500,58200,66000,58200,29500,NA,162300,31250,37100,6090,79300,158000,5800,NA,183000,27000,20218,17550,6170,72000,71200,13800,27300,18550,43700,860000,11500,12000,80200,103580,44350,20658,24400,6270,10100,5260,15920,21650,55100,8520,110500,12050,68800,38700,186500,68200,19800,11150,60000,92900,159568,14950,1300000,NA,15800,8560,82200,NA,42600,30800,NA,19700,66800,10000,2350,175000,94528,61600,233500,151000,13900,30800,107500,24200,18505,NA,102500,36333,20700,339500,NA,27100,6020,96300,120500,21150,7750,8520,92573,35000,44600,9430,7210,46000,22450,NA,895,5470,15500,24000,36350,25700,35200,24350,22550,282500,14332,79100,NA,36600,44500,11933,39505,NA,63900,17050,65800,38350,12350,18950,37750,6030,126500,37500,32950,6080,7540,35400,34500,38800,11050,47800,NA,30650,8550,25489,70800,64300,73500,54800,120000,120500,27750,13700,35550,34500,22300,5626,8270,3065,22650,1635,11900,3060,25200,8120,4430,57700,53900,69700,40950,78800,28300,47550,NA,5450,16510,84000,29050,36780,78800,NA,10630,10700,46900,40450,16450,29743,1170,63100,18584,32700,9830,13400,41950,59730,26950,33750,52000,18100,NA,8876,17650,77000,23250,3765,17350,5490,NA,112500,11100,38700,44200,31050,79374,5630,26650,17600,17495,47200,10700,14650,NA,57200,602,27700,8933,90830,81800,NA,39200,7870,62678,59900,21226,13950,90100,34900,39138,2175,32000,NA,16800,53000,14350,NA,21000,3378,11900,3130,25450,20400,89800,28250,36150,4300,26400,20400,27650,NA,50000,770000,12850,14500,NA,18300,8146,NA,52900,NA,334000,57300,5786,4855,9220,NA,13893,30550,13900,24821,7100,107000,19675,29150,55300,45150,6560,5990,2435,4270,59800,5380,114000,17050,51400,72600,4900,NA,16300,130000,17200,26600,9240,9100,14950,59000,18250,84300,2090,40265,2520,4700,33550,6800,22494,23262,62004,34357,4535,113000,5780,14400,20600,NA,17650,2365,22500,4720,8020,10000,NA,7930,NA,10200,19013,16900,30150,4005,19550,NA,4175,44850,33425,9620,25100,7570,18650,684000,NA,37950,45850,65500,9140,11950,2975,10250,9540,17350,16800,10950,14025,1149,31850,10350,55200,38100,36600,5147,17000,62800,15624,NA,7200,33150,50400,31500,14800,13100,14300,5020,139000,7550,36550,3670,21400,NA,27600,2615,26000,NA,13800,34800,27650,42300,9390,NA,12800,5100,55800,17600,31250,NA,60000,232000,17750,16150,30050,36750,60000,8290,NA,13900,11600,17950,19700,10400,14150,22050,5554,NA,69500,48700,NA,2055,NA,189000,142500,8940,4710,10012,15700,114500,13950,13150,6090,10250,4640,29700,14150,12100,2160,25450,13500,NA,14250,14600,19500,16100,17850,7192,8380,16750,3795,7190,11559,4452,4990,2830,2675,7300,18500,7360,101402,29950,32650,6890,NA,6500,2755,2010,15450,3050,2700,13200,88900,149500,4640,6650,1235,NA,76800,148000,17500,31812,17100,1115,40900,13000,29000,8850,66600,NA,3815,NA,12500,19760,4760,6160,11450,16273,NA,15450,21000,133827,2450,NA,11550,14250,5760,31350,18500,24500,32200,11400,1320,3680,9190,16250,9540,6978,28750,7460,11850,9310,NA,6818,13700,2245,9430,13300,6780,14300,19200,6640,2685,20000,2817,24600,6435,5400,5750,6350,881,NA,35531,34750,7690,NA,NA,4850,5370,26100,NA,6830,10000,8560,21750,45300,17250,12150,NA,16200,3080,25750,9400,NA,44150,17100,4990,1375,26550,3835,16450,15800,13050,7170,154500,NA,5147,5250,8370,51111,NA,2222,11650,3135,5200,43950,15777,8609,21642,27150,27050,22350,53000,669,7660,4210,19761,4600,7220,5370,572,NA,NA,1850,16600,NA,12600,8270,30100,9970,7820,27450,16550,NA,16600,3410,17848,7890,23700,14500,9310,2970,13423,5700,NA,13400,14850,5990,11150,16350,14800,14050,6870,21900,5161,19450,11650,42650,13350,12000,18450,3850,4350,9320,6110,16350,14700,17550,2500,1735,23400,20250,15217,10600,NA,6150,12500,5520,4815,1260,4565,19536,4990,12813,17450,7190,NA,37700,42700,142900,5460,6470,11850,2965,6500,2675,11250,1480,49950,6120,5730,104500,17150,20900,4100,8950,9240,46200,1570,16250,60100,NA,4785,8010,2710,902,7750,5890,10700,54600,71300,4680,NA,10726,10550,3085,6200,860,4720,3685,16900,9620,7930,NA,14500,6430,8280,7840,9160,509,10400,2820,20200,76389,24800,12400,NA,26627,6000,4170,3155,46300,2483,13650,19750,NA,7550,3700,2450,5980,12700,20600,16150,12300,16100,NA,4200,NA,15250,5360,22500,3125,NA,1725,3260,14750,75800,29000,1680,8790,14750,11350,8350,4400,1670,14400,5300,1040,5130,281500,NA,10200,5630,7060,12450,NA,1527,5150,5700,37500,NA,12250,10004,2370,NA,10600,2860,13300,11650,2325,7840,9041,848,81100,29150,1934,15000,12600,15400,109500,3900,5670,5160,2475,11250,16400,4225,4046,2540,12468,12150,12700,14300,6560,12300,8370,2220,3345,NA,2546,3450,2875,16450,15817,1330,4200,1160,NA,27950,29550,4220,2670,8660,30000,2240,NA,13499,359,13650,32850,4235,15425,NA,34300,8670,15400,15450,6875,12800,7710,1810,4651,42000,2748,7710,8010,6462,16900,29171,4539,3310,48200,988,3295,121500,710,10325,7470,10750,9100,19750,5280,1315,NA,8110,16350,2990,5770,7410,16000,10500,40000,8730,11850,1010,6820,1475,6371,2990,2095,13700,16900,3400,16150,13900,2835,3360,6871,18000,3595,3940,2665,8450,19100,7280,20300,2430,18250,4465,6559,14100,4095,13350,52300,16150,5460,15550,NA,17050,1705,7740,22723,15500,8220,2980,2670,16500,5380,2265,2405,21700,8890,4495,7910,39850,6020,13623,5670,4085,1940,4040,7600,14650,4315,2655,87900,NA,11450,32791,2480,9560,3470,NA,1935,23450,18100,6610,NA,2126,719,4300,55200,2025,14762,15450,8380,8280,1285,3905,8200,1235,6330,10350,30950,3155,8300,13647,5720,8360,1370,7450,44750,3450,4427,NA,5922,1910,6120,6400,16950,7710,3090,9740,4400,12200,NA,3995,15200,4667,NA,37150,7020,NA,2565,1580,4475,8440,2880,14300,6140,9270,3240,6920,3670,1445,5226,12050,6140,224,5150,3870,986,1135,8150,22700,NA,9870,2358,6810,1872,3010,51700,11587,2510,3180,22350,4210,3415,5940,NA,2060,2750,13000,NA,5000,3375,3345,10113,10700,1565,8600,8150,7917,6840,3775,4120,9600,5410,7870,10000,2016,17750,2640,6350,2985,2275,3435,6900,5790,14400,28400,4620,11700,9546,5290,NA,3021,90100,2188,1429,7800,6590,8624,7720,2660,22450,5000,5700,5970,NA,9890,11850,17300,2985,3810,8750,25000,NA,4895,16150,11600,6714,3490,19650,2500,4050,3390,14950,12150,4735,5010,11750,6710,2750,3255,7320,6380,2935,2575,29850,2850,13000,7700,2410,NA,4025,2085,6140,3000,2780,135500,3175,4055,225000,9647,1640,12650,3150,5350,NA,4310,21450,6912,4300,4180,1840,13500,1340,7400,3805,974,2060,27250,3155,4130,11500,3200,10500,6960,4100,8450,11000,2190,24050,2985,2750,9940,NA,6490,NA,3015,5800,1930,6275,69900,2200,8880,4420,47100,14150,3040,3430,11900,13550,12500,8569,10700,2425,22000,6650,9484,6900,755,7660,11500,9110,2365,28350,NA,3960,8600,NA,4435,9650,4670,1060,1010,2715,16600,2000,4840,11650,1755,1710,25850,3670,13750,2935,1825,2295,2045,4358,1395,11934,26750,3021,2300,36307,15200,10300,6210,37350,14250,12000,1160,5247,12850,10750,6410,NA,8740,10150,535,3865,18100,12650,NA,5330,1525,NA,2680,5980,3600,6340,4310,53200,3635,NA,NA,6350,6320,8062,4280,2310,1310,2760,2900,2665,2405,1715,2602,4630,7050,7870,1765,1770,4290,6880,6330,NA,4200,14900,8070,10100,12700,1954,NA,8160,3965,2285,8330,3190,7600,2860,3720,5060,4130,8730,5890,7900,19600,13100,3275,3795,10350,3515,3292,15600,2370,NA,6150,2180,3640,7050,3020,10600,2210,25000,8920,4905,3310,4460,5900,1610,2170,11750,3125,5340,1830,6568,10500,2272,6940,6910,3354,1390,6590,7180,NA,2170,6180,10600,4270,7230,10850,3756,5580,4995,4045,165000,1945,250,9520,NA,1575,NA,2540,1525,5540,11650,2535,6680,2320,2208,5963,4090,18200,7050,891,4600,4115,80400,4215,2580,13200,4180,4100,12400,9420,6000,4480,1575,3950,5061,2010,9874,10650,NA,4200,5000,NA,2180,291,1560,2485,4450,1200,4270,NA,5150,9140,5070,7500,41403,3705,5490,21500,6170,9390,9550,4655,4154,1500,4180,5700,7070,4120,4499,993,3485,1945,2390,3010,3770,2175,4750,4860,3275,2110,NA,4995,2000,NA,72800,3220,1740,18700,12842,6850,3065,2450,2800,10150,1795,11450,9880,NA,9660,11250,3495,5940,11800,1630,7650,14850,3590,2974,12150,1620,3540,927,3075,4780,5330,2000,3629,6950,2930,965,3243,3610,1080,6170,2380,14850,1810,7070,2685,4905,6110,5830,1330,6150,4575,6600,5490,2845,NA,7830,7050,6320,17400,16250,1769,2905,2500,3080,3318,6710,4950,2430,5890,8380,2054,4510,6440,15187,2155,4000,6556,NA,1595,3665,1200,10750,1985,2390,3910,959,6740,6853,9380,23950,5040,NA,7810,2312,1395,2405,5552,792,16379,2805,5780,2505,3182,5930,2030,2345,1825,1675,12000,2310,7480,5505,5880,9050,6770,4860,5210,4010,8070,13400,5156,11550,795,4200,2665,NA,NA,5440,2955,NA,2450,3190,8245,5390,7510,3500,7480,7050,5020,2400,5410,1005,2880,NA,6100,2200,2255,76200,15100,11150,5929,NA,4600,2259,575,2065,2670,2130,525,1540,3505,NA,5800,6450,2645,4151,7835,3485,4120,NA,3735,3905,NA,NA,4375,2625,3100,3195,2399,5780,1076,5560,8460,2055,1879,3675,21900,1690,4450,2735,3725,13850,1385,1695,6520,12850,4330,6010,2965,5950,1648,12400,4470,NA,3860,3760,5730,3025,5610,10450,8170,3730,8670,1831,15900,4620,1105,1600,2315,1305,NA,19000,10450,4350,2086,3970,1320,4700,1045,3846,1770,5300,1230,3760,1075,5290,5720,NA,4680,NA,3920,3580,7540,2460,7860,3453,1215,2895,2035,2099,NA,4495,980,2975,2550,3140,NA,7960,3680,NA,5292,9640,2730,6970,6620,6880,6010,9250,8340,22050,NA,4540,5120,4555,4300,11508,5240,1320,1615,3855,4430,605,9180,3445,9980,1725,780,2680,3970,3095,1930,5620,1423,6130,2935,4150,3040,NA,2220,2100,5330,5080,5660,1850,1929,10750,2570,2324,26450,2530,1490,2890,5900,3560,2660,1285,4110,1335,NA,7560,6890,4560,5710,3145,806,3700,5380,1225,NA,8560,10700,9087,4926,3725,5550,3472,878,792,2223,6630,NA,21300,NA,1955,6690,4725,7020,7240,1012,4725,1185,2493,NA,8320,2300,5490,4755,4195,1830,4425,6910,4825,1050,12750,3980,NA,3470,3400,5880,1890,3840,5820,11800,1515,4888,5950,6450,6412,9020,3230,11900,6200,12538,13629,4385,2695,1060,2480,1650,1455,4800,45200,14500,1591,3430,7570,NA,5840,2160,11250,2255,2735,2710,2130,4741,2115,7480,4475,2045,8700,44300,3315,8560,3950,5000,623,5840,4290,4820,5180,10150,9300,3605,6400,18850,9470,2769,3360,5340,715,4795,4285,6560,941,5190,820,2135,2360,8360,2158,2595,3219,6740,2380,45000,8650,9100,5180,4400,533,76838,7290,7220,1820,1930,6910,3355,3670,799,1305,4255,17800,2450,1778,3215,3383,882,2135,27050,17450,23400,2070,10925,2815,10200,5620,2600,7580,5590,1515,6820,4295,1225,2105,11038,3665,738,90600,4540,3794,NA,819,2330,3835,2978,3550,3060,4645,2365,4740,3625,21700,1700,2575,2330,3540,4090,4230,3510,15907,4300,3155,1465,NA,4180,3450,6230,3800,9950,773,4350,2590,2555,6320,2180,2804,1576,3298,908,1010,19850,3625,3400,1170,4200,3100,4430,64457,10600,6780,2910,12250,6170,2920,12266,7730,5154,7870 +"2018-05-04",51900,83000,359500,143604,341000,234597,158000,180500,128500,1304000,235000,230500,367500,59200,46800,112000,346500,37350,33750,218500,299000,97600,78400,112500,99000,77135,350000,115000,197500,270000,45950,136000,443500,108000,124500,385000,NA,27700,12850,11000,90100,29050,16400,136685,22850,162000,9780,414000,124000,39450,60500,342500,122500,65900,24250,7420,88900,35100,95700,120000,430241,265500,154000,61800,207490,36450,61600,48600,125000,15700,28100,199000,39100,31950,242500,6400,47000,398000,17600,61800,217300,88200,45350,55500,253600,34150,25200,4280,156061,25900,18600,83900,5220,70882,12878,31850,42500,21550,108500,40000,10150,761000,36950,21800,98300,NA,326500,27300,149900,6610,20450,33750,44950,99900,32100,479700,112000,343276,57500,42000,38500,137000,78116,632278,14450,23050,122000,59100,157261,226000,81456,25950,50635,33500,104300,5080,31344,74300,45400,96700,57500,64500,55500,28300,NA,163800,31100,34800,6010,81100,151000,5910,NA,175500,31800,19740,17400,6020,68500,68600,13400,27400,18350,43700,854000,11400,11900,80300,103126,43800,22880,24200,6240,10500,5290,16567,22500,55000,8350,110000,11700,67700,37950,180000,67700,19300,10525,59800,94900,157864,14850,1289000,NA,15500,8260,75300,NA,43900,30750,NA,20500,67000,10350,2325,174700,94922,60600,240500,154500,13400,30500,99900,25300,18641,NA,100500,35500,20450,334500,NA,26950,6020,96500,126500,20250,7680,8350,91197,35350,46850,9300,7180,43800,22000,NA,973,5510,15500,23650,36950,25850,35550,25000,22100,266500,13806,78300,NA,37250,43800,11633,38312,NA,63000,16000,68800,37300,12300,18400,37100,6010,123500,36350,32750,6120,7540,35600,34500,42450,10500,49700,NA,31450,8200,25909,69800,63500,73400,54400,106500,117500,27700,13850,34500,34050,21550,5388,8230,3035,21500,1620,11500,3145,24500,8100,4630,57800,52700,67700,40950,76900,27850,43100,NA,5500,16143,76200,29150,36600,78600,NA,10605,10500,47000,39500,16900,28502,1195,63800,17828,32400,10700,13150,40150,58470,27900,33650,49650,17950,NA,8798,16300,77800,22350,3859,17900,5390,NA,114000,10950,37400,43450,30600,76061,5310,27100,17400,17495,45550,10750,13750,NA,57900,600,27600,8933,92085,81500,NA,38200,7780,61072,60100,20800,13000,90400,36000,39474,2145,32150,NA,16550,52600,14250,NA,21500,3287,12400,3190,25400,20400,91500,28050,36150,4305,26500,19800,28000,NA,50000,743000,12550,14550,NA,18850,7831,NA,53200,NA,334500,57800,5786,4845,9000,NA,13893,30600,13750,25533,6990,108000,19375,29200,55700,45250,6400,6180,2430,4295,56400,5150,114000,16700,51800,74700,4870,NA,17300,132500,17000,27200,9130,8860,15600,59000,18300,84500,2120,43296,2490,4700,32100,6900,21993,22345,59549,34357,4375,106800,5640,13800,21200,NA,17550,2395,21200,4760,8140,9580,NA,7910,NA,10000,18683,16550,30000,3870,19100,NA,4180,44750,32715,9400,25300,7290,18650,682000,NA,37750,44750,65600,9070,12200,3045,10000,9610,17600,17550,10950,14025,1158,31800,10400,54500,38150,36100,5080,17050,62200,16071,NA,7190,30500,50400,31400,14750,12950,14550,4960,140500,7640,35100,3655,20800,NA,26900,2635,25050,NA,14350,34700,27050,40500,9670,NA,12700,5020,55400,17950,31200,NA,60100,231000,18000,16450,29600,36000,56900,8270,NA,13500,11700,17900,18850,10600,14050,21550,5430,NA,69000,48500,NA,2050,NA,188000,157000,8680,4615,10148,15500,115000,13850,12850,6340,9920,4770,30350,14600,12600,2120,25600,13900,NA,14250,14200,18750,16100,18050,6990,8360,16500,3855,7080,11282,4384,5080,2775,2650,7180,18500,7260,106111,29450,26650,7040,NA,6790,2730,2000,15450,3095,2965,13500,86000,149000,4635,6800,1225,NA,76400,152000,16950,31913,17600,1145,41100,13150,29050,10150,66400,NA,3680,NA,12500,18589,5160,6020,11200,16818,NA,15350,20000,131848,2380,NA,11750,14400,5770,29900,18850,24850,32600,11450,1425,3760,9060,16050,9050,7037,27900,7590,11450,9410,NA,6818,13550,2230,9350,13100,6740,14100,19000,6430,2645,19850,2809,23950,6273,5280,5600,6230,887,NA,34031,34500,7790,NA,NA,4850,5290,25700,NA,6860,9510,8460,22000,44600,16050,12200,NA,16100,3080,26300,9210,NA,45000,17000,4785,1370,26300,3770,15600,15408,13150,7170,153500,NA,5137,5270,8480,51787,NA,2228,11050,3060,5070,43900,15686,8962,20784,27200,27600,23500,51700,682,8560,4355,19842,4590,7210,5290,577,NA,NA,1825,16750,NA,12800,8030,29200,10400,7600,28000,17350,NA,16500,3275,17895,8280,23400,14300,9170,3130,12620,5690,NA,13500,14200,5900,10400,16250,14950,13650,6970,23000,5191,19700,11000,42700,13000,11900,19350,3695,4235,9490,6130,16500,14500,17000,2495,1715,22800,18150,15469,10350,NA,6100,11400,6160,4795,1205,4570,20002,5190,12617,17600,7190,NA,38000,41650,140000,5310,6310,12200,2915,6000,2665,11400,1470,50800,5900,5760,103500,16800,21700,4100,8800,8970,45900,1580,16100,59000,NA,4720,8080,2745,886,7400,5860,10700,52100,71600,4680,NA,10400,10300,3030,6140,859,4820,3690,16500,9250,8010,NA,14500,6700,8160,7880,8830,510,10400,2810,20500,77412,24800,12400,NA,26627,6020,4160,3390,48000,2574,13250,20200,NA,7670,3575,2450,6080,12600,20250,16100,12100,15900,NA,4200,NA,14650,5320,22800,3120,NA,1735,3320,14750,75800,29000,1620,8710,14300,10950,8210,4450,1715,14050,5250,1050,5060,281500,NA,10400,5850,7060,14200,NA,1502,5600,5650,37800,NA,12750,9776,2320,NA,11300,3055,13300,11350,2370,7850,9069,869,81300,30150,2196,15000,12550,14600,125500,3910,5670,5500,2400,11200,16500,4300,4125,2600,12535,12350,12400,14100,6500,11850,8270,2245,3305,NA,2608,3410,2835,16500,15719,1360,4210,1155,NA,27500,30250,4200,2650,8600,30100,2260,NA,13567,356,13200,33300,4295,15200,NA,34700,8820,15400,14750,6800,12850,7570,1840,4651,42650,2861,7480,7920,6655,17050,27975,4699,3170,47250,982,3310,118500,724,10050,7950,10700,10350,18600,5040,1315,NA,7910,16500,2990,5550,7420,16050,11300,42150,8720,11500,1005,6740,1470,6174,2990,2000,13850,16500,3385,16650,13650,2715,3340,7905,17000,3800,3805,2675,8430,19450,7160,20000,2355,18500,4370,6559,13800,4370,13000,51600,16150,5320,14850,NA,17000,1845,7690,22614,14650,8240,2865,2635,16600,5320,2280,2700,21950,8706,4450,7930,44000,5990,12230,6100,4135,1920,4045,7590,14950,4930,2830,88100,NA,11400,32871,2480,10500,3475,NA,1845,25000,18400,6610,NA,2126,727,4460,55300,2030,15572,14500,8440,8150,1265,3945,8060,1275,6370,10400,31300,3040,8860,13967,5750,8220,1335,7540,44750,3390,4347,NA,5726,1990,6150,6450,16300,7600,3260,9730,4325,12000,NA,3995,15500,4513,NA,38350,6920,NA,2565,1640,4420,8250,2815,14300,6400,9830,3260,6890,3715,1420,5126,11550,6280,221,5070,3850,1115,1145,8230,23000,NA,10050,2358,6650,1880,3060,51900,11197,2510,3245,21900,4090,3540,5760,NA,2075,2660,13000,NA,5100,3275,3380,9825,10500,1595,8600,7940,8054,6610,3765,4205,9140,5310,7920,11300,2050,18000,2705,6410,2990,2180,3400,6770,5990,14750,27650,4710,11500,9791,5490,NA,3021,90300,2188,1321,7830,6370,8932,7790,2595,23700,4810,5670,5970,NA,9350,12600,16850,2965,3830,8850,26100,NA,4895,16350,11550,6521,3490,19950,2410,4120,4080,14600,12200,4945,5280,12700,6710,3100,3180,7260,6410,2770,2520,29400,2965,13300,7420,2485,NA,3970,2250,6220,3115,2760,136500,3575,3910,224500,9575,1795,13150,3360,5510,NA,4410,21350,6753,4180,4185,1830,13650,1400,7320,3605,975,2130,26400,3360,4360,11800,3205,10100,6690,4100,8290,11100,2120,25000,3070,2715,9810,NA,5700,NA,3080,5810,1925,6205,72500,2180,8800,4355,47600,13900,3030,3335,11350,14275,12500,8137,10350,2425,19450,6680,9399,7010,777,7510,11750,9090,2150,29300,NA,3865,8550,NA,4402,9440,4780,1120,1090,2665,15350,2060,4840,11200,1750,2220,25400,3585,14150,3065,1800,2295,2170,4208,1600,11621,25850,3222,2220,36377,15500,10600,6430,38000,13800,13200,1160,5775,12550,10400,6540,NA,8690,9700,525,3940,17600,12350,NA,5380,1530,NA,2730,5920,3965,6270,4265,52800,3535,NA,NA,6340,6410,7929,4345,2310,1360,2590,2800,2600,2450,1650,3127,4660,6500,8080,1750,1795,4290,7000,6320,NA,4200,14350,7990,10050,12650,2061,NA,8000,4015,2315,7970,3395,7750,2925,3635,4925,4270,8720,5840,7780,22000,12700,3330,3800,11000,3550,3212,15100,2430,NA,6100,2210,3640,7410,3025,10450,2175,25000,9140,4725,3360,4210,6250,1638,2255,11800,3280,5407,1905,6568,10400,2323,7180,6930,3475,1405,6300,7370,NA,2400,6120,10350,4270,7150,10750,3665,5700,4870,4010,182500,1955,248,9460,NA,1595,NA,2516,1480,5430,11650,2505,6770,2170,2176,5910,4095,19650,6960,987,4600,4155,77900,4240,2670,13000,4180,3985,12350,9390,6040,4790,1590,4120,5053,1895,11041,10400,NA,4165,5000,NA,2350,297,1595,2400,4510,1210,4270,NA,5870,10300,4930,7850,41170,3700,5200,21700,6300,9470,9130,4600,4127,1550,4195,5470,6780,4170,4785,1000,3540,1920,2390,2830,3890,2185,4960,4790,3520,2075,NA,5000,1980,NA,74400,3150,1720,18900,12374,6890,3075,2390,2800,13150,1810,11650,10550,NA,10250,10750,3720,6960,11700,1765,7620,15100,3590,2914,12200,1620,3430,935,3030,4700,5300,2000,4549,6940,2940,980,3229,3655,1060,6140,2530,15450,1785,7000,2670,5000,6470,5910,1335,6640,4600,6600,5200,2875,NA,8020,7070,6560,17150,15850,1771,3001,2470,3130,3313,7080,5100,2500,5650,8160,2054,4530,6800,14951,2195,3840,6481,NA,1605,3720,1130,10600,1995,2405,3915,951,6740,7033,9250,23950,5210,NA,7750,2312,1390,2410,5473,793,16775,2850,5750,2515,3118,6100,1985,2470,1765,1730,12700,2310,7410,5521,5860,8680,6810,5100,5300,4010,7790,12350,4919,12700,795,4345,2645,NA,NA,5340,2860,NA,2495,3240,8053,5330,7720,3595,7530,8400,5150,3120,5430,1000,3180,NA,6000,2200,2230,64800,14900,10950,5939,NA,4600,2165,600,2035,2810,2125,517,1620,3605,NA,5720,6560,2585,4025,7835,3351,4000,NA,3815,4540,NA,NA,4465,2650,3065,3610,2372,5960,1234,5990,8500,2020,1884,3775,20900,1680,4300,2725,3720,13400,1385,1695,6730,12500,4420,5790,3015,5840,1691,12750,4565,NA,3730,3710,6030,3050,5920,10350,7950,3630,8870,1766,17100,4600,1065,1660,2344,1295,NA,19800,10250,4340,2086,3925,1315,4700,1045,3955,1800,5000,1280,3900,1120,5200,5770,NA,4685,NA,3875,3610,9800,2420,7610,3475,1230,2855,2050,2099,NA,4485,997,3060,2554,3100,NA,8150,3705,NA,5192,9520,2765,6919,6670,6770,6420,9890,8610,21300,NA,4465,5101,4209,4120,11283,5160,1290,1615,3840,4420,607,9630,3495,9890,1802,775,2595,3980,3095,1920,5530,1442,6170,2905,3905,2945,NA,2195,2085,5350,5060,5800,1885,1915,10800,2560,2273,25700,2495,1500,2865,6280,3387,2695,1260,4025,1335,NA,7730,6890,4595,5680,3325,828,3690,5400,1290,NA,8530,10850,9087,4917,3735,5490,3481,889,786,2051,6890,NA,20700,NA,1875,6600,4670,7000,7300,1018,4670,1240,2482,NA,8650,2300,5450,4755,4250,1850,4475,6920,4845,1045,12850,3985,NA,3465,3305,5940,1915,3905,5810,12500,1515,4796,5940,5910,6699,9510,3165,11400,6230,12302,13352,5370,2930,1045,2485,1775,1500,4825,54300,13850,1644,3550,7270,NA,6090,2145,11250,2265,2650,2685,2165,4814,2044,7630,4695,2150,8630,42150,3320,8610,3975,5050,609,5750,4245,4870,5170,10650,9240,3460,6550,19050,9470,2745,3310,5320,707,4850,4385,6410,944,5160,810,2135,2350,8230,2124,2570,3112,6990,2400,46100,9060,9100,5010,4355,525,74425,6950,7390,1785,1955,6950,3310,3685,849,1301,4140,18350,2520,1746,3215,3383,879,2270,26150,17850,23300,2350,10525,3000,10150,5550,2560,7730,5620,1495,6900,4300,1250,2010,11279,3595,711,91000,4560,3845,NA,818,2390,3825,2917,3550,3080,4640,2670,4600,3740,28200,1665,2563,2330,3580,3945,4250,3495,15356,4110,3170,1475,NA,4205,3240,6240,3800,9950,780,4380,2505,2520,6290,2130,2757,1590,3290,912,1005,20500,3500,3420,1190,4050,3250,4425,62707,10600,6810,2840,12900,6170,2880,12375,7800,4950,7870 +"2018-05-08",52600,83500,370500,146408,330500,221460,156000,184000,127500,1293000,235000,228000,359000,58400,46950,112000,342000,36750,33850,208500,299000,97000,76500,112500,94900,71992,347500,116000,2e+05,271500,45300,134500,433000,106000,127000,386000,NA,27350,12900,10900,88700,29000,16350,139179,22350,156000,9640,410000,125000,39400,60300,342500,101700,63100,23900,7840,88100,35550,92800,121000,426869,261500,152000,61100,205200,36050,61500,48200,130500,15550,27350,2e+05,39500,31800,234500,6330,47300,401500,17250,61500,215000,83900,45100,55100,239100,33350,25600,4180,153232,25900,18250,79600,5160,69725,12539,31900,40950,21050,105500,39350,10250,748000,37600,22000,103500,NA,319500,27300,147700,6330,20600,32300,45350,97400,31750,472500,106500,341520,55800,41250,39200,131000,78116,615240,14350,22100,118000,59000,152784,218000,78312,27650,50635,33300,98300,5090,29735,70100,45250,93500,57000,63700,51800,27650,NA,159000,29900,32900,5970,80300,148500,5570,NA,181000,31650,19445,15750,5820,68000,69100,13800,27100,18300,41950,845000,11400,11500,79200,101763,41900,20233,23800,6210,10400,5140,16179,23350,54500,8100,108500,11300,63400,37650,175000,67700,18700,10675,57900,91400,155659,15100,1350000,NA,15350,8270,65700,NA,42800,30300,NA,19600,65200,10200,2315,172600,92953,60100,245000,152500,13050,29300,99500,24750,18053,NA,98700,37333,19950,342000,NA,26550,5890,93000,126500,19450,7930,8370,89625,36550,49400,9260,6970,37000,21150,NA,947,5380,15100,24000,36300,25250,35200,25100,23300,263500,13042,78300,NA,37400,42900,11667,37501,NA,62600,14850,72200,35100,12500,18450,37200,5830,120500,36050,32400,6040,7540,33600,34500,44750,10050,48900,NA,30450,8140,26229,68800,63600,72500,54400,105000,115500,27000,13750,35050,33300,21650,5073,8000,3015,20250,1720,11750,3090,24150,7640,4555,56800,50900,64380,40600,75800,27200,41050,NA,5330,16189,71500,27200,36200,78300,NA,10630,10300,46850,38750,17300,26497,1550,63700,17184,32000,10600,12800,37050,53480,26750,33200,47000,17950,NA,8602,14900,78400,21850,3878,17550,5500,NA,108500,10950,36800,42600,27850,77993,5620,26200,16550,16996,43700,10550,13900,NA,56900,597,26800,8549,88321,77500,NA,38050,7840,61450,59400,20048,11450,87400,34750,39530,2040,32100,NA,16150,50900,14500,NA,21050,3245,12400,3100,25300,19950,90600,27700,36100,4320,26250,19500,26700,NA,49400,718000,12600,14500,NA,17050,7631,NA,52000,NA,333000,58100,5681,4800,8950,NA,13893,30300,13650,24608,6680,107000,19275,29200,54700,44600,6310,6200,2320,4120,52800,5000,114000,15700,50900,73800,4745,NA,16850,126000,16900,26000,9050,8840,16850,60300,18000,84600,2010,41174,2445,4675,31000,6950,21720,21283,60004,34504,4155,94400,5500,12450,21250,NA,17050,2515,20400,4785,7840,9300,NA,8100,NA,9510,18306,16150,28800,3790,18000,NA,4150,44700,31155,9290,25300,6760,19000,677000,NA,36900,43350,61000,9500,12150,3010,9710,9430,17400,18050,10950,14025,1144,31950,10200,54400,38100,35550,5055,17250,60900,15892,NA,7190,29900,50500,29000,14000,11600,13750,4940,141500,7470,32600,3485,20450,NA,26000,2585,24950,NA,13650,34750,27100,39350,8830,NA,13200,4980,53500,16600,29700,NA,59800,234500,17550,15400,29100,34800,52500,8150,NA,12700,11600,17200,19900,10350,13700,21800,5430,NA,66000,48650,NA,1940,NA,185500,156500,8670,4550,9995,15350,116000,13500,12300,6370,9410,4410,30100,13700,12200,2130,24600,13500,NA,14150,13650,17700,15800,17200,6805,7900,14750,3690,6990,11190,4197,4865,2725,2800,7060,18500,6980,105797,29450,25750,6180,NA,7250,2685,1990,15200,3110,2835,13200,81500,146500,4675,6530,1195,NA,72200,150000,15350,31711,17200,1145,40950,12500,28150,9150,66100,NA,3620,NA,12500,18355,4895,5930,10750,16000,NA,15200,20000,134675,2330,NA,11200,13850,5690,29100,18800,24850,32750,11150,1595,3680,9030,15400,8600,6959,25700,7350,11050,9390,NA,7122,13050,2115,9270,13650,6580,14350,18700,6270,2535,19750,2730,23500,6148,5200,5500,6170,873,NA,32813,35550,7480,NA,NA,4380,5340,25950,NA,6830,9010,8230,21500,44050,15750,12100,NA,15600,2820,25050,9150,NA,43500,16900,4695,1300,24000,3570,14000,14868,13050,7170,149000,NA,5186,5340,8700,51691,NA,2228,10300,3005,5030,44700,15412,8861,20308,27000,26500,23250,51100,694,8800,4360,20247,4530,6950,5050,581,NA,NA,1800,15900,NA,12550,8300,29300,10300,7360,26500,15800,NA,16800,3270,17989,8370,21950,13450,9170,2955,12053,5870,NA,13550,13550,5940,9900,16500,14400,13250,6900,23450,5024,19800,10100,42300,12450,11800,18300,3565,4185,9410,5870,15800,14200,16350,2450,1700,23750,18200,15570,10400,NA,5850,10900,5900,4790,1155,4555,19791,5080,12960,17600,7200,NA,38150,42250,142600,5110,6280,12250,2810,5640,2545,10450,1400,51200,5650,5750,103000,17200,21000,4055,8690,8700,44100,1595,15550,57000,NA,4430,8100,2720,892,7290,5770,10150,49900,71400,4570,NA,10196,10000,2855,6040,900,4755,3675,16000,9050,7850,NA,14450,6230,7860,7620,8390,463,10350,2785,20150,74684,23600,12400,NA,26902,5970,4100,3260,48000,2346,13100,18450,NA,7520,3545,2385,6020,12200,20200,15900,11900,15900,NA,4200,NA,14750,5210,22500,3060,NA,1705,3115,14700,75000,29000,1465,8550,14000,10750,8010,4360,1640,13950,5280,1050,4810,281500,NA,11000,5540,7040,13750,NA,1467,5300,5610,37350,NA,10950,9413,2115,NA,11650,2995,13200,10800,2405,7500,8913,820,81500,32000,2172,15000,12800,14300,163000,3895,5740,5160,2335,10950,16300,4530,4018,2530,12721,12350,10550,14200,6340,11650,7360,2205,3330,NA,2535,3260,2765,16650,14600,1355,4065,1115,NA,27050,29200,4265,2725,8470,29900,2105,NA,13148,346,12300,33150,4250,14750,NA,34900,8790,14900,14450,6875,14150,7490,1740,4651,41400,2525,7410,7720,6655,16550,27545,4560,3020,46500,960,3330,119500,721,9775,7250,10600,9400,16750,4890,1315,NA,7710,15900,2990,5510,7410,16100,11400,41200,8720,11400,972,6680,1470,5864,3035,1755,13800,15950,3220,16200,13250,2670,3400,7685,15950,3720,3570,2650,8200,19550,6820,19250,2290,18100,4270,6568,12700,4300,12750,49400,16300,5410,14400,NA,16550,1770,7400,22614,14150,8230,2825,3020,15600,5090,2145,3055,21750,8580,4440,7910,42400,5700,11664,5700,4020,1905,3925,7150,14850,4780,2650,114500,NA,11250,32911,2470,9650,3400,NA,1830,24750,16750,6570,NA,2115,721,4320,55700,2020,14327,14750,8250,8000,1200,3810,7960,1410,6080,10050,31400,2900,9000,13647,5650,8030,1310,7690,44050,3300,4222,NA,5480,1880,6220,6460,16500,7590,3240,10050,4415,11800,NA,3755,14450,4207,NA,36700,6880,NA,2465,1690,4310,8070,2770,14150,6170,8990,3240,6800,3830,1370,4804,11000,5910,217,4960,3780,1150,1200,8050,22300,NA,9420,2358,6310,1744,2970,51100,11246,2510,3145,20950,3875,3620,5770,NA,2050,2520,12550,NA,4820,3160,3215,9455,10550,1490,8410,7700,8063,6350,3615,3850,8820,5170,7770,10500,2031,17550,2635,6320,2915,2160,3350,6800,5590,14450,26500,4545,11200,9663,5050,NA,3029,89700,2194,1595,7810,5960,7630,7830,2480,22550,4750,5610,5700,NA,9000,11750,16650,2925,3605,8360,23550,NA,5110,16350,11450,6930,2915,20050,2415,3825,4200,13800,12250,4985,4820,11900,6720,3200,3130,7020,6440,2510,2520,28400,2800,11500,7710,2440,NA,3675,2135,6090,3000,2720,137500,3375,3355,224500,9140,1840,12000,3270,5260,NA,4265,20700,6832,4200,4080,1890,12000,1440,7360,3310,945,2120,26450,3100,4120,11650,3140,9750,6520,3760,7960,10650,2110,25400,3005,2670,9690,NA,5810,NA,3160,5450,1865,6195,67100,2090,8880,4205,46550,13300,2905,3160,10850,13000,12550,7718,10050,2311,17800,6520,9132,6880,762,7210,11650,9070,2050,28200,NA,3850,7650,NA,4334,9420,4710,1165,1090,2630,15200,2060,4580,10500,1740,2190,24850,3515,13950,3260,1760,2295,2070,4104,1785,11310,25500,3041,2060,36658,15000,10450,6420,38000,13500,12500,1160,5298,12000,10000,6630,NA,8640,9430,516,3880,16550,12100,NA,5210,1450,NA,2710,5770,3700,6340,4200,52400,3495,NA,NA,6160,6140,7815,4415,2180,1330,2345,2705,2475,2360,1635,2740,4685,6190,8080,1715,1855,4290,6880,5840,NA,4070,13600,8110,9990,12250,2018,NA,7400,3990,2305,7390,3195,7400,2880,3700,4925,3975,8550,5660,7720,19950,12100,3280,3650,10400,3550,3232,15200,2330,NA,6100,2100,3675,6640,2965,10300,2155,24950,8820,4560,3360,4480,6000,1682,2550,11450,3425,5433,1805,6455,10300,2101,7060,6840,3493,1345,6100,7030,NA,2295,6100,9870,4235,6530,10450,3613,5630,4765,3930,170000,1995,252,9660,NA,1545,NA,2457,1560,5290,11800,2450,6140,1945,2005,5963,3905,20000,7140,1165,4600,4400,85400,4290,2445,12750,4380,4005,12450,9270,6030,4491,1605,3800,4687,1900,11608,10000,NA,4105,4920,NA,2345,293,1555,2350,4800,1455,4220,NA,6300,10350,4800,7950,40085,3515,4815,19400,6300,9290,8800,4490,3820,1520,4195,5110,6420,3950,4329,970,3690,1950,2365,2560,3880,2085,4765,4740,3415,2025,NA,5100,2005,NA,73200,3190,1610,19000,12140,6780,2910,2300,2800,14700,1840,11500,9920,NA,10250,11950,3600,6460,10950,1685,7860,14350,3590,2855,12250,1465,3225,907,2800,4790,5200,2010,4618,6640,2850,902,3171,3570,1040,6120,2315,14500,1700,6650,2615,4965,6700,5570,1230,6150,4500,6500,4580,2760,NA,8100,7150,6800,16900,15300,1763,2941,2430,3010,3233,6760,4690,2475,5580,7590,2025,4450,6650,13768,2180,3540,6405,NA,1595,3610,1145,10550,1850,2400,3815,994,6440,6763,9070,23950,5310,NA,7750,2312,1305,2285,5411,765,16170,2665,5710,2365,3034,5950,1925,2355,1750,1670,11350,2310,7250,5481,5960,8140,6770,4975,4850,3920,7970,12250,4778,11150,778,4735,2510,NA,NA,5180,2675,NA,2395,3195,7807,5350,7990,3440,7310,7800,5100,3265,6020,999,3065,NA,5890,2225,2230,57060,14750,10950,6006,NA,4555,2093,576,1990,2805,2090,520,1575,3455,NA,5670,6590,2495,3984,7835,3180,3950,NA,3800,4030,NA,NA,4570,2500,3070,3630,2394,5440,1091,5880,8370,1945,1879,4260,20000,1685,4400,2675,3740,13250,1385,1705,6120,11600,4270,5490,3025,5660,1672,11800,4560,NA,3595,3590,5500,2980,6010,10250,7760,3425,8140,1723,15950,4565,1060,1605,2194,1295,NA,18150,9860,4300,2086,3850,1305,4695,1045,4253,1690,4700,1460,3750,986,5270,5700,NA,4695,NA,3875,3695,8700,2320,7320,3414,1185,2935,1970,2099,NA,4475,958,2750,2706,3225,NA,7780,3705,NA,5121,9410,2790,6661,6400,6500,5970,9300,7820,20900,NA,4215,5022,3760,4080,11133,4940,1290,1590,3870,4305,578,9600,3610,9660,1788,745,2540,3930,3095,1930,5460,1428,5680,2810,3970,3010,NA,2205,2080,5350,4880,5230,1860,1867,10750,2480,2167,25250,2385,1530,2865,6410,3453,2615,1280,4030,1310,NA,7620,6670,4615,5620,3290,795,3695,5400,1225,NA,8320,11550,9554,4667,3715,5480,3521,838,749,1983,6160,NA,21050,NA,1730,6580,4630,6900,7460,1011,4665,1210,2482,NA,8130,2300,5330,4444,4080,1870,4185,6880,4875,1045,13050,3850,NA,3435,3240,5710,1840,3655,6060,11250,1505,4773,5550,5600,7178,8970,2930,11200,5780,12396,13186,4955,2585,1100,2460,1715,1460,4935,50300,13250,1579,3380,6710,NA,5910,2200,11400,2205,2510,2625,2290,5415,2038,7550,4610,2175,8640,40850,3280,8370,3925,5140,583,5530,4005,4990,4945,9630,8790,3010,6300,18500,9470,2627,3310,5310,669,4430,4275,6100,945,5130,803,1990,2385,8140,2077,2490,3102,6690,2395,48900,7420,9200,5030,4240,525,69019,6810,7330,1805,1825,6870,3330,3665,840,1363,3875,17800,2580,1702,3215,3383,834,2220,26050,17800,23250,2250,9600,2870,10000,5330,2535,7270,5410,1380,6510,3975,1200,1930,11219,3265,693,94400,4615,3875,NA,800,2360,3430,3241,3550,3085,4600,2510,4600,3635,25400,1585,2475,2328,3265,4025,4225,3450,14179,4000,3145,1385,NA,5460,3215,6200,3800,8960,761,4380,2375,2400,6060,2055,2746,1487,3141,908,906,20400,3295,3300,1160,3825,3085,4460,63076,10600,6830,2805,11850,6170,2855,12809,7450,4905,7870 +"2018-05-09",50900,83400,398000,145607,339500,243042,153500,191000,129000,1331000,235000,226000,350500,58200,46700,113000,358500,35700,33550,218500,295500,96100,77600,112000,95300,82371,350500,121500,202000,272000,45500,135000,429000,106000,124500,389000,NA,27500,12650,10800,91400,28650,16750,138680,22500,158500,9470,408500,131500,39550,61600,342000,100700,62400,22700,7710,87300,39200,94200,121000,452404,257000,154000,60300,212071,36100,62700,47700,129500,15350,27500,200500,40650,32050,233500,6250,47500,394500,17200,61300,221400,82300,44300,53700,243100,33450,25350,4105,153232,24850,18450,83600,5130,74161,12201,34050,41100,21100,108500,39900,10100,746000,37500,22050,102000,NA,316000,27500,155300,6330,20350,33950,44850,108500,32700,491000,109500,327473,57800,40300,39350,133500,78412,622811,13900,21700,116000,59600,158596,220000,82885,29050,49482,34750,105000,5060,31475,69400,45200,93900,59000,66700,52800,29200,NA,166100,30100,34400,5950,78200,149000,5670,NA,188000,33850,19776,16750,5940,70500,70200,14300,25750,18250,42950,844000,11500,11500,79500,103126,43200,20516,23650,6070,10400,5330,15963,24000,53700,8250,108000,11300,64300,37950,177000,67600,19250,10950,60400,96700,155158,15300,1352000,NA,15100,8100,69900,NA,42800,29300,NA,19400,67600,10100,2355,176700,92559,62800,247500,154000,13600,30700,101500,24200,17600,NA,98400,37167,19950,340500,NA,27600,6040,91700,127000,20500,7960,8400,88839,34850,50600,9410,7100,39550,21400,NA,949,5360,15600,24050,35250,25500,35850,27500,23450,260000,14236,78300,NA,39800,42750,11967,38741,NA,64000,19300,70900,37700,12500,18950,36950,6010,119500,37900,32900,5990,7540,33600,34500,44100,10200,50400,NA,30300,8620,27029,69800,63700,72800,54200,103000,115500,28450,13600,37400,33700,23850,5321,8130,3005,20400,1665,11850,3020,23900,7520,4475,56500,53500,67420,42200,73600,27950,44300,NA,5400,16786,76500,28000,36000,77500,NA,10630,10200,46700,39850,18000,27404,1500,61300,18016,32100,10400,12900,39400,56353,27850,33300,50000,18900,NA,8602,15800,81100,22450,3821,16950,5440,NA,108000,10950,36950,42400,30850,85654,5700,25800,17200,17786,45650,10100,14050,NA,55400,592,26150,8978,85812,77100,NA,38850,7800,64285,59300,21527,13450,85800,35600,38467,2020,30800,NA,16800,50900,15000,NA,21600,3328,12550,3030,25650,20500,90400,27700,35900,4320,26100,18950,27850,NA,48900,712000,12650,13900,NA,16950,7946,NA,51900,NA,333000,57900,5625,4765,8800,NA,13893,30450,13800,24715,7000,108000,19725,29000,54600,44500,6490,6250,2380,4185,55100,5200,111500,16500,51000,77000,4655,NA,17200,127600,16900,27200,8990,9060,17800,59800,18200,85100,2010,40265,2480,4650,31400,6680,22130,21573,63550,34504,4095,103300,5630,14200,21000,NA,17700,2455,20800,4800,8390,9330,NA,8190,NA,9820,18588,16600,30000,3680,18750,NA,4100,44450,33141,9360,25000,6960,19100,672000,NA,38600,43950,64600,9430,11900,3005,10200,9450,17600,17950,10850,14025,1125,32100,10050,55200,38300,36500,5038,17650,59600,15714,NA,7270,30100,53000,32600,13900,12100,14300,4905,139500,7510,33400,3485,21550,NA,26350,2650,25500,NA,13850,35300,27450,40300,8730,NA,13700,5100,56400,16750,31250,NA,61000,232500,17650,15750,29550,35750,53100,8100,NA,13800,11300,17200,21000,10200,13600,21900,5490,NA,64800,48700,NA,1995,NA,187000,151000,8800,4600,9875,15600,113000,13250,12600,6250,9400,4335,30100,13850,12500,2120,24700,13900,NA,14050,13850,17950,15950,18650,6957,7910,16000,3675,6960,11236,4388,4755,2675,2635,7060,17000,7100,105169,29650,26750,5970,NA,7390,2790,2035,15700,3110,2810,13050,85500,151000,4605,6420,1165,NA,74900,149500,15950,31762,17250,1145,40650,12500,28650,8750,66400,NA,3710,NA,12500,20649,4805,6160,10850,15364,NA,16400,19150,136371,2340,NA,11300,13600,5610,30300,18800,24000,33350,11200,1630,3610,9000,15400,9560,6744,27000,7460,10600,9280,NA,7148,13400,2130,9130,14100,6400,14700,18950,6360,2530,20200,2702,23800,6139,5230,5780,6180,877,NA,34500,36300,7520,NA,NA,4385,5180,26350,NA,6880,9350,8340,21500,44500,16500,12050,NA,15350,2720,24700,9700,NA,43500,16700,4770,1325,16800,3650,18200,14819,12900,7170,147500,NA,5205,5400,8680,51498,NA,2217,10700,2975,5040,44750,15914,9037,20784,28600,26600,22550,50100,689,8450,4275,20247,4575,6990,5220,574,NA,NA,1795,17350,NA,12600,8300,31100,10200,7490,27150,18100,NA,16700,3395,17708,8230,21500,13300,10500,2990,12856,6170,NA,13600,14100,5940,10250,16500,14450,13500,6890,22750,4984,20350,10600,43750,12750,11900,18200,3550,4220,9390,5910,16150,14800,16700,2425,1740,25000,19450,15469,10350,NA,5850,11400,5630,4710,1175,4500,21528,5290,13697,17450,7130,NA,38300,42650,143000,5120,6440,12400,2905,5850,2615,10250,1405,50700,5600,5810,102500,16600,20350,4060,8600,8820,45350,1655,15700,58700,NA,4780,8200,2815,885,7220,5780,10650,51150,70500,4605,NA,9952,10300,2885,6030,903,4715,3570,16750,9340,7840,NA,14550,6130,8000,7610,9040,479,10250,2810,20650,73064,23600,12400,NA,27085,5930,4025,3300,47800,2350,13250,17700,NA,7470,3570,2355,6070,12350,21500,15700,11900,15950,NA,4200,NA,14850,5250,23550,3005,NA,1680,3265,14650,75500,29000,1465,8640,14250,11500,8020,4365,1635,13450,5280,1090,4985,279500,NA,11600,5470,6990,13050,NA,1482,5240,5660,36650,NA,11000,9640,2180,NA,11450,2935,12900,11000,2340,7120,8845,817,81800,30300,2158,15000,12450,14500,163000,3860,6040,5070,2325,11050,16400,4595,3958,2475,12754,11750,11100,14200,6380,12000,7480,2210,3370,NA,2963,3305,2765,16650,14551,1345,4015,1120,NA,28750,30250,4105,2730,8480,29950,2250,NA,12878,341,12900,32200,4245,14850,NA,35650,8680,15050,15100,6925,14200,7430,1730,4651,41000,2493,7600,7790,6751,17400,28980,4560,3005,45950,963,3310,120500,737,10000,7060,10700,9210,18600,4945,1315,NA,7970,15850,2990,5460,7370,15950,11150,42050,8420,11600,1005,6750,1420,6117,2870,1730,13650,16200,3255,16150,13200,2795,3400,7502,16500,3760,3645,2360,8140,19300,6740,18900,2295,18350,4330,6499,14000,4210,13100,48600,16700,5530,14950,NA,16450,1770,7500,22650,13800,8140,2815,3075,15850,5150,2150,2950,21250,8571,4370,7880,44850,5800,12448,5840,4000,1825,3930,7080,14350,4470,2655,106000,NA,11300,32831,2560,9590,3405,NA,1805,25150,17150,6410,NA,2131,733,4170,55100,2040,14268,14900,8220,8080,1205,3755,7820,1340,5960,10150,30900,2915,9330,13693,5570,8030,1305,7550,43650,3630,4204,NA,5667,1800,6260,6440,17100,7610,3115,10250,4520,12100,NA,3740,14250,4493,NA,36300,6840,NA,2405,1700,4300,8000,2855,13950,6180,8700,3255,6850,3790,1365,5246,11500,5860,215,5180,3750,1100,1160,8100,24000,NA,9750,2358,6690,1806,2970,50400,12074,2500,3100,21550,3880,3680,5890,NA,2025,2465,12400,NA,4820,3300,3180,9578,10600,1490,8420,7780,7985,6730,3630,3910,9150,5130,7790,10450,2127,17650,2580,6420,2865,2160,3380,7140,5410,14250,26700,4540,11550,9644,4900,NA,3029,90200,2194,1343,7800,6420,7823,7750,2535,22400,4610,5570,5480,NA,9400,11750,16300,2955,3610,8140,26750,NA,5080,16600,11550,7075,2480,20400,2435,3820,3930,14100,12550,4950,4860,10900,6710,2935,3130,6980,6300,2580,2550,30000,2790,12150,8070,2465,NA,3780,2170,6050,2990,2730,138500,3570,3355,224000,9430,1800,12700,3555,5140,NA,4270,21600,6793,4250,4080,1845,12400,1445,7260,3265,964,2120,26650,3080,4120,11600,3140,10000,6730,3755,7920,10850,2200,25050,3055,2645,9770,NA,5800,NA,3130,5440,1840,6136,67800,2055,8890,4205,48600,13700,2990,3335,10750,12500,12650,8010,10050,2311,18250,6340,9265,6850,772,7260,11500,9160,2065,26800,NA,3980,8050,NA,4354,9360,4660,1195,1120,2545,14500,2010,4550,10650,1730,2225,25050,3520,13800,3005,1705,2295,2035,4050,1870,11844,25550,3436,2245,36658,14350,9960,6570,37600,13400,12300,1160,5432,12150,10200,6580,NA,8630,9500,518,3995,17300,12200,NA,5250,1435,NA,2705,5750,3660,6390,4175,52100,3365,NA,NA,6070,6380,7633,4370,2150,1345,2400,2825,2520,2470,1780,2633,4680,6140,8100,1740,1830,4290,6920,5690,NA,4025,13600,8130,9940,12300,2027,NA,7290,3955,2335,7590,3230,7180,2950,3605,4945,3830,8590,5800,7680,19250,12500,3360,3635,10500,3515,3222,16200,2350,NA,6130,2125,3665,7100,2950,10600,2095,24750,8450,4625,3350,4405,5880,1682,2480,11650,3285,5420,1785,6455,10050,2031,6920,6840,3596,1345,6420,6910,NA,2395,5990,9960,4210,6620,10400,3509,5700,4785,4150,162500,2010,249,9560,NA,1540,NA,2504,1565,5510,12100,2550,6210,1955,2059,5957,3755,19800,7540,1155,4600,4400,83800,4320,2435,13150,4660,4065,12250,9320,5960,4440,1630,3700,4634,1895,11675,9990,NA,4000,4800,NA,2450,290,1640,2495,4910,1445,4145,NA,6330,10200,4955,7950,40550,3470,4750,19100,6010,9250,8880,4480,3851,1530,4230,5320,6730,4100,3943,1020,3720,1950,2320,2900,3880,2180,4700,4750,3600,2050,NA,5050,1980,NA,78600,3170,1645,18800,12207,6810,2945,2205,2800,13850,1790,11350,9870,NA,10300,11650,3515,6140,11150,1835,7880,14600,3590,2825,11950,1410,3336,924,2925,4755,5160,1985,4323,6680,2955,939,3129,3585,1020,6130,2440,14350,1670,6280,2670,4920,7150,5600,1220,6470,4570,6170,4570,2760,NA,8340,7240,7020,17750,15700,1749,2941,2460,3010,3268,6550,4760,2545,5680,7690,2079,4450,5820,14194,2115,3710,6205,NA,1615,3560,1120,10500,1865,2375,3825,1020,6440,7318,9170,23950,5350,NA,7680,2312,1285,2310,5429,762,16191,2620,5700,2405,3281,5750,1950,2350,1740,1690,11850,2310,7570,5441,5860,8440,6700,4985,4870,3945,8090,13250,4626,10800,786,4900,2505,NA,NA,5140,2710,NA,2400,3270,7999,5350,7950,3485,7450,7320,5100,3060,6060,980,2945,NA,5930,2240,2240,59460,14950,10750,5911,NA,4630,2120,580,2055,2710,2065,507,1510,3480,NA,5590,6430,2510,3942,7835,3055,3905,NA,3870,3940,NA,NA,4515,2515,3070,3735,2405,5400,1091,5550,8250,1975,1879,3950,20800,1670,4430,2710,3650,13300,1385,1705,6200,11300,4225,5310,3000,5770,1753,12050,4515,NA,3550,3720,5540,2990,6040,10400,7790,3375,7850,1749,14950,4670,1050,1590,2286,1280,NA,18600,9880,4345,2091,3835,1295,4680,1055,4180,1755,4675,1355,3700,1010,5800,5710,NA,4600,NA,3950,3570,8180,2365,7500,3464,1180,2960,1940,2104,NA,4450,985,2715,2661,3175,NA,7980,3720,NA,5164,9340,2795,6533,6450,6720,6090,9110,7450,21800,NA,4175,5179,3982,4080,11283,4620,1250,1555,3900,4315,569,9270,3590,9610,2323,755,2540,3885,3095,1915,5590,1394,5470,2785,3980,3130,NA,2305,2210,5300,4795,5350,1795,1877,10950,2450,2171,25750,2330,1560,2805,6480,3447,2630,1230,4035,1310,NA,7390,6710,4595,5600,3115,783,3625,5340,1265,NA,8220,11250,10621,4667,3795,5400,3535,853,754,1987,6000,NA,20950,NA,1815,6750,4620,6980,7420,1004,4680,1165,2482,NA,8170,2300,5300,5023,3990,1855,4200,6890,4870,1035,13100,3870,NA,3430,3530,5790,1865,3645,5900,11850,1505,4840,5380,5530,7321,8850,2855,11150,5850,12302,13020,4815,2520,1065,2385,1650,1480,4825,48150,13900,1552,3465,6730,NA,5800,2345,12200,2240,2470,2630,2290,5096,2056,7800,4475,2110,8570,39250,3345,8270,4015,4970,599,5430,3950,5080,4980,8910,9100,3280,6380,18650,9470,2797,3405,5180,671,4620,4395,6330,919,5150,797,1990,2395,8150,2124,2415,3102,6570,2370,50000,7510,9290,4990,4235,520,71722,6750,7330,1710,1800,6770,3340,3595,835,1327,3980,18200,2495,1690,3215,3383,846,2250,25400,17450,22850,2105,11500,2995,10000,5370,2555,7900,5410,1410,7230,3900,1180,1940,11138,3105,709,97300,4610,3895,NA,789,2360,3390,3252,3550,2960,4520,2370,4550,4375,25750,1700,2513,2310,3470,4010,4430,3495,14304,4025,3290,1370,NA,6510,3175,6270,3800,9160,749,4410,2438,2450,6180,2070,2699,1496,3172,903,894,19900,3220,3305,1160,3705,3035,4490,64733,10600,6620,2840,12100,6170,2945,12788,7500,5129,7870 +"2018-05-10",51600,85800,389500,144205,340000,243042,152000,190500,127000,1309000,231500,222500,359500,58000,48000,117000,347000,35900,33450,222000,297000,100500,81100,112000,95200,85268,342500,123000,203000,269500,45800,140000,435000,106000,125500,383000,NA,27200,12900,10900,91300,28650,16750,133193,22400,155500,9540,433000,130500,38650,61800,359500,104600,63300,22150,7980,91400,39200,92900,123000,442286,270000,165500,60600,208406,36850,65700,48650,129500,15700,29000,204500,39200,32050,235500,6530,47900,421000,17300,59800,218600,83100,42150,55900,251400,32950,26200,4150,154646,25500,18400,84100,5470,72232,12177,34150,42900,21000,109500,39400,10050,739000,37000,23700,102500,NA,316500,27600,152300,6490,20400,32650,44100,106500,32300,482300,110000,327473,56400,41350,39400,149500,80779,605869,14000,20500,120000,60000,156004,219500,82504,29500,48529,33850,105900,5200,30735,74900,43500,96700,58200,67800,55500,29250,NA,172000,31250,33900,6010,81900,160500,5730,NA,184500,33650,19555,16250,6080,71800,70000,14450,25600,18350,42250,854000,11500,11500,78900,101308,45150,20705,23500,6100,10350,5180,16912,23350,52800,8240,108500,11100,62800,37500,182500,68100,19350,10950,60300,96100,158866,15150,1411000,NA,15200,8490,68800,NA,41300,29750,NA,19400,66900,10900,2330,174900,94134,62400,245000,154500,13750,29800,102500,25050,18188,NA,97700,36667,19400,333500,NA,28150,6200,92200,127000,20600,8180,8480,88641,35450,52000,9410,7260,40650,21400,NA,944,5430,15300,24100,38550,27100,34300,28400,23100,259000,13902,79800,NA,40000,42500,12133,38455,NA,64800,19550,69100,36000,12700,19000,37950,6050,121000,37400,32450,5980,7540,36300,34500,45000,10400,48600,NA,30800,8520,27089,69000,64700,71400,54800,101000,118000,27850,13600,36300,33600,23000,5207,8020,3055,20650,1710,12650,3050,24350,7660,4520,56900,51500,65800,41050,77200,27050,44200,NA,5440,16556,83800,27500,35700,70300,NA,10630,10450,46850,39650,18950,26258,1550,59600,18130,32700,10700,12800,39000,54438,29200,33900,49400,18800,NA,8563,16100,82700,22550,3765,17850,5550,NA,112500,10800,36400,42200,29600,83928,5690,25800,17250,18035,45250,10450,14350,NA,54600,594,28450,8754,91583,76300,NA,37600,7840,63529,59300,20775,14150,87700,35250,40145,2080,30700,NA,16900,50500,14900,NA,21300,3270,13150,3070,25500,21000,91500,27150,36500,4320,26500,18850,28250,NA,49500,721000,12750,14100,NA,17350,7974,NA,51700,NA,337000,56600,5633,4700,9770,NA,13893,30500,13800,24572,6760,105500,20100,29250,56000,44500,6430,6380,2425,4260,53800,5200,110000,16650,50900,76800,4550,NA,17000,123700,16800,26300,9180,8970,18250,61100,18150,84500,2080,39573,2490,4705,31100,6840,22039,22056,62186,34504,4155,107000,5810,14000,20500,NA,17800,2390,20450,4835,8670,9450,NA,8070,NA,10000,18447,16400,29650,3810,18650,NA,4170,44100,32715,9680,25550,6970,19100,686000,NA,37650,43500,63500,9830,12300,2975,10450,9410,17600,17600,10900,14025,1144,31950,10300,55700,38100,35750,5080,17400,58700,15580,NA,7330,29450,51300,35750,14000,11950,13850,4960,142500,7470,33000,3915,20900,NA,26550,2740,24850,NA,14250,35000,27900,40350,8810,NA,13500,5090,56200,17100,31850,NA,60800,231500,17150,16000,28300,36150,52400,9030,NA,13350,11600,16850,21050,10050,13700,22050,5500,NA,64200,49500,NA,1945,NA,189000,159000,8830,4525,10012,15500,111500,13000,12600,6470,9280,4995,31200,14050,13050,2155,24900,13950,NA,14150,13950,18050,17400,18700,7057,7960,15650,3685,6950,11421,4352,4830,2740,2590,7150,17350,7050,107994,29450,26800,5900,NA,7180,2780,2040,15600,3140,2855,13750,82500,147000,4715,6470,1180,NA,73200,148000,17500,31711,17100,1135,41000,12400,28450,8990,66400,NA,3640,NA,12500,21352,5000,6190,10900,15682,NA,16000,19150,134204,2340,NA,11200,13700,5640,30150,18500,24500,33950,10950,1655,3640,8900,15400,9430,6529,26350,7210,10800,9250,NA,7325,13200,2455,9430,13950,6530,14850,19100,6450,2620,20100,2702,23700,6354,5270,5990,6190,883,NA,33234,35500,7400,NA,NA,4525,5260,25850,NA,7020,9210,8310,21300,43650,16150,11800,NA,15650,3535,25350,9770,NA,44000,17000,4960,1340,20350,3770,18900,14672,13150,7170,148500,NA,5040,5500,8700,51401,NA,2228,10650,3035,5110,44850,15868,9314,20594,29800,27250,22700,50200,692,8250,4305,19640,4595,7000,5160,574,NA,NA,1820,17150,NA,12700,8050,32300,10200,7540,26650,17800,NA,16750,3360,17848,9010,22000,13500,10200,2975,12904,6270,NA,13350,13850,6220,10250,16000,14500,13950,6970,22350,4975,20250,11500,42800,12750,12200,19000,3560,5480,9650,6240,16150,14400,16950,2435,1725,24900,20400,15444,10750,NA,5940,11350,5850,4770,1150,4535,21147,5410,13648,17550,7170,NA,37500,42150,141000,4950,6510,12600,2890,5800,2600,10550,1430,50200,5600,6150,102500,16500,20650,4650,8790,8850,43600,1690,15600,59100,NA,4705,8140,2795,893,7400,5770,10700,49900,69700,4630,NA,10196,10050,2985,6220,920,4625,3615,16850,9360,7750,NA,14500,6350,7990,7870,8930,487,10450,2805,21350,75792,23500,12400,NA,27588,5950,4225,3215,46950,2367,13650,18000,NA,7520,3640,2425,6050,12050,21650,16150,11900,16000,NA,4200,NA,15100,5260,22950,3015,NA,1680,3385,14700,75700,29000,1475,8080,14200,14950,8220,4370,1680,13900,5100,1085,5130,278000,NA,11750,5500,6960,13050,NA,1537,5600,5830,36400,NA,11050,9549,2130,NA,12100,3020,13350,11350,2380,7250,9255,820,81500,31050,2135,15000,12400,14200,2e+05,3930,6020,5090,2600,11200,16100,4595,4004,2485,12754,11650,11200,14350,6670,11900,7630,2230,3400,NA,3318,3370,2740,16650,14308,1390,4040,1135,NA,28300,30800,4210,2700,8600,29950,2200,NA,12919,345,13500,32800,4330,15350,NA,35500,8410,16000,16300,7175,14200,7530,1730,4651,40600,2543,7580,7860,6741,16950,28693,4762,3055,46150,974,3325,121500,737,10075,6820,10800,9480,17900,5000,1315,NA,7810,15850,2990,5670,7390,15800,11350,40700,8370,12500,1000,6650,1425,6174,2875,1835,16250,16250,3215,16550,13900,2745,3365,7960,16550,3700,3715,2480,8270,19400,6660,18750,2395,18300,4240,6539,14000,4225,13100,48700,16600,5570,15000,NA,16850,1785,7760,22650,13850,8230,2840,3060,16300,5110,2245,3170,21600,9025,4370,7900,43300,5800,12361,5850,4075,1970,3940,6850,14100,4495,2565,110500,NA,11300,32791,2565,9610,3280,NA,1820,24450,16600,6290,NA,2136,734,4245,55100,2040,14229,14250,8440,8060,1230,3825,7850,1395,5890,10300,31100,3080,8980,13784,5500,8120,1335,7500,44000,3935,4293,NA,5647,2005,6330,6410,16950,7600,3310,10200,4400,11900,NA,3770,14300,4527,NA,35550,6840,NA,2440,1685,4305,8070,2830,14050,6390,9000,3325,7310,3765,1360,5546,11500,6120,217,4695,3720,1090,1200,8000,24400,NA,9960,2358,6560,1810,3030,49950,11782,2580,3105,21250,3935,3740,5900,NA,2020,2475,12950,NA,5110,3295,3175,9578,10750,1550,8500,7800,7917,6600,3690,3870,9070,5110,7840,10500,2109,18200,2600,6400,2910,2185,3385,9280,5790,14450,27100,4650,11300,9438,5000,NA,3059,94300,2199,1361,7790,6300,8078,7830,2585,23850,4640,5600,5620,NA,9690,11250,16300,3100,3685,8190,26100,NA,5230,17400,12950,7123,2895,19550,2485,3945,3600,14300,12500,4910,4860,10800,6690,2775,3210,7110,6430,2605,2590,28800,2845,12650,8600,2465,NA,3830,2170,6060,3085,2730,133500,3545,3430,221000,9502,1905,12650,3545,5260,NA,4300,21300,6705,4275,4125,1835,13650,1390,7880,3200,1040,2105,26250,3225,4170,11750,3145,10250,6860,3985,8320,10800,2215,25450,3210,2730,10000,NA,5880,NA,3215,5500,1885,6165,67500,2125,9040,4255,52000,14300,2980,3335,10950,13800,13400,7692,10600,2377,17800,6400,9456,6800,779,7360,12150,9000,2050,28500,NA,3885,7825,NA,4307,9020,4750,1180,1155,2595,14750,2100,4510,11050,1785,2240,24900,3650,13850,3115,1770,2295,2400,4113,1930,11666,25550,3530,2255,38060,15200,9900,6520,37150,13950,12600,1160,5273,11950,9990,6730,NA,8700,9530,529,4040,17500,12500,NA,5250,1500,NA,2705,5760,3615,6550,4255,53000,3385,NA,NA,6140,6220,7728,4430,2135,1350,2550,2845,2620,2480,1785,2736,4680,6140,7990,1755,1840,4290,6750,5790,NA,4025,14150,8160,9930,12550,2035,NA,7630,3970,2515,7350,3375,7380,2935,3610,4925,4000,8750,5770,7570,19750,12500,3260,3770,11200,3480,3352,16300,2340,NA,6120,2200,3615,7350,3050,10700,2130,24650,8490,4745,3350,4400,6040,1776,2665,11250,3315,5433,1890,6412,10700,2008,6860,7170,3563,1350,6580,7230,NA,2400,6080,9980,4300,6770,10700,3548,5670,4880,4210,170500,2040,250,9430,NA,1560,NA,2481,1585,5410,11700,2655,6440,1885,2131,5990,4000,19100,7920,1175,4600,4550,84500,4300,2560,13150,4540,4035,12250,9390,5990,4773,1620,3800,4634,1910,11675,9990,NA,4060,4815,NA,2360,293,1860,2435,4750,1500,4145,NA,6930,10050,5010,7850,41170,3595,4890,20100,6100,9190,9080,4545,3974,1560,4120,5360,6740,4185,4244,1020,3825,2075,2335,2855,3910,2245,4875,4750,3530,2065,NA,5120,2085,NA,78000,3130,1675,19400,12307,6820,2985,2225,2800,15000,1795,12350,9960,NA,10750,11650,3585,6260,10800,1850,7800,14650,3590,2910,12250,1450,3319,930,2980,4935,5080,1995,4514,7050,2940,917,3314,3595,1035,6070,2440,14850,1675,6550,2735,4960,6990,5770,1255,6530,4610,6330,4620,2805,NA,8500,7170,7150,17800,16100,1789,3023,2510,3010,3253,6590,5100,2530,5500,7490,2171,4290,6150,14194,2175,3695,6255,NA,1645,3660,1115,10700,1735,2380,3870,1010,6510,7446,9230,23950,5360,NA,7740,2312,1325,2355,5411,789,16650,2640,5630,2440,3281,7470,1940,2375,1755,1690,12300,2310,7570,5441,5910,8600,6710,5330,4920,3895,8050,12950,4536,10750,805,4870,2630,NA,NA,5240,2780,NA,2515,3275,7881,5350,7890,3570,7770,7820,5110,3110,6200,983,3035,NA,5960,2240,2240,57660,14700,10750,5977,NA,4540,2202,590,2065,2790,2175,519,1580,3605,NA,5620,6370,2500,3942,7835,3098,3955,NA,3935,3990,NA,NA,4790,2720,3120,3780,2421,5760,1065,5740,8530,2040,1874,3920,20000,1700,4425,2710,3670,13200,1385,1715,6310,11550,4230,5590,3100,5610,1800,12350,4435,NA,3650,3810,5620,3040,6080,10900,8020,3430,7990,1740,15200,4830,1055,1585,2286,1310,NA,24150,10300,4410,2086,3860,1300,4680,1055,4151,1745,5120,1390,3865,1005,5970,5820,NA,4675,NA,3970,3600,8300,2375,7700,3458,1220,3020,1970,2104,NA,4445,968,2850,2608,3095,NA,8400,3745,NA,5106,9470,3200,6661,6600,7010,6230,9010,8080,21850,NA,4370,5120,3930,4200,11308,4780,1320,1600,3940,4375,580,9460,3500,9630,2233,760,2545,3870,3095,1950,5570,1423,5510,2845,4290,3205,NA,2565,2180,5680,4980,5800,2010,1896,10900,2455,2264,25950,2375,1580,2860,6360,3467,2645,1240,4010,1330,NA,7270,6620,4580,5760,3135,788,3650,5450,1640,NA,8970,11800,10654,4639,3795,5450,3530,879,775,2004,6500,NA,20700,NA,1845,7180,4640,7000,7400,1009,4815,1170,2458,NA,8270,2300,5480,5006,4060,1865,4305,6950,4875,1035,13200,3995,NA,3490,3610,5870,1900,3715,6140,11200,1515,4956,5460,5430,8278,9130,2955,11300,6020,12491,13020,4790,2470,1060,2550,1710,1475,5350,47400,14050,1595,3505,6770,NA,6810,2310,11950,2230,2510,2665,2250,5251,2063,7840,4530,2110,8450,42850,3320,8240,3995,5260,602,5450,4150,5390,5280,9530,8900,3385,6440,18300,9470,2879,3400,5320,690,4525,4445,6420,928,5130,800,1965,2425,8250,2121,2425,3158,6570,2385,46700,7460,9390,4970,4230,525,71239,6750,7340,1750,1970,6870,3295,3665,824,1434,4120,17650,2460,1712,3215,3383,825,2320,25800,17800,23800,2735,12700,3330,10100,5570,2620,7920,5430,1360,6920,4090,1235,2000,11520,3300,701,96300,4685,4397,NA,807,2435,3320,3526,3550,2990,4520,2630,4695,4280,27800,1830,2563,2308,3475,4040,4685,3590,16534,3980,3345,1370,NA,6290,3245,7850,3800,9000,773,4305,2464,2475,6250,2205,2652,1523,3108,912,893,20300,3280,3450,1220,3830,3130,4450,64733,10600,6770,2870,11650,6170,2960,12788,7470,5030,7870 +"2018-05-11",51300,86100,386500,143604,345000,243981,153000,191000,129500,1313000,237000,224500,358000,58200,47700,117000,332500,35750,33900,223500,304000,1e+05,81100,114500,97700,85175,342000,124000,205000,269500,46200,140000,437500,106000,128000,387000,NA,27450,12700,11150,91800,28650,16950,134190,23300,157000,10050,437000,133500,38800,61700,356500,100700,64400,23050,7990,94300,38300,93900,125000,444214,261000,174500,61300,212071,37150,65500,48300,129000,16500,29100,196500,39000,32550,239500,6830,46600,428000,17750,61400,221900,83000,43000,56400,230000,34100,25900,4320,159361,26600,19500,92000,5540,72522,12032,33850,43600,21400,109500,39750,10000,741000,38000,23150,109500,NA,320000,27550,154400,6430,20700,32700,46300,111500,32650,497100,112000,329229,57000,42950,41050,156000,81371,615240,14550,20350,123000,64000,156083,220000,83838,29100,50133,35200,113000,5190,31127,76800,43900,98300,58100,68700,56300,29700,NA,177400,31150,34750,6080,82900,158500,5780,NA,195000,34350,19740,16600,6110,72100,69400,14600,27600,18400,42700,861000,11550,11550,80100,101308,45300,20327,24650,6210,10500,5200,16740,24250,53300,8500,109500,11300,64100,37800,181500,69400,19900,11000,59100,95600,162074,15900,1417000,NA,15200,8600,72200,NA,40200,31350,NA,19700,68100,10850,2365,176100,92165,62700,240500,168500,13850,30150,104000,26650,18098,NA,98100,37333,20050,340000,NA,29100,6150,92000,128500,21000,8300,8530,89330,35600,52200,9700,7190,42250,21450,NA,978,5480,15300,23900,38900,26500,34950,28050,23900,258000,14523,79600,NA,41000,41950,12167,38789,NA,64600,19650,70300,36000,12650,20100,40250,7050,120500,37100,35600,5920,7540,35800,34500,44100,10700,49250,NA,31400,8790,27310,69300,64400,77000,54100,102500,118500,28250,13950,36750,35200,22650,5273,8070,3095,21100,1720,12850,3085,26100,7700,4735,58300,52100,70080,41150,78600,27350,45350,NA,5400,16854,86500,28600,35360,70000,NA,10630,10400,46950,40050,19100,28740,1570,60500,19493,33000,11000,13000,39200,54942,29600,34050,50500,18800,NA,8446,15750,87600,24250,3765,17450,5480,NA,115500,10750,37950,41650,30200,84343,5730,26000,17500,18866,45950,10450,14350,NA,54600,598,28900,9112,91081,77000,NA,37650,7930,64285,59400,20951,13350,87700,35000,39474,2080,32950,NA,16950,50000,15550,NA,21350,3295,12900,3215,25750,22000,90500,28550,36500,4380,26800,19150,28000,NA,49500,729000,12800,13650,NA,18500,8021,NA,51400,NA,333000,55700,5867,4820,9950,NA,13893,30650,14050,25568,6930,105000,20150,29150,55400,45050,6470,6340,2480,4280,55800,5400,110000,16700,51000,78300,4650,NA,16500,132100,16400,26050,8980,8990,17800,60600,18200,85400,2140,40655,2510,4815,31550,6610,22085,21621,61640,34504,4420,109700,5810,15900,20600,NA,17950,2405,20650,4875,8700,9570,NA,8250,NA,10050,18777,16800,30400,3880,19000,NA,4290,45450,33661,10350,25500,7040,18950,681000,NA,38000,43300,65600,9800,12600,2970,10850,9440,17700,17850,11050,14025,1172,34200,10700,55700,38100,36350,5097,17650,62200,15714,NA,7390,32350,51200,35550,14100,11400,14150,4960,143000,7840,34050,4010,20850,NA,27050,2655,24800,NA,14100,35350,28000,40500,8840,NA,13550,5130,55800,17550,33500,NA,61400,232500,17850,16400,29050,36050,53500,9360,NA,13450,11750,17100,20950,10400,13850,22250,5520,NA,65600,50400,NA,2005,NA,191000,157000,8970,4535,10386,15550,112000,13050,12450,6500,9210,4950,31200,14200,13400,2155,25600,14150,NA,14200,13950,18600,18100,18800,7057,7940,15900,3745,7130,11513,4429,4865,2760,2600,7150,17850,7120,106111,29550,27500,6290,NA,7300,2885,2150,15600,3175,2770,14300,87100,150000,4710,6690,1190,NA,73800,147500,17450,31711,17300,1195,41000,13050,28500,9570,66900,NA,3675,NA,12500,20415,5300,6460,10950,15364,NA,16500,19350,135429,2385,NA,11500,13950,5600,30650,18800,24500,35850,11000,2130,3855,9080,15550,9560,6656,26650,7170,11000,9300,NA,7579,13450,2490,9350,13900,6630,15350,19250,6610,2620,20600,2754,23850,6336,5340,5900,6140,905,NA,34031,35400,7540,NA,NA,4420,5290,26250,NA,7050,9270,8390,22750,43800,16400,12000,NA,15800,3730,25500,10100,NA,42950,16750,5200,1355,19700,3780,18300,15261,13300,7170,158000,NA,5147,5520,8750,51498,NA,2217,10650,3000,5130,45900,16233,9767,20784,29300,28200,26400,50700,677,7970,4375,19478,4650,7050,5160,579,NA,NA,1815,17100,NA,12800,8470,32750,10300,7700,27050,17350,NA,16750,3505,18177,9240,22600,13750,10200,2890,12478,6830,NA,13550,14050,6210,10100,16050,14200,13850,7130,22600,5024,20050,11250,42900,13300,12100,19350,3515,5650,9970,6420,16300,14500,17250,2470,1760,25000,19900,15620,10500,NA,5930,11550,6030,4770,1170,4695,21359,5500,14089,18100,7180,NA,37500,42400,144300,5100,6550,12950,2880,5900,2680,11000,1445,53400,5810,6350,103000,16250,21300,4510,8890,8850,43800,1660,15850,60500,NA,4800,8000,2800,898,7510,5930,10900,50650,69800,4715,NA,10114,10000,2990,6210,993,4580,3820,17050,9490,7850,NA,14600,6560,8060,8820,9210,483,10750,2830,21550,77924,23800,12400,NA,28549,5980,4205,3090,47650,2499,13550,18100,NA,7450,3620,2425,6130,12150,21800,15950,12200,16400,NA,4200,NA,15750,5260,22800,3005,NA,1705,3290,14750,77000,29000,1505,8070,14250,15750,8310,4415,1670,14200,5120,1065,5120,277000,NA,11600,5630,7000,12950,NA,1540,5630,6050,36350,NA,11100,9549,2150,NA,12250,2995,13300,11500,2440,7070,9332,838,84800,30950,1990,15000,12300,14500,2e+05,3980,6250,5060,2580,11000,16050,4685,4004,2495,12738,11700,11350,14400,6700,12050,7630,2250,3420,NA,3339,3435,2860,16650,14649,1400,3990,1155,NA,28150,30900,4195,2700,8580,29850,2200,NA,12946,347,13500,33000,4300,15200,NA,35700,8500,16100,16550,7225,14650,7660,1740,4651,45000,2471,7630,7900,6761,16950,29075,4783,3060,44900,981,3375,123000,764,10075,6760,10950,9290,18000,5050,1315,NA,7880,16200,2990,5710,7400,15950,11350,40250,8370,12800,1005,6720,1460,6052,3000,1840,15750,16500,3210,16500,14200,2795,3385,7566,17100,3710,3670,2470,8300,19300,6980,19150,2360,18100,4240,6549,15000,4255,13350,49900,16500,5540,15150,NA,18100,1720,8160,22577,14000,8410,2875,3140,16600,5150,2305,3075,21700,9122,4355,7960,42750,5950,12622,5930,4090,1970,3895,6930,14000,4500,2580,141000,NA,11450,32871,2530,10400,3350,NA,1880,24350,16950,6420,NA,2120,736,4360,55500,2030,16600,14150,8290,8440,1225,3875,7930,1375,5930,10500,31150,3075,8600,13693,5530,8390,1330,7440,43800,3985,4316,NA,5657,2045,6440,6410,17000,7700,3300,10300,4490,11900,NA,3860,14600,4593,NA,36750,6870,NA,2495,1700,4370,8410,2875,14150,6530,9110,3310,7170,3785,1415,5686,11500,6200,220,4630,3720,1115,1195,8280,24900,NA,10500,2363,6610,1832,3040,50000,11441,2780,3180,21900,3960,3830,5980,NA,2010,2565,12400,NA,5020,3360,3295,9578,11250,1585,8530,7900,8210,6610,3755,3940,9200,5200,7940,10550,2112,18300,2645,6690,2930,2230,3545,12050,5850,14900,26900,4565,11350,9909,4960,NA,3029,94400,2199,1357,7880,6530,8149,7820,2570,24450,4485,5580,5670,NA,9780,12300,16300,3105,3715,8410,26550,NA,5230,17500,13500,7845,2710,19600,2475,4055,3680,14150,12500,4900,4920,11150,6740,2805,3240,7260,6480,2560,2620,29200,2850,12300,8690,2545,NA,3835,2155,6140,3190,2730,134000,3525,3420,221000,9647,1885,12900,3485,5260,NA,4345,22000,6753,4300,4150,1855,15150,1420,8000,3270,1020,2120,26150,3225,4155,11750,3195,10350,6920,3875,8420,11050,2245,25700,3060,2760,9920,NA,5850,NA,3145,5600,1970,6344,67500,2155,9330,4255,51900,14000,2990,3420,11500,14000,13900,7946,10400,2409,18400,6580,9399,6800,778,7350,12250,9440,2190,28600,NA,3875,7925,NA,4402,9170,4920,1230,1150,2725,14200,2105,4765,11050,1790,2210,25200,3620,14050,3085,1780,2295,2265,4167,1885,11844,25600,3443,2180,38550,15300,9830,6580,37000,13750,12700,1160,5189,12200,10000,6840,NA,8820,9950,532,4095,17600,12650,NA,5370,1495,NA,2645,5900,4150,6640,4270,54200,3565,NA,NA,6370,6400,7795,4600,2195,1405,2485,2885,2630,2420,1920,2669,4660,6340,8290,1745,1850,4290,6770,5870,NA,4040,14300,8290,9980,12750,2061,NA,7680,3995,2450,7480,3330,7750,3025,3655,4870,4090,9000,5810,7730,21950,12650,3235,3920,11050,3495,3372,16550,2450,NA,6250,2185,3650,7300,3065,10600,2130,24900,8320,4720,3380,4240,6400,1738,2885,11650,3345,5380,2160,6420,10600,2203,6820,7120,3461,1325,6610,7350,NA,2470,5930,10250,4350,7000,10850,3587,5750,4975,4240,168500,2050,253,9460,NA,1645,NA,2516,1605,5440,11950,2600,6480,2040,2122,5970,4170,19500,7720,1225,4600,4545,101000,4335,2600,13100,4640,4165,12500,9420,6040,4988,1650,3885,4678,1920,12042,9990,NA,4090,4870,NA,2315,300,1850,2425,4910,1605,4255,NA,7240,9630,4970,8025,41558,3655,4890,21400,6550,9410,8950,4510,3939,1570,4190,5370,6770,4400,4082,1040,3790,2060,2335,2905,3900,2245,5010,4665,3520,2045,NA,5240,2095,NA,81100,3130,1700,19550,12408,6960,3010,2255,2800,14900,1860,12950,9940,NA,10750,11500,3550,6290,11000,1770,7900,15000,3590,2936,12200,1660,3204,936,2985,4850,5230,2000,4427,6900,2970,951,3300,3690,1030,6060,2490,14900,1710,7130,2745,5000,7050,5830,1275,6820,4600,6570,4765,2780,NA,8450,7240,7490,17750,16350,1795,3055,2505,3090,3353,6770,5090,3150,5510,7720,2152,4300,6440,14383,2180,3760,6330,NA,1655,3680,1075,10700,1785,2390,3880,984,6520,7281,9270,23950,5430,NA,7860,2312,1425,2395,5384,791,16400,2695,5690,2440,3364,7180,1975,2380,1750,1700,12700,2310,7560,5401,5940,8710,6940,5230,4915,3910,8120,12950,4730,11150,798,4810,2635,NA,NA,5330,2935,NA,2520,3290,8281,5380,8220,3665,7900,7790,5310,3340,6300,983,3055,NA,6000,2250,2340,61500,14850,11000,6149,NA,4605,2188,591,2095,2790,2230,539,1590,3605,NA,5670,6670,2455,4091,7835,3132,4180,NA,3990,3995,NA,NA,4675,2655,3165,3750,2512,5600,1071,5810,8540,2135,1912,4000,20050,1765,4465,2725,3770,13250,1385,1740,6540,11950,4310,5710,3060,5840,1800,13100,4485,NA,3700,3790,5610,3070,6000,10950,8020,3530,7900,1792,15500,4840,1075,1580,2294,1315,NA,28000,10150,4425,2080,3895,1300,4735,1080,4020,1715,5210,1435,3960,1005,6340,5860,NA,4685,NA,4115,3610,8520,2410,7710,3442,1220,3025,1975,2099,NA,4445,946,2850,2643,3120,NA,8140,3765,NA,5306,9540,3315,6816,6590,7120,6080,8700,8330,21850,NA,4360,5160,4120,4210,11558,5280,1305,1605,3940,4365,594,9400,3525,9690,2183,750,2580,3945,3095,1990,5710,1428,5510,2880,4580,3180,NA,2500,2190,6060,4990,5940,2005,1915,11100,2630,2264,26300,2485,1650,2850,6350,3553,2760,1250,4050,1330,NA,7270,6890,4800,5770,3195,823,3675,5500,1680,NA,8810,12150,10754,4796,3775,5520,3530,893,810,2004,6520,NA,21500,NA,1860,7150,4765,7030,7420,1010,4790,1225,2499,NA,8480,2300,6090,5040,4090,1905,4320,6990,5050,1055,13300,3995,NA,3530,3630,5890,1920,3845,6310,12400,1540,4927,5580,5570,7704,9210,3130,11400,5800,12585,13352,4915,2405,1055,2530,1695,1470,5225,48700,13850,1603,3520,7170,NA,7030,2310,12100,2240,2580,2645,2240,5196,2099,7850,4555,2185,8210,45950,3320,8210,3985,5400,610,5520,4155,5410,5220,9790,8890,3630,6610,18450,9470,2923,3450,5490,690,4565,4495,6420,929,5160,801,1950,2440,8760,2158,2490,3148,6560,2475,45600,7880,9400,5010,4545,528,74425,6720,7400,1750,1945,6950,3385,3730,835,1477,4035,17950,2760,1706,3215,3383,835,2280,27200,18700,23500,2830,12825,3375,10500,5530,2625,8070,5570,1515,7250,4090,1250,2010,11560,3370,706,97000,4685,4186,NA,811,2535,3450,3576,3550,3070,4725,2640,4750,4260,27500,1815,2463,2313,3495,4175,4640,3660,17536,4060,3335,1425,NA,6150,3185,7510,3800,9290,773,4550,2542,2565,6300,2245,2722,1545,3231,896,885,20200,3385,3370,1225,3830,3085,4460,67127,10600,6870,2880,11800,6170,3000,12462,7860,5378,7870 +"2018-05-14",50100,85400,368500,143604,354500,239289,151000,2e+05,127500,1290000,240000,221000,371000,58200,48100,113000,335000,37300,33750,221500,302500,100500,80000,114500,97500,82090,328500,125000,205000,268500,46350,143000,455000,106000,128500,394500,NA,27300,12600,11100,90500,27950,16850,127705,23300,157500,10200,440500,133000,39000,62700,359500,97000,73300,23600,7970,96000,38700,93800,123500,443251,268000,175000,60900,211154,38050,68700,47850,132500,17000,29600,191500,38600,32400,235500,7720,45850,428000,18900,61500,218700,87200,43150,59800,225900,34500,27000,4325,159833,25600,19450,92800,5740,72040,11935,34350,46750,21400,109000,39950,10150,746000,38100,25250,109500,NA,321500,28050,154000,6920,20650,32150,47100,114500,32000,466000,110500,333619,56900,44000,41950,152500,81075,568481,14600,19800,128000,66000,147442,225000,82218,28700,50635,35450,113100,5360,29909,80600,42650,95500,57200,68000,56300,28800,NA,168600,31400,33100,6160,85900,164500,6180,NA,196000,40050,20255,15200,5960,69500,69800,14900,26150,18350,41700,898000,11650,12700,79200,102217,45800,19476,25000,6320,10650,5150,17689,25400,53200,8540,110500,11300,64600,38050,180500,65200,19950,11050,58600,92200,160570,16150,1378000,NA,15300,8550,70200,NA,38400,32450,NA,19850,66300,11350,2320,176000,94528,60800,241500,170000,14100,29400,102000,26800,18596,NA,98000,38167,19500,333000,NA,30300,6010,94500,129000,20350,8160,8620,90312,38800,49900,9520,7100,40150,21900,NA,999,5560,15250,24000,38950,26750,36400,27950,23800,262500,14332,81900,NA,41100,42600,12200,38455,NA,61000,18400,73000,35650,12700,20000,41950,8030,121000,35600,34400,5710,7540,36950,34500,43200,10300,48400,NA,31650,8800,27209,69600,64300,77100,54700,103000,117500,28700,14000,36900,34500,21700,5073,7960,3125,20800,1770,12800,3115,26300,7580,4750,58300,51100,69130,39900,78400,27350,46050,NA,5380,16487,86400,27850,35380,68500,NA,10655,10250,47150,39300,19050,27977,1595,59100,19266,33300,11150,12750,38200,52674,38450,34150,49100,18200,NA,8212,14600,89200,24500,3939,18550,5480,NA,117500,10400,36950,42150,28400,84066,5520,30300,17600,19739,44050,11000,14050,NA,53600,596,29650,9022,94845,78800,NA,36150,7830,62868,59800,19798,12850,89200,34150,39586,2150,32700,NA,16700,48700,15650,NA,20650,3188,12650,3230,26500,21700,90000,29000,36450,4350,27250,18850,26950,NA,49500,735000,12800,13550,NA,19700,7907,NA,51800,NA,334000,54200,5931,4990,9610,NA,13893,30450,14050,26066,6970,107500,20275,30000,56000,44400,6330,6670,2475,4310,55900,6810,115500,16150,50500,78100,4500,NA,17550,139900,16200,25100,8950,8920,18050,59700,17650,85200,2270,44595,2520,4680,31650,6990,21948,21283,60186,34504,4570,105300,5870,16800,20650,NA,17800,2470,20200,4890,9500,9400,NA,8330,NA,9940,18306,16350,29800,3805,18300,NA,4455,45800,33425,10350,25900,7010,18400,687000,NA,37300,41800,65100,9620,12600,3020,10900,9460,17300,18000,10950,14025,1163,33900,10750,55500,38350,33850,5212,17650,63600,15759,NA,7440,31850,50100,34950,14650,11150,15650,4955,145000,7850,33600,3950,20400,NA,27300,2500,24200,NA,13400,35400,27050,39300,9260,NA,13100,4860,54300,17400,34150,NA,61300,233000,17300,16800,28300,35400,51500,9570,NA,12900,11950,16900,20500,10600,13850,21750,5450,NA,63600,50600,NA,1900,NA,192500,175000,8810,4535,10369,15600,109000,13000,12550,6720,8930,5110,30900,14200,13400,2055,25300,14000,NA,14000,13900,19000,18550,18650,6973,8250,15600,3700,7000,11375,4397,4920,2740,2555,7220,17300,7080,119296,29500,27050,6490,NA,7310,2845,2170,15000,3120,3015,15950,87900,150000,4515,6910,1245,NA,72200,156500,16800,31762,17050,1235,41000,11100,27900,9870,67100,NA,3630,NA,12500,20884,5460,6500,10600,14591,NA,15750,19500,131659,2375,NA,12050,14550,5630,29800,18600,24300,36200,10900,2570,3870,9270,16500,9210,6792,25550,7060,10750,9320,NA,7401,13200,2525,9370,13700,6600,15550,19000,6590,2550,20350,2797,23400,6166,5230,5940,6200,905,NA,33328,33100,7370,NA,NA,4100,5290,26250,NA,7040,8980,8470,22650,44600,15500,13150,NA,15650,3740,25650,9700,NA,44500,16800,5010,1345,19500,3850,17200,15310,13800,7170,153000,NA,5108,5640,8430,51787,NA,2217,10250,2930,5130,46500,15823,9767,20451,28850,29050,34300,50100,666,8330,4470,18992,4665,6880,5070,580,NA,NA,1795,16550,NA,13150,8280,30400,10750,7660,27800,18100,NA,17050,3590,18224,9160,23950,13550,9860,3245,10635,6790,NA,13700,14050,6180,9690,15900,13600,13800,7090,25800,5063,20150,10800,41800,13300,12600,19650,3750,5680,9770,6790,16500,14500,17250,2485,1780,24000,18950,15570,10300,NA,5830,10750,6720,4885,1190,4765,20596,5500,13746,18150,7210,NA,37300,42200,146300,5250,6500,12950,2885,5750,2605,14300,1450,57000,5370,7080,104000,17100,23750,4605,9790,8900,43150,1635,15700,60900,NA,4670,8120,2690,907,7630,5840,11400,50000,69800,4650,NA,10482,9970,2890,6100,1210,4580,3890,16700,9490,7860,NA,15300,6520,7790,9320,8850,498,10650,2835,21750,78520,24250,12450,NA,30562,5980,4155,3230,46600,2582,13450,18850,NA,8180,3385,2375,6040,12100,21400,16400,12550,15900,NA,4200,NA,15700,5110,22300,3000,NA,1705,3190,14800,77700,29000,1720,7810,14600,16150,8330,4665,1675,14900,5120,1100,4980,277000,NA,11400,5590,7100,12850,NA,1480,5680,5900,36800,NA,10900,9549,2100,NA,13050,3025,13500,11200,2430,7180,9323,830,84900,30700,2290,15000,12300,14400,198000,4075,6250,5260,2500,10800,15850,4900,4041,2505,12738,12400,11000,14200,7200,11750,8350,2240,3345,NA,3453,3300,2840,16550,15087,1440,3875,1145,NA,27150,31300,4490,2670,8610,29850,2095,NA,12676,346,13000,34050,4300,15575,NA,35200,8430,16450,16900,7225,15750,7760,1735,4651,42850,2707,7460,7840,6789,16600,26876,4978,3035,44950,994,3375,130000,765,10075,7060,10900,9900,17550,5060,1315,NA,7610,17650,2990,5710,7360,16000,13500,39500,8340,12500,989,7080,1490,5723,3040,1790,15650,16350,3270,16450,13700,2720,3350,7228,17000,3720,3565,2630,8190,19850,6950,17850,2320,18150,4300,6539,14900,4490,13100,47750,17350,5470,14450,NA,22900,1645,8300,22541,14150,8420,2915,3280,16500,5030,2335,3205,22300,8967,4360,7950,41600,5830,12056,5840,4190,2015,3895,7230,13700,4645,2705,134500,NA,11400,33632,2505,10650,3260,NA,1955,23850,18000,6650,NA,2126,733,4400,54800,2020,17292,13500,8090,8410,1175,3745,7950,1415,5800,10450,32100,3075,9100,13693,5450,8400,1310,7440,44000,3545,4356,NA,5471,2085,6480,6360,16950,7550,3295,10250,4500,11550,NA,3770,14250,4553,NA,36850,6860,NA,2700,1730,4340,8580,2890,14450,6680,9190,3355,7190,3685,1395,5426,11050,6320,217,4400,3765,1095,1160,8380,26450,NA,10350,2363,6440,1926,3020,50000,11197,2770,3700,20900,4060,4090,5880,NA,2020,2515,12400,NA,5120,3300,3325,9784,11250,1560,8490,7720,8484,6450,3685,4115,8940,5200,8000,10950,2122,18200,2635,6710,2895,2250,3545,15650,5950,19350,27100,4460,11850,10743,5010,NA,3021,92300,2194,1375,8010,6660,8774,8100,2530,27000,4395,5560,5780,NA,9440,12600,16300,3100,3615,8600,27850,NA,5230,17900,13600,8086,2830,18700,2520,4150,3830,13600,12600,4910,5260,11650,6830,2810,3175,7270,6480,2655,2565,27700,2980,14100,7550,2545,NA,3500,2480,6130,3180,2705,135500,3825,3340,218500,9611,1920,13200,4270,5440,NA,4375,21550,6618,4255,4190,1895,15250,1390,8090,3035,1070,2080,25800,3195,4295,11750,3160,9980,6810,3740,8420,10600,2155,26950,2965,2680,10900,NA,5900,NA,3120,5400,1885,6374,68400,2100,9480,4180,54900,13200,3000,3300,11400,13950,13600,8519,10650,2396,17950,6490,9503,6810,819,7190,11700,9720,2190,29500,NA,3910,7550,NA,4361,9070,4810,1285,1250,2725,14100,2080,4715,10700,1780,2300,26000,3320,13950,3120,1800,2295,2315,4167,1870,11488,26100,3215,2070,39952,15950,9440,6500,37800,13750,12400,1160,5532,12100,9790,6740,NA,8780,9770,522,3990,16750,12650,NA,5350,1545,NA,2635,5830,4345,6600,4275,54300,3550,NA,NA,6540,6730,8062,4635,2180,1445,2415,2760,2490,2470,1830,2789,4695,6520,8180,1745,1860,4290,7140,5920,NA,3975,14550,8300,9830,12600,2052,NA,7300,3865,2470,7300,3555,8080,3035,3645,4910,4205,9430,5640,7680,22350,12000,3485,3750,12150,3390,3242,17000,2350,NA,6330,2335,3685,7370,3050,10500,2145,25000,9100,5260,3425,4140,6230,1748,2875,12000,3465,5207,2805,6360,10950,2304,6820,7050,3307,1340,6430,7420,NA,2480,6000,10050,4310,6940,11350,3509,6080,4970,4265,182000,2030,251,9360,NA,1595,NA,2493,1600,5510,12050,3135,6850,2065,2136,5977,4205,18850,7630,1290,4600,4340,96000,4525,2635,13250,4700,4300,12800,9720,6170,4745,1620,3940,4739,1925,12109,9860,NA,4080,4985,NA,2355,300,1950,2385,5000,1630,4255,NA,7500,9370,4810,8000,41480,3855,4550,22100,6650,9710,8830,4395,3776,1580,4155,5150,6540,4505,4252,1005,3650,2140,2330,2735,3895,2165,5040,4750,3595,2115,NA,5400,2110,NA,80100,3100,1665,22000,12608,7050,3085,2265,2800,15300,1915,12850,10900,NA,11150,12200,3545,6560,11700,1765,7960,17500,3590,2897,12300,1750,3127,983,2895,4875,5290,2000,4913,7210,2930,1054,3300,3625,1010,6120,2585,15750,1715,7000,2760,5180,7110,6270,1220,7080,4495,6850,4800,2720,NA,8300,7450,7990,17250,17650,1799,3137,2430,3015,3343,7000,4870,3700,5440,7410,2195,4340,6450,15045,2215,3815,6380,NA,1650,3740,1035,10600,1830,2380,3780,1005,6390,7581,9280,23950,5440,NA,7950,2312,1435,2460,5349,771,15774,2690,5660,2505,3428,7280,2050,2325,1680,1665,12950,2310,7640,5385,5800,8340,6890,5230,5030,3900,8020,12600,4602,11750,805,4650,2610,NA,NA,5200,3075,NA,2535,3290,8263,5490,8010,3725,7460,8910,5400,4340,6450,974,3050,NA,6190,2200,2435,62400,14700,10800,6006,NA,4475,2070,594,2060,2735,2265,523,1650,3520,NA,5710,6850,2475,3979,7835,3075,4045,NA,4085,4005,NA,NA,4580,2700,3085,3740,2410,6480,1125,6270,8920,2070,1902,4070,19450,1760,4425,2825,3780,12450,1385,1730,6790,11650,4450,5850,3025,5700,1786,13650,4570,NA,3675,3805,5890,3100,6350,11150,7930,3395,8380,1727,15950,4865,1065,1555,2265,1315,NA,28650,10450,4600,2106,3895,1290,4840,1285,4005,1710,5150,1435,3960,1065,6400,5790,NA,4725,NA,4170,3640,8760,2370,7410,3436,1235,3030,1950,2104,NA,4445,937,2940,2590,3050,NA,8280,3830,NA,5206,9550,3460,6790,6890,6800,6170,8700,8480,22400,NA,4260,5120,4295,4130,11108,5410,1330,1610,3960,4260,568,10000,3410,9620,2246,770,2585,3920,3095,2020,5830,1399,5730,2880,4445,3045,NA,2605,2150,5900,4990,6470,2065,1915,10700,2650,2468,27850,2555,1620,2820,6150,3727,2740,1220,4045,1345,NA,7270,7040,4950,5720,3205,810,3675,5340,1740,NA,8790,12400,11088,4815,3650,5360,3462,862,780,2017,6960,NA,22100,NA,1790,7060,4700,7050,7620,1003,4805,1235,2499,NA,8690,2300,6080,4956,3980,1920,4420,7110,5020,1070,14000,3950,NA,3495,3700,5910,1945,4070,6400,14250,1560,4830,6800,5400,7943,9520,3170,11300,6070,12680,13103,5050,2550,1090,2595,1660,1500,5475,50000,14300,1634,3645,7670,NA,7310,2270,12750,2185,2560,2645,2195,5351,2109,8380,4665,2200,8250,43000,3300,7750,4000,5420,604,5700,4100,5290,5250,10450,9220,3615,7100,18650,10100,2899,3330,5480,720,4605,4670,6330,940,5120,801,2050,2560,8930,2131,2580,3122,6920,2550,37700,7880,9400,4980,4510,520,73749,6660,7740,1755,1965,7100,3510,3645,835,1441,4150,17150,2805,1762,3215,3383,875,2295,28300,20050,25700,2800,12150,3600,10550,5330,2550,8300,5680,1440,7480,4135,1295,2020,11680,3360,690,93800,4735,3955,NA,811,2500,3390,3503,3550,3060,4695,2660,4640,4080,27500,1850,2463,2313,3380,4205,4525,3690,18538,4205,3490,1470,NA,6210,3225,7660,3800,8760,742,4475,2471,2505,6220,2265,2687,1575,3311,923,916,20450,3230,3325,1190,3825,3440,4505,68140,10600,6900,2810,10950,6170,2925,11876,7710,5303,7870 +"2018-05-15",49200,84600,388500,142402,348500,251488,148500,196000,128500,1277000,238500,220500,370500,57300,48100,114500,353500,36950,33600,219500,301500,98500,79700,112500,96600,87232,323500,125500,204000,265000,45650,139500,449000,106000,124000,379500,NA,27250,12750,10850,91000,27950,16700,127705,23150,151500,10000,431000,125000,39100,61100,351500,97500,74000,22500,7740,95300,37300,94400,123500,456740,261500,171500,60400,215735,37550,66900,47400,129000,16400,29500,189000,38150,32700,236500,7570,43600,438500,19150,60800,219100,87500,42850,60700,238000,34150,27050,4250,157947,26000,19500,92800,5610,73293,12080,33400,47050,21550,107500,39850,10250,747000,36700,25600,108500,NA,320500,27900,157600,7010,20350,32400,45200,121000,32050,455500,110000,328790,62200,44900,41300,159500,80484,576432,14450,19950,123000,66400,154669,225000,83743,28100,49431,36200,113500,5240,29953,80000,41750,97400,60600,67500,56900,28950,NA,168800,31500,32000,6070,86700,160500,6440,NA,189500,40150,19813,15350,5980,70200,72200,15400,27750,18250,41400,9e+05,11650,12450,78800,100854,43800,18862,24650,6270,10650,5290,18336,24200,52200,8570,111500,11250,63400,38000,180000,64500,19900,10975,57500,91800,161372,15900,1383000,NA,15350,8450,71900,NA,39900,32100,NA,19800,66300,11200,2320,176300,94528,67900,237000,165000,14000,29350,100500,25500,18550,NA,96700,37000,20700,324000,NA,31050,5810,93200,127500,20500,7990,8430,89625,38800,48750,9410,7030,40350,21950,NA,1015,5720,15100,24100,38450,26350,39500,28400,23200,254500,14284,82400,NA,40350,41250,12233,38551,NA,60600,18000,74000,35400,12850,19100,41700,7560,121000,35550,35700,5500,7540,35900,34500,42950,10300,48900,NA,31500,8830,27129,70000,64000,76000,54900,104500,118000,28150,14050,35650,33850,21850,5140,7840,3090,20750,2300,12150,3095,25950,7430,4640,57700,51000,70940,40100,76200,27750,48150,NA,5300,16349,86900,27750,36340,68200,NA,10655,10300,47250,39400,18900,28359,1545,62900,18264,33250,10600,12600,39450,52069,43750,34200,49800,18050,NA,8094,14150,88100,23900,4141,19200,5680,NA,116500,10500,36500,41900,28550,82826,5720,30400,17900,19157,44800,10950,14100,NA,52300,597,30550,8933,92587,78800,NA,35600,7800,62017,59700,20048,12600,88900,32300,40033,2070,31700,NA,17150,48750,15550,NA,20700,3122,12400,3165,26150,22000,89200,28650,35700,4385,26750,18400,27400,NA,49000,736000,13250,13450,NA,19450,7849,NA,51600,NA,333000,53500,6044,5110,9600,NA,13893,30150,14050,25888,7040,107000,20575,30700,56400,43300,6400,6770,2405,4420,54400,6700,115000,16200,50100,76700,4485,NA,17700,137700,15950,25250,8970,9010,17850,59300,17200,86300,2275,45028,2480,4560,31600,8070,21766,21235,61004,34504,4545,108600,5830,16900,20250,NA,18200,2535,19900,4850,9370,10000,NA,8640,NA,10000,18730,16350,29800,3750,18450,NA,4365,45500,33756,9970,25950,7040,17900,678000,NA,37000,39650,62800,9470,12200,3000,10600,9470,17000,17450,10950,14025,1139,33700,10650,55800,38200,33900,5188,17500,63800,15669,NA,7630,32600,50300,36800,14200,10800,15500,4915,149000,7800,34500,3945,20750,NA,27250,2500,24500,NA,13500,34100,26550,39000,9800,NA,13250,4755,54700,18000,35000,NA,61500,233000,17350,17100,29800,36150,51300,9560,NA,13000,11850,17150,19150,10400,14200,21650,5500,NA,63300,50700,NA,1790,NA,199000,179500,8740,4440,10267,15850,108000,13000,12300,6670,8980,5290,31600,14650,13550,2045,24850,14450,NA,14000,13800,18950,18950,19800,6873,8360,15200,3690,7500,10868,4393,4840,2660,2645,7360,17000,7070,111762,29300,26350,6300,NA,7180,2660,2175,14450,3355,3015,15300,89200,153000,4330,6750,1240,NA,72600,158000,16850,31661,16700,1160,41100,10400,26950,9870,67100,NA,3580,NA,11750,20088,5380,6450,10600,15000,NA,14050,19500,132884,2430,NA,11800,15300,5640,29800,18400,24150,35900,11250,2545,3805,9410,16400,9200,6773,25800,6980,10950,9210,NA,7553,13150,2555,9310,13700,6570,16300,19200,6650,2460,19900,2789,23650,5951,5220,5870,6360,903,NA,32578,32350,7190,NA,NA,4095,5630,25850,NA,7090,8880,8470,22550,46650,15350,13600,NA,15600,3950,25400,9600,NA,43400,16750,5020,1395,19600,3750,16850,15604,13750,7170,150500,NA,5079,5590,8260,53141,NA,2222,10350,2875,5260,46300,15732,9868,20689,28100,32900,34900,50300,671,9020,4570,19761,4660,7050,4870,587,NA,NA,1745,17550,NA,13250,8430,30500,10700,7670,27300,18000,NA,17800,3610,17848,9400,24550,13500,9840,3290,10682,7100,NA,13550,13700,6070,9560,16250,13450,13750,7100,26650,5073,19300,10800,40950,14000,12600,19350,3595,5750,9730,6610,16700,14100,17200,2605,1750,23150,18200,15444,10350,NA,5830,10700,6980,4890,1140,4800,20935,5550,13991,18000,7170,NA,38500,42000,147000,5390,6530,12750,2845,5780,2605,14400,1550,56600,5520,7350,105500,16900,25900,4555,9980,9230,42450,1645,15700,60500,NA,4640,8220,2860,896,7650,5860,11200,49350,70600,4725,NA,10441,10300,2885,6110,1105,4920,3890,16700,9340,8160,NA,15100,6650,7570,9260,8890,520,10600,2825,21950,78094,24650,12500,NA,29739,6010,4110,3375,45600,2681,13400,18550,NA,8060,3255,2415,6010,12050,21400,16450,12600,16000,NA,4200,NA,16400,5040,22250,3040,NA,1715,3230,14750,79400,29000,1705,7830,14250,15850,8300,4375,1735,15100,5150,1145,4850,277000,NA,11000,5640,7070,13050,NA,1367,5730,5930,36750,NA,10800,9867,2115,NA,12650,3360,13500,11200,2465,7030,9332,819,82000,30700,2405,15000,12300,14600,190000,4030,6250,5320,2420,10850,16450,4705,3963,2560,13209,14050,10350,14300,7090,11800,8850,2250,3450,NA,3620,3450,2855,16350,14989,1410,3820,1160,NA,26000,30600,4400,2630,8650,29950,2085,NA,12082,342,13100,34350,4225,15475,NA,35200,8420,16400,16700,7000,15450,7620,1710,4651,42400,2757,7550,8180,6867,15350,25345,5069,3050,44900,993,3395,140500,744,10000,7240,10700,10150,17300,4970,1315,NA,7580,17900,2990,5400,7280,15950,13850,40200,8240,11500,994,7030,1495,5742,3100,1765,16550,15900,3255,16200,13900,2870,3300,7164,16500,3815,3515,2770,8430,19800,6900,17650,2225,17400,4310,6539,14800,4220,12800,47900,17350,5440,15000,NA,21800,1595,8300,22505,14150,8500,2875,3155,16050,5180,2300,3235,22500,8996,4380,7920,40750,5960,12274,5740,4145,2010,3880,7290,13150,4710,2830,132500,NA,11550,33632,2500,10800,3285,NA,2050,22900,17850,6750,NA,2126,730,4670,53700,2015,16956,13400,7980,8210,1175,3750,7940,1380,5770,10500,32300,3015,9130,13693,5420,8270,1295,7570,43600,3605,4364,NA,5500,2060,6470,6370,16750,7210,3300,10200,4515,11400,NA,3765,14400,4527,NA,36650,6630,NA,2840,1725,4300,8300,2885,14350,6570,9140,3365,7030,3665,1330,5206,10750,6850,217,4380,3725,1110,1185,8410,25800,NA,10100,2369,6320,2020,2980,49850,11100,2770,3670,20850,4025,4010,5800,NA,2000,2585,12350,NA,5140,3190,3320,9661,11150,1570,8400,7520,8102,6480,3660,4240,8930,5130,8270,11400,2195,18500,2715,6900,2945,2170,3590,12900,5800,21350,26800,4460,11850,11184,5150,NA,3029,91600,2194,1339,8020,5140,10912,8290,2580,26500,4420,5580,5770,NA,9290,13950,16200,3110,3735,8510,30000,NA,5320,17350,12700,7436,2970,18450,2525,4110,3890,13250,12450,4980,5460,12250,6820,2885,3180,7250,6460,2620,2585,27300,2885,13750,6860,2550,NA,3650,2490,6180,3175,2695,133500,3830,3400,219500,9575,1940,15000,4060,5340,NA,4300,21850,6538,4240,4310,1855,16550,1415,8210,3070,1175,2120,25600,3375,4875,11850,3310,9860,6640,3740,8320,10400,2180,27150,2970,2665,10600,NA,5800,NA,3400,5380,1875,6394,68200,2075,9240,4230,53800,13250,3000,3260,11300,13950,13600,9561,11550,2428,18250,6510,9475,6770,829,7640,11400,9690,2180,31450,NA,3860,7675,NA,4327,9020,4600,1260,1200,2725,13300,2100,4815,10700,1810,2260,26000,3265,14350,3120,1785,2295,2275,4142,1815,11488,26100,3068,2030,41564,16300,9470,6500,38000,13400,12450,1160,5616,12500,9660,6380,NA,8760,9440,522,3965,17350,12850,NA,5460,1545,NA,2590,5970,4230,6640,4215,55300,3600,NA,NA,6570,6860,7795,4670,2155,1440,2525,2755,2515,2435,1750,2865,4705,6380,8290,1685,1830,4290,7070,5850,NA,3945,14300,8270,9860,12500,2052,NA,7250,3870,2515,7380,3475,8000,3095,3700,4920,4310,9390,5620,7730,22200,11800,3390,3805,12200,3360,3232,16950,2315,NA,6360,2250,3730,7720,2965,10450,2120,25100,9250,5370,3435,3970,6100,1732,2875,11500,3445,5167,2740,6412,10900,2402,7150,7020,3195,1315,6670,7430,NA,2430,5800,10000,4215,6740,11400,3509,5920,4815,4270,176000,2060,257,9510,NA,1605,NA,2457,1575,5300,12550,3450,6720,2035,2266,5943,4835,20500,7550,1205,4600,4355,94100,5880,2560,13000,4690,4215,16600,9990,6310,4649,1610,4015,4573,1955,11642,9780,NA,4020,5030,NA,2340,294,1865,2325,4790,1595,4265,NA,8100,8840,4815,8225,41325,3770,4495,24300,6670,9570,8540,4230,4026,1540,4025,5130,6690,4220,4615,975,3705,2550,2320,2695,3625,2155,5280,4915,3400,2060,NA,5430,2080,NA,78800,3000,1680,28600,12976,6710,3055,2205,2800,14450,1900,12850,11450,NA,10700,12600,3520,6630,11550,1725,7970,17300,3590,2872,12400,1750,3021,1000,2820,4830,5290,2000,4861,7200,2880,1060,3214,3510,930,6130,2570,17750,1675,6880,2725,5100,7110,6170,1195,7000,4580,6950,4935,2720,NA,8390,7470,8400,17150,16600,1809,3333,2395,3200,3298,7000,4870,3270,5400,6300,2181,4350,6680,15092,2310,3835,6280,NA,1610,3765,1035,10600,1905,2375,3755,993,6110,7768,9160,23950,5370,NA,7800,2312,1340,2420,5278,763,16191,2710,5650,3050,3425,7710,1995,2380,1680,1670,13000,2310,8060,5361,5850,8190,6880,5290,4970,3835,8050,12600,5203,12300,808,4670,2730,NA,NA,5210,3040,NA,2525,3290,8163,5420,7710,3800,7210,9170,5300,4230,7200,975,2845,NA,6170,2220,2410,63900,14800,10600,5977,NA,4360,2008,612,2010,2630,2255,525,1595,3480,NA,5690,6850,2465,3909,7835,3108,4220,NA,4010,4135,NA,NA,4565,2615,3125,3705,2410,6300,1116,8150,8810,2000,1893,4030,19150,1780,4370,2790,3705,12450,1385,1835,7350,11550,4375,6000,3250,5630,1734,14650,4580,NA,3675,3790,6070,3105,6240,10900,7980,3545,8300,1740,16200,4855,1080,1520,2227,1315,NA,29650,10200,4465,2106,3880,1265,4820,1275,3940,1715,5010,1390,4065,1070,6270,5800,NA,4735,NA,4135,3660,8600,2430,7300,3381,1230,2865,2045,2109,NA,4380,905,2905,2645,3000,NA,8300,3845,NA,5106,9700,3395,6764,6960,6680,6070,9000,8730,23550,NA,4175,5022,4394,4120,10933,5480,1350,1595,3900,4235,562,10700,3400,9680,2206,780,2575,3870,3095,2040,5830,1385,5750,2820,4200,3010,NA,2720,2165,4130,4990,6550,2100,1929,10250,2850,2621,27700,2535,1555,2810,6400,3653,2840,1180,4055,1320,NA,7270,7180,4970,5790,3555,799,3645,5380,1755,NA,9300,12500,12005,4834,3630,5410,3427,884,765,2000,6930,NA,21200,NA,1705,7080,4680,7000,7550,1000,4670,1195,2493,NA,8970,2300,6180,4914,3970,1905,4325,7160,5040,1070,14350,3900,NA,3480,3610,5890,1940,4115,6370,15200,1980,4917,6700,5260,7656,9990,3075,11150,6130,12254,12687,5280,2600,1080,2625,1640,1500,5625,50000,14850,1605,3580,7730,NA,7750,2325,12950,1945,2470,2680,2240,5369,2140,8220,4880,2170,8280,40000,3330,7560,3985,5510,596,5780,4000,5440,5490,13550,9700,3310,7250,18500,11000,2911,3340,5520,703,4790,4380,6340,929,5050,803,2200,2485,8920,2178,2410,3381,6760,2580,33700,8110,9300,4880,4480,520,70467,6610,7780,1755,2065,6800,3590,3670,832,1454,4190,16800,2745,1724,3215,3383,870,2330,27300,20100,24850,2890,13200,3355,10550,5310,2680,8400,5850,1385,7480,4110,1310,2000,15172,3330,683,95200,4740,4035,NA,801,2510,3470,3375,3550,3975,4690,2655,4675,4095,27200,1775,2450,2305,3275,4010,4630,3540,19089,4300,3500,1440,NA,6200,3185,7690,3800,9080,732,4495,2382,2730,6150,2260,2722,1860,3247,1045,893,20100,3255,3290,1175,3815,3320,4485,67496,10600,7240,2790,11250,6170,2940,12006,7710,5378,7870 +"2018-05-16",49850,87000,414000,140199,342000,251957,150500,196000,130500,1287000,237000,221000,363000,57600,48400,117000,360500,36300,33700,222000,303000,99200,79400,113000,96900,86858,328500,123500,202000,267000,45950,141500,446500,106000,122500,379500,NA,27200,12700,11050,91800,27600,17000,131197,22950,149000,9950,431500,132500,39250,61700,354500,99200,69300,22650,7660,95100,36800,97300,121500,464449,259000,164500,60400,218025,38000,63000,48400,129000,16500,28550,186000,36400,32500,240000,6820,45900,447500,19350,61800,217900,83000,44350,59600,237100,33700,26450,4235,154646,26800,19450,92900,5470,73582,11549,32400,44450,21100,108500,39150,10500,784000,37250,23950,107500,NA,319000,27450,156300,6870,20200,31150,44650,108500,31550,478000,109000,317816,62000,43200,39700,155500,78116,631331,14250,20400,124500,66600,161424,224500,84409,28100,48278,35750,114700,5210,29388,77500,44100,96900,59900,67100,56300,29850,NA,169400,32950,32300,5970,85100,156500,6010,NA,201000,33850,19997,15350,5890,68600,71000,15250,28100,18300,41900,881000,12300,13700,77900,101308,42000,18484,24400,6280,11050,5160,17646,23250,51800,8740,110500,11400,63100,38300,178000,64100,19300,11800,58000,91900,158265,15100,1335000,NA,15300,8150,75000,NA,43300,30400,NA,19800,66300,11000,2280,175700,92953,65300,235500,162500,13600,29350,104000,25000,17781,NA,96600,36333,21950,329500,NA,30500,5360,97500,138000,20900,8060,8200,95620,37550,48900,9220,6920,42550,21650,NA,952,5560,15150,23800,39000,26050,38600,29900,23650,250000,13902,82200,NA,39100,39400,11933,38694,NA,60000,21100,72800,35450,12600,20050,40250,7030,117500,34300,35450,5560,7540,33600,34500,42950,10400,48900,NA,31550,8780,27810,69800,63200,77300,55200,104000,116000,28550,14100,34550,33600,22200,5054,7770,3025,17550,1765,12300,3055,26300,7520,4565,56100,50600,68850,40200,78400,27150,46750,NA,5350,15431,87000,28200,36900,67300,NA,10680,10200,46650,40100,18850,28502,1370,62000,18187,34850,10850,12300,39400,53430,45000,35300,49200,18000,NA,7711,14650,88800,23000,3473,17600,5870,NA,120500,10300,38050,41400,29200,82991,5580,28300,17400,18243,43300,10350,14250,NA,54000,604,28350,8772,89325,77200,NA,34650,7900,60788,60400,19547,12550,89400,30100,39026,1960,32750,NA,16500,52200,15350,NA,20300,3089,12650,3150,25750,22100,90000,28850,36350,4385,25900,18300,26400,NA,50000,721000,12900,12700,NA,17250,7773,NA,51400,NA,334000,58600,5955,4800,9780,NA,13893,30450,14000,25035,6810,105500,20375,29550,57600,43700,6290,6510,2335,4390,53500,5790,112500,16350,49300,77000,4245,NA,17100,138800,15200,25700,8980,8870,17600,59900,16100,85800,2115,40135,2435,4400,31500,7340,21674,20415,62186,34724,4265,110300,5640,16900,20100,NA,17850,2445,19550,4860,8640,10350,NA,8200,NA,9800,19155,16200,29250,3540,18250,NA,4150,44750,33236,9720,25450,6900,17900,674000,NA,35900,41600,62900,9300,12300,2940,10600,9410,16850,16950,11000,13980,1125,32500,10300,55000,37600,33050,5080,16550,68100,15803,NA,7400,29750,51800,37000,14150,10900,14150,4915,145000,7630,33800,3775,20350,NA,27200,2480,23200,NA,13000,33850,26150,37200,9230,NA,13150,4630,53300,17650,34800,NA,63600,234000,17000,16100,29400,35450,50000,9290,NA,12850,11700,17000,19050,10100,14100,20900,5520,NA,62900,48750,NA,1725,NA,197000,170500,8260,4215,10012,14700,107000,12900,11700,6670,8440,4600,33650,14350,13650,1990,25050,14750,NA,14200,13750,18850,20200,19800,6755,8070,15550,3600,7630,10684,4324,4700,2500,2575,7360,17000,7040,104541,29300,26400,5770,NA,7100,2535,2135,13950,3310,2750,13550,85600,153500,4185,6300,1185,NA,72700,151000,17300,31711,16200,1135,41050,10200,25750,8930,66300,NA,3520,NA,12100,18730,4925,6420,10200,14091,NA,13050,19500,132696,2365,NA,11300,14450,5640,28200,17550,23800,35950,11300,2545,3740,9100,15750,9290,6734,25650,6710,10950,8850,NA,7275,13300,2595,9290,13350,6430,16600,19300,6370,2380,19200,2714,23350,6175,5140,5750,6210,929,NA,32672,31700,7010,NA,NA,3885,5490,24900,NA,6900,8680,8360,21850,47000,15100,12250,NA,15150,3685,26500,9330,NA,43150,16300,4905,1210,17300,3530,16750,15310,14450,7170,148000,NA,5031,5250,8020,52561,NA,2228,11200,2760,5100,44350,15640,9465,20355,28900,29000,31500,49600,636,8500,4375,19356,4510,7040,4770,582,NA,NA,1665,16800,NA,13000,8290,30800,10950,7450,26300,14800,NA,17000,3660,17520,8860,23750,13000,10100,2690,11060,7120,NA,13950,13300,6000,9400,16150,14050,13600,7010,23400,4911,18900,10500,41500,13350,12850,18200,3445,5090,9240,6050,15900,12800,16800,2545,1670,23100,20150,14965,11300,NA,5650,10750,6100,4745,1025,4995,20765,5430,13598,17500,7060,NA,37550,40650,143900,5250,6360,12650,2865,5700,2530,12200,1445,55100,5410,6750,108000,16500,24750,4235,9580,9270,42450,1620,15500,59700,NA,4520,8170,2670,876,7790,5900,10750,49850,70000,4640,NA,10032,10300,2755,5900,1045,4700,3900,16800,8930,8110,NA,15050,6180,7320,8750,8670,469,10400,2810,20450,75195,24000,12500,NA,28686,5930,3970,2880,43800,2367,13300,16900,NA,7670,3095,2335,5850,11850,21100,15500,11400,15300,NA,4200,NA,15650,5000,21900,3015,NA,1645,3440,14950,74600,29000,1555,7740,14000,14600,7950,4240,1630,14950,5160,1085,4850,275000,NA,10650,5350,7700,12650,NA,1375,5440,5640,35600,NA,10900,9549,1970,NA,11750,3220,13050,12700,2410,6510,9303,800,81000,29000,2150,15000,12000,14300,172000,3795,6100,4900,2400,10950,16050,4645,3809,2495,13530,14400,10650,14350,6720,11400,7480,2250,3500,NA,3913,3350,2780,16400,14551,1295,3700,1100,NA,25700,28400,4145,2575,8500,29850,2180,NA,12082,332,12600,33350,4280,14500,NA,35700,8320,16400,16550,6825,13600,7560,1645,4651,41300,2321,7480,8200,6741,15100,23480,4943,2915,43050,950,3270,136000,736,9875,6330,10750,9170,17350,4800,1315,NA,7500,16850,2990,5170,7350,15950,12200,39550,8030,10850,992,6660,1425,5404,3000,1610,14950,15250,3085,15600,13100,2995,3295,6798,18000,3750,3405,2295,8210,18850,6860,17600,2095,17600,4250,6529,14500,4025,12400,46400,15900,5280,14700,NA,19000,1460,8620,22577,13900,8470,2790,3030,15750,4940,2115,3760,21800,8832,4380,7800,40700,6220,12317,5600,4050,1950,3775,6370,13000,4505,2430,108500,NA,11250,33792,2555,9640,3250,NA,2125,22450,19200,6530,NA,2126,720,4215,53600,2020,15493,13100,7700,8070,1115,3395,9300,1280,5600,9940,32000,2915,7950,13647,5260,8370,1255,7470,43750,3395,4302,NA,5313,1830,6390,6200,18050,7370,2915,10200,4350,11550,NA,3600,14350,4507,NA,35100,6620,NA,2570,1615,4120,8070,2780,13900,6430,8180,3620,6730,3530,1285,5246,10950,6060,212,4200,3630,1030,1135,7920,24500,NA,10300,2369,6250,1828,2860,49000,10200,2790,3375,21300,3875,3680,5650,NA,1980,2490,11700,NA,5000,3090,3395,9455,10950,1490,8340,7370,7809,6330,3645,3985,8760,5040,8210,10850,2166,18200,2685,6640,2890,2000,3440,9950,4900,19100,26500,4300,11450,10694,4720,NA,3029,91500,2194,1244,7980,5130,9284,8250,2500,25300,4115,5080,5590,NA,9040,14250,16000,3025,3720,7840,26150,NA,5220,16700,11650,7363,2750,17300,2430,3655,3830,13150,12300,4795,5390,11950,6110,2750,3040,7080,6500,2450,2340,26750,2635,11200,6230,2570,NA,3475,2110,6130,3135,2670,131500,3410,3370,214000,9394,1675,12350,3545,4970,NA,4210,21000,6491,4085,4500,1815,14150,1310,7800,2935,1275,2100,25200,3070,4185,12000,3195,9600,6550,3740,8110,10350,2135,25000,2870,2500,10750,NA,5470,NA,3110,5240,1780,6225,68500,1880,8900,4160,54000,12450,2910,3105,10900,13850,13300,12422,10450,2212,17850,6290,9284,6740,788,7520,10650,9400,1985,28150,NA,3730,7500,NA,4442,8820,4525,1220,1105,2670,12700,2550,4665,10450,1775,2050,24050,3150,13900,3665,1695,2295,2020,4058,1810,11131,25300,2686,2015,38340,15700,9280,6320,37950,12650,11950,1160,4703,12150,9570,5950,NA,8990,8960,514,3840,17100,12700,NA,5140,1430,NA,2460,5840,3935,6590,4185,55800,3485,NA,NA,6150,6650,7767,4470,2155,1430,2265,2705,2455,2360,1770,2398,4635,6270,7970,1685,1670,4290,6820,5420,NA,3795,14150,8010,9610,12950,2329,NA,7210,3800,2375,7320,3200,7370,3025,3775,4750,3905,9240,5480,7590,18700,11600,2880,3650,10850,3240,3202,16400,2220,NA,6250,2055,3590,6710,2860,10400,2070,24850,8490,5220,3465,3640,5840,1626,3015,10950,3135,5167,2295,6247,10450,2138,6980,6890,3028,1290,6290,6770,NA,2390,5060,9780,4070,6740,10850,3353,5610,4800,4265,150000,2060,251,9070,NA,1575,NA,2446,1525,5150,12300,3615,6000,1960,2055,5943,4585,20450,7300,999,4600,4505,84500,7640,2300,13050,4540,4160,15300,10000,6430,4469,1560,3660,4417,1955,11008,9440,NA,3850,4875,NA,2190,282,1680,2240,4560,1540,4180,NA,8000,8250,4800,8175,40317,3460,4495,22750,6110,9180,8910,4210,3864,1525,3990,5040,6730,3800,4004,916,3625,2410,2280,2875,3550,2065,4705,4900,3225,2000,NA,5440,1950,NA,77200,2880,1615,24600,12073,6840,2910,2095,2800,13300,1840,13750,10000,NA,10900,12200,3390,6190,10650,1640,7810,16100,3590,2808,11850,1580,3021,1030,2735,4830,5300,2000,4427,6800,2800,1012,3114,3410,913,6180,2240,16650,1585,7050,2645,4890,6220,5630,1100,6170,4450,6290,4135,2580,NA,8060,7380,7350,16850,16450,1781,2978,2380,2810,3188,6520,4675,3410,5800,6120,2045,4335,6200,14714,2255,3725,6330,NA,1625,3570,1005,10450,1845,2315,3680,895,5960,6951,8830,20000,5160,NA,7610,2312,1255,2320,5216,825,15857,2510,5650,2565,3220,6460,1920,2235,1620,1575,11350,2310,7580,5241,5710,7900,6880,4875,4520,3800,7850,12100,5653,10500,771,4655,2630,NA,NA,5110,2820,NA,2445,3245,7807,5360,7640,3500,6450,8980,5150,3700,7060,951,2660,NA,6150,2065,2495,69600,14950,10350,5529,NA,4350,1909,795,2000,2475,2270,513,1490,3425,NA,5530,6580,2460,3839,7835,3055,4075,NA,3965,3725,NA,NA,4345,2385,2950,3430,2410,5490,1083,8800,8370,2000,1902,3840,19100,1735,4370,2780,3445,11950,1385,1785,6200,11050,4380,5610,3390,5620,1667,13000,4500,NA,3570,3660,5540,3050,5550,10500,7690,3440,7700,1650,14100,4825,1035,1495,2202,1315,NA,26950,9700,4220,2101,3730,1215,4755,1125,3940,1630,4650,1315,3585,926,6000,5720,NA,4730,NA,3930,3480,7730,2295,7290,3387,1230,2980,1900,2114,NA,4270,860,2510,2615,2945,NA,7870,3825,NA,4992,9320,2970,6970,6890,6450,5950,9460,7720,22650,NA,4100,4973,4507,3970,10607,5470,1285,1575,3700,4100,562,10000,3310,9380,2157,745,2510,3850,3095,2090,5730,1337,4870,2740,4100,2975,NA,2465,2080,3430,4915,5730,2150,1896,10300,2875,2370,25850,2430,1470,2675,6230,2923,2630,1240,4045,1340,NA,7170,7000,4865,6030,3220,838,3450,5230,1500,NA,8550,11700,11972,4639,3575,5400,3447,846,769,1949,6090,NA,21500,NA,1655,7420,4995,7020,7440,961,4445,1140,2493,NA,9120,2300,5790,4662,3910,1850,4175,6940,4945,1070,13400,3925,NA,3385,3510,5890,1875,3775,6320,15200,1880,4936,5660,5060,7058,9080,2760,10600,6180,12396,12327,4830,2110,1040,2490,1530,1480,4975,41000,15400,1531,3300,7600,NA,7360,2285,11250,1945,2510,2630,2505,4987,2053,7580,4650,2120,8230,39750,3225,7370,3960,5210,572,5700,3820,5410,4970,14850,9110,3170,6620,18400,11150,2939,3245,5370,701,4300,4115,6040,923,4780,808,2415,2430,8560,2161,2270,3381,6410,2475,31550,6970,9700,4820,4540,512,77803,6090,7260,1665,2035,6200,3500,3540,812,1436,3675,16000,2630,1698,3215,3383,822,2235,27400,20400,23900,2440,14100,3200,11050,5180,2650,7410,5910,1360,7700,3785,1200,1915,13888,3000,672,99300,4625,3925,NA,780,2460,3410,3095,3550,3540,4400,2370,4650,3950,24300,1675,2383,2310,3110,3830,4215,3445,19465,4475,3460,1385,NA,5850,2980,6970,3800,8780,700,4550,2294,2620,6100,2195,2652,1710,3141,983,794,20150,3090,3230,1105,3500,3075,4380,65930,10600,7140,2740,10850,6170,2900,11485,7690,5229,7870 +"2018-05-17",49400,86700,398000,139598,345500,251019,149500,2e+05,129000,1269000,237500,222000,360000,57600,48200,116500,361000,36250,33500,222000,3e+05,99200,78800,112000,98000,86951,322000,118500,204000,266000,45600,140000,446000,107500,123000,377500,NA,27400,12500,11650,90700,27950,16800,128703,22950,152500,9750,421000,127000,39350,61000,350500,100400,69000,22200,7620,93700,39300,93800,121000,463967,259500,161500,60300,213903,37650,64600,48650,127000,16000,27900,181500,36350,32300,231500,6980,45000,449000,19750,60500,218900,84000,43850,59500,236600,32750,26300,4230,155589,27350,19400,93000,5280,72232,11355,33100,45700,20950,107000,39050,10400,777000,36900,24400,108000,NA,320000,26900,165300,6950,20300,31900,46400,104000,32000,481800,108500,315621,63900,44450,38750,156000,78708,634170,14450,20250,122500,66500,167315,228500,83076,27950,49632,35850,115900,5180,28344,78000,46550,97600,61000,67800,56300,28900,NA,169400,32350,31000,5910,87300,153000,6050,NA,186500,35100,19813,14750,6060,68500,70800,15000,27750,18200,42500,882000,12300,13950,76500,102217,41700,17822,24450,6320,11050,5090,17516,23500,51500,8830,110000,11000,63200,37950,178000,64600,19650,12150,58000,90600,158967,15900,1320000,NA,15450,8130,76700,NA,45400,30950,NA,19600,65900,10700,2325,175500,92165,64900,234000,162500,13600,29400,103000,24450,18188,NA,94500,36333,21250,328000,NA,30550,5300,1e+05,149000,21250,8030,8140,97290,36100,47900,9430,7340,42500,21250,NA,961,5600,15200,23700,40700,25400,38900,25200,23700,249500,14189,83000,NA,42600,39200,11833,38265,NA,61800,19850,70200,34350,12400,19550,40100,8070,118500,34250,36150,5580,9400,33750,34500,42050,10150,47600,NA,30900,9150,30030,69700,62500,76400,55400,103500,116500,28400,13750,36050,34250,22000,4911,7700,3045,17000,1895,12950,3075,25650,7540,4520,57100,51300,69230,39800,77700,27350,46350,NA,5390,14122,86000,28100,36400,67600,NA,10840,10150,47000,39850,19700,27929,1490,61200,18071,35350,10900,12300,39000,52674,53700,35450,49000,18300,NA,7805,14200,88300,23400,3506,17400,5920,NA,119000,10200,38000,41250,28650,81419,5600,28550,18600,18368,43350,10400,14250,NA,53600,595,27200,8924,88070,77300,NA,34950,7880,61260,60500,19547,11900,89300,30300,39362,1960,32500,NA,16600,48350,15550,NA,20350,3055,13000,3110,25700,21850,89700,28950,36150,4390,26200,17750,26750,NA,49400,721000,12850,12850,NA,17350,7688,NA,51300,NA,334500,58000,5915,4790,10150,NA,13893,30350,13900,25888,7270,105500,20525,30050,59800,44050,6190,6850,2345,4385,51700,6250,111500,15400,48700,75600,4270,NA,17200,138800,15000,24750,8920,8750,19250,61000,16250,84800,2245,40568,2420,4505,31250,7540,21584,21042,61459,34944,4395,109500,5640,16300,20050,NA,17950,2440,19300,4895,8890,10200,NA,8510,NA,9910,19437,15900,29550,3430,18200,NA,4140,44800,33567,9510,25650,7400,18950,671000,NA,36000,41100,61000,9710,12200,2925,10300,9430,16750,17200,10900,16830,1125,33250,10250,55000,37900,34000,4989,16350,68700,15803,NA,7480,28250,50700,35600,14300,10050,13850,4900,147000,7680,33800,3860,20500,NA,26550,2580,23200,NA,13100,34450,25950,34950,9380,NA,13600,4615,53900,17300,35600,NA,64600,233500,16300,15850,29600,35600,48200,9140,NA,12500,11700,17150,20500,10200,14150,21150,5640,NA,64300,48900,NA,1715,NA,199500,198000,8130,4185,10335,13950,106000,12900,11800,6850,8310,4610,33200,14500,14150,2035,25800,15300,NA,14500,13800,18950,20150,13900,6822,8160,15000,3610,7570,10684,4334,4730,2745,2555,7400,17000,7040,106425,29300,25750,5720,NA,7270,2535,2110,13900,3310,2755,13900,86100,154500,4100,6730,1265,NA,72400,165000,16750,31661,15900,1145,41050,9960,25850,9180,66800,NA,3555,NA,11950,20322,5060,6280,10500,13682,NA,12900,19700,128926,2385,NA,11500,14650,5630,29100,17200,23800,35950,11600,2740,3670,9110,15750,9000,6705,25000,6580,10850,8880,NA,7503,13250,2545,9310,13300,6300,16800,19400,6340,2315,19400,2687,23650,6255,5210,5950,6150,915,NA,33328,32850,6920,NA,NA,3915,5470,24650,NA,6990,8570,8200,21650,46000,15300,12450,NA,15100,3715,26000,9330,NA,44600,16350,5060,1170,17950,3605,16000,15359,14150,7170,151000,NA,5108,5400,7980,54783,NA,2228,10850,2875,5130,43850,15732,9969,20451,27700,29750,37450,49500,646,8530,4460,19842,4605,7040,4860,586,NA,NA,1690,16950,NA,13000,8410,30450,11000,7500,27400,15050,NA,17400,3680,17426,8670,23800,13100,10000,2690,10777,6690,NA,13950,13200,5930,9130,15600,14500,13400,7060,23850,4975,18800,10550,42250,13050,12850,18300,3440,5270,9080,6220,15800,12300,16600,2560,1715,22750,19800,15167,10950,NA,5560,9910,6080,4735,1055,4970,21655,5500,13402,17550,7070,NA,38300,41300,148500,5300,6350,12700,2815,5540,2515,13800,1425,52600,5320,7190,107500,16200,26000,4230,10550,9130,43000,1620,15750,58900,NA,4510,8090,2640,896,7700,5800,10450,48800,69500,4530,NA,10114,10450,2810,5570,1050,4850,3930,16700,8740,8090,NA,15350,6320,7310,9150,8810,478,10150,2805,20800,76304,23700,12450,NA,28961,5970,3975,2940,43500,2437,12800,16650,NA,8000,3370,2345,5920,12050,22900,16050,11400,15600,NA,4200,NA,16050,4930,21750,3010,NA,1640,3330,15000,73000,29000,1520,7680,14300,14850,7790,4235,1600,14800,5440,1110,4890,275000,NA,11150,5310,7800,12300,NA,1392,5490,6170,36300,NA,10750,9504,1900,NA,12400,3220,12650,12650,2420,6810,9293,809,81200,28800,2130,15000,12000,14000,187500,3840,5990,4855,2400,11000,15900,4785,3888,2485,13580,14200,10500,13750,6770,12000,7520,2305,3545,NA,3339,3350,2780,16250,14649,1315,3800,1090,NA,24900,28350,4175,2340,8500,29900,2830,NA,11677,329,12400,32650,4285,13925,NA,36700,8310,16800,16400,6775,13700,7640,1670,4651,39350,2425,7380,8220,7088,15600,24054,4901,3035,43000,964,3315,135000,720,9875,6320,10800,9270,16950,4855,1315,NA,7410,16750,2990,5150,7330,15950,12550,39000,8020,10900,994,6570,1440,5536,3015,1575,14600,15750,3105,15900,13100,3170,3240,6780,17300,3885,3405,2335,8380,18900,7120,16150,2150,17400,4310,6519,14250,4040,12500,45000,17050,5340,14600,NA,19200,1500,8530,22541,13900,8550,2810,2990,15550,4940,2140,3600,21850,8696,4375,7930,40200,6250,12491,5500,4070,1920,3745,6450,12850,4355,2505,114000,NA,11350,33672,2500,9740,3250,NA,2170,22900,19250,6430,NA,2131,728,4245,53900,2025,15474,12900,7700,8490,1105,3510,8730,1330,5600,9800,32400,2940,8100,13647,5220,8420,1280,7330,43300,3480,4302,NA,5146,2035,6500,6290,20200,7370,3005,10000,4385,11600,NA,3605,13850,4400,NA,35100,6720,NA,2615,1615,4125,8060,3000,13700,6410,8340,3710,6700,3550,1270,5146,10750,6010,234,4540,3705,1060,1155,8090,25000,NA,10300,2363,6230,1896,2850,48600,10450,2910,3770,21200,3860,3740,5800,NA,1980,2570,11250,NA,5160,3000,3445,9373,11000,1500,8370,7630,7829,6360,3580,4090,8910,5020,8200,10750,2127,18200,2715,6680,2885,1980,3425,12900,4875,20650,26000,4390,11400,10792,4635,NA,3036,91300,2205,1257,7980,5020,9944,8250,2525,25050,4150,4870,5630,NA,8840,14000,16050,3060,3705,7910,27100,NA,5990,16800,11800,7845,2675,17700,2425,3670,4140,13300,12550,4725,5280,12350,6130,2670,3050,7130,6490,2495,2445,25900,2735,11750,6350,2560,NA,3475,2165,6170,3170,2720,131000,3350,3290,213000,9357,1715,12800,3890,4995,NA,4085,20800,6435,4075,4545,1800,15750,1325,8070,2930,1230,2120,25050,3105,4475,12000,3230,9540,6580,3835,8030,10200,2140,24600,2865,2510,10900,NA,5380,NA,3100,5230,1800,6414,68900,1905,8810,4200,56000,12100,2930,3165,11400,13300,13300,10629,10200,2140,17200,6440,9284,6720,802,7650,10700,9700,1985,28500,NA,3565,7650,NA,4449,8990,4535,1290,1100,2675,12850,3315,4650,10350,1835,2090,24900,3155,13850,3620,1730,2295,2090,4017,1785,11131,25600,2786,2010,38130,16350,9300,6120,38350,12600,12000,1160,4812,12150,9360,5920,NA,9080,9120,526,3940,17000,12750,NA,5150,1450,NA,2530,5850,4025,6520,4200,56700,3575,NA,NA,6160,6570,7633,4580,2245,1430,2295,2675,2460,2355,1870,2402,4700,6340,7790,1760,1610,4290,6560,5470,NA,3825,13850,8000,9450,12950,2248,NA,7100,3820,2340,7190,3235,7310,3040,3840,4680,3940,9300,5500,7480,19200,11750,2975,3650,10800,3305,3212,16200,2285,NA,6270,2070,3540,6460,2895,10300,2030,24900,8750,5080,3445,3985,5800,1658,3250,11350,3095,5093,2650,6334,10200,2249,7140,7490,3121,1275,6290,6880,NA,2250,4905,9780,4065,6740,10900,3379,5680,4835,4215,151000,2055,254,8910,NA,1625,NA,2457,1565,5200,12850,3445,6090,1985,2068,5950,4435,19800,7330,1050,4600,4505,84600,7110,2340,12850,4860,4315,15800,9870,6580,4401,1530,3650,4299,1945,11375,9250,NA,3940,4880,NA,2220,287,1730,2360,4090,1490,4175,NA,7600,8010,4750,8375,40395,3480,4820,23700,6150,9410,8880,4250,3781,1495,4035,5000,6670,4085,4082,933,3610,2440,2370,2725,3510,2080,4720,4900,3315,2000,NA,6060,2040,NA,77700,2880,1605,24950,12274,6980,3005,2100,2800,13600,1910,13650,13000,NA,10400,12000,3430,6150,10500,1635,7700,15450,3590,2829,12050,1570,3089,970,2710,5070,5320,2000,4167,6980,2800,1020,3286,3465,945,6230,2290,16800,1605,6940,2690,5040,6370,5610,1110,6400,4455,6390,4200,2650,NA,8190,7680,7740,17150,16350,1751,3110,2375,2825,3233,6850,4720,3495,6200,6060,2084,4200,6100,14809,2250,3760,6330,NA,1605,3555,1000,10450,1875,2315,3690,894,6010,7011,8790,20600,5290,NA,7680,2312,1280,2320,5376,829,16295,2545,5690,2675,3311,6510,1935,2270,1590,1595,12150,2310,7300,5545,5690,8200,7040,4845,4490,3840,7780,11950,7332,10750,779,5010,2910,NA,NA,5060,2915,NA,2430,3250,8199,5390,7700,3530,6390,9710,5310,3870,7360,957,2895,NA,6150,2035,2550,66000,14800,10450,5606,NA,4300,2039,742,1995,2535,2275,532,1515,3475,NA,5540,6800,2450,3742,7835,3060,4025,NA,4045,3755,NA,NA,4310,2455,2940,3495,2410,5650,1060,8640,8550,2015,1888,3840,18550,1760,4395,2745,3375,12250,1385,1800,6530,11500,4480,5700,3175,5680,1639,13550,4525,NA,3585,3670,5590,3070,5590,10500,7700,3400,7950,1602,14500,4805,1060,1495,2194,1325,NA,27800,9550,4275,2111,3695,1160,4770,1140,3896,1655,5130,1350,3710,964,5950,5720,NA,4730,NA,3995,3465,7780,2310,7580,3403,1230,2980,1900,2114,NA,4300,929,2580,2605,2870,NA,7790,3845,NA,5021,9170,2960,6919,6900,6320,5940,10150,7740,22700,NA,4000,4992,4408,3920,10908,5500,1290,1620,3765,4025,555,10300,3345,9380,2170,755,2500,3850,3095,2085,5930,1346,4955,2700,4150,3040,NA,2545,2120,3625,4735,5840,2165,2005,10300,2745,2455,26100,2680,1480,2695,6150,2837,2760,1205,4025,1500,NA,7230,7090,4915,6330,3230,882,3415,5210,1750,NA,8510,11700,11805,4634,3585,5500,3418,876,765,1910,6170,NA,21300,NA,1540,7600,4885,7000,7310,961,4340,1170,2493,NA,9000,2300,5620,4738,4000,1855,4320,6990,4895,1065,13900,3925,NA,3360,3400,5940,1910,3890,6740,15900,1845,5014,6200,5150,7250,9210,2885,10350,6970,12396,12466,4880,2095,1040,2540,1550,1480,5050,44150,15700,1533,3350,7240,NA,7170,2200,11450,1990,2495,2645,2785,4987,2069,7440,4800,2175,8210,39550,3210,7760,3985,5270,563,5730,4370,5450,4990,15200,9120,3120,6580,17300,12450,2939,3150,5370,697,4570,4215,5830,919,4745,823,2420,2440,8580,2205,2270,3447,6140,2475,31850,7150,9700,4795,4455,512,81182,6200,7380,1615,2100,6270,3480,3565,825,1405,3740,15950,2700,1700,3215,3383,845,2205,27650,20000,23650,2535,14300,3290,11500,5140,3145,7270,5840,1450,8600,4080,1210,1915,15734,3005,676,95600,4630,3935,NA,780,2430,3375,2777,3550,3630,4395,2400,4635,3920,24450,1755,2413,2308,3060,3830,4355,3470,19815,4350,3390,1380,NA,5760,3015,7230,3800,8950,718,4530,2357,2860,6100,2660,2687,1715,3163,955,781,20300,3060,3335,1120,3565,3050,4425,65194,10600,6800,2850,11000,6170,2885,11659,7740,5179,7870 +"2018-05-18",49500,87900,408500,137795,344000,253365,150000,195000,129500,1268000,239000,223000,360500,56400,47750,113500,353000,36200,33750,221000,303000,99600,79800,112000,98000,87980,328500,120000,206000,266500,44700,139500,443500,111500,127500,384000,NA,27350,12700,11200,90600,28150,16550,130200,22750,149500,9810,429500,130000,39500,62400,347500,112200,70000,22200,7900,94800,39250,93800,120500,475531,271500,162000,60200,218483,37500,64800,48250,128500,16200,28500,186500,37250,33200,233000,7000,45600,439500,20200,60600,223800,87900,44650,61000,240000,32350,27000,4260,157004,28000,19750,95300,5140,72618,12008,33800,46700,21000,107500,40250,10450,784000,37000,25650,109000,NA,322000,26850,167000,7080,20000,32400,51900,107500,32000,480000,112000,320450,64400,43350,39000,154500,80779,626124,13900,20300,125500,67800,172893,225500,86220,29250,50384,36800,112700,5230,28562,79300,47550,99900,61400,68500,56800,28950,NA,171500,33200,30950,5870,87200,154000,6000,NA,192500,36800,20182,15150,6060,71100,72300,15100,28550,18450,42600,882000,12350,14300,77600,101763,42600,18909,24700,6280,11000,5110,17602,23800,51700,8820,111000,10900,64600,38000,179500,65000,19550,12850,59100,91800,157062,16050,1287000,NA,15850,8500,76700,NA,44900,31450,NA,19850,65900,10950,2345,178400,92559,66200,234500,161500,15400,29800,102500,25300,18369,NA,93800,36833,21850,329500,NA,30850,5420,101500,153000,20850,8190,8150,96897,35700,47950,9420,7390,43600,21400,NA,1245,5720,15300,23800,39250,25550,39000,26300,23850,253500,14332,84700,NA,42250,39000,12133,39124,NA,63000,20150,74700,33900,12300,19650,40450,8500,119000,35000,37500,5510,8980,34250,34500,42950,10250,47400,NA,30400,9730,30671,69100,63400,75600,54700,100500,115000,30750,13850,36500,34800,22400,5226,7730,3045,17050,1880,12850,3010,26300,7550,4505,57500,51100,69420,39650,79000,27350,48550,NA,5700,14857,83800,29450,35920,68200,NA,10785,10250,47000,40450,19950,28072,1455,60800,18495,36250,10100,12350,39450,53934,60900,35850,50000,18400,NA,8055,14700,88600,23550,3459,17250,5830,NA,117500,10450,38850,40950,29450,79764,5690,28850,18600,18825,43400,10500,14300,NA,55200,605,27200,9067,88823,76800,NA,35100,7850,64002,60800,20023,13100,88900,31350,39809,1975,32200,NA,16900,49300,15900,NA,20500,3122,13000,3125,25550,22100,88300,30100,35950,4470,26550,18350,26900,NA,49800,705000,13200,12750,NA,17400,7811,NA,51700,NA,334500,57900,6004,4830,10200,NA,13893,30700,13950,25710,7280,105500,20850,29900,60200,44650,6260,6740,2470,4455,53000,6350,112500,15700,49300,77700,4335,NA,17650,139700,15000,25200,8820,8820,18450,61400,16850,85300,2250,40352,2435,4690,31400,7590,21674,22007,60913,34944,4580,110000,5710,16050,19400,NA,18150,2445,19300,4850,9180,10400,NA,8530,NA,10100,19061,16200,29950,3560,18450,NA,4250,44550,33944,9840,25750,7620,19700,680000,NA,36550,40150,61000,9890,12550,2950,11150,9580,17000,17500,10950,17554,1125,33400,10250,54900,37650,35000,4931,16500,68800,16071,NA,7390,30150,50300,36300,14450,10200,13950,4890,149500,7860,33550,3845,20850,NA,26400,2605,23350,NA,12800,34800,26550,36150,9250,NA,14350,4650,55900,17950,37500,NA,67900,231500,16300,16650,30100,36200,47750,9380,NA,13350,11700,17300,20350,10300,14150,21700,5690,NA,64900,48950,NA,1745,NA,197500,197000,8180,4250,10539,13700,107000,12900,11900,7020,8810,4660,33550,14000,13950,2110,24300,15750,NA,14700,13850,19000,20800,14800,6721,8240,15350,3670,7500,10914,4388,4890,2720,2590,7570,17500,7130,102030,29300,26650,5890,NA,7600,2580,2110,14500,4060,2865,14100,89600,156000,4285,6790,1265,NA,73100,162500,17200,31510,16300,1185,41100,10300,26150,9130,67800,NA,3575,NA,12000,20556,5090,6340,10600,13864,NA,13750,21000,133639,2470,NA,11350,14900,5770,29400,17800,24300,36450,11550,2685,3670,9110,15800,9110,6783,25600,6810,12000,8810,NA,7655,13500,2545,9350,13650,6250,17750,19350,6300,2390,19300,2706,23850,6685,5260,6170,6100,1098,NA,33797,33150,7150,NA,NA,4000,5460,24600,NA,6960,8880,8070,21500,46200,15700,12650,NA,15150,3520,26250,10000,NA,47650,16450,5570,1175,17700,3475,15300,16487,14400,7170,155000,NA,5176,5600,7970,55169,NA,2239,11100,2965,5190,44200,16233,9792,20784,27950,31000,38500,49450,652,8950,4415,19478,4720,7030,5010,603,NA,NA,1700,17650,NA,13500,8900,31100,11000,7500,27500,15400,NA,17300,3680,17567,8840,24100,13450,10150,2640,10966,7310,NA,14650,13550,5990,9400,15650,15000,13350,7010,23850,4994,19100,11250,42500,13200,12750,18100,3575,5270,9380,6260,15000,12500,16650,2625,1720,22850,19400,15368,10950,NA,5770,10950,6030,4735,1045,4920,23054,5540,13549,17450,7170,NA,37600,42000,149900,5220,6450,12950,2840,5720,2530,14300,1455,53300,5390,7480,107000,16400,25250,4295,10500,9200,43850,1650,16300,60000,NA,4675,8230,2665,900,7760,5820,10850,49350,69500,4515,NA,10318,10600,2985,5700,1055,5260,3860,16950,9200,8100,NA,15400,6470,7480,9290,8900,473,10350,2805,20600,78606,23500,12500,NA,29144,5990,4000,2930,44550,2487,14450,17050,NA,7970,3470,2425,5960,11950,23750,15800,11900,16100,NA,4200,NA,15800,4930,22100,3010,NA,1670,3360,14900,72600,29000,1495,7600,14300,13950,7570,4350,1620,14700,5750,1110,5440,276500,NA,11250,5420,8120,12500,NA,1395,5570,6220,36400,NA,10750,9595,2015,NA,12300,3275,13000,12000,2390,6980,9595,818,81700,29050,2055,15000,12250,14150,182000,3845,6010,5040,2390,11250,15750,4825,5048,2480,13378,14300,10700,14100,6830,12000,7510,2325,3555,NA,3015,3400,2785,16350,14600,1315,3835,1080,NA,26150,28500,4205,2420,8550,30000,3675,NA,13094,334,12750,33200,4360,14175,NA,37000,8350,17000,17150,6900,13800,7830,1725,4651,39650,2711,7470,8330,7117,16100,23958,4978,3215,43250,980,3320,135000,735,10225,6400,10800,9250,17200,5390,1315,NA,7740,17300,2990,5230,7380,15950,12750,39200,8040,11000,1005,6480,1480,5705,3030,1635,14750,15650,3105,16600,13400,3055,3230,7292,18750,3855,3445,2400,8560,19150,8820,16550,2250,17550,4285,6539,13950,4075,12850,45300,16850,5420,14950,NA,19350,1540,8650,22541,13950,8660,2845,2995,15950,4900,2155,3400,21750,8561,4335,7940,41400,6290,12535,5600,4135,1900,3840,6400,13400,4430,2535,112500,NA,11400,33632,2590,9850,3265,NA,2190,24300,18400,6420,NA,2131,732,4240,54300,2025,15256,13450,7850,8430,1135,3600,9590,1320,5870,9980,32400,3215,8500,13647,5290,8690,1305,7220,43150,3660,4320,NA,5382,2000,6550,6300,23200,7500,2990,10100,4360,11550,NA,3640,13900,4587,NA,34200,6730,NA,2580,1640,4090,8070,3190,14150,6600,8140,3680,6750,3630,1350,5186,10950,6150,231,5040,3660,1090,1160,8120,24500,NA,10250,2369,6390,1944,2850,47650,10950,2885,3730,21850,3800,3780,5890,NA,2000,2645,11800,NA,5250,3100,3480,9537,11200,1500,8480,8070,7897,6920,3635,4100,9100,5070,8330,10850,2102,18550,2730,6740,2885,1980,3430,13600,4900,21550,27000,4345,11500,11037,4800,NA,3036,91300,2194,1280,8000,5340,10208,8240,2615,25300,4430,4940,5600,NA,9020,14100,16250,3580,3700,7980,27500,NA,6240,17000,12200,8206,2545,18350,2435,3810,4100,13500,12800,4750,5060,12300,6160,2725,3165,7520,6510,2510,2530,27000,2750,11700,6040,2640,NA,3545,2170,6260,3260,2750,131500,3465,3310,210000,9430,1725,12950,4035,5100,NA,4150,21200,6602,4075,4590,1850,17050,1380,8200,2940,1400,2135,24850,3115,4460,12300,3375,9850,6690,3865,8140,10550,2400,24350,2950,2530,10800,NA,5290,NA,3155,5480,1825,6364,70400,1925,8820,4245,61400,12600,3020,3365,11400,13800,13500,9790,10200,2159,17700,6390,9208,6740,779,7850,10950,9660,2025,29250,NA,3600,7675,NA,4543,9080,4600,1295,1110,2690,13650,3120,4675,10500,1835,2135,25700,3205,13950,3460,1750,2295,2140,4108,1795,11488,25650,2927,2170,38200,16450,9330,6180,38550,12800,12500,1160,5021,12250,9550,6320,NA,9060,9850,521,3965,17350,12700,NA,5190,1485,NA,2555,5850,4150,6510,4220,56600,3855,NA,NA,6270,6730,7728,4650,2280,1430,2325,2690,2560,2410,1940,2460,4570,6360,7800,1770,1680,4290,6570,5590,NA,3850,14900,8030,9510,13000,2286,NA,7380,3875,2380,7300,3190,8300,3065,3950,4795,3990,9600,5700,7640,19300,12000,2880,3800,10800,3345,3282,16400,2365,NA,6230,2195,3415,6520,2915,10350,1965,24950,8750,5070,3385,4145,5780,1668,3640,11350,3150,5127,2650,6290,10500,2267,7220,7420,3139,1280,6510,7120,NA,2600,5060,10550,4115,6990,11350,3405,5620,4860,4200,152500,2065,262,8850,NA,1750,NA,2493,1575,5600,13100,3570,6350,1995,2194,5963,4445,21350,7650,1015,4600,4650,86100,6960,2355,13050,5060,4390,16550,9840,6700,4316,1600,3650,4469,1940,11342,9460,NA,3985,4875,NA,2320,286,1745,2370,4370,1515,4200,NA,7630,8640,4965,8475,40007,3525,4850,24700,6120,9500,9140,4315,3750,1510,4080,5110,6770,4150,4074,948,3660,2580,2360,2765,3525,2100,4640,4885,3310,2085,NA,5920,2000,NA,78500,2940,1615,26350,12341,6910,3085,1990,2800,13800,1905,13000,13200,NA,11150,12450,3485,6340,10950,1625,7770,15600,3590,2910,11950,1570,3149,968,2960,5250,5510,2005,4080,7120,2870,997,3357,3445,949,6200,2280,17350,1600,6950,2830,5080,6590,5600,1170,6300,4520,6420,4225,2710,NA,8400,7670,8180,17150,16550,1765,3060,2375,2900,3303,6840,5380,3125,6000,6200,2127,4200,6190,14903,2285,3940,6230,NA,1620,3500,1190,10550,1925,2365,3745,880,6330,7221,8850,19600,5340,NA,7660,2312,1325,2320,5712,833,16420,2515,5720,2670,3364,6740,2110,2270,1665,1610,12000,2310,7620,5489,5800,8610,7100,4900,4530,3935,7940,11500,6433,11300,789,5170,2855,NA,NA,4940,2880,NA,2445,3240,8127,5480,7940,3545,6700,9880,5410,3755,7330,965,2905,NA,6310,2075,2515,66600,14850,10550,5481,NA,3995,2039,712,2005,2600,2290,539,1510,3655,NA,5520,6810,2490,3830,7835,3065,4120,NA,4065,3770,NA,NA,4620,2465,2950,3515,2410,5700,1078,7980,8480,2020,1888,3950,19650,1820,4385,2775,3360,12750,1385,1860,6650,11750,4440,6400,3225,5950,1715,13400,4470,NA,3595,3625,5620,3105,5780,10800,7830,3365,8070,1835,14650,4775,1100,1555,2277,1415,NA,27400,9580,4345,2101,3680,1195,4840,1160,3860,1665,5700,1345,3555,997,6320,5840,NA,4750,NA,4015,3510,7780,2320,7700,3425,1270,3145,1910,2114,NA,4305,928,2600,2635,2960,NA,7700,3855,NA,5092,9100,3050,6893,7210,6420,6000,9010,7730,22900,NA,3950,4983,4408,4030,11158,5700,1270,1745,3770,4110,568,10300,3415,9320,2107,770,2600,3905,3095,2065,5900,1399,5020,2720,4010,3060,NA,2560,2160,3720,4740,5980,2085,2009,10400,2645,2443,26150,2770,1530,2715,6060,2910,2800,1275,4030,1460,NA,7250,7390,5020,6280,3330,822,3400,5210,1840,NA,8510,12700,11588,4704,3620,5500,3383,890,759,1970,6200,NA,20800,NA,1645,7860,4880,6970,7070,984,4430,1170,2493,NA,9000,2300,5340,4855,3955,1900,4460,7110,4870,1055,13550,3935,NA,3390,3510,6140,1960,3875,6740,15550,1875,5360,6050,5150,7321,9330,2925,10650,6880,12491,12771,4810,2105,1065,2565,1540,1485,5375,45200,15650,1552,3320,7080,NA,7260,2200,12600,2025,2490,2660,3620,5151,2072,7800,5000,2255,8190,42400,3270,7870,3985,5350,576,5940,4200,5400,5070,15050,9250,3355,6510,17600,11750,2944,3150,5410,703,4575,4215,5800,928,4700,876,2320,2530,8640,2199,2325,3421,6120,2495,29500,7240,9700,5260,4520,504,88808,6200,7410,1650,2130,6400,3455,3665,831,1418,3875,16050,2715,1720,3215,3383,846,2395,26900,20000,25200,2390,14625,3530,11500,5140,3080,7340,5890,1455,11150,3970,1220,2020,15554,3030,695,95600,4545,4076,NA,796,2425,3420,2850,3550,3510,4460,2425,4800,4105,24000,1760,2448,2340,3200,3870,4310,3525,20817,4345,3480,1415,NA,5560,3020,7130,3800,9100,740,4590,2352,2780,6070,2685,2757,1745,3205,968,804,20350,3080,3370,1175,3585,3020,4570,64917,10600,6550,2840,11100,6170,2885,12397,7880,5179,7870 +"2018-05-21",50000,89100,410000,136594,338500,253365,149000,198000,130000,1264000,241500,222500,361000,55900,47950,113500,354000,35700,33950,223500,303500,99600,78900,111000,98700,86578,329500,125500,207000,265000,45200,141500,438500,112000,128000,391500,NA,27350,12750,10850,88300,27950,16400,129701,22500,150500,9740,423500,127500,39500,61800,346500,113100,69900,22000,7950,94400,39650,92500,118000,481793,277000,158000,59800,215735,37450,63900,49150,127000,16200,28100,185500,37200,33000,228000,6820,46000,442500,18850,61400,220000,86500,44500,60900,234000,32250,27300,4250,156061,26850,20200,96200,5170,72040,11984,34550,47450,20750,111000,39450,10350,783000,37000,25100,107000,NA,322000,26850,164900,6730,20200,32400,60700,107000,30700,488000,112000,314743,65500,42700,38300,158000,80188,651965,14300,20250,123500,67700,176192,222500,88125,28500,50384,36950,115700,5220,27692,77800,45850,98000,59900,67900,56300,30000,NA,177000,32250,31500,6050,86300,152000,6000,NA,205500,36100,20255,14950,6160,75600,71300,15150,27850,18550,41950,880000,12500,14550,77300,101763,44200,18956,24200,6300,11050,5070,17171,23200,52100,9030,112000,11050,67000,38650,178000,65200,20350,12225,58500,91600,159668,16150,1264000,NA,15500,8970,76900,NA,45300,30700,NA,19550,65200,11150,2315,175900,90590,63400,247500,167500,15350,29400,103000,24950,18143,NA,91900,36167,22100,329500,NA,30950,5350,104500,155500,20600,8620,8140,99256,34650,48200,9380,7230,42400,20550,NA,1340,5800,15250,24900,38700,25400,39350,26250,24850,255500,14045,87200,NA,43400,38800,12167,39886,NA,60800,20400,75000,34700,12200,20600,39700,9390,118000,34550,38950,5460,10500,35250,34500,41150,10400,47200,NA,29950,9590,32131,69700,62800,73700,55300,98600,115000,30750,13850,37100,34000,21850,5197,7680,3055,16850,1780,12500,2995,25900,7580,4480,57500,51300,69800,39400,78500,27500,48400,NA,5770,14604,87000,28650,35900,67400,NA,10970,10100,47150,40950,20150,28884,1460,58600,18341,35950,9480,12200,39250,53178,64000,35000,50000,17850,NA,8094,14750,89400,23450,3398,17350,5690,NA,119000,10350,41250,40500,28500,80426,5680,28500,18750,18534,43400,10300,14200,NA,54400,786,26700,8799,89325,76200,NA,34250,7790,64191,61800,20900,12900,87900,30150,38803,1990,31700,NA,16700,50100,16050,NA,20550,3089,13250,3100,25500,22100,88900,29800,35850,4470,25150,17500,26800,NA,49450,729000,13000,12400,NA,17150,7926,NA,51000,NA,335000,57500,5923,4820,10050,NA,13893,30750,13900,25604,7770,104000,20750,29450,60300,44700,6060,6520,2575,4480,53500,6380,114500,16150,48500,77200,4310,NA,17100,149600,14650,25050,8900,8860,18500,61500,16900,84400,2200,39183,2390,4715,32000,7590,21948,22007,61367,34944,4520,111000,5990,15200,19550,NA,18050,2440,19900,4925,9070,10050,NA,8420,NA,10200,19249,16100,30000,3590,17100,NA,4220,44650,34417,11150,25700,7580,18950,687000,NA,36200,41150,61500,9710,12500,2970,11150,9550,17350,17350,10950,18097,1130,34050,10200,54500,37600,33300,4947,16100,71100,16383,NA,7370,35600,50000,35350,14250,10000,14550,4855,148500,7900,32900,3910,21200,NA,27050,2600,22500,NA,13400,34250,26200,35600,9690,NA,14050,4630,56100,17450,38000,NA,70000,233500,16600,16350,29950,35950,47450,9270,NA,13400,11450,17700,20950,10000,14200,21800,5650,NA,65100,48700,NA,1750,NA,197000,187500,8250,4280,10505,13750,107000,13050,11650,6990,8870,4650,32600,13400,13750,2105,24100,15450,NA,15000,13950,18950,19850,15100,6705,8350,15900,3700,7390,11098,4379,4955,2675,2550,7680,17800,7110,103285,30150,27700,6120,NA,7970,2565,2105,14550,4060,2775,13700,91700,159500,4350,6670,1215,NA,72600,163500,17600,31510,16350,1185,41250,10100,27000,9010,68700,NA,3560,NA,12000,21914,4935,6420,10550,14000,NA,13800,20500,131565,2465,NA,11550,14650,5860,30100,18350,24400,36800,11550,2515,3615,9130,15400,9280,6910,25600,6620,12000,8950,NA,7756,13500,2485,9370,13900,6490,18500,19350,6300,2400,19250,2742,23750,6775,5230,6170,6100,1098,NA,33797,32750,7090,NA,NA,3970,5450,24700,NA,6820,8820,8040,21450,45600,15600,12450,NA,15400,3430,26050,9970,NA,46000,16350,5550,1190,17100,3455,15250,16291,14500,7170,155000,NA,5060,5550,8100,58744,NA,2234,11150,2995,5200,44800,16005,11454,21070,27600,30950,40000,49250,667,8690,4450,19356,4680,7010,5060,614,NA,NA,1730,17500,NA,13500,8900,31600,10850,7490,26900,15200,NA,17300,3615,17848,10500,23800,13450,9800,2615,10824,7250,NA,14400,12800,5910,9690,15800,15200,13500,6920,23400,4945,18600,11400,41600,13200,13000,17850,3485,5100,9250,6170,15100,12350,16650,2695,1725,23300,18950,15368,11400,NA,5830,10900,6100,4725,1040,4795,22884,5660,13746,17250,7200,NA,37000,42400,146900,5120,6330,12650,2685,5790,2505,14200,1440,52300,5390,7320,107500,16250,26500,4300,10300,9070,43750,1625,17900,62000,NA,4675,8170,2715,904,7750,5900,10800,50750,69000,4485,NA,9992,10750,2955,5660,1085,5270,4140,17200,9330,8010,NA,15150,6220,7500,9250,8960,464,10250,2840,20700,75536,23050,12550,NA,28732,6030,4050,2915,44850,2421,14250,18700,NA,7880,3305,2460,5900,12000,25100,15850,11800,15700,NA,4200,NA,15900,4990,21900,2990,NA,1665,3310,15050,73000,29000,1495,7460,13850,14150,7600,4275,1680,14550,5800,1155,5450,276000,NA,11000,5480,9250,12400,NA,1377,5590,6320,37000,NA,10750,9640,2000,NA,12000,3205,12850,11700,2390,6890,9731,819,82500,28100,2110,15000,12250,13900,173500,3875,6040,4925,2410,11250,15700,4820,6561,2450,15501,14050,10600,14100,6850,12200,7350,2375,3625,NA,3005,3335,2965,16600,14746,1320,3760,1075,NA,25300,28450,4250,2365,8540,30000,4215,NA,13499,334,13050,32550,4280,13975,NA,36250,8370,17050,17250,7050,13700,7830,1745,5237,40250,2816,7580,8320,7127,16200,25537,4880,3370,43750,990,3380,136000,725,10300,6260,11000,9020,17700,5370,1315,NA,7800,17150,2990,5320,7380,15850,12600,39600,8040,10900,1050,6380,1480,5648,3030,1530,14600,15450,3055,16000,13850,3165,3240,7082,18800,3900,3485,2590,8690,19000,8950,16700,2465,17600,4650,6509,14100,4020,12900,46600,16800,5350,14950,NA,19350,1480,8300,22505,14400,8660,2835,3035,15850,4810,2145,3520,21600,8590,4380,7980,40100,6500,12752,5550,4100,1830,3860,6530,13250,4400,2500,119000,NA,11500,33752,2680,9630,3210,NA,2180,23550,17900,6390,NA,2131,733,4090,53900,2025,15118,14300,7900,8970,1155,3540,10050,1295,5920,10050,33850,3160,8730,13647,5280,8630,1400,7320,42700,3605,4316,NA,5372,1965,6700,6380,23400,7600,2970,10150,4395,11750,NA,3770,14100,4460,NA,33950,6750,NA,2540,1620,4070,8060,3200,14800,6580,8170,3660,6730,3595,1350,5486,11300,5840,241,5720,3670,1095,1225,8100,23950,NA,10000,2369,6450,2000,2810,47350,10750,2905,3570,22000,3805,3855,5860,NA,2030,2715,12000,NA,5160,3120,3305,9620,11550,1490,8450,7950,7858,6790,3920,4145,9200,5170,8590,10750,2021,18600,2725,6480,2920,1980,3560,14350,4960,22000,27450,4320,11200,11282,4835,NA,3036,91500,2194,1289,7990,5210,10252,8290,2645,25100,4365,4860,5600,NA,9080,13900,16300,3650,3700,8030,26700,NA,6370,17300,13000,8375,2695,18550,2560,3765,4060,13700,12850,4765,4970,11950,6170,2840,3195,7400,6530,2570,2765,28150,2760,11750,5760,2655,NA,3585,2155,6280,3175,2765,134500,3370,3255,209000,9430,1690,13200,3875,5050,NA,4120,21650,6538,4075,4585,1850,16250,1440,8050,2975,1500,2140,24700,3160,4410,12500,3390,9950,6740,3900,8030,10700,2445,23800,2960,2555,10700,NA,5270,NA,3090,5420,1870,6324,69700,1940,8770,4280,61300,12400,3285,4005,11600,13950,13600,9485,10150,2155,19050,6600,9475,6820,795,7870,11400,9580,2100,29100,NA,3710,7900,NA,4617,9050,4760,1295,1080,2710,13800,3215,4465,10600,1840,2110,25950,3280,13750,3510,1725,2295,2090,4154,1885,11710,25650,2920,2250,37148,16750,9290,6090,38600,12800,12700,1160,4946,12000,9630,6120,NA,9040,9440,535,4060,17200,12650,NA,5220,1465,NA,2585,5900,4190,6500,4295,56200,3940,NA,NA,6220,6870,7576,4625,2495,1410,2405,2740,2600,2470,1890,2438,4575,6380,7790,1805,1730,4290,6600,5470,NA,3860,15350,8270,9500,13050,2337,NA,7370,3850,2485,7380,3100,8030,3095,3855,4710,3970,9540,5670,7680,19200,12000,2835,3775,10850,3305,3413,16400,2335,NA,6330,2140,3375,7170,2850,10350,1940,24900,8870,5090,3485,4320,5820,1680,3490,10950,3070,5153,2610,6316,10400,2328,7150,7260,3261,1325,6360,7120,NA,2535,4845,10500,4110,7540,11350,3392,5600,4745,4180,155000,2100,263,8970,NA,2000,NA,2434,1565,5850,12600,3575,6400,1960,2244,5983,4485,23250,7780,1010,4600,4615,85900,6980,2290,13050,5100,4435,17300,9880,6750,4378,1585,3540,4460,2040,11809,9400,NA,3945,4880,NA,2350,284,1685,2290,4340,1720,4250,NA,7750,8800,5060,8550,40085,3455,4905,25100,6030,9340,9130,4325,3715,1610,4050,5200,6740,4150,4074,955,3670,2525,2360,2705,3585,2100,4630,4900,3320,2200,NA,5920,1970,NA,79000,2935,1620,25350,12240,6650,3120,1900,2800,13950,1870,13850,13700,NA,11200,12100,3490,6300,10800,1735,7800,15200,3590,2910,11850,1510,3093,993,2885,5120,5530,2005,3976,6990,2900,998,3343,3455,941,6230,2280,17050,1630,7080,2825,5070,6460,5600,1160,6240,4475,6300,4130,2675,NA,8330,8200,7840,17000,16800,1809,3019,2600,2940,3328,6790,5340,2985,5950,6150,2098,4200,6140,14856,2275,3880,6130,NA,1620,3500,1200,10450,2130,2425,3760,893,6430,7055,8830,18400,5240,NA,7770,2312,1355,2310,5712,850,16796,2505,5800,2590,3390,7010,2105,2355,1705,1620,12350,2310,7870,5553,5830,8510,7110,5220,4475,3955,7900,11700,6504,11450,808,5180,2825,NA,NA,5030,2885,NA,2440,3335,8299,5490,8280,3450,6320,10050,5390,3820,7310,963,2940,NA,6320,2030,2400,62700,14800,10600,5434,NA,3740,2080,695,2065,2560,2305,593,1520,3600,NA,5520,6780,2500,3770,7835,3041,4340,NA,4025,3820,NA,NA,4630,2385,3045,3565,2410,5600,1091,7700,8740,1980,1888,3940,20750,1870,4285,2860,3425,12900,1385,1820,6660,11650,4445,6700,3440,6130,1772,13350,4520,NA,3675,3970,5540,3125,6040,10700,7830,3415,7920,1960,13950,4830,1095,1565,2211,1415,NA,28750,9530,4465,2127,3720,1205,4940,1165,3766,1790,5510,1340,3460,990,7570,5860,NA,4720,NA,4325,3470,7860,2310,7640,3447,1480,3060,1940,2109,NA,4270,922,2590,2660,3005,NA,7650,3840,NA,5106,9100,2900,6893,7230,6530,6180,9200,7600,23000,NA,4025,5130,4536,4030,11058,5500,1320,1850,3845,4140,570,10150,3385,9030,2237,765,2905,3895,3095,2050,5940,1385,4920,2765,4020,3320,NA,2460,2170,3760,4825,5840,2195,2033,10500,2680,2396,26000,2680,1530,2930,6170,2927,2760,1285,4050,1480,NA,7240,7350,5020,6470,3510,826,3440,5020,1800,NA,8510,12400,11521,4694,3725,5420,3364,868,765,2080,6020,NA,20500,NA,1620,7650,4935,6780,6900,981,4400,1160,2488,NA,9130,2300,5300,4847,3925,1900,4420,7070,4825,1070,13600,3830,NA,3350,3520,6050,1970,3700,6700,15400,1855,5254,5750,5190,7226,9350,2920,10600,6850,12538,12660,4735,2050,1040,2580,1540,1490,5425,45650,15700,1546,3345,7120,NA,7130,2270,12500,2000,2485,2685,3520,5042,2078,7730,4835,2365,8200,41450,3295,8000,3985,5240,570,5990,4230,5430,5040,14700,9240,3430,6530,17500,11150,2952,3135,5400,703,4420,4200,5690,951,4695,861,2010,2510,8490,2182,2360,3421,6140,2440,29500,7250,9700,5180,4440,510,94406,6210,7490,1675,2160,6460,3525,3625,838,1492,3765,16000,2635,1734,3215,3379,834,2640,26500,20000,24800,2310,14650,4010,11700,5170,3325,7290,5890,1475,13500,4065,1205,2000,14751,3000,608,92000,4575,4266,NA,789,2420,3650,2827,3550,3450,4490,2300,5050,4095,24250,1690,2445,2335,3265,3880,4240,3550,22020,4445,3500,1410,NA,5390,3030,7060,3800,9340,730,4635,2372,2720,6020,2735,2746,1720,3265,978,795,20500,3115,3395,1165,3790,3005,4610,64733,10600,6770,2900,11250,6170,2905,12440,7620,5129,7870 +"2018-05-23",51800,95300,399500,136994,343500,241635,144500,204500,130000,1246000,247000,224500,352500,55400,47000,112500,352000,36000,33650,219000,301500,1e+05,77400,110500,98700,84427,328500,128000,205000,262000,44200,145500,429500,112500,126500,377500,NA,27250,12700,10100,87400,27450,16400,127705,22700,143000,9700,409500,129500,38850,61100,345000,116000,68900,20850,7860,93800,40550,90700,121000,460113,266000,156000,59000,215277,37100,62400,47350,128000,16300,27450,179000,36450,32500,224000,6670,44750,445000,19050,59700,217500,86300,43350,61500,237400,31700,27000,4195,154175,27150,20050,99000,5140,69917,12419,33950,47600,20500,105500,38850,10300,773000,35250,24650,107000,NA,316500,26450,172000,6660,19750,31550,57400,108500,32650,484600,112000,313865,67800,42250,37100,166500,78708,628586,14200,19600,124000,68100,201093,220000,84600,28350,49181,36900,112100,5180,26519,77700,44000,97500,59500,67700,55000,28550,NA,178800,31900,30600,5970,87000,153500,5980,NA,208000,35550,19813,14550,6540,76500,74300,15400,27100,18450,42800,871000,12500,14350,77600,99946,44800,18389,24250,6180,11400,5010,17171,24300,51000,8800,110000,10850,66000,37400,178000,64700,21450,12225,58500,89700,157663,16250,1274000,NA,15050,8840,74400,NA,44100,29900,NA,19600,65200,10950,2310,175000,89408,65300,239000,165500,16100,28950,99600,25100,18098,NA,90200,34667,21800,320500,NA,30900,5670,104000,153000,20150,8880,8260,102695,33900,46700,9390,7230,41750,20550,NA,1330,5820,15050,24550,39000,24450,39300,25600,25500,246500,14619,90000,NA,43900,37300,12300,38932,NA,60300,19350,71600,34000,12250,20900,38950,8590,116000,36400,38950,5450,10250,33900,34500,40850,9920,47200,NA,30000,9470,31791,69800,61500,71700,54400,97300,114500,30300,13800,37450,33700,21900,5035,7680,3140,16400,1830,12500,2950,25250,7530,4425,57700,51300,71320,38500,76900,27900,47950,NA,5740,14627,87200,29950,35940,67200,NA,11100,9990,46950,39950,20500,28502,1470,58800,17917,34900,8780,12200,39300,50859,62300,34750,49900,18400,NA,8055,14900,89000,23850,3421,16950,5840,NA,117500,10150,40850,40100,27350,78109,5610,27500,18750,18284,42750,10200,14150,NA,52000,1020,26900,8665,86565,75500,NA,34500,7720,65703,62100,19948,12450,88700,29650,37852,1945,31150,NA,18000,49000,16700,NA,20050,3055,13400,3070,25500,24350,89600,29450,36000,4470,24900,17100,26800,NA,48700,720000,12750,11850,NA,16900,7764,NA,48900,NA,335000,54900,5851,4850,9700,NA,13893,30550,13800,25070,8030,104000,21750,28750,59000,44650,6410,6490,2700,4455,53800,6600,116000,16000,47150,76400,4450,NA,17350,155300,14650,24450,8730,8730,19150,60100,16900,84500,2170,38057,2365,4835,30700,7630,21674,21525,58913,35165,4655,103700,5900,16050,19250,NA,17900,2450,20100,5030,9150,10250,NA,8560,NA,10450,19107,15950,31850,3580,17450,NA,4250,44600,34134,10800,25650,7950,19400,676000,NA,35550,41150,61300,9850,12400,2985,11100,9550,17300,17050,11050,18097,1149,32800,10150,54600,37100,33550,4897,15950,71800,16250,NA,7400,37800,48800,35650,13800,9320,13950,4790,148000,8230,32100,3790,20700,NA,26650,2615,22500,NA,13650,35050,26450,35150,9590,NA,13950,4580,56300,19050,37200,NA,68700,234000,17250,16300,30250,36050,46000,9280,NA,12600,11400,18300,21200,9910,13900,21550,5570,NA,64900,48500,NA,1695,NA,195000,176000,8440,4255,10454,13600,105000,12850,11200,6770,9200,4815,31550,12900,13700,2060,23850,15450,NA,15300,13300,18850,22650,15600,6873,8510,15900,3620,7550,11144,4311,4850,2650,2525,7590,17800,7040,101716,30050,27800,5950,NA,8190,2690,2115,14650,4070,2740,12950,88200,158500,4470,6990,1200,NA,72300,155500,18450,31359,16150,1175,41450,10250,26350,9050,68600,NA,3470,NA,11800,21820,5000,7050,10300,13227,NA,13900,21000,136560,2450,NA,11450,13800,5870,29200,18300,24350,37500,11400,2350,3540,9170,15750,9820,6734,25100,6780,11850,9090,NA,7604,13300,2515,9250,14350,6480,18250,19150,6370,2400,21300,2651,23300,6515,5240,6150,5940,1072,NA,33047,34000,6950,NA,NA,3855,5300,24000,NA,6870,8580,7900,21600,44700,15500,12850,NA,15200,3450,25950,10450,NA,43900,16250,5700,1155,16850,3590,15000,16340,13950,7170,151500,NA,5157,5330,7970,58551,NA,2234,10700,2915,5290,44300,15732,11026,20641,28400,29500,41200,49550,652,8260,4340,19235,4500,7140,5020,617,NA,NA,1715,17400,NA,13300,8650,31500,10800,7820,27000,14800,NA,17100,3615,18130,10300,23700,13200,9840,2585,10824,7150,NA,14200,13000,5900,9700,16450,15050,13150,6810,22600,4916,18850,11100,41900,13500,13050,17500,3365,5080,9290,6150,15100,12650,17250,2595,1720,22900,18450,15066,12200,NA,5760,11350,5900,4680,1010,4745,23732,5730,14286,17350,7240,NA,37350,42700,144600,4990,6350,12450,2655,5530,2420,14400,1455,51300,5280,7400,105500,16050,25500,4270,10250,8960,43450,1610,17100,62100,NA,4540,8200,2685,896,7950,6420,10450,49000,67900,4335,NA,9829,10450,3040,5780,1110,5310,4080,17150,9380,7850,NA,15200,6240,7350,9280,8690,459,10000,2815,20450,73320,22950,12550,NA,27268,5960,3995,2940,43900,2350,14750,17700,NA,7750,3340,2390,5950,11900,29850,15500,11100,15900,NA,4200,NA,17100,4995,21600,3005,NA,1625,3335,15050,72900,29000,1625,7360,13850,13750,7790,4175,1620,14550,7540,1145,5330,274000,NA,11750,5730,8780,12400,NA,1462,5390,6670,37450,NA,10900,9640,1990,NA,11950,3175,12900,12050,2440,6960,9663,813,82500,27650,2355,15000,13250,13500,166000,3765,6020,4610,2350,11400,15950,4760,6348,2465,15113,13550,10500,14250,6760,12200,7150,2245,3655,NA,2890,3345,2880,16450,15233,1340,3770,1050,NA,24600,29600,4145,2350,8570,30050,3710,NA,13459,333,12750,31850,4200,13875,NA,36400,8520,17300,17400,6850,13500,7920,1720,5206,38650,2725,7430,8400,7406,16100,22763,4880,3370,43450,978,3310,137000,706,10150,6170,11000,9060,17050,5170,1315,NA,7570,17000,2990,5320,7330,15900,12150,38800,8080,11050,1040,6280,1450,5489,2975,1525,14600,15700,3005,16250,13900,3050,3200,6825,18400,3910,3410,2505,8540,19100,8700,16300,2410,17600,4575,6499,13450,4030,13000,46700,17600,5410,14850,NA,18600,1455,8260,22505,14050,8620,2870,2990,15350,5040,2085,3745,20800,8561,4335,8020,39200,6430,12143,5370,4245,1790,3925,6390,13200,4330,2525,117000,NA,11500,34873,2630,9180,3090,NA,2175,23000,17400,6280,NA,2163,734,4120,54100,2025,15236,13850,7760,8600,1115,3530,9710,1310,5810,9850,33400,3125,8340,13693,5180,8540,1385,7310,42700,3650,4289,NA,5186,1930,6720,6400,23500,7540,2960,10000,4395,11600,NA,3685,14350,4387,NA,33300,6740,NA,2485,1745,4175,8060,3105,14700,6450,7840,3650,6800,3505,1370,5606,10900,5720,241,5510,3690,1120,1200,8030,23500,NA,9730,2369,6230,2070,2700,47500,11050,2925,3510,21050,3730,3820,5790,NA,2020,2620,11900,NA,5000,3045,3250,9414,11950,1455,8450,7770,7682,6630,3980,4090,8910,5090,8260,10550,2021,18450,2730,6410,2890,2000,3555,13850,4895,21700,27350,4170,11400,10792,4775,NA,3044,91500,2254,1280,7880,5380,9900,8300,2565,24900,4405,4760,5520,NA,8750,13350,15400,3710,3700,8000,25450,NA,6180,17200,12550,8086,2770,18450,2740,3650,4000,13500,12800,4730,4900,11500,6200,2815,3185,7250,6420,2600,2670,26350,2745,11400,5500,2655,NA,3495,2145,6210,3185,2755,133500,3215,3300,210000,9249,1655,13200,3835,4945,NA,4110,20900,6674,4055,4500,1850,18000,1400,8610,2960,1435,2200,24850,3115,4490,13050,3405,9740,6710,3760,8210,10400,2335,23950,3065,2625,11300,NA,5000,NA,3050,5410,1835,6156,68100,1895,8650,4220,57200,11950,3560,3820,11450,12950,13950,9205,10300,2111,18500,6570,9770,6700,795,7710,11300,9530,2060,28700,NA,3560,7750,NA,4449,8970,4695,1290,1055,2730,14300,3190,4560,10300,1820,2105,25600,3145,13550,3435,1765,2295,1995,4167,2225,11355,25400,2961,2290,36447,16200,9160,6100,38600,12950,12850,1160,4954,12050,9590,6380,NA,8990,9390,528,3945,17050,12550,NA,5200,1545,NA,2560,5970,4390,6390,4305,55800,3790,NA,NA,6200,7710,7595,4595,2465,1405,2460,2695,2510,2510,1870,2366,4605,7040,8090,1810,1705,4290,6540,5530,NA,3835,15300,8190,9530,13050,2244,NA,7180,3845,2425,7380,3055,7770,3045,4060,4580,3900,9380,5460,7740,18850,11800,2860,3750,10450,3285,3332,15750,2335,NA,6290,2105,3410,9320,2860,10200,1940,24950,9000,5060,3460,4415,5830,1668,3480,10750,2995,5093,2990,6334,10800,2304,6950,7030,3200,1305,6340,6970,NA,2390,4775,10650,4090,7300,11050,3379,5500,4840,4215,151500,2155,260,8890,NA,2135,NA,2410,1555,6150,12950,3500,6310,1930,2172,6056,4515,23150,7690,1110,4600,4575,86700,6380,2260,13000,5100,4465,16000,9740,6670,4333,1580,3515,4486,2055,11675,9300,NA,3920,4935,NA,2315,287,1540,2275,3870,1670,4235,NA,8230,8300,4990,8675,39930,3375,4745,24300,5940,9170,8660,4300,3601,1580,4050,5140,6600,4155,4066,929,3690,2360,2345,2550,3605,2110,4490,4880,3165,2140,NA,6030,2000,NA,78500,2905,1570,24250,11939,6600,3025,1900,2800,14050,1880,13750,13750,NA,11200,12000,3490,6150,10750,1760,7780,15300,3590,2897,11850,1445,3234,975,2930,5130,5500,2000,3820,7030,2835,953,3386,3410,922,6290,2230,16850,1590,7100,2835,5100,6400,5580,1105,6000,4495,6210,4150,2715,NA,8520,8040,7360,16900,16550,1781,2996,2740,2840,3353,6690,5000,2925,5800,6040,2084,4080,6400,14477,2270,3790,6180,NA,1610,3410,1185,10500,2155,2400,3740,894,6450,6943,8560,17950,5250,NA,7750,2312,1300,2295,5623,830,17923,2485,5800,2485,3322,7350,2145,2310,1720,1625,12350,2310,7720,5321,5800,8270,7080,5210,4345,3935,7840,11850,7852,11550,822,5250,2765,NA,NA,4935,2875,NA,2430,3700,8281,5600,8130,3485,6210,9480,5360,3665,7020,940,2890,NA,6400,2040,2390,59700,15000,10350,5377,NA,3890,2012,717,2120,2600,2305,605,1480,3635,NA,5590,6630,2450,3746,7835,3070,4320,NA,4040,3820,NA,NA,4530,2430,3020,3570,2410,5560,1083,7680,8890,2010,1893,3930,19900,1800,4295,2835,3430,13050,1385,1780,6710,11750,4320,6750,3555,6020,1658,13800,4550,NA,3745,3820,5510,3070,6050,10600,7710,3380,7760,1904,13400,4870,1105,1695,2211,1420,NA,27150,9530,4370,2158,3695,1200,4980,1195,3657,1755,5850,1310,3445,975,7430,5780,NA,4700,NA,4220,3400,7900,2275,7290,3343,1405,2970,1930,2114,NA,4295,868,2540,2630,3005,NA,7560,3845,NA,5149,9170,2910,6867,7060,6300,6310,9440,7480,22450,NA,4010,5002,4493,4000,10933,5320,1275,1750,3835,4085,560,9840,3280,8380,2170,760,2780,3915,3095,2050,6050,1370,4860,2750,3840,3310,NA,2455,2160,3605,4810,5690,2150,2000,10800,2575,2324,25700,2790,1495,3125,6130,3090,2670,1260,4055,1455,NA,7270,7330,4960,6420,3415,857,3465,4900,1820,NA,8560,12000,11038,4639,3785,5500,3320,851,758,2090,5800,NA,20150,NA,1555,7630,4850,6790,6920,973,4320,1165,2482,NA,8870,2300,5300,4780,3900,1855,4400,7100,4800,1065,13750,4350,NA,3315,3435,6060,1960,3730,6350,15200,1900,5303,5500,5150,7106,9280,2820,10400,6500,12396,12632,4650,2150,1020,2510,1545,1475,5175,45100,15400,1529,3335,7460,NA,6950,2240,12350,2005,2470,2640,3490,4942,2072,7610,4860,2335,8160,40100,3255,7790,4045,5150,567,5970,4730,5270,4990,15150,9070,3365,6740,17500,10150,2964,3225,6120,690,4435,4160,5720,964,4720,859,1920,2430,8750,2222,2340,3457,6110,2350,29050,7110,9800,5060,4450,503,91028,6260,7540,1655,2105,6330,3485,3600,850,1479,3760,15500,2650,1734,3215,3181,834,2500,25900,19000,24100,2395,13975,3155,11700,5180,3385,7280,5870,1500,13950,3930,1180,1980,14952,2910,600,93400,4505,4226,NA,778,2290,3885,2883,3550,3350,4480,2250,4885,3950,26100,1640,2500,2330,3220,3875,4210,3570,21419,5520,3435,1400,NA,5490,2985,7050,3800,9010,702,4480,2423,2695,5820,2600,2663,1680,3210,965,780,20500,3125,3370,1175,3690,2900,4640,63720,10600,6600,2895,10250,6170,2905,11984,7460,5079,7870 +"2018-05-24",51400,94600,418000,136193,345000,248204,140000,204500,129000,1310000,239000,224000,357000,56000,47050,113000,359000,35100,32700,222000,300500,99800,76500,108500,98000,86016,336000,129000,204000,259500,44000,147500,431500,109500,126000,368000,NA,27200,12800,10500,86600,27600,16350,129202,22400,143000,9710,408500,129000,38800,60300,342500,122500,67500,21050,7940,94100,39850,91300,127500,470713,267000,156000,58400,219857,37300,61200,47100,131000,16550,27150,187000,38300,33200,223000,6520,45950,465500,18850,60000,222600,85400,43850,62000,236600,32100,26650,4150,151346,27450,19650,98300,5180,71364,12902,33550,47400,20150,107500,38800,10300,772000,35600,24150,106500,NA,316500,26450,172000,6520,20300,31650,58500,104500,32850,487900,112000,309914,67600,42400,36550,167000,78412,664743,14200,19500,124000,67500,200307,223000,87172,28900,49431,36400,110000,5090,27518,77600,42400,97200,59900,67600,55600,28950,NA,185500,32050,32650,5850,86100,146500,5870,NA,207000,34650,19923,14750,6320,75900,74800,15150,27950,18500,44100,864000,12850,14850,78100,100399,45300,18909,24200,6140,11650,5010,16740,24550,50700,8630,110000,10650,65400,37600,180000,64400,21450,12400,57800,89200,158165,15750,1267000,NA,15200,8740,80400,NA,44100,29750,NA,19550,65700,10750,2300,176200,86651,66000,231000,166000,15850,29000,101000,25100,18234,NA,87900,33233,22300,326500,NA,31350,5510,102500,154500,20050,8710,8090,101712,33350,48750,9280,7110,41800,19600,NA,1335,5710,15050,24850,40550,24050,40850,26950,25900,243000,14666,88800,NA,43350,37300,12100,39743,NA,62400,19900,70600,34650,12150,20950,38150,8710,114000,35800,39350,5400,9680,33500,34500,44450,9960,49100,NA,30200,9360,32371,69600,61700,70100,55000,102000,113000,30650,13900,36900,33800,21600,5064,7630,3080,16550,1770,12350,2950,25200,7420,4415,58100,50400,72840,38600,78000,27650,48600,NA,5700,14696,88000,30050,35980,68500,NA,10970,10000,46900,40150,21300,29027,1390,58100,18225,34050,8340,12150,41100,52119,58500,34800,49900,19300,NA,8212,14550,87500,22750,3304,16900,5850,NA,116000,10300,41250,39650,27800,80178,5540,27650,18800,18534,43550,9990,14000,NA,52300,922,26600,8531,85059,73900,NA,34550,7660,65515,65900,20449,12400,87900,30700,37181,1885,31250,NA,17500,50200,16350,NA,20150,3175,13250,3060,25200,24650,91500,29350,35800,4430,24900,17000,26500,NA,49050,723000,12700,12000,NA,16500,7754,NA,48250,NA,333500,55600,5826,4710,9460,NA,13893,30600,13650,25106,8720,103000,21750,28900,57800,44800,6410,6340,3510,4350,55000,6410,114000,16300,48000,77900,4570,NA,17150,160600,14500,24450,8640,8740,18350,60900,17500,85100,2105,37061,2435,4760,31050,7550,21584,20849,59731,35165,4885,112000,6080,16700,19050,NA,17900,2440,20150,5010,9090,10300,NA,8300,NA,10350,19061,15950,32450,3550,17600,NA,4185,44550,34229,10850,25400,8500,19100,676000,NA,35400,40700,61600,9850,12350,2930,10900,9570,17300,17250,11050,17735,1134,33750,10300,54600,37000,34200,4856,16150,71800,16472,NA,7380,36600,48150,35100,13850,11350,13650,4775,145500,8190,32700,3660,21000,NA,26800,2585,23200,NA,13900,35900,26150,35200,9390,NA,13750,4575,57200,18800,36700,NA,69800,236000,17000,15850,30050,36000,46550,9180,NA,13000,11350,17400,21300,10000,13850,21400,5500,NA,64800,47900,NA,1695,NA,195000,170500,8360,4185,10352,13500,102000,12900,11600,6760,9060,4600,32700,12900,13850,2020,23850,15450,NA,15350,13250,18100,23750,15950,6805,8470,16900,3585,7400,10776,4297,4780,2570,2575,7590,17950,7030,101716,29500,28500,5900,NA,8150,2680,2160,14300,4010,2665,12600,86800,162000,4220,7020,1175,NA,71800,154500,18950,31359,16250,1140,41350,10000,25500,8660,68200,NA,3325,NA,11950,20977,4830,7050,10350,12818,NA,13550,20000,135617,2410,NA,11100,13800,5830,29050,18350,24350,36650,11300,2220,3555,9070,15650,10850,6626,25350,7160,12000,9090,NA,7477,13600,2520,9220,14300,6490,18150,19250,6390,2375,21300,2600,23250,6999,5190,6150,5940,1039,NA,32531,36050,6980,NA,NA,3825,5170,23650,NA,6710,8710,7900,21300,45550,16350,12250,NA,14950,3380,25300,10150,NA,41850,16450,6140,1130,16600,3925,13550,15800,14350,7170,160000,NA,5331,5190,7960,58647,NA,2234,11000,2850,5260,43900,15960,11529,20832,28350,28750,38800,48700,644,8410,4320,19154,4635,7020,4890,602,NA,NA,1695,16800,NA,13200,8480,31550,10650,7800,26000,14250,NA,16800,3575,18224,10450,24100,12900,9880,2500,10871,6800,NA,14300,13000,5920,9300,16450,15000,13250,6710,21300,4896,18600,11200,41750,13150,13200,17200,3290,4780,9300,6080,14900,12750,17050,2600,1760,23450,18800,15041,12000,NA,5840,11400,5660,4630,1015,4690,24071,6010,14335,17600,7250,NA,37250,41500,142500,4995,6360,12400,2670,5550,2440,13550,1430,52100,5190,7170,105500,15800,25000,4015,9940,8860,43600,1635,16800,63400,NA,4640,8190,2685,889,7870,6650,10400,49050,68000,4370,NA,9461,10050,3000,5710,1175,5210,4000,17800,9350,7850,NA,15000,6060,7330,9280,8720,413,10100,2805,19700,73234,23450,12500,NA,27451,5990,4045,2850,44350,2251,14750,17100,NA,7520,3385,2390,6000,11800,29000,15200,11450,15050,NA,4200,NA,16250,4975,21300,2970,NA,1575,3560,14900,72400,29000,1545,7300,13450,14100,7690,4170,1620,14600,8510,1145,5550,271500,NA,11700,5640,9020,12350,NA,1583,5250,6860,37200,NA,11250,9413,1920,NA,11700,3100,12950,12400,2470,6700,9731,811,81200,27400,2335,15000,14000,13500,154000,3750,5960,4615,2380,11100,15750,4770,5689,2435,15939,13100,10400,14100,6620,12250,6910,2240,3545,NA,2640,3360,2880,16350,14843,1300,3725,1015,NA,24900,29500,4175,2300,8610,30000,3320,NA,13445,325,12900,31800,4270,13375,NA,35450,8520,17750,17700,6625,13000,7900,1745,5394,38950,2562,7450,8250,7358,16250,21998,4832,3285,42800,966,3310,138500,712,10125,5960,10850,8880,17250,5070,1315,NA,7590,16950,2990,5230,7330,15800,11450,38500,8040,10100,1020,6260,1425,5554,2880,1510,14300,15750,2990,16100,13950,3075,3200,6533,18100,3935,3415,2400,8830,18850,8070,16850,2470,17550,4435,6479,13250,3875,12900,45350,18200,5430,14700,NA,17800,1475,8240,22505,14300,8340,2825,2945,15750,5080,2055,3650,20800,8455,4325,8110,37400,6420,12840,5370,4280,1830,3960,6150,13850,4225,2555,111500,NA,11500,37956,2730,8780,3015,NA,2175,23400,16850,6310,NA,2136,736,4080,54600,2025,14723,13850,7830,8810,1105,3490,10150,1265,5970,9800,32100,3030,8410,13693,5130,8720,1395,7240,43750,3865,4276,NA,5284,1880,6680,6360,23550,7440,2960,10000,4405,11650,NA,3595,14200,4420,NA,32500,6710,NA,2390,1640,4030,8140,4035,14550,6650,7710,3600,6830,3500,1390,5686,10900,5570,249,5860,3640,1170,1185,8030,22800,NA,10450,2375,6280,1854,2830,47650,11250,2850,3380,21150,3830,3745,5820,NA,2010,2745,11600,NA,5010,3050,3150,9332,11750,1400,8550,7860,7526,6760,3980,4070,8920,5060,8200,10450,2039,18450,2750,6170,2880,1980,3500,15000,4645,20900,27350,4170,11950,10546,4735,NA,3036,91400,2210,1352,7880,6280,9196,8480,2610,23900,4320,4740,5510,NA,8950,13300,15450,3685,3570,7820,24450,NA,6100,17000,12100,8206,2595,18950,2540,3530,3810,13400,12800,4835,4750,10750,6200,2795,3200,7580,6540,2510,2590,26350,2655,10800,5210,2740,NA,3545,2065,6080,3160,2740,134000,3050,3295,210000,9502,1625,13300,3645,4855,NA,4110,21000,6642,4010,4450,1880,17050,1350,8440,2730,1465,2190,24450,3040,4445,13200,3330,9720,6900,3720,8230,10400,2585,23650,3040,2630,10750,NA,4730,NA,3015,5500,1810,6096,68100,1880,8640,4170,54000,12700,3335,3705,11450,12700,13850,8786,10350,2044,18500,6460,9627,6730,790,7710,11200,9400,2005,27500,NA,3780,7350,NA,4469,9490,4560,1245,1060,2660,14200,3270,4495,10800,1805,2080,25500,3115,13400,3520,1730,2295,1930,4133,2365,11399,25100,2981,2335,36798,16750,9220,6140,38650,14200,13150,1160,4971,11850,9590,6570,NA,8990,9140,532,3885,17100,12450,NA,5200,1475,NA,2525,5980,4540,6280,4490,55200,3725,NA,NA,6130,10000,7595,4490,2500,1390,2520,2760,2475,2525,1905,2295,4610,6860,8180,1795,1670,4290,6410,5400,NA,3805,15150,8040,9690,13200,2163,NA,7130,3825,2325,7800,2970,7410,3190,3965,4320,3860,9270,5630,7630,17800,11900,2860,3790,10100,3220,3302,15800,2325,NA,6240,2075,3395,8880,2900,10400,1970,24850,8840,5220,3430,4290,5800,1650,3215,10750,2905,5133,2840,6316,10500,2258,7060,7130,3149,1300,6250,6800,NA,2430,4735,11150,4015,7180,11000,3379,5510,5850,4145,152000,2155,255,8800,NA,1840,NA,2422,1555,6300,12950,3475,6190,1985,2136,6235,4335,22650,7720,1080,4600,4490,82800,6040,2210,12950,5300,4425,15550,9610,6500,4164,1610,3465,4203,2080,11608,9190,NA,3905,4910,NA,2295,280,1540,2265,3870,1710,4225,NA,8970,8090,5250,8325,40317,3305,4635,22600,5810,9040,8530,4280,3609,1600,4010,5140,6650,4050,3966,898,3730,2265,2340,2695,3605,2155,4415,4900,3190,2115,NA,5950,1910,NA,78500,2880,1525,23050,11906,6510,3055,1900,2800,14750,1845,13650,13850,NA,11050,12150,3395,6100,10550,1515,7800,15400,3590,2808,11650,1405,3217,969,2960,5130,5460,2000,3872,6990,2880,901,3271,3230,923,6270,2195,16250,1565,7280,2855,5000,6170,5430,1115,5600,4400,6160,4055,2730,NA,8580,7840,7050,16700,15450,1763,2891,2670,2760,3368,6520,4825,2900,5680,6320,2011,4075,5950,14525,2245,4005,6305,NA,1630,3370,1195,10550,2160,2390,3705,895,6430,6733,8550,18000,5320,NA,7720,2312,1280,2275,5765,834,19488,2430,5570,2385,3224,6810,2145,2245,1645,1565,11250,2310,7790,5201,5800,8190,7040,5210,4290,3925,7820,15400,7639,11000,818,5250,2730,NA,NA,4910,2810,NA,2440,3525,7944,5870,8320,3450,6310,8830,5270,3950,6700,925,2855,NA,6340,2065,2420,60600,15000,10450,5473,NA,3840,2034,676,2130,2585,2275,573,1450,3685,NA,5660,6840,2460,3764,7883,3079,4450,NA,4025,3900,NA,NA,5010,2360,3040,3465,2410,5190,1089,7140,8670,2155,1893,3845,20000,1745,4380,2815,3340,13050,1385,1780,6580,11400,4150,6530,3530,6080,1596,14000,4550,NA,3800,3840,5350,3075,6000,10650,7790,3335,7260,2472,13000,4910,1095,1650,2190,1380,NA,26450,9250,4415,2122,3680,1200,4895,1115,3925,1800,5800,1295,3310,985,7070,5880,NA,4670,NA,4190,3305,7870,2265,7290,3326,1375,3000,1895,2114,NA,4310,888,2525,2640,2940,NA,7490,3820,NA,5206,9130,2790,6559,6740,6230,6360,10000,7300,22150,NA,4015,4943,4593,4030,10908,5120,1295,1710,3750,4185,556,9730,3220,8400,2053,750,2780,3905,3095,2095,6000,1370,4735,2720,4010,3380,NA,2380,2145,3245,4705,5590,2095,1938,10700,2645,2260,25100,3015,1465,3140,6060,3070,2590,1275,4015,1400,NA,7280,8060,4910,6480,3385,830,3505,4905,1770,NA,8500,12000,10671,4667,3700,5560,3373,844,765,2050,5660,NA,20750,NA,1590,7630,4835,6620,7020,971,4325,1130,2488,NA,8680,2300,5200,4855,3870,1875,4300,7030,4715,1025,13300,4640,NA,3265,3420,6070,1945,3735,6350,15000,1825,5322,5270,5260,7034,9060,2730,10650,6020,12160,12355,4310,2040,1010,2490,1540,1495,5050,43350,15650,1493,3320,7320,NA,6610,2240,12200,1910,2435,2620,3145,4687,2059,7240,4635,2275,8160,40000,3220,7880,4045,5180,555,5870,4725,5210,5070,14000,8860,3500,6430,17500,10550,2862,3310,5840,672,4210,4135,5560,953,4725,864,1910,2415,8550,2212,2260,3426,6050,2335,32550,6890,11200,5020,4420,501,94599,6260,7540,1625,2040,6400,3500,3580,837,1501,3690,16250,2645,1722,3215,3114,833,2450,25550,19000,23050,2240,13675,3205,12000,5200,3085,6990,5670,1485,14900,3785,1145,2010,14189,2825,608,93000,4540,4136,NA,819,2330,3840,2866,3550,3265,4465,2200,4790,3815,25400,1670,2383,2328,3190,3835,4135,3585,21243,6440,3410,1355,NA,5300,2950,6980,3800,9050,704,4400,2379,2685,5800,2600,2534,1585,3180,951,770,22500,3110,3330,1170,3745,2820,4590,63536,10600,6630,2790,9300,6170,2890,13417,7310,5005,7870 +"2018-05-25",52700,95200,430500,137195,352500,258056,139000,207000,129500,1320000,234500,227500,346000,55400,46350,112000,364000,34200,32250,225000,298500,99200,76000,107000,96700,92187,335000,130000,202000,255500,43500,150000,429000,109000,122000,367000,NA,27150,12700,10300,87000,27500,16200,127705,22050,140000,9560,406000,130500,38450,59200,337000,131900,60900,21700,7780,94100,40250,91900,121500,477458,262000,150500,57400,222147,37450,58700,47400,137000,16350,26500,185500,37800,34100,217000,5940,45850,439000,18450,60200,220400,82900,44500,58300,239000,31800,27550,4085,146160,26400,20300,96400,5160,71460,12636,34000,45900,20100,103000,38900,10250,758000,35400,23100,104000,NA,316500,26150,172000,6080,20300,31550,59200,86900,34150,481800,110500,304647,70000,41250,36400,163000,76933,682821,14150,19050,122000,67400,204078,224000,88697,28600,48379,36000,113000,4960,27475,73400,40400,96700,59900,67600,55000,30750,NA,188200,30950,32800,5790,83600,142500,5390,NA,209500,28000,20586,14700,6130,75000,76000,15250,27050,18600,45150,849000,12850,15400,77100,100399,45800,21084,23700,6150,11950,4935,16049,24500,49500,8440,108500,10600,66200,37750,182000,63700,21450,12400,57400,89400,158766,16050,1262000,NA,15300,9550,82000,NA,44300,29350,NA,19550,64200,10450,2200,175700,85863,65600,224000,159500,16100,28400,102500,24550,17781,NA,84500,32300,22300,319500,NA,31050,5220,98200,160500,19500,8390,8070,101221,32750,48500,9400,7010,42500,19350,NA,1215,5710,14900,24850,41800,24200,40850,28300,26950,242000,13998,84800,NA,47100,35400,11967,39553,NA,61300,20100,71600,35350,12100,20650,37700,8360,114500,34400,39200,5290,7930,33450,34500,45350,10150,49000,NA,30100,9290,31511,69500,61100,68300,54800,98400,113500,29750,13800,37950,33100,20950,5064,7360,3020,15750,1620,12400,2895,24700,7300,4400,58000,50000,72360,38000,79400,27350,47950,NA,5720,14696,87000,31000,35560,68900,NA,10995,10000,46950,39950,21300,30698,1300,57100,18456,33500,8290,11900,41250,53631,48900,35100,50200,19300,NA,8016,13050,86500,22850,3092,16250,5700,NA,115500,10050,41250,38900,27850,78936,5430,26350,17650,18118,43050,9730,14000,NA,52500,847,26500,8388,82550,71300,NA,35050,7660,65987,64000,20399,12500,85300,29250,38300,1805,30950,NA,17400,49800,16300,NA,19650,3262,13300,2995,24300,24600,90300,28600,35800,4375,24300,16300,26500,NA,48900,730000,12500,11600,NA,14650,7773,NA,47700,NA,335500,53600,5851,4600,9240,NA,13893,30850,13550,24288,8550,103000,21975,28100,56100,45000,6360,6250,4560,4390,54900,5290,112500,17650,47550,76600,4485,NA,17000,158800,14500,24450,8240,8240,18400,55400,17400,85200,1995,35675,2470,4650,31750,6100,21674,20704,58186,34944,4875,118700,5960,16850,19050,NA,17750,2250,19550,4940,8460,10100,NA,8060,NA,10150,18966,15800,33450,3485,17700,NA,4085,44300,33850,10650,25500,8750,19200,674000,NA,35300,39850,63300,9600,12050,2845,10750,9440,17100,16400,10950,18640,1111,33200,10200,54100,37000,34500,4748,15650,71800,16160,NA,7290,37200,47800,34200,13150,10300,12000,4720,138500,7770,32200,3480,21200,NA,26400,2500,22800,NA,13800,36450,25700,34350,8010,NA,13600,4455,56000,19150,35850,NA,70100,233000,16900,15550,30200,35100,48600,9050,NA,13200,11150,17250,22000,9980,13750,21400,5310,NA,63400,46450,NA,1695,NA,192000,162000,8300,4135,10182,13500,102000,12850,11250,6640,8670,4030,32400,12900,13300,2010,24000,15200,NA,15250,12900,18400,24150,16100,6789,8030,17800,3530,7250,10592,4210,4765,2545,2665,7430,19250,6960,97634,29200,28850,5520,NA,7730,2635,2080,14400,3900,2485,11100,85400,160000,4220,6820,1195,NA,72500,150000,18650,31359,15900,1125,41450,9490,25700,7600,67900,NA,3205,NA,12100,21961,4580,7080,10150,12409,NA,13950,21500,135523,2360,NA,10550,13250,5730,28800,17850,24150,36400,11250,2195,3495,8910,15400,10250,6499,24700,6980,12000,9030,NA,7528,13450,2400,9290,14200,6400,18100,19200,6230,2285,20800,2560,22750,6936,5030,6170,5990,1041,NA,31547,36100,6730,NA,NA,3740,5000,22950,NA,6490,8830,7770,21150,45700,16100,11200,NA,14650,3250,25300,10250,NA,43900,16050,6070,1105,15550,3755,13500,15702,13900,7170,157000,NA,5447,5050,7840,57875,NA,2239,11150,2720,5240,43900,15732,12083,20880,28200,28950,31800,47450,635,8000,4260,19113,4725,6850,4910,586,NA,NA,1670,16550,NA,13100,8660,32200,10550,7760,26000,12300,NA,16400,3495,18083,9750,23400,12550,9790,1935,10824,6810,NA,14200,12700,5810,9330,16450,15150,12900,6650,18500,4832,17800,11250,41700,12950,12700,16700,3145,4195,8930,5680,14900,12550,17050,2525,1690,23300,17450,15041,11800,NA,5730,11650,4740,4625,997,4585,24706,5930,14188,17300,7100,NA,36800,41250,140000,4965,6250,12700,2570,5440,2395,11350,1370,50000,5090,6400,106000,15600,23650,3850,9140,8520,42850,1630,16000,64400,NA,4470,8030,2535,852,7630,6320,10500,49750,67100,4300,NA,9340,10150,3175,5580,1175,4980,3850,17900,9200,7830,NA,14750,5790,7290,9350,9190,388,9600,2820,18500,69227,22750,12500,NA,26444,5950,4030,2355,43150,2007,14950,16100,NA,7200,3340,2345,5990,11500,32800,15100,11000,15700,NA,4200,NA,15900,4870,20350,2925,NA,1530,3500,14800,72000,29000,1415,7220,13300,14600,7620,4100,1580,14900,8900,1095,5120,271000,NA,11350,5420,9200,12250,NA,1517,5020,6650,36450,NA,11100,9231,1990,NA,11000,2990,12600,12050,2410,6650,9721,810,82000,27000,2050,15000,14600,13200,119000,3670,5690,4310,2390,11100,15750,4695,5503,2390,15838,12700,10150,14000,6370,12400,5400,2165,3480,NA,2640,3365,2820,16300,14308,1280,3635,998,NA,24400,29100,4070,2300,8450,30000,3140,NA,13297,321,12600,31500,4270,13375,NA,34800,8460,17600,17600,6825,11750,7620,1705,5085,38700,1989,7460,8190,7127,16600,22046,4720,3315,42600,938,3255,136000,696,9900,5400,10850,8140,17750,5130,1315,NA,7620,16600,2990,5090,7300,15950,9660,38400,7990,10150,1000,6200,1375,5470,2800,1430,13500,15500,2990,15650,14050,3145,3270,6103,18150,3780,3390,2030,8700,18100,7930,16400,2485,17650,4305,6340,13700,3700,12850,43000,17900,5300,14650,NA,16800,1410,8060,22505,14050,8100,2760,2840,15750,5080,1955,3550,20800,8126,4255,8090,36000,6230,12752,5290,4120,1815,3935,5470,13650,4150,2100,93500,NA,11450,37315,2640,7690,3100,NA,2170,22500,15750,6310,NA,2147,729,3900,54000,2050,13991,13400,7630,8690,1060,3410,10250,1195,5970,9580,31700,3290,6690,13510,5070,8590,1350,7130,42950,3785,4200,NA,5323,1685,6630,6240,23350,7590,2775,10000,4395,11750,NA,3515,13800,4507,NA,32500,6550,NA,2325,1535,3935,7800,4170,14250,6400,7400,3535,6630,3425,1375,5786,10650,5100,241,5670,3500,1115,1160,7630,21300,NA,10600,2375,6360,1574,2830,47600,11000,2720,3080,20800,3780,3640,5660,NA,2000,2670,11200,NA,4850,2915,3045,9291,11600,1370,8680,7720,7193,6960,3930,3805,8810,5000,7910,10350,1930,18250,2645,6220,2815,1975,3585,15500,4365,16850,27550,4160,12550,10056,4500,NA,3044,89900,2210,1289,7730,6000,6952,8590,2790,23450,4135,4645,5440,NA,8810,13100,14900,3830,3310,7160,19950,NA,5900,16200,11400,8253,2040,20400,2360,3260,4280,14100,12650,5040,4070,9310,6120,2805,3050,7620,6340,2420,2690,27150,2505,8660,6450,2640,NA,3425,1800,5890,3065,2770,134000,2780,3245,205000,9285,1495,10650,2915,4620,NA,4035,20400,6523,3905,4335,1800,13350,1325,8320,2630,1400,2220,24200,2900,3670,12950,3270,9490,6650,3685,8210,10300,2440,23100,3000,3415,9600,NA,4590,NA,2880,5350,1730,5957,66600,1845,8230,4120,55100,12250,3165,3700,11000,12750,13650,9409,10200,1991,18150,6320,9456,6640,767,7640,11200,9490,1940,25600,NA,3520,7500,NA,4361,9600,4465,1250,1020,2610,14200,3390,4470,10450,1775,1860,24850,3050,13150,3645,1670,2430,1850,4046,2630,11266,23800,2813,2300,35747,15450,9290,6070,38600,14150,13000,1160,3875,11700,9460,6120,NA,8850,8860,531,3720,16900,12400,NA,5140,1420,NA,2500,5880,4185,6270,4395,54500,3665,NA,NA,5900,8900,7557,4325,2540,1390,2495,2700,2450,2415,1845,2002,4520,6530,8250,1730,1630,4290,6160,5150,NA,3855,14350,7890,9690,13000,2048,NA,7280,3770,2250,7900,2790,6550,3200,3890,4080,3430,9120,5600,7590,15150,11400,2460,3775,9130,3170,3302,15400,2245,NA,6230,2030,3380,6550,2940,10200,1900,24600,7820,5560,3360,4100,5610,1608,3195,10850,2715,5120,2255,6186,10350,2004,6960,6850,3358,1265,6010,6560,NA,2355,4615,11200,3935,6950,10600,3327,5500,5830,4095,139000,2225,252,8600,NA,1640,NA,2410,1480,6020,13400,3010,5720,2000,2073,6188,3995,22150,7940,990,4600,4345,77900,5940,2060,12850,5050,4350,15400,9480,6400,3950,1600,3140,4046,2080,11008,9080,NA,3850,4810,NA,2200,276,1475,2245,3800,1790,4080,NA,8520,8310,5260,8500,39077,3190,4600,18950,5480,8830,8400,4220,3486,1510,4000,5130,6700,4050,3042,888,3650,2065,2300,2745,3565,2100,4115,4900,3000,2010,NA,5950,1845,NA,78700,2830,1530,21300,11638,6530,2925,1850,2800,14100,1785,13500,10700,NA,10750,11950,3380,5280,10050,1465,7800,14900,3590,2744,11650,1370,3217,966,2860,5020,5290,2005,3333,6690,2875,638,3214,3185,901,6270,1865,15300,1475,7550,2780,4800,5200,4785,1120,5000,4365,5680,3720,2655,NA,8310,7690,7310,16250,14800,1747,2522,2720,2600,3333,6340,4945,3770,5480,5920,1952,4070,5460,14383,2230,4155,6180,NA,1625,3265,1140,11000,2085,2365,3695,912,6530,5592,8500,17000,5200,NA,7550,2312,1215,2210,5747,902,19446,2305,5600,2240,3156,5400,2130,2215,1615,1530,9850,2310,7630,5177,5760,8000,6900,4730,4000,3870,7630,15400,8018,8800,823,5400,2580,NA,NA,4815,2635,NA,2410,3430,7963,5830,8150,3205,6300,6660,5220,3180,6720,885,2765,NA,6280,2005,2905,64200,14850,10100,5243,NA,3740,1985,678,2135,2470,2255,551,1395,3610,NA,5590,6930,2460,3742,7835,3060,4405,NA,4010,3660,NA,NA,5160,2290,3060,3275,2410,4655,1056,6170,8340,2270,1893,3720,20000,1685,4385,2780,3330,12600,1385,1730,5120,11000,4040,6190,3285,5970,1520,11500,4490,NA,3675,3700,4970,3030,4970,10450,7500,3235,6680,2231,11800,4875,1055,1635,2115,1320,NA,22350,9190,4365,2147,3545,1175,4765,978,4434,1700,5280,1230,3165,898,7070,5850,NA,4640,NA,4200,3275,7220,2220,7150,3337,1335,2920,1805,2119,NA,4285,835,2290,2565,2825,NA,7220,3745,NA,5106,8990,2675,6559,6680,6250,6390,10000,6350,21650,NA,3990,4909,4541,3930,11058,5140,1220,1635,3725,4105,543,9470,3120,8100,1959,745,2930,3835,3095,2090,6210,1346,4315,2610,3980,3275,NA,2230,2090,3170,4590,4795,1985,1858,10450,2580,2116,24200,2910,1425,3140,5900,3067,2490,1265,4015,1395,NA,7260,7940,4755,6420,3500,852,3420,4800,1580,NA,7740,11300,10988,4495,3650,5450,3275,826,791,2020,4880,NA,20700,NA,1550,7470,4760,6610,6890,952,4200,1045,2505,NA,8680,2300,5050,4771,3940,1820,4245,6970,4715,1035,13150,4880,NA,3195,3425,6170,1930,3545,6400,15000,1740,5168,4600,5190,6843,7920,2475,10300,4640,12160,12078,3900,1720,994,2375,1470,1485,4395,33700,15450,1437,3240,6800,NA,6180,2170,10600,1810,2335,2600,2885,4559,1966,6750,4600,2300,8120,39700,3160,7770,3915,5110,526,5890,4885,5260,4760,10450,8310,3460,6200,17250,10450,2822,3250,5800,677,4010,3960,5320,939,4565,843,1915,2310,8250,2158,2155,3411,5970,2230,32250,6270,11900,4915,4310,498,105218,6160,7350,1590,2035,6290,3385,3475,822,1470,3400,16350,2500,1690,3215,2863,820,2555,25450,19050,23400,2000,12750,3125,12050,5270,3020,6730,5690,1380,14750,3510,1090,1980,12262,2675,596,89200,4625,4015,NA,823,2340,3730,2710,3550,2895,4425,2015,4685,3770,23600,1680,2400,2320,3110,3795,3905,3575,22396,6540,3350,1295,NA,4695,2930,6290,3800,8900,680,4210,2279,2680,5810,2890,2557,1535,3218,913,746,22000,3100,3280,1100,3645,2650,4625,63997,10600,6500,2690,8920,6170,2830,13200,7200,4870,7870 +"2018-05-28",52300,94500,429000,136193,352000,254304,138500,209000,130500,1328000,231500,227500,354000,55100,46350,108000,352500,35000,32300,221000,298000,99100,76100,106000,95500,92842,329500,130000,203500,257000,43600,151500,426500,108500,115500,380000,NA,27250,12500,10550,86200,27000,16250,126708,22000,138500,9810,403500,132500,38550,59000,343000,139900,79100,22400,7430,98100,40450,91700,124500,471676,261500,157000,59300,223980,37600,67200,46100,144500,17050,27350,180000,37000,34600,221000,7720,46650,439000,18450,59300,216500,89700,43500,60300,232400,32950,26900,4215,147574,26450,20500,95600,5150,69532,12757,35050,51600,20150,106000,39100,9870,779000,35000,24150,107500,NA,324000,26050,169500,6960,19950,31700,58500,112500,34300,470500,112000,315621,70000,43050,36750,163500,81963,690204,13950,19500,129500,66600,205021,227000,88982,29350,46373,36200,110300,5010,26780,80700,41000,96000,61200,67000,55800,31150,NA,188200,31450,32250,5760,90100,143000,6600,NA,204500,36400,21397,15200,6040,73500,77900,15600,27550,18250,44650,854000,13200,16750,76800,99037,46800,21415,24100,6120,12450,5070,17085,24500,51100,8460,107000,10500,66300,37450,182500,64100,20850,12000,58100,88500,160871,15600,1258000,NA,15350,10050,80500,NA,44300,30850,NA,19300,63400,11300,2235,173900,87045,66800,234000,161500,15800,28350,1e+05,26050,18415,NA,85100,34500,23050,322000,NA,31250,5000,1e+05,159500,19400,8600,8090,98273,34200,50300,9330,7140,41050,19650,NA,1325,5680,15050,24900,44500,24700,40650,29250,26750,255500,13520,88500,NA,49100,38050,11833,38789,NA,58900,19450,73100,35350,11900,20250,37950,8480,114500,33500,38300,5300,10300,32600,34500,46250,10050,51000,NA,32400,9050,30211,69500,62000,66900,54700,98500,112000,29000,13900,39100,33150,21100,5111,7440,3025,15950,1965,12450,2925,25200,7290,4680,58500,50100,72360,37100,78600,27400,50500,NA,5940,14398,84400,31300,35560,69000,NA,11100,9900,47000,39600,22200,30220,1490,56300,18110,33650,8350,11950,40200,51766,63500,34500,48700,18750,NA,8055,14100,85900,22650,3539,17800,5840,NA,118500,10700,39500,39650,27150,77034,5350,28100,18050,17869,42500,10850,13600,NA,50200,850,26200,8424,88321,73400,NA,35150,7660,66081,61800,20374,12050,86000,28750,38020,1945,31750,NA,17300,49200,16500,NA,20000,3142,12800,3090,24450,24100,90300,28700,36050,4455,24900,16450,26150,NA,49500,737000,13250,11950,NA,19000,7764,NA,48250,NA,335000,53000,5851,4605,9380,NA,13893,30850,13500,24892,8660,102500,23175,29300,56900,45200,6350,6220,5920,4510,55000,6870,114500,16700,48050,78400,4600,NA,17350,164500,14500,24250,8230,8100,18700,56100,17350,89500,2275,42213,2425,4750,32200,7930,21310,21235,57185,34871,5060,119500,5960,15700,17950,NA,17750,2475,19650,4905,10950,10250,NA,8700,NA,10050,19061,15500,32650,3555,17500,NA,4135,44150,33236,10700,25600,8560,19200,673000,NA,34050,39600,60500,9140,12550,2865,10750,9560,17050,16550,10950,18550,1134,33850,10500,54000,37150,33950,4657,15800,71900,16071,NA,7170,37550,47900,33900,13200,10150,14300,4660,139000,8370,31900,3600,21350,NA,26000,2525,22850,NA,13700,39600,25700,34800,10400,NA,14000,4500,56000,19150,38700,NA,70800,240000,17100,16500,29850,35000,46900,9120,NA,13400,11700,17000,23000,9990,13950,21000,5220,NA,63800,47750,NA,1595,NA,194500,208000,8200,4140,10165,13600,104000,12950,11250,6560,8360,4935,31900,13300,13200,2060,23800,15950,NA,15200,13300,18500,23350,15750,7108,8810,16950,3680,7690,10454,4197,4810,2560,2715,7450,18100,6940,126517,29000,29600,5770,NA,7960,2565,2095,14850,3820,2700,13250,87200,158500,4100,7080,1300,NA,70500,168000,17450,31208,16050,1140,42200,9720,25050,9540,67800,NA,3245,NA,12100,21492,5190,7150,10350,12955,NA,14150,22500,131942,2385,NA,11350,13950,5640,28850,18100,24800,37200,11550,2280,3630,9130,15700,10100,6587,24500,7080,12700,9640,NA,7604,13350,2525,9140,13900,6530,18350,18950,6220,2320,21250,2513,22150,6641,5070,6190,6200,1074,NA,31547,36150,6950,NA,NA,3810,5100,24250,NA,6620,8780,7940,20800,45000,16250,13100,NA,14850,3775,25400,10000,NA,44600,16100,6470,1150,16200,3575,13600,15948,14800,7170,165000,NA,5554,5210,7830,60290,NA,2239,10750,2800,5290,44400,16051,12209,20689,28600,30450,41300,47950,673,8390,4340,19923,4690,6840,4800,592,NA,NA,1675,16700,NA,13250,8620,31200,10650,7950,28300,15950,NA,16900,3625,18130,9850,26000,12950,9840,2515,10635,6940,NA,13900,12750,5800,9200,16900,15100,12700,6780,24050,4891,18000,11050,41000,12700,12850,18400,3295,5150,9100,6200,15350,13000,16950,2595,1825,22800,16850,14587,12400,NA,5690,11800,6160,4610,1025,4735,24749,5830,13844,17150,7150,NA,36950,41150,138900,5000,6220,13350,2600,5510,2380,14750,1420,50800,5270,7130,107000,16000,30700,4110,10200,8690,43100,1615,17000,66100,NA,4545,8010,2565,875,7740,6230,10300,46750,67700,4420,NA,9461,10050,3140,5570,1140,5350,3900,18050,9190,7800,NA,14600,6220,7300,10400,8800,486,9840,2795,19150,76133,22350,12600,NA,27771,5950,4015,3060,43200,2512,15000,17400,NA,7770,3155,2440,5900,11200,33300,15050,11800,15400,NA,4200,NA,16200,4835,20700,2995,NA,1565,3420,14850,73000,29000,1465,7310,13250,15000,7810,4185,1645,18900,8990,1105,5460,271000,NA,11250,5780,9020,12500,NA,1422,5230,6770,37350,NA,10900,9504,2000,NA,12100,3125,12800,11600,2385,7070,9682,843,81400,27400,2205,15000,14850,12850,154500,3785,5840,4730,2440,11150,15550,4625,5225,2460,16208,13700,9600,14500,6700,12400,7020,2170,3500,NA,2754,3255,2800,16250,15476,1350,3795,1010,NA,24200,27850,4210,2345,8460,29900,3095,NA,13094,328,12550,32150,4250,13200,NA,34750,8350,17350,17500,7275,14000,7480,1745,4933,38700,2584,7380,8210,6992,16300,21328,4957,3370,43200,959,3280,139500,682,9875,6500,10850,9640,17200,5020,1315,NA,7480,17350,2990,5130,7280,15950,12550,38350,7950,10200,1010,6760,1465,5911,2870,1510,14400,14550,3130,15850,13900,3075,3495,5819,17700,3855,3355,2520,8740,18650,8210,15700,2550,17650,4215,6330,13200,3910,12850,41900,17850,5190,14700,NA,19200,1480,8630,22505,13800,8100,2740,2930,15500,5000,2130,3535,21100,7932,4250,8020,36200,6170,12187,5470,4230,1750,3935,6680,13850,4300,2730,121500,NA,11600,37956,2650,9620,3155,NA,2095,23150,18300,6310,NA,2152,728,4345,53400,2050,16264,14000,7750,8470,1085,3445,10050,1285,5930,9450,31700,3220,8690,13556,5130,8590,1410,6970,43100,3815,4213,NA,5254,2010,6660,6100,22650,7330,3010,9820,4430,11500,NA,3615,14150,4533,NA,33600,6560,NA,2515,1660,4000,8050,4175,14650,6310,8150,3640,6640,3425,1375,5586,11050,6080,236,5580,3470,1160,1170,8190,23800,NA,10500,2375,6290,1824,2900,47400,11600,2750,3475,21150,3825,3815,5770,NA,2015,2660,12350,NA,5500,3140,3200,9208,11850,1465,8890,7790,7624,6790,3915,4165,8820,5010,7960,11000,1982,17850,2790,6530,2855,1960,3620,20150,5120,21000,28000,4265,12250,10203,4925,NA,3059,90000,2205,1406,7880,5730,9020,8460,2740,24900,4350,4720,5510,NA,8570,13600,14850,3595,3600,7760,25900,NA,6140,16000,13950,8158,2650,23500,2490,3765,4430,14000,12800,5210,5030,11450,6180,2920,3075,7400,6590,2480,2905,25800,2650,11250,6310,2645,NA,3435,2180,5920,3200,2770,138500,3355,3245,206000,9249,1800,13800,3785,4935,NA,4125,20200,6562,3880,4350,1795,17350,1350,8470,2650,1400,2235,24950,3105,4770,12750,3215,10150,6610,3670,8300,10300,2335,24150,2985,3460,10850,NA,4600,NA,3080,5450,1785,6086,66800,1915,9150,4160,70300,11700,3410,3650,11400,12600,13550,8684,10150,2051,18300,6500,9256,6630,779,7810,13350,9490,2055,29550,NA,3445,7350,NA,4294,9540,4415,1265,1065,2615,13650,3835,4470,10800,1805,2255,25800,3085,13150,3340,1610,2215,2125,4142,2635,11533,24400,2398,2165,37008,18300,9280,6030,38300,13650,12800,1160,5030,11650,9320,6240,NA,8990,9160,527,3780,16250,12150,NA,5260,1495,NA,2480,5760,5210,6120,4425,56600,3785,NA,NA,6380,9820,7680,4450,2395,1420,2510,2695,2475,2480,1745,2602,4580,6860,8880,1795,1705,4290,6770,5670,NA,3810,14450,7960,9930,13000,2108,NA,7270,3785,2290,7490,3130,7650,3200,3895,4165,4010,9320,5350,7530,19650,11450,2995,3750,11300,3130,3312,15950,2290,NA,6300,2105,3340,8240,2980,10250,1910,24600,8700,5570,3370,4390,5700,1640,3010,11000,2990,5093,2930,6212,10100,2517,6960,7180,3354,1240,5900,7230,NA,2300,4750,10750,3995,6990,10600,3366,6150,5700,4055,169500,2225,260,8800,NA,1750,NA,2410,1520,6070,14000,3620,6720,2085,2244,6148,4475,22050,7790,1060,4600,4445,85200,6390,2380,12800,5390,4415,16150,9900,6430,4057,1650,3640,4208,2080,11475,9130,NA,3625,4835,NA,2295,289,1695,2150,3630,1690,4050,NA,8540,8730,5130,8425,38999,3520,4535,24600,5900,9270,8110,4340,3543,1570,4000,5130,6520,4085,3950,909,3555,2420,2320,2605,3610,2060,4410,4895,3275,2040,NA,6350,1930,NA,78700,2855,1595,23700,11505,6640,3080,1985,2800,17500,1890,13000,13900,NA,10450,12700,3440,6210,10700,1505,7740,14500,3590,2740,11800,1490,3208,945,2800,5060,5150,2035,4323,7010,2920,741,3357,3235,901,6260,2415,16750,1510,7230,2810,4930,6440,5380,1115,6180,4385,6190,4235,2875,NA,8260,7850,7070,16300,14900,1743,3078,2665,2785,3318,6780,4920,3520,5510,5850,2030,4020,6060,13910,2240,4230,6205,NA,1630,3485,1175,10800,2280,2340,3765,920,6530,6868,8550,17100,5200,NA,7550,2312,1315,2275,5703,900,17756,2445,5590,2410,3159,7020,2295,2310,1645,1560,12000,2310,7800,5185,5760,8200,6820,5030,4485,3820,7630,15250,9437,11400,820,5360,2710,NA,NA,4645,2915,NA,2450,3510,7744,5640,7980,3495,7600,8650,5230,4130,7000,919,2815,NA,6220,2045,2940,61800,14750,10200,5425,NA,3620,1940,711,2165,2595,2230,549,1500,3690,NA,5500,6860,2420,3723,7802,3022,4450,NA,4035,3845,NA,NA,5000,2435,3125,3540,2410,5790,1103,7180,8330,2290,1888,3865,19300,1755,4400,2915,3340,13100,1385,1750,6650,12100,4115,6220,3455,5860,1558,14950,4430,NA,3785,3700,5600,3260,6460,10650,7350,3195,7720,2266,15250,4965,1080,1590,2319,1370,NA,27750,9710,4445,2173,3435,1185,4755,1120,5452,1725,6400,1315,3725,999,7310,5850,NA,4530,NA,4185,3345,8400,2220,7120,3343,1355,2925,1930,2124,NA,4280,818,2610,2595,2840,NA,7610,3785,NA,5064,8930,3000,6533,6790,6330,6590,9500,7900,22000,NA,3780,4825,4347,3940,11008,5350,1280,1710,3715,4005,529,9840,3195,7900,2035,775,2930,3855,3095,2085,6410,1332,4955,2590,3955,3315,NA,2510,2180,3630,4670,5830,2185,1919,10400,2600,2294,25600,2920,1445,3300,6040,3067,2710,1220,4040,1400,NA,7250,7860,4850,6250,3820,850,3500,4825,2045,NA,8610,12000,11004,4778,3625,5480,3364,834,777,2035,6340,NA,21350,NA,1560,7480,4775,6610,7220,959,4240,1110,2499,NA,8540,2300,5510,4679,3915,1820,4420,6980,4600,1035,13650,4870,NA,3140,3375,6140,2090,3875,6780,14700,1805,5284,5470,5250,7537,9800,2725,10350,5090,12065,11773,4655,2200,1010,2500,1540,1485,5375,43800,15450,1564,3385,7150,NA,6900,2230,12750,1915,2310,2620,3280,4896,1997,7550,4700,2350,8160,38650,3225,7980,3920,5500,536,5950,5040,5270,4955,13550,8860,3395,6420,17000,9510,2850,3230,5760,670,4320,4140,5470,947,4600,905,1910,2360,8560,2144,2210,3345,6000,2170,33500,7420,11500,5010,4240,495,95758,6160,7550,1640,1975,6210,3435,3560,820,1428,3630,16400,2580,1678,3215,2921,851,2475,24950,18400,24800,2485,13575,3170,12150,5180,3150,7110,5760,1460,14800,3775,1165,1990,15152,2890,589,89000,4565,4116,NA,856,2280,3720,2771,3550,3280,4455,2325,4650,3860,25600,1705,2403,2323,3080,3705,4065,3850,20792,6770,3400,1355,NA,5410,3025,6900,3800,9000,708,4425,2253,2750,5850,2760,2534,1640,3104,950,817,21750,2985,3295,1130,3655,2960,4620,62800,10600,6670,2735,8740,6170,2790,12679,7370,4980,7870 +"2018-05-29",51300,94800,433000,133790,343500,253834,140000,211500,128500,1337000,225500,227500,349000,54600,46250,108000,352000,34450,31650,220500,288000,98400,76100,106500,96100,91346,331500,129000,204500,255000,43250,158000,418000,108500,115500,373000,NA,27200,12300,10350,86800,26900,16150,125211,23150,136500,9820,397000,132500,37550,59200,346500,118400,74800,22350,7400,98100,43050,91200,126500,478903,267000,151000,59100,222606,37550,63100,45300,144000,16900,27050,183500,38200,34200,220000,7080,44950,459500,18550,59000,218800,85800,45450,60700,228500,32750,26700,4180,145217,26700,20300,102700,5030,69628,12467,34900,47950,20350,104500,39750,9770,782000,35000,23350,108500,NA,326500,26200,167000,6580,20000,31350,59200,114500,34000,470000,111500,308597,68600,41000,36850,166500,79300,700900,13850,19850,127000,66500,195594,224500,87172,32900,46825,36050,106500,4940,25649,76300,40950,95700,60000,66000,56300,31300,NA,184000,31600,31400,5860,86300,140000,6140,NA,203500,38750,20992,14500,6020,74000,76900,15900,27500,18150,46000,848000,13200,16000,76000,99037,45500,18862,24150,6090,12350,4990,16136,24000,51000,8350,106500,10750,65000,37900,183000,65600,20500,12350,57100,87000,160370,17250,1250000,NA,15050,9940,78000,NA,45000,29550,NA,19550,62900,10700,2215,172400,85075,66300,229500,163500,15550,27000,99500,25600,17827,NA,88600,33167,24500,331000,NA,30400,4995,99300,160500,19550,8500,8130,97290,31200,50100,9280,7090,38600,19200,NA,1250,5700,14800,23800,45350,24200,42000,27350,27200,252500,13472,87500,NA,47650,37950,11800,38884,NA,59000,19200,72000,34150,11350,20350,37500,8280,113500,34100,38850,5330,9780,29750,34500,50600,10150,50000,NA,32150,9110,29890,69800,61400,66700,54300,99000,112500,27900,13850,38200,33150,21050,5026,7440,3035,15700,1820,12050,2890,24850,7270,4660,58600,49650,72170,36950,78200,28550,48600,NA,5770,14260,81500,30500,35920,68300,NA,11100,9500,47000,40050,22950,28931,1400,53900,17570,33400,8570,11700,41300,50456,78300,34050,48100,18300,NA,7938,13250,84000,23650,3365,18050,5700,NA,113500,10700,39550,39000,27000,78192,5290,27200,23450,18077,42200,10600,13500,NA,49750,811,25750,8576,85059,72500,NA,34500,7520,69485,61900,19572,11750,85600,27550,38132,1870,31650,NA,17350,48900,16050,NA,20100,3155,12500,3080,24300,23800,90300,28750,35800,4440,24200,16900,26100,NA,49350,710000,13300,11750,NA,18300,7744,NA,47200,NA,335000,54600,5730,4580,9960,NA,13893,30900,13550,24217,8200,104500,23125,28550,56700,46200,6270,6100,7690,4535,54500,6670,114000,17100,47000,78000,4470,NA,16900,165000,14450,24050,8130,8110,18350,55900,16900,88300,2175,39313,2390,4610,33350,9800,21492,20318,57185,35165,4935,123300,6090,15050,18050,NA,17300,2310,20200,4860,10000,10700,NA,8340,NA,10250,18825,15300,32050,3485,17150,NA,4085,44100,32384,10250,25450,9610,18900,664000,NA,32850,38700,57300,8980,12400,2900,10550,9580,16850,16100,10900,18233,1120,34800,10350,53900,37150,32500,4582,15850,71700,16160,NA,7150,36800,47800,33800,13200,9850,13350,4610,140000,8170,31200,3505,21900,NA,26700,2505,23600,NA,13300,39450,26700,33800,9730,NA,13500,4465,55300,18400,38550,NA,71400,231500,17600,15500,29200,34550,46700,9690,NA,12900,11500,17300,22450,9790,13950,21200,4980,NA,63300,47700,NA,1520,NA,194500,192000,8300,4130,10250,13300,103500,13050,10650,6380,8300,4745,31900,12700,12800,2150,23600,15750,NA,15250,13250,18350,22750,15350,7024,8390,16600,3585,7290,10638,4247,4735,2740,3120,7750,18800,7010,109878,29000,28750,5610,NA,7930,2515,2145,14550,3700,2600,12650,84600,159500,4135,6990,1230,NA,69800,164500,18450,31007,16150,1115,41800,9820,25050,9000,67900,NA,3195,NA,12100,21258,4850,6850,10150,12227,NA,14100,23800,128550,2360,NA,11100,14000,5690,28200,18100,24550,37000,11450,2310,3590,9290,15650,9750,6617,24350,6890,12100,10150,NA,7807,13350,2520,9060,13550,6510,18150,19300,6380,2320,21700,2517,22400,6560,5070,6240,6700,1047,NA,32344,34900,6850,NA,NA,3660,5000,24100,NA,6470,8670,7960,21250,45000,16150,12450,NA,14900,3615,24900,10100,NA,41900,16100,6480,1100,15000,3570,13150,16144,14400,7170,161500,NA,5554,5070,7810,59807,NA,2250,10650,2730,5380,44750,15914,12033,20641,26800,29200,40700,47700,657,8370,4340,19032,4685,6850,4920,595,NA,NA,1785,16100,NA,13000,8630,30600,10450,7990,27350,14900,NA,16850,3625,18318,9050,25000,13800,9770,2740,10966,6680,NA,13450,13200,5790,8940,16850,16050,12350,6830,23200,4793,17400,10550,40750,12500,12700,17350,3290,4795,8850,5970,15100,12700,16700,2660,1760,23300,16200,14386,13250,NA,5680,11400,5920,4600,987,4650,23986,5800,14040,17050,7340,NA,36800,41700,136100,4960,6220,13450,2565,5500,2390,14550,1400,50600,5270,6970,108000,15800,29450,3900,9770,8690,41900,1570,16700,63000,NA,4740,8020,2530,861,7740,6280,11100,47350,67800,4450,NA,9502,9960,3260,5550,1110,5310,3900,17850,9140,7720,NA,17200,6090,7160,9910,8510,443,9380,2780,18400,75025,22500,12550,NA,28915,5960,4010,2940,43600,2383,14000,16600,NA,7680,3175,2450,5890,11300,36250,15050,11800,15500,NA,4200,NA,15650,4865,21000,2930,NA,1515,3420,15000,71800,29000,1380,7170,12800,14500,7780,4035,1670,18100,8900,1130,5210,270500,NA,11750,5690,8700,12250,NA,1465,5050,6450,36150,NA,10950,9322,1915,NA,11550,3035,12750,12200,2405,6740,9653,820,81600,27000,2050,15000,14950,12450,200500,3695,5890,4505,2470,11150,15550,4440,4928,2445,16764,13200,9480,14350,6550,12350,7290,2150,3510,NA,2744,3290,2945,16300,15671,1295,3725,1000,NA,23400,27850,4060,2355,8360,29950,3180,NA,13364,324,12500,31950,4170,13575,NA,35250,8380,17300,17250,7175,13200,7450,1850,5577,37950,2807,7370,8180,7088,17200,21233,4860,3255,43200,958,3255,140500,686,9875,6190,10850,9030,16850,4945,1315,NA,7520,17050,2990,5380,7280,15900,12050,37550,7880,10000,1000,6580,1415,5723,2825,1405,14000,15150,3045,15450,14450,2995,3510,5499,17600,3720,3300,2440,8550,18650,10650,16100,2465,17700,4080,6330,12800,3790,13300,38500,17550,5180,14800,NA,17250,1445,8590,22468,13650,7840,2705,2845,15400,4845,2020,3400,21100,8077,4255,7920,35350,6150,12187,5370,4175,1680,3930,6390,13600,4250,2620,112500,NA,11600,38556,2790,9060,3110,NA,2115,23600,17600,6310,NA,2157,734,4125,53000,2050,15355,13350,7800,8630,1055,3530,9850,1245,5880,9330,31950,3110,8810,13556,5000,9000,1380,6990,43000,3915,4164,NA,5284,1860,6800,6010,24050,7240,2920,9650,4420,11350,NA,3550,13900,4300,NA,33400,6550,NA,2450,1575,4060,8060,4250,14250,6340,7760,3865,6640,3455,1375,5486,10650,5730,230,5450,3475,1145,1180,7940,21850,NA,11000,2375,6340,1606,2800,47250,11400,2755,3350,21400,3950,3700,5700,NA,2000,2530,12800,NA,5210,3060,3030,9085,11350,1430,8800,7580,7438,6900,4115,3975,8910,5020,7800,10450,1967,17850,2790,6460,2840,1910,3560,15300,4850,19350,27750,4170,12150,9958,4805,NA,3059,90400,2226,1352,7900,5950,9680,8480,2685,23100,4165,4640,6000,NA,8700,14750,14850,3905,3445,7640,26300,NA,6000,15900,15700,8446,2600,22900,2440,3545,4320,14250,13050,5190,4600,10700,6170,3030,3075,7450,6550,2400,2800,24950,2610,11300,6200,2560,NA,3420,2080,5790,3155,2770,135500,3140,3190,205500,9321,1670,14050,3855,4800,NA,4070,19950,6531,3885,4400,1800,20000,1335,8400,2620,1405,2245,25300,3010,4625,13350,3105,11050,6670,3500,8030,10300,2350,23550,2930,4020,10450,NA,4600,NA,3000,5570,1780,6076,62900,1905,9330,4210,71400,11450,3335,3575,11000,12200,13750,8849,10650,2089,18350,6450,9265,6670,792,8190,13700,9350,2050,27800,NA,3415,7300,NA,4462,9420,4410,1220,1030,2710,14600,3615,4415,10700,1790,2635,25550,3055,13000,3445,1635,2220,2010,4150,2540,11621,22350,2097,2075,35957,16950,9290,6200,38100,13750,12700,1160,4971,11550,9400,6070,NA,8990,8860,521,3705,16350,12350,NA,5260,1440,NA,2450,5760,5080,6140,4400,57100,3865,NA,NA,6180,8290,7576,4600,2395,1395,2400,2700,2420,2480,1700,2651,4550,6720,9110,1760,1680,4290,6580,5550,NA,3800,14600,7920,9990,13200,2120,NA,6850,3795,2265,7230,3000,7530,3230,3945,4385,3850,9600,5250,7530,18500,11300,2845,3800,10900,3155,3322,15800,2400,NA,6250,2040,3325,7520,3265,10100,1885,24650,8070,5510,3340,3740,5600,1630,3135,10650,2865,5053,3020,6177,10150,2309,6930,6980,3759,1250,5850,7130,NA,2225,4685,10650,3950,7090,10900,3392,6220,5700,4065,158500,2325,253,8600,NA,2275,NA,2398,1500,6160,13900,3435,6520,2220,2158,6022,4355,22200,8490,903,4600,4430,81000,6000,2240,12850,5030,4345,15750,9770,6580,4158,1650,3500,4107,2060,11175,9130,NA,3635,4835,NA,2275,283,1590,2110,3600,1605,4020,NA,9100,8510,5240,8100,38301,3305,4430,23650,5700,9040,8380,4250,3460,1545,4025,5140,6700,4205,4352,909,3590,2255,2300,2525,3575,2050,4240,4995,3080,2005,NA,6100,1860,NA,80200,2780,1585,22750,11839,6650,3020,1810,2800,20600,1845,13100,15350,NA,10200,12250,3440,6000,10500,1465,7630,14350,3590,2676,11650,1395,3170,940,2720,5060,5190,2005,4219,6740,2895,706,3271,3325,896,6120,2245,17250,1590,7350,3000,4945,6080,5120,1065,5710,4440,5970,4035,2875,NA,8290,7800,7030,16050,15600,1767,2901,2710,2695,3273,6500,4760,4000,5540,5750,1991,3995,5550,13295,2240,4140,6155,NA,1625,3375,1110,10900,2340,2340,3735,900,6490,6643,8400,16500,5260,NA,7540,2312,1265,2215,5614,990,17964,2325,5710,2280,3167,7180,2130,2270,1585,1560,11000,2310,7680,5169,5690,8090,6770,4845,4315,3820,7670,14450,9366,11200,800,5200,2685,NA,NA,4635,2820,NA,2435,3530,7480,6820,7930,3385,8050,8670,5000,3840,7050,921,2760,NA,6210,2050,3080,59700,14700,10150,5301,11330,3600,1932,700,2150,2565,2260,531,1445,3680,NA,5510,6750,2350,3658,7810,3027,4810,NA,3885,3820,NA,NA,4825,2365,3040,3440,2410,5470,1071,6480,8190,2195,1888,3740,19400,1700,4425,3100,3285,13450,1385,1740,6920,11700,4005,6010,3430,5840,1539,14350,4485,NA,3690,3670,5230,3160,6480,12000,7360,3195,7250,2257,13900,4970,1065,1635,2332,1335,NA,26100,9610,4425,2127,3490,1180,4770,1020,4652,1650,5800,1270,3470,950,7050,5710,NA,4540,NA,4085,3310,8600,2165,7180,3409,1345,2840,1855,2124,NA,4300,806,2510,2690,2805,NA,7430,3710,NA,5078,8770,2775,6481,6750,6550,6550,9210,7440,22650,NA,3710,4855,4318,4030,11708,5240,1240,1635,3760,3970,513,9780,3160,8000,1932,755,2800,3905,3095,2085,6410,1323,4710,2670,3855,3265,NA,2420,2140,3330,4740,5580,2135,1910,10350,2615,2214,25000,3225,1410,3205,6040,3140,2620,1190,4000,1390,NA,7120,8030,4870,6150,3610,828,3560,4665,2100,NA,8310,11450,10538,4667,3665,5430,3408,834,758,2020,6200,NA,21400,NA,1520,7720,4785,6630,7200,971,4200,1085,2482,NA,8700,2300,5380,4587,3910,1850,4410,6990,4740,876,13600,4750,NA,3160,3330,6210,2055,3750,6560,14500,1780,5245,5230,5370,7010,9400,2630,10750,4990,12302,11275,4435,2090,995,2490,1490,1470,5100,44000,15300,1513,3280,6730,NA,6660,2165,12600,2035,2315,2600,2975,4732,1997,7220,4615,2300,8150,39100,3230,8930,4060,5360,525,5830,4900,5200,4810,14400,8600,3235,6220,16350,9870,2858,3300,5630,669,4150,4110,5340,934,4545,1175,1895,2320,8530,2117,2110,3396,6030,2280,32350,6790,11500,5010,4455,490,96337,6330,7500,1620,1970,6430,3455,3500,812,1381,3460,16100,2425,1660,3215,2813,833,2525,25750,17200,23850,2360,13325,3850,11550,5400,3070,6890,5760,1400,14400,3720,1165,1940,14028,2780,583,89600,4520,4055,NA,840,2285,3625,2838,3550,2970,4440,2230,4550,3840,25400,1650,2350,2350,3040,3700,3960,3680,20817,6950,3335,1320,NA,5230,3040,6640,3800,8920,690,4370,2134,2890,5810,2600,2628,1590,3104,925,780,21750,2985,3220,1090,3490,2740,4465,60866,10600,6520,2660,8720,6170,2740,12049,7240,4631,7870 +"2018-05-30",49500,95000,425500,130585,330500,252896,137500,206000,125000,1338000,220500,223000,342000,52400,44750,104000,351000,33750,31700,214000,279000,96700,73900,107500,96100,93963,330000,127500,199000,251500,41850,157500,405500,106000,113000,363000,NA,27050,12050,10100,85000,26800,15500,123715,22450,131000,9340,380000,129000,37000,57600,340500,135500,74600,21700,7300,94300,45300,89700,124000,464449,260000,148000,58000,218025,36700,63300,42750,144500,15900,26200,177500,37550,32950,216000,6950,45000,451500,18250,57200,225000,84200,44300,60200,228500,32000,26250,4070,137673,27900,20300,107800,5070,68761,12515,34800,48100,20100,101000,38600,9430,784000,33550,22900,106500,NA,327000,25500,167000,6490,19750,31800,60300,129000,34000,475700,113000,301135,69800,41200,35800,169000,79300,719357,14150,19250,122500,66700,205335,219500,89459,31900,45471,36200,112800,4855,24867,75900,39750,96900,61700,66400,56400,31300,NA,189000,31650,30750,5720,88300,131000,6070,NA,206000,40100,21471,14150,6090,74500,74600,16700,27500,18250,46200,828000,12400,17050,75100,94040,45550,20327,24000,6000,12200,4965,16092,24200,49400,8170,105500,10400,64800,38200,184500,66300,20600,12100,57300,84300,159568,16900,1211000,NA,14850,10350,81400,NA,46800,29350,NA,19600,62700,10500,2155,170900,83106,66900,230500,165000,15200,26300,96600,25550,17872,NA,87300,33300,24450,333000,NA,30100,4800,100500,167000,19250,8490,8000,95226,30800,50700,9200,6970,39350,18750,NA,1245,5810,14700,23200,44600,24250,41550,28200,27400,247000,13615,87200,NA,48400,37500,11633,38169,NA,58600,19800,72700,32650,11650,20550,36400,8420,109500,38900,39450,5320,10200,29250,34500,50600,10000,50200,NA,31700,9070,30411,68500,60900,65700,54800,96600,111000,28100,13450,38350,31350,20900,4921,7390,2970,15500,1780,11550,2895,24100,7250,4410,57900,49800,73600,37150,78100,28350,48150,NA,5920,14168,82000,30800,35300,68800,NA,11100,9270,47000,39300,22550,27881,1390,51700,17647,33100,8380,11400,40800,51262,78300,33400,48950,18150,NA,7977,13350,83100,23800,3134,17750,5710,NA,116500,11000,39000,39600,26300,77447,5400,26500,21000,17786,42600,10100,13750,NA,52300,815,25750,8558,83303,70800,NA,34500,7520,69296,61900,19773,11700,84800,26000,36790,1855,30800,NA,17100,47450,16100,NA,19300,3097,12250,2975,24200,23650,90500,28650,35650,4435,23500,16200,26050,NA,49350,709000,12950,11550,NA,18700,7688,NA,45650,NA,332000,54300,5665,4570,9560,NA,13893,30900,13200,24537,8430,104000,23675,28900,55500,47100,6360,6070,7660,4370,55200,6950,112500,17700,45750,77600,4575,NA,17050,169900,14250,23750,8100,8050,18900,55800,16850,88400,2090,41261,2365,4555,32900,11150,20946,19546,56367,35238,4885,135200,5910,14950,18300,NA,18050,2315,19700,4845,10350,10150,NA,8240,NA,9990,18494,15000,31500,3430,17250,NA,4090,43750,32905,10150,25400,10350,18500,666000,NA,31350,39800,55200,9030,12200,2840,12400,9430,17200,15900,10800,18052,1097,34600,10050,54200,37100,31450,4491,15750,69000,16071,NA,7100,35200,48000,33750,13250,10050,13650,4570,140000,8330,31150,3485,21650,NA,25550,2675,22650,NA,13300,38800,26550,33250,9770,NA,13300,4315,54300,18000,38900,NA,71000,230500,16950,15550,28750,34900,46000,9260,NA,12800,10650,16800,22400,9890,13700,21200,4945,NA,64300,47850,NA,1550,NA,194500,191500,8130,4085,10300,12950,101500,13100,10950,6320,8280,4740,32100,12800,13000,2190,22950,15550,NA,15200,13150,17950,24000,15150,6957,8450,16150,3490,7130,10223,4425,4650,2595,4055,7730,19850,7030,110506,28250,29150,5650,NA,8280,2395,2125,14100,3630,2550,12750,82900,163000,4090,6900,1205,NA,67400,171000,17250,30805,15850,1100,41400,9790,24800,9410,67500,NA,3250,NA,12200,21633,4900,6850,9740,13591,NA,13700,23000,131471,2310,NA,10900,14200,5600,27150,17700,24200,36150,11400,2585,3440,9110,15550,9500,6646,23600,6910,11500,10450,NA,7680,13000,2460,9090,13700,6420,18250,19350,6150,2290,21800,2466,22100,6390,5000,6250,6490,1078,NA,31078,33700,6690,NA,NA,3790,4915,23450,NA,6470,8590,7960,22050,45000,16050,12550,NA,14700,4130,25250,10000,NA,41200,15850,6480,1090,13750,3445,12250,15800,14300,7170,161000,NA,5670,5060,7500,58261,NA,2245,10250,2690,5360,44450,15412,11479,20784,28450,28500,41400,46300,641,8180,4345,18749,4665,6840,4860,604,NA,NA,1740,15750,NA,12600,8580,29250,10350,7910,28000,14900,NA,16900,3580,18224,8610,25150,13850,9690,2755,10871,6610,NA,13100,12500,5640,8920,16600,14650,12150,6720,23200,4768,17700,10300,40100,12000,13050,17700,3265,4800,8590,5740,14850,12450,15850,2750,1730,22650,16550,14008,12700,NA,5540,11400,6410,4560,843,4545,24791,5740,13893,16900,7420,NA,36700,41250,135700,5070,6190,13650,2485,5300,2340,15450,1405,49050,5100,6900,109000,15900,32500,3820,9690,8730,40750,1570,15900,62100,NA,4920,8130,2510,854,7710,5950,11200,45650,66700,4230,NA,9217,9890,3150,5400,1105,5290,3875,17800,8850,7590,NA,16100,6140,6950,9410,8220,444,9010,2770,17900,75536,22900,12500,NA,28275,5910,3955,3065,42350,2383,13950,16250,NA,7710,3120,2405,5640,11300,32400,14950,12350,15500,NA,4200,NA,14500,4870,21150,2890,NA,1495,3265,14850,72600,29000,1315,7340,12600,15200,7750,4085,1640,18500,9220,1070,4945,269500,NA,12000,5490,8290,12850,NA,1520,5040,6390,36350,NA,10900,9367,1820,NA,11250,3000,12700,11500,2375,6790,9595,809,82000,26800,2000,15000,15000,12800,234000,3620,5890,4350,2450,11150,15750,4410,4807,2450,17017,13400,9490,14200,6620,12500,7400,2150,3445,NA,2723,3280,2900,16300,14941,1300,3640,979,NA,24300,26900,4030,2280,8180,29950,2940,NA,13000,358,12050,31950,4150,13150,NA,35100,8380,16950,17000,7100,14600,7450,1785,5499,37400,2943,7110,8200,7223,17100,21711,4839,3270,42000,929,3210,140500,681,9725,5790,10850,8790,16300,4740,1315,NA,7230,17050,2990,5300,7250,15050,12350,36550,7720,9910,998,6470,1470,5583,2815,1475,13950,14550,3000,15400,14000,3045,3525,5398,17000,3780,3060,2550,8310,18650,10750,15250,2435,17750,4020,6330,12700,3760,13200,36200,16800,5190,14550,NA,17300,1395,8310,22395,13650,7560,2670,2910,15000,4610,1950,3455,21250,8058,4260,7890,34950,6250,11751,5230,4050,1660,3820,6250,13400,4140,2675,109000,NA,11500,38276,2790,8930,3075,NA,2085,22900,17200,6260,NA,2147,733,4205,53000,2050,15612,13100,7690,8380,1145,3375,9960,1225,5720,9160,32200,3050,9000,13601,4865,8640,1335,7000,42850,3825,4089,NA,5088,1870,6980,5800,23300,7010,2970,9690,4385,11150,NA,3500,13300,4133,NA,33200,6370,NA,2405,1565,3935,7920,4305,14000,6180,7850,3805,6600,3360,1350,5606,10300,5750,226,5300,3420,1120,1180,7690,22650,NA,10700,2375,6090,1572,2740,47600,11200,2725,3330,20250,4240,3845,5500,NA,1960,2400,13100,NA,4885,3060,3055,8880,11350,1390,8660,7450,7731,6770,4025,3880,8650,4965,7670,11350,1951,18000,2750,6370,2790,1840,3445,14500,4885,18900,26900,4200,11900,9958,4760,NA,3052,89400,2205,1334,7820,5710,10032,8460,2615,24200,3990,4590,6350,NA,8400,14500,14400,4085,3355,7620,26700,NA,5930,15300,16100,8182,2575,23400,2420,3455,4440,15200,13250,5090,4475,11300,6150,3235,2990,7420,6300,2365,2980,25450,2670,11500,5810,2545,NA,3495,2065,5710,3085,2730,136000,3010,3125,206500,9031,1605,14150,3935,4800,NA,3910,19300,6475,3795,4370,1810,26000,1270,8400,2610,1595,2200,25100,2955,4570,12900,3120,11250,6500,4010,7820,9960,2240,24200,2885,4020,11250,NA,4900,NA,2990,5500,1735,5917,61800,1865,9360,4325,70500,11750,3385,3495,11100,11800,13600,8493,10200,2041,18750,6440,9160,6710,785,8210,13000,9070,2015,28800,NA,3255,7150,NA,4530,9130,4340,1245,1015,2735,14950,3500,4405,10400,1790,2405,24750,3010,12950,3445,1645,2155,1950,4125,2520,11399,22600,2217,2055,35747,16600,9210,6030,37900,13650,12500,1160,5180,11650,9160,5750,NA,9100,8560,510,3705,16550,12500,NA,5140,1415,NA,2450,5600,5260,6170,4265,59000,4060,NA,NA,5940,7730,7557,4330,2340,1410,2330,2655,2430,2345,1680,2562,4585,7460,8800,1770,1835,4290,6640,5470,NA,3805,14400,7750,10150,13250,2099,NA,6500,3735,2245,6750,2950,7530,3135,3825,4335,3875,9600,4765,7340,19000,10850,2775,3715,12600,3140,3292,15250,2315,NA,6200,2005,3300,7140,3305,9890,1855,24500,7790,5260,3380,3060,5350,1604,3040,10350,2820,4800,3065,6047,10250,2244,6880,7240,3587,1215,5550,7020,NA,2185,4530,10650,3820,7260,10950,3405,6210,5690,4015,158000,2320,247,8410,NA,2945,NA,2410,1440,6320,14250,3290,6270,2885,2104,7743,4240,22050,8120,775,4600,4210,82000,5640,2250,12700,4980,4295,15300,9530,6570,4028,1640,3460,3859,2050,11141,8820,NA,3625,4730,NA,2170,367,1530,2235,3870,1615,3970,NA,9050,8170,5120,7900,36944,3225,4255,23950,5740,8970,8470,4220,3530,1515,3965,4960,6510,4205,5651,889,3550,2200,2325,2450,3405,2010,4225,4980,3060,1960,NA,5820,1805,NA,79100,2735,1630,21500,11371,6570,2915,1580,2800,20400,1785,12650,15700,NA,10050,12100,3370,5880,10250,1460,7430,14350,3590,2557,11350,1390,3191,915,2700,5100,5120,2010,4306,6490,2805,646,3243,3255,873,6220,2195,17250,1520,7210,2985,4855,5940,4970,1075,5550,4440,6080,3850,3040,NA,8050,7820,6890,15250,15100,1745,3096,2700,2640,3163,6410,4880,4035,5510,5720,1962,3980,5500,13484,2205,4020,6055,NA,1600,3310,1130,11050,2355,2260,3720,869,6480,6815,8310,16500,5310,NA,7460,2312,1220,2230,5367,933,16963,2360,5700,2260,3133,7760,2065,2195,1595,1620,10650,2310,7530,5057,5600,7920,6900,4665,4185,3810,7620,13750,9461,11200,785,5120,2585,NA,NA,4500,2760,NA,2380,3490,7380,7400,8060,3265,8460,9430,4980,3825,6730,921,2695,NA,6300,2055,3430,59880,14800,10150,5110,10569,3565,1896,700,2070,2515,2240,520,1410,3600,NA,5520,6830,2350,3634,7617,2960,4810,33700,3795,3780,NA,NA,4885,2320,3080,3470,2410,5400,1045,6480,8170,2195,1898,3670,19000,1665,4355,3105,3335,13000,1385,1705,7040,11900,4040,5900,3405,5830,1567,13900,4395,NA,3630,3600,5170,3150,6300,11450,7190,3150,6930,2128,13800,4835,1040,1580,2573,1290,NA,26300,9320,4250,2168,3445,1130,4760,1000,5154,1645,5560,1255,3340,926,7000,5800,NA,4540,NA,4110,3225,8790,2155,7200,3343,1300,2780,1830,2130,NA,4250,770,2495,2745,2680,NA,7200,3690,NA,5035,8650,2780,6379,6500,6770,6290,9790,7600,22050,NA,3680,4761,4228,3890,11633,5410,1200,1555,3680,3975,517,9570,3035,7970,1878,750,2845,3850,3095,2060,6380,1308,4580,2620,3845,3235,NA,2355,2120,3335,4545,5800,2065,1896,9880,2600,2188,24350,3320,1370,3130,5980,3047,2670,1085,3990,1360,NA,6990,8000,4950,6070,3610,807,3520,4640,2055,NA,8230,11450,10037,4560,3595,5440,3432,824,739,1975,7260,NA,20700,NA,1495,7400,4605,6640,6990,940,4125,1040,2511,NA,8390,2300,5170,4402,3820,1840,4435,6740,4760,900,13000,4745,NA,3145,3300,6020,1990,3710,6190,15000,1790,5071,4950,5240,6795,9380,2565,10450,4685,12302,12244,4225,2055,980,2445,1445,1460,4880,44400,15100,1490,3265,6430,NA,6450,2080,13050,1940,2270,2575,3740,4614,1917,6890,4510,2290,8110,38950,3170,8660,4230,5200,529,6160,4720,5080,4590,17900,8590,3395,6250,15600,9780,2854,3035,5590,647,4060,3910,5150,918,4370,1525,1840,2330,8330,2188,2110,3300,6300,2280,31350,6510,11000,4915,4365,483,92283,6180,7400,1590,1910,6390,3415,3405,800,1327,3510,15750,2290,1622,3215,2652,796,2530,24900,17000,23100,2415,12725,3890,11800,5590,2990,6930,5740,1360,14450,3555,1120,1905,13547,2685,574,90300,4600,4086,NA,811,2285,3565,2738,3550,2880,4280,2230,4330,3765,26500,1650,2350,2340,3030,3510,3895,3520,20817,7000,3180,1275,NA,5020,2945,6540,3800,9040,677,4080,2134,3010,5750,2480,2522,1590,2985,912,764,21150,2935,3190,1020,3460,2715,4565,60590,10600,6440,2675,8690,6170,2930,12006,7170,4651,7870 +"2018-05-31",50700,93400,435000,133990,338500,249142,139000,200500,125500,1343000,218000,222000,339500,51800,43750,103500,353000,33150,31150,211000,277000,96000,73400,103000,92600,93310,332500,134000,206000,250500,41600,157000,405500,107500,114500,368500,NA,27000,11700,10100,87300,26850,15600,125710,22200,134500,9400,388000,129500,37100,58300,350500,138000,73800,23200,7490,93900,44700,88400,124000,465413,250000,149500,58600,218025,36900,61800,42850,144000,15850,25850,182500,37750,33900,224000,6750,43800,439000,18450,58500,222700,84000,44000,60300,223600,31950,27150,4085,139559,29150,19800,107700,5060,68471,12757,34650,49050,20150,105000,38650,9530,810000,34050,22900,112500,NA,326000,25950,166900,6450,20500,31600,63900,133500,34100,482500,113000,302452,70000,40450,36000,170000,79300,713300,14250,19400,125500,66300,208162,220000,88792,33150,46975,36400,114000,4965,25563,77200,38450,94900,62500,65700,55400,32100,NA,191500,31850,30100,5570,85500,132500,5910,NA,209000,38650,21324,14150,6090,75600,77000,17000,27400,17950,44400,806000,12700,17150,77100,95402,45000,20422,23950,6060,12200,4955,16481,26400,50500,8190,106500,10350,68600,37950,183000,66200,20450,12250,55700,86300,158666,16150,1242000,NA,14950,10150,80500,NA,45700,29450,NA,19750,63600,10400,2110,169200,82318,69000,230500,170000,15850,27350,97000,25950,18053,NA,88900,32900,24800,334000,NA,30250,4995,101000,164000,19000,8400,7970,98273,31200,55700,9290,7050,41300,18650,NA,1195,5850,15000,23800,46700,25350,41550,28700,27650,252500,13472,87300,NA,48850,36650,11867,38646,NA,59200,19650,71300,35600,11250,20250,35950,8550,110500,38900,39250,5230,10800,29450,34500,51000,9990,51000,NA,32600,9300,31731,67200,61100,66000,54800,103000,112500,27550,13600,37650,30950,21600,4911,7660,2975,15400,1760,11800,2920,24500,7120,4350,57100,50300,72740,37850,78700,29000,46800,NA,5950,14007,82300,30150,35300,67800,NA,11100,9440,47000,40600,23450,28168,1375,52300,18148,32750,8210,11350,40350,51716,82300,32900,51100,18400,NA,8133,13250,87700,22950,3148,17200,5780,NA,114500,10850,40500,39450,26900,80012,5310,26350,24000,18243,43150,10100,13800,NA,53500,817,25200,9246,83805,71300,NA,35700,7560,69863,62000,20850,11850,85500,26600,36958,1935,30200,NA,17150,49900,15950,NA,19350,3254,12600,2975,24000,23200,90600,28850,35800,4350,23400,16000,26950,NA,49350,706000,12850,11400,NA,18700,8031,NA,44850,NA,333500,53600,5487,4505,9510,NA,13893,30850,13300,24572,8340,108000,24000,30000,57900,47850,6550,6340,6010,4400,54600,7020,115000,17750,45050,80500,4550,NA,18050,172400,14450,23750,7840,8050,19000,53600,17100,89800,2150,39745,2355,4530,33250,11300,20809,19787,57640,35311,5000,144600,6030,14550,18300,NA,18550,2320,19800,4895,10300,9950,NA,8130,NA,10050,18352,15300,31350,3425,17800,NA,4160,43150,32007,10800,25200,9780,18300,655000,NA,31750,39900,58800,8870,12250,2905,12600,9370,17200,16100,10850,18097,1088,33250,10050,54000,37100,32700,4400,15650,67900,16160,NA,7000,35200,47400,33300,13050,10200,13550,4590,139000,9310,33650,3645,21900,NA,25700,2570,24300,NA,13450,40100,27050,33100,9840,NA,13450,4455,56200,18000,38400,NA,70000,232000,17100,16400,29050,34600,45100,9170,NA,12950,10450,16300,22100,9890,13400,22650,5080,NA,64700,48000,NA,1540,NA,190000,188000,8290,4065,9980,13250,102500,12750,11400,6840,8270,4895,30400,12900,13200,2285,23100,15400,NA,15400,12900,17800,24100,15200,6637,8780,16050,3555,7150,10131,4429,4690,2560,4230,7810,17500,7100,107053,28350,29050,5750,NA,8510,2370,2100,14200,3730,2570,13050,84500,163000,4325,6770,1285,NA,69500,171000,16950,30755,16100,1120,39800,9810,25800,9670,67400,NA,3340,NA,12150,21492,4750,7190,9820,12864,NA,13500,23000,129869,2315,NA,11100,14450,5650,26750,18050,23900,35700,11450,2720,3380,9080,16400,9220,6568,24500,7110,11650,10550,NA,7655,13100,2590,9220,13650,6590,19100,19550,6060,2265,22100,2513,22700,6623,5170,6250,6610,1082,NA,31125,33800,6790,NA,NA,3680,4905,23150,NA,6350,8800,7930,21900,45200,16100,12300,NA,14800,3720,25600,10300,NA,40500,16550,6500,1110,13850,3440,12350,16193,14100,7170,165500,NA,5796,5650,7780,58937,NA,2250,10400,2790,5300,44000,15549,11429,20355,29700,30050,40000,47000,650,8520,4280,20085,4795,6690,4400,606,NA,NA,1750,15150,NA,12650,8480,30100,10350,8240,29000,15100,NA,16400,3520,19868,9170,25300,14150,9800,2845,10729,6800,NA,13000,12550,5670,9590,16700,14800,12100,6700,24500,4793,18600,10550,41900,11750,13000,18200,3230,4755,8880,7460,15750,12200,15800,2905,1755,22500,16150,14058,13500,NA,5530,11300,6360,4540,842,4505,25257,5820,14040,17050,7340,NA,36700,41250,134500,4985,6190,13500,2520,5500,2390,17000,1420,50500,5010,7100,109000,16350,33100,3795,9710,8310,41350,1555,15500,63100,NA,4740,8100,2520,855,8060,6050,11500,45100,67000,4380,NA,8850,10200,3050,5370,1145,6340,3945,17850,9160,7560,NA,16500,6080,7140,9710,8340,441,9140,2775,18600,76645,23350,12500,NA,28778,5940,3945,3260,44300,2421,13950,17100,NA,7980,3235,2550,5690,11200,32250,14800,12350,16350,NA,4200,NA,15200,4865,21750,2890,NA,1505,3155,14900,72100,29000,1320,7230,13700,14750,8170,4040,1680,18200,9680,1075,4825,269500,NA,12350,5680,8490,12800,NA,1517,5060,6340,36350,NA,11750,9067,1745,NA,11300,3165,12450,11500,2320,6930,9556,822,81900,27300,1940,15000,15000,13000,236500,3620,5750,4400,2570,11000,15850,4560,4733,2515,17354,13050,9370,14100,6560,12500,8230,2180,3380,NA,2901,3250,2950,16250,14941,1295,3640,991,NA,23800,26400,4030,2190,8200,30000,2975,NA,13202,340,12350,31500,4100,13000,NA,35800,8360,16850,16900,7125,14150,7440,1790,5735,38200,2966,7160,8150,7300,17400,21711,4985,3250,41800,935,3275,142500,729,9725,6730,10800,9150,16350,4745,1315,NA,7200,17200,2990,5160,7290,15500,12500,36800,7710,10000,999,6390,1530,5414,2815,1470,13950,14100,3060,15700,14050,3145,3540,5389,16900,4005,3125,2500,8230,18700,10100,15150,2370,17950,4055,6340,12850,3840,13250,36700,16950,5280,14550,NA,17250,1415,7900,22359,14200,7590,2700,2910,15400,4645,2360,3300,21000,8116,4255,8080,35800,6090,12013,5310,4075,1700,3790,6630,13900,4220,2790,107500,NA,11500,39517,2820,8940,2995,NA,2200,25000,19000,6260,NA,2157,733,4145,52700,2045,15098,13000,7650,8800,1075,3415,9900,1205,5740,9400,32550,3060,9150,13464,4720,8740,1735,6820,42800,3830,4111,NA,5156,1860,6900,5810,23400,7390,3090,9730,4470,11600,NA,3530,13700,3860,NA,34100,6340,NA,2500,1580,3990,7780,4105,14150,6200,8060,3820,6600,3415,1345,5686,10800,5840,229,5140,3400,1160,1195,7990,22000,NA,11000,2375,6000,1658,2710,47700,11350,2725,3500,20200,4210,3800,5540,NA,1970,2410,12250,NA,4800,2965,3090,8921,11400,1410,8630,7430,7663,6660,4095,3850,8680,4935,7560,11550,1998,17850,2730,6540,2780,1880,3895,13900,5280,18550,27800,4210,11700,9791,4890,NA,3067,89400,2210,1487,7860,5560,12276,8550,2615,23200,3975,4605,6230,NA,8370,14000,14650,4250,3410,7880,28000,NA,6030,15250,15600,8302,2465,23600,2445,3650,4310,15100,13300,5120,4470,12100,6190,3305,2965,7300,6270,2395,2845,26250,2710,13000,5130,2585,NA,3395,2100,5630,3130,2665,139500,3080,3115,204000,9031,1585,14050,3910,4820,NA,3945,19600,6459,3795,4350,1820,25400,1260,8240,2560,1535,2210,25500,2980,4540,13100,3180,11100,6500,3810,7980,10050,2190,25100,2945,3720,11200,NA,4900,NA,3000,5730,1780,5997,60800,1880,9510,4180,67100,11400,3620,3460,11850,13600,13600,8671,10100,2022,18550,6400,9218,6700,785,8090,13300,9080,1935,28100,NA,3125,7175,NA,4456,9480,4165,1190,1000,2845,14700,3515,4425,10300,1795,2505,25200,3100,13100,3280,1620,2190,2050,4096,2605,11355,23400,2224,2090,35676,17000,9200,6030,38350,13500,12350,1160,5524,12200,9150,5880,NA,9150,8780,516,3610,16550,13100,NA,5140,1460,NA,2510,5520,5120,6190,4320,57700,4025,NA,NA,5840,7420,7528,4530,2360,1460,2220,2655,2410,2435,1665,2696,4565,7520,8340,1940,1755,4290,6820,5600,NA,3810,14100,7670,10100,13300,2044,NA,6830,3755,2305,6840,3020,7730,3210,3850,4410,3910,9930,5190,7240,20600,11000,2830,3670,12700,3330,3352,15450,2440,NA,6240,2025,3450,6950,3275,9820,1920,24500,7710,5380,3425,3000,5600,1604,3050,10450,2895,4887,3035,6160,10250,2254,6900,7260,3722,1215,5620,7030,NA,2280,4555,10100,3830,7040,10800,3405,6330,5380,4070,205000,2375,250,8440,NA,3100,NA,2387,1450,6110,14550,3235,6470,2530,2176,7181,4440,23600,8200,830,4600,4295,82200,5390,2525,12000,4850,4300,15950,9420,6570,4096,1635,3465,3876,2055,11108,8800,NA,3585,4735,NA,2215,406,1595,2160,4480,1580,4025,NA,8700,8220,5070,7925,36828,3340,4310,22950,5800,9160,8070,4300,3486,1590,3990,5030,6420,4270,5960,907,3480,2285,2330,2735,3475,1980,4320,4995,3055,1945,NA,5910,1850,NA,79700,2775,1635,21900,11772,6470,2965,1555,2800,21100,1820,12750,15600,NA,10350,12100,3350,5960,10100,1490,7580,14100,3590,2616,11350,1400,3149,940,2630,5100,5130,2060,5591,6540,2800,676,3314,3275,925,6270,2225,16850,1580,7090,3010,4855,5830,5380,1065,6260,4455,6330,3925,3015,NA,8100,8060,6980,15650,15000,1745,3041,3095,2725,3138,6480,5040,3715,5730,5590,1986,3950,5510,13531,2380,3950,6155,NA,1600,3420,1090,10950,2495,2260,3710,849,6470,7191,8220,16750,5470,NA,7390,2312,1240,2220,5429,936,17234,2410,5690,2325,3133,7600,2095,2450,1570,1610,10900,2310,7530,5193,5550,7760,7200,4800,4150,3860,7620,13650,8373,11500,785,5140,2640,NA,NA,4510,2740,NA,2380,3525,7425,6930,7650,3350,9300,9720,5000,3720,6870,912,2680,NA,6450,2050,3350,60600,14550,10100,5081,10130,3530,1945,724,2085,2530,2245,524,1430,3850,NA,5590,6750,2310,3615,7423,2950,4700,28600,3860,3795,NA,NA,4855,2315,3350,3605,2410,5540,1045,6900,8170,2185,1907,3735,18800,1665,4250,3135,3340,13100,1385,1750,6980,12250,4015,6640,3410,5790,1591,13600,4310,NA,3930,3650,5380,3150,8050,11800,7110,3130,7270,2042,14250,4845,1065,1620,2377,1295,NA,27550,9320,4280,2163,3435,1120,4800,1010,4863,1690,5330,1300,3455,946,6810,5970,NA,4495,NA,4020,3250,9140,2215,7210,3403,1320,3220,1950,2135,NA,4300,804,2640,2685,2770,NA,7200,3690,NA,5106,8680,2750,6276,6500,6890,6590,9800,7820,22100,NA,3630,4766,4200,3900,11258,5230,1220,1560,3730,4010,511,10050,3240,8280,1905,750,2990,3900,3095,2120,6410,1323,4715,2630,3795,3275,NA,2310,2135,3460,4620,5660,2035,1910,9990,2550,2252,24300,3020,1390,3350,5980,3107,2755,1015,4005,1415,NA,6950,7770,4925,6100,3450,787,3490,4640,1980,NA,8360,11350,9837,4555,3750,5460,3432,956,728,1975,7340,NA,21500,NA,1490,7320,4620,6560,7000,952,4185,1060,2517,NA,8470,2300,5210,4688,3730,1845,4520,6730,4780,930,13800,4825,NA,3100,3700,6030,2025,3790,6370,14850,1750,4994,4890,5190,6628,9380,2675,10300,4785,12160,12964,4400,2130,1025,2490,1445,1465,4890,48500,15300,1538,3235,6190,NA,6510,2120,13800,1845,2270,2580,3500,4769,1930,7050,4635,2280,8160,43500,3190,8610,4130,5420,533,6080,4580,5240,4630,17600,8720,3290,6500,16400,9770,2931,2900,5660,653,4185,3930,5150,1025,4420,1240,1895,2325,8400,2222,2740,3320,6200,2165,31300,6730,11500,4845,4315,492,96916,6090,7300,1615,1915,6440,3410,3470,820,1340,3670,16000,2505,1620,3215,2773,829,2690,25150,17400,23650,2460,12750,3900,11400,5580,2985,6910,5540,1395,13850,3740,1130,1910,13767,2780,579,90800,4695,4146,NA,880,2285,3550,2755,3550,2860,4180,2280,4480,3800,25600,1625,2358,2343,3000,3540,3895,3600,20667,7640,3285,1315,NA,5160,2990,6590,3800,9040,676,4000,2197,2935,5990,2555,2581,1530,2981,916,780,21100,2940,3205,1015,3390,2765,4515,61695,10600,6360,2700,8400,6170,3180,11897,6830,4890,7870 +"2018-06-01",51300,91400,451500,136193,337000,256649,140000,209000,125000,1385000,226500,222000,339500,52300,44300,104500,363500,32900,31900,224000,279500,96500,74100,102500,88200,94993,336500,138500,203500,254000,41900,154500,418500,108000,115500,363000,NA,27000,11900,10150,89000,27000,15500,129202,23000,136000,9280,385500,134500,37700,57800,355500,134500,70100,23550,7470,94500,43450,92000,128000,462040,249000,148000,58200,224896,36200,61800,44550,148000,15800,25850,184500,37900,33950,226000,6600,44000,445000,17300,58500,223600,84200,44350,62500,213400,32000,26850,4035,138144,29400,19800,110400,5090,69243,13530,36950,47750,20200,106500,38950,9480,857000,34550,23350,115500,NA,334500,25750,163000,6230,20050,31250,60500,125000,33200,477300,111000,307720,71400,41000,35950,169500,79300,731662,13850,19400,125000,66600,206984,220500,87172,33450,46123,36450,115300,5210,26432,75500,40800,93900,63400,65400,55900,32250,NA,186200,31200,31750,5570,84300,131000,5670,NA,207500,40250,21213,14550,6160,74500,77100,17550,26800,18200,45150,810000,12500,15800,76900,98129,47750,20044,24150,5970,11900,4910,16092,27750,50400,8220,105500,10350,68000,38300,182000,71000,20500,11775,55200,84200,160470,16850,1276000,NA,14950,10000,82000,NA,44500,28950,NA,19500,62900,10450,2135,172800,83500,69100,227000,175000,15900,27500,98200,25400,18596,NA,88100,33000,25000,337000,NA,29100,5160,112000,161500,19450,8500,8190,97978,31050,57400,9250,6970,42000,18850,NA,1180,5800,14650,23200,49300,27150,42050,29600,28000,247500,13568,89900,NA,49650,36100,11967,38598,NA,58500,19450,75300,35800,11400,20200,36350,8650,114000,38000,39100,5300,10700,28650,34500,50100,10250,50000,NA,32550,9100,33312,69200,60500,66400,55000,103000,111000,27850,13100,37750,30850,22100,4968,7650,2960,15850,1685,11900,2880,24450,7160,4430,57900,51200,73510,38000,78700,28400,48800,NA,5830,14443,83600,29250,35120,67500,NA,11100,9750,47150,40550,23400,28359,1335,53300,18033,33100,8590,11450,40650,54438,76800,33500,49950,18650,NA,8329,16550,85900,22900,3059,16850,5700,NA,120000,10700,40950,39700,27700,79433,5340,26450,23250,17827,43950,10050,13250,NA,53500,786,26250,9380,80543,71500,NA,35850,7540,67689,62400,20449,12150,86100,27200,36510,1900,30950,NA,16750,49950,16000,NA,19450,3225,12650,2955,23900,23300,91700,28800,35700,4370,23500,16150,26200,NA,48800,724000,12650,11800,NA,17600,7936,NA,44650,NA,334500,54100,5520,4475,9460,NA,13893,31100,13200,24430,8090,109000,22950,28800,55400,47800,6370,6210,7150,4370,56500,6560,114000,17450,45550,80700,5140,NA,18400,173200,14400,24100,7890,8010,19200,54500,19550,89700,2120,38533,2440,4560,33400,10600,21128,19932,56913,35238,5020,144800,6240,15000,18350,NA,18400,2320,19550,4930,9710,10200,NA,8050,NA,9930,18777,15350,31600,3445,17950,NA,4200,43600,32480,10500,25500,10500,17950,656000,NA,31500,40600,59300,8870,12300,2835,12550,9360,17000,15750,10900,19319,1088,33800,10050,54100,36800,31450,4442,15500,69900,16294,NA,6890,37050,47100,33250,13200,10250,13150,4835,136500,9240,32400,3620,21450,NA,25800,2600,25250,NA,13400,41500,26700,33600,9480,NA,13150,4550,54900,17650,37200,NA,70000,232000,16900,16150,29100,35050,46600,9190,NA,13150,10200,16800,22950,9870,13600,22300,4925,NA,66500,47500,NA,1620,NA,195500,184000,8190,4200,9850,13850,101500,12850,11400,6420,8340,4835,29750,12850,12950,2255,23400,15400,NA,15300,12800,17600,25250,16050,6688,8600,17100,3705,7150,10407,4375,4735,2535,4150,7910,16600,6990,108936,28550,30000,5620,NA,8730,2450,2135,14800,3730,2480,12850,82500,161500,4295,7380,1210,NA,74000,166000,17700,30705,16300,1125,40100,9820,25400,9100,67700,NA,3420,NA,12650,21633,4645,7400,10150,12636,NA,13900,24500,141367,2410,NA,11200,14500,5660,27000,18000,23900,37200,11550,3000,3340,9070,16450,9670,7017,24650,7470,11800,10100,NA,8643,13350,2645,9530,13500,6800,18200,20050,5900,2330,22800,2517,22700,6757,5070,6300,6600,1062,NA,32109,35250,6940,NA,NA,3770,4950,24350,NA,6400,9090,7960,21750,44950,16300,12250,NA,14850,3540,25600,10450,NA,45200,16200,6560,1130,14650,3270,12850,16438,14250,7170,170000,NA,5661,5590,7630,58647,NA,2256,10800,2910,5380,43900,15230,11454,20594,29400,30450,36700,48700,641,8470,4235,18540,4750,6710,4520,607,NA,NA,1755,15150,NA,12750,8480,30600,10500,8180,28700,13950,NA,16600,3530,20197,9600,25300,14050,9810,2655,10918,6460,NA,13500,12700,5700,9790,17000,14700,12200,6840,25000,4925,18500,10700,41600,11750,13000,17900,3295,4560,9460,7070,15950,12900,16200,2750,1730,22000,16650,14486,12500,NA,5630,11750,6010,4470,892,4440,24876,6190,14531,16950,7310,NA,36500,41700,132800,5000,6190,13200,2580,5540,2380,15650,1395,49700,4975,6900,109000,16700,30350,3800,9550,8260,41850,1580,15700,63300,NA,4955,8160,2645,851,8800,6220,11650,45750,70000,4420,NA,9177,9930,3080,5510,1150,6300,3890,18350,9640,7670,NA,15700,6080,7180,9190,8610,422,9310,2790,18750,78435,24050,12550,NA,29418,5910,4015,3230,44500,2284,13950,16450,NA,7930,3195,2540,5750,11200,34300,14800,11800,16850,NA,4200,NA,14900,4860,22300,2915,NA,1545,3160,14900,72200,29000,1320,7400,12850,14600,8040,4080,1680,17350,9300,1060,4885,270000,NA,12400,5600,8830,12650,NA,1527,5030,6450,36400,NA,11300,9140,1860,NA,11050,3050,12450,11850,2355,7240,9556,840,81600,28200,2010,15000,15900,12800,236500,3590,5740,4430,2450,11100,15950,4590,4863,2515,17388,12900,9700,14350,6470,12150,7560,2225,3480,NA,3172,3315,2890,16200,14746,1325,3650,987,NA,23750,25000,3900,2350,8140,30050,2940,NA,13189,331,12500,31000,4125,12650,NA,36550,8780,16800,17100,7150,13700,7340,1765,5761,38700,3002,7280,8190,7281,17250,21950,4985,3335,42700,936,3275,141000,732,9950,6600,10700,8760,17800,4780,1315,NA,7260,16950,2990,5190,7290,15750,11750,37500,7800,9840,1015,6390,1530,5451,2815,1550,13900,14100,2990,15550,14100,3500,3585,5508,17450,3870,3290,2440,8060,18500,10050,15700,2330,17550,4120,6350,12950,3885,13200,37300,16350,5250,14750,NA,16700,1415,8260,22541,15200,7550,2735,2940,15500,4410,2240,3200,20400,7913,4290,8050,35450,6280,12970,5450,4090,1715,3895,6340,14500,4125,2755,103500,NA,11400,38596,2825,8600,2970,NA,2185,25250,18350,6260,NA,2152,728,4040,51600,2055,14742,13400,7670,8720,1060,3360,10000,1245,5720,9210,32750,3120,8550,13510,4800,9060,1645,6940,43000,3880,4111,NA,5264,1785,6910,6000,24150,7450,2995,9950,4415,11800,NA,3525,13400,4033,NA,34500,6390,NA,2440,1565,3970,7950,4295,14150,6550,8300,3765,6600,3505,1370,5666,10800,5670,224,5240,3365,1145,1195,7770,21700,NA,10500,2375,6060,1580,2680,47900,11900,3120,3415,20450,4120,3790,5690,NA,1975,2420,11850,NA,4715,3025,3085,9167,11550,1455,8780,7390,7516,7070,4075,3900,8860,4985,7590,11800,2000,17900,2765,6410,2840,1900,3905,13250,5150,17000,27700,4310,11800,9811,4805,NA,3112,89400,2210,1429,7860,5650,11528,8620,2680,22500,4030,4650,5980,NA,8700,15000,14600,5400,3435,7680,26300,NA,6020,15550,14600,8230,2300,24300,2415,3545,4280,15150,13100,5020,4270,11500,6110,3340,3000,7360,6290,2395,2805,26750,2735,11650,5390,2560,NA,3415,2005,5660,3110,2715,143000,3000,3185,206500,8922,1600,13350,3660,4770,NA,3980,19800,6451,3780,4250,1820,23700,1275,8200,2690,1560,2245,25700,2915,4310,12950,3150,11200,6550,3660,7930,10200,2260,24850,2945,3790,10750,NA,4690,NA,3120,5740,1770,5977,62800,1890,9330,4160,69200,11850,3545,3270,12000,15250,13600,9294,10300,2038,18300,6400,9341,6690,792,8480,12800,8800,1860,27600,NA,3205,7125,NA,4415,9290,4200,1190,1015,2900,14300,3475,4500,10350,1805,2320,25250,3120,13150,3440,1635,2160,2020,4063,2540,11444,23900,2277,2200,35676,16200,9640,6070,38000,13650,12350,1160,5524,12300,9120,6060,NA,9280,8750,584,3665,17200,13500,NA,5130,1420,NA,2510,5500,4840,6190,4360,58900,4000,NA,NA,5910,7410,7538,4485,2500,1435,2145,2690,2395,2400,1785,2571,4595,7700,8540,1905,1775,4290,6820,5450,NA,3800,13900,7630,10000,13300,1976,NA,6930,3800,2325,7190,2930,8860,3175,3810,4410,3820,9920,5350,7320,19300,11300,2690,3640,12250,3325,3503,15700,2400,NA,6240,2020,3440,6950,3205,9860,1935,24450,7920,5300,3400,2890,5400,1560,3300,10450,2960,5047,2770,6212,10300,2300,7080,7200,3829,1250,5660,6880,NA,2300,4620,10200,3800,6970,10700,3379,6110,5420,4070,216000,2480,253,8430,NA,3745,NA,2422,1450,6230,14400,2760,6280,2620,2100,7082,4430,23400,8160,876,4600,4310,82500,5170,2505,11950,4750,4425,15500,9690,6600,4119,1625,3500,3907,2010,11442,9030,NA,3555,4730,NA,2205,355,1680,2285,4480,1585,4010,NA,8880,7950,5220,8050,35859,3345,4450,20950,5750,9150,8120,4310,3539,1555,3865,5170,6470,4350,6169,890,3435,2520,2300,2810,3560,2035,4400,5010,3010,1975,NA,5970,1885,NA,78800,2815,1675,22050,11839,6490,2930,1535,2800,19700,1800,12700,13850,NA,10750,11950,3380,5950,10300,1460,7590,14000,3590,2655,11400,1375,3144,940,2650,5130,5100,2080,5330,6760,2765,734,3343,3210,912,6260,2115,16900,1610,6800,2955,4930,6400,5450,1050,5950,4405,6140,4075,2825,NA,8290,8100,6980,16000,14800,1761,2850,3300,2710,3148,6480,4985,3755,5620,5680,2020,4030,5490,14052,2385,4240,6280,NA,1610,3425,1175,10850,2525,2280,3690,844,6480,9345,8230,16650,5490,NA,7410,2312,1250,2225,5305,850,16900,2410,5690,2360,3129,6970,2125,2435,1575,1600,10500,2310,7450,5201,5560,7890,7180,4855,4190,3840,7690,14700,7379,13400,771,5090,2705,NA,NA,4595,2780,NA,2395,3515,7470,6600,7580,3345,9300,9110,5000,3355,6900,905,2665,NA,6430,2120,3155,68700,14800,10050,5091,9960,3875,1891,695,2085,2680,2250,523,1445,3980,NA,5690,6830,2380,3685,7503,2931,4890,28800,3865,3805,NA,NA,4865,2315,3340,3520,2410,5400,1053,6560,8050,2230,1912,3700,19200,1680,4250,3045,3420,12800,1385,1755,6700,13300,3905,6300,3365,5860,1572,12900,4280,NA,3930,4280,5300,3060,7130,11600,7130,3165,7160,2003,13050,4950,1065,1610,2336,1290,NA,27650,9350,4240,2158,3425,1140,5290,1055,5001,1680,5360,1285,3545,944,6770,5950,NA,4490,NA,4015,3250,8390,2210,7340,3381,1295,3110,1885,2135,NA,4305,848,2570,2625,2795,NA,7140,3670,NA,5192,8640,2730,6353,6460,6890,6540,10200,7480,21950,NA,3715,4820,4550,3970,11683,5260,1230,1555,3720,4005,504,9730,3110,8240,1927,740,2980,3885,4020,2150,6510,1342,4660,2680,3800,3360,NA,2315,2165,3380,4650,5190,2085,1915,9800,2600,2231,24600,2955,1525,3300,6110,3160,2670,1060,4000,1410,NA,6930,8130,4955,6060,3520,777,3535,4635,2150,NA,8640,11050,9837,4537,3750,5530,3437,881,725,1950,6720,NA,21600,NA,1540,7380,4700,6590,7050,940,4200,1040,2517,NA,8470,2300,5140,4587,3730,1855,4575,6780,4760,920,13400,4830,NA,3120,3730,6080,1980,3665,6880,14500,1800,5014,5090,5300,6675,9230,2665,10350,4995,12065,15375,4460,2135,1015,2475,1535,1455,4665,55500,16200,1542,3200,6480,NA,6380,2095,12850,1860,2290,2590,3160,4705,1923,6970,4560,2295,8210,41200,3205,8300,4370,5310,549,5820,4645,5410,4620,16200,8660,3365,6440,16450,10300,2992,2980,5570,644,4090,3945,5160,979,4695,1260,1970,2385,8400,2212,3050,3269,6210,2195,30800,6900,11250,4945,4285,492,95758,6050,7280,1600,1795,6440,3455,3410,819,1465,3640,15950,2590,1618,3215,2800,830,2780,24700,16850,23250,2295,12850,3945,11400,5590,3040,6990,5700,1380,13900,3700,1165,1845,13025,2690,592,90200,4740,4557,NA,850,2410,3465,2738,3550,2950,4205,2280,4425,3765,25600,1600,2588,2345,3055,3620,3900,3520,18838,7580,3255,1300,NA,5080,2980,6370,3800,9300,674,4010,2187,2825,6150,2595,2581,1560,2888,905,769,21050,2900,3180,1010,3600,2765,4490,61787,10600,7000,2700,8530,6170,3080,11941,6970,4955,7870 +"2018-06-04",51100,89800,419000,134791,363000,250081,143000,219000,124000,1362000,231000,223000,352500,54400,45500,108000,363500,32900,33750,222000,280000,96000,76200,103000,89000,91626,329500,140500,207500,261000,44300,157000,421500,110000,118000,376500,NA,27200,12400,11150,89900,26950,15900,126209,23100,138000,9390,394000,144500,37950,58800,357500,126000,67900,22750,7600,93300,44350,90300,126500,453850,242000,153000,58400,213444,36350,60600,45700,150500,15950,25150,188000,39950,33800,227000,6360,52000,435500,17650,60200,221800,82500,45250,60700,214500,32250,27050,4105,138144,29650,20400,108900,5220,66928,13506,38650,46400,20400,106500,39300,9790,855000,35300,23000,116000,NA,348500,25900,160700,6180,20050,31250,62200,121000,32250,474200,114500,311231,70400,40850,35550,179500,79300,730148,13850,18850,123000,66800,198737,217000,84600,32300,47326,36350,112000,5160,25475,75900,43000,94200,62500,67000,55400,31750,NA,183900,31050,31850,5670,83400,120000,5730,NA,204500,40550,20771,13900,6260,74400,77100,17150,26850,18050,46900,814000,11900,15800,76700,98129,45700,18862,24950,6110,12200,4965,15963,26500,50500,8210,106000,10500,67900,37300,183000,70800,21550,11825,55300,83400,161973,17350,1303000,NA,15200,9990,78500,NA,47100,29250,NA,19800,61300,10550,2175,174200,83894,71000,247500,169500,15800,27100,98000,25300,18505,NA,85700,32533,25250,330000,NA,28900,5250,113500,160500,19000,8520,8250,95521,30700,60400,9900,7090,43250,19100,NA,1200,5850,14600,23000,50500,27250,42100,27700,28900,259000,13902,88400,NA,52000,36300,12300,38169,NA,59400,18550,74700,35400,11450,19800,37550,8590,126500,38000,39800,5450,10950,28050,34500,49250,10100,50100,NA,32650,8860,32351,68500,61200,65600,54000,102500,112000,27400,13300,38800,32300,23000,4816,7800,3010,16450,1665,11900,2870,25100,7190,4460,57900,51200,73130,37500,77200,28650,47050,NA,5700,14949,83500,28900,36060,67500,NA,11100,9850,47200,39800,23800,27404,1350,52600,17724,32750,8460,11500,39350,52220,67800,33350,48700,18450,NA,8173,16600,82800,23400,3021,16600,5720,NA,123000,10950,40650,39900,26200,76537,5540,26800,21500,17620,42550,10300,13450,NA,53000,785,26250,9647,81045,72200,NA,36150,7620,67878,61800,19673,11850,88400,26200,37181,1865,31200,NA,17000,49400,15950,NA,19500,3241,13250,2715,24300,23350,92000,28550,35850,4380,23850,15750,24900,NA,48800,748000,12750,11600,NA,17450,7754,NA,46050,NA,335000,55000,5520,4430,9220,NA,13893,31050,13400,24039,7890,113000,22875,29250,55700,47350,6290,6110,7770,4380,55100,6090,114000,17000,45750,80000,5180,NA,18700,176300,14750,23700,8080,8000,18650,53500,19850,88000,2150,38317,2465,4545,32500,9700,20809,21332,55185,35238,5150,137000,6290,14600,18600,NA,17950,2320,20750,4995,9430,10350,NA,8220,NA,9930,18730,14950,30900,3445,17600,NA,4215,43600,31912,10500,26000,10600,18300,653000,NA,31450,41200,57700,8960,12350,2830,12950,9440,17000,15650,10900,20495,1097,34000,10100,54200,37050,31800,4508,15400,70000,16071,NA,6880,39000,46950,33100,13550,10600,13050,4945,143500,9300,31750,3630,21050,NA,25300,2565,24850,NA,13750,40300,26400,33100,9250,NA,13000,4530,53900,17800,35800,NA,68200,233000,17350,15650,28750,35100,46200,9120,NA,12600,10400,16900,23200,10050,13650,22900,5070,NA,68800,47600,NA,1575,NA,199000,179000,8430,4210,9960,13950,99400,12700,11050,6290,8430,4855,27300,12750,12550,2190,22400,15150,NA,15250,13600,17400,24800,15250,6688,8230,16600,3790,7260,10546,4379,4740,2520,3455,8130,16200,6880,107680,28700,29900,5900,NA,9130,2510,2115,15250,3750,2520,12950,78200,155000,4540,7460,1210,NA,72900,159000,17200,30856,16050,1100,41300,9740,25100,8830,66600,NA,3305,NA,12750,24068,4675,7310,9900,12727,NA,14800,22100,142780,2415,NA,11300,14200,5580,28000,17600,23900,37250,11750,2855,3380,8990,16650,9900,6744,23900,7460,12100,10100,NA,9176,13250,2750,9560,13500,6780,18300,21000,5720,2340,22550,2525,22950,6560,5020,6300,6560,1066,NA,31172,35750,6800,NA,NA,3805,4900,24500,NA,6350,8880,7970,22000,44750,15850,12350,NA,14950,3350,25700,10500,NA,40800,16550,6580,1150,15700,3310,12550,16340,14150,7170,168000,NA,5767,5480,7930,59903,NA,2267,10450,2940,5410,44250,15184,11479,20451,30700,30400,36000,47350,639,8310,4205,18290,4775,6770,4500,607,NA,NA,1755,14650,NA,12650,8400,31450,10450,8450,29600,13650,NA,17150,3490,20197,8960,24850,13750,9870,2610,10824,6450,NA,13300,13050,5660,9780,17000,14700,12300,6750,25050,4916,17900,10450,40000,11400,13200,18150,3375,4490,9980,8320,16100,13100,16300,2700,1715,21450,15800,14965,13250,NA,5550,11450,6450,4550,873,4435,24240,6000,14728,16950,7410,NA,36800,43750,131700,5000,6140,13600,2570,5400,2330,14500,1380,43650,5020,6870,112000,16550,28400,3825,9460,8410,40050,1625,15600,64300,NA,4850,8220,2500,850,8660,6220,11400,44350,71300,4440,NA,9054,9980,3090,5550,1155,6330,3900,18050,9900,7630,NA,15350,6020,7140,9250,8590,422,9350,2785,18650,80737,24900,12600,NA,28732,5930,4145,3180,43300,2226,13500,16250,NA,7950,3195,2590,5800,10950,35350,14700,11400,16900,NA,4200,NA,15050,4820,21800,2915,NA,1570,3170,14800,72500,29000,1335,7440,12750,14400,7900,4100,1790,16650,8900,1070,5020,273000,NA,11950,5600,8520,12650,NA,1585,4985,6390,36900,NA,11500,9031,1840,NA,11200,3200,12500,11850,2390,7700,9731,870,81500,28600,1995,15000,16300,12850,204000,3610,5730,4405,2515,11250,16000,4605,4770,2505,20050,12550,10900,14300,6380,12250,7190,2265,3415,NA,3297,3405,2935,16250,15281,1300,3660,985,NA,23500,24100,3960,2470,8110,29950,3045,NA,13202,332,12400,30450,4230,12700,NA,36000,8730,17850,16900,7600,14100,7100,1765,5735,37650,3043,7280,8200,7165,16500,21050,4985,3435,43250,944,3265,137000,789,10500,6680,10700,8710,17800,4940,1315,NA,7250,16750,2990,5320,7240,15800,11500,37400,7790,9750,1025,6480,1595,5423,2805,1565,13600,14350,2985,15100,14200,3370,3570,5270,17050,4290,3210,2300,8370,18650,11550,15450,2425,17650,4135,6360,13000,3735,13100,38700,16450,5250,14500,NA,16100,1415,8220,22213,14850,7670,2740,2950,15150,4435,2240,3210,20500,7748,4285,8000,34950,6290,12622,5300,4050,1705,3990,6310,14600,4125,2660,101000,NA,11350,37555,2755,8390,2975,NA,2130,25200,18800,6260,NA,2168,730,4055,52000,2060,14505,13050,7640,8740,1095,3415,10050,1245,5750,9260,33250,3145,8080,13510,5050,9070,1715,7160,43000,3765,4138,NA,5205,1735,6990,6230,23500,7450,2970,10100,4480,12000,NA,3535,13100,3980,NA,34250,6400,NA,2435,1550,4020,8400,3980,14200,6590,8130,3700,6600,3485,1400,5626,10600,5490,223,5570,3365,1115,1195,9420,23450,NA,10450,2375,6020,1544,2680,48000,12300,3305,3365,20450,4290,3825,5820,NA,1955,2370,11500,NA,4610,3115,3020,8921,12200,1445,8730,7540,7262,6950,4170,3835,8880,5220,7620,11900,1995,18100,2720,6530,2860,1890,3895,11700,5160,16750,27350,4285,11950,9683,4880,NA,3105,92500,2232,1465,7810,5590,11880,8740,2690,22700,4140,4750,6180,NA,8650,14700,14550,7020,3450,7850,25400,NA,6130,15150,14500,8182,2430,24050,2440,3700,4380,14800,13100,5400,4260,11500,6160,3290,3075,7500,6100,2390,2670,25250,2670,10750,5500,2510,NA,3535,2005,5700,3120,2710,141000,2835,3170,212000,8995,1605,12400,3400,4760,NA,4185,19250,6324,3785,4150,1850,22600,1245,8290,2675,1500,2250,25800,2870,4130,12750,3200,11050,6660,3670,7930,10300,2295,24450,3010,3520,11700,NA,4490,NA,3115,5770,1770,5947,60700,1895,9290,4150,65500,12200,3350,3370,11650,15100,13950,9218,10450,2162,18450,6380,9532,6700,800,8660,12700,8550,1840,27550,NA,3175,7500,NA,4604,9410,4345,1105,1020,3040,14850,3685,4560,10200,1820,2190,24150,3155,13550,3340,1650,2125,2445,4092,2570,11310,23400,2277,2265,36167,15550,9580,6120,38400,13350,12350,1160,5273,12300,9110,6040,NA,9240,9000,580,3730,17400,13400,NA,5140,1430,NA,2515,5530,4780,6210,4400,58200,4070,NA,NA,5930,6970,7614,4720,2605,1435,2150,2670,2420,2460,2000,2522,4645,7590,8720,1850,1805,4290,6660,5350,NA,3825,14000,7830,10100,13200,2001,NA,6930,3870,2345,7050,3205,9520,3245,3895,4430,3720,10550,5670,7520,19550,11450,2605,3720,11900,3430,3543,15450,2365,22250,6160,1970,3400,6850,3205,9880,1940,24500,7930,5340,3465,2825,5760,1568,3370,10400,2945,5020,2625,6230,10550,2179,7290,7010,4010,1240,5800,7040,NA,2300,4685,10650,3830,6940,10600,3392,5760,5050,4100,227000,2520,255,8530,NA,4330,NA,2410,1465,6600,14600,2790,6200,2445,2109,7214,4810,24450,7930,877,4600,4295,81300,5260,2645,11900,4660,4890,15400,9700,6630,4164,1610,3485,3994,2010,11608,9010,NA,3600,4735,NA,2190,349,1640,2240,4500,1635,4045,NA,8640,7700,5110,7950,35278,3335,4100,20200,5720,9180,8160,4335,3565,1530,3845,5090,6350,4330,5674,891,3440,3000,2285,2900,3630,2000,4330,4940,3035,2020,NA,6060,1860,NA,77000,2970,1920,22000,11839,6500,3020,1450,2800,17950,1785,13600,13400,NA,10400,12450,3395,6000,10250,1480,7600,13800,3590,2676,11400,1355,3034,938,2730,5280,5090,2110,5226,6700,2680,720,3343,3210,897,6310,2155,16900,1615,6860,3075,4880,6380,5490,1085,6010,4415,5980,3990,2795,NA,8350,7840,6900,15700,14550,1785,2741,3290,2765,3233,6320,5090,3635,5630,5680,2001,4090,5450,13058,2310,4385,6405,NA,1620,3585,1155,10850,2575,2400,3715,829,6500,9382,8070,16600,5450,NA,7470,2312,1340,2250,5455,829,17464,2375,5660,2400,3133,6630,2110,3165,1575,1580,10150,2310,7650,5353,5600,8360,7430,4750,4345,3820,7900,14150,7261,13550,807,4700,2685,NA,NA,4780,2750,NA,2365,3660,7334,6870,7720,3410,9290,8860,5050,3350,6850,918,2670,NA,6760,2095,3030,69000,14900,10000,5368,10079,3900,1935,697,2115,2650,2260,510,1430,4450,NA,5700,6810,2400,3709,7633,2979,4920,27950,3870,3790,NA,NA,5050,2330,3345,3530,2410,5360,1016,6540,7940,2140,1912,3715,18650,1680,4250,2985,3340,13000,1385,1815,6460,13400,3815,6250,3570,6290,1544,12300,4350,NA,3850,4520,5260,3110,6990,11800,7130,3285,7010,2106,12850,4940,1095,1595,2315,1300,NA,26450,9300,4265,2173,3445,1175,5420,1370,5001,1680,5070,1295,3490,939,6730,5950,NA,4540,NA,4100,3320,8180,2220,7580,3260,1305,3165,1895,2135,NA,4325,828,2645,2530,2800,NA,7470,3600,NA,5178,8540,2830,6379,6460,6800,6500,10200,7250,22350,NA,3795,4855,4630,4260,12033,5050,1240,1555,3730,4020,507,9840,3120,8170,1909,740,2850,3925,4100,2110,6830,1342,4635,2690,3770,3400,NA,2360,2160,3395,4650,5040,2075,1915,10300,2550,2421,24350,2815,1560,3305,6150,3267,2760,1080,3985,1400,NA,6970,8010,4985,6100,3635,794,3610,4650,2795,NA,8740,11350,9604,4541,3750,5460,3462,934,725,2005,6380,NA,21650,NA,1495,7380,4660,6380,7110,930,4230,1050,2535,NA,8500,2300,5100,4394,3655,1880,4800,6790,4795,937,13600,4740,NA,3130,3795,6080,2030,3665,7050,14000,1800,5148,5080,5370,6915,9030,2755,10500,4830,12065,15624,4490,2280,1025,2600,1530,1480,4475,52100,16350,1562,3250,6230,NA,6310,2135,12100,1905,2400,2625,2915,4696,1936,6700,4560,2280,8300,40150,3205,8750,4445,5290,549,5890,5360,5300,4750,14800,8580,3405,6500,17000,11400,3021,2900,5800,643,4240,4255,5320,980,4700,1140,2180,2380,8400,2209,3390,3361,6240,2195,30850,7070,11000,4980,4210,484,93827,6030,7330,1605,1935,6550,3455,3495,816,1421,3695,15650,2490,1664,3215,2777,813,2710,24600,15500,22750,2210,12675,3900,11400,5440,3050,6870,5770,1375,16250,3820,1165,1920,13386,2715,593,90100,4720,4738,NA,895,2365,3465,2766,3550,2925,4300,2270,4395,3865,25500,1705,2613,2323,3100,3710,3935,3465,16183,7400,3265,1300,NA,5000,3000,6430,3800,9340,702,4020,2238,2725,6200,2545,2522,1575,2867,903,776,20900,3145,3165,1040,3605,2700,4530,61510,10600,7600,2780,7900,6170,3080,11659,6600,5005,7870 +"2018-06-05",51300,91000,421000,134991,363500,250550,142500,215000,123500,1381000,227500,222500,352500,55000,45850,111500,356500,32900,33100,226500,276500,97200,77000,103500,90400,91159,337500,139000,206000,262000,44550,152000,416500,109500,121000,372500,NA,27350,12500,10900,91500,27300,16000,126209,22650,136500,9390,386500,141500,37700,58200,364000,115000,71200,22400,7570,94900,44400,91500,129500,438433,242000,152500,58200,207032,37150,62700,46350,152000,16200,25300,182500,39600,34600,227000,6420,51400,440000,17150,61000,226400,85600,44400,61600,205000,32050,27250,4080,138616,30000,20600,109200,5240,65192,13530,38350,48600,20350,104000,40900,9770,846000,35900,23900,117500,NA,346500,26100,171600,6530,20150,31100,61800,124000,33800,475400,115000,311670,73300,40600,35550,175500,79300,724184,13700,19950,122500,67600,192452,216000,83552,31500,46423,37200,103300,5150,26127,75300,41400,94500,63600,65500,53500,30750,NA,187100,30950,30950,5660,83600,120500,5810,NA,201500,38850,20403,14000,6250,80700,77500,18550,28600,17700,50600,816000,12100,15850,77400,95857,43050,18105,24350,6040,12000,4915,16438,26200,49900,8270,107500,10700,69400,36450,182500,72300,21050,11725,53700,83500,161071,17900,1326000,NA,14850,10850,80500,NA,46000,28900,NA,19600,61700,10650,2195,176400,84682,72400,263000,177500,16550,29100,96400,24900,19320,NA,86400,32767,24050,328000,NA,28750,5300,109500,158500,18950,8550,8170,96012,30300,58200,9810,7110,42050,19100,NA,1160,5880,14650,22700,49000,27400,40500,25950,28300,259000,14236,90900,NA,52400,37100,12400,38026,NA,59200,17750,75000,33850,11250,19200,37950,8440,125000,37800,40100,5500,11300,26600,34500,49500,10000,50800,NA,32850,8750,31971,67800,62000,66500,54800,103500,109500,25700,13200,38550,32250,23200,4835,7860,2990,16450,1670,12150,2930,24750,7120,4495,58400,51200,69890,37900,77600,28400,46750,NA,6050,14880,81300,30300,36000,67000,NA,11100,9850,47500,39700,24200,27404,1345,52400,17455,32700,8480,11650,39600,52422,72500,32650,48350,18900,NA,8250,16900,82900,25350,3045,16650,5660,NA,123500,11750,40300,39300,26150,77861,5610,27450,21400,17536,42500,10550,13100,NA,53000,804,25800,9737,81797,73100,NA,35800,7560,68540,62500,19673,11900,89100,25800,37014,1900,30900,NA,17800,49350,16700,NA,19500,3217,13000,2825,24500,25000,92000,28750,35400,4460,24100,16000,25200,NA,49250,741000,12800,11550,NA,17650,7688,NA,46000,NA,333500,55100,5487,4420,9140,NA,13893,31100,13250,24110,7900,109500,24500,28550,54100,47700,6380,6300,6300,4405,53700,6130,114500,16500,45450,80000,5010,NA,18550,163000,14600,23500,8080,7930,19400,52100,20400,88200,2165,39139,2440,4575,30050,9910,20764,21235,56913,35385,5220,129100,6020,14400,18500,NA,18350,2220,20550,4980,9430,10450,NA,8300,NA,10350,18966,15250,32150,3535,17250,NA,4290,43850,32715,10450,25550,9440,18650,658000,NA,31550,42150,60300,8980,12300,2815,13600,9390,17500,15700,10950,19997,1092,34250,10200,54000,37150,31450,4425,15600,70500,15759,NA,6800,38100,47450,33000,13600,10800,13050,4910,145500,9180,31950,3600,20900,NA,24850,2710,24500,NA,13600,41950,25950,33050,8970,NA,12950,4630,53900,18400,36450,NA,69600,237500,17500,15300,28500,35600,45400,9360,NA,12600,10350,17050,22950,9880,13800,23000,5010,NA,68000,47600,NA,1570,NA,196500,176500,8450,4195,10100,13950,99700,12750,10950,6500,8280,5640,27800,13200,12700,2135,22450,16750,NA,15100,13200,17300,24800,15800,6637,8510,16550,3750,7180,10638,4334,4695,2545,3125,8100,15050,6830,106739,28700,29850,5800,NA,9150,2520,2125,14900,3660,2545,12400,78200,158000,4815,7460,1220,NA,71500,154000,16850,30856,15950,1090,41800,9640,25400,8820,66500,NA,3240,NA,12950,24536,4620,7640,10000,12273,NA,14800,24500,147493,2385,NA,11000,14050,5570,27800,17600,23900,37100,11700,2690,3435,9000,16700,9660,6665,23950,7310,11950,9900,NA,9125,13250,2690,9520,13800,6700,18600,21000,5940,2350,23600,2466,23000,6345,5000,6450,6550,1049,NA,31453,36300,6730,NA,NA,3700,4930,23500,NA,6600,8700,7890,22050,44500,15400,12300,NA,14900,3340,25300,11000,NA,36900,16800,6490,1145,15350,3340,12550,16635,14150,7170,169000,NA,5787,5500,8300,60000,NA,2267,10400,2910,5630,44300,15504,12008,20451,30200,29200,42000,47350,655,8310,4220,18331,4750,6820,4660,608,NA,NA,1725,15100,NA,12700,8280,31400,10900,8530,29750,14200,NA,17150,3540,20385,8550,25000,13900,9700,2670,10777,6430,NA,13700,12800,5650,9680,17150,15150,12250,6800,24200,4916,18550,10550,40500,11700,13200,18250,3355,4600,10050,8040,15850,13050,16700,2705,1705,21250,15350,14713,13700,NA,5600,11800,6330,4615,870,4435,24706,5910,14777,16850,7390,NA,36800,43800,133500,5060,6120,13700,2525,5360,2360,15050,1385,42900,4965,6810,112000,16450,30250,3790,9450,8650,40200,1640,16000,64800,NA,4775,8120,2510,846,8350,6540,11050,43300,70800,4440,NA,9054,10100,3145,5630,1180,6360,3770,18000,9960,7700,NA,15700,5950,7070,9230,8520,430,9400,2790,18300,83039,26050,12650,NA,28549,5910,4150,3250,43400,2276,14050,16900,NA,7970,3100,2555,5800,11300,33950,14700,11650,17000,NA,4200,NA,15000,4870,21650,2935,NA,1560,3145,14850,72300,29000,1395,7240,12700,13750,8160,4205,1725,16950,8540,1075,4910,273000,NA,11900,5890,8280,12550,NA,1557,5030,6660,36850,NA,11450,9022,1825,NA,10950,3180,12250,11600,2395,7710,9877,855,82200,28000,1930,15000,16400,12900,198000,3590,5840,4430,2550,11150,16000,4690,4594,2505,19241,12500,11050,14400,6420,12350,7240,2290,3420,NA,3172,3625,2840,16650,14795,1320,3545,977,NA,23850,25500,4055,2440,8820,30000,3010,NA,13135,331,12350,30200,4230,14150,NA,35750,8770,18450,17300,7625,14350,7090,1730,5735,38100,3043,7230,8260,7049,16400,21150,4985,3410,42450,961,3280,137500,780,10600,7210,10750,8940,18700,4915,1315,NA,7130,16400,2990,5360,7230,15900,11550,37400,7800,9530,1010,6520,1580,5311,2810,1545,13550,14800,2995,15300,14550,3085,3590,5371,18050,4160,3120,2390,8490,18650,10750,15900,2360,17700,4115,6410,12900,3730,13200,37600,17850,5360,14450,NA,16750,1475,8260,22104,16000,7820,2735,2925,15100,4445,2235,3165,20400,7681,4305,7920,37000,6200,12361,5310,4015,1590,3910,6380,14600,4205,2685,103000,NA,11350,38436,2745,9040,3040,NA,2075,25050,19000,6300,NA,2168,723,4115,51400,2060,14426,13350,7700,8630,1070,3420,9900,1270,5820,9220,33100,3120,8220,13556,5080,8940,1575,7070,43000,3630,4129,NA,5146,1785,7050,6230,23500,7380,3045,10050,4500,12450,NA,3570,13300,3980,NA,34400,6480,NA,2395,1580,4120,8260,3575,14250,6420,8430,3685,6770,3500,1385,5506,10850,5530,219,5370,3360,1185,1225,9230,22650,NA,10050,2375,5940,1538,2630,48100,12000,3540,3305,20800,4200,3790,6170,NA,1955,2365,11850,NA,4630,3495,3080,8838,11900,1410,8730,7450,7203,6820,4125,3895,8790,5160,7580,12400,1990,18250,2680,6440,2855,1870,3905,11200,6700,17300,27400,4270,12250,9634,5230,NA,3097,90800,2232,1388,7800,5640,12144,8670,2635,22400,4170,4715,5990,NA,8550,14700,14800,7120,3395,7800,25000,NA,6160,15300,14450,8182,2340,23350,2530,3540,4280,15050,13200,5320,4285,11250,6160,3390,3105,7530,6100,2515,2650,24600,2730,11000,5610,2500,NA,3500,2155,5710,3035,2695,141000,2870,3195,212000,8995,1590,12400,3460,4815,NA,4185,19000,6380,3790,4090,1855,22150,1295,8280,2690,1505,2200,25800,2925,4220,12400,3200,10550,6750,3700,7940,10150,2260,24850,3060,3275,12000,NA,4400,NA,3100,5760,1750,5987,61400,1920,9170,4180,67400,11900,3300,3365,11250,14400,13900,9180,10550,2136,17800,6350,9580,6740,802,8710,12500,8570,1855,27600,NA,3150,7525,NA,4611,9280,4295,1275,1025,3030,14250,3680,4655,10050,1835,2160,23850,3180,13550,3200,1690,2155,2280,4092,2540,11355,23500,2237,2180,35747,15450,9630,6050,38050,13500,12300,1160,5231,12150,9240,6050,NA,9230,8910,550,3710,17000,13500,NA,5150,1495,NA,2550,5520,4750,6160,4385,58300,4000,NA,NA,5930,6860,7461,4710,2550,1425,2275,2645,2395,2470,2055,2642,4690,7240,8650,1850,1770,4290,6540,5340,NA,4040,14150,7750,9950,13150,1984,NA,6940,3880,2340,7010,3050,9500,3205,3910,4450,3750,10600,5690,7560,19500,11150,2420,4000,11550,3465,3583,15250,2360,28900,6200,1990,3405,6760,3255,9910,1945,24350,7500,5240,3425,3030,5650,1566,3190,10950,2950,5000,2725,6299,10700,2207,7360,6950,4388,1250,5610,7060,NA,2450,4675,10350,3825,6830,10950,3418,5820,5160,4190,237000,2555,255,8540,NA,3835,NA,2422,1505,6490,14350,2850,6290,2370,2073,6784,4540,24200,8200,860,4600,4380,81500,5110,2460,11950,4630,4625,15750,9710,6570,4277,1570,3515,4012,2035,11608,8940,NA,3825,4760,NA,2200,341,1645,2200,4560,1685,4120,NA,8620,7630,5010,8000,35433,3310,3980,20450,5610,9190,9850,4355,3592,1530,3845,5030,6270,4400,5489,890,3440,2820,2285,2965,3710,2010,4290,5000,3050,1960,NA,6150,1860,NA,77500,2965,1915,22200,11806,6590,2990,1440,2800,18400,1750,13350,13400,NA,10600,12350,3410,5940,10150,1565,7730,14300,3590,2684,11450,1360,3170,939,2765,5060,5050,2135,5018,6700,2685,705,3286,3205,918,6290,2170,17200,1615,6840,3040,4900,6430,5940,1095,6030,4440,6040,4070,2930,NA,8250,7980,6630,15850,14600,1795,2745,3240,2750,3213,6300,5010,3425,5460,5680,2001,4055,5370,12301,2295,4165,6280,NA,1635,3520,1095,10950,2410,2380,3785,803,6530,9570,8270,16450,5350,NA,7500,2312,1345,2205,5491,812,18736,2470,5640,2305,3072,6470,2035,3080,1575,1580,10100,2310,7570,5361,5530,8170,7530,4830,4330,3800,7840,13800,7356,13850,796,4690,2670,NA,NA,4795,2710,NA,2390,3760,7398,6440,7660,3460,10000,8910,5150,3470,6820,917,2640,NA,6720,2030,3230,67800,14800,10100,5338,9571,3925,1935,700,2270,2735,2260,513,1425,3975,NA,5710,6810,2410,3793,7818,3027,4820,26800,3880,3750,NA,NA,5060,2315,3330,3490,2410,5300,1060,6660,7920,2215,1912,3720,18700,1665,4280,3350,3400,13200,1385,1820,6720,13050,3720,6290,3400,6170,1525,12450,4330,NA,3830,4950,5340,3130,7170,11650,7340,3280,6980,2016,12900,4940,1420,1590,2415,1360,NA,26500,9140,4265,2163,3450,1190,5480,1395,5350,1720,5170,1290,3430,1220,6800,6040,NA,4570,NA,4145,3350,8310,2225,7490,3276,1320,3270,1940,2130,NA,4305,835,2600,2440,2820,NA,7660,3660,NA,5220,8720,2865,6379,6050,6680,6390,10200,7110,23100,NA,3740,5042,4597,5030,12159,5020,1240,1575,3795,4095,504,9780,3000,8080,1941,735,2895,3930,3845,2085,6800,1351,4720,3495,3890,3460,NA,2290,2160,3520,4660,5090,2055,1934,10150,2510,2362,24350,2595,1715,3275,6130,3273,2745,1085,3985,1370,NA,6960,7670,4980,6270,3585,805,3665,4605,3035,NA,8510,11700,10654,4574,3750,5500,3403,881,734,1990,6320,NA,21950,NA,1495,7470,4655,6290,7100,919,4245,1025,2535,NA,8530,2300,5090,4495,3710,1875,4800,6750,4790,925,13500,4730,NA,3110,3825,6040,2050,3695,6890,14950,1785,5071,5100,5320,7154,9310,2640,10600,4665,12065,16233,4335,2430,1005,2560,1540,1480,4675,51500,16450,1552,3260,6050,NA,6210,2180,12050,1935,2370,2655,2920,4578,1895,6700,4530,2245,8300,43700,3200,8700,4325,5280,565,5890,5300,5250,4735,15450,8410,3310,6710,16800,12400,3025,2930,5880,637,4270,4185,5250,979,4690,1060,2190,2380,8280,2273,3045,3406,6230,2245,31650,7390,11000,4990,4180,470,95951,6200,7480,1640,1920,6530,3590,3495,837,1392,3605,15100,2330,1654,3215,2764,825,2680,24500,15400,22600,2225,12500,3740,11300,5520,3125,6730,5790,1375,20500,3665,1190,1875,13466,2860,584,88500,4710,4748,NA,888,2560,3395,2738,3550,2915,4300,2260,4435,3940,25800,1680,2600,2350,3110,3830,4030,3530,16133,7000,3245,1275,NA,4950,3005,6520,3800,9360,694,4270,2308,2800,6500,2700,2534,1585,2849,908,800,20750,3165,3170,1035,3595,2665,4390,61142,10600,7310,2795,8230,6170,3075,11637,6880,4965,7870 +"2018-06-07",50600,90900,420000,136193,368500,254304,142500,222000,123500,1420000,231500,226500,368000,56100,47150,111500,353000,33950,33400,232000,283500,98600,77000,105000,90600,93122,340000,145000,208000,264000,46000,154000,431000,113000,125000,372000,NA,27650,12450,11300,93000,27400,16200,131197,22250,134000,9600,391000,146000,38900,58700,379000,115600,69100,21100,7630,96600,46400,92100,125000,437951,249500,154000,59400,207490,38050,64800,46250,151000,16850,25300,193500,41850,34300,221500,6130,54300,426500,17050,61600,223100,85000,47700,64000,214800,31900,27100,4210,144274,30250,20650,108900,5380,66350,14061,40250,48100,21000,102500,41350,10000,890000,35550,23650,119000,NA,356000,26300,176300,6420,20050,31300,66000,122500,34050,478300,116000,307281,73500,40200,36650,175500,79300,720871,13750,20100,122500,68700,201957,213500,84981,31850,46423,37400,106200,5040,26693,76000,42750,95900,65200,66500,54900,31400,NA,183900,30800,32000,5710,83900,116500,5740,NA,204500,37950,20403,14250,6330,82800,78300,18450,27700,17700,53400,840000,12000,15850,78100,95857,45350,18484,26650,6180,12350,4875,16351,25900,49500,8300,109000,10650,70600,36350,184000,73900,21050,11250,55200,84000,163076,17800,1357000,NA,15150,11100,81700,NA,45200,29350,NA,19250,63000,10600,2210,177900,85469,73500,285500,179000,16700,29700,96600,26200,18731,NA,88000,33267,24000,337000,NA,29000,5280,111500,163000,19100,8550,8230,94735,30250,58200,10050,7270,42850,18650,NA,1160,5950,15000,22700,46750,28950,39150,26150,28900,256500,14045,90700,NA,52600,37300,12667,38217,NA,59500,18900,82900,34250,11300,19500,40850,8300,139000,40500,41200,5520,10700,26850,34500,52900,10050,50600,NA,32700,8490,31591,67400,64100,66100,53700,100500,109500,26250,13300,40350,31950,23150,5064,7880,3035,16100,1620,11950,2915,24750,7210,4570,58200,52200,67990,39550,77800,28300,48550,NA,6030,15109,81700,31600,35480,67300,NA,11100,10150,47450,39700,24750,28645,1310,55300,17801,33100,8910,11900,40250,52825,67000,33050,49300,18800,NA,8329,17900,84800,25400,2969,17000,5690,NA,124500,11400,40900,40350,26800,78605,5590,27100,21350,17329,42850,10750,14000,NA,51300,805,26850,9782,82801,73800,NA,36150,7610,69863,62700,20023,12650,90800,26650,37573,1890,29500,NA,17950,49750,17050,NA,19600,3278,12700,3010,24600,24850,91000,28100,35400,4400,24450,15650,25450,NA,49200,765000,13100,11500,NA,17300,8002,NA,46350,NA,336000,53900,5487,4400,9220,NA,13893,31150,13000,24110,8110,112500,24850,29400,54100,48800,6480,6260,5290,4400,54900,5880,113500,17400,46400,80600,5130,NA,18600,159900,14800,24100,8260,8000,20350,52600,20250,88200,2160,38706,2545,4745,30750,9700,20673,21621,58003,35385,5250,142500,6200,14950,18700,NA,18400,2200,21000,5090,8950,10350,NA,8180,NA,10400,18636,15500,32750,3540,17650,NA,4250,43250,33188,10550,25650,9650,18450,669000,NA,31850,42150,62900,8940,12600,2820,14000,9490,17500,15750,10950,19952,1111,33500,10950,53700,37200,31500,4376,16000,70900,15714,NA,6630,38200,48900,34150,13800,14000,12850,4920,141500,9480,32200,3610,21050,NA,25950,2755,25350,NA,12900,43900,25250,33650,8860,NA,13200,4810,54100,18450,35700,NA,69800,237000,17400,15750,28600,36750,46200,9400,NA,13100,10550,17150,23950,9900,14050,23200,5100,NA,65600,47800,NA,1635,NA,199000,166000,8400,4220,10000,13950,99500,12900,11250,6470,8230,5390,27600,13450,13000,2090,22500,16450,NA,15150,13050,17400,25200,16750,6721,8390,16850,3950,7170,10592,4329,4760,2540,3105,8080,15250,6820,102030,29300,30000,5900,NA,9400,2580,2145,15500,3610,2540,12700,77300,159500,4870,7420,1220,NA,74100,154500,17150,31208,16250,1120,41900,9560,25400,8710,66900,NA,3310,NA,13300,25004,4635,7530,10150,12545,NA,15650,27300,150791,2435,NA,11250,14000,5640,30750,17450,24500,37000,11650,2940,3510,9030,17150,9850,6626,25200,7260,12000,10050,NA,9556,14000,2580,9700,13800,6770,18700,20950,5920,2350,23850,2478,24550,6515,5020,6450,6550,1049,NA,32156,38500,6840,NA,NA,3825,5000,23900,NA,6590,9030,7900,22050,45950,15750,12150,NA,15050,3350,26150,10950,NA,36150,16800,6740,1120,15450,3385,12900,16733,14000,7170,167000,NA,5903,5450,8080,60870,NA,2256,10600,2950,5550,44250,15595,12083,20594,29000,29000,43050,48300,669,8360,4355,18832,4675,6820,4750,607,NA,NA,1725,15300,NA,12700,8230,31250,11000,8600,31100,13750,NA,17700,3495,20197,8680,24000,13800,9980,2620,11296,6650,NA,13650,13700,5650,10000,17400,14600,12450,6870,22800,4871,19850,10850,40800,11650,13500,18500,3630,4475,10150,7470,15550,13050,17550,2645,1715,20650,17950,14663,13200,NA,5820,11800,7230,4640,1130,4585,25596,5830,15022,17150,7360,NA,37000,45200,140000,5010,6160,13700,2685,5490,2425,14150,1390,41550,5070,7070,111500,16400,29800,3880,9580,8650,40500,1640,16500,64100,NA,5010,8170,2535,848,8420,6480,10950,44750,72700,4490,NA,9136,10100,3105,5750,1180,6720,3740,17100,9980,7680,NA,15500,6290,7200,9460,8900,430,12200,2800,18450,86108,25900,12650,NA,29464,5970,4150,3150,45100,2234,14000,18050,NA,8130,2930,2540,5850,11600,34350,14650,11650,16850,NA,4200,NA,15000,4900,22200,2965,NA,1550,3045,14850,72700,29000,1410,7370,12450,14250,8000,4325,1695,17000,9140,1070,5250,273000,NA,12450,5900,8100,12400,NA,1603,5080,6660,38800,NA,11650,8812,1790,NA,11600,3180,12700,11750,2405,7550,10461,868,81700,29000,1700,15000,16400,12750,182500,3615,5800,4635,2540,11150,16050,4615,4686,2525,18904,12600,11000,14450,6450,12250,6920,2315,3375,NA,3547,3615,2850,16650,15135,1340,3345,986,NA,24000,27200,4000,2450,8720,30050,3135,NA,13837,331,12500,29500,4300,14650,NA,35450,9240,19000,17300,7925,14150,6930,1745,5577,38500,3138,7280,8300,6780,16600,22500,4985,3435,43300,967,3290,139500,782,10950,7070,10650,8950,18500,5130,1315,NA,7200,16450,2990,5370,7230,15900,10800,37250,7900,9790,1030,6520,1535,5404,2870,1605,13650,14950,3070,15650,14300,2990,3700,5609,18050,4155,3060,2460,8400,18900,11100,16050,2345,17800,4150,6390,13350,3805,13500,38000,17950,5590,14600,NA,16450,1450,8590,21922,16700,7700,2745,3080,15150,4430,2180,3215,20750,7845,4320,7950,38150,6350,12622,5430,4050,1645,3965,6180,14550,4230,2690,102500,NA,11400,38756,2815,8960,3130,NA,2065,24200,18150,6350,NA,2163,727,4100,51500,2055,14426,13750,7800,8960,1100,3405,9840,1275,5860,9280,33100,3310,7950,13464,5050,9170,1605,7210,43800,3990,4213,NA,5205,1735,7090,6400,26000,7290,3080,10150,4505,12450,NA,3580,13300,4020,NA,34550,6580,NA,2400,1600,4200,8290,3605,14850,6430,8340,3795,6790,3480,1455,5566,11300,5470,219,5560,3395,1130,1210,9610,23200,NA,10000,2375,6060,1514,2550,48150,12200,3940,3435,20800,4165,3970,6300,NA,1955,2410,12350,NA,4690,3615,3115,8838,11950,1485,8900,7730,7262,7070,4130,3930,8810,5230,7640,12250,1987,18300,2650,6480,2880,1880,3945,11050,6530,17400,27850,4190,12050,9811,5210,NA,3074,91200,2237,1384,7900,5610,11616,8660,2695,22850,4280,4735,5730,NA,8680,14050,15000,7400,3430,7710,24200,NA,6440,15150,14150,8182,2440,23950,2545,3460,4030,15200,13150,5350,4435,11500,6130,3185,3115,7530,6100,2575,3000,25300,2660,10700,5860,2470,NA,3550,2145,5760,3010,3330,138500,2840,3300,218500,9067,1605,12350,3325,5000,NA,4340,19300,6475,3830,4165,1960,20950,1300,8280,2775,1505,2220,25850,3020,4135,12250,3170,10750,6770,3725,8180,10300,2330,24550,3025,3290,11450,NA,4500,NA,3200,5880,1765,5957,61500,1970,9260,4255,66500,12900,3270,3410,10700,14000,13700,9523,10650,2136,18000,6370,9456,6840,800,8610,12750,8560,1880,26950,NA,3145,7675,NA,4584,9220,4310,1275,1175,3040,14350,3700,4585,9880,1830,2125,23700,3170,13750,3240,1685,2160,2345,4067,2580,11399,23500,2391,2350,35186,14900,9650,6200,37600,13600,12350,1160,5180,12200,9730,6240,NA,9170,9140,559,3705,17300,13400,NA,5180,1495,NA,2570,5550,4680,6220,4370,57900,3955,NA,NA,6190,6870,7642,4955,2560,1420,2205,2660,2420,2445,2080,2602,4675,7290,9480,1780,1730,4290,6360,5380,NA,3930,13950,7840,9900,13450,2014,NA,7050,3935,2345,8500,3020,12350,3235,3905,4455,3760,10450,5750,7650,19850,11200,2420,4000,11150,3445,3694,15900,2370,31000,6190,2035,3400,6760,3245,9980,2090,24300,7490,5260,3440,3350,5650,1630,3140,10900,3020,5033,2700,6403,10850,2189,7430,6970,4374,1240,5580,7090,NA,2395,4705,10650,3860,6810,10950,3470,5610,5160,4180,236500,2560,265,8600,NA,3920,NA,2469,1510,6400,14500,3000,6160,2275,2109,6850,4690,23500,8290,842,4600,4230,82000,4975,2420,12100,4660,4665,15750,9940,6500,4344,1575,3595,4077,2055,11508,9030,NA,4090,4760,NA,2170,320,1730,2155,4380,1700,4165,NA,8890,7650,5150,8025,38922,3320,4060,20400,5770,9260,9480,4410,3609,1525,3890,5090,6350,5720,5311,894,3515,2665,2230,2910,3800,2000,4280,4990,3140,1955,NA,6200,1895,NA,77500,2960,1705,22500,11906,6680,2985,1475,2800,17350,1760,14500,12950,NA,11050,12400,3440,6010,10300,1580,7670,14300,3590,2676,11500,1370,3234,941,2775,4850,5050,2135,4809,6760,2870,707,3329,3200,895,6200,2160,18100,1630,6610,3040,4915,6550,6880,1085,5870,4420,6230,4210,2890,NA,8350,8200,6740,16750,14700,1801,2750,3400,2720,3263,6260,5000,3650,5410,5690,2059,4100,5480,11733,2435,4100,6280,NA,1640,3420,1055,10850,2180,2370,3940,800,6760,9608,8370,16150,5280,NA,7510,2312,1350,2215,5632,823,16024,2440,5670,2395,3125,6530,2005,3170,1555,1595,10100,2310,7760,5401,5610,8320,7510,4880,4300,3815,7880,14100,7757,13900,783,4580,2725,NA,NA,5110,2780,NA,2385,3735,7398,6530,7570,3540,11600,8700,5130,3470,7250,932,2655,NA,6790,2040,3235,73500,14850,10050,5301,9707,4200,1927,687,2300,2710,2235,520,1410,3890,NA,5740,6850,2400,3802,7923,3089,4755,29150,3960,3880,NA,NA,5040,2385,3265,3505,2410,5130,1270,6720,8100,2150,1926,3765,19050,1670,4250,3280,3405,13500,1385,1810,6650,12300,3780,6320,3335,6370,1506,12400,4360,NA,3940,5080,5430,3080,6870,11600,7490,3365,7040,2076,12950,4840,1365,1530,2490,1370,NA,25600,9270,4305,2158,3490,1180,5450,1320,5954,1715,4970,1305,3815,1210,7120,6130,NA,4580,NA,4240,3300,8120,2250,7490,3282,1325,3225,1940,2124,NA,4315,812,2690,2435,2855,NA,7900,3680,NA,5435,8760,2810,6481,6010,6870,6650,10500,7050,23200,NA,3730,4943,5969,4320,11983,5070,1240,1615,3750,4135,500,9950,3070,8080,1986,740,2910,3940,3820,2130,6900,1356,4750,3160,3920,4015,NA,2315,2180,3590,4665,5440,1970,1934,10150,2490,2400,24700,2585,1765,3390,6100,3480,2715,1070,3970,1400,NA,7030,7660,5010,6240,3520,823,3690,4690,2790,NA,8520,11950,10788,4629,3760,5530,3373,834,726,1965,6170,NA,22500,NA,1525,7750,4645,6390,7060,917,4300,1030,2553,NA,8550,2300,5050,4738,3830,1860,4805,6700,4780,926,13500,4840,NA,3095,3805,6030,2000,3645,7210,14900,1820,5042,5210,5270,7369,9220,2650,13750,5200,12018,16012,4390,2335,1020,2600,1565,1475,4605,51700,16350,1564,3325,6570,NA,6090,2550,11700,1930,2375,2685,3000,4687,1899,6710,4610,2230,8440,47150,3235,9150,4305,5260,556,5930,5290,5390,4830,15900,8340,3290,6590,17100,12200,3069,3000,5880,657,4125,4210,5300,994,5020,1055,2035,2355,8190,2236,2890,3406,6250,2310,30900,7140,10900,5140,4275,483,93151,6230,7560,1640,1915,6460,3560,3430,839,1485,4670,15100,2385,1634,3215,2701,816,2570,24250,15350,22350,2160,12700,3925,11300,5710,3125,7160,5870,1445,20500,3705,1240,1870,13426,2865,590,88000,4800,5521,NA,921,2395,3510,2838,3550,3000,4335,2245,4550,3910,25150,1660,2600,2338,3940,3910,4050,3540,16759,7180,3250,1265,NA,5010,3030,6550,3800,10100,700,4030,2372,2810,6530,2645,2616,1575,2900,902,814,20600,3320,3165,1050,3605,2760,4425,62063,10600,7010,2710,8330,6170,3100,11420,6780,4910,7870 +"2018-06-08",49650,88400,421000,140399,375500,252896,141000,225500,124000,1392000,230000,230000,360000,56000,47450,113000,365000,34050,33100,233500,283000,98400,77100,104500,89900,92655,338000,146000,210000,261500,45800,151000,428500,111500,121500,381000,NA,27850,13250,11200,93900,28100,16150,129202,22350,134500,9460,377000,148500,39200,58600,372500,104600,67200,21000,7510,94200,46050,92600,125000,433615,248500,154000,58900,209781,37500,60800,46800,150500,16400,25550,196000,41500,34000,216000,6160,54700,415500,16800,61100,224000,84700,46400,63900,213100,31750,26600,4165,142388,29800,20350,106000,5320,65674,13989,39900,46500,20750,99300,40550,10000,888000,35350,23550,117000,NA,350500,26250,171700,6380,20400,31150,66300,116500,32750,469500,116000,307720,72100,40050,36350,170000,79300,703172,13750,19750,120000,69900,195044,211500,83933,32050,45471,36700,103300,5050,26693,75800,40400,95300,64000,66500,57700,30250,NA,181500,30200,31100,5630,81700,117500,5660,NA,199000,36600,19997,14000,6470,80000,76000,18900,27550,17750,52400,834000,12000,15500,76800,96311,43950,18105,27000,6200,12450,4865,16092,25250,50000,8270,108500,10800,71000,36100,184500,73100,20750,11250,56000,82600,161973,17100,1326000,NA,15050,11600,80300,NA,44100,28850,NA,19600,62500,10400,2190,177500,83894,72100,282000,178000,16100,29150,94900,25600,18641,NA,88700,33300,24450,334000,NA,28650,5180,110000,161000,18800,8560,8400,94145,29700,59000,9940,7170,42000,19400,NA,1195,6000,15000,22600,46900,28750,39300,26250,28750,270500,13615,89500,NA,52700,36900,12533,37978,NA,57800,18150,84700,35000,11300,19150,40350,8120,139000,42150,39950,5580,10150,26650,34500,52000,9900,50500,NA,32600,8400,32211,67600,63200,67600,54500,99800,107000,26400,13300,39800,31100,23400,4921,7670,3035,16000,1585,11950,2940,24350,7140,4535,58100,51700,66850,39400,79400,28250,47150,NA,5920,15293,79500,30600,35820,67600,NA,11100,9930,47550,39000,24750,27499,1270,55000,18842,32900,8600,11800,39600,51666,62300,34250,48250,18600,NA,8368,17700,83100,25000,2974,16800,5670,NA,123500,10850,40700,40050,26450,76537,5530,26900,20350,17536,42050,10450,14200,NA,50300,796,27150,9603,81547,72800,NA,35900,7600,69958,62500,19622,12150,90600,27150,37629,1885,29450,NA,17500,48700,16700,NA,19550,3303,12750,2985,24700,23850,91600,28900,35400,4465,23950,15250,25600,NA,49300,769000,13300,11700,NA,17700,8050,NA,46500,NA,342000,52700,5471,4400,9820,NA,13893,31100,13050,23897,8570,110000,24975,29000,53000,48900,6360,6180,5290,4320,54300,5680,112000,17000,46000,82000,5100,NA,17750,164500,14700,23750,8260,8020,20300,52100,20300,88200,2135,37234,2465,4645,30950,9310,20855,22345,57913,35385,5180,138900,6180,15400,18300,NA,18100,2205,22300,5060,8730,10400,NA,7880,NA,10500,18588,15550,31650,3565,17200,NA,4205,43350,32432,10700,25600,9210,18450,668000,NA,31450,42100,57900,8830,12400,2870,13900,9510,17200,15600,10950,19319,1097,33650,10850,54000,36900,31450,4467,15850,71200,15759,NA,6660,36100,48250,33200,13800,12200,12850,4920,140000,9000,32350,3550,20750,NA,25800,2650,25300,NA,13000,43750,24700,33300,8680,NA,12650,4785,53400,18750,34600,NA,70800,236000,17650,15450,28550,36000,44900,9320,NA,12900,10500,17450,23500,10000,14050,22950,5010,NA,66100,47650,NA,1590,NA,199000,164000,8490,4200,9950,14250,98600,12850,11600,6530,8240,5320,27200,13700,12750,2100,22500,16350,NA,14950,13200,17600,23950,16250,6688,8320,16400,3940,7120,10454,4315,4715,2505,2935,8060,14700,6800,103913,29250,29850,5800,NA,8830,2565,2140,15150,3500,2465,12550,75300,161500,4850,7540,1220,NA,73900,147000,16650,31007,15950,1105,41500,9430,25300,9000,66600,NA,3305,NA,13000,24255,4740,7340,9990,12318,NA,16050,24000,148340,2395,NA,11050,13850,5560,29850,17600,24050,36500,11500,2820,3465,8990,16800,10150,6548,24300,7340,12150,10550,NA,9353,13750,2495,9830,13650,6700,19250,20700,5910,2360,22900,2505,24700,6354,5040,6500,6450,1058,NA,31828,37850,6840,NA,NA,3840,4955,24300,NA,6530,9080,7860,22250,44850,15150,11700,NA,15000,3350,26200,10450,NA,35650,16400,6270,1120,14700,3425,12600,16291,13850,7170,168000,NA,5952,5450,8300,60193,NA,2256,10500,2860,5350,43900,15640,11580,20641,28600,29500,43000,48000,662,8450,4360,18498,4635,7250,4660,605,NA,NA,1725,15300,NA,12600,7910,30550,10900,8650,30800,13700,NA,17050,3480,19915,8760,23600,13500,9930,2575,11486,6360,NA,13500,13450,5680,9790,17300,14500,12650,6840,21550,4847,19450,10450,40150,11600,13250,18400,3565,4485,10050,7190,15950,13400,17300,2610,1695,21100,15550,14814,12500,NA,5800,11750,6710,4595,1030,4580,24410,5770,14678,17000,7270,NA,37150,44700,138500,4950,6130,13650,2600,5450,2375,13000,1370,42500,5010,6960,120000,16250,29550,3780,9270,8530,39050,1610,16300,65100,NA,4870,8170,2535,854,8230,6400,10850,43500,72400,4385,NA,9421,10050,3170,5930,1175,6610,3750,17750,9630,7660,NA,14900,6300,7050,9760,8980,426,11450,2795,18200,82868,26000,12600,NA,29739,5920,4185,3210,44950,2197,13800,17550,NA,8390,2860,2540,5840,11600,35950,14650,10950,16350,NA,4200,NA,14750,4910,22150,3120,NA,1535,3070,14800,72300,29000,1380,7370,12500,14100,7940,4275,1655,17550,9280,1065,5370,273000,NA,12150,5890,8120,12400,NA,1603,4975,6430,37950,NA,11650,8549,1770,NA,11000,3155,12900,11450,2420,7480,10364,880,82200,28750,1615,15000,16400,12750,166500,3590,5740,4770,2525,11250,15950,4470,4473,2490,19410,12850,10550,14600,6390,11750,6570,2280,3380,NA,3547,3455,2805,16700,14941,1315,3360,983,NA,23700,27800,3995,2370,8950,30000,2995,NA,13283,336,12250,29550,4250,14275,NA,35000,9070,18800,16400,7750,13500,6920,1715,5420,38650,3097,7380,8260,6741,16450,21800,4985,3460,45000,979,3240,140000,775,10800,7360,10650,8970,17800,5790,1315,NA,7130,16300,2990,5430,7250,15950,10650,37600,7920,9180,1020,6510,1520,5367,2830,1785,13200,15450,3095,16100,13850,2860,3690,5581,17750,3895,3165,2340,8240,18750,11050,15850,2275,17750,4140,6400,13650,3760,13000,38000,17600,5690,14500,NA,16550,1410,8520,21849,16750,7700,2730,3105,15350,4325,2230,3210,20800,7806,4335,7980,37100,6550,12578,5680,4055,1630,3925,6050,14150,4090,2740,98500,NA,11200,37755,2750,9350,3100,NA,2155,22950,17100,6330,NA,2163,727,4070,52000,2055,14426,13650,7780,8680,1145,3365,9950,1285,5900,9380,32800,3240,7820,13647,5070,9300,1550,7200,43750,4090,4200,NA,5176,1720,6980,6270,27350,7080,3095,10100,4505,12450,NA,3660,13100,3953,NA,33950,6620,NA,2375,1560,4220,8350,3420,14700,6410,8300,3695,6880,3440,1430,5366,11250,5300,232,5530,3420,1175,1230,9650,23200,NA,9820,2375,6050,1492,2590,48450,12150,3995,3350,20600,4175,3760,6350,NA,1955,2410,11950,NA,4635,3630,3055,8838,11600,1440,8930,8290,7399,6890,4065,3940,8720,5380,7650,12000,1987,18050,2665,6360,2925,1875,3975,10700,6650,17250,27900,4175,11700,9683,5450,NA,3074,91500,2237,1330,7890,5520,10648,8660,2655,22150,4460,4820,5770,NA,8640,13200,15250,7960,3445,7560,23450,NA,6030,15300,13800,8350,2335,23400,2695,3455,3950,15700,13200,5270,4225,11200,6150,2900,3045,7600,6070,2540,3115,25600,2660,10100,5850,2430,NA,3665,2165,5780,3025,3075,139000,2785,3290,219500,8958,1590,12300,3180,4900,NA,4325,18950,6443,3815,4245,1980,20100,1275,8320,2705,1475,2220,25850,2965,4110,13000,3220,10600,6800,3720,8060,10250,2350,24250,3040,3250,11400,NA,4770,NA,3170,5790,1740,5897,62200,1900,8770,4235,65000,11900,3225,3595,10250,13200,13300,9358,10450,2127,17650,6360,9313,6840,785,8650,12150,8560,1870,26500,NA,3185,7600,NA,4509,9060,4275,1225,1115,2945,15900,3710,4490,9860,1820,2105,23650,3130,13500,3255,1695,2125,2280,3979,2920,11399,23500,2572,2320,35747,14800,9650,6200,37500,13700,12550,1160,5842,12050,9650,6060,NA,9130,9410,585,3720,17000,12950,NA,5180,1500,NA,2580,5620,4460,6150,4415,58200,3845,NA,NA,6230,6620,7547,4820,2560,1450,2280,2635,2435,2425,2025,2500,4680,7340,9380,1740,1705,4290,6320,5360,NA,3865,13950,7880,9750,14100,1984,NA,7050,3915,2300,7670,3240,11250,3140,3875,4520,3800,10450,5600,7610,21650,11200,2315,4175,10650,3410,3704,15600,2340,32000,6300,2075,3395,7130,3210,10100,2045,24250,7240,5200,3405,3305,5650,1610,3280,11000,3045,4993,2710,6325,10850,2221,7360,6940,4211,1240,5510,7500,NA,2345,4630,10700,3900,6790,10900,3457,5670,5060,4055,211000,2510,258,8640,NA,4495,NA,2446,1490,6430,14650,2980,5830,2285,2136,6916,4445,22600,8080,812,4600,4250,82100,5060,2450,12050,4520,4545,15700,9810,6580,4260,1605,3605,4199,2040,11342,9030,NA,4000,4765,NA,2260,319,1920,2190,4360,1650,4160,NA,8940,7650,5080,8075,37565,3280,4135,20250,5750,9260,11000,4360,3609,1510,3915,5090,6360,5870,5489,891,3560,2530,2250,2885,3770,2005,4270,4980,3050,1910,NA,5990,1915,NA,77000,2960,1855,22400,11839,6610,2950,1465,2800,17500,1725,15300,12050,NA,10800,12500,3415,6150,10350,1610,7730,14100,3590,2684,11400,1355,3638,930,2905,4940,5020,2200,4896,6750,2870,678,3586,3175,865,6300,2110,17450,1680,6390,2930,4900,6240,6450,1100,5630,4445,6100,4180,2915,NA,8320,8200,6360,21750,15000,1859,2760,3200,2630,3313,6220,4980,3550,5300,5700,2079,4085,5260,12301,2370,4130,6280,NA,1635,3410,1020,10850,2240,2355,3890,785,6770,10020,8490,16350,5290,NA,7500,2312,1390,2220,5650,837,17985,2425,5750,2320,3152,6520,1975,2850,1575,1595,9400,2310,7720,5193,5630,8500,7500,4820,4300,3830,7890,13900,7474,13800,790,4845,2640,NA,NA,5140,2720,NA,2385,3675,7370,6290,7650,3525,12000,8250,5150,3245,7330,920,2615,NA,6880,2010,3165,72000,14850,10050,5578,10079,4120,1891,670,2295,2875,2220,524,1400,3745,NA,5680,6730,2395,3750,8279,3084,4655,29750,3985,3880,NA,NA,4950,2350,3225,3455,2410,4980,1288,6480,8250,2170,1912,3745,18700,1665,4245,3175,3400,13950,1385,1775,6770,12350,3795,6930,3220,6240,1539,12500,4355,NA,3700,5010,5580,3070,6780,11750,7470,3340,6780,2085,13200,4870,1295,1545,2448,1340,NA,25900,9480,4920,2178,3540,1165,5550,1250,5743,1700,4875,1280,3615,1070,6950,6140,10050,4560,NA,4230,3275,8110,2325,7490,3304,1305,3130,1930,2140,NA,4295,820,2660,2410,2880,NA,7550,3680,NA,5406,8740,2750,6430,6130,6720,6430,10500,7160,23050,NA,3720,4884,5591,4200,12184,4995,1265,1600,3735,4150,500,9800,3030,8100,1918,745,2910,4070,3790,2110,6870,1351,4640,3065,4115,3920,NA,2305,2170,3620,4685,5300,1910,1962,9960,2565,2459,24100,2495,1835,3320,5970,3380,2650,1070,3975,1380,NA,7120,7910,5030,6120,3475,818,3695,4715,2850,NA,8720,11700,10871,4602,3690,5460,3373,797,697,1920,6160,NA,24000,NA,1710,7560,4655,6360,7030,921,4270,1030,2594,NA,8940,2300,6560,5098,3845,1885,4840,6630,4735,916,13250,4800,NA,3115,4115,6010,2035,3565,7150,14950,1830,4965,5040,5340,6867,9570,2595,13650,5090,12018,16178,4385,2260,1020,2560,1550,1460,4595,49600,15750,1548,3365,6600,NA,5930,2465,11250,1875,2355,2650,2920,4587,1874,6700,5990,2210,8540,47200,3225,9410,4420,5880,543,5800,5040,5250,4810,15000,8010,3170,6490,16900,12200,3045,3080,5730,650,4160,4145,5350,983,4920,1005,2095,2365,8210,2232,2905,3401,6240,2335,31300,6720,11000,5250,4215,480,90738,6690,7500,1615,1845,6420,3545,3445,839,1490,4270,15100,2435,1636,3215,2679,817,2580,23850,14050,21700,2085,12675,3900,11300,5700,3025,7100,5880,1375,22600,3600,1200,1905,13045,2855,596,89400,4795,5531,NA,902,2395,3480,2794,3550,3000,4355,2170,4615,4010,24500,1750,2763,2333,3980,4010,3960,3490,18538,8160,3270,1265,NA,4900,3185,7580,3800,10500,711,4000,2320,2860,6550,2600,2557,1575,2951,896,794,20950,3100,3150,1050,3640,2680,4345,61971,10600,6900,2640,8970,6170,3020,10768,6710,4855,7870 +"2018-06-11",49900,89200,420000,142402,377000,251019,139500,224000,125500,1398000,226000,241000,372000,57400,47550,114000,361000,35100,32600,230000,283500,99000,78600,103500,89000,92749,328500,145500,214500,259000,46250,151000,428500,112000,124500,381000,NA,28350,13700,11350,93700,28100,16400,126708,22250,134000,9520,381500,147000,39350,59600,380500,99500,72300,21600,7530,95300,46300,94600,126500,434096,249000,161500,58400,210697,38200,62400,46800,148000,16850,25900,195500,40600,34200,220000,6440,54900,430500,16850,61000,225700,86000,45900,64300,199700,32550,27900,4220,145688,30450,20500,108600,5250,67121,13385,40250,47550,20850,101000,40800,10050,888000,35550,24250,119500,NA,353500,26400,172000,6790,20150,31550,67100,124000,34100,488200,115000,312109,72100,40200,36650,169000,79300,729769,13900,20050,121500,70200,192452,213000,83361,30400,46724,37000,100300,5070,27128,78000,39300,93900,64500,66900,58300,31000,NA,188000,32000,30050,5740,86200,118000,5780,NA,194500,38400,19923,13800,6290,80600,76700,19050,29150,18150,51500,840000,12400,16050,78300,95857,43800,16971,27000,6270,12400,4895,16394,25450,49100,8190,110500,10850,71700,37050,184000,73000,20650,12000,56800,83900,162374,16750,1411000,NA,15350,11000,78200,NA,46200,30150,NA,19400,62600,10950,2130,180800,85863,73000,285500,174000,15800,29300,95000,26000,18777,NA,89700,33500,24100,345000,NA,29300,5140,106500,159500,18650,8540,8580,93359,31400,58200,10050,7230,41650,19750,NA,1190,5970,15000,23100,49650,28950,40400,25150,27950,269500,13568,90000,NA,53400,38150,12267,38646,NA,58100,17600,83200,35500,11350,18900,40850,7950,135000,41550,40900,5680,11050,27500,34500,49900,9990,49500,NA,32500,8400,32291,67800,64100,68000,54900,98900,107000,27650,13450,39650,31000,23900,4816,7680,3025,16450,1665,11950,2955,24400,7150,4605,58600,51900,64380,39400,79900,28850,47100,NA,6050,15270,80100,29850,35700,68300,NA,11100,9980,47900,39300,24000,26735,1320,55700,18765,33400,8480,11850,38850,51766,80900,34200,48100,18250,NA,8329,18400,85000,24300,3045,16800,5650,NA,125000,10800,40700,40700,26200,73972,5450,27850,20650,17246,43300,10550,14100,NA,51300,801,26900,9647,83805,74500,NA,36300,7710,68445,62500,19397,11650,90800,27900,37237,1895,30100,NA,17350,48800,16550,NA,19550,3250,12600,3030,25250,23900,92000,30100,35900,4565,24300,15700,25400,NA,49000,809000,13400,11700,NA,19650,8107,NA,47500,NA,352000,52300,5568,4435,9980,NA,12299,31100,13100,23719,8060,111500,25000,29650,54700,48600,6390,6100,4760,4215,54400,6080,113500,16600,48000,84100,4900,NA,18600,167800,14950,23600,8170,8090,20350,53000,19650,88900,2270,38533,2455,4605,30300,9750,20901,22393,55913,35532,4970,132400,6300,14950,18450,NA,18500,2190,22300,5070,9290,10750,NA,7950,NA,10400,18588,15450,31150,3500,17000,NA,4125,43350,34702,10100,26850,9460,18400,686000,NA,31400,45000,61500,8540,12350,2895,13700,9550,17550,15750,11000,19997,1111,34200,11550,54000,36950,31000,4467,15550,69900,15624,NA,6660,35750,47500,32950,13800,11900,13150,4930,137000,9340,32300,3590,21100,NA,25850,2690,25300,NA,12600,42600,25000,33100,9080,NA,12650,4640,54300,19400,34400,NA,70400,237500,17300,15450,28450,36950,44300,9240,NA,12650,10600,17150,23450,10000,13950,23050,5020,NA,67700,47250,NA,1550,NA,199000,172500,8440,4225,9990,14350,98600,12850,11600,6340,9080,6010,27550,13400,12950,2065,22300,16100,NA,14950,13200,18000,24450,15500,6789,8950,15600,3905,7180,10592,4279,4705,2435,2825,8030,13600,6980,106111,28950,29400,5730,NA,9230,2615,2100,15100,3590,2600,13200,78900,167000,4790,7120,1255,NA,73400,148000,16250,31007,15800,1115,41050,9430,25250,11500,66300,NA,3265,NA,13100,24489,4780,7310,9890,11818,NA,15550,22150,145608,2385,NA,10950,13900,5510,30350,17150,24500,37100,11500,2740,3505,9030,16800,9830,6568,23900,7100,12300,10650,NA,9252,13550,2520,9860,13650,6760,18850,20250,5770,2365,22800,2521,25000,6309,4920,6500,6430,1055,NA,31172,37100,6730,NA,NA,3605,4900,24150,NA,6530,8870,7900,23750,44950,14650,12100,NA,15050,3565,25800,10050,NA,35150,16800,6250,1135,14000,3380,12450,16831,14000,7170,166000,NA,6058,5490,8280,60193,NA,2239,10150,2935,5320,43900,16689,11454,20546,30500,29500,49800,47750,653,8540,4365,18540,4765,7650,4560,604,NA,NA,1720,15300,NA,12600,7800,30000,10650,8710,30800,14300,NA,17300,3490,19774,8900,24050,13450,9920,2740,11249,6300,NA,13550,13600,5670,10100,17100,14150,12450,6800,22300,4852,18400,10200,39700,11500,13400,19150,3530,4595,10250,7270,15700,13300,17950,2520,1680,21150,15050,14587,12200,NA,5800,12150,6780,4590,1095,4690,24155,5880,14728,17100,7310,NA,37250,44100,139000,4945,6170,13700,2570,5400,2375,14700,1375,44300,5030,7130,127000,16350,30300,3860,9410,8600,38800,1615,15850,64900,NA,4875,8400,2540,857,8410,6180,10850,43450,71700,4425,NA,9258,9930,3145,5780,1160,6540,3625,17700,9750,7640,NA,15850,6410,7060,8390,8700,443,11100,2800,18400,83550,25800,12550,NA,29190,5970,4195,3230,44150,2326,13700,17850,NA,8450,2780,2470,5830,11550,35250,14700,11200,15950,NA,4200,NA,14850,4945,21750,3165,NA,1530,3040,14800,72200,29000,1370,7250,12650,14200,8000,4270,1680,19450,9620,1050,5180,273000,NA,11950,5860,8090,12250,NA,1585,5100,6250,38100,NA,11550,8803,1770,NA,11350,3280,13050,11350,2460,7580,10412,1140,82600,28350,1700,15000,17450,12700,196000,3585,5610,5030,3280,11000,16000,4515,4524,2510,19376,12800,10400,14900,6470,11800,7070,2300,3385,NA,3620,3360,2790,16700,15135,1320,3360,979,NA,24150,27800,4005,2365,9060,30050,3005,NA,13486,337,12000,29650,4205,13600,NA,34800,8880,19100,15900,7525,14000,6940,1675,5232,38300,3447,7330,8360,6751,16100,21200,4985,3380,45000,980,3240,139000,744,10500,7420,10550,9210,17100,5670,1315,NA,7110,16500,2990,5390,7280,15800,11500,37600,7850,9230,1025,6780,1575,5489,2860,1775,13600,14950,3080,16150,13950,2790,3575,5673,17600,3920,3230,2380,8190,19000,10550,15350,2265,17700,4010,6400,12950,3790,12750,36150,17800,5510,14550,NA,17150,1445,8490,21958,16850,7800,2705,3290,15150,4100,2195,3470,21000,7806,4325,7900,37150,6260,12709,5660,4180,1570,3810,6370,14000,4140,2745,104500,NA,11300,38316,2745,9810,3095,NA,2110,22900,17900,6330,NA,2147,724,4175,52000,2055,14841,13300,7850,8620,1090,3255,9710,1265,5900,9360,33100,3290,8220,13647,5160,9000,1570,7210,44000,4705,4213,NA,5176,1805,6960,6400,26850,7090,3100,10100,4530,12450,NA,3565,13000,3833,NA,34000,6600,NA,2405,1575,4095,8200,3315,15300,6380,8300,3640,6920,3445,1380,5506,10900,5470,229,5400,3420,1140,1185,10050,23200,NA,9980,2375,6030,1540,2570,48500,13250,3380,3455,20300,4090,3805,6540,NA,1945,2335,11850,NA,4690,3830,3115,8838,11600,1420,8910,8250,7457,6800,4075,4130,8630,5260,7730,11950,1967,18150,2695,6170,2930,1885,3770,10500,6740,18100,28200,4130,11600,9811,5870,NA,3059,91500,2232,1325,7880,5300,11264,8660,2570,22450,4440,4800,5830,NA,8520,12200,15400,7790,3460,8550,25150,NA,6040,15400,14200,8855,2395,24250,2605,3630,3760,15450,13400,5290,4330,11500,6140,2860,2990,7540,6010,2545,3020,24450,2735,11050,5670,2455,NA,3445,2190,5880,2905,3055,142000,2800,3250,217000,8995,1635,13100,3595,4910,NA,4400,18800,6411,3790,4230,1925,20800,1260,8320,2735,1470,2220,25900,3020,4265,12600,3145,10300,6660,3520,7880,10200,2370,24500,2995,3150,11900,NA,4940,NA,3145,5730,1740,5997,61200,1965,8920,4215,64600,11700,3275,3490,9910,13400,13150,9218,10300,2124,17150,6480,9313,7130,799,9050,12300,8180,1880,27250,NA,3110,7500,NA,4348,8890,4225,1245,1110,2825,15900,4150,4495,9980,1800,2150,23350,3130,13650,3305,1680,2085,2350,4000,3000,11266,23550,2518,2215,36447,15650,9580,6190,37600,14000,12550,1160,5883,12200,9720,5960,NA,9000,9230,572,3665,17000,13050,NA,5180,1510,NA,2525,5550,4600,6100,4405,58300,3870,NA,NA,6180,6900,7490,4655,2520,1455,2140,2645,2345,2395,1880,2567,4685,9350,9300,1650,1705,4290,6650,5430,NA,3805,13800,8020,9690,14000,1971,NA,7150,3840,2250,7680,3120,11250,3195,3825,4730,4200,10050,5540,7670,28100,11150,2320,4025,10900,3635,4808,15300,2360,31500,6260,2095,3350,7500,3200,9960,2000,24350,7340,5080,3455,3270,5600,1602,3245,11300,3000,4960,2830,6325,10850,2277,7330,6920,4239,1230,5380,7280,NA,2210,4685,10950,3850,6620,10900,3444,5700,5090,4070,218000,2505,259,8540,NA,4000,NA,2446,1550,6280,14650,2970,6090,2200,2221,6718,4445,22600,7900,854,4600,4250,83400,5100,2630,11950,4750,4530,15850,9700,6590,4243,1585,3640,4748,2070,11208,8940,NA,3810,4755,NA,2190,326,2240,2145,4480,1600,4150,NA,8810,7700,4830,8075,39387,3385,4080,21100,5730,9400,11200,4315,3469,1485,3935,5090,6230,6080,5674,893,3590,2595,2245,2885,3715,1960,4190,4965,3135,1895,NA,5980,1915,NA,76700,2890,1735,22750,11739,6740,2930,1425,2800,18000,1725,15400,12400,NA,10300,12250,3400,6150,10300,1515,7720,13950,3590,2655,11400,1510,3544,917,2915,4850,4990,2230,5035,6790,2800,696,3471,3155,782,6310,2230,17200,1650,6120,3020,4905,6350,6570,1080,5810,4475,6070,4200,2840,NA,8440,7990,6180,23150,15050,1847,2823,3175,2570,3263,6280,4740,3545,5050,5590,2156,4000,5330,12680,2370,3990,6180,NA,1660,3360,1000,10850,2350,2355,3890,771,6770,10208,8350,16350,5370,NA,7510,2312,1500,2235,5597,877,17964,2400,5780,2480,3076,6970,1985,2835,1545,1590,9770,2310,7690,5177,5570,8420,7450,4865,4210,3780,7910,13400,7757,14900,785,4850,2690,NA,NA,5010,2750,NA,2420,3590,7334,6260,7710,3515,12900,8460,5290,3295,7320,925,2620,NA,6770,2030,3015,72600,14800,9980,5463,9571,4050,1909,690,2300,2745,2220,537,1425,3790,NA,5660,6600,2345,3737,8319,3075,4500,28000,3980,3805,NA,NA,4965,2375,3200,3525,2410,5190,1424,6490,8200,2075,1921,3740,18800,1660,4275,3095,3320,13350,1385,1790,7240,11950,3785,6800,3315,6180,1477,12850,4330,NA,3770,4855,5680,3140,7120,11550,7400,3240,6930,2111,15300,4780,1230,1525,2394,1360,NA,27000,9200,4730,2168,3495,1155,5810,1305,5147,1725,4980,1285,3720,1055,6950,6080,9450,4575,NA,4220,3230,8100,2240,7480,3326,1305,3130,1925,2140,NA,4255,793,2790,2415,2905,NA,7660,3660,NA,5220,8680,2860,6481,5830,7020,6300,10600,7290,23100,NA,3670,5012,5666,4140,12509,4890,1220,1555,3735,4085,509,9890,2955,8260,1918,740,2820,4010,3640,2010,6870,1351,4795,3040,4050,3905,NA,2305,2150,3565,4750,5330,1935,1929,9940,2605,2451,24000,2425,1850,3215,5940,3395,2685,1075,3990,1395,NA,7180,7660,5010,6070,3430,795,3635,4835,2855,NA,8490,11450,10671,4435,3935,5470,3418,785,671,1860,6870,NA,24000,NA,1760,7550,4605,6370,7020,924,4350,1010,2583,NA,8770,2300,6460,5576,3845,1860,4900,6710,4775,916,13250,4820,NA,3175,4015,6020,2000,3520,6820,15000,1755,5014,4855,5280,6867,9620,2635,12400,5030,12065,17480,4400,2325,1015,2560,1550,1480,4640,52500,15750,1578,3420,6630,NA,6060,2420,11350,1860,2375,2645,2940,4687,1886,6710,5840,2200,8570,51000,3210,9000,4275,5670,546,5870,5150,5330,4785,15400,7830,2770,6770,16400,12200,2984,3095,5530,688,4175,4120,5310,974,4915,1030,2055,2310,8100,2232,2790,3432,6160,2650,29900,6800,11200,5270,4240,475,89290,6550,7500,1600,1765,6360,3520,3430,883,1496,4120,15000,2410,1628,3215,2620,838,2465,24250,14000,21900,2175,12125,3850,11300,5740,2975,7120,5820,1315,22600,3470,1200,1870,13125,2900,587,88700,4625,5802,NA,887,2360,3380,2816,3550,2985,4350,2210,4535,3935,25200,1720,2838,2343,3840,4050,3930,3355,17536,8040,3175,1260,NA,4990,3200,6720,3800,10000,736,4030,2253,2700,6450,2455,2545,1660,3095,905,825,20800,3010,3205,1030,3640,2805,4355,61602,10600,6880,2600,9410,6170,2875,10725,6580,4711,7870 +"2018-06-12",49400,88400,429500,143604,380500,256180,140500,230000,126500,1437000,226500,246500,366000,56900,47250,114000,367000,35050,32850,229500,282000,99500,79000,106000,90000,96956,324000,145000,215000,261500,45950,151000,428000,111500,121500,380500,NA,28350,13900,11250,94800,28850,16450,126708,22500,132000,9510,385500,148500,39450,59600,381500,104000,69600,22200,7540,94600,45350,93900,129500,433133,252000,161500,60100,212071,38150,60700,46550,153000,16850,25550,203500,41050,33950,224000,6050,53900,431500,16200,61100,226500,84200,45900,64000,202500,33300,27700,4185,145688,32500,20750,109900,5220,66928,13143,41350,45850,20700,101500,42300,10150,886000,36000,24150,119500,NA,354500,26500,173600,6750,20700,31700,68400,119500,34400,496500,115500,310353,72000,40000,36100,177000,79300,729769,13750,20100,120500,69200,193631,222500,83743,30800,46223,37250,99600,5130,26780,79400,37950,94900,65500,67200,60100,31500,NA,187100,32950,29200,5740,86800,114500,5620,NA,198000,36600,20034,13900,6410,81800,75900,18800,29150,18350,51900,851000,12450,15200,78400,97219,44000,17065,26400,6260,12900,5090,16136,24700,49150,8270,111500,11100,72300,38350,191500,74000,20000,11800,55900,85700,164980,17450,1402000,NA,15650,10750,78500,NA,46500,30000,NA,19650,64000,10650,2065,182500,84682,74700,285000,174000,15850,29500,96600,25550,21175,NA,90100,32500,24550,338500,NA,29850,5170,102500,159000,18000,8600,8740,93654,31100,57300,10050,7190,41050,19350,NA,1140,6090,15100,23600,52500,28900,40500,26350,29250,272000,13233,90000,NA,53500,37700,12433,38694,NA,56500,17900,85900,35800,11350,18950,40450,7740,132500,41000,40900,5670,11250,27750,32850,49100,10050,50800,NA,32650,8270,32531,69100,64800,68000,54800,99100,107500,27300,13450,39700,31900,24150,4687,7740,3025,16450,1600,13200,2935,24700,7170,4595,58300,52300,66090,39500,79800,30700,46550,NA,5990,15775,80000,29850,34880,68700,NA,11100,9970,48100,39700,24900,18715,1320,57100,18996,33800,8480,11700,38900,52926,73700,34150,48200,18700,NA,8250,17250,87000,25200,2979,16700,5640,NA,121500,10350,40600,40350,26800,76455,5550,27500,20350,17079,43400,10450,14000,NA,50500,787,26250,9603,82550,75600,NA,36950,7770,68445,62600,19798,11500,89900,28000,37629,1925,31700,NA,17500,49550,16300,NA,19500,3307,12600,2985,24850,24850,91200,30800,35850,4680,24150,15400,25450,NA,49000,809000,13300,11750,NA,18250,8031,NA,46550,NA,360000,51700,5560,4435,10000,NA,12526,31150,13150,23683,7850,109500,25350,29750,55200,48900,6400,6200,4510,4240,54100,5630,113500,16600,48800,85900,4850,NA,18150,177900,14950,23650,8180,8070,21700,53600,19950,89800,2220,36801,2395,5080,31250,8800,20946,22586,56822,35091,4695,135900,6460,14650,20050,NA,18450,2175,23000,4995,8890,10700,NA,7800,NA,10300,19437,15650,31100,3400,17450,NA,4145,43100,33944,10100,26650,9370,18150,673000,NA,31500,44000,61000,8650,12550,2920,13800,9440,17600,15350,10950,20314,1106,34300,11250,54100,36950,30400,4508,15650,70500,15490,NA,6670,35350,47500,33200,13650,11100,13150,4975,138500,9150,32450,3525,21550,NA,25850,2560,25000,NA,12750,41100,24800,33400,8510,NA,12650,4710,54000,17600,35200,NA,68800,241000,16900,14900,28550,36750,44600,9260,NA,12600,10600,16900,23450,9920,14050,23450,5030,NA,68000,47500,NA,1460,NA,199000,161500,8390,4220,9970,14700,98700,12850,11400,6320,8980,6360,27500,12900,12750,2035,22200,15850,NA,14800,13600,17500,26800,15600,6889,9180,15150,3810,7190,10684,4224,4670,2370,2740,8070,13900,7020,100774,29250,29500,5530,NA,9280,2655,2060,15100,3700,2545,13000,79000,166500,4800,7200,1630,NA,73200,147500,16150,30906,15800,1125,41050,9430,24750,12000,66700,NA,3335,NA,13000,24349,4710,7420,9930,11636,NA,15500,24000,147964,2345,NA,10850,14100,5510,30400,17050,24700,37200,11650,2490,3480,9040,16750,9470,6362,23800,6950,12150,10300,NA,9201,13800,2510,9830,13650,6770,19300,20500,5740,2330,22000,2509,24850,6246,4705,6470,6310,949,NA,31594,37850,6680,NA,NA,3570,4935,24500,NA,6550,8960,7900,23800,47800,13700,11900,NA,14950,3530,25900,10200,NA,34650,16550,6410,1145,14200,3295,12250,16782,14050,7170,167500,NA,6078,5600,8060,60483,NA,2239,10200,2890,5200,43850,16415,11479,20498,29250,30600,47900,47900,646,8700,4375,18331,4765,7620,4620,604,NA,NA,1675,15300,NA,12450,7580,29950,10800,8730,32450,13750,NA,17350,3450,20150,8800,23700,13400,9860,2605,11816,6320,NA,13500,13600,5690,9990,17850,14250,12600,6740,21450,4911,18350,10150,39750,11250,13250,18950,3355,4425,9970,6940,16050,13050,17500,2520,1715,22100,13900,14638,11600,NA,5810,11800,6320,4520,1155,4690,24537,5850,14875,17050,7260,NA,36800,43500,140000,4915,6160,13750,2530,5460,2360,13250,1335,44350,4955,7020,124000,16950,29150,3830,9410,8670,39150,1605,15750,63800,NA,4850,8250,2535,856,8840,6180,10450,43400,71200,4520,NA,9177,9760,3090,5760,1130,6530,3785,17600,9640,7680,NA,15800,6160,7070,8360,8520,437,10700,2785,18100,82783,26250,12550,NA,29098,5960,4210,3150,43800,2226,13700,18000,NA,8610,2725,2490,5810,11500,34200,14550,11200,16000,NA,4200,NA,15100,4945,21600,3115,NA,1535,2950,14800,72200,29000,1375,7250,12500,14050,7810,4170,1650,17050,9640,1045,5060,272500,NA,11850,5700,8350,12450,NA,1588,5050,6330,38050,NA,11550,8767,1695,NA,11200,3185,13050,11100,2440,7580,10315,1480,82400,28200,1670,15000,17550,12850,177000,3565,5550,5110,3700,10900,16150,4500,4440,2550,19376,12900,10550,14400,6400,11900,6700,2300,3310,NA,3516,3395,2800,16650,15427,1315,3300,976,NA,23900,27100,4135,2390,9560,30050,2865,NA,13486,330,11900,29700,4160,13475,NA,35800,8920,18650,16100,7600,13650,6850,1645,5263,38300,3452,7380,8400,6606,15900,22600,4985,3365,44800,977,3245,137000,751,10450,7010,10650,8830,16800,5960,1315,NA,7070,16400,2990,5270,7280,15900,11350,37300,7830,9450,1015,6580,1610,5442,2900,1700,13600,14900,3065,15950,14000,2700,3650,5700,17050,3800,3135,2305,8300,18700,10950,15650,2210,17550,4020,6400,13000,3835,12700,35600,17500,5490,14450,NA,16850,1465,8420,22322,16900,7700,2700,3540,14900,4100,2300,3340,22550,7884,4325,7890,35900,6210,12361,5810,4170,1530,3800,6110,14000,4100,2790,103000,NA,11300,39397,2630,9470,3105,NA,2070,22700,17500,6480,NA,2152,728,4085,51400,2060,14624,13000,7780,8570,1070,3215,9980,1240,5810,9370,32900,3480,7690,13647,5060,8930,1480,7170,44050,4350,4191,NA,5156,1750,6980,6000,26650,7100,3230,10050,4590,12350,NA,3510,12950,3673,NA,34200,6540,NA,2395,1540,4070,8050,3255,15200,6550,8220,3640,6860,3365,1390,5586,10600,5390,224,5380,3405,1110,1190,9540,22950,NA,9950,2375,5820,1480,2510,48300,14000,3265,3425,20300,4110,3780,6540,NA,1920,2315,12000,NA,4610,3775,3025,8921,11500,1395,8970,8080,7311,6670,4045,3910,8500,5200,7550,11550,1946,18000,2750,6490,2895,1855,3880,9960,7980,18400,27500,4075,11600,9781,5750,NA,3067,91200,2237,1257,7860,5200,10340,8630,2540,22500,4300,4745,5650,NA,8480,12600,15450,7430,3355,8020,23950,NA,6260,14950,13250,8635,2500,24600,2430,3495,4090,15400,13200,5170,4320,10950,6130,2820,2950,7500,6060,2500,2905,24150,2730,10400,5340,2445,NA,3315,2085,5840,2765,3070,145000,2790,3240,220000,8995,1570,12850,3340,4845,NA,4345,18650,6316,3795,4310,1900,18650,1230,8410,2720,1430,2170,25700,2985,4035,12900,3120,10200,6590,3465,7870,10150,2295,24850,2975,3155,11000,NA,4960,NA,3145,5530,1725,5977,58500,1995,8770,4205,64500,10850,3215,3415,10450,12900,13250,8798,10250,2124,16950,6440,9313,7010,800,9450,12300,8130,1870,26950,NA,2990,7600,NA,4402,8870,4240,1200,1120,2880,15300,3470,4450,9680,1770,2060,23800,3055,13400,3125,1655,2050,2240,3967,2925,11087,23500,2552,2130,35817,15150,9530,6360,37600,14200,12550,1160,5666,12100,9600,5820,NA,8810,9260,585,3585,16900,13300,NA,5130,1505,NA,2430,5510,4380,5980,4375,58400,3675,NA,NA,6190,6840,7490,4500,2560,1475,2195,2605,2295,2510,1870,2486,4600,9000,9610,1650,1760,4290,6640,5340,NA,3800,13600,7870,9820,13850,1933,NA,7250,3825,2150,7380,3095,11600,3170,3860,4725,4030,10050,5290,7630,34600,11100,2295,3900,10550,3525,5320,15750,2375,28250,6240,2145,3385,8130,3240,9980,1940,24300,7450,4900,3410,2900,5350,1588,3225,11650,3025,4993,2730,6238,10700,2184,7240,6860,4038,1225,5330,7020,NA,2200,4650,10600,3845,6300,10700,3379,5510,5140,4015,201000,2335,254,8570,NA,3035,NA,2434,1510,6310,14700,2920,5900,2300,2329,6718,4475,23150,8030,820,4600,4330,83500,4905,2535,11750,4680,4505,15350,9750,6600,4316,1550,3600,4547,2130,11008,8900,NA,3750,4730,NA,2125,311,2065,2135,4340,1525,4080,NA,8890,7670,4620,8150,38689,3240,4000,19950,5670,9340,11500,4230,3399,1465,3925,5040,6080,5760,5218,902,3590,2520,2265,2800,3635,1950,4160,4950,3030,1880,NA,5980,1875,NA,75900,2855,1630,21800,11672,6580,2895,1425,2800,17300,1700,14850,11650,NA,10250,12200,3340,5990,10200,1520,7700,14000,3590,2574,11350,1445,3319,920,3305,4750,5000,2180,4722,6720,2830,737,3329,3120,719,6310,2155,17200,1615,5870,3045,4925,6070,6360,1060,5480,4450,6100,4195,2740,NA,8350,7970,6160,23650,14750,1853,2668,3300,2550,3223,6170,4620,3325,5230,5450,2268,4000,5330,12632,2375,3900,6155,NA,1660,3365,969,10750,2245,2310,3940,770,6750,11860,8200,15750,5250,NA,7490,2312,1395,2225,5464,851,17944,2400,5820,2395,3057,6510,1900,2645,1460,1550,9630,2310,7800,5017,5540,8460,7350,4800,4185,3840,7770,13400,7284,15950,768,4870,2650,NA,NA,4895,2750,NA,2405,3570,7106,6370,7490,3470,12750,8020,5290,3070,7060,928,2735,NA,6620,2035,2900,69300,14750,10050,5406,8912,4070,1832,655,2295,2645,2210,520,1400,3670,NA,5510,6390,2300,3723,8238,3032,4550,26400,4090,3755,NA,NA,4895,2340,3050,3460,2410,4980,1408,6270,8160,2070,1907,3675,18700,1640,4270,3055,3310,13050,1385,1765,6980,11950,3770,6970,3290,6180,1401,12400,4330,NA,3800,4850,5560,3080,6800,11250,7360,3155,7130,2050,14350,4740,1215,1520,2323,1325,NA,25900,9200,4470,2122,3430,1145,6510,1380,5161,1715,4760,1250,3590,1110,6420,5980,8330,4580,NA,4215,3240,8090,2165,7580,3337,1295,3295,1900,2140,NA,4280,814,2720,2450,2780,NA,7680,3695,NA,5078,8640,2780,6456,5790,7290,6250,10750,7170,22950,NA,3685,4889,5288,3990,12559,4705,1205,1520,3745,4000,515,9680,2995,8230,1900,740,2740,4000,3580,2010,6780,1337,4635,2930,3970,3735,NA,2290,2120,3580,4760,5020,1890,1915,9820,2550,2290,23850,2325,1990,3435,5920,3230,2615,1040,4000,1400,NA,7010,7700,4910,5940,3390,801,3635,4645,2570,NA,8340,11300,10654,4268,3855,5430,3388,813,657,1790,6460,NA,23300,NA,1720,7250,4595,6260,7090,917,4345,992,2588,NA,8680,2300,6940,5082,3865,1810,4825,6590,4760,903,12950,4700,NA,3165,4245,6080,2000,3490,6740,15450,1710,4907,4870,5180,6891,9480,2540,12050,5000,12113,17037,4340,2230,1010,2530,1530,1465,4685,55000,14900,1536,3415,6510,NA,5980,2410,11350,1875,2340,2635,2755,4569,1911,6500,5480,2130,8580,51000,3200,8510,4220,5620,541,5880,5410,5280,4785,13900,7950,2890,6750,16200,12500,2976,3020,5500,688,4030,4145,5220,968,4845,973,2050,2265,8070,2297,2645,3594,6100,2750,28350,6700,11200,5190,4220,461,86877,6420,7460,1585,1705,6380,3525,3395,879,1496,4025,14900,2385,1612,3215,2477,815,2415,23950,14100,21950,2050,11800,3815,11300,6930,2875,7040,5820,1265,22350,3515,1155,1880,12262,2895,588,88200,4660,5792,NA,860,2330,3400,2822,3550,2965,4330,2130,4330,3710,25200,1635,2688,2328,3700,4150,3955,3400,17210,7950,3190,1235,NA,4875,3200,6400,3800,9800,754,4030,2194,2660,6600,2380,2463,1570,3095,902,800,20750,2995,3230,1010,3600,2710,4315,59669,10600,6830,2580,10800,6170,2860,10747,6250,4551,7870 +"2018-06-14",48200,86300,408000,141601,370000,262749,135000,227000,122500,1441000,223000,241500,369500,56000,46700,112000,359500,34550,32250,228500,274500,102500,77000,104000,93600,101444,321000,146000,213000,257500,45200,152000,411500,109500,116500,363000,NA,28100,13950,11450,91500,28650,16300,123715,22150,131000,9130,365500,145000,39500,59100,372000,101000,63600,21650,7410,90000,44550,95100,132000,423015,247500,156500,60200,208865,37300,56500,46300,155500,15950,24500,199000,41850,32300,218500,5740,54000,417000,15850,60200,214000,80100,44550,60700,216600,33000,26150,4050,141916,32850,20950,105100,5160,65770,12974,42850,45900,20650,106000,40800,9790,878000,35900,23350,115000,NA,351000,26450,177400,6440,20950,31600,66500,102500,33700,523200,116000,302013,70700,38750,35250,177000,79300,707146,13550,19850,118000,69200,185461,223000,84600,29450,44268,37300,102800,4985,25431,75400,37750,97000,65100,68000,60300,31000,NA,174400,33950,28150,5710,84600,110500,5330,NA,195000,32000,20144,13450,6620,81300,75300,19400,27700,17950,50800,836000,11900,14950,77500,94040,43200,16545,26500,6170,12900,5040,15186,23250,47950,8280,110500,10700,72100,38100,190500,74000,19450,12200,55300,85400,162374,17100,1380000,NA,16250,10300,78600,NA,47400,29450,NA,19500,64000,10250,1930,182900,83106,74900,285500,174500,15550,28800,93400,24800,21763,NA,91100,31533,24350,340000,65367,30400,4970,102500,151500,18300,8770,8780,91983,28400,63000,10100,7080,40100,18400,NA,1070,5990,15000,24100,53300,29000,39850,26600,29100,259000,12803,88300,NA,53900,38200,12000,38360,NA,53100,17650,93500,34950,11100,18750,39150,7630,131500,39400,42100,5590,10000,27800,29200,49450,10600,50700,NA,32900,8220,32992,67600,63100,66100,54000,98500,108500,26100,12900,39900,33250,25000,4682,7700,3000,17050,1495,13450,2930,24850,7340,4420,59000,52300,64190,37800,74800,31050,45200,NA,6030,15592,81100,28700,34280,68200,NA,11100,9670,48150,40950,26100,16423,1255,55100,19844,32700,8160,11400,40000,51514,64100,33700,45300,18100,NA,8212,16850,90600,24950,2809,16200,5510,NA,118000,10550,40800,39300,26300,76124,5550,26400,18500,17952,42500,9980,13800,NA,49300,760,25700,9603,79539,74500,NA,36150,7950,67405,62200,19798,11400,87300,27900,37685,1905,31800,NA,16850,49000,16150,NA,19100,3204,12650,2865,24600,24250,90500,31100,35550,4700,23500,16300,24650,NA,48750,822000,13000,12150,NA,16050,8507,NA,47500,NA,365000,49300,5471,4350,10100,NA,12390,31200,13000,23470,8070,108000,25650,30300,55300,49900,6330,6130,4690,4165,54300,5070,115500,17050,49300,86500,4810,NA,17850,182100,14550,23500,7890,8150,21150,53100,19000,87900,2245,34247,2415,5050,30500,7330,20764,24613,56640,35311,4790,144900,7300,14550,19900,NA,18200,2150,22700,4820,8360,10350,NA,7610,NA,10200,19673,15300,30950,3380,16400,NA,4070,42500,33613,9930,27000,10150,17950,675000,NA,30900,43900,58500,8770,12150,2800,14000,9430,17450,15350,11000,20585,1088,32400,10900,53600,36650,29750,4350,15500,72000,15490,NA,6650,32050,47800,33250,13850,11100,12450,4815,138000,9440,31700,3480,21200,NA,25850,2550,25600,NA,12750,40600,24000,32400,7890,NA,11950,4595,52000,16950,34500,NA,69400,245500,16950,14800,28250,35950,43550,9200,NA,12100,10300,16450,23300,9720,13700,23250,4900,NA,65000,46500,NA,1480,NA,197500,150500,8280,4225,9700,14800,98700,12700,11600,6130,8670,6030,27200,12500,12050,2035,21800,16100,NA,14800,13200,16900,26300,15150,6957,9300,15000,3610,7070,10546,4224,4635,2305,2760,7820,13250,6930,96693,29100,29550,5310,NA,9080,2690,2070,15150,3510,2445,13000,78000,167500,4690,7040,1900,NA,72300,142000,15750,30805,15400,1105,41000,9360,24250,10350,66300,NA,3280,NA,12800,24629,4585,6970,9540,11318,NA,16600,26450,143346,2315,NA,10550,14100,5540,30150,16650,25400,37000,12000,2350,3390,9000,16050,9280,6099,23450,6990,12200,10300,NA,8998,13300,2395,9830,13350,6770,19450,20750,5600,2260,21600,2486,24550,6300,4535,6460,6380,921,NA,31266,37300,6530,NA,NA,3405,5000,24100,NA,6550,8990,7990,22800,48400,13500,11200,NA,14550,3585,25700,9820,NA,32300,16300,6470,1145,13750,3280,12400,16733,14000,7170,168000,NA,6136,5380,7800,60290,NA,2239,10300,2840,5150,43000,15777,11051,20498,28800,30100,40450,46700,630,8270,4385,17705,4820,7690,4600,597,NA,NA,1690,15200,NA,12250,7030,29350,10500,8630,30750,12350,NA,17050,3375,20291,8690,22600,12900,9930,2210,12100,6390,NA,13300,13500,5690,9700,17650,14350,12550,6580,19750,4842,18200,10350,39150,10700,13150,17500,3265,4160,9950,6490,15850,12550,17500,2485,1680,21900,13950,14209,11650,NA,5640,11600,5420,4400,1180,4520,24155,5950,14826,16750,7120,NA,36500,42450,136500,4815,6160,14000,2525,5400,2315,11300,1265,43100,4870,6950,120500,16500,26800,3640,9230,8690,38450,1600,15550,64300,NA,4850,8190,2440,848,8790,6100,10250,40900,70500,4555,NA,8972,9790,3255,5600,1030,6270,3700,17300,9500,7600,NA,15150,6200,6820,7860,8210,411,10800,2775,17600,76133,26550,12500,NA,28458,5920,4115,2745,43050,2019,13400,17300,NA,8790,2410,2475,5600,11800,35250,14500,10800,15500,NA,4200,NA,14950,4880,21500,3195,NA,1535,2830,14750,71100,29000,1330,7210,12500,14100,7840,4155,1600,15450,11100,1025,5160,271500,NA,11400,5690,8120,12900,NA,1565,4910,6150,37900,NA,11350,8594,1795,NA,10900,3180,12900,10850,2445,7440,9877,1255,81700,28500,1605,15000,17650,12850,148000,3435,5420,5240,3745,10850,16350,4385,4389,2550,19612,12550,9960,14400,6330,11900,5750,2240,3255,NA,3339,3155,2715,17400,15330,1290,3200,957,NA,23500,27050,4080,2290,9120,30000,2885,NA,13148,322,11850,29300,4170,13075,NA,36100,8770,19100,16000,7600,13400,6740,1560,5368,36350,3234,7470,8380,6424,15550,29350,4985,3390,44950,988,3210,133000,729,10400,6100,10600,8310,16800,6050,1315,NA,6950,16150,2990,5200,7260,15950,10400,36800,7750,9280,1000,6290,1525,5104,2840,1680,12900,14400,2995,16200,13900,2740,3650,5990,17050,3750,3100,2090,8210,18600,13950,16200,2215,17600,4010,6340,13000,3820,12700,34750,18400,5320,14100,NA,16000,1555,8320,21849,17000,7530,2640,3600,14600,4120,2075,3205,21800,7855,4300,7890,36600,6050,12187,5830,4045,1540,3750,5470,13900,3935,2500,98800,NA,10900,39958,2630,7880,3035,NA,2005,21150,16400,6470,NA,2152,709,4010,50800,2050,13636,12500,7830,8470,1050,3105,9950,1195,5690,9360,32300,3780,6800,13510,4995,8830,1460,7170,43650,4750,4147,NA,5127,1580,6840,6090,28250,6940,3015,10100,4530,12100,NA,3415,12550,3427,NA,33200,6430,NA,2300,1470,3970,7840,3260,15000,6350,7860,3550,6730,3350,1360,5646,10500,5020,225,5700,3385,1100,1155,8740,22100,NA,9900,2375,5720,1384,2470,47600,14200,3280,3235,21000,4050,3665,6670,NA,1860,2295,11650,NA,4455,3570,3020,9044,11700,1375,8820,8010,7115,6850,4230,3455,8350,5090,7530,10600,1917,17900,2845,6400,2920,1820,3705,9150,6960,20850,27300,3950,11900,9683,5260,NA,3067,90000,2237,1230,7770,5460,8193,8750,2420,22400,4520,4685,5670,NA,8400,12500,15150,7480,3255,7700,20000,NA,6400,14800,12300,8287,2130,25450,2355,3275,4150,14600,12950,5140,3695,9950,6090,2970,2785,7360,6010,2485,2920,22800,2680,8830,5720,2405,NA,3280,1870,5670,2720,3010,139000,2730,3220,211000,9103,1420,10600,2900,4680,NA,4375,18350,6300,3740,4300,1965,15400,1200,8320,2685,1375,2145,25600,2985,3510,12350,3115,10100,6410,3445,7490,9990,2220,24150,2900,3265,10500,NA,4870,NA,2935,5530,1670,5967,59300,2370,8650,4140,60100,10950,3090,3315,9000,12550,13300,8709,10050,2060,16550,6510,8989,6800,798,9420,11650,8060,1725,25250,NA,2910,7900,NA,4395,8540,4210,1165,1205,2770,15100,3640,4370,9970,1755,2025,22950,3030,13200,3020,1580,2010,2045,3892,2900,10865,22900,2800,2195,35116,14500,9500,6360,37350,14600,12400,1160,4419,12150,9420,5590,NA,8780,8850,612,3350,16500,13200,NA,5080,1420,NA,2435,5420,4320,5870,4355,58200,3630,NA,NA,5910,6040,7395,4500,2535,1460,2090,2600,2245,2410,1895,2202,4595,8400,9350,1635,1690,4290,6560,4985,NA,3750,13500,7830,9840,13850,1907,NA,7320,3865,2165,7450,2950,11850,3110,3765,4575,3745,10000,5210,7640,29750,11150,2055,3900,9640,3565,5129,15550,2350,23500,6190,2260,3310,6230,3215,9820,1885,24300,6870,4985,3385,3125,5250,1546,3175,11600,2900,4967,2275,6204,10600,2082,7250,6720,3866,1215,5140,6780,NA,2140,4485,10900,3770,6410,10350,3353,5470,4965,3950,159000,2225,249,8480,NA,2400,NA,2434,1455,6310,15250,3025,5800,2395,2266,6592,4240,23000,7810,773,4600,4270,82700,4975,2270,11650,4560,4330,15450,9520,6590,4260,1550,3575,4373,2450,10508,8760,NA,3635,4720,NA,2055,293,2075,2260,3990,1580,4000,NA,9100,7490,4535,8150,38379,3005,4000,18000,5460,9400,11800,4125,3293,1480,3805,5040,6040,5880,4329,897,3450,2290,2315,2710,3575,1930,4115,4945,3150,1820,NA,7500,1820,NA,74500,2920,1575,20700,11404,6470,2830,1320,2800,15300,1620,14500,10500,NA,10300,11800,3325,5430,10200,1515,7550,14100,3590,2561,11300,1400,3361,909,3110,4645,4970,2240,3681,6680,2815,750,3371,3050,593,6300,1880,17150,1545,5700,3010,4900,5510,6350,998,5040,4455,5670,4240,2690,NA,8140,7710,6150,24350,14000,1839,2532,3090,2210,3143,5990,4370,3020,5140,5490,2283,4030,4925,12443,2305,3740,6255,NA,1650,3225,914,10550,2280,2280,3930,740,6720,13210,8060,14800,5140,NA,7430,2312,1295,2190,5411,832,17756,2360,5810,2255,3057,5420,1795,2600,1405,1490,8910,2310,7820,4993,5560,8320,7160,4525,4060,4375,7640,13600,7284,15500,774,5030,2515,NA,NA,4800,2700,NA,2360,3500,7106,6530,7130,3330,13850,7150,5230,2760,7110,940,2710,NA,6600,2020,2985,70800,14700,9920,5272,8726,3975,1774,648,2270,2620,2185,513,1360,3735,NA,5370,6270,2355,3718,8028,2941,4370,24550,4095,3665,NA,NA,4860,2285,2980,3360,2410,4650,1344,6100,7940,2055,1907,3535,18200,1630,4270,2890,3300,12650,1385,1735,6000,10350,3600,6940,3400,6320,1273,10150,4215,NA,3630,4460,5490,3080,5920,10550,7220,3090,6460,1869,12800,4595,1210,1500,2244,1275,NA,22750,8900,4395,2152,3410,1150,7360,1500,5110,1665,4595,1210,3380,1150,6830,5880,7350,4515,NA,4180,3160,7640,2155,7510,3337,1245,3130,1840,2140,NA,4280,795,2420,2440,2765,NA,7880,3685,NA,5035,8720,2625,6379,5820,9470,6080,10650,6700,22950,NA,3650,4923,5326,3950,12084,4740,1135,1520,3720,4010,510,9720,3010,8070,1851,730,2815,3885,3585,1995,6640,1323,4300,2990,4160,3715,NA,2210,2105,3560,4810,4755,1810,1867,9590,2545,2171,23200,2225,2085,3285,5700,3280,2535,1145,3965,1335,NA,6990,7630,4905,5850,3220,795,3610,4570,2380,NA,8020,11200,10321,4295,3940,5320,3300,746,671,1755,6340,NA,22950,NA,1720,7100,4645,6090,6960,902,4305,938,2600,NA,8660,2300,6520,4964,3730,1800,4730,6250,4745,872,12850,4890,NA,3060,4220,6100,2005,3340,6810,14600,1650,4917,4740,5050,6699,8810,2395,11750,5000,12065,17064,3970,1995,1005,2400,1660,1440,4310,54100,14900,1439,3380,6140,NA,5530,2345,11300,1845,2235,2615,2500,4455,1837,6260,5450,2140,8470,50000,3170,8390,4130,5390,547,5830,5390,5100,4625,11550,6860,2745,6740,15900,12200,3033,3010,5500,688,3820,3980,5210,965,4830,953,2010,2315,7870,2266,2610,3629,6210,2965,31000,6230,11250,5150,4170,450,96144,6450,7150,1590,1720,6640,3385,3400,929,1503,4020,14700,2170,1598,3215,2495,779,2350,24000,13800,21750,1870,12750,4000,11300,7200,2855,6730,5780,1265,22200,3300,1100,1840,11660,2725,584,86500,4600,5852,NA,829,2320,3335,2783,3550,2935,4135,2010,4200,3675,26600,1620,2738,2313,3505,4100,3980,3340,16083,7820,3200,1210,NA,4815,3125,6080,3800,10500,715,3980,2157,2560,6390,2330,2312,1495,3053,905,767,20650,3000,3465,988,3600,2580,4320,59669,10600,6790,2590,10450,6170,2875,10747,6210,4556,7870 +"2018-06-15",47650,87000,408000,138196,373500,280109,134000,235500,122000,1423000,219000,234500,365000,55000,45500,109500,360000,35000,32200,196500,269000,100500,75000,100500,90900,105651,308000,146500,214500,260500,44000,149000,407500,111500,115000,365500,NA,28300,13400,11000,92900,28600,16000,122218,21200,130000,9060,374000,149000,36650,58000,368000,103500,63800,20450,7320,89500,43800,93000,126000,423979,239000,152000,58800,207948,36900,57300,45900,153500,16000,24400,192500,40900,31450,219500,5710,57900,418500,15550,60000,217300,80700,45600,64000,219500,32000,25850,4025,140973,32450,20100,108900,5140,64903,12588,42300,45700,20600,104500,41150,9720,859000,34800,23150,117000,NA,348500,26200,174000,6450,20150,31650,68400,105500,31200,533600,115500,300257,70700,39150,35350,170000,79300,706105,13600,19350,114500,65600,182790,222500,87172,30600,44869,36200,99200,4960,25041,75100,39350,96700,64800,63100,59900,31100,NA,172900,33500,28650,5620,84000,109500,5470,NA,194000,32450,20144,13350,6720,79500,75900,19350,27150,17950,50400,824000,11900,14700,77000,94040,43450,16451,25600,5950,11400,4710,15316,23750,47500,8290,109500,11000,70600,37850,185000,70900,19350,11800,55400,84900,161873,17150,1376000,NA,15600,12050,81400,NA,45100,29600,NA,20000,64200,10100,2010,181300,85075,75000,274500,170500,15450,29000,94200,23750,21310,NA,96300,32267,24800,328000,61473,29150,4980,107000,159000,17000,8700,8700,94341,28750,63600,10000,7020,40400,19750,NA,1130,5790,14550,23900,55000,28700,40400,26350,27900,258000,12708,85000,NA,52200,38100,12133,39314,NA,54700,17050,92500,36200,11050,18400,38400,7680,132500,39500,40800,5560,10200,28500,30450,51900,10300,49150,NA,32400,8070,32911,66700,64300,66400,54800,97200,108000,25350,12550,37950,32250,22950,4501,7500,3000,17850,1475,13400,2870,23050,7490,4410,59400,51000,65040,38650,75100,31250,46650,NA,6060,15660,79000,27700,34200,67100,NA,11100,9430,48100,40400,26250,16280,1270,55300,20036,33550,8180,11100,39250,51666,68100,34650,45450,17700,NA,8133,14850,90600,24450,2809,15900,5470,NA,121000,10450,41200,39250,29000,79764,5520,26450,18550,17620,41200,9990,13600,NA,51100,793,26200,9380,77532,74500,NA,37100,7940,64002,62800,19297,10800,86000,28400,37349,1885,30000,NA,16400,50200,15850,NA,18750,3283,13050,2790,25050,24050,91100,29900,35850,4615,23800,16450,24450,NA,48750,793000,13000,12050,NA,17400,8594,NA,46750,NA,357500,48250,5391,4265,9900,NA,12071,31500,12850,22866,7870,109000,25200,30050,56100,49900,6250,6050,4575,4165,53400,5140,115500,17100,48450,83300,4570,NA,17500,176900,14200,23750,7810,8160,21800,54000,18100,87900,2215,33987,2410,4980,30150,8550,20490,24131,56185,35458,4740,147700,7430,14400,20250,NA,18500,2120,21100,4745,8380,10100,NA,7610,NA,9990,19579,15250,30700,3395,17250,NA,4080,42400,34181,9860,26700,9700,17550,675000,NA,30300,42500,57800,8680,12150,2760,13900,9420,17900,15400,10950,20721,1064,32800,10600,54100,36650,29900,4326,15300,72500,15624,NA,6580,31500,51100,33350,14500,11000,12500,4955,138500,9070,30850,3420,21450,NA,26400,2500,26200,NA,13100,42000,25500,32200,7990,NA,11750,4590,52000,16700,34600,NA,68500,242000,16800,14900,28000,35650,43400,9130,NA,11600,10000,16550,23200,9840,14200,23200,4820,NA,64000,44300,NA,1505,NA,195000,151500,8180,4185,9400,14750,99000,12650,11400,6230,8910,6080,27750,12450,11700,2075,21550,16250,NA,14600,13000,17000,25550,14000,6940,9110,15500,3770,7080,10223,4201,4575,2540,2665,7760,12950,6890,97007,28800,28700,5370,NA,8910,2600,2075,15300,3550,2460,13400,76300,163000,4640,6780,1900,NA,75900,140500,13650,30604,15350,1110,41150,9520,24200,13450,66300,NA,3300,NA,12600,24349,4590,6750,9120,11591,NA,16150,24950,145701,2280,NA,10450,13500,5790,30750,16600,24400,36850,11800,2430,3335,8900,16000,8700,6157,23550,7000,12050,9990,NA,8745,13250,2405,9690,13400,6730,19000,20650,5630,2210,21250,2434,25000,6210,4575,6490,6210,921,NA,30891,35850,6600,NA,NA,3450,4955,25150,NA,6430,9070,8190,22500,46700,14150,11000,NA,14500,3775,25650,9640,NA,32700,17100,6260,1140,13950,3225,12050,16782,13600,7170,145000,NA,5913,5280,7700,58841,NA,2239,10050,2840,5160,43000,15960,11101,20498,27900,29700,39800,47800,640,8260,4410,18624,4900,7580,4570,600,NA,NA,1675,15100,NA,12050,7080,29600,10450,8660,31200,12450,NA,16900,3340,19962,8520,21950,12700,9310,2305,12150,6130,NA,13200,14000,5690,9430,16950,13950,12550,6660,20000,4807,18000,10100,38850,10700,13100,18500,3385,4170,9640,6600,15500,12550,17050,2485,1665,21950,14300,13932,11100,NA,5700,11900,5520,4410,1245,4480,24071,6370,14237,16700,7120,NA,36200,42400,138900,4780,6130,13800,2585,5360,2440,11550,1285,43050,4920,6960,121000,16150,26350,3665,9270,8680,39450,1605,15350,61400,NA,4810,8150,2475,843,8330,6110,10000,40800,67400,4660,NA,8850,9780,3175,5540,1050,6800,3730,17300,9360,7550,NA,16000,6200,6820,7830,8390,413,11400,2785,17850,80225,26300,12550,NA,28824,5930,4090,2940,42550,2131,13400,18150,NA,8570,2535,2510,5570,12000,35550,14500,10750,15400,NA,4200,NA,14950,4890,21850,3325,NA,1520,2830,14650,71800,29000,1350,7380,12400,14000,7800,4140,1600,15750,11400,1030,5050,271000,NA,11300,5650,8010,12550,NA,1510,4895,6250,37450,NA,11400,8567,1785,NA,10400,3215,12900,11000,2480,7780,9712,1185,81600,27200,2085,15000,18650,12650,156500,3465,5490,4935,3580,10800,16100,4450,4445,2520,20050,12350,10100,15450,6180,11500,5960,2245,3190,NA,3443,3140,2745,18450,15281,1285,3250,961,NA,22750,26150,4140,2195,9050,30050,2930,NA,13486,322,11850,29400,4150,13000,NA,35850,8700,19650,16100,7425,12950,6700,1595,5211,36200,3452,7400,8280,6520,14850,27850,4985,3390,45000,981,3200,130500,728,10200,6400,10650,8800,16900,5890,1315,NA,7010,16050,2990,5140,7260,15800,10300,35900,7800,9770,1005,6350,1610,4785,2840,1620,13100,14250,3055,16100,13750,2740,3705,6200,16900,3805,3130,2170,8250,18750,13900,16300,2160,17800,4020,6261,11150,3795,12400,34700,18400,5320,13650,NA,16300,1570,8450,21922,15600,7520,2660,3700,14950,4150,2095,3160,21350,7652,4300,7940,35500,6000,11882,5840,4055,1615,3715,5610,14300,3970,2575,103000,NA,10850,39117,2600,8000,3045,NA,2020,21000,16500,6430,NA,2147,714,4060,49650,2060,13636,12100,7790,8360,1050,3105,10250,1205,5600,9380,32500,3580,6750,13464,4900,9010,1450,7300,43350,4750,4120,NA,5058,1645,6930,5980,27200,6810,3190,9760,4470,12150,NA,3465,12450,3653,NA,33050,6380,NA,2305,1450,3955,7590,3225,14550,6400,7870,3585,6760,3335,1355,6206,10350,5130,223,5720,3375,1155,1150,9120,21300,NA,9400,2375,5670,1390,2480,47800,14200,3275,3450,21200,4000,3610,6640,NA,1915,2290,11950,NA,4465,3595,2995,9373,11750,1405,8920,8400,7115,6690,4225,3510,8470,5200,7310,10700,1941,17900,2730,6460,2875,1815,3745,9330,6440,21800,27850,4115,12050,9644,5500,NA,3067,91200,2243,1257,7690,5260,8633,8930,2430,21100,4450,4645,5680,NA,8090,12550,15200,7280,3200,8660,20550,NA,6210,14850,12400,7984,2140,25500,2390,3415,3940,14950,12700,5170,3710,10350,6060,3070,2730,7820,6050,2595,2795,23100,2685,9020,5440,2510,NA,3280,1900,5670,2710,2990,140500,2595,3240,211500,9176,1485,11000,3045,4735,NA,4300,18400,6300,3710,4295,1895,16350,1215,8500,2710,1390,2130,25500,2970,3560,12600,3110,10100,6320,3385,7590,9670,2225,23900,2930,3115,11000,NA,4890,NA,2970,5560,1675,5947,56600,2235,8310,4145,61100,10600,3080,3450,8660,12500,13500,8900,10050,2070,16200,6690,8989,6770,789,9360,11700,7740,1745,25450,NA,2920,7900,NA,4348,8510,4235,1165,1255,2805,16100,3630,4410,9830,1740,2095,22500,3025,13100,3010,1600,2010,2115,3904,2965,10865,22900,2800,2085,35046,14350,9340,6290,37300,14400,12000,1160,4578,12150,9360,5560,NA,8770,8820,594,3335,16600,12850,NA,5090,1430,NA,2465,5390,4270,5920,4360,57900,3660,NA,NA,5950,6020,7395,4550,2630,1450,2130,2555,2245,2375,1870,2206,4580,8700,9550,1635,1665,4290,6520,5200,NA,3740,13450,7920,9860,13200,1869,NA,7180,3920,2215,7140,2925,13850,3030,3765,4685,4235,9990,5190,7460,37500,11250,2130,3925,10050,3480,5169,15850,2290,30550,6200,2155,3295,6340,3180,9800,1865,24300,7050,5210,3380,3425,5100,1548,3355,11650,3020,4987,2315,6143,10600,2078,7000,6750,3973,1200,5210,6800,NA,2150,4515,10950,3750,6800,10000,3314,5460,4815,3950,197000,2220,250,8410,NA,2340,NA,2457,1470,6300,15300,3135,5830,2355,2370,6545,4105,23200,7700,845,4600,4250,85400,5070,2440,11650,4550,4350,15050,9430,6700,4124,1535,3780,4573,2590,10141,8680,NA,3645,4725,NA,2070,302,2175,2355,4050,1525,3990,NA,9080,7500,4590,8375,38456,3110,4000,18100,5380,9560,11550,4125,3293,1495,3780,5010,6060,6390,4847,881,3485,2290,2295,2695,3520,2145,4050,4930,3310,1830,NA,9750,1815,NA,74100,2865,1565,21150,11137,6550,2845,1415,2665,16500,1600,14200,10950,NA,11100,11650,3275,5560,10150,1515,7550,14000,3590,2493,11200,1480,3315,909,3590,4820,4970,2285,3959,6830,2820,873,3329,3050,528,6230,1895,18450,1550,5590,2955,4905,6060,8250,1010,5100,4475,5650,4220,2725,NA,8150,7790,6050,24050,13950,1803,2559,2685,2230,3163,5960,4485,3060,5100,5540,2273,4045,4985,12443,2335,3735,6255,NA,1640,3590,916,10500,2340,2220,3850,712,6690,13961,8060,17900,5080,NA,7360,2312,1355,2150,5252,866,17526,2355,5770,2235,2996,5800,1765,2615,1400,1490,8910,2310,7630,4961,5530,8430,7150,4585,4160,4260,7630,14050,7663,18300,750,5140,2520,NA,NA,4745,2660,NA,2310,3550,7334,6400,6970,3465,14500,7260,5220,2815,7050,924,2865,NA,6360,1995,2925,68400,14650,9990,5272,8794,3955,1751,662,2285,2625,2175,512,1375,3875,NA,5230,6250,2335,4044,8028,2960,4285,24600,4020,3615,NA,NA,4845,2285,2985,3280,2410,4720,1353,6200,8000,2210,1921,3465,18050,1605,4335,2890,3210,12500,1385,1715,6030,10100,3640,7070,3315,6230,1330,10350,4235,NA,3495,4365,5440,3090,6120,10500,7170,3120,6380,1891,15400,4565,1205,1515,2198,1285,NA,22700,9320,4500,2147,3365,1090,7570,1645,5154,1675,4580,1210,3545,1220,6830,5950,7690,4515,NA,4150,3030,7730,2125,8600,3309,1250,3045,1845,2140,NA,4235,779,2510,2410,2695,NA,8000,3650,NA,5050,8810,2660,6919,5890,9300,6220,9990,6740,22400,NA,3605,4904,5014,3950,11808,4890,1130,1550,3705,3960,506,10000,3025,8110,1923,725,2835,3870,3695,1990,6520,1327,4410,2970,4275,3865,NA,2230,2155,3420,4665,4835,1835,1891,9550,2540,2171,23500,2250,2030,3140,5630,3280,2565,1130,3950,1360,NA,7050,7530,5020,6060,3275,800,3605,4585,2425,NA,8130,11250,10321,4235,4055,5360,3300,727,669,1810,6900,NA,23000,NA,1815,6990,4660,6000,6950,895,4240,949,2559,NA,8660,2300,6650,4771,3680,1765,4810,6310,4745,869,12750,4800,NA,3090,4215,6060,2030,3310,6620,14700,1685,4994,4825,4890,6604,9070,2440,11600,5140,12065,16732,4100,2000,1005,2400,1735,1420,4430,58900,14800,1462,3290,6150,NA,5590,2360,11350,1835,2235,2565,2625,4660,1852,6440,5310,2160,8390,48450,3135,8790,4150,5360,582,5730,5270,4995,4690,11900,6980,2700,6550,15950,12150,3033,3000,5520,694,4965,4015,5300,945,4850,974,2025,2315,7880,2246,2570,3548,6180,3420,30850,6320,11250,5080,4155,476,99233,7000,7240,1585,1745,6250,3350,3395,900,1472,4190,15250,2115,1598,3215,2477,781,2430,23850,13900,21550,1960,14350,4040,11300,6920,2845,6760,5910,1265,26850,3170,1120,1860,12122,2720,583,86600,4480,5742,NA,800,2310,3295,2805,3550,3000,4125,2080,4200,3680,26350,1570,2613,2328,3845,4550,4060,3365,16935,7950,3200,1200,NA,4960,3190,6090,3800,10550,689,3990,2190,2585,6450,2505,2392,1525,3053,906,778,20700,2985,3390,994,3670,2645,4355,58748,10600,6600,2820,10150,6170,2880,10660,6520,4571,7870 +"2018-06-18",46600,84000,407500,138997,366500,286208,135000,223000,119500,1436000,220500,237500,356000,55500,45900,107500,357000,34750,32000,195500,265500,104500,75300,102000,89200,105838,308000,142000,213500,267500,44900,148000,405500,113000,110500,369500,NA,28550,14000,11050,94400,28800,16250,119225,20300,126500,8850,369000,151500,37100,57700,359000,98900,62100,19750,7140,85700,41400,99100,120500,413861,238000,153000,58500,207032,36050,56800,46000,148500,15400,23900,201000,41700,31150,215000,5770,54100,392000,15100,63100,218200,80600,45150,62500,214800,30650,24350,3875,137673,31850,20600,107200,5050,63842,12708,40150,44200,20250,102500,40850,9710,850000,36850,21850,114000,NA,350000,26400,167400,6230,20900,30000,65500,109500,29600,525000,116000,291039,66100,36450,34300,161000,79300,696546,13600,18950,111000,64300,171950,222000,84791,28800,42613,34700,94100,4855,22302,72800,38850,95600,62000,63100,61400,29750,NA,163500,34450,28650,5630,80500,105500,5450,NA,189000,32800,19887,12600,6430,73700,74600,19450,26850,18100,47850,820000,11750,14350,75600,91768,40700,15364,26000,5920,11000,4575,14712,23700,46000,8030,112500,10800,70300,37350,183000,69500,18200,11950,53600,81500,160670,16000,1321000,NA,15200,12250,78900,NA,40800,29400,NA,19350,62800,9720,1950,180100,82318,70000,275000,164500,13850,28300,91800,23100,21265,NA,93000,32133,24200,330000,56559,29900,4620,105000,158500,16650,8640,8350,92081,27700,61800,9640,6810,39400,19500,NA,1200,5880,14200,23450,48800,28350,38550,25000,25350,259500,12278,81400,NA,50200,36650,11500,38122,NA,53000,16300,87200,34800,11150,17800,36550,8060,127000,37750,41300,5550,11800,27100,28850,51000,9900,46550,NA,32400,8110,32992,65700,62500,63100,54600,91200,107500,23200,12300,35650,32350,22700,4353,7220,2995,17400,1460,12000,2775,22500,7690,4255,58600,49950,62950,37200,74800,33000,43950,NA,5800,15775,76400,25900,34580,67000,NA,11100,9260,47450,39300,26100,16566,1270,53200,19535,33000,7980,11100,37650,46978,69300,34050,42750,17050,NA,7789,13500,89600,22600,2739,14900,5420,NA,116500,10550,38500,39050,30000,75048,5570,26150,18200,15957,39900,9700,13400,NA,48200,793,24650,9067,70757,72000,NA,35250,7850,60598,62500,19021,10050,85600,28600,35839,1790,29650,NA,15350,47950,15000,NA,18000,3134,12650,2720,24600,23050,91700,29100,35750,4700,23600,15650,23350,NA,48200,783000,12750,11300,NA,16800,8241,NA,46950,NA,361000,46800,5302,4220,10350,NA,11661,31500,12450,22759,7400,107500,24850,29300,55800,47600,6140,6270,4305,4005,50900,5100,116000,16300,48500,79200,4460,NA,16950,170100,13750,23500,7630,7970,20100,54500,17300,87900,2160,34204,2340,4540,28700,9110,19534,22297,53094,35458,4555,143300,6610,13550,20100,NA,18150,2050,20200,4580,8140,9470,NA,7360,NA,9530,18777,14600,29900,3340,16200,NA,3980,42100,32668,9340,25900,9260,16250,660000,NA,30200,41950,56500,8480,11700,2660,12800,9220,17500,14400,10850,19454,1036,32950,10350,54000,35850,28600,4185,15050,74000,15223,NA,6490,30100,49900,32500,14550,11400,11900,4930,137500,8900,29900,3310,21300,NA,24950,2360,25350,NA,13050,40450,26200,31900,7800,NA,11250,4550,49600,15200,33050,NA,68600,237500,16350,14250,27000,33700,39900,8680,NA,11250,10000,15450,21850,9620,13650,22700,4650,NA,63700,42100,NA,1420,NA,192500,148000,7620,4070,8560,14200,98400,12250,11250,6780,8670,5640,27700,12050,11450,2010,20950,15550,NA,14350,12450,16750,25100,12450,6721,8920,14650,3580,6960,9717,4032,4350,2560,2590,7760,12800,6920,101402,28250,27550,5240,NA,8500,2435,1990,14100,3505,2375,13750,70400,157000,4350,6400,1915,NA,73300,135000,13000,30554,14500,1125,41150,9140,23550,13800,66000,NA,3125,NA,12150,22148,4460,6350,8590,10545,NA,14900,24000,136183,2155,NA,10200,13100,5800,28750,15400,23950,35700,11450,2100,3220,9070,15600,7650,6011,22100,6680,11150,9850,NA,8466,12950,2320,9590,13000,6520,18050,19950,5170,2200,20600,2312,24400,6022,4435,6490,5920,879,NA,29156,33300,6240,NA,NA,3265,4840,26150,NA,6430,8400,7940,21650,45350,13550,10700,NA,13950,3735,25400,9220,NA,29050,16600,6060,1070,14650,3010,10900,16046,13350,7170,134000,NA,5961,4960,7450,57488,NA,2245,9490,2720,5000,41300,15230,10069,19926,27050,27950,41200,46250,620,8100,4370,18290,4905,6750,4310,577,NA,NA,1605,14250,NA,11900,6750,27500,9900,8180,29550,12150,NA,16500,3200,18788,8370,21350,11900,9270,2330,11600,5700,NA,13650,13700,5590,8990,16500,13500,12400,6550,20100,4645,17150,9510,37250,10100,12650,18150,3220,4035,9270,6940,14750,12000,16100,2430,1605,21050,14150,13025,11450,NA,5390,11800,5820,4300,1255,4355,23138,6960,13648,16200,7000,NA,36100,40750,134400,4750,5980,13500,2405,5150,2360,12000,1235,40950,4720,6830,117500,15200,25700,3540,9250,8660,38350,1605,14750,58200,NA,4700,8110,2340,812,7900,5820,9520,39300,66100,4485,NA,8768,9620,3125,5270,1010,6630,3465,16750,8900,7320,NA,15450,6580,6640,7740,7850,405,13250,2750,17100,80993,26500,12500,NA,28869,5850,3930,2995,40100,2077,12950,17500,NA,8490,2450,2365,5430,11800,34000,14250,10200,15050,NA,4200,NA,14000,4820,21000,3150,NA,1450,2710,14600,71800,29000,1310,7430,12150,12900,7600,4045,1565,15250,10450,1010,4640,263500,NA,10700,5380,7730,11900,NA,1435,4740,6000,36600,NA,10850,8185,1700,NA,10000,3080,12550,10700,2435,7470,9478,1120,81300,26400,1840,15000,19100,11800,169000,3345,5580,4825,3970,10450,15850,4250,4533,2425,18750,11750,9740,15050,6050,11000,6130,2180,3060,NA,3620,2970,2630,18200,14746,1275,2910,922,NA,21900,24300,3995,2185,8660,30000,3115,NA,13027,313,10850,28800,4140,12250,NA,34800,8950,18900,15250,7000,12650,6360,1505,4839,34100,3788,7010,8280,6443,13900,24900,4985,3300,42800,933,3150,133500,710,9675,6090,10500,8790,16250,5800,1315,NA,6710,15850,2990,4780,7200,15850,9970,35950,7690,9460,993,6340,1585,4649,2800,1550,12800,13300,3055,16350,12500,2570,3730,6500,16100,3800,2890,2200,8050,18750,13600,14050,2120,17550,3805,6211,10750,3580,11400,33050,19300,5110,13250,NA,15700,1520,7980,21849,15200,7280,2535,3365,14350,3955,2035,2930,20450,7690,4300,7830,34650,5800,11012,6000,3890,1550,3550,5640,13450,3925,2565,108500,NA,10600,37595,2540,7990,2925,NA,1970,20050,16150,6300,NA,2157,703,3950,50200,2060,13458,11650,7370,7900,1010,2995,9940,1170,5390,9170,30700,3315,6520,13418,4650,8620,1460,7280,42400,4620,4009,NA,4822,1630,6880,5760,24450,6410,3190,9710,4410,12100,NA,3400,11900,3653,NA,32500,5910,NA,2310,1480,3805,7360,3140,13500,6100,7510,3445,6370,3295,1275,5906,9700,5140,217,5800,3280,1155,1100,8900,20550,NA,9080,2375,5450,1372,2400,47550,13400,3215,3530,19700,3845,3490,6610,NA,1825,2210,11800,NA,4400,3650,2925,9373,11400,1445,8790,7880,6959,6300,4145,3385,7960,4910,7090,10650,1930,17700,2645,6110,2800,1700,3580,9450,6420,21300,26300,4000,11600,9173,5400,NA,3074,91500,2232,1226,7600,5050,8703,8700,2315,20750,4090,4590,5460,NA,7580,12050,14950,7800,3080,8890,19800,NA,5970,14200,12150,7617,2005,26400,2275,3535,3800,14200,12650,5000,3745,10750,5900,2945,2605,7930,6010,2515,2380,22000,2610,8870,5010,2455,NA,3085,1880,5460,2645,3060,140500,2470,3175,208000,8995,1590,10900,2965,4695,NA,4165,17150,6157,3465,4165,1840,16500,1175,8320,2675,1305,2100,25100,2855,3550,11850,3040,9700,5870,3170,7350,9340,2110,23900,2820,2875,11500,NA,4760,NA,3250,5350,1600,5927,53300,2070,7910,4000,59000,10350,2900,3205,8410,13600,12750,9154,9710,1956,16950,6510,8693,6650,762,9340,11450,7480,1690,25000,NA,2775,7850,NA,4105,8210,4000,1150,1175,2695,15250,3770,4300,9010,1705,2150,21650,2880,12950,2830,1575,1930,2170,3850,2935,10419,21800,2807,1965,33854,14350,9340,6120,36550,13850,11100,1160,4695,11900,8940,5220,NA,8370,8150,565,3115,16100,12150,NA,4910,1375,NA,2335,5310,4100,5850,4230,56900,3395,NA,NA,5790,5860,7252,4500,2585,1390,2095,2370,2140,2220,1740,2242,4585,8070,9300,1575,1590,4290,6490,5000,NA,3605,13100,7750,9840,12850,1822,NA,6650,3835,2160,6900,2990,13500,2930,3625,4570,4110,10050,5000,7300,34600,11200,2120,3770,9770,3345,5029,16200,2180,33500,6060,2265,3280,6080,3020,9280,1790,24200,7030,4975,3265,3325,5070,1640,3200,11600,3160,4900,2325,5995,10200,1999,6940,6680,3736,1190,4980,6500,NA,2020,4505,10250,3650,6450,9550,3197,5260,4800,3895,204000,2125,240,8030,NA,2210,NA,2351,1435,6040,15150,2960,5760,2265,2235,6334,4155,21300,7380,836,4600,4050,87500,5720,2395,11350,4560,4190,16150,9200,6470,3955,1450,3855,4417,2475,10141,8220,NA,3515,4660,NA,2030,285,2375,2200,3940,1460,3790,NA,8580,7410,4385,7950,38728,3025,3930,17300,5250,9720,11100,3960,3078,1435,3645,4775,5760,6200,4940,840,3285,2350,2295,2550,3425,2095,4295,4825,3300,1750,NA,12650,1790,NA,73000,2765,1515,22450,10568,6460,2730,1375,2720,16900,1545,12600,11400,NA,11500,11000,3215,5460,9800,1400,7370,13850,3590,2416,11000,1500,3234,898,3660,4665,4910,2270,4375,6650,2775,908,3143,2885,686,6240,1870,23950,1500,5210,2800,4825,7370,9530,958,5020,4400,5720,3850,2580,NA,7970,7690,5590,21900,13250,1749,2504,2990,2140,2978,5850,4110,2890,4960,5310,2273,4000,4750,12490,2340,3515,6155,NA,1590,3425,887,10450,2200,2075,3715,712,6550,13698,7790,16700,4860,NA,7210,2312,1325,2075,5146,859,17234,2300,5650,2315,2890,5830,1630,2585,1325,1490,8730,2310,7200,4801,5350,7900,7020,4765,3940,4130,7300,13700,7829,18500,700,4890,2470,NA,NA,4515,2525,NA,2230,3415,6923,6610,6700,3720,13450,7330,5090,2880,6770,900,2865,NA,6220,1960,2925,63000,14450,9770,5129,8033,3755,1652,642,2345,2485,2110,503,1325,3720,NA,5030,6030,2385,4576,7665,2865,3900,22600,3965,3495,NA,NA,4115,2260,3035,3225,2410,4770,1268,6150,7800,2115,1898,3500,16800,1565,4190,2800,3050,11800,1385,1720,5920,9340,3470,6630,3160,5750,1339,10350,4180,NA,3340,4210,5390,3040,6030,9860,7010,3025,6100,1792,14750,4470,1130,1470,2236,1235,NA,22800,8920,4685,2142,3205,1010,7150,1620,4485,1620,4445,1190,4605,1130,7000,5840,7220,4495,NA,4030,2885,8420,2005,9380,3166,1225,2900,1805,2140,NA,4230,730,2585,2285,2670,NA,7730,3600,NA,4836,8780,2810,6790,5730,9600,6060,10050,6460,21400,NA,3500,5032,4805,3830,11333,4890,1060,1545,3620,3625,497,9860,2750,7630,1869,695,2685,3775,3935,1980,6260,1299,4485,2815,4400,3780,NA,2270,2110,3280,4620,5000,1785,1867,9280,2510,2163,22800,2130,2060,3420,5570,3185,2535,1090,3925,1330,NA,6880,7390,4935,5830,3150,799,3430,4465,2560,NA,7880,11200,9987,3943,3825,5300,3290,682,635,1725,7010,NA,22800,NA,1730,6650,4605,5820,7020,868,4100,907,2547,NA,8390,2300,6380,4755,3565,1720,4700,6200,4615,840,12450,4995,NA,3020,4000,5980,2025,3510,6580,14700,1615,4787,4805,4550,6293,8870,2390,11100,5270,11971,16122,4230,1985,973,2320,1690,1365,4740,60300,14200,1400,3250,6790,NA,5420,2325,11500,1805,2120,2450,2645,4496,1766,6170,5470,2160,8200,48200,3080,8070,4005,5100,560,5460,4730,5000,4490,11850,6850,2630,6260,15150,11800,3017,2940,5430,705,5560,3955,5010,919,4975,939,1910,2270,7690,2212,2750,3421,5870,3055,30100,6040,11500,4870,4030,471,96530,7050,7200,1505,1670,5830,3250,3370,861,1441,4690,14400,1985,1543,3215,2356,752,2305,23400,13050,21450,1960,14375,3960,11300,7150,2835,6760,5760,1300,28000,3225,1090,1815,11841,2695,568,85100,4355,5621,NA,762,2260,3265,2688,3550,2975,3970,2110,4175,3490,24700,1555,2470,2300,4230,4360,4010,3250,16960,8200,3050,1135,NA,5300,3180,6070,3800,9900,690,3965,2216,2555,6160,2515,2404,1425,2968,862,759,20800,2965,3375,969,3590,2705,4355,56354,10600,6460,2720,9600,6170,2900,10443,6530,4332,7870 +"2018-06-19",47000,84100,381000,137795,349500,269786,131500,216000,116500,1409000,221000,235500,340000,55100,45450,106500,360000,33500,31700,206000,263000,103000,72800,102000,85200,97797,301000,142000,205000,273000,43900,149000,393500,109500,105500,354000,NA,28100,13850,10700,93400,28950,16050,116232,19750,124000,8690,353000,149500,36250,55100,353000,92600,59300,19100,6930,85100,40300,98600,120500,385435,242500,154000,57300,194666,35850,54600,45300,141500,14900,22450,209000,41700,30650,208500,6170,53200,382500,14500,65400,218500,77800,44450,61000,215000,29450,23550,3830,134373,32150,20350,106000,4880,60756,12757,38350,42650,19900,104500,40050,9640,838000,37950,20950,109000,NA,340500,26350,166600,6020,21100,30100,70000,104500,28900,530000,113500,287088,67000,35000,33650,164000,79300,696640,13450,18650,107000,63000,174621,207500,79646,28350,42714,34550,85000,4735,22128,72200,38150,98400,62300,59800,58300,27250,NA,163600,34250,28550,5670,79200,104500,5160,NA,179000,31100,18488,12200,6390,71800,74000,19050,26300,17650,47000,819000,11700,13900,72000,89315,37000,14182,25150,5880,10850,4395,13763,22900,44750,7720,114000,10550,70300,34000,181500,68400,17650,11850,53600,79300,157363,15200,1351000,NA,14950,14000,72700,NA,43200,29050,NA,18050,62000,9400,1915,180900,82318,70500,278000,164000,13650,27000,88600,23050,21039,NA,88700,30600,23800,320000,50996,30550,4560,100500,160500,16100,8420,8480,92770,25900,57600,9450,6600,38800,18950,NA,1185,5840,14150,22600,45800,28400,38550,22750,25300,251000,12421,81500,NA,47950,37100,10600,35783,NA,50000,16100,85900,33300,10950,16950,34650,7760,131500,37050,40650,5490,11900,24800,26500,49300,9450,43550,NA,32200,8010,32711,63700,61900,62700,54800,90400,103000,22400,12100,34450,32600,22650,4177,7230,2930,16750,1390,11300,2715,21850,8270,4120,56200,49100,61430,36000,73300,32150,41050,NA,5650,14750,71000,25200,34360,67000,NA,11100,9220,47600,35250,26200,15468,1230,53400,18264,32600,7450,11250,35250,43046,67100,33000,38700,16350,NA,7781,12900,89300,20600,2659,14900,5370,NA,113000,10100,37900,37800,27550,71158,5230,25000,18300,15625,38350,9180,13200,NA,46600,805,22400,9201,68499,70600,NA,33850,7770,59180,62400,18044,10100,82700,27600,34498,1760,28650,NA,15000,45000,14600,NA,17300,3159,12650,2680,23600,23300,90300,28750,35850,4700,23200,15500,23350,NA,48600,759000,13200,10850,NA,16100,7773,NA,46450,NA,348500,45750,5221,4090,10150,NA,11934,31550,12300,21905,7160,105500,23350,29500,55000,45900,6100,6100,4465,3960,47050,4960,113000,15400,48100,77600,4550,NA,16650,166700,13550,22300,7330,7750,19500,53100,17400,88400,2095,32732,2285,4415,26550,9550,18578,20801,48730,35385,4745,133000,6230,13200,20300,NA,17650,2030,19050,4460,7770,9070,NA,7170,NA,8940,18447,14100,29450,3225,15500,NA,3820,42050,31959,9320,25850,8730,15900,661000,NA,29250,41900,54500,8190,11350,2575,12400,9090,17100,14000,10950,18685,999,32500,10200,53900,35850,27900,4106,14900,72500,15178,NA,6620,30950,50400,31650,14250,10600,11400,4750,139000,8500,28550,3315,20700,NA,24000,2390,25050,NA,12650,40650,25000,30550,7200,NA,11000,4430,48500,14900,33500,NA,68000,241000,16100,13650,25600,33750,44500,8360,NA,10350,9890,14750,21800,9570,13450,21500,4580,NA,63800,40300,NA,1415,NA,192000,145000,7320,4000,7960,14150,98400,12050,10950,7020,8520,5290,27750,11900,11250,1915,20150,15400,NA,14150,11900,15500,26300,12000,6385,8560,13400,3375,6700,9210,4032,4120,2490,2595,7740,12300,7190,97321,27500,25750,4900,NA,8480,2420,1925,13300,3490,2260,12500,69300,158500,4220,6510,1700,NA,70100,133000,13700,30252,14000,1090,41500,9030,22250,12450,64100,NA,3000,NA,12100,20322,4700,6360,8120,10409,NA,14350,25900,132884,2085,NA,9910,12750,5560,27400,15050,21750,35600,10850,1995,3105,9000,15550,7290,6001,21100,6430,10550,9850,NA,8212,12500,2250,9320,12500,6220,17900,19500,4830,2165,20350,2288,23600,5664,4250,6500,5970,841,NA,27984,33050,6000,NA,NA,3120,4630,24800,NA,6240,7880,7990,20800,44850,13100,10150,NA,13550,3425,24600,8700,NA,29150,15950,5860,1030,15150,2875,9650,15408,13000,7170,136000,NA,6010,4675,7150,57875,NA,2250,9400,2710,4880,41300,14728,10371,19545,26900,25700,37900,44500,607,7820,4100,18123,4630,6500,4270,580,NA,NA,1600,13700,NA,11900,6280,26000,9820,7940,28850,11550,NA,16250,3205,18130,7970,20800,11350,9280,2210,11200,5610,NA,13650,13850,5490,9000,16250,12950,12300,6420,18600,4454,17050,8120,36550,9760,12750,17400,3025,3860,9040,6650,14100,11250,15850,2385,1570,20800,13450,12395,10550,NA,5230,11200,5530,4295,1145,4310,22927,6500,12960,16100,6740,NA,35050,39450,132000,4690,5930,13350,2245,4995,2250,12150,1190,38700,4495,7170,120000,13850,24700,3460,9660,8320,36950,1555,14700,55500,NA,4195,8000,2280,800,7850,5770,9400,39800,63700,4255,NA,8320,9440,3040,5110,995,6450,3530,16550,8550,7070,NA,15200,6120,6200,7210,7380,390,12200,2770,16700,75025,25450,12500,NA,27680,5830,3800,2835,38650,2098,12900,16400,NA,8540,2405,2205,5050,11200,33500,14250,9400,14800,NA,4200,NA,13700,4845,20150,3045,NA,1380,2715,14550,70400,29000,1270,7200,11850,12450,7210,3985,1515,14500,9990,981,4175,258500,NA,10150,5190,8000,11850,NA,1440,4550,5770,35600,NA,10350,8048,1705,NA,9650,3065,12100,10000,2410,6890,9332,1210,82100,25700,1855,15000,19550,11200,164000,3215,5140,4390,3435,10250,15700,4100,4301,2370,18650,11500,9560,14300,5980,10550,5840,2175,3030,NA,3620,2835,2580,18350,14454,1230,2910,919,NA,20700,23250,3940,2170,8800,30050,3240,NA,13229,307,10150,28050,4095,11550,NA,31650,8830,19500,15150,6950,12150,6180,1435,4200,32400,3652,6630,8250,6318,12850,22300,4030,3160,41150,931,3105,131000,685,9825,5930,10350,8450,15150,5380,1315,NA,6380,15500,2990,4485,7150,15850,9680,33500,7600,9580,933,6240,1520,4471,2755,1540,12050,13250,2960,15800,11900,2395,3955,6050,14800,3695,2645,2115,7810,18550,13450,12650,2050,17300,3670,6072,10400,3465,11000,31600,19050,4910,13000,NA,15700,1520,8340,22505,14450,7120,2505,3060,14200,3790,1965,2910,20150,7623,4220,7680,33000,5800,10228,5770,3795,1500,3375,5500,12600,3790,2430,101500,NA,10550,37515,2360,7460,2870,NA,2000,19050,15600,6240,NA,2147,682,3890,49000,2060,12865,11450,7180,7400,994,2855,9030,1130,5080,9020,30200,3070,6160,12871,4495,8440,1350,7100,41950,4170,3924,NA,4646,1570,6840,5620,24950,6140,2980,9810,4365,11500,NA,3260,11050,3660,NA,31700,5670,NA,2210,1420,3670,7360,3030,13000,6080,7300,3370,6280,3130,1175,6106,9090,5090,215,5640,3180,1110,1055,8360,20400,NA,9000,2375,5210,1316,2350,47800,12900,3125,3625,19000,3740,3495,6620,NA,1770,2120,11350,NA,4275,3945,2805,8797,11500,1350,8610,7530,6627,6000,4070,3290,7610,4820,6950,10550,1912,17250,2575,5570,2750,1700,3410,8840,5920,21700,24700,3860,11450,8584,5000,NA,3074,89700,2226,1203,7510,4805,9240,8590,2190,19200,3940,4475,5220,NA,7370,11700,14600,10000,2940,8210,18600,NA,5800,13700,11800,7442,2005,26500,2225,3365,3900,13850,12200,4830,3630,9890,5890,2975,2510,7660,6020,2410,2395,21600,2540,8560,5130,2345,NA,2975,1800,5220,2680,3095,140000,2235,3155,213000,8559,1515,10950,2870,4560,NA,4035,16650,6213,3505,4185,1860,18950,1095,8260,2640,1250,2060,25350,2740,3525,11550,2945,9300,5610,3115,7030,9310,2030,23750,2820,2700,10500,NA,4480,NA,3040,5270,1535,5887,50800,1990,7710,3870,58300,10500,2865,3090,7980,13150,12500,9459,9500,1962,15450,6330,8550,6530,729,9600,10750,7350,1650,24100,NA,2650,7675,NA,4145,7980,3770,1140,1135,2630,15500,3800,4215,8390,1660,2130,21600,2825,12700,2860,1530,1865,2820,3888,2935,9484,21150,2599,1880,32803,13800,9190,5850,36650,13300,10800,1160,4494,11650,8400,5140,NA,8400,7900,552,3070,15050,11800,NA,4790,1350,NA,2310,5130,3815,5690,4130,55800,3375,NA,NA,5580,5800,7156,4290,2450,1390,1995,2255,2075,2220,1700,2113,4580,7950,8900,1575,1535,4290,6140,4840,NA,3515,12500,7670,9850,12800,1788,NA,6450,3800,2015,6590,3085,12950,2890,3585,4505,4015,10050,4900,7060,31300,10400,1985,3660,9610,3300,4978,15700,2215,34200,5900,2130,3100,5400,2845,9020,1725,23800,6730,4760,3235,3410,5310,1888,3080,11400,2980,4887,2350,5874,9280,1925,6940,6610,3493,1190,4800,6260,NA,2000,4310,9840,3545,6450,9370,3093,5200,4750,3850,206500,2000,238,7750,NA,2225,NA,2222,1365,5760,13800,2840,5300,2310,2113,6334,4155,21250,7260,823,4600,4000,86900,6000,2285,10800,4440,4060,14450,8900,6350,3775,1420,3535,4068,2245,10007,7830,NA,3390,4400,NA,1970,285,2365,2205,3980,1400,3605,NA,7530,7290,4030,7725,37565,2980,3830,17250,5080,9800,9960,3870,3047,1365,3530,4470,5640,6280,5110,837,3285,2145,2255,2255,3250,1900,3945,4820,3060,1710,NA,16400,1715,NA,72100,2650,1455,21550,10368,6390,2670,1310,2685,17700,1530,12450,11000,NA,11000,10800,3135,5210,8940,1360,7360,13550,3590,2216,10950,1470,2974,919,3495,4615,4890,2245,4167,6660,2820,852,3029,2760,780,6220,1785,22600,1405,5020,2680,4980,6570,10200,947,4885,4355,5200,3610,2455,NA,7500,7660,5320,26550,13050,1741,2386,3020,2100,2838,5510,4000,2680,4750,5060,2079,3900,4560,11923,2400,3300,5855,NA,1560,3545,896,10250,2110,2015,3600,710,6150,13698,7390,15500,4710,NA,7090,2312,1300,2005,5128,817,16254,2250,5640,2315,2781,5850,1615,2490,1180,1475,8450,2310,7010,4721,5230,7360,6980,4550,3920,4070,7020,13600,9271,17050,682,4600,2715,NA,NA,4340,2415,NA,2220,3280,6842,6120,6680,3600,13600,7560,4930,2795,6610,884,2685,NA,6090,1920,2845,58380,14450,9360,4881,7491,3650,1625,637,2470,2405,2025,469,1300,3495,NA,4800,5820,2350,4435,7431,2788,3890,20550,3965,3465,NA,NA,3775,2180,2910,3195,2410,4760,1284,5690,7590,2030,1898,3500,16050,1565,4090,2745,2860,11050,1385,1750,6190,9030,3475,6130,2970,5660,1363,10500,4190,NA,3200,4095,5150,3020,5640,9650,6840,2890,5980,1740,13500,4480,1130,1425,2169,1200,NA,22800,8350,4440,2152,3105,960,7460,1735,4652,1540,4375,1160,5130,1110,6800,5630,6720,4470,NA,3985,2885,8130,1935,9400,3199,1210,2845,1785,2140,NA,4200,698,2440,2180,2700,NA,7350,3580,NA,4535,8740,2700,7176,5280,8940,5620,10050,6110,20900,NA,3200,5012,4626,3810,10507,5550,1015,1470,3505,3445,502,9570,2650,7680,1770,685,2520,3660,3940,1950,6110,1236,4340,2720,4580,3610,NA,2255,1945,3220,4480,4715,1745,1810,9000,2350,2264,21900,2060,1820,3675,5550,3115,2495,1060,3885,1285,NA,6480,7260,4860,5620,3115,785,3305,4390,2260,NA,7600,10850,9837,3771,3650,5190,3275,670,643,1640,6730,NA,21950,NA,1625,6330,4520,5740,6760,830,4020,900,2577,NA,8360,2300,5940,4696,3625,1695,4530,6030,4600,808,12000,4950,NA,2955,3840,5940,2080,3440,6810,15100,1650,4724,4555,4350,6077,8760,2400,11200,5340,11497,16012,4120,1850,977,2730,1590,1330,6150,54100,13050,1339,3100,6280,NA,5200,2445,12400,1680,2015,2395,2570,4496,1725,6120,4985,2115,8200,45550,2995,7850,3950,4905,581,5250,4580,4900,4400,11850,6750,2620,6580,14350,11400,3017,2830,5120,689,5240,3750,4910,895,5010,929,1885,2230,7560,2209,2500,3320,5400,2930,29050,6000,11250,4690,3995,451,92862,6350,7100,1460,1535,5720,3180,3395,842,1454,4165,14100,1985,1507,3215,2275,703,2290,23250,12400,22700,1835,13400,3815,11300,7640,2750,6670,5750,1200,28100,3285,1225,1805,11339,2790,556,83500,4180,5672,NA,715,2230,3295,2671,3550,2875,3780,2105,4130,3520,23150,1480,2478,2298,4080,3960,3920,3300,16208,8750,3040,1150,NA,5130,3175,5990,3800,9270,653,3830,2253,2445,6260,2270,2312,1325,2891,858,724,20800,2785,3400,917,3340,2550,4220,52394,10600,6650,2765,9850,6170,2920,10269,6590,4183,7870 +"2018-06-20",47000,87800,420000,137996,353500,278701,129500,229000,118000,1479000,219000,241500,342500,55100,45000,108000,352000,33150,31500,207000,263500,103000,73600,100500,86200,104342,312000,152000,204500,269000,44550,148000,390500,110000,108000,353000,NA,28150,13800,10750,90000,28450,16050,118227,19600,122000,8810,366000,153000,36950,54900,349500,99800,60900,19200,7040,86400,43100,96100,125000,397961,242500,155500,57100,196498,35850,55100,44700,146500,15250,22600,196000,40600,30650,204500,6290,56000,398000,15400,63500,235600,79900,42150,63200,217900,29750,24050,3835,134373,33700,20200,117100,4830,62395,12950,41750,45000,20100,104500,44100,9540,844000,37400,21050,111000,NA,345500,26200,172500,6060,20700,30750,76300,107500,30550,530000,110000,287088,68000,35250,33250,176000,79300,735069,13400,18600,111500,64100,184125,213500,82790,27300,43466,34450,91300,4690,23693,76100,38350,103100,66300,58600,57900,27550,NA,168500,35850,28750,5700,78400,106500,5390,NA,189000,32150,18561,13100,6410,72300,74300,19350,26750,17550,50000,812000,12050,14450,72300,90768,39100,15127,26050,5880,11250,4490,14022,22700,44200,7880,112500,10450,67800,34200,180500,70300,18050,11550,55000,80800,155458,16000,1367000,NA,14500,13950,74800,NA,43300,28300,NA,18400,64800,9550,1930,184600,81925,71000,302500,168500,13950,27800,90000,23400,21763,NA,92000,29500,24450,319000,52757,28500,4460,106000,163500,16450,8480,8440,91197,26850,61400,9770,6750,40850,19300,NA,1215,5830,14250,22350,48600,28550,40350,23700,26450,247500,12564,86800,NA,49700,36550,10533,35878,NA,52000,16950,94000,34500,10800,17450,34150,7770,130500,38650,41300,5570,11900,25250,27000,46550,9400,44800,NA,32300,8050,32391,63700,61400,63300,55000,89300,103000,23750,12350,35450,32500,22950,4468,7350,2920,17500,1425,11550,2805,22450,7880,4215,57200,51200,64850,37700,75500,34050,43000,NA,5780,14600,73100,26200,34660,67100,NA,11100,9340,47400,35000,26900,16901,1290,55000,18611,32450,7710,11100,36600,44609,68000,33700,41200,16800,NA,7812,13400,88400,21300,2631,15300,5410,NA,113500,10300,38150,37800,29400,73062,5220,24650,18700,15791,39150,9180,13100,NA,46400,736,22750,9380,73517,70500,NA,34700,7730,60126,62400,18720,10250,81600,27350,34665,1775,29800,NA,15350,44900,14800,NA,18250,3171,13100,2735,23400,23450,91000,29050,35900,4640,22850,15950,24450,NA,48500,763000,13100,11050,NA,16400,7764,NA,44900,NA,353500,45250,5181,4075,10300,NA,12299,31400,12350,22225,7310,108000,24550,29450,54600,46500,6140,6280,4275,3955,47550,5240,115000,15750,48000,79700,4720,NA,16800,180600,13550,22400,7120,7790,20500,53700,17750,88300,2080,33034,2270,4465,27650,10050,19170,21525,51821,35458,4855,130500,6290,13950,20400,NA,17700,2035,19450,4615,8090,9180,NA,7500,NA,9070,18777,14600,29400,3280,16200,NA,3820,42200,32905,9470,26150,8860,15650,653000,NA,30650,41850,56000,8490,11500,2575,12850,9010,17500,14100,11000,19590,1017,33300,10250,53500,35500,28250,4127,14550,73700,15490,NA,6550,33750,49900,32100,14200,10600,11700,4645,139000,8650,29550,3335,21500,NA,25000,2410,25450,NA,13150,41900,24950,34100,7610,NA,11150,4545,50700,15200,33800,NA,70700,241000,16550,13900,26100,33850,43400,8400,NA,10750,10050,14700,22900,9580,13650,22200,4605,NA,64100,41650,NA,1455,NA,191500,147000,7380,4000,7780,14650,98400,12100,11300,7550,8460,5160,27400,11900,11600,1990,20700,15400,NA,14300,11850,15200,26750,12100,6553,8520,13700,3400,6730,9625,4147,4155,2590,2670,7670,12650,7250,99518,27750,26750,5180,NA,8920,2455,1975,13550,3515,2330,12500,71200,161000,4215,6700,1725,NA,71700,133500,14100,30705,14450,1095,41350,9130,22850,12800,65500,NA,3140,NA,12350,21352,4610,6580,8630,9227,NA,15250,22500,137314,2120,NA,9980,13100,5620,28700,14950,22350,35500,11200,2030,3175,8930,15850,7500,6030,21900,6450,10900,10050,NA,8669,12700,2380,9280,12250,6090,18500,19600,4855,2210,20900,2284,23650,5736,4385,6500,5990,867,NA,28969,32500,6170,NA,NA,3195,4680,25800,NA,6340,8040,7850,20900,45700,13400,10250,NA,13600,3410,24500,8720,NA,30400,15800,6060,1045,14750,2890,10450,16389,13300,7170,143500,NA,5913,4740,7350,58357,NA,2250,9410,2765,4855,41500,15230,11756,19736,27300,26850,38800,44400,615,8100,4130,18958,4840,6630,4360,588,NA,NA,1610,14450,NA,11850,6500,26150,9860,8050,29350,12050,NA,16400,3270,18318,8350,21100,11850,9300,2280,11450,5910,NA,13550,14250,5530,9250,16950,13100,12450,6420,19550,4537,17250,8700,37700,10100,12950,18000,3200,4015,9460,7030,14000,11500,16100,2395,1585,20950,13950,13101,10850,NA,5300,11100,5860,4280,1245,4390,23901,6340,13058,16200,6790,NA,35000,40050,137400,4675,5950,12950,2300,5280,2270,12400,1225,40750,4570,7130,120000,14150,25350,3540,9980,8470,37000,1620,15000,56600,NA,4195,8090,2340,802,8070,5810,9800,39500,64000,4400,NA,8483,9650,3060,5150,1020,6660,3525,16700,8660,7130,NA,15100,6200,6670,7250,7670,400,12200,2770,16700,74684,26700,12450,NA,28458,5870,3805,2840,39600,2160,13250,16900,NA,8590,2510,2250,5300,11650,34000,14400,9640,15950,NA,4200,NA,13950,4800,20450,3160,NA,1440,2780,14600,70000,29000,1270,7200,12150,13850,7430,4050,1530,15000,10100,988,4120,258500,NA,10750,5320,7990,11800,NA,1440,4645,5650,36600,NA,10450,8239,1790,NA,9880,3140,12300,10300,2405,7050,9974,1205,81300,26000,1865,15000,20050,11500,168000,3245,4955,4470,3435,10200,15800,4290,4324,2355,18800,11650,10000,14400,6000,11000,6080,2190,3075,NA,3401,2955,2635,18100,14405,1245,3010,927,NA,21100,23600,3885,2220,9050,29950,3195,NA,13067,308,10600,28050,4160,12350,NA,32400,9330,18050,15500,7050,12650,6200,1500,4410,33100,3656,6860,8250,6414,13050,22450,4045,3230,41900,921,3120,133000,703,9800,6040,10050,8540,15350,5510,1315,NA,6750,15650,2990,4500,7130,15800,10050,33400,7500,9580,955,6240,1520,4748,2755,1675,12550,13400,2955,16050,11850,2470,5140,6170,15200,3700,2820,2130,7930,18500,13550,13100,2025,17450,3700,6092,10900,3465,11350,32400,19250,4910,13200,NA,16100,1525,8180,22213,13600,7050,2510,3160,14250,3900,1975,3020,20100,7594,4285,7660,34650,5740,10620,5980,3900,1520,3390,5560,12750,3860,2430,107500,NA,10650,37355,2460,7320,2870,NA,2050,19550,16450,6290,NA,2157,699,3910,49800,2065,12944,12050,7250,7720,998,2970,9230,1180,5230,9110,30550,3185,6450,13144,4535,8600,1365,7050,41600,4410,3956,NA,4871,1610,6770,5800,32400,6370,3030,9790,4330,11650,NA,3325,11450,3467,NA,32650,5890,NA,2230,1440,3685,7390,3130,13100,6170,7480,3450,6330,3290,1190,5166,9340,5330,215,6130,3190,1190,1080,8470,21200,NA,9080,2375,5420,1356,2320,47850,13650,3125,3660,19050,3765,3645,6700,NA,1820,2155,12000,NA,4400,4055,2850,8838,11650,1395,8580,7650,6724,6010,4080,3320,7830,4865,7110,11200,1899,17400,2605,5410,2755,1790,3490,9200,5990,23200,25400,3820,11900,8594,5010,NA,3089,90000,2226,1221,7530,5000,9504,8520,2275,19750,4030,4425,5300,NA,7570,11800,14850,9980,3030,8340,20000,NA,5860,13750,12250,7663,2030,27550,2250,3405,3970,13800,12300,4850,3825,10250,5890,2970,2670,8150,5930,2460,2585,22850,2560,9030,5800,2385,NA,3055,1875,5230,2725,3015,140000,2305,3165,211000,8813,1630,11200,2910,4865,NA,4085,17150,6284,3495,4205,1935,19300,1125,8340,2615,1360,2095,25300,2800,3660,11950,2965,9230,5770,3110,7290,9680,2055,24600,2920,2740,10500,NA,4510,NA,3950,5310,1565,5887,51200,2005,8050,3920,59600,10650,2920,3175,8190,13000,12450,10273,9560,1921,15650,6340,8588,6520,734,9560,11000,7350,1720,25500,NA,3040,7800,NA,4132,8110,4010,1170,1165,2600,16150,3625,4325,8890,1670,2120,21250,2880,12850,2880,1630,1910,2825,3913,2915,10108,21600,2525,1935,33153,14100,9240,5850,36650,12900,11200,1160,4503,11800,8600,5250,NA,8410,8110,551,3265,15500,12300,NA,4890,1360,NA,2315,5140,3935,5760,4175,54600,3420,NA,NA,5630,6020,7194,4310,2430,1420,2030,2320,2140,2190,1750,2135,4585,7950,9390,1585,1570,4290,6230,4910,NA,3580,13150,7760,9820,12750,1784,NA,6760,3860,2060,6710,3380,13500,2945,3595,4500,4460,9660,5110,7230,31600,10850,2065,3710,9800,3320,5099,16300,2260,33700,5940,2115,3175,5620,2860,9150,1840,24100,6950,5090,3250,3250,5370,1914,3010,11250,3145,4887,2450,5813,9560,1930,7110,6560,3689,1190,4895,6380,NA,2090,4335,10000,3650,6600,9680,3119,5300,4755,4025,205500,2145,242,7800,NA,2255,NA,2267,1375,5850,14150,2950,5640,2370,2118,6446,4285,22400,7430,812,4600,4140,86200,6620,2345,10900,4500,4160,14350,9150,6370,3786,1440,3625,4168,2295,10508,8140,NA,3490,4390,NA,2020,298,2445,2235,4250,1420,3630,NA,7580,7350,4165,7800,37565,2990,4040,18200,5220,10100,10150,3970,2880,1380,3570,4695,5840,6110,5334,838,3300,2240,2260,2375,3250,1990,4410,4750,3115,1725,NA,18400,1755,NA,72400,2840,1450,22550,10702,6360,2685,1405,2670,17800,1610,12700,11350,NA,11100,11100,3120,5370,9080,1410,7320,13600,3590,2297,11100,1520,3064,918,3385,4745,4875,2250,4219,6710,2795,865,3100,2810,694,6300,1835,22400,1495,5220,2755,5000,8070,9760,972,5100,4295,5500,3850,2565,NA,7470,7600,5520,26500,13350,1743,2491,3045,2185,2898,5640,4160,2725,4725,5140,2190,3765,4670,12490,2340,3285,5880,NA,1575,3670,957,10400,2150,2080,3595,704,6370,13774,7450,15650,4660,NA,7140,2312,1330,2090,5181,818,16880,2300,5600,2535,2727,6110,1660,2450,1530,1475,8870,2310,7120,4761,5300,7640,6850,4610,3930,4040,7190,13650,9744,17150,671,4560,2765,NA,NA,4495,2495,NA,2305,3330,7288,6160,6920,3960,13500,7810,4995,2910,6880,892,2755,NA,6230,1955,2820,60000,14450,9540,4920,8117,3525,1783,664,2490,2395,2030,478,1310,3470,NA,4910,5890,2380,4547,7439,2812,3960,21650,3930,3460,NA,NA,3790,2230,2935,3210,2410,4880,1283,5920,7630,2050,1917,3515,16550,1580,4190,2750,2810,11350,1385,1770,6340,9270,3520,6480,2975,5740,1392,11050,4190,NA,3300,4310,5140,3110,5810,9780,6680,2945,6410,1796,13750,4630,1170,1425,2094,1215,NA,24900,8080,4620,2132,3375,981,7390,1770,4776,1555,4460,1205,5320,1110,6770,5720,6720,4480,NA,3980,2920,8250,1995,9930,3199,1270,2895,1805,2140,NA,4270,726,2460,2180,2715,NA,7550,3560,NA,4607,9070,2980,7279,5120,9400,5840,10350,6290,20500,NA,3290,5691,4938,3760,11258,5610,1035,1490,3510,3550,495,9680,2655,7700,1833,710,2715,3695,3725,1915,6210,1251,4650,2755,4520,3520,NA,2930,2005,3390,4205,4850,1765,1825,9180,2440,2375,22100,2135,1755,4025,5660,3075,2555,1065,3885,1295,NA,6460,7600,4950,5660,3225,793,3330,4525,2265,NA,7800,11600,9571,3850,3750,5150,3275,682,650,1705,6770,NA,21650,NA,1690,6500,4500,5800,6890,856,4010,912,2565,NA,8160,2300,5820,4671,3560,1715,4770,6030,4625,823,12100,4945,NA,2915,3960,5940,2040,3380,6870,14450,1665,4830,4530,4695,6125,8800,2365,11400,5510,11592,15568,4330,1940,973,2855,1660,1375,6125,56100,13350,1355,3155,6240,NA,5270,2455,12200,1745,2100,2405,2615,4587,1670,6290,5180,2100,8170,46850,3010,8010,4035,5090,579,5250,4620,4915,4475,12500,6870,2615,6630,14600,11550,2992,2945,5270,690,5330,3770,4980,915,5190,928,2020,2210,7590,2215,2490,3310,5610,2695,30150,6320,11250,5160,4250,464,93441,6680,7180,1495,1645,5930,3150,3430,869,1468,5410,15800,2070,1543,3215,2306,728,2260,22550,12300,23900,1910,13625,3975,11300,7710,2750,6830,5830,1225,28100,3210,1260,1800,11640,2855,566,83300,4275,5963,NA,716,2220,3325,2626,3550,2940,3910,2160,4170,3525,23200,1480,2465,2320,4135,4195,3990,3325,15507,9650,3040,1170,NA,5670,3350,6160,3800,9280,681,4050,2331,2460,6410,2475,2333,1385,2960,835,744,20800,2800,3390,926,3310,2790,4340,55249,10600,6550,2805,9600,6170,2920,10269,6530,4377,7870 +"2018-06-21",47050,88500,415000,139999,349500,274009,127000,226000,115500,1449000,217000,243000,339000,52700,43800,107000,363000,32900,30800,203000,257500,102000,70600,98800,82000,101724,306500,154500,204000,262000,42700,150500,376500,111000,106500,345500,NA,27950,14150,10700,86700,27300,15600,118227,18950,120000,8690,367500,152000,36750,54500,350000,96500,60800,17650,6960,84600,42400,93800,122500,388325,238000,158500,56300,196956,35700,54700,43700,146000,15150,21900,192000,40850,31000,203500,6060,54800,389000,14900,60500,237300,79300,40750,60400,216200,28100,23850,3745,132015,34500,20300,116100,4795,60756,12660,41250,44500,19700,111000,45450,9130,821000,35600,20350,109500,NA,339500,26050,173100,5830,19700,30050,80800,104000,29650,500100,106000,286210,61700,34950,31850,195500,79300,702509,13500,17600,108000,63100,181455,210500,81456,26250,41962,33450,87400,4545,24084,73900,37600,108900,63300,58500,57700,26500,NA,164100,35500,27600,5500,73900,107500,5160,NA,192000,30450,18119,12650,6360,69500,76500,19300,25450,17500,49000,802000,12000,14250,71000,89678,37950,14844,26300,5720,11000,4400,13374,23550,42650,7680,113000,10050,68500,33050,181000,68800,17500,11200,52900,80000,153153,15750,1338000,NA,14300,15300,71100,NA,42000,28050,NA,17650,63600,9530,1900,184600,79561,68200,295500,168500,13350,27050,88300,23100,20767,NA,92300,29233,26200,319500,51923,28450,4380,105000,169000,16700,8590,8160,90018,26150,66400,10100,6530,39900,19450,NA,1410,5640,14200,22150,52000,27350,41350,22900,25950,246000,12182,90400,NA,50600,36250,9967,34781,NA,53400,16550,93500,33800,10550,17550,33150,7460,129500,36100,42350,5570,11450,24950,30450,46300,9210,42850,NA,30900,7910,31691,63900,61700,62000,54300,86900,101500,23700,12050,31250,32300,21600,4468,7200,2825,16650,1385,11200,2770,21850,7650,4075,57100,49800,65520,36800,76700,36400,41200,NA,5650,14125,74500,24650,34720,66700,NA,11100,9380,47750,34950,29700,16232,1280,54400,17378,32050,7610,10800,35650,44105,63800,33750,39600,16600,NA,7766,12550,88700,20650,2522,14500,5350,NA,112000,10850,37500,36550,28500,72483,5120,23750,17850,15750,38100,8920,13050,NA,46300,703,21850,9246,70506,69900,NA,33300,7700,59086,62200,17893,10200,80700,26600,34106,1750,28200,NA,14550,41350,14800,NA,17700,3113,13050,2660,23050,23800,91000,28850,35900,4775,22200,15700,24850,NA,48300,775000,13250,10650,NA,16100,7659,NA,44550,NA,354500,44850,5084,3980,11050,NA,12754,31150,12300,21621,7230,107500,24500,28750,53400,46100,5970,6400,4360,3960,46550,4980,116500,15600,47300,79000,4545,NA,16600,183900,13300,22250,7030,7830,20550,54000,17050,88400,2010,31822,2250,4350,27250,9460,19489,21090,53185,35899,4725,121700,6580,13700,20250,NA,17400,1980,18900,4590,7780,9170,NA,7300,NA,8720,18306,14250,28300,3220,15950,NA,3870,42300,32053,9480,25900,8310,14950,648000,NA,29700,43500,56300,8390,11400,2560,12100,8820,17800,13500,10900,20043,994,32500,9910,53400,35900,27600,4056,13700,72200,15357,NA,6360,34850,48300,31900,14100,10300,11300,4615,137000,8450,28900,3275,21250,NA,25100,2350,26750,NA,13150,42550,24550,32200,7280,NA,10600,4545,50800,14400,33250,NA,70300,239000,16150,13600,25600,33000,45000,8690,NA,10450,9900,14600,24750,9530,13300,21350,4315,NA,62100,41050,NA,1445,NA,187500,142000,7290,4000,7580,14800,98400,12000,10750,7360,8140,4815,27000,11800,11250,2150,20000,15100,NA,14450,11450,16000,26500,11500,6755,8140,13150,3425,6670,9394,4256,4095,2525,2710,7800,13150,7030,93239,27650,26150,5460,NA,8830,2455,1935,13900,3560,2350,12100,70000,171000,4070,6580,1670,NA,73300,134000,13650,30352,14250,1070,41200,8820,22800,12550,64400,NA,3070,NA,12100,19900,4580,6410,8260,9055,NA,15250,23000,133356,2090,NA,10150,12850,5560,28400,14500,22400,35350,11000,1855,3105,8790,15650,7180,5835,22500,6470,10500,10350,NA,8466,12550,2300,9110,11550,6090,18050,20350,4840,2180,20700,2344,22900,5646,4480,6530,6150,853,NA,28734,31800,6000,NA,NA,3175,4695,25550,NA,6260,7900,7740,20500,45250,13300,9970,NA,13200,3350,24850,8290,NA,28300,15250,5910,1050,14450,2905,10850,16880,13000,7170,146500,NA,5787,4470,7290,58357,NA,2267,9300,2730,4835,40650,14728,11504,19688,26350,26600,35400,43500,601,8000,4090,18916,4720,6730,4300,586,NA,NA,1610,13500,NA,12050,6430,25950,9790,8070,28800,11600,NA,16300,3220,17661,8400,20600,11800,9200,2190,11150,5910,NA,13750,14050,5530,9000,16700,12750,12600,6380,18500,4522,16350,8730,36100,9770,14400,17650,3000,3860,9740,6720,13400,10700,15700,2360,1530,20700,13700,12950,10400,NA,5160,10250,5580,4200,1170,4340,23011,6710,12764,16000,6870,NA,34900,39750,135000,4655,5890,12900,2245,5140,2175,11300,1215,40250,4390,7130,120500,13250,24650,3480,9950,8270,36000,1605,14900,54700,NA,4025,8050,2275,800,8090,5780,10050,38600,64100,4285,NA,8483,9300,3060,4950,1015,6520,3535,16150,8460,7030,NA,14550,6600,6530,7270,7870,387,11950,2720,16200,71018,25800,12400,NA,28229,5900,3725,2675,39350,2032,12950,17050,NA,8430,2495,2240,5280,11600,31700,14450,9030,16200,NA,4200,NA,13500,4835,19800,3090,NA,1445,2740,14550,69900,29000,1300,7120,12450,15050,7450,4050,1565,14650,10150,975,4020,258500,NA,9970,5330,8400,11450,NA,1400,4520,5650,36100,NA,10450,8212,1670,NA,9600,3390,12200,10550,2325,6920,9731,1250,81400,26300,1760,15000,21450,11050,152500,3220,4950,4410,2550,10200,15900,4090,4408,2355,18800,11650,9830,13650,5860,11050,5780,2130,3075,NA,3349,2810,2610,17800,14357,1220,3080,911,NA,20700,24400,3950,2235,8750,29950,3350,NA,13000,305,10600,28100,4190,12850,NA,31700,8990,18600,16350,6900,12200,6170,1485,4452,31450,3406,6680,8180,6424,12750,20900,4050,3200,40450,905,3100,132000,707,9400,5730,10000,8330,14850,4960,1315,NA,6500,15150,2990,4530,7130,15750,9620,32500,7350,9000,945,6200,1490,4757,2745,1645,12000,13050,2945,16050,11400,2380,4900,6200,14450,3670,2740,2070,7740,18250,13500,13400,2005,17450,3740,5943,12050,3445,11200,31200,21650,4910,13350,NA,15850,1535,8140,21740,14450,6980,2480,3345,14150,3925,1950,2960,19850,7971,4300,7630,34300,5720,11186,5840,3840,1480,3330,5640,12250,3860,2280,101000,NA,10600,37916,2425,6920,2860,NA,2135,19050,15650,6200,NA,2157,694,3855,50000,2065,12845,11550,7250,7520,955,2845,9300,1185,5140,9070,30250,3175,6180,13054,4530,8630,1300,6980,39900,4820,3929,NA,4827,1750,6490,5800,33050,6330,2970,9600,4330,12700,NA,3335,11700,3607,NA,32000,5800,NA,2165,1410,3630,7300,3075,12950,6400,7370,3500,6280,3195,1170,4684,9340,5280,217,6190,3155,1210,1065,8380,20600,NA,9920,2375,5320,1312,2300,47950,13900,3050,4255,18200,3765,3510,6450,NA,1865,2255,11800,NA,4270,3815,2810,8633,11300,1340,8630,7500,6558,5640,4070,3225,7800,4840,6910,10950,1824,17200,2540,5400,2675,1815,3545,8780,5440,23050,25300,3650,11800,8104,4795,NA,3089,89600,2243,1226,7520,4855,8668,8400,2225,18700,3930,4420,5160,NA,7400,11000,14800,10100,2965,9140,19050,NA,5790,13700,11650,7571,2020,28900,2275,3460,3900,13450,12300,4750,3650,10000,5770,2970,2575,7900,5900,2415,2520,23000,2550,8830,5850,2335,NA,3015,1850,5190,2715,3025,140000,2215,3020,210000,8850,1525,10800,2890,4765,NA,4035,16500,6356,3500,4200,2040,17700,1085,8310,2580,1410,2115,25250,2620,3550,11850,3000,9140,5690,3075,7240,9870,2040,24400,2950,2730,10450,NA,4400,NA,4015,5400,1560,5818,49800,1905,7900,3835,58500,10100,2915,3040,8100,12500,12000,9510,9440,1895,15450,6430,8274,6480,716,9000,11050,7250,1690,26450,NA,2890,7850,NA,3916,7910,3950,1170,1170,2615,16100,3410,4330,8800,1670,2060,21250,2855,13600,2975,1555,1920,2660,3892,2705,10152,21800,2398,1890,32522,13400,8910,5850,36850,12700,11200,1160,4193,11550,8540,5260,NA,8380,8110,567,3155,16000,12350,NA,4900,1320,NA,2060,4905,3730,5770,4100,54000,3295,NA,NA,5800,5860,7204,4185,2425,1425,1995,2325,2120,2120,1755,2242,4565,7790,9550,1580,1540,4290,6300,5160,NA,3555,13250,7710,9730,12900,1758,NA,6450,3890,2070,6690,3205,12250,2960,3625,4415,4240,9500,5020,7190,29600,10850,2030,3885,9420,3310,5420,15700,2295,34200,5840,2115,3050,5240,3000,8820,1815,23750,6790,5020,3205,3060,5250,1860,2895,11500,3050,4893,2290,5969,9200,1851,7290,6500,3913,1195,5060,6260,NA,2030,4300,9980,3570,6460,9620,3067,5160,4670,3995,205500,2150,238,7700,NA,2400,NA,2222,1345,5850,13900,2920,5400,2310,2032,6493,4195,23800,7640,812,4600,4075,86000,5810,2335,10750,4470,4235,13850,9120,6370,3780,1420,3450,4212,2200,10374,8090,NA,3435,4380,NA,2070,287,2460,2295,4150,1395,3620,NA,7540,7320,4205,7550,38069,2905,4035,17550,5100,9970,9910,3940,2845,1365,3615,4755,5830,6020,5226,836,3245,2190,2395,2365,3215,1910,4415,4720,3000,1695,NA,19800,1730,NA,72300,2745,1420,22600,10669,6250,2625,1350,2685,16000,1600,12600,10600,NA,10500,10850,3100,5530,8860,1370,7200,13400,3590,2314,11000,1520,2881,919,3235,4700,4850,2255,4132,6660,2795,803,3000,2785,725,6290,1805,20450,1555,5000,2640,4985,7340,9200,960,4880,4300,5250,3870,2485,NA,7490,7840,5500,27800,13000,1729,2404,2860,2165,2923,5720,3990,2710,4820,5080,2244,3830,4500,12916,2345,3185,5780,NA,1560,3405,929,10300,2200,2095,3605,709,6340,12460,7450,15700,4640,NA,7080,2312,1365,2050,5163,810,16149,2310,5560,2490,2856,5650,1600,2470,1430,1475,8560,2310,6890,4657,5060,7650,6780,4440,3750,4055,7120,13650,9768,15100,686,4600,2700,NA,NA,4355,2405,NA,2275,3325,7380,5980,7030,3765,13450,7210,4950,2815,6910,889,2585,NA,6000,1935,2930,56880,14250,9660,4805,7779,3775,1697,649,2450,2290,2075,473,1275,3325,NA,4900,5890,2380,5568,6970,2769,3860,20200,3990,3390,NA,NA,3710,2180,2945,3200,2410,4740,1306,5770,7570,2020,1921,3470,16600,1585,4155,2715,2845,11400,1385,1755,6020,8910,3445,6250,3040,5790,1406,10700,4160,NA,3235,4295,4950,3080,5410,9710,6640,2860,6790,1986,15050,4555,1170,1435,2065,1220,NA,22800,8030,4460,2147,3495,992,7000,1655,4413,1550,4330,1200,4745,1100,6560,5660,6520,4450,NA,4020,2915,8050,1950,9620,2940,1250,2855,1800,2140,NA,4200,771,2615,2020,2705,NA,7330,3470,NA,4593,8910,2860,7022,5120,8870,5700,10100,6110,20050,NA,3325,5593,5184,3530,10908,6000,1045,1455,3565,3540,485,12550,2705,7620,1802,690,2680,3685,3940,1930,6220,1255,4515,2715,4800,3345,NA,2835,1955,3325,4300,4835,1750,2370,8980,2300,2218,22000,2070,1750,4180,5960,3115,2625,1075,3885,1280,NA,6500,7230,5030,5630,3110,797,3305,4395,2070,NA,7510,11450,9320,3730,3545,5100,3295,639,630,1650,6900,NA,21600,NA,1630,6470,4495,5890,6860,860,4010,894,2553,NA,7800,2300,5690,4469,3560,1725,4710,5900,4670,851,12000,4890,NA,2910,3910,5900,2050,3385,6570,14450,1680,4869,4255,4500,6221,8370,2460,11100,5410,11450,15208,4400,1840,959,2620,1570,1355,5875,52800,13400,1312,2960,6400,NA,5150,2385,11400,1735,2035,2485,2550,4569,1670,6090,5100,2095,8080,45750,3020,8000,3990,4950,585,5180,4540,4985,4410,11650,7050,2495,8610,14950,11500,2907,2975,5080,682,4815,3645,4015,914,4910,926,2000,2180,7410,2253,2380,3193,5840,2445,29300,6000,11800,4905,4615,477,91703,6450,9040,1485,1615,5900,3135,3390,870,1476,5060,15850,2300,1523,3215,2329,731,2160,22400,11650,23000,1825,14000,3990,11300,8140,2720,6790,6250,1210,27850,3190,1170,1770,11439,2805,581,83600,4265,5822,NA,669,2220,3325,2593,3550,2885,3870,2115,4150,3570,23000,1405,2390,2305,4000,4030,3945,3300,16183,10100,3025,1180,NA,5450,3220,6180,3800,8730,721,4190,2275,2470,6350,2485,2322,1385,2993,831,715,20500,2850,3490,905,3200,2730,4415,54788,10600,6520,2845,9530,6170,2915,10399,6600,4447,7870 +"2018-06-22",47250,89500,437500,144805,343000,277294,130000,227000,118000,1480000,217000,242000,343500,52900,43800,114000,372500,34900,31300,201000,257000,104000,71900,100500,82300,104155,311500,151000,202000,265000,43250,155500,378000,110000,110500,348000,NA,27700,14450,10850,87400,27650,15700,120722,19000,120500,8560,367500,154000,37750,54700,350500,98000,61300,17150,7240,83600,42550,95800,125000,407597,239000,164000,56000,200620,34650,55100,43850,139000,14950,22200,195500,42250,30950,203000,6220,57200,391500,15400,60600,241400,80000,40300,61700,227600,28150,25050,3690,132487,34850,19900,112300,4780,62395,12708,41900,46600,19500,112000,45550,9330,860000,36400,20550,111000,NA,350500,26150,177300,5850,20000,30400,78700,101000,29150,509100,107500,289283,60500,35500,32100,197500,79300,705917,13550,18000,107000,63000,182240,216000,84886,25600,43967,33200,89000,4555,24649,76300,36500,110700,63500,58400,57400,27100,NA,173700,35000,27750,5530,75300,110500,5250,NA,206000,29650,18303,13500,6400,71400,77700,20700,25900,17600,51500,792000,11950,14100,72900,90768,36250,15127,26450,5710,11100,4350,13504,22950,43250,7600,112500,10200,68200,33950,180500,68400,17600,11000,54300,81100,153654,15750,1374000,NA,14600,15500,72000,NA,42300,27950,NA,18150,66900,9390,1870,183400,79167,68800,296500,160000,13000,27400,88500,23150,20948,NA,93000,28533,25850,320500,51459,28400,4100,106500,166500,16550,8480,8080,88641,26850,69500,10100,6580,40150,18300,NA,1430,5540,14200,22150,51200,27750,41800,23500,25850,249500,12039,93600,NA,51800,35300,9633,34733,NA,52800,16700,91000,34850,10700,18400,33150,7200,129500,36450,43450,5500,10400,25350,31000,44400,9000,42400,NA,31400,7730,31111,63600,61500,64000,53800,86000,102000,24000,12000,31200,32350,21100,4720,7170,2825,16350,1370,11300,2775,21850,7470,3930,56900,51000,68660,37700,76000,36250,42250,NA,5630,13650,74200,24550,34540,66400,NA,11100,9220,47150,33800,27800,16710,1240,53100,17416,31800,7540,10750,36300,46171,59800,33700,40200,16250,NA,7758,12350,88800,21300,2409,14200,5290,NA,110000,11900,36800,36300,30050,74800,5050,24000,18250,15999,38600,8920,12850,NA,47250,690,22050,8933,70757,71400,NA,33700,7730,56722,62300,18445,10050,80500,27500,34162,1755,26700,NA,14700,42550,14900,NA,18000,3117,12850,2665,23000,23800,91400,28800,36500,4710,22000,15100,24750,NA,48850,772000,13250,10550,NA,16450,7697,NA,43300,NA,352000,45550,5124,3985,10750,NA,13210,31050,12300,21692,7250,108500,25350,28750,53400,45950,5910,6230,4140,3855,47350,4885,114000,15850,46100,76500,4435,NA,16500,183400,13150,22700,6910,8430,20150,53200,16800,88600,2000,31606,2235,4335,27600,9110,19580,20415,53640,35899,4740,123600,6540,13750,20500,NA,17150,1935,18350,4710,7730,9140,NA,7220,NA,8970,18212,14800,28000,3230,16800,NA,3775,42250,33472,9340,25600,8430,15150,646000,NA,30100,47750,61000,8360,11400,2535,12400,8770,18650,13800,10900,20450,1003,32900,9830,53500,35500,29450,4144,13800,70900,15223,NA,6430,33000,46100,31900,13550,10100,10950,4570,136000,8430,28000,3270,21600,NA,24900,2335,27950,NA,13350,42500,24050,32450,7280,NA,10750,4420,50600,15100,33850,NA,68700,234500,16250,13300,25650,33650,46800,8480,NA,10900,9960,14800,25050,9500,13300,21650,4415,NA,63200,41350,NA,1430,NA,183000,141000,7190,3975,7340,14850,98300,11850,10700,7440,8050,4745,27150,12000,11550,2160,20250,15800,NA,14350,11350,16450,28400,11900,6822,7900,13650,3415,6620,9302,4306,4005,2415,2610,7670,13050,6980,94181,27550,26500,5460,NA,8620,2570,1915,14100,3520,2240,11350,69800,169500,4050,6590,1585,NA,76000,133000,13200,30403,14500,1065,41200,8890,23600,12650,64300,NA,3070,NA,12150,20181,4480,6450,8360,11727,NA,15200,23800,134015,2010,NA,9950,12750,5560,28100,14450,22400,35300,11150,1810,3085,8740,15750,7310,6118,22800,6560,10400,10600,NA,8618,12550,2290,9420,12050,5990,18250,20500,4765,2185,20650,2340,22800,5476,4420,6530,6080,825,NA,29250,31750,6110,NA,NA,3385,4630,24900,NA,6150,7830,7740,20850,46050,14300,9950,NA,13100,3150,25150,8310,NA,29000,15200,6000,1060,14450,2910,10950,17763,12800,7170,143000,NA,5651,4420,7260,57778,NA,2267,9260,2725,4810,40600,15139,11630,19593,27550,28200,35150,44300,600,7820,4010,18832,4695,6730,4380,589,NA,NA,1620,13750,NA,11850,6280,25550,9790,7970,28350,11300,NA,15850,3205,17614,8510,20550,11550,9070,2075,11150,5830,NA,13400,13950,5640,8890,18150,12550,12650,6200,18600,4562,16150,8730,36850,9710,14800,17650,3280,3740,9630,6260,13500,10400,18350,2365,1530,20850,13700,12798,10300,NA,5160,10100,5370,4130,1090,4250,22884,6860,12715,16100,6870,NA,35000,40750,140000,4710,5850,12950,2190,5220,2135,10950,1190,40700,4300,7030,119500,13600,25200,3455,9650,8090,37000,1550,14850,54600,NA,3995,7950,2300,811,8080,5800,10150,39450,64000,4250,NA,8320,9460,3185,4800,1025,6630,3535,16700,8410,6990,NA,14950,6310,6580,7250,8120,378,11300,2720,16000,69057,25400,12450,NA,27176,5890,3700,2540,38700,1937,13100,16750,NA,8050,2410,2170,5220,11800,35600,14300,8760,16200,NA,4200,NA,13600,4790,18900,2970,NA,1425,2620,14650,68700,29000,1275,6910,12500,15550,7550,3970,1550,14400,11000,959,3985,258500,NA,9870,5350,8410,11600,NA,1400,4520,5510,35700,NA,10300,8239,1670,NA,9750,3125,12200,10700,2280,6740,9731,1625,81100,26200,1705,15000,21950,11400,153000,3170,4700,4230,2535,9870,16150,4040,4417,2345,18900,11850,10000,13600,5560,11200,5590,2135,3080,NA,3944,2810,2570,17700,14551,1205,3215,890,NA,22750,24700,3920,2200,8860,29950,3270,NA,13108,298,10850,28400,4135,13275,NA,31900,8830,17800,16300,6800,11650,6100,1515,4530,31500,3016,6710,8150,6346,12650,21100,3980,3130,39200,905,3090,131000,700,9275,5370,10000,8340,15400,4910,1315,NA,6580,15150,2990,4410,7150,15850,9510,30650,7400,8500,926,6210,1455,4593,2735,1620,11900,13000,2865,16050,11600,2440,4400,5700,14400,3615,2670,1935,7740,18400,12050,13900,1985,17450,3850,5933,11800,3460,11200,30700,27600,4910,13450,NA,16200,1525,7920,21813,14400,6940,2465,3340,13850,3930,1865,2890,19700,8184,4255,7560,35700,5880,11621,5640,3880,1445,3235,5350,12300,3835,2215,98100,NA,10500,36995,2445,7100,2865,NA,2295,20500,15000,6220,NA,2157,695,3830,47500,2075,12549,11600,7290,7400,1000,2825,9480,1130,5170,9000,30100,3040,6200,12962,4460,8530,1320,7090,40950,5250,3844,NA,4822,1715,6550,5760,34300,6340,2905,9600,4350,12950,NA,3315,11800,3847,NA,32200,5790,NA,2120,1385,3620,6960,2965,13150,6750,7530,3500,6150,3190,1145,4764,9350,5140,217,6260,3220,1220,1060,8150,20450,NA,9530,2375,5470,1344,2180,48000,14050,3050,3985,18850,3720,3460,6250,NA,1850,2240,11200,NA,4130,4040,2800,8674,11250,1315,8450,7340,6451,5820,3910,3240,7880,4765,7090,11000,1821,17300,2550,5670,2700,1835,3510,8070,5390,23850,25300,3245,11600,8182,4680,NA,3089,88800,2237,1221,7450,4720,8439,8130,2245,19350,3705,4395,5120,NA,7370,11950,14650,10250,2960,8480,18750,NA,5900,13700,11350,7488,1900,25350,2235,3455,3860,13750,11450,4615,3480,9570,5750,2955,2560,8390,5870,2505,2430,24500,2575,8270,5890,2345,NA,3120,1775,5190,2615,2985,142500,2175,3000,212000,8704,1450,9730,2840,5490,NA,3975,16750,6324,3470,4230,2000,16700,1070,8270,2570,1400,2130,25000,2580,3390,12000,2905,9050,5740,3225,7120,9500,2075,23950,2950,2715,9960,NA,4540,NA,3805,5350,1505,5987,49450,1925,7970,3770,56900,10050,2895,3045,7910,12650,11900,10299,9380,1851,15550,6400,8074,6430,717,9420,11100,7240,1740,25500,NA,2810,7700,NA,3916,8000,3895,1125,1125,2740,16550,3175,4310,8680,1630,1965,20950,2885,12850,2850,1480,1910,2370,3875,2520,10152,21850,2405,1835,32803,13750,8950,5940,36700,12950,11300,1160,3988,11400,8530,5060,NA,8450,7750,563,3165,15800,12100,NA,4885,1325,NA,1965,4870,3625,5850,4100,54100,3290,NA,NA,5700,5960,7032,4125,2405,1420,2140,2300,2155,2060,1750,2117,4565,7710,10200,1595,1500,4290,6060,4960,NA,3530,12750,7900,9680,12950,1724,NA,6500,3885,2095,6510,3170,11300,2925,3600,4460,4135,9490,5040,7000,28200,10800,1965,3930,9080,3340,5169,15750,2285,32200,5930,2090,3095,5160,3010,8830,1750,23700,6640,4990,3170,2800,5090,2160,2910,11500,2910,4867,2175,5952,9110,1763,7050,6570,4211,1170,4915,6200,NA,2005,4200,9660,3505,6910,9570,3002,5180,4630,4000,194000,2180,235,7480,NA,2205,NA,1994,1370,6050,13250,2870,5200,2290,1946,6539,4070,23400,7540,795,4600,3965,83500,5150,2295,10800,4410,4240,13500,8830,6360,3679,1440,3290,4033,2370,10308,7960,NA,3370,4380,NA,2000,292,2295,2245,4190,1345,3620,NA,7500,7200,4090,7650,37526,2845,3900,16550,4930,9620,9420,3935,3456,1350,3545,4740,5850,5820,5009,838,3135,2055,2725,2420,3120,1900,4200,4715,2960,1650,NA,19950,1700,NA,72000,2710,1475,21950,10568,6360,2725,1145,2800,15000,1595,12600,9900,NA,10100,10650,3045,5400,8880,1355,6950,13500,3590,2361,11000,1500,2813,919,3200,4570,4830,2270,4028,6760,2680,737,2943,2670,742,6360,1700,19150,1515,5050,2650,5060,6680,8470,1015,4720,4345,5060,3800,2415,NA,7480,7610,5280,28000,13000,1719,2277,2860,2140,2863,5730,4385,2730,4970,4940,2210,3830,4470,12159,2245,3200,5630,NA,1570,3320,929,10050,2140,2105,3525,705,6290,11372,7350,14900,4610,NA,7120,2312,1335,2050,5084,757,16170,2330,5550,2430,2879,5380,1540,2385,1305,1460,8040,2310,6820,4785,5120,7790,6670,4395,3520,3820,7030,13500,9839,13100,672,4300,2855,NA,NA,4235,2385,NA,2335,3325,7334,5920,6920,3470,12750,7000,4860,2690,6940,882,2550,NA,5930,1910,2870,55440,14250,9400,4733,7796,3750,1593,697,2355,2255,2080,454,1265,3370,NA,4875,5910,2315,5544,6930,2664,3900,20150,3895,3385,NA,NA,3650,2115,2820,3155,2410,4620,1386,5540,7640,1975,1917,3415,16600,1560,4160,2655,2665,11650,1385,1750,5600,8800,3345,6200,2965,5870,1368,9830,4065,NA,3150,4335,4860,3115,5060,9640,6670,2825,6350,1861,14350,4575,1210,1390,1948,1195,NA,21550,7900,4460,2147,3490,980,6870,1610,4202,1495,4335,1160,4535,1005,6250,5580,6420,4415,NA,3965,2790,7750,1995,9280,2885,1260,2800,1770,2140,NA,4180,713,2690,2005,2625,NA,7270,3455,NA,4436,9060,2800,7356,5210,7830,5920,10450,6110,19800,NA,3260,5229,5524,3650,10958,4900,1015,1405,3480,3525,481,11850,2675,7450,1806,690,2750,3690,3835,1910,6200,1260,4300,2675,5100,3400,NA,2610,1950,3340,4540,4650,1685,2128,9040,2410,2146,21050,2015,1505,4195,5870,3090,2530,1045,3870,1300,NA,6500,7150,5030,5600,3015,798,3305,4350,1955,NA,7450,11350,9204,3748,3365,5090,3236,629,635,1585,7220,NA,21300,NA,1620,6450,4500,5890,6780,819,3995,883,2583,NA,8240,2300,5350,4302,3560,1690,4710,5680,4650,836,11900,4870,NA,2905,4075,5780,2040,3540,6840,13950,1630,4898,4295,4490,6269,7930,2315,10900,5360,11734,16704,4225,1800,960,2810,1515,1345,5350,46500,13400,1304,3100,6180,NA,4950,2300,11250,1800,2050,2470,2510,4641,1670,6080,5160,2080,8410,43300,2995,8130,4010,5000,580,4930,4320,4915,4250,10850,6890,2460,7410,15200,11350,2834,2890,5050,681,4610,3540,3930,906,4845,908,1960,2120,7590,2219,2305,3188,5740,2490,29650,5900,12400,4895,4220,479,90642,6330,7900,1465,1745,5980,3090,3365,852,1539,4690,17450,2275,1501,3215,2243,715,2160,22400,11650,22200,1780,13900,3825,10950,8280,2735,6700,6600,1180,27450,3095,1245,1695,11359,2740,609,83100,4265,5913,NA,660,2260,3260,2509,3550,2875,3870,2070,4120,3420,23300,1420,2430,2440,4050,3910,3800,3280,15431,11450,2855,1155,NA,4950,3125,5960,3800,9000,850,4200,2219,2450,6340,2650,2284,1350,3383,830,693,21250,2700,3360,905,3210,2635,4425,54973,10600,6490,2800,9530,6170,2890,10443,6430,4357,7870 +"2018-06-25",46650,84800,420500,149813,351000,277763,129000,225500,117000,1455000,216000,237000,354000,54500,44250,114000,372000,34600,31450,206000,258500,103500,71700,1e+05,85000,103126,308500,153500,206000,263000,43850,154000,392000,112000,111500,350500,NA,27950,13750,11050,88300,27550,15700,119724,18800,123000,8750,369000,155000,38150,55800,355000,102200,63000,17650,7370,83400,43900,95600,122500,410488,242500,164500,56700,201078,35500,56800,45100,145000,15350,22900,197500,42300,32100,207500,6220,58500,419500,15850,60200,241900,81000,41850,64500,222900,28550,26300,3725,134844,36500,20600,111000,4965,62395,12829,41800,48450,20050,112500,45200,9440,844000,35650,20300,114500,NA,344000,26100,178600,5990,19550,31000,82500,101000,29100,503700,105500,294111,61800,37050,32800,192000,79300,709324,13550,18400,109000,64000,181377,212500,86886,25600,45170,32250,91600,4605,25475,76600,37450,109000,63200,61700,57200,27600,NA,179400,35500,27700,5470,76500,110000,5280,NA,201500,30250,18267,13550,6440,72600,78800,19650,26600,18000,51000,806000,11700,14650,74200,92222,35650,15931,26150,5760,11150,4380,13547,22600,42800,7750,112000,10350,66700,32950,180500,67600,17700,10600,53800,81600,154957,15750,1406000,NA,14600,15650,75300,NA,42300,28150,NA,17100,67500,9890,1950,182800,80743,66800,282000,159000,12950,27550,89300,23750,20858,NA,92300,28767,25300,327500,52387,28800,4010,108500,160500,16850,8460,8100,90116,27500,74500,10100,6820,40050,18600,NA,1555,5640,14000,22000,49800,28000,42300,23500,25200,254500,12373,90400,NA,51600,35500,10200,34686,NA,53200,16900,89000,36300,10700,18250,34400,6880,126000,35550,43450,5410,10200,26600,30250,44950,9080,43800,NA,31600,7920,31331,65400,61700,67600,54400,88500,103500,24350,12200,32600,32950,22200,4711,7180,2850,16700,1395,11150,2790,21700,7500,3955,57800,52000,67610,37850,75400,36250,42950,NA,5680,14000,81000,23950,34580,65700,NA,11100,9100,48400,34350,27650,16423,1265,57400,17878,32250,7660,10950,37100,47028,58900,33000,40200,16000,NA,7742,12400,87900,20600,2442,14850,5290,NA,111000,11500,38550,36350,31700,76703,5160,23950,18600,16165,39450,9090,12800,NA,49300,718,23250,8844,72765,72400,NA,33400,7770,57290,62100,18720,10250,80400,27550,34889,1765,26100,NA,14300,42150,15000,NA,18300,3130,13300,2775,23950,23300,91500,29500,36750,4685,22550,15700,25200,NA,47900,787000,13950,10800,NA,16300,7802,NA,44350,NA,352000,48500,5076,3930,10750,NA,13073,30500,12550,21728,7210,109000,25700,29050,53900,46350,5850,6460,4185,3925,48350,4915,115500,15900,46550,75500,4405,NA,16300,176000,13400,23100,6870,8060,20000,53500,16800,85800,2010,31562,2245,4350,28000,9040,19398,22973,54912,35532,4800,120400,6810,14050,20400,NA,17350,1955,17800,4785,7860,9280,NA,7400,NA,8900,18542,14950,28000,3200,17000,NA,3780,42450,33472,9380,26450,8470,14950,654000,NA,30800,47600,60200,8360,11550,2600,12050,8890,19600,13800,11000,20585,1017,32500,10000,53500,35350,28600,4301,13650,68400,15178,NA,6370,31700,45500,31900,13800,10050,11200,4635,139500,8540,28600,3255,21800,NA,25350,2410,27850,NA,13250,41500,24400,32100,7800,NA,10800,4490,50600,15200,34400,NA,71700,232500,16400,13700,26000,34000,52300,8560,NA,11100,10100,15050,24600,9850,13200,22000,4435,NA,62500,42350,NA,1405,NA,187500,142000,7190,4040,7660,15950,98400,12000,11250,7110,8080,4655,26600,12400,11800,2140,20350,15800,NA,14650,11850,16400,28200,12050,6839,7990,13900,3380,6620,9348,4407,3995,2370,2710,7650,14000,6820,95751,27600,27100,5360,NA,8820,3205,1920,14400,3555,2255,11050,69000,168500,4100,6480,1610,NA,76400,131000,13950,30705,14400,1065,41000,9090,24750,11700,64900,NA,3120,NA,12400,20368,4605,6550,8530,10727,NA,15400,25950,135146,2120,NA,9950,12950,5760,29350,14500,23100,35950,10900,2350,3150,8950,15450,7470,6382,22600,6690,11150,10750,NA,8770,12900,2350,9410,12650,5760,18150,20400,4685,2195,20100,2292,23200,5691,4445,6520,6130,837,NA,29906,31800,6160,NA,NA,3205,4690,24800,NA,6250,8010,7450,20650,46600,14200,10200,NA,13300,3160,24750,8200,NA,29650,15050,5760,1080,14750,3015,10900,17714,13000,7170,143500,NA,5651,4500,7310,58261,NA,2273,9220,2875,4775,40800,15458,11227,19783,26800,28500,34300,43650,600,7900,3800,18874,4715,6620,4460,595,NA,NA,1690,14900,NA,12100,6380,25900,9910,8240,29100,12250,NA,16300,3120,17191,8800,20400,11900,9360,2135,11200,5820,NA,13750,13950,5570,8930,17450,13000,12700,6330,19350,4581,16450,9050,36900,9840,14750,17900,3240,3735,9670,6490,13600,10650,19400,2390,1600,21200,14000,12698,10500,NA,5190,9920,5430,4140,1005,4300,22884,6260,12568,16050,6830,NA,35000,41100,139100,4670,5970,12900,2220,5280,2265,11250,1200,38450,4365,7050,122000,13450,25000,3630,9940,8420,36800,1570,15050,56300,NA,4130,8040,2430,814,8770,5880,10350,40000,64000,4230,NA,8361,9470,3275,4940,1000,7130,3580,16800,8260,7050,NA,15000,7100,6680,7330,8240,384,11300,2755,16450,71274,25500,12600,NA,27405,5970,3685,2570,38800,1937,13150,16750,NA,8050,2490,2165,5300,11950,36000,14450,8700,16500,NA,4200,NA,13400,4770,19700,3000,NA,1425,2700,14600,68400,29000,1305,6930,12800,15100,7620,4070,1490,14400,12000,960,4060,258500,NA,10500,5430,8850,11750,NA,1435,4680,5700,35850,NA,10800,8340,1600,NA,9840,3100,12200,10750,2310,6890,9780,1460,81000,26250,1700,15000,23150,11500,148500,3240,4835,4730,2545,10000,16500,4160,4505,2355,19050,11950,10050,13500,5650,11750,5920,2155,3185,NA,3892,2870,2560,17850,14892,1210,3180,904,NA,23300,24900,3895,2240,8680,30100,3440,NA,13027,302,10900,28000,4115,14250,NA,30400,8770,18150,16200,6825,12150,6120,1540,4630,31750,2661,6740,8200,6327,13100,20900,3965,3135,39200,904,3075,130000,713,9400,5390,10050,8340,15750,5200,1315,NA,6720,14900,2990,4390,7160,15800,9720,30250,7360,9060,922,6210,1440,4344,2760,1680,12350,12900,2910,15850,11550,2525,4385,5460,14850,3610,2850,2000,7710,18200,12200,13950,2075,17750,3920,5795,11600,3480,11150,30100,27950,4970,13300,NA,16000,1515,8170,21813,14600,6870,2465,3450,14400,3885,1885,2960,19850,8077,4290,7550,36400,6060,11447,5450,3970,1465,3300,5860,12350,3880,2235,96900,NA,10600,37635,2490,7090,2880,NA,2190,20400,15650,6170,NA,2173,697,3870,47500,2075,12351,11700,7310,7570,972,2955,9280,1160,5190,9270,30100,3275,6320,13236,4555,8600,1375,7070,40600,4975,3840,NA,4862,1880,6480,5740,33250,6340,3075,9800,4330,12800,NA,3350,11900,4293,NA,32350,5830,NA,2155,1420,3610,7030,3105,12950,7000,7490,3500,6160,3075,1130,4966,9310,5100,220,6960,3225,1270,1070,8200,20500,NA,9360,2375,5550,1430,2170,47850,13500,3100,3735,19150,3720,3520,6630,NA,1820,2160,10850,NA,4190,4005,2805,8838,11550,1340,8490,7690,6646,5830,3895,3245,7970,4765,7360,10950,1837,17750,2575,5640,2720,1795,3620,7940,5190,23400,25000,3165,11550,8261,4860,NA,3097,88800,2237,1307,7430,5010,8888,8200,2285,20300,4250,4430,5120,NA,7570,11400,15650,9570,3005,8180,22200,NA,5880,13700,11850,7800,1850,28600,2275,3425,3650,13750,11400,4580,3605,9810,5950,2915,2590,8820,5910,2505,2285,24650,2600,8670,5930,2385,NA,3050,1810,5290,2645,3030,142500,2275,2985,217000,8559,1460,9870,2845,5640,NA,4045,17150,6268,4175,4255,1955,17000,1170,8310,2550,1400,2130,24750,2640,3415,11900,2905,9100,5850,3100,7080,9500,2105,24000,2965,2715,10250,NA,4740,NA,3350,5390,1515,6017,50700,1895,8080,3805,59400,10650,2925,3285,8200,13000,11900,10426,9580,1899,15650,6400,8131,6460,729,9770,11150,7300,1750,26500,NA,2885,7575,NA,3950,8140,4085,1170,1065,2780,17350,3165,4270,8820,1645,2055,21500,3000,12800,2850,1505,1935,2185,4050,2510,10286,22150,2123,1925,33504,13800,8860,6040,37100,12950,11350,1160,4059,11400,8750,5150,NA,8380,8410,578,3180,16200,12000,NA,4885,1330,NA,2055,4915,3705,5800,4140,54500,3290,NA,NA,5680,5970,6955,4235,2600,1415,2220,2300,2165,2110,1750,2095,4545,7460,10200,2070,1645,4290,6110,4945,NA,3480,12900,7900,9760,13150,1869,NA,6740,3870,2245,6650,3080,9800,2955,3620,4465,4085,9420,5120,7000,26500,10800,2090,3940,9210,3270,4948,15650,2455,30100,5900,2220,3255,5320,3000,9030,1790,23800,6720,5000,3210,3200,5040,2190,3175,11500,2920,4893,2195,5935,9200,1837,7140,6630,4197,1175,4990,6360,NA,2005,4220,9700,3505,7400,9300,3028,5230,4635,3990,201500,2300,237,7500,NA,2285,NA,2074,1360,6410,13450,2735,5270,2310,2528,6532,3990,23900,7520,794,4600,4030,83700,4960,2300,10800,4390,4265,13500,8950,6360,3854,1475,3180,4268,3080,10374,8050,NA,3370,4440,NA,2020,292,1980,2220,4090,1370,3720,NA,7360,7190,4110,7725,37565,2885,3985,16200,4970,9430,9400,3915,3122,1380,3545,4790,6100,5810,4901,846,3130,2095,2760,2450,3120,1965,4110,4715,2935,1745,NA,23000,1740,NA,72000,2750,1440,21400,10635,6370,2835,1195,2990,14850,1660,12700,10350,NA,9610,10950,3110,5300,9100,1370,7290,13150,3590,2454,11000,1540,2910,908,3315,4665,4820,2295,4479,6800,2790,750,3171,2795,754,6430,1845,18600,1545,5190,2940,5080,6120,7390,973,4815,4410,5130,3795,2480,NA,7570,7740,5530,26350,13350,1719,2326,2700,2165,2888,5720,4080,2900,4910,5080,2147,3825,4525,12916,2255,3305,5605,NA,1575,3330,914,10450,2220,2195,3535,752,6290,10096,7450,15300,4600,NA,7310,2312,1255,2030,5084,745,16546,2320,5610,2480,2902,5410,1605,2390,1285,1475,8380,2310,6860,4825,5240,8310,6660,4380,3575,3870,7150,14500,10194,11850,666,4310,2745,NA,NA,4190,2490,NA,2305,3320,7306,6080,6800,3370,10650,7210,4945,2695,6950,895,2705,NA,5930,1965,2950,55380,14250,9400,4762,8794,3810,1580,692,2280,2345,2090,465,1295,3435,NA,4895,5950,2335,5777,6930,2712,3835,20950,4240,3440,NA,NA,3720,2175,2880,3155,2410,4685,1370,5710,7710,2065,1926,3430,16850,1590,3970,2665,2805,11750,1385,1760,5700,8990,3450,7100,3020,5880,1444,9950,4090,NA,3190,4245,4965,3150,5530,9680,6870,2800,6350,1999,15000,4640,1200,1395,2010,1220,NA,21000,8030,4480,2142,3485,974,7690,1420,4253,1535,4280,1170,4120,980,6260,5650,6690,4410,NA,4000,2850,8040,2020,9750,3144,1280,2830,1785,2140,NA,4225,700,2665,2050,2665,NA,7380,3525,NA,4564,9000,2665,7253,5350,7510,6060,10950,6180,20450,NA,3605,5327,5449,3590,11033,4935,1030,1445,3395,3540,490,12450,2700,7590,1927,700,2765,3685,3815,1850,6200,1279,4265,2690,5420,3330,NA,2430,1930,3215,4495,4650,1745,2133,9110,2385,2103,21500,2095,1425,3800,5990,3200,2545,1045,3865,1350,NA,6550,7100,5100,5660,3160,816,3300,4445,1830,NA,7390,11200,8804,3762,3415,5180,3266,629,662,1550,6950,NA,21450,NA,1655,6360,4555,6000,6730,816,4050,900,2612,NA,8140,2300,5370,4528,3500,1730,4710,5470,4630,841,12100,4800,NA,2990,4050,5840,2050,3550,6950,13950,1690,4907,4350,4495,6747,7920,2370,10900,5300,11687,17785,4245,1825,997,2805,1510,1355,5550,40900,13650,1335,3050,5800,NA,5260,2425,11750,1820,2050,2475,2570,4723,1670,6250,5140,2265,8700,44500,3000,8010,4075,5100,580,4930,4250,4860,4400,11600,6850,2570,7190,15000,11650,2724,2810,5170,689,4570,3650,3890,913,4840,933,1930,2165,7530,2215,2475,3219,5750,2395,29200,6030,12400,5200,4050,480,92669,6480,8010,1465,1750,6000,3205,3365,878,1503,4360,17000,2345,1537,3215,2288,714,2350,22650,12050,22600,1815,13700,3765,10950,8280,2760,6660,6750,1220,26950,3090,1255,1705,11439,2850,603,83800,4250,5601,NA,655,2325,3250,2492,3550,2875,3895,2070,4130,3385,23400,1545,2400,2515,4145,3975,3865,3305,13503,13000,2890,1155,NA,4805,3325,6050,3800,9080,866,3665,2205,2815,6330,2605,2380,1360,3451,834,708,20950,2910,3405,928,3250,2550,4400,54696,10600,7350,2905,9730,6170,2805,10421,5600,4497,7870 +"2018-06-26",47000,84300,416000,147209,348500,282455,129500,224000,117000,1452000,218000,237000,342000,54100,44600,112000,368000,34500,31950,205000,257500,103500,71200,99800,83900,102659,311000,148000,207000,263000,43750,158000,388500,115000,108000,352000,NA,27700,13400,10900,88400,27050,15750,120223,18200,121500,8570,354500,148000,38800,55600,352000,1e+05,60400,17800,7360,84400,43850,96700,116000,402779,246000,160000,57100,201536,35000,55200,44900,141000,15000,22650,197000,43050,32250,206500,6010,58500,397500,15500,59700,241900,80700,42400,63400,217000,28650,26600,3680,128715,34200,20500,109000,4960,62395,12491,44400,48350,19800,116000,44450,9490,846000,34800,20950,115500,NA,341000,26250,176600,5870,19400,30600,80100,92500,30700,502400,106000,290600,61400,37200,32900,196000,79300,719357,13750,18400,106000,66200,175799,214000,86220,25300,44067,33200,91900,4490,25997,74400,38200,107000,63800,62300,58200,27500,NA,176800,34500,27550,5410,75600,107000,5130,NA,199500,29200,18267,13300,6710,72400,77400,19800,26250,17850,51100,807000,11600,14200,75700,92677,35650,16735,25800,5780,10850,4205,13763,22400,42000,7840,112000,10500,66300,33500,179500,69600,17650,11400,54400,81400,155358,15550,1397000,NA,14350,16300,77000,NA,43800,28000,NA,17100,66700,10000,1915,183000,81925,66700,285500,155500,12800,27400,90000,23650,19953,NA,92700,28033,25500,338500,50069,29350,4035,105000,167000,17700,8350,8260,92081,28250,74300,10450,6740,39250,18400,NA,1400,5590,13700,22700,47600,27650,42450,23200,25000,255500,12517,89700,NA,52400,34900,10167,35402,NA,53100,17150,88800,36200,10650,17850,34550,6580,122000,36300,42600,5300,9200,26500,29150,43850,9100,43200,NA,31800,7920,34072,66800,61600,67800,54900,89100,104000,24650,11900,34150,33050,22300,4921,7160,2820,16400,1345,10800,2750,21700,7470,3880,56900,53400,68370,37700,76800,37200,42600,NA,5580,13850,81500,24350,34420,65100,NA,11100,8980,47200,34550,26450,16757,1220,57300,17724,31800,7780,10750,37500,47079,53700,32500,39300,16200,NA,7805,12550,85900,20750,2386,14450,5260,NA,111500,11500,37900,36350,33200,77530,5390,24000,18200,16207,39650,8820,13150,NA,49550,698,23150,8665,72765,71300,NA,34300,7790,56344,61900,19848,10450,80000,27800,35057,1835,26150,NA,14400,41300,15100,NA,17950,3138,12900,2705,23200,23050,91500,28750,37050,4580,22550,16600,24700,NA,47200,789000,13900,10650,NA,16250,7841,NA,45150,NA,357000,51700,5140,3935,10900,NA,13346,30850,12500,21621,7050,106000,25800,29050,52300,45950,5820,6100,4320,3845,48100,4635,113500,15650,46250,76200,4225,NA,16100,160500,13300,23400,6750,8090,19100,53700,16300,85100,1965,31302,2375,4210,27500,8050,19306,23600,55458,36266,4750,118000,7010,14050,20600,NA,17100,1950,18300,4715,7380,9320,NA,7250,NA,8750,19013,15200,27850,3175,17050,NA,3750,42450,33519,9400,26200,8640,14950,649000,NA,30650,46950,60400,8370,11850,2535,12250,8700,20400,13800,10850,20540,1013,32500,9940,53400,35650,29050,4235,13500,67500,14999,NA,6400,31750,45750,32000,13900,9920,10900,4645,137500,8200,28400,3250,21950,NA,26300,2480,28250,NA,13150,41150,24600,34100,7410,NA,10400,4435,50300,15250,34150,NA,71300,228000,16200,12900,25800,33700,54500,8450,NA,11150,9990,14900,24650,9560,13200,22000,4455,NA,60900,42500,NA,1380,NA,185000,133500,7300,4040,7720,17300,98900,12350,11500,7010,7830,4350,26550,12050,11450,2350,20300,15400,NA,14600,11750,16400,27900,12150,6789,7730,13850,3310,6720,9192,4452,3930,2310,2825,7700,14050,6680,91042,27700,27300,5160,NA,8720,3225,1900,14600,4230,2210,10600,67900,168000,4060,6320,1555,NA,75300,131500,12700,30705,14300,1040,41000,8960,24650,11400,64300,NA,3135,NA,12500,20415,4530,6540,8570,9955,NA,15300,25150,132979,2155,NA,9890,13000,5710,29150,14400,22600,36050,11000,2235,3115,8950,15400,7530,6499,22600,6680,11100,10400,NA,8618,12700,2325,9190,12500,5630,18000,20600,4730,2175,20000,2268,23050,5744,4400,6510,6150,825,NA,29906,31000,6170,NA,NA,3115,4640,24950,NA,6300,8220,7450,20950,46000,14450,9820,NA,13300,2955,24700,8040,NA,29700,15200,5700,1080,14650,2960,10750,17027,12750,7170,140500,NA,5641,4440,7400,58261,NA,2267,9240,3020,4900,41600,15595,11227,19640,26250,27200,30950,43300,598,7800,3650,18874,4815,6500,4360,593,NA,NA,1730,14650,NA,12000,6370,26150,9730,8120,28250,11300,NA,16050,3045,16862,8550,20000,12400,9300,2010,11000,5680,NA,13850,14550,5500,9050,16900,13200,12750,6270,18400,4503,16300,9140,37350,9990,13900,17950,3430,3670,9770,6370,13350,10450,19450,2405,1530,21900,13850,12446,10700,NA,5130,9650,5100,4245,952,4245,22630,6250,12077,15700,6680,NA,35000,41200,138900,4650,6000,12850,2295,5190,2235,10500,1195,37550,4330,6910,116500,13750,24450,3515,9890,8550,36450,1575,15050,57000,NA,4040,7930,2400,805,8400,5870,10050,40900,62900,4230,NA,8279,9610,3395,5180,971,6750,3470,16600,7990,6990,NA,14700,6970,6780,7220,8500,369,11500,2755,16350,69483,24300,12550,NA,26490,5970,3665,2375,38000,1854,13100,16650,NA,7780,2435,2140,5110,11900,35850,14300,8450,16500,NA,4200,NA,12800,4770,20250,3090,NA,1450,2725,14600,67500,29000,1280,6950,12700,14850,7580,4010,1430,13600,11150,960,4220,253500,NA,10450,5430,8800,11450,NA,1415,4640,5420,36500,NA,11000,8285,1565,NA,9830,3070,11950,10900,2290,6760,9780,1245,81000,25550,1605,15000,24000,11900,135500,3195,4800,4820,2470,10100,16400,4160,4668,2350,18950,12400,9850,13500,5600,11700,5620,2150,3135,NA,4267,2880,2620,17850,15281,1200,3105,895,NA,22700,24700,3860,2225,8460,29850,4165,NA,12716,301,10900,27400,4190,15900,NA,28850,8790,17800,15700,6675,11750,6110,1565,4588,31750,2516,6880,8230,6250,13250,23000,3950,3175,39450,886,3135,126500,704,9225,5110,10050,8000,15350,5430,1315,NA,6730,14750,2990,4315,7140,15800,9330,31400,7240,8670,911,6180,1375,4302,2760,1740,12150,12950,2870,15500,11500,2520,4650,5110,14750,3590,2920,1995,7670,18100,11200,14200,2030,17850,3840,5874,11400,3445,11100,30300,24850,4970,13750,NA,15450,1545,8380,21813,14600,6790,2475,3215,14500,3865,1825,2980,19800,8058,4300,7520,34750,6040,11490,5290,3930,1455,3300,5620,12450,3845,2090,91500,NA,10500,36714,2515,7020,2875,NA,2090,20050,14850,6150,NA,2173,700,3790,47150,2070,12371,11700,7320,7750,953,2895,9150,1140,5190,9080,30150,3605,5810,13008,4890,8620,1360,7070,40950,4600,3840,NA,4827,1895,6370,5750,31150,6030,2970,9750,4305,13400,NA,3330,11650,4053,NA,31650,5770,NA,2105,1395,3530,6760,3175,12700,6720,7340,3435,5990,3030,1160,4864,9280,4940,216,7000,3215,1240,1085,8000,20000,NA,9370,2375,5630,1382,2180,47800,13600,3100,3655,19500,3765,3400,6600,NA,1825,2175,10550,NA,4095,3680,2795,8880,11850,1345,8400,8000,6646,5770,3865,3245,7880,4725,7350,10950,1782,18000,2530,4995,2690,1795,3560,7670,4930,23400,25250,2860,11350,8261,5210,NA,3097,88800,2237,1316,7370,5380,8272,8160,2290,20150,4415,4445,5120,NA,7520,10850,16200,9150,2935,8410,20000,NA,5600,14000,11600,7672,1700,26400,2245,3250,3500,13550,11250,4570,3500,9300,5880,2860,2610,9200,5800,2615,2135,25150,2645,8160,5990,2395,NA,3055,1745,5210,2650,3030,144500,2265,2990,218000,8632,1420,9180,2680,5580,NA,3940,17100,6245,4135,4160,1955,15100,1150,8270,2430,1375,2160,24950,2600,3255,11650,2870,9090,5910,3030,7010,9550,2240,24200,2985,2740,9670,NA,4740,NA,3400,5620,1505,5957,49900,1890,8070,3755,57800,10450,2900,3235,8190,13300,11550,10171,9550,1895,15650,6420,8093,6500,729,9300,10950,7360,1740,25150,NA,2935,7475,NA,3808,8230,4170,1170,1040,2780,17350,3630,4165,8760,1640,2060,21750,2950,12450,2965,1480,1915,2145,4167,2500,10419,22100,2063,1930,33574,13700,8780,6070,36650,12900,11150,1160,3682,11450,8790,5130,NA,8440,8630,565,3215,16100,12250,NA,4900,1320,NA,2095,4890,3620,5690,4115,54000,3270,NA,NA,5740,6110,7089,4145,2620,1415,2160,2310,2155,2080,1705,2019,4550,7170,9810,2230,1735,4290,6080,4700,NA,3460,13050,8010,9700,13150,1780,NA,7030,3845,2255,6560,2970,9210,2940,3540,4445,3890,9410,5130,7000,25000,11150,2000,3920,9030,3295,4908,14950,2470,27500,5850,2240,3210,4960,2995,9010,1790,23800,6600,4900,3150,3110,5010,1944,3370,11600,3155,4860,1960,5891,9410,1758,7150,6640,4229,1180,4820,6310,NA,1910,4250,9800,3575,7590,9070,2989,5200,4690,3945,183000,2380,236,7540,NA,2325,NA,2128,1320,6530,12500,2580,5120,2320,2564,6499,3825,23800,7300,783,4600,4000,79700,4720,2180,10900,4320,4230,13750,9040,6410,3808,1480,3095,4268,3150,9941,7990,NA,3370,4420,NA,2030,290,2080,2165,4330,1370,3735,NA,7280,7120,4150,7475,37681,2760,3990,15400,4870,9200,10600,3865,2964,1360,3540,4675,6000,5790,4484,850,3135,2095,2900,2415,3035,1920,4100,4775,2845,1765,NA,22350,1710,NA,71100,2730,1420,20650,10635,6310,2850,1405,3600,14400,1645,12650,9620,NA,9370,10750,3070,5110,8980,1355,7390,13000,3590,2441,10900,1525,2927,907,3405,4665,4860,2295,4410,6800,2775,762,3157,2760,717,6560,1755,16650,1540,5090,2990,5170,6220,6730,950,4710,4370,5000,3605,2490,NA,7550,7510,5710,24100,13200,1703,2336,2830,2100,2848,5710,4030,2865,4930,5350,2234,3800,4470,13200,2270,3270,5555,NA,1565,3265,900,10300,2160,2225,3465,748,6210,9495,7370,15100,4550,NA,7280,2312,1245,2040,4880,732,16567,2285,5600,2400,2962,4900,1585,2355,1605,1450,8160,2310,6830,4817,5270,8640,6650,4310,3605,3970,7130,15400,9082,11650,680,4460,2865,NA,NA,4275,2470,NA,2310,3240,7115,6080,6790,3370,10500,6600,4945,2530,6910,904,2660,NA,5820,1935,3050,51120,14100,9140,4719,9030,3795,1625,706,2175,2355,2075,456,1295,3480,NA,4895,6180,2345,5731,6938,2688,3800,20600,4170,3430,NA,NA,3620,2135,2805,3125,2410,4490,1227,5550,7650,2110,1926,3380,17100,1580,3995,2665,2955,11550,1385,1725,5170,9110,3400,6840,2980,5930,1425,9370,4040,NA,3120,4125,4880,3060,5190,9860,6790,2880,6130,2059,16400,4665,1160,1370,2023,1215,NA,20250,7860,4405,2142,3495,976,8240,1470,4085,1550,4185,1155,3820,947,6150,5620,7190,4400,NA,3940,2850,7830,2000,9380,3111,1255,2930,1740,2140,NA,4225,692,2480,2030,2665,NA,7270,3545,NA,4507,8850,2620,7099,5540,7160,6100,11000,6030,20600,NA,3800,5800,5581,3540,10908,5000,1005,1480,3360,3580,481,11700,2650,7490,1923,690,2655,3670,3820,1910,6250,1270,4110,2660,5470,3085,NA,2290,1915,3200,4595,4505,1695,2047,8980,2400,2052,21500,2110,1355,3945,5840,3135,2570,1025,3895,1380,NA,6480,7180,5340,5560,3020,822,3295,4295,1790,NA,7360,10900,8837,3641,3475,5170,3202,639,705,1505,7030,NA,21100,NA,1790,6250,4600,5770,6360,812,3990,889,2630,NA,8060,2300,5200,4495,3580,1710,4680,5480,4590,830,12050,4745,NA,2915,3965,5680,2030,3430,6810,13000,1675,4888,4350,4460,6651,7560,2340,10700,5110,12065,18145,4130,1680,974,2825,1470,1350,5100,37350,15000,1319,3045,5590,NA,5150,2470,11600,1835,2050,2450,2545,4641,1710,6120,4855,2235,8600,45850,3005,8600,4070,4940,579,4920,4385,4865,4450,10150,6830,2470,7030,14950,11650,2607,2720,5100,664,4300,3525,3900,912,4665,911,1960,2190,7460,2314,2450,3214,5610,2295,28050,5780,12450,5180,3930,480,93055,6700,7690,1450,1700,6170,3565,3405,855,1425,4130,15950,2180,1517,3215,2257,707,2375,22500,11750,21700,1750,13500,3630,10500,8390,2865,6660,6620,1210,27000,3040,1215,1690,11098,2725,594,85000,4210,5752,NA,697,2320,3320,2347,3550,2830,3800,2075,4080,3240,22400,1540,2388,2530,4165,3930,3780,3315,14605,13850,2790,1165,NA,4600,3210,5960,3800,9080,842,3515,2157,3165,6350,2775,2369,1360,3154,856,700,20700,2890,3470,933,3350,2450,4520,52394,10600,7360,2890,9590,6170,2800,10334,5600,4591,7870 +"2018-06-27",47950,85200,418000,148010,335500,283393,127500,225500,118000,1433000,215500,235000,331000,54100,44100,111000,378500,33050,31000,205000,258500,104500,71200,99100,83700,101911,309000,149000,202500,266500,43950,158000,375000,113000,99900,338500,NA,27700,13800,10750,86700,26650,15700,120722,18300,116500,8580,342000,146000,38600,54000,347500,100100,57100,16850,7170,83200,43900,96500,116500,417233,248000,160000,56800,199245,34850,52300,42950,140000,14800,21500,188500,42850,31100,207500,5700,60000,402000,15300,59600,263000,76000,42100,62400,218500,28050,25600,3610,128715,35150,19600,112900,4905,63938,12370,43200,46150,19750,115000,43800,9250,822000,34600,20150,111500,NA,341500,26100,178300,5690,19200,30000,84800,90000,29350,506500,109000,288844,59900,36100,31550,194500,79300,730052,13750,17800,106000,66500,178391,215500,84981,24300,42663,33200,94500,4435,24432,72300,37100,106900,61800,62000,57500,27350,NA,174200,33700,28350,5290,74600,102500,4930,NA,197000,29000,18340,12700,6410,71300,78100,20350,26150,17750,49650,796000,11900,13250,82400,93585,34550,19618,25800,5640,10650,4140,13245,23050,40800,7750,112500,10200,65400,34300,181000,68000,17200,11200,54700,82600,153955,15350,1401000,NA,14200,16650,74900,NA,44100,27000,NA,16850,65900,9610,1905,178100,80349,66600,288500,156500,12400,27600,87800,23200,19229,NA,91800,27733,25250,340000,48678,29600,4220,106000,171000,16850,8150,8300,91885,26550,72600,10350,6700,37200,17950,NA,1365,5490,13950,22250,48000,26700,41700,23050,24400,243000,12326,88500,NA,50700,34250,10467,34829,NA,51600,16800,87600,36050,10350,17650,33600,6580,124000,35950,42100,5290,8700,26750,27500,42050,9120,41950,NA,31200,7740,35352,67100,61500,66300,54200,88000,104500,24300,11900,33750,32950,22100,4687,7170,2785,16100,1290,10900,2750,21400,7470,3830,57000,53300,66750,36900,77900,36750,42250,NA,5510,14150,81500,24150,34060,65300,NA,11100,8750,48150,34150,25950,16137,1165,57000,18803,31100,7550,10900,37050,46272,51100,32250,39150,16200,NA,7812,12100,88300,20400,2259,14450,5270,NA,114000,11600,37900,36700,33300,77778,5470,23750,18350,17204,38650,8560,12950,NA,49600,686,22500,8639,70005,69300,NA,33950,7780,56061,61900,19948,10550,82000,28100,34050,1765,24600,NA,14150,44300,15000,NA,18400,3204,12500,2635,22100,23200,91000,28850,37200,4330,22000,18000,24550,NA,47000,804000,13900,10500,NA,14950,7669,NA,43900,NA,356000,54000,4923,3920,10100,NA,12845,31000,14450,21834,7150,106000,25400,28550,52000,45900,5680,6140,4350,3740,49200,4495,115500,15600,45150,74900,4190,NA,17050,170000,13300,23200,6760,7850,18900,52500,16450,85300,1935,30220,2265,4200,27800,8120,19489,23455,54185,36486,4845,117600,6900,14200,20550,NA,17500,1940,17950,4675,7340,9350,NA,7070,NA,8700,19013,14950,27350,3120,16400,NA,3705,42500,32715,9240,25500,8210,14950,641000,NA,30350,46850,58900,8340,11950,2470,11950,8700,20200,13800,10850,19681,999,33150,9710,53500,35000,28450,4210,13450,68600,14821,9200,6330,32600,47100,32400,14250,9860,10300,4580,140000,8410,27600,3355,21650,NA,26400,2690,26600,NA,13500,40800,24000,33200,7040,NA,10250,4460,50600,15100,36450,NA,72300,226500,16050,12700,25750,33250,55000,8450,NA,10750,9950,15000,23650,9590,13200,22200,4295,NA,61100,42000,NA,1420,NA,182000,135500,7190,4015,7710,17300,99600,12850,11350,6980,7780,4160,27500,11800,11200,2100,20700,15200,NA,14650,11350,16300,26950,11800,7057,7430,13850,3210,6710,9173,4416,3980,2320,2740,7550,13500,6640,90100,27700,26250,5060,NA,8670,2965,1865,15400,4505,2200,10450,78900,168000,4065,6180,1420,NA,74100,133500,14700,30956,14450,1050,41100,8810,24900,10350,65200,NA,3075,NA,12700,19572,4350,6480,8360,9864,NA,15200,25000,133356,2105,NA,9800,12700,5670,28150,14800,22600,35900,10750,2055,3100,9060,15350,7350,6636,22250,6500,10950,10350,NA,8643,12600,2220,9290,12450,5810,17600,20600,4780,2170,19400,2162,22500,5753,4520,6500,6180,809,NA,29063,31100,6110,NA,NA,3020,4575,24600,NA,6300,7970,7420,20350,45850,14450,9550,NA,13050,2775,24450,8000,NA,27200,15350,5700,1050,14100,2900,11000,16733,12650,7170,140000,NA,5525,4400,7360,56619,NA,2273,9350,2920,4900,40750,15367,11454,19545,27050,26000,31950,43450,585,7400,3600,18331,4750,6500,4400,588,NA,NA,1725,13900,NA,11900,6470,26000,9750,8400,28050,10100,NA,15800,3125,16627,8800,19250,12200,9300,1875,11900,5780,NA,14100,14800,5440,9000,16650,12700,13200,6230,16900,4473,16550,9080,36900,9890,17000,16950,3450,3620,9810,6090,13300,10350,19600,2395,1495,23600,14400,12395,10600,NA,5100,9910,5000,4330,900,4220,22037,6270,12322,15650,6630,NA,35000,41500,137600,4610,6030,12350,2210,5170,2200,10050,1165,37650,4240,6790,116000,13500,23400,3450,10250,8450,36550,1545,14350,56000,NA,3945,7780,2365,801,8360,5780,10050,47500,62900,4225,NA,8361,9400,3460,5150,947,6460,3330,16700,8130,6890,NA,14900,6710,6610,7200,8130,358,11450,2755,16200,65732,24100,12450,NA,26399,5920,3640,2270,39600,1754,13050,16400,NA,7570,2350,2130,5190,11200,35450,14400,8150,16600,NA,4200,NA,13150,4610,20200,3090,NA,1420,2650,14600,66800,29000,1310,6850,12300,14700,7490,3965,1410,13500,10200,957,4080,250500,NA,10350,5380,9190,11400,NA,1420,4500,5440,35600,NA,11250,8621,1570,NA,9290,3105,11500,10750,2290,6620,9731,1285,81000,25300,1550,15000,18650,11900,130500,3220,4900,4660,2390,10100,16400,3960,4246,2400,19400,12100,9680,13700,5300,11450,5300,2110,3165,NA,5123,2770,2705,18350,15330,1180,3200,915,NA,21800,24400,3855,2230,8360,29950,3740,NA,12217,304,10800,27750,4160,15975,NA,30050,8990,18400,15750,6750,11250,6080,1560,4541,32000,2416,6990,8210,6308,13650,23000,4000,3205,38950,891,3135,127000,712,9200,4930,10150,7400,15000,5520,1315,NA,6680,14600,2990,4540,7170,15750,9080,31950,7290,8720,912,6210,1340,4433,2750,1705,12150,12950,2875,15200,11550,2525,4785,5140,15200,3580,2940,1860,7740,17800,10700,13800,2010,17650,3855,5785,11250,3460,11150,31900,24000,4965,13350,NA,14800,1520,10850,21776,14400,6710,2455,3165,14600,3825,1800,2940,19800,7865,4250,7320,34450,5950,11447,5310,3910,1460,3325,5150,12850,3785,2000,87900,NA,10450,35914,2470,6680,2870,NA,2090,20500,14350,6200,NA,2168,691,3640,47500,2065,12272,11350,7290,7860,942,2845,9130,1110,5160,9000,30000,3520,5530,13054,4990,8600,1320,7040,41200,4740,3867,NA,4862,1840,6420,5750,32900,6210,2900,9640,4240,13100,NA,3315,11850,4187,NA,32500,5760,NA,2090,1380,3515,7010,3060,12750,6690,7200,3390,5960,3105,1130,4664,9320,4770,214,6800,3150,1350,1085,7820,20000,NA,9380,2375,6000,1314,2400,47700,13150,3495,3480,19200,3755,3420,6410,NA,1820,2150,12300,NA,4055,3700,2780,8921,11400,1285,8560,7860,6675,5950,3850,3180,7870,4700,7190,10750,1777,18350,2660,4625,2675,1785,3560,7420,4775,23900,25000,2875,11350,7986,5300,NA,3082,88200,2237,1388,7370,6100,7638,8000,2235,19050,4185,4455,5120,NA,7620,10300,15900,9500,2895,7920,18850,NA,5510,14150,10950,7387,1655,24500,2210,3100,3500,14000,10800,4515,3300,8850,5880,2750,2710,9760,5760,2520,2075,24150,2555,7750,5760,2370,NA,3035,1650,5080,2690,2970,141000,2275,3000,215000,8523,1430,8830,2820,5100,NA,3875,17100,6102,4115,4160,1910,14550,1120,8210,2575,1295,2220,24650,2490,3100,11650,2900,9170,5850,2985,6960,9490,2150,23750,2990,2775,9420,NA,4510,NA,3165,5610,1510,5957,47150,1810,7720,3740,54000,11300,3120,3370,8080,12850,11550,10082,9640,1927,20300,6360,8283,6510,726,9290,10850,7310,1885,24800,NA,2980,7625,NA,3849,8320,4160,1130,1010,2865,16300,4000,4150,8690,1650,1940,22600,2960,12450,2905,1530,1890,2005,4233,2405,10330,21500,1909,1880,33644,12900,8900,6080,36450,12950,11300,1160,3528,11250,8810,4980,NA,8520,8150,545,3230,15900,12000,NA,4845,1300,NA,2165,5030,3545,5700,4080,53800,3295,NA,NA,5700,6040,7080,4165,2550,1410,2445,2290,2160,2070,1690,1868,4560,6780,9900,2235,1850,4290,5880,4600,NA,3475,13000,7900,9650,13100,1780,NA,7070,3750,2190,6500,2775,8880,2980,3500,4450,3610,9430,5310,6930,22850,11400,1920,3875,8850,3225,4848,13900,2530,24800,5890,2155,3080,4750,3030,8930,1770,23750,6400,4880,3140,2900,4990,1860,3365,11550,2955,4893,1880,5900,9220,1670,7150,6520,3969,1170,4790,6100,NA,2020,4230,10150,3520,7500,9110,2950,5210,4685,3960,170000,2290,233,7390,NA,2330,NA,2540,1280,6250,11900,2450,5100,2255,2929,6453,3580,24550,7580,741,4600,3840,77600,4385,2070,10850,4310,4220,13950,8920,6440,3808,1420,2990,4112,4030,9941,7960,NA,3445,4410,NA,2005,278,1960,2150,4280,1410,3700,NA,7150,6940,4135,7425,37255,2710,3900,14850,4730,8740,11000,3910,2898,1350,3520,4680,6080,5510,4530,923,3110,1945,3030,2355,2985,1925,4085,4775,2765,1695,NA,18950,1655,NA,71700,2705,1370,19750,10635,6340,2715,1265,3420,13200,1700,12500,9100,NA,8800,10300,3020,5000,8650,1330,7410,12350,3590,2429,10950,1460,2668,907,3160,4935,4910,2295,4479,6830,2700,734,3086,2800,797,6690,1680,15800,1535,5000,2950,5050,6300,6380,965,4430,4255,4860,3550,2405,NA,7410,7550,5530,23050,13100,1677,2241,3000,2065,2878,5580,3965,2895,4895,5710,2424,3780,4345,12500,2270,3225,5655,NA,1560,3155,885,10050,2180,2295,3395,715,5970,8969,7270,15950,4370,NA,7220,2312,1170,2020,4863,769,16024,2280,5510,2285,2932,4670,1560,2265,1555,1450,7800,2310,6750,4825,5290,8150,6600,4130,3480,3970,7100,17000,8561,10500,690,4805,2715,NA,NA,4260,2425,NA,2310,3285,7033,6120,6750,3275,11000,6260,4910,2440,6950,901,2575,NA,5880,1960,3090,52800,14100,9310,4662,8861,3690,1603,672,2175,2385,2080,453,1305,3365,NA,4880,6180,2360,5522,6817,2678,3670,20000,4205,3400,NA,NA,3530,2080,2760,3100,2410,4370,1227,5350,7500,2100,1921,3310,17300,1535,3995,2845,2890,11600,1385,1705,4725,9010,3370,6870,2950,6150,1425,8940,4050,NA,3120,3900,4695,3060,5080,9990,6750,2845,6150,1913,14600,4690,1160,1365,2010,1175,NA,17550,7970,4195,2168,3690,968,6940,1355,4071,1535,4150,1140,3705,880,5090,5600,7010,4380,NA,3940,2835,7080,2080,9140,3111,1250,2915,1715,2140,NA,4195,738,2325,1995,2690,NA,7550,3580,NA,4550,8770,2560,7279,5390,7520,6050,11000,5680,20500,NA,3815,5682,5912,3480,10783,4980,1005,1505,3315,3570,478,10400,2755,7590,1896,685,2645,3655,3645,1930,6180,1260,3980,2645,5390,3130,NA,2255,1910,3140,4725,4350,1660,2180,8880,2400,1917,21500,2105,1355,4435,5720,3380,2535,1090,3780,1375,NA,6470,7150,5220,5580,2900,807,3235,4465,1650,NA,7270,10350,9370,3651,3335,5230,3221,621,662,1505,6100,NA,20600,NA,1765,6140,4500,5920,6460,808,3940,882,2630,NA,8140,2300,5120,4444,3545,2010,4555,5280,4620,809,11800,4745,NA,3785,3805,5800,2025,3320,6620,13450,1620,5081,4215,4490,6628,7310,2350,10650,5120,11876,18394,4040,1600,969,2870,1405,1360,4700,35300,14500,1310,3000,5510,NA,4990,2495,11200,1795,2080,2490,2455,4587,1453,5910,4640,2130,8610,43850,2990,8300,4000,4840,564,4935,4490,4870,4450,9240,6700,2380,6650,15300,12950,2550,2715,5070,653,4155,3530,3755,907,4490,907,1890,2150,7540,2327,2250,3214,5480,2200,27650,5640,12100,5230,3890,468,86491,6820,7170,1455,1660,6440,3640,3370,860,1463,3860,16250,2385,1553,3215,2297,691,2355,22850,11750,21450,1685,13250,3345,9010,7930,2800,6640,6280,1145,27850,2880,1200,1685,10737,2620,579,85000,4150,5471,NA,678,2270,3225,2458,3550,2775,3755,2030,4100,3240,22650,1455,2468,2353,4060,3880,3720,3310,14830,13600,2725,1170,NA,4355,3180,5800,3800,8890,842,3445,2175,3190,6250,2700,2341,1325,3154,835,686,20400,2775,3905,933,3210,2380,4540,52671,10600,6270,2815,8950,6170,2790,9770,6490,5279,7870 +"2018-06-28",46800,83500,409000,149612,334000,279640,125000,220000,116500,1424000,214000,231500,322000,52400,43000,111500,360000,32200,30700,203000,256500,105000,70800,98000,80900,100134,320000,149500,201500,266500,42550,154000,374000,112500,102000,337500,NA,27700,13900,10650,86700,25950,15250,125211,17500,116500,8510,341000,149500,37900,54100,350500,97200,54700,16800,7280,83300,42700,98400,119000,407116,256000,163000,57800,197872,34850,51800,42800,140500,14700,21850,197000,43650,31000,213500,5400,59900,401000,15700,59200,256900,76100,42400,62700,214900,27050,26500,3570,128715,34050,20700,112000,4780,61913,12153,42700,45250,20400,117000,43850,9160,831000,34000,21100,111000,NA,334000,26250,177900,5720,19300,28200,83100,85400,27750,498100,107000,287966,60400,36100,31500,194500,79300,730526,13300,17900,104000,64900,178784,212500,84028,23450,43065,32350,92500,4455,24345,70600,37600,105100,61200,60600,56500,26400,NA,167200,33200,29450,5330,74600,107500,4830,NA,196000,27300,17677,12900,6430,69100,79200,19300,25950,17800,49450,802000,11700,13450,84000,91314,32850,19665,27600,5520,10650,4040,13245,22700,41000,7610,111000,10000,65300,32950,179500,66600,16550,11200,54300,80000,154456,14900,1403000,NA,14300,16600,72000,NA,44600,27050,NA,16850,64900,9590,1890,177000,82318,64300,299500,162500,11800,27350,87800,22650,19229,NA,92800,26900,25450,335500,46452,29750,4390,105000,180500,16700,8170,8200,90509,26650,74300,10200,6820,34600,18050,NA,1270,5420,13850,22400,44850,26850,41000,20900,23300,250500,12182,88500,NA,50500,33450,10300,33827,NA,51400,15600,88200,35550,10250,17300,33650,6290,134000,34050,43050,5280,8150,26500,27600,41650,9120,40400,NA,31000,7850,34052,65300,60900,67200,53700,86600,103000,24100,11650,33700,33250,21600,4425,7010,2765,16400,1275,10400,2710,21200,7450,3695,56700,50700,67040,35800,78300,36500,40550,NA,5380,13875,83100,23250,34500,65500,NA,11100,8240,48050,33050,24300,15850,1150,59900,18033,31450,7100,10800,36000,44760,49050,31650,37650,15600,NA,7797,12450,86600,20250,2136,14050,5220,NA,118000,10750,37000,36550,30900,76289,5600,23850,18250,16955,37800,8350,12700,NA,47800,668,22000,8513,69754,69600,NA,33000,7710,53509,61500,19447,10100,83700,28400,33827,1715,25400,NA,13500,45150,14750,NA,19000,3171,12500,2575,21200,23100,91000,28300,37550,4250,21850,17700,24500,NA,46900,819000,13650,10050,NA,15000,7554,NA,44050,NA,357000,53800,5116,3895,10400,NA,12618,30650,14150,21479,6800,103500,25050,28550,52400,43750,5500,6290,4045,3695,48100,4355,113500,15450,44750,75300,4025,NA,16250,172400,13200,22250,6710,7700,18450,53100,15450,86200,1940,29484,2225,4010,27100,7270,18943,22876,53912,36046,4660,114400,6530,14900,19600,NA,16800,1940,17300,4485,7190,9370,NA,7010,NA,8180,18919,14900,26600,3095,15800,NA,3600,42500,32432,9060,24900,7920,14500,649000,NA,29850,45800,57600,8340,11700,2380,11500,8770,20200,13900,10850,19635,980,32750,9550,52800,34500,28000,4131,12850,68000,14642,8050,6480,31650,46650,31650,14200,9600,10200,4600,139500,8090,27000,3305,21250,NA,26050,3140,25050,NA,13350,40650,22850,32350,6590,NA,9980,4430,51200,14800,35350,NA,71800,226500,15750,12800,26600,32600,53700,8310,NA,10400,9850,14450,24000,9290,13150,21550,4265,NA,61200,42450,NA,1345,NA,182500,134500,6980,3965,7410,16750,100500,13000,11350,6870,7590,3895,27300,11700,11400,2070,20100,15050,NA,14400,11450,16300,26550,11000,6923,7350,13700,3190,6670,8676,4356,3790,2340,2645,7460,12950,6560,90100,27700,25350,4960,NA,8610,2920,1835,15350,4255,2125,10600,77600,166500,4035,5950,1350,NA,71300,135000,12950,31007,14550,1035,40800,8780,24450,10400,65200,NA,2820,NA,12350,19104,4315,6400,8270,9545,NA,14600,25000,130340,2065,NA,9900,12550,5570,27500,15000,22400,35550,10300,2030,3020,9070,15100,7140,6646,21800,6050,10450,10000,NA,8567,12350,2390,9150,12100,5670,17400,20000,4835,2140,18900,2075,22750,5511,4405,6500,6040,833,NA,28500,30650,6080,NA,NA,2800,4580,23550,NA,6300,7700,7360,19750,44050,14500,9340,NA,12900,2650,24100,7840,NA,25300,15300,5650,1020,13550,2790,10650,16291,12650,7170,140000,NA,5661,4350,7180,56521,NA,2267,9030,2780,5120,40500,14820,11378,18973,27000,25650,31800,42300,566,7300,3660,18081,4670,6470,4380,584,NA,NA,1725,13600,NA,11750,6110,25200,9710,8350,27000,9720,NA,16200,3040,16298,8750,19300,11850,9030,1890,11400,5630,NA,13750,14900,5430,9000,16750,12700,12800,6170,16650,4399,15000,8800,36250,9680,16300,16350,3430,3495,9830,6000,12900,9790,19500,2350,1460,23350,14500,11891,10400,NA,5060,9350,4710,4335,915,4135,20850,6100,11978,15550,6560,NA,34750,42500,140000,4540,5910,12700,2125,4950,2170,9550,1155,37400,4100,6780,113500,13150,23000,3400,10150,8630,35650,1530,14400,54700,NA,3680,7780,2300,807,7890,5660,10150,45100,62900,4150,NA,8320,9190,3250,5210,925,6050,3330,16850,7900,6780,NA,14850,6640,6370,7020,7760,353,10100,2735,16150,65817,23350,12450,NA,24752,5900,3580,2150,39500,1730,12800,15400,NA,7460,2335,2090,5090,11400,41000,14650,8020,16300,NA,4200,NA,12750,4570,19800,3210,NA,1415,2590,14600,66300,29000,1415,6700,13450,13500,7310,3900,1390,13300,10000,939,4025,249500,NA,9910,5240,9150,11000,NA,1385,4405,5290,35700,NA,11250,8621,1510,NA,9050,2985,11500,10350,2270,6420,9624,1295,81200,24900,1395,15000,16050,11500,125500,3165,4920,4820,2430,10200,15400,4050,4055,2295,19350,11950,9360,13550,5300,10850,4930,2130,3085,NA,5801,2775,2680,18300,15379,1145,3175,895,NA,21050,23700,3665,2220,8050,30000,3690,NA,11744,298,10450,27750,4130,15975,NA,29300,8610,17700,15750,6475,11000,6010,1545,4410,32150,2280,6700,8220,6289,13650,21200,4060,3480,39050,892,3080,127500,714,8825,4805,10000,7320,14200,5420,1315,NA,6290,14500,2990,4260,7170,15450,8760,31550,7110,8790,885,6180,1360,4119,2745,1555,11900,13000,2895,15200,11500,2435,4635,4960,14650,3550,3180,1835,7700,16900,10150,13650,1805,16900,3715,5785,11150,3410,11000,27700,24800,4910,13200,NA,14350,1600,11300,21776,14100,6690,2380,3130,13900,3750,1815,2860,19450,8019,4265,7300,35150,5840,10968,4980,3835,1420,3300,5030,12500,3785,1975,83400,NA,10150,37435,2395,6500,2850,NA,2155,21500,14250,5910,NA,2184,691,3490,47700,2065,11719,12000,7230,7820,878,2830,9190,1075,5060,9060,30000,3430,5580,13008,4915,8730,1265,7120,40600,4610,3822,NA,4528,2120,6420,5690,33300,6370,2885,9530,4280,13450,NA,3285,11550,4147,NA,32350,5580,NA,2025,1350,3505,6790,3020,12300,6650,7050,3395,5870,3035,1115,4404,9000,4665,216,6650,3220,1160,1060,7590,19400,NA,9130,2375,5260,1282,2280,47700,13600,3540,3315,18300,3685,3355,6340,NA,1795,2130,11750,NA,4040,3840,2740,8551,11400,1180,8450,7770,6607,5760,3785,3205,7830,4450,7170,10700,1806,18450,2580,4475,2705,1740,3450,7190,4570,25000,25800,2730,11250,7446,5270,NA,3082,86500,2237,1357,7340,5770,7128,7720,2190,18500,4165,4380,5030,NA,7400,10800,15250,9650,2745,7680,18250,NA,5500,13900,10950,7378,1705,22350,2220,3080,3510,13750,10800,4350,3305,8400,5860,2765,2520,10050,5650,2530,2220,22700,2490,7220,5580,2285,NA,2810,1685,5080,2670,2930,141000,2270,2995,218000,8233,1495,8640,2840,4700,NA,3780,17150,6014,4280,4150,1935,13000,1115,8440,2620,1245,2280,23200,2360,3005,11550,3085,8860,5640,2870,7170,9380,2025,23350,3000,2720,9740,NA,4680,NA,2995,5410,1495,5907,46500,1730,7600,3690,51000,10700,2945,3350,8020,12400,10600,9409,9760,1895,18450,6350,8140,6550,726,8800,10400,7300,1845,24150,NA,2855,7400,NA,3802,8140,3985,1135,999,2920,16000,4715,4095,8810,1610,1880,22250,2840,12300,3035,1435,1855,1870,3913,2055,9974,21000,2137,1855,33083,12800,8980,5880,36750,12700,11050,1160,3423,10950,8580,4755,NA,8600,7790,511,3170,15650,11650,NA,4680,1260,NA,2070,5060,3550,5700,3985,54000,3280,NA,NA,5620,5840,6908,4005,2550,1390,2295,2150,2030,2055,1585,1770,4590,6830,9800,2135,1745,4290,5720,4430,NA,3425,12550,7680,9710,12700,1707,NA,6710,3710,2110,6300,2705,8530,2965,3400,4435,3450,9050,5130,6690,23200,11350,1835,3825,8460,3185,4858,13050,2405,32200,5840,2205,3095,4550,3220,8870,1720,23800,6300,4795,3135,3105,5000,1828,3590,11450,2700,4880,1795,5848,9200,1629,7200,6510,3880,1155,4785,5860,NA,1965,4130,9730,3450,7410,8930,2742,5130,4630,3920,160000,2335,230,7090,NA,2325,NA,2302,1210,6160,11950,2460,5130,2165,2766,6466,3465,24900,7400,740,4600,3680,78700,4420,2065,11000,4360,4160,13450,8830,6520,3803,1405,2925,3816,3600,9740,7830,NA,3325,4285,NA,2000,277,1930,2170,3980,1340,3565,NA,7090,6900,3975,7350,36014,2720,3765,14000,4600,8550,9830,3900,2801,1345,3540,4430,5820,5490,4090,1000,3100,1945,2870,2310,2845,1910,4020,4630,2660,1695,NA,20900,1630,NA,70100,2700,1300,19400,10401,6290,2670,1135,3205,13350,1800,12050,8500,NA,8500,10250,3015,4855,8300,1270,7500,11950,3590,2314,11050,1350,2668,902,2905,4985,4880,2280,3924,6720,2760,746,3100,2765,781,6780,1645,15500,1500,4615,3060,5120,5770,6130,954,4345,4200,4705,3425,2380,NA,7260,7550,5370,23900,13250,1669,2167,2850,2025,2838,5330,3805,2745,4820,5310,2263,3785,4170,12650,2180,3030,5430,NA,1560,3110,886,10000,2160,2285,3320,702,5760,8369,7090,14550,4365,NA,7140,2312,1155,1950,6322,749,16128,2220,5530,2210,2860,4525,1940,2230,1560,1450,7070,2310,6750,4721,5270,8440,6490,4030,3365,3900,6850,16350,8088,9900,694,4865,2615,NA,NA,4220,2340,NA,2230,3155,6756,6250,6400,3180,12350,5800,4820,2320,6880,888,2640,NA,5890,1895,3005,50640,14250,9130,4605,8151,3630,1544,690,2070,2280,2070,449,1295,3280,NA,4905,6160,2355,5544,6663,2597,3595,18400,4470,3070,NA,NA,3470,2025,2715,3065,2410,4235,1227,5150,7350,2015,1926,3330,16000,1510,3800,2785,2835,11200,1385,1630,4505,8710,3515,6410,2880,5690,1415,8860,4045,NA,3065,3850,4595,3000,4640,9760,6660,2795,5930,1796,13400,4640,1105,1315,1944,1120,NA,17400,7470,4070,2158,3450,960,7480,1200,3889,1505,4105,1110,3485,873,4970,5400,6730,4350,NA,3845,2795,6950,2040,8970,3116,1225,2970,1690,2140,NA,4190,739,2255,1995,2630,NA,7360,3580,NA,4436,8730,2505,7099,5300,6700,5710,11000,5500,20350,NA,3670,5426,5723,3300,10783,4800,1020,1545,3315,3445,471,9970,2740,7560,1788,665,2575,3600,3535,1945,6140,1260,3940,2620,4600,3045,NA,2125,1885,2975,4690,4300,1680,2384,8870,2350,1781,21500,2110,1325,4545,5480,3580,2565,1065,3780,1475,NA,6410,6920,4900,5560,2860,805,3215,4200,1600,NA,7010,10300,9487,3498,3200,5110,3246,594,615,1565,5730,NA,20450,NA,1800,6070,4475,5840,6530,795,3880,878,2630,NA,6800,2300,4840,4319,3490,2040,4415,5290,4530,810,11750,4600,NA,3965,3935,5760,2000,3280,6570,12600,1585,4869,3925,4300,6149,7020,2335,10300,5120,11213,18006,3820,1565,964,2760,1380,1345,4450,33750,16000,1271,2920,5150,NA,5010,2345,9910,1780,2045,2480,2320,4532,1367,5810,4560,2130,8510,41550,2890,8230,3970,4670,537,4795,4380,4670,4310,8600,6640,2375,6350,14850,14700,2448,2590,5070,648,4075,3485,3660,871,4435,884,1840,2190,7330,2327,2165,3173,5170,2100,27000,5620,12100,4985,3860,465,80989,6880,6910,1410,1575,6020,3470,3385,854,1459,3660,17400,2960,1527,3215,2243,683,2245,22500,11500,21350,1580,12675,3290,10100,7250,3020,6630,6160,1080,28200,2920,1295,1660,10576,2510,560,83300,4100,5160,NA,708,2245,3210,2380,3550,2700,3720,1910,4000,3280,22650,1395,2423,2295,4170,3815,3670,3250,15782,13450,2650,1160,NA,4335,3390,5850,3800,8590,959,3405,2031,3700,6100,2505,2305,1375,3231,829,684,20400,2790,3880,997,3200,2405,4530,51566,10600,5890,2750,9010,6170,2780,10747,5870,5104,7870 +"2018-06-29",46650,85700,417000,152817,333500,284800,125500,214000,116500,1396000,212000,233000,329000,52800,43300,114500,371000,32000,30850,200500,259000,107000,72100,98400,83000,103688,322500,148500,202000,264000,42850,152500,386000,109500,102000,348000,NA,27400,14000,10600,86600,26150,15400,123216,18300,115500,8520,353500,149000,38300,54400,352500,97500,57500,16900,7140,84100,44050,96800,123500,405670,254500,168000,57300,199245,34750,52600,42100,144500,14950,21850,195000,43950,32000,210000,5680,62000,401500,15650,59000,279600,76500,41200,64200,225000,28250,27000,3550,133901,33650,20650,115800,4885,62299,11887,42350,46000,19650,116500,43150,9350,859000,33700,21400,115500,NA,325000,26150,178900,5870,19200,27900,81600,89600,28100,482100,105000,287966,61900,35650,31550,203000,79300,726267,13400,18050,108500,64900,185068,206500,86410,23450,43014,32750,93100,4500,23736,70500,38400,102000,63000,59400,54200,24950,NA,168000,33500,30900,5300,75000,103000,5030,NA,196000,28050,17346,13000,6310,69700,78300,19600,26050,17500,49500,802000,11850,13850,84500,91314,34700,18956,27500,5570,11000,4140,13504,23850,40750,7430,112500,10250,65000,33250,181000,67600,16600,11300,53700,80500,154055,15400,1389000,NA,14250,15750,73300,NA,44400,27750,NA,16650,64300,9640,1915,179900,81925,64800,295500,162500,12250,27150,87600,23150,19501,NA,92900,26267,26400,342000,49976,29250,4400,106000,177500,16600,8200,8350,92278,26500,74100,10300,6810,34800,18150,NA,1285,5550,14100,22200,46700,26550,41950,20200,24450,250500,12230,89200,NA,50700,33750,10000,33064,NA,51000,15850,87600,36750,10250,17800,34050,6460,131500,36100,41650,5370,8270,27300,28600,40050,9230,42050,NA,31000,7990,35252,64800,60100,67200,54900,87400,102500,24200,11700,33750,33000,21750,4415,7100,2830,16350,1295,10700,2715,21300,7390,3685,56700,50900,66750,36050,78800,36250,39350,NA,5550,14400,85000,23450,34700,66600,NA,11100,8440,48150,32300,25250,14609,1150,59800,17763,31650,7090,10800,35150,45919,62100,32200,37250,15750,NA,7820,12250,89300,21000,2160,13900,5370,NA,119000,10650,36700,36850,31350,75793,5690,24150,17950,17620,38450,8440,13550,NA,47500,676,22350,8584,70757,69400,NA,33500,7750,54075,60500,19472,9850,82000,28450,33323,1700,25300,NA,13400,44850,14800,NA,18900,3126,12500,2600,20850,23000,91000,28100,37400,4470,21450,17900,24400,NA,46450,852000,13700,10450,NA,15400,7544,NA,44050,NA,353500,53300,4931,3900,10800,NA,12663,31000,13900,21265,6490,103000,25500,29150,52000,45150,5690,6290,4000,3665,47400,4690,112000,15200,43900,75400,4175,NA,16150,179000,13350,22500,6910,7670,18900,53100,16050,86400,1955,30307,2170,4020,27500,7470,19444,24083,54185,36046,4515,110900,6430,14650,19450,NA,16750,1935,17300,4480,7550,9000,NA,7250,NA,8210,18872,15100,26800,3130,16300,NA,3530,42500,32763,9290,25150,8250,14900,644000,NA,30500,46200,57400,8250,11650,2360,11800,8680,19600,15300,10900,19273,984,33150,9550,52500,34100,28450,4123,13000,68300,14731,8150,6540,32950,45350,31600,13850,9250,10450,4570,138500,8370,27200,3270,20900,NA,25800,3160,25500,NA,13850,40400,22900,32050,6980,NA,10000,4440,52000,14750,34550,NA,71400,226000,16350,12900,26800,32400,52000,8360,NA,10750,9940,14900,24000,9330,13200,21450,4320,NA,61500,42200,NA,1335,NA,184500,143500,7000,4020,7500,17700,100500,13000,11650,6700,7600,3940,27600,11850,11600,2110,19950,14900,NA,14600,11300,16400,27200,10900,6889,7510,13300,3150,6670,8796,4379,3755,2325,2655,7400,13150,6530,90100,27500,25800,5240,NA,8670,2830,1815,15300,4935,2130,10300,81500,169000,4035,6030,1465,NA,71700,131500,12150,31057,14400,1030,41050,8890,24350,10950,64800,NA,2815,NA,12200,18964,4285,6410,8310,9818,NA,14450,25000,133356,2055,NA,9800,12750,5550,27300,15800,22400,35300,10200,1930,3005,8910,15550,6950,6763,21750,6080,10650,10150,NA,8390,12400,2390,9140,12250,5750,17950,19750,5100,2110,19000,2111,22800,5511,4325,6510,6110,797,NA,28406,30900,6010,NA,NA,2860,4515,23350,NA,6240,7680,7510,19750,43600,14300,9590,NA,12700,2780,24400,7740,NA,25700,15150,5600,1040,13800,2730,10650,16291,12550,7170,139500,NA,5670,4420,7250,56039,NA,2267,8850,2700,5020,40600,14865,11429,18830,26950,25600,36250,42100,574,7280,3660,18081,4680,6400,4380,584,NA,NA,1795,14000,NA,11800,6080,24500,9850,8340,28300,10450,NA,15950,3100,16392,8730,19900,11900,9160,1930,11750,5710,NA,14100,15250,5430,8830,16600,13450,12800,6100,17500,4399,14300,8550,36400,9440,15700,16450,3355,3600,10000,6430,12950,9640,19350,2360,1440,22950,13900,11816,10450,NA,5040,9150,4960,4340,904,4135,21655,6120,11978,15400,6630,NA,35000,43000,144400,4515,5850,12600,2085,4800,2150,10600,1145,37600,4055,6870,115000,13300,23500,3410,9990,8680,37400,1520,14300,54000,NA,4780,7790,2320,798,8070,5670,10200,42500,63600,4225,NA,8279,9110,3255,5180,956,6180,3330,17950,7800,6780,NA,14850,6190,6410,7010,7720,362,10600,2735,16200,64879,23450,12500,NA,24935,5890,3540,2210,39000,1788,12800,15800,NA,7280,2365,2070,5080,11500,41350,14600,8010,16500,NA,4200,NA,12300,4635,20500,3460,NA,1435,2590,14600,66900,29000,1355,6640,13950,14400,7430,3940,1395,13700,10350,937,4000,248000,NA,10100,5520,9300,10900,NA,1370,4485,5340,35850,NA,11400,8594,1530,NA,9240,2915,11500,10200,2255,6500,9634,1270,81200,25450,1440,15000,16200,11500,135500,3135,4945,4925,2400,10100,15550,4050,3865,2300,19950,12150,9040,13400,5180,10800,5180,2120,3020,NA,4194,2785,2665,18200,15281,1200,3040,891,NA,21150,24100,3645,2160,8160,30000,3350,NA,11029,292,10350,27550,4085,16525,NA,29300,8730,17750,16200,6250,11350,5980,1490,4452,31500,2371,6620,8220,6221,13500,21500,4160,3565,39400,892,3080,126000,707,8650,4835,10100,7430,13950,5250,1315,NA,6150,14350,2990,4155,7180,15650,9160,30600,7060,8830,886,6160,1355,4236,2765,1600,11950,12900,2880,15350,11750,2305,4440,4925,14250,3605,3170,1830,7550,16700,11250,13650,1795,16950,3705,5785,11300,3405,11000,27800,25600,4920,13200,NA,14650,1685,11600,21776,14500,6720,2400,3160,13650,3790,1790,2855,19000,7990,4190,7180,35700,5820,10924,4955,3810,1405,3275,5230,12850,3620,2040,86400,NA,10250,36234,2375,6730,2825,NA,2100,22250,14700,5720,NA,2200,677,3510,47600,2065,11995,13450,7330,7660,902,2810,9010,1095,5040,8980,29850,3465,5700,12826,4795,8330,1260,7080,40400,4950,3778,NA,4356,1995,6410,5750,32450,6410,2960,9640,4315,13550,NA,3285,12400,4020,NA,33500,5550,NA,2065,1340,3510,6620,3090,12350,6680,7130,3420,5900,2965,1115,3748,8800,4725,226,6830,3145,1175,1060,7720,19900,NA,9110,2375,5140,1312,2540,47950,13600,3305,3320,18550,3570,3390,6380,NA,1760,2105,11450,NA,4075,3610,2825,8386,11600,1150,8550,8150,6548,5670,3840,3170,7780,4390,7060,11250,1790,18700,2615,4600,2705,1760,3375,7300,4660,24750,25950,2835,11350,7515,5040,NA,3097,86500,2232,1519,7340,5740,7594,8000,2185,19550,4235,4360,4995,NA,7280,10600,15650,8820,2850,7850,21100,NA,5620,14000,11250,7341,1760,21800,2190,3135,3600,14500,10850,4430,3465,8890,5660,2700,2440,8500,5610,2455,2015,22750,2460,7720,5560,2220,NA,2780,1740,5070,2715,2910,143500,2340,2915,217000,8124,1445,9100,3270,4605,NA,3725,17400,6149,4190,4240,1915,13600,1110,8510,2635,1250,2280,22650,2475,3180,11200,3225,8730,5740,2865,7140,9320,2030,23850,2960,2720,9870,NA,4780,NA,2985,5410,1460,5917,48600,1745,7290,3640,52600,10100,2940,3170,7920,12600,10900,8239,9660,1899,18750,6300,7950,6600,728,9020,9750,7280,1755,24450,NA,2805,7475,NA,3707,8210,4115,1145,955,2890,15950,4430,4030,8910,1580,2025,22450,2835,12250,2920,1400,1855,1905,3917,2175,9796,21000,2003,1790,33013,12500,9050,5790,36800,12550,11350,1160,3636,11100,8560,4800,NA,8630,8200,509,3175,15600,11700,NA,4780,1270,NA,2055,4995,3600,5660,3945,54300,3210,NA,NA,5590,5610,7003,3980,2590,1415,2340,2290,2030,2035,1540,1890,4595,6750,10350,2285,1750,4290,5780,4385,NA,3450,12500,7690,9700,12750,1729,NA,6610,3700,2040,6140,2750,8610,2910,3420,4365,3435,9250,5070,6600,24600,11650,1900,3735,8840,3185,4396,13000,2380,31400,5840,2235,3095,4820,3175,8690,1735,23550,6550,4930,3120,2905,5010,1850,3440,11350,2620,4880,1910,5744,9250,1633,7280,6490,3819,1080,4600,5880,NA,1890,4105,9610,3455,7350,8930,2807,5160,4575,3930,167500,2295,225,7080,NA,2415,NA,2319,1165,6080,14000,2395,5440,2160,2915,6883,3545,26150,7200,746,4600,3950,79500,4465,2065,11050,4350,4070,13600,8920,6430,3797,1430,2940,3776,3600,9941,7780,NA,3265,4330,NA,2000,278,1855,2150,3980,1285,3540,NA,7090,6800,3965,7225,36092,2755,3780,14700,4685,8310,9390,3950,2828,1345,3490,4250,5760,5500,4205,989,3110,1995,2935,2310,2700,1900,3930,4475,2665,1685,NA,19500,1620,NA,71400,2665,1310,19650,10434,6410,2630,1140,3350,14950,1780,12700,8890,NA,9000,10250,2990,4955,8400,1260,7790,12000,3590,2314,11100,1345,2732,900,2970,5450,4820,2300,4149,6720,2745,697,3029,3250,740,6800,1685,15650,1465,4885,3100,5090,5730,6150,963,4525,4150,4885,3355,2355,NA,7060,7550,5390,22700,13550,1681,2181,2820,2015,2803,5400,3800,2645,4620,5240,2166,3785,4300,12350,2220,3030,5405,NA,1550,3060,867,9990,2030,2255,3455,728,5790,8557,7160,14550,4325,NA,6970,2312,1170,1900,5924,769,16358,2185,5490,2230,2811,4795,1770,2300,1440,1375,7400,2310,6650,4529,5200,8390,6590,4035,3360,3820,6720,15050,7829,10200,679,4880,2565,NA,NA,4265,2410,NA,2240,3190,6680,6740,6340,3120,12500,6030,4650,2440,7200,879,2640,NA,5940,1915,2995,50640,14050,9140,4519,7931,3545,1557,685,2030,2260,2050,450,1345,3285,NA,4880,6270,2380,5288,6655,2516,3600,17200,4625,3000,NA,NA,3515,2025,2730,3050,2410,4400,1227,5330,7360,2070,1931,3330,16200,1510,3930,2800,2725,10950,1385,1625,4700,8650,3475,6840,2810,5750,1387,9140,3965,NA,3035,3855,4550,2950,5100,9890,6460,2750,6040,1809,14500,4630,1135,1275,1935,1145,NA,18100,7270,4120,2152,3390,956,7450,1220,4289,1460,4155,1125,3490,856,4925,5600,6580,4345,NA,3745,2840,7520,1995,9790,3111,1235,3155,1680,2140,NA,4130,722,2260,1975,2580,NA,7430,3450,NA,4421,8840,2530,7176,5300,6520,5700,11000,5700,20000,NA,3835,5613,6253,3320,11008,4775,1005,1550,3315,3450,450,10150,2810,7690,1779,665,2500,3580,3485,1960,6140,1255,4020,2565,4570,2960,NA,2150,1895,2910,4580,4315,1640,2355,8830,2435,1815,21550,2050,1335,4385,5530,3530,2515,1040,3835,1435,NA,6070,6750,4950,5410,2910,820,3130,4150,1660,NA,7090,10500,10154,3600,3140,5090,3236,612,617,1695,6000,NA,20150,NA,1820,6120,4500,5630,6550,774,3815,838,2630,NA,6480,2300,4950,4302,3405,2055,4330,5420,4570,800,11750,4595,NA,3830,3915,5780,1950,3350,6900,12900,1585,4869,3980,4330,5862,7200,2300,10800,5040,11403,17923,3715,1635,953,2955,1345,1320,4455,34850,15950,1288,2980,5100,NA,4955,2255,10250,1795,2070,2420,2375,4368,1332,5980,4600,2125,8410,41350,2880,8160,4050,4645,539,4780,4295,4785,4185,9230,6610,2410,6150,15050,12550,2448,2580,5020,639,4010,3430,3540,860,4470,891,1845,2170,7470,2418,2190,3163,5300,2425,26400,5600,13500,4945,3785,470,80699,6930,7080,1385,1610,5970,3500,3380,849,1481,3750,16900,2845,1545,3215,2068,752,2180,23000,11450,21350,1600,12675,3720,10100,7450,2920,6500,6200,1070,28950,2920,1240,1670,11219,2478,558,83300,4180,5421,NA,700,2245,3125,2386,3550,2795,3630,1880,4005,3330,22950,1385,2525,2300,4480,3720,3730,3235,15532,12650,2630,1160,NA,4325,3295,5770,3800,8100,910,3340,1986,3795,6180,2685,2223,1345,3549,807,672,20350,2780,3780,940,3220,2405,4570,51105,10600,5720,2730,9400,6170,2600,11051,6190,4601,7870 +"2018-07-02",45550,83700,414500,150413,317500,284800,123500,214000,115000,1398000,205500,230500,315000,52500,43050,111500,366500,32450,30800,196500,251500,107000,70600,95600,79700,102378,314500,148500,188000,259500,42700,149000,381000,102500,99200,330000,NA,27000,13650,10500,84300,25850,15400,119724,18150,111500,8120,339000,145000,37450,51000,347500,89400,54000,16050,7020,80800,44050,96400,119000,395552,248000,163000,55800,194666,33800,50400,40900,142000,14100,20600,187500,42500,31100,205000,5340,64600,387500,14950,57300,266200,73700,41000,60100,220100,27100,25400,3415,131072,33950,20000,111400,4620,61045,11259,42150,43700,19000,114000,42650,9100,837000,33200,20300,111500,NA,311500,25650,175900,5510,19150,27550,79500,82200,27000,481000,104500,280064,59500,33100,30700,214000,79300,717748,13200,17100,1e+05,64200,175878,200500,84028,22500,42112,32300,88900,4370,21998,67800,38100,100400,60800,57600,52000,23650,NA,163800,32250,30550,5160,71500,99200,4750,NA,197000,25550,17051,12200,6140,65700,76900,18900,25400,17350,50300,781000,11250,13150,81800,89133,36350,17444,26450,5520,10600,4025,12512,23300,39400,6960,112500,9900,62500,32400,174500,65300,15700,10950,51500,75000,149845,14250,1417000,NA,14100,15800,69100,NA,43100,26700,NA,16000,64900,9200,1905,171600,78695,61600,299500,156500,11050,26600,85300,22600,18234,NA,92500,25200,25200,335000,49790,29500,4000,109500,182500,15700,8030,8040,89428,22500,75700,10200,6600,33950,17950,NA,1260,5420,13800,22050,45850,26200,39650,19400,24050,240000,11848,92200,NA,49250,33400,9367,32062,NA,48950,15000,89900,35700,10100,17400,32400,6250,133500,35300,41250,5280,7600,25550,27300,38150,8990,40300,NA,30800,7890,33772,63300,59900,65100,53400,81500,100500,23400,11300,32150,33250,21700,4167,7000,2705,16400,1235,10100,2630,20050,7370,3520,56500,49500,63620,34000,78600,35950,36550,NA,5550,13900,81500,22050,34420,65500,NA,11100,8650,48050,31400,25200,14657,1110,59600,17031,32600,6740,10500,32900,42845,54500,31400,35300,15200,NA,7704,12150,93900,19650,1995,13050,5230,NA,117000,10550,35750,36050,29400,71820,5150,23100,16750,17412,36550,7920,13200,NA,45500,647,21000,8388,65739,68000,NA,31450,7720,51239,59000,18470,8550,82100,28200,32652,1610,23700,NA,12850,42200,14250,NA,18300,3039,12100,2465,20250,21700,87800,28200,37500,4375,21000,17900,23700,NA,41100,870000,13600,10100,NA,14150,7182,NA,43400,NA,349000,51500,4737,3860,10500,NA,12299,30450,13400,20163,6770,102500,24650,28400,51100,43650,5400,6100,3820,3415,44600,4275,109000,14800,44800,70200,3935,NA,15650,177000,12950,21400,6460,7360,19000,52000,15600,85300,1865,28229,1900,3725,26350,6710,18851,24903,50731,36266,4270,108500,6100,13850,19500,NA,16400,1910,16100,4300,6720,8700,NA,7080,NA,7960,18494,14350,25350,3125,15300,NA,3480,42100,32526,9070,25100,7900,14550,634000,NA,28600,45050,53800,8100,11400,2300,10550,8560,19700,15550,10950,18414,961,32700,9030,53100,32800,26600,4202,12300,67100,14553,8020,6400,31500,43950,30850,13800,9000,9970,4590,132500,7800,25500,3190,20050,NA,26250,3285,25000,NA,13600,40500,24200,30100,6500,NA,9290,4265,56800,14800,32700,NA,69000,222500,15500,12300,26150,31050,50500,8170,NA,9950,9560,14800,23850,9270,12900,21350,4040,NA,59800,41500,NA,1275,NA,178000,130000,6750,4020,7410,18050,100500,13000,11550,6270,7210,3600,27000,10750,11000,2010,19050,14450,NA,14500,10750,16550,25650,10150,6822,7090,12650,3045,6680,8390,4242,3590,2230,2580,7210,12550,6400,90100,27500,24275,5950,NA,8310,3050,1790,15000,5040,2005,10000,75900,173000,3835,5860,1340,NA,68900,120000,10800,30755,13650,996,40800,8650,23800,9900,64300,NA,2725,NA,12100,18402,4055,6150,7890,9409,NA,14100,25900,126287,2040,NA,8890,12400,5380,25450,14800,22200,34750,9940,1795,2895,8680,15300,6370,6744,21000,6050,10650,9790,NA,7959,11900,2425,8900,11900,5340,17000,19650,4900,2050,18500,1971,22050,5834,4210,6280,5970,791,NA,26719,31250,5620,NA,NA,2735,4400,22900,NA,6080,7300,7460,19150,43250,13650,9250,NA,12450,2505,23900,7450,NA,24350,15050,5390,995,13000,2570,9770,15604,12550,7170,136500,NA,5544,4225,6850,55073,NA,2273,8360,2680,4900,39050,14227,10799,18162,26700,24500,31700,40300,543,7090,3540,18749,4640,6270,4210,569,NA,NA,1705,13750,NA,11600,5990,24900,9700,8110,26900,9940,NA,15350,3010,15829,8410,19200,11700,9040,1725,11250,5330,NA,13600,14850,5360,8350,16150,13550,12650,5880,16400,4331,13650,8130,35000,8930,16350,15800,3655,3380,9910,5870,12850,9000,18050,2345,1335,24000,13750,11589,9660,NA,4775,8800,4540,4155,850,3980,20680,5810,11389,14750,6530,NA,33950,41450,138000,4415,5680,12350,1985,4665,2060,9550,1095,35900,3840,6530,116500,12450,22400,3210,9500,8540,35950,1510,14250,50200,NA,5040,7610,2285,772,7820,5580,10400,41600,62800,4030,NA,8279,8660,3035,5130,912,5820,3130,17900,7340,6670,NA,14350,5760,6120,6600,7110,343,13750,2655,14900,61299,22550,12400,NA,23974,5870,3470,2040,36950,1668,12800,14800,NA,6850,2280,1945,5000,11600,37650,14100,7560,16000,NA,4200,NA,12500,4620,19600,3500,NA,1370,2495,14400,66000,29000,1350,6360,12800,13750,7260,3800,1370,12850,9850,902,3755,247500,NA,9710,5440,9090,10500,NA,1305,4090,5380,35850,NA,11000,8340,1455,NA,8600,2800,11300,9950,2205,6050,9342,1215,80800,24250,1365,15000,14650,11200,126000,3000,4815,4925,2480,10000,16300,3930,3582,2210,19900,12000,8430,13550,5170,10550,4695,2065,2990,NA,3746,2655,2550,17900,14989,1140,3060,850,NA,20600,22950,3540,1980,8050,29900,3140,NA,10529,277,9700,27150,4080,17425,NA,28750,8190,17700,15900,5800,10850,5980,1465,4347,30450,2021,6340,8230,5894,12400,24400,4140,3680,38950,846,3040,127000,683,8625,4510,10050,7150,13000,5550,1315,NA,5950,14100,2990,3990,7190,15700,8700,29700,7060,8560,850,5950,1295,4175,2745,1475,11650,12200,2850,14850,11350,2245,4200,4615,13700,3480,3365,1725,7180,16350,9950,12700,1960,16500,3710,5685,10600,3270,10500,25200,26350,4665,12900,NA,14000,1685,11500,21776,13850,6300,2285,3060,12550,3810,1700,2685,18950,7652,3945,6900,33500,5610,11055,4700,3685,1395,3035,4900,12600,3550,1905,81900,NA,10050,36354,2295,6270,2735,NA,1995,21300,13800,5620,NA,2200,680,3400,47300,2055,10869,13300,7100,7300,906,2625,9000,1060,4875,8830,29300,3745,5230,12688,4580,7900,1170,6910,38850,4780,3724,NA,4233,1855,6170,5740,36500,6200,2825,9400,4270,13000,NA,3155,12150,3747,NA,35000,5300,NA,1950,1275,3360,6280,2895,12000,6520,6950,3340,5730,2810,1095,3644,8610,4550,218,6650,3045,1095,1015,7210,19300,NA,8500,2375,4810,1262,2600,47750,13600,3035,3120,17600,3560,3220,6030,NA,1785,2085,10800,NA,4025,3140,2760,8049,11300,1080,8490,8460,6245,5650,3785,3000,7320,4220,6800,11050,1785,19600,2505,4245,2630,1665,3085,6850,4260,21200,26100,2670,11050,7162,4705,NA,3097,86200,2237,1294,7180,5550,6890,7930,2060,18500,4170,4230,4850,NA,7020,11050,15450,9370,2755,7570,19050,NA,5290,13600,10300,7158,1425,21800,2105,2950,3600,13900,10800,4420,3060,8270,5420,2680,2320,8270,5520,2155,1885,21750,2360,7130,5410,2205,NA,2740,1575,4925,2650,2880,143500,2215,2915,219500,7689,1305,8300,2720,4320,NA,3635,15800,6086,4275,4240,1855,12400,1065,8290,2570,1230,2300,21700,2360,2970,10700,3460,8100,5460,2920,6910,8810,1970,23150,2860,2530,9240,NA,4820,NA,2785,5290,1335,5878,50100,1715,7390,3440,49600,9500,2715,3325,7570,12400,10700,7540,9400,1810,20000,6180,7588,6450,708,8340,9200,7050,1655,23500,NA,2685,7275,NA,3647,7850,3950,1075,891,2770,14450,4545,3965,8790,1545,1950,22100,2715,12050,3035,1345,1785,1735,3775,2015,9573,20750,1922,1645,31541,12000,8990,5570,36500,12500,11200,1160,3264,10800,8140,4510,NA,8480,8150,497,3020,14650,11250,NA,4670,1195,NA,2005,4880,3430,5580,3885,52200,3125,NA,NA,5450,5210,6708,4045,2700,1400,2200,2185,1970,1950,1390,1895,4600,6600,9800,2320,1605,4290,5310,4345,NA,3455,11650,8220,9650,12750,1682,NA,6460,3685,2040,6020,2570,7860,2870,3355,4175,3185,8750,4900,6490,21700,11550,1785,3660,8290,3055,4105,12450,2280,28700,5710,2235,3025,4735,3000,8300,1635,23050,6000,4860,3070,2690,4950,1728,3310,10800,2415,4860,1770,5674,9080,1541,7130,6340,3521,996,4480,5990,NA,1730,3970,9500,3315,7070,8630,2729,5070,4495,3810,153500,2080,215,7000,NA,2360,NA,2319,1235,5890,12000,2200,5000,2055,3370,6619,3300,27050,6810,700,4600,3950,79300,4520,1950,10850,4220,3875,12800,8570,6350,3617,1395,2785,3624,3360,9574,7450,NA,3230,4170,NA,2065,264,1840,2110,3980,1155,3450,NA,6680,6530,3725,6900,37914,2600,3740,13400,4375,8000,8610,3815,2722,1340,3420,3995,5530,5440,3711,977,2935,1800,2980,2260,2690,1900,3785,4420,2535,1585,NA,18750,1540,NA,70500,2560,1240,18850,10234,6280,2445,1070,3485,14800,1645,12400,8120,NA,8430,9820,2930,4745,8380,1145,7720,11600,3590,2160,10950,1300,2659,899,2795,5690,4805,2230,3577,6740,2595,624,3014,2855,745,6780,1590,14400,1415,5220,2905,4945,5200,5600,940,4310,4140,4555,3200,2150,NA,6910,7550,5220,23350,14150,1631,2049,2510,1960,2928,5160,3790,2425,4595,4910,1982,3765,3910,12550,2100,2795,5255,NA,1570,2960,823,9960,1850,2215,3575,704,5580,7806,6970,14400,4000,NA,6680,2312,1085,1650,6048,725,16066,2100,5130,2030,2818,4540,1605,2090,1665,1385,7070,2310,6300,4673,5150,8410,6480,3835,3145,3690,6360,15150,8798,8900,660,4510,2400,NA,NA,4070,2280,NA,2100,3100,6060,6240,6060,3010,12200,5540,4450,2265,7000,844,2500,NA,5870,1790,2975,47580,13750,8710,4309,7728,3270,1490,668,1920,2210,1990,438,1290,3050,NA,4880,6210,2290,5917,6130,2444,3410,18400,4285,2875,NA,NA,3270,1935,2600,2900,2410,4180,1227,5400,7070,1985,1931,3190,16000,1455,3855,2680,2505,10700,1385,1605,4420,8240,3350,7030,2620,5550,1311,8320,3805,NA,2945,3870,4220,2935,4500,9600,6070,2600,5520,1719,13600,4515,1010,1105,1877,1100,NA,16400,6980,3920,2147,3300,926,7140,1105,4253,1415,4005,1055,3195,801,4595,5500,6410,4295,NA,3560,2600,7210,1925,9300,2923,1200,3040,1640,2140,NA,3940,697,2100,1885,2470,NA,7200,3450,NA,4194,8710,2370,6944,4970,6200,5400,10400,5550,20400,NA,4180,5662,6839,3130,10733,4315,953,1575,3260,3240,415,9770,2750,7820,1631,650,2405,3415,3535,1925,6100,1217,3695,2435,4360,2930,NA,2000,1915,2795,5950,4065,1540,2384,8380,2280,1760,20500,1920,1175,3695,5480,3175,2305,995,3885,1340,NA,5900,6550,4515,4900,2650,808,3080,4100,1500,NA,6950,10000,9904,3303,2985,4975,3207,591,596,1575,5530,NA,19950,NA,1765,5920,4465,5480,6390,776,3775,791,2624,NA,5830,2300,4700,4025,3290,1825,4175,5540,4540,776,11700,4550,NA,3925,3845,5670,1925,3215,6530,12900,1605,4724,3710,4125,5886,6810,2160,10450,5230,11308,17895,3605,1515,936,2985,1290,1275,4095,33000,15000,1222,2725,4620,NA,4740,2140,9700,1730,2045,2270,2240,4778,1326,6170,3950,2125,8200,38850,2600,8100,3950,4405,525,4650,4330,4425,4050,8240,6400,2265,5860,14900,12000,2339,2830,4955,641,3845,3290,3390,830,4420,826,1810,2120,7240,2293,2110,3163,4920,2210,24750,5500,13050,5130,3410,473,79251,6770,6770,1300,1500,5730,3795,3350,848,1448,3415,16800,2625,1493,3215,1920,713,2030,23000,11050,21450,1465,12200,3660,10100,7400,2675,6310,6070,1030,28950,2835,1120,1600,10717,2328,554,81600,4050,6234,NA,660,2190,3120,2162,3550,2695,3660,1755,3920,3125,22150,1360,2473,2280,3990,4405,3625,3185,14530,11900,2590,1120,NA,4005,3110,5560,3800,8010,879,3330,1934,3500,6120,2650,2100,1330,3566,788,644,20050,2685,3670,923,3200,2255,4545,52118,10600,5600,2815,9050,6170,2480,11029,5840,4472,7870 +"2018-07-03",46150,86100,429000,149612,317500,284331,122000,212500,112500,1335000,205000,229000,314000,52000,42950,114000,360500,31700,30950,197000,249000,107500,69500,96600,79900,100322,309500,151500,184500,265000,41350,153000,367500,102000,1e+05,328000,NA,26900,13400,10350,83500,25700,15150,116731,17750,112500,8040,340500,144500,37050,51500,339000,89700,55600,16050,6950,81100,46500,96200,111500,391699,248500,167500,55000,193291,33700,50500,40400,140500,14200,20700,179000,40500,31150,201000,5380,63400,358500,15150,59300,262000,74300,40950,59800,219000,27400,25350,3460,130601,35600,20000,113100,4455,60660,11645,42400,45200,18050,115500,41600,9080,835000,34300,20550,107000,NA,304500,25800,174100,5390,19300,27900,79800,84700,27850,516000,104500,277869,60300,33200,30800,203000,79300,749645,13300,17550,103000,64300,174385,197500,82885,22450,42814,32800,92900,4355,22867,69300,36650,100800,63000,55200,51900,24350,NA,170300,31900,29900,5140,72000,98400,4790,NA,205500,26200,16278,12850,6260,66900,76700,19050,25150,17400,49800,768000,11000,13400,82400,89497,39200,17396,26150,5520,11000,4020,12684,24050,39700,6980,112500,9830,60800,31800,174500,58200,16250,10850,52800,74300,145235,14400,1371000,NA,13700,14800,67900,NA,44900,26200,NA,16000,66400,9360,1890,173900,78616,63600,295000,153000,11600,26900,86000,22400,18234,NA,91500,24900,26500,330500,52572,29150,3965,108500,180000,15200,8040,8120,88741,22350,73500,10250,6790,34250,17500,NA,1305,5470,13650,21850,45700,26050,41500,20300,25000,240000,11800,95800,NA,51300,32400,9600,32062,NA,49950,15000,95000,36400,10000,17450,32550,5860,129000,37900,41300,5120,7800,25700,27200,38000,8970,41250,NA,30900,7900,33892,63700,59600,66700,53300,79600,101000,23850,11400,33250,32350,21700,4210,7090,2605,15950,1240,9830,2595,20200,7340,3505,56500,49750,66940,35250,78300,38100,37550,NA,5610,13900,83600,22750,34560,64900,NA,11100,8710,48000,31600,26800,14895,1130,60100,16954,31450,7100,10200,33450,42996,61100,30950,34600,15600,NA,7555,11200,93300,19350,2019,13100,5210,NA,114500,11200,34400,36050,30250,72648,5060,22650,16550,17453,36600,7640,13300,NA,45100,650,21000,8263,66241,67100,NA,32050,7620,53319,59200,18520,8240,80200,28500,32820,1620,22750,NA,13150,41150,14750,NA,19150,2965,11000,2440,19750,20600,87800,27950,36750,4130,21050,17000,23750,NA,44850,842000,13850,9900,NA,14300,7201,NA,43000,NA,343500,52600,4785,3860,10150,NA,12299,29650,13300,20767,7020,102000,24950,27950,51500,43550,5430,6000,4020,3375,44100,4490,107000,14350,44800,70100,4045,NA,15400,171200,12750,21750,6550,7300,20950,52600,15700,83500,1880,27449,1975,3830,26200,7510,18943,24420,51549,36119,4260,108500,5640,13800,19250,NA,16650,1920,16300,4255,6880,8700,NA,7050,NA,8040,18919,14650,26300,3000,15250,NA,3345,42100,33425,9140,25100,7730,14550,628000,NA,29300,44450,55900,8070,11500,2270,10500,8430,19950,15150,10950,19409,961,32950,9060,52600,32050,28100,4243,12150,67900,14553,8450,6110,31650,43500,30300,13550,8980,9580,4530,134000,8020,25650,3380,20150,NA,26900,3130,25150,NA,13350,43400,24400,29900,6580,NA,9940,4210,56300,15100,30850,NA,69600,222000,15200,12450,26200,33150,53200,8200,NA,9940,9550,14300,24400,9360,13000,22450,3985,NA,58400,41400,NA,1655,NA,179500,131500,6760,4135,7290,18200,100500,13000,12350,6210,7040,3685,26150,10900,11100,2115,18800,13800,NA,14500,10800,16200,27700,10300,6637,7070,12550,3125,6740,8473,4192,3610,2120,2665,7340,12300,6510,90100,26800,23975,7730,NA,8500,3040,1845,15450,4865,2075,9880,71200,174000,3835,5900,1425,NA,67200,121000,10550,30805,13200,995,40300,8760,24250,9900,64800,NA,2740,NA,12150,18917,4210,6190,7780,11364,NA,14150,25900,129586,2050,NA,8600,12000,5380,26600,14600,22300,34100,10000,1990,2865,8580,15100,6500,6499,22500,5800,10450,10200,NA,8212,11850,2360,8690,12000,5370,17150,19700,4780,2080,18300,1988,21250,5771,4050,6280,5870,763,NA,27609,31150,5590,NA,NA,2940,4340,23150,NA,6110,7370,7570,19400,43650,13650,9350,NA,12150,2545,24100,7710,NA,24900,14750,5550,1005,13200,2620,9850,16291,12450,7170,133000,NA,5554,4225,6630,55265,NA,2278,8390,2690,4845,39900,13771,10623,18496,26200,25500,33600,38450,551,6780,3490,18874,4625,6220,3980,566,NA,NA,1700,14150,NA,11700,5990,24700,9650,8190,26850,10000,NA,15750,3030,16486,7920,19450,11500,8810,1800,11150,5400,NA,13650,14600,5350,8320,16650,13650,12850,5990,16650,4316,13850,8020,35550,9030,16600,15850,3470,3370,9770,5940,12800,9350,18000,2180,1355,24450,13100,11514,9530,NA,4885,8970,4660,4170,867,3990,21867,5800,11438,14800,6420,NA,34100,41450,141000,4435,5670,12200,1985,4790,2050,10200,1115,34700,3795,6800,117500,12950,22500,3240,9380,8620,35950,1495,14000,50000,NA,4975,7740,2210,780,7940,5550,10050,43250,63100,4055,NA,8606,8720,2975,5060,935,5950,3095,19000,7350,6870,NA,14350,5600,6160,6700,6950,348,12800,2640,15000,61469,22850,12450,NA,23974,5850,3480,2070,36000,1717,12900,14600,NA,7000,2335,1955,5010,11500,35700,13650,7490,15950,NA,4200,NA,12300,4635,19350,3500,NA,1370,2635,14450,66200,29000,1295,6350,13300,13900,7130,3665,1390,13200,10100,899,3900,245000,NA,9750,5450,9050,10650,NA,1320,4065,5430,35400,NA,11000,8267,1505,NA,8580,2805,10850,9690,2180,6030,9196,1160,80800,24250,1345,15000,13950,11050,136000,3000,4780,4770,2420,10150,17200,3880,3559,2200,19900,11600,8420,13500,5180,10550,4490,2095,2970,NA,4862,2600,2530,17700,15135,1140,3150,845,NA,21200,23250,3535,1995,8140,29950,3065,NA,10664,273,10050,26950,4035,17500,NA,28450,8230,17750,15800,5675,10950,5900,1470,4268,29950,2112,6380,7920,5711,12350,24600,4080,3775,39500,835,2980,128000,683,8425,4530,10150,7100,12900,5300,1315,NA,6080,14100,2990,4150,7200,15700,8750,27550,6910,8400,849,5990,1330,4147,2735,1445,11850,11500,2840,14800,11250,2350,4155,4710,13350,3485,3420,1730,7180,16500,9680,12850,1885,16100,3760,5596,10750,3225,10450,25300,26800,4610,12800,NA,13850,1710,11950,21776,14350,6250,2690,2990,12500,3835,1695,2660,19000,7748,4025,7200,33750,5590,12840,4710,3765,1385,2955,5010,12300,3510,1930,84700,NA,9980,36114,2315,6380,2615,NA,1995,21250,14200,5600,NA,2200,684,3400,47500,2095,10988,13350,6830,7300,959,2590,8990,1055,4910,8990,28800,3570,5350,12460,4500,7460,1200,6770,39500,5400,3751,NA,4911,1910,6230,5720,37950,6270,2855,9350,4245,13000,NA,3130,12200,3753,NA,34000,5160,NA,1955,1290,3325,6470,2945,11700,6590,6800,3355,5900,2770,1070,3696,8600,4580,222,6610,3005,1135,1010,7150,19400,NA,8410,2375,4910,1254,2560,47750,14250,3150,3165,17600,3595,3270,6190,NA,1715,2045,11050,NA,4050,3060,2795,8197,10750,1105,8440,8100,6353,5500,3735,3025,7250,4135,6800,10950,1780,19850,2530,4385,2600,1640,3000,6850,4400,22350,25800,2750,11000,7191,4790,NA,3105,86500,2237,1352,7240,6400,7216,7930,2070,19000,4310,4085,4915,NA,6880,10400,15000,8900,2750,7630,19650,NA,5380,13600,10550,7094,1505,22450,2125,2995,3610,14050,10650,4270,3135,8450,5280,2610,2305,7890,5420,2065,1960,21750,2320,7450,5320,2190,NA,2870,1580,4850,2500,2825,143500,2220,2915,215500,7725,1285,8380,3175,4450,NA,3610,15350,5974,4680,3965,1765,13250,1080,8240,2540,1235,2300,21800,2365,3075,10600,3665,7990,5510,3010,6840,8800,1935,23300,2890,2570,9150,NA,4740,NA,2790,5350,1330,5808,50200,1725,7360,3495,50600,9090,2695,3255,7820,12250,10800,7044,8990,1791,18900,6140,7406,6350,711,8260,9680,7120,1640,23600,NA,2680,7000,NA,3451,7930,3940,1065,917,2840,13900,4825,3965,8770,1550,2065,22600,2730,12100,2980,1370,1805,1760,3658,2105,9618,20500,1922,1685,31261,12100,9050,5580,36700,12400,10850,1160,3398,10850,8150,4490,NA,8450,7970,506,3000,14700,11100,NA,4690,1200,NA,1830,4880,3485,5580,3810,52500,3125,NA,NA,5510,5360,6774,4040,2650,1400,2255,2180,2060,2105,1515,1922,4600,6770,10150,2400,1660,4290,5400,4370,NA,3565,11850,8360,9700,12500,1686,NA,6370,3585,2050,6020,2545,8230,2835,3425,4165,3270,8900,4995,6390,22300,11100,1760,3650,8420,3085,3965,12700,2280,32050,5690,2150,3010,4710,3065,8340,1640,23250,6210,4790,3040,2300,4975,1726,3360,10050,2450,4747,1805,5587,9080,1592,7150,6310,3605,1010,4545,5770,NA,1755,3935,9580,3250,6670,9000,2755,5030,4485,3830,163500,2080,226,6880,NA,2350,NA,2363,1200,6080,11400,2220,5000,2095,3136,6480,3230,27200,6860,713,4600,3945,78600,5050,2070,10900,4250,3970,13150,8560,6450,3509,1395,2830,3633,3230,9474,7400,NA,3075,4205,NA,2005,265,1970,2075,3980,1210,3315,NA,6690,6490,3800,6800,37061,2730,3740,13550,4425,7780,8720,3795,2911,1330,3450,4085,5380,5300,3943,940,2910,1850,2900,2390,2755,1875,3805,4455,2570,1565,NA,18900,1535,NA,69200,2610,1325,18900,10100,6250,2435,1120,3540,15400,1565,11850,8360,NA,8910,9850,2980,4700,8290,1200,7620,10200,3590,2113,10950,1305,2779,890,2835,5800,4825,2175,3646,6740,2595,650,3000,2750,739,6820,1570,15000,1400,5020,2920,4845,5210,5800,988,4400,4150,4560,3225,2170,NA,7150,6820,5420,23300,14800,1595,2049,2515,1950,3414,5090,3990,2390,4640,5100,1986,3675,3975,12800,2065,2850,5330,NA,1590,2980,823,9880,1880,2210,3540,690,5540,8032,6980,14550,4075,NA,6690,2312,1085,1710,6631,720,15523,2085,5160,2050,2818,4710,1625,2115,1610,1420,7010,2310,6220,4865,5150,8000,6390,3900,3235,3715,6390,15200,9012,9200,667,4520,2380,NA,NA,4180,2320,NA,2070,3050,6079,5820,6210,3070,11500,5650,4455,2355,6960,829,2465,NA,5880,1825,3040,48780,13800,8740,4195,7711,3310,1513,669,1935,2265,1995,430,1225,3130,NA,4950,6190,2320,6476,6114,2454,3405,18100,4460,2835,NA,NA,3320,1920,2580,2915,2410,4220,1227,5120,7150,1985,1931,3225,15900,1355,3855,2670,2985,10750,1385,1620,4535,8730,3315,6710,2675,5590,1358,8510,3765,NA,2970,3960,4330,3000,4725,9360,6050,2590,5420,1727,14550,4530,1005,1075,1869,1085,NA,16950,6920,3920,2142,3275,900,7280,1135,3998,1425,3995,1065,3185,791,4680,5450,6260,4280,NA,3270,2715,7210,1960,9560,2918,1185,2900,1630,2140,NA,3925,698,2465,1925,2465,NA,7120,3360,NA,4123,8700,2400,6867,4830,6100,5360,10450,5440,20450,NA,4400,5780,7028,3260,10883,4350,972,1660,3145,3260,414,9940,2760,7850,1761,645,2425,3460,3565,1930,6150,1198,3720,2400,4130,2940,NA,1985,1910,2850,6250,4110,1570,2227,8260,2310,1760,20200,1975,1195,3860,5380,3130,2260,1030,3935,1400,NA,5580,5820,4450,4890,2755,780,3015,4055,1540,NA,6700,10000,10054,3298,2960,5020,3084,598,588,1465,5500,NA,20200,NA,1740,5540,4310,5630,6480,774,3700,806,2642,NA,5860,2300,4600,4277,3520,1735,4220,5590,4510,705,11650,4500,NA,4125,4200,5600,2025,3170,6530,13100,1640,4748,3730,4165,5886,6930,2200,10400,5400,11213,19641,3540,1515,920,2915,1255,1225,4105,33500,16200,1228,2750,4715,NA,4650,2225,9840,1795,2070,2300,2300,4942,1299,6350,4100,2135,8280,39450,2665,8400,3965,4545,512,4460,4680,4395,3980,8410,6380,2410,5820,14500,12500,2347,3265,4925,636,3805,3285,3390,822,4430,836,1805,2150,7240,2111,2070,3107,4925,2140,24750,5420,12300,5100,3390,469,79541,6500,6890,1275,1520,5810,3725,3470,833,1454,3430,17100,2430,1479,3215,2059,719,2080,22950,11150,19650,1530,12100,3660,10500,6730,2505,6820,5910,1015,30950,2840,1060,1600,10356,2375,538,82100,3990,6555,NA,676,2190,3235,2213,3550,2630,3675,1770,3785,3080,22000,1330,2430,2283,3960,4475,3575,3175,14279,11750,2675,1070,NA,4100,2970,5590,3800,8430,848,3360,1890,3570,6100,2900,2121,1255,3371,783,660,19500,2680,3620,933,3075,2250,4440,52486,10600,5530,2920,8470,6170,2230,10595,5800,4407,7870 +"2018-07-04",46250,85000,421500,153818,317500,273540,119500,213000,113500,1328000,198500,228500,305000,51900,42800,117000,365500,32100,29550,196500,249000,106000,70100,96300,77700,95553,297000,142500,186500,267500,41450,158500,371000,102500,99300,324000,NA,26900,13600,9760,81000,25750,15200,111243,18100,113000,8000,333000,146000,35800,50800,335500,89300,55300,16150,6960,79900,46450,97200,108000,424942,253500,172500,52600,199704,33200,49850,41000,139500,13950,20650,182000,42100,31650,205000,5500,61900,353500,15450,60600,268700,73800,41200,57100,215800,27450,25300,3425,131072,34450,19950,112300,4580,64228,12032,40800,45950,18050,115500,41150,8970,835000,35750,21100,106000,NA,307000,25250,175700,5470,19450,28350,75800,83800,28250,554500,105500,278308,60800,33300,30600,202000,79300,758069,13200,17500,98600,65000,169279,201000,81837,22600,42764,32800,98500,4350,23954,71200,34150,102300,62100,56300,53900,24650,NA,172700,31800,28900,5130,73600,97700,4780,NA,205500,25850,16573,13250,6470,67200,78100,18600,25300,17350,48900,733000,11250,13200,80800,93585,39800,16829,26150,5500,10750,4015,12598,25150,38050,7340,114500,9830,58300,32050,173000,59100,17400,11400,53300,76000,142128,14450,1381000,NA,13800,14750,69000,NA,44300,26300,NA,15950,65200,9210,1885,174900,77986,63400,295500,150500,11750,27050,88000,22750,18415,NA,92200,25633,25950,327000,53963,28800,4035,112500,173500,15800,8310,8130,88249,22450,71100,10100,7060,34400,18150,NA,1385,5440,13300,21800,47500,26350,41800,21200,24250,239000,11943,96500,NA,50300,32300,10200,32777,NA,49500,15450,90300,37350,10000,17900,32800,5160,134500,39150,37950,5000,7850,25650,27000,37200,9120,42450,NA,31200,7890,34052,64800,59800,66000,53300,78500,102000,23950,11300,32600,32350,21700,4339,7160,2630,15400,1245,9970,2635,21300,7430,3545,56700,49950,67320,35550,79300,37800,37950,NA,5480,13375,83800,22800,34540,63900,NA,11100,8430,47300,32400,25100,15277,1120,62000,17146,31200,7150,10250,34850,47835,60300,31100,36000,15500,NA,7539,14550,93500,19500,2019,13600,5210,NA,113500,11550,33900,36650,31200,79764,5100,22800,16900,17412,37850,7440,13050,NA,45700,665,21850,8022,65488,67000,NA,32200,7650,52657,59400,19096,8330,79600,28300,32373,1615,22650,NA,13000,41000,14750,NA,19350,2977,11350,2435,19500,20050,88400,27200,36650,4190,20900,17300,23700,NA,44850,840000,13900,9840,NA,14500,7391,NA,41900,NA,342500,52000,4971,3895,9940,NA,12982,29600,13500,20625,7100,99400,24700,27850,50600,44150,5280,6010,4150,3440,47400,4470,106000,15000,44600,70600,4050,NA,15950,172600,12300,21950,6360,7360,20800,52400,15750,83800,1900,27103,2030,3760,27000,7250,19580,24903,54277,35825,4345,112600,5580,14150,19100,NA,17050,1920,16450,4250,6920,8790,NA,7060,NA,8020,19249,14750,26250,2985,16100,NA,3565,42650,33378,9260,24700,7810,14500,631000,NA,29450,43900,56400,8120,11700,2285,11300,8410,20300,15350,10900,20043,975,32500,9010,52600,32550,28600,4309,12200,67800,14509,8270,6260,32350,43500,30350,13800,9570,9600,4440,133000,7940,25250,3475,21200,NA,27450,3000,25650,NA,12900,42000,26650,29800,6600,NA,9880,4275,58000,15500,31500,NA,68500,221000,15100,12450,25350,33150,51100,8230,NA,10300,9460,14000,24400,9440,12800,23300,3980,NA,58100,41550,NA,1665,NA,178500,139500,6910,4255,7240,18150,100500,13100,12550,6030,6930,3645,25550,10950,11150,2120,19300,13950,NA,14550,10950,16050,27700,11150,6889,7080,13450,3080,6750,8519,4201,3660,2155,2695,7450,12200,6620,90100,25750,24900,10000,NA,8390,2905,1830,15150,4670,2030,9850,69400,170000,3790,6030,1400,NA,69900,123500,11550,30956,13250,990,40000,8690,24650,10400,65000,NA,2835,NA,12400,18636,4215,6300,8570,10455,NA,13800,23000,133639,2060,NA,8580,11850,5340,25800,14800,22250,34000,10450,2000,2860,8420,14850,7070,6665,24100,5740,10350,10200,NA,8339,12100,2410,8550,11850,5210,17000,20200,4820,2200,18150,1996,22050,5736,4145,6280,5790,757,NA,29250,31800,5650,NA,NA,2970,4345,23700,NA,6120,7640,7550,19500,43850,14000,9180,NA,12100,2525,24100,7560,NA,24900,14750,5570,1005,13050,2860,9950,15997,12450,7170,132000,NA,5525,4280,6800,56521,NA,2273,8770,2730,4840,39450,13725,10623,18639,25750,25200,32950,38750,554,6900,3535,19334,4630,6430,3960,580,NA,NA,1690,14250,NA,11500,6190,25500,9650,8130,26450,10000,NA,15200,3005,16439,8190,19800,11550,9120,1800,11300,5480,NA,13700,14600,5310,8450,16500,13850,12950,6020,16350,4326,14750,8340,35850,9020,16350,16550,3405,3440,9660,6000,12700,9780,19600,2115,1370,23500,13250,11438,9490,NA,4985,9060,4635,4130,865,3925,21274,5900,11733,14700,6430,NA,34100,41500,141200,4480,5690,12100,2035,4900,2245,9950,1135,34750,3865,6610,118500,13050,22500,3320,9500,8620,35150,1480,14100,50200,NA,4990,7590,2270,785,7940,5560,10150,45450,63500,4010,NA,8565,8670,2990,5130,975,5900,3050,19400,7230,6710,NA,14450,5500,6380,6570,7220,350,12650,2590,14850,60446,22200,12400,NA,24294,5880,3485,2055,35500,1726,12800,14500,NA,6850,2415,1965,5050,11300,33150,13900,7450,15950,NA,4200,NA,12750,4630,19000,3605,NA,1385,2620,14450,64200,29000,1295,6430,12950,14200,7150,3665,1385,13300,9860,905,4000,245000,NA,9930,5720,9150,10850,NA,1295,4115,5210,35300,NA,10450,8285,1480,NA,8480,2810,11000,9970,2240,5860,9634,1095,81300,24150,1340,15000,14650,11400,137500,3005,4695,4790,2420,10150,17400,3735,3619,2195,20050,11400,8540,13250,5120,10700,4415,2055,2980,NA,4685,2760,2530,17450,15184,1130,3160,855,NA,22450,23450,3390,1980,8170,29950,3100,NA,10799,278,10350,27000,4135,17325,NA,28850,8020,17500,15550,5700,10900,5700,1515,4195,30000,2053,6580,7880,5817,12600,26000,4100,3125,39350,832,2995,129500,696,8575,4530,10100,7000,14250,5550,1315,NA,6230,14000,2990,4190,7170,15700,8840,28100,6590,8480,900,6030,1335,4382,2720,1435,11950,11250,2825,15100,11500,2375,4300,4615,13700,3485,3800,1775,7080,16900,9710,13350,1780,16000,3625,5556,10850,3240,10450,25450,23650,4660,12950,NA,13800,1705,11500,21703,16000,6160,2760,3065,13200,3780,1695,2650,19150,7816,3990,7620,34100,5650,13144,4825,3785,1370,3040,5110,12250,3635,1925,85400,NA,10000,37075,2370,6490,2640,NA,2000,21100,14200,5630,NA,2200,680,3405,47550,2085,11067,13100,6840,7320,1085,2670,9190,1060,4985,9000,28850,3785,5250,12551,4935,7520,1210,6450,39750,5310,3751,NA,4896,1855,6170,5700,37350,6070,2830,9300,4250,13300,NA,3220,12950,3760,NA,35900,5100,NA,1965,1300,3345,6450,3020,11900,6730,6720,3365,5920,2740,1050,3764,8850,4590,235,6780,3035,1140,1010,7200,20150,NA,8380,2375,5080,1236,2530,47800,13900,3125,3195,18450,3675,3255,6160,NA,1720,2045,10700,NA,4050,3090,2785,8386,10800,1105,8560,8520,6353,5580,3780,3000,7300,4280,6800,10800,1832,19850,2545,4510,2610,1630,3035,7900,4275,22950,25900,2775,10800,7064,4710,NA,3097,88000,2232,1375,7290,6370,7093,8020,2140,18250,4410,4045,5020,NA,7040,10250,15000,9650,2840,7650,19500,NA,5270,13600,10850,6938,1520,22100,2115,2995,3550,13900,10900,4310,3165,8800,5310,2605,2400,8390,5440,2080,1960,23500,2340,7680,5320,2195,NA,2955,1575,4900,2470,3005,141500,2295,2915,216000,7870,1270,8470,3430,4320,NA,3590,15500,5982,4765,3650,1760,13050,1075,8230,2600,1175,2300,21650,2365,3045,10800,3150,8500,5620,3025,6810,9040,1930,23100,2900,2665,8880,NA,4580,NA,2805,5380,1375,5768,50900,1785,7240,3580,52100,9370,2695,3190,8080,12350,10900,8061,8950,1743,18700,6200,7397,6070,711,8280,9870,7190,1660,23750,NA,2720,6800,NA,3391,8010,3920,993,914,2865,13800,4750,3890,9230,1585,2000,21900,2840,12150,3070,1395,1840,1820,3675,2110,9974,21100,1869,1705,31296,11850,9100,5580,37050,12450,10850,1160,3369,10950,8250,4610,NA,8540,8620,507,3030,14800,11200,NA,4725,1220,NA,1840,5010,3360,5690,3925,53300,3125,NA,NA,5480,5350,6726,4035,2840,1385,2345,2130,2065,2055,1610,1886,4615,6890,9670,2355,1630,4290,5380,4430,NA,3650,11900,8150,9760,12550,1686,NA,6800,3650,2075,6310,2595,8050,2815,3395,4165,3275,9160,5250,6400,23550,11450,1760,3765,8490,3065,4577,12900,2310,31300,5680,2170,2995,4695,3090,8600,1640,23350,6270,4810,3045,2160,5030,2240,3310,10150,2400,4767,1810,5553,9060,1564,7150,6240,3587,1115,4730,5770,NA,1800,4005,9600,3255,6710,9210,2924,5070,4490,3855,161000,2165,225,6690,NA,2370,NA,2335,1240,6050,11350,2250,5010,2155,2974,6651,3330,27700,6800,705,4600,3960,79200,4870,2030,11250,4330,4050,12950,8410,6500,3532,1355,2805,3728,3135,9440,7180,NA,3120,4205,NA,1995,265,2210,2075,3980,1230,3260,NA,6450,6570,3945,6900,37526,2710,3730,13950,4460,7780,8440,3830,2832,1330,3450,4150,5720,5100,3753,940,2945,1875,2750,2560,2810,1905,3815,4515,2510,1615,NA,19400,1585,NA,68000,2630,1330,19000,9933,6230,2440,1090,3500,14300,1560,11750,8250,NA,8670,9930,2985,4700,8460,1200,7640,10000,3590,2054,10850,1290,2774,899,2940,5940,4865,2135,3542,6740,2570,672,3000,2880,719,6850,1525,14700,1450,4970,2870,4885,5000,5660,985,4385,4225,4600,3250,2225,NA,7170,7050,5700,21900,15350,1559,2113,2475,2050,3579,5070,4050,2455,4570,5190,1938,3685,3925,13500,2070,3000,5330,NA,1590,2950,824,9920,1975,2260,3530,695,5600,7994,7800,14950,4220,NA,6650,2312,1105,1735,6773,711,15774,2100,5220,2130,2837,4700,1615,2190,1730,1430,6950,2310,6290,4969,5150,7970,6520,3920,3310,3860,6660,15550,8539,9010,688,4590,2420,NA,NA,5040,2335,NA,2095,3060,6508,5780,6530,3080,10600,5630,4480,2350,6940,842,2465,NA,5940,1825,3175,51540,13800,8860,4438,7762,3380,1580,667,1945,2255,2025,438,1230,3190,NA,4880,6190,2325,6523,6098,2578,3495,18150,4220,2850,NA,NA,3365,1935,2600,2870,2410,4195,1227,4980,7150,1995,1931,3300,16050,1370,3875,2630,3365,10800,1385,1635,4510,8760,3350,6650,2700,5600,1358,8590,3825,NA,2950,3990,4240,3000,4620,9030,6110,2855,5880,1839,14550,4495,992,1395,1894,1105,NA,16200,6870,3940,2147,3220,898,7350,1085,3838,1420,4040,1065,3200,805,5020,5330,6160,4215,NA,3300,2645,7190,1995,10900,2868,1160,2920,1640,2140,NA,3940,720,2315,1945,2455,NA,7010,3310,NA,4151,8650,2415,6430,4965,6170,5390,10450,5350,20550,NA,4470,5711,6811,3300,10783,4350,972,1625,3150,3300,423,10250,2775,7820,1653,655,2370,3480,3530,1925,6150,1203,3845,2455,4370,3000,NA,1980,1900,2915,6900,4140,1575,2550,8300,2285,1747,20900,2030,1255,3430,5380,3225,2250,1060,3795,1365,NA,5550,5420,4425,4920,2850,788,2945,4130,1500,NA,6890,10100,9721,3368,3105,5030,3109,611,601,1500,5580,NA,20750,NA,1735,5750,4415,5520,6480,774,3710,823,2636,NA,5840,2300,4555,4151,3600,1695,4230,5730,4520,708,11700,4530,NA,4040,4200,5610,2030,3210,6700,14000,1645,4773,3820,4325,5694,6940,2225,10500,5250,11544,20056,3610,1500,908,2820,1265,1240,4060,32950,15500,1245,2720,4730,NA,4690,2680,9790,1775,2115,2330,2360,4942,1345,6230,4200,2190,8330,39300,2650,8530,4035,4605,508,4580,4630,4505,4080,8040,6500,2380,5860,14400,12700,2298,3305,5010,633,3900,3235,3470,826,4400,871,1820,2150,7240,2168,2070,3122,4960,2190,25200,5460,12000,5000,3515,458,77224,6530,7000,1295,1520,5890,4045,3390,847,1450,3505,16700,2395,1493,3215,2154,706,2190,23250,9990,20700,1525,11625,3630,10500,6440,2500,6760,6140,1110,31250,2805,1050,1660,10516,2375,699,81400,4015,6816,NA,683,2180,3390,2268,3550,2635,3655,1800,3840,3160,22550,1360,2400,2293,3790,4440,3640,3180,14530,11700,2605,1075,NA,4050,3010,5900,3800,8720,844,3355,1924,3500,6230,2915,2261,1245,3404,810,668,19500,2700,3550,936,3060,2255,4340,53407,10600,5720,2785,9140,6170,2430,11181,5830,4517,7870 +"2018-07-05",45950,86200,413000,153217,320500,264626,121500,215000,113500,1354000,2e+05,228000,309000,52700,42900,116500,371000,31650,29700,190500,251000,106000,69900,96600,77800,94245,291000,143000,189500,267500,41500,155500,372000,102500,101500,329000,NA,27050,13600,10250,82900,25400,15450,108250,18250,114000,8060,341000,142000,36550,51100,330500,91100,53100,16450,6940,79300,46400,97200,108000,420606,248000,169500,51100,198329,33350,49250,40300,145500,14000,20750,176500,41750,30850,205000,5350,62700,358000,15050,60100,274000,72800,40650,57000,207000,27750,24850,3400,128715,34700,19750,109000,4720,63071,11839,40850,45200,17700,112500,42000,9080,818000,35500,20650,105500,NA,303500,25350,176000,5450,19250,28500,77000,79700,28300,554400,105000,279186,62300,32700,30350,201500,79300,744913,13150,18200,99300,65300,164331,197000,80599,21600,43766,33250,97200,4310,23432,70300,35600,104100,63300,56200,54300,24550,NA,173300,31450,29000,5110,72800,97700,4670,NA,201500,24950,16573,13400,6480,67700,75900,18650,25100,17500,50200,723000,11000,12600,77100,90678,39500,17822,25350,5490,10350,4095,12339,24650,38400,7140,113500,9850,57700,31000,166500,59600,17700,10450,53600,75000,140825,14750,1381000,NA,13650,13950,74500,NA,44700,26050,NA,15600,65500,9000,1820,175500,78380,66300,290500,146000,11450,27100,88500,22750,18415,NA,90600,25767,25350,325000,52572,29600,3950,107000,175000,15300,8310,8140,89723,21700,71800,10200,6990,33250,18100,NA,1325,5430,13150,21550,46350,25850,41950,21050,24350,234000,11848,94700,NA,49050,34150,9700,32491,NA,50300,16250,90300,38900,10050,17650,32350,4830,133500,39050,37750,5260,7780,26400,26650,37000,9200,41300,NA,31900,7520,33312,64500,59600,64400,53000,75000,102500,24300,11300,31900,32000,21500,4348,7140,2605,14350,1205,9740,2625,21950,7400,3490,56600,50200,68850,36700,78500,36850,38250,NA,5620,12975,85500,22450,33260,62400,NA,11100,8200,47050,31800,24700,15086,1080,62000,17031,31000,6890,10200,35300,48692,61000,30900,36100,15650,NA,7555,13000,94000,20000,2024,13150,5150,NA,113000,11500,33000,36100,32750,78771,4895,22300,16950,17079,40600,7240,13000,NA,45000,658,21800,8039,62477,67200,NA,32050,7620,55588,60200,19497,8000,79300,28250,32764,1610,24000,NA,13700,40050,14600,NA,19150,2899,11100,2435,18750,20000,89200,27500,36900,4285,20550,16600,23800,NA,47000,818000,13750,9250,NA,14500,7211,NA,42300,NA,349000,51000,4971,3850,9590,NA,12845,29500,13850,20554,7100,99400,24400,27900,49200,43600,5350,5810,4130,3725,47700,4270,107000,15900,45300,71000,3890,NA,15650,173800,12250,21900,6260,7200,20850,51100,15000,84000,1865,26627,2000,3730,26700,6820,19580,23648,53912,35825,4165,115000,5400,13650,19050,NA,16550,1875,16750,4270,6610,9000,NA,6900,NA,8130,19202,15400,26550,2975,16500,NA,3550,42150,33850,9130,24950,7810,14600,635000,NA,30300,43700,59200,8090,11550,2280,11150,8230,19950,14500,10850,19454,956,32850,9010,52800,33900,28600,4115,11950,67300,14509,7760,6180,32650,43600,29950,13800,8920,9470,4455,130000,7730,25500,3455,21250,NA,27800,3050,25250,NA,12750,41000,26650,28900,6390,NA,10100,4280,57200,15450,31450,NA,70300,220500,15100,12750,25000,32900,52700,8210,NA,10500,9290,13550,23850,9160,12650,23250,3980,NA,57200,41450,NA,1680,NA,176000,134000,6860,4260,7120,19050,99900,13150,12150,5910,6690,3440,22100,11450,11400,2125,19450,13900,NA,14600,10950,16100,27000,11500,6906,7020,13500,3020,6660,8519,4092,3580,2090,2815,7410,11850,6540,90100,25100,24600,11000,NA,8360,2930,1810,14800,4760,1995,9480,69500,160500,3715,5890,1345,NA,70500,125000,11750,30705,12900,973,40000,8580,24150,10850,64900,NA,2880,NA,12550,18121,4010,6270,8480,11227,NA,13550,23000,132979,2100,NA,8300,11850,5320,26100,14500,22800,34800,10400,1895,2830,8330,14500,6790,6665,23750,5550,10050,10050,NA,8060,12250,2405,8530,12050,5120,17100,20200,4850,2145,18050,2111,22000,5547,4020,6280,5840,749,NA,29953,30750,5580,NA,NA,2990,4285,23650,NA,6070,7630,7520,19500,44000,13300,9090,NA,12200,2410,24600,7240,NA,23500,14600,5350,978,13700,2780,10300,16095,12300,7170,129000,NA,5418,4235,6670,55653,NA,2261,8640,2690,4690,39350,13680,10749,18305,26100,25800,31600,38650,549,6910,3710,18791,4620,6200,3680,572,NA,NA,1760,14300,NA,11200,6030,26300,9690,8000,25850,9720,NA,15150,3040,16533,7580,19350,11300,8970,1685,11050,5380,NA,14050,14300,5390,8350,16550,14000,12500,6040,15300,4223,15100,8180,36300,9010,15850,16150,3445,3335,9910,5750,12950,9690,19150,2035,1315,23450,13800,11589,9130,NA,4910,8910,4420,4015,844,3890,20892,5650,11438,14600,6470,NA,33500,41700,139200,4510,5660,12150,2025,4985,2195,9540,1105,33850,3900,6490,118500,12700,21950,3210,9450,8450,36450,1395,14000,52100,NA,5200,7500,2145,780,7630,5570,10900,44900,62800,4105,NA,8606,8680,3000,5080,952,5970,3060,18750,7110,6710,NA,14350,5200,6390,6500,7270,340,12800,2560,14750,59679,21850,12400,NA,24020,6050,3435,1985,34300,1639,12900,13850,NA,6680,2345,1950,4865,11250,33200,13750,7490,15900,NA,4200,NA,12650,4635,18800,3415,NA,1340,2555,14350,63200,33500,1275,6380,12400,14050,7090,3695,1420,12750,9900,905,4025,244500,NA,9390,5230,9130,11300,NA,1280,4070,5390,35700,NA,10400,8321,1390,NA,8390,2755,10750,9760,2235,5930,9634,1145,81000,23550,1320,15000,14350,11250,125000,3030,4670,4495,2355,10100,16950,3630,3610,2255,19900,11050,8100,13300,5160,10800,4120,2025,3010,NA,4925,2570,2500,17850,15038,1120,3010,849,NA,22750,22900,3365,1940,7960,29900,2820,NA,10624,274,10100,26800,4125,17275,NA,28350,8020,16800,15700,5650,10800,5740,1455,4085,30000,1958,6660,7800,5807,12300,29300,4100,2750,38800,800,2935,130000,684,8600,4355,10200,7190,13450,5470,1315,NA,6200,13950,2990,4175,7200,15700,8500,28500,6530,8570,885,6000,1325,4283,2710,1370,11750,14600,2830,14900,11550,2305,4080,4450,13700,3450,3500,1850,7000,16950,9270,13850,1670,16200,3750,5546,10700,3215,10350,25800,23700,4680,12750,NA,13550,1550,10800,21849,14650,5990,2610,3025,13400,3695,1650,2625,19150,7739,3995,7680,34000,5530,12883,4725,3730,1310,3020,4830,11850,3640,1795,84500,NA,10100,38076,2335,6310,2610,NA,1980,20450,14000,5540,NA,2200,674,3395,47400,2080,10928,12700,6900,7280,1025,3045,9070,1015,4945,9140,29600,3760,5120,12597,5090,7420,1180,6080,39950,5350,3604,NA,5117,1700,6110,5700,38400,6010,2650,9340,4410,13000,NA,3220,11900,3607,NA,35900,5050,NA,1920,1290,3630,6370,3145,11750,6580,6680,3320,5930,2725,1035,3684,8580,4500,231,6410,3060,1110,1010,7180,19950,NA,8490,2375,5120,1222,2490,47850,13300,3035,3225,18800,3625,3165,6040,NA,1615,2045,10850,NA,4055,3250,2775,8304,10150,1085,8320,8170,6343,5460,3710,2935,7390,4235,6730,10700,1826,19650,2525,4465,2570,1620,2960,6920,4065,23050,25650,2735,10500,6917,4670,NA,3097,87100,2237,1289,7200,6390,6635,8020,2125,18550,4155,4045,4960,NA,7050,10150,14500,9410,2855,8150,19000,NA,5190,13550,10350,6956,1520,20900,2100,3035,3630,14000,10550,4245,3060,8490,5290,2525,2365,8040,5350,2065,1860,22950,2375,7150,5250,2175,NA,2945,1560,4815,2415,2920,142000,2255,2850,217000,8015,1220,7960,3440,4180,NA,3570,15500,5974,4620,3765,1735,12300,1045,8150,2545,1320,2295,21950,2310,2925,10600,2905,8570,5580,2985,6580,8930,1875,22000,2880,2620,8970,NA,4540,NA,2725,5340,1355,5828,50100,1740,7170,3580,50700,9360,2580,3080,8000,12200,11000,8468,8680,1740,17850,6190,7149,6030,701,7820,9690,7100,1620,23400,NA,2650,6400,NA,3593,7850,3925,989,887,2800,13300,4345,3800,8990,1595,1710,21000,2815,12100,2920,1395,1850,1740,3617,2100,9885,21100,1768,1640,31331,11650,9050,5440,37050,11850,10800,1160,3184,11450,8360,4720,NA,8500,8240,509,2990,14900,11000,NA,4730,1205,NA,1840,4970,3365,5680,3875,54800,3040,NA,NA,5400,5240,6688,4190,2765,1385,2410,2045,2035,2005,1545,1788,4620,6900,9780,2335,1940,4290,5260,4310,NA,3640,11950,7780,9660,12350,1665,NA,6700,3525,2075,6370,2625,7590,2810,3295,4100,3230,8770,5160,6220,22850,11300,1745,3685,8180,3030,4497,13400,2320,29850,5680,2060,2980,4850,3040,8440,1600,23300,6030,4935,3040,2125,4990,2140,3340,10150,2295,4787,1715,5301,8890,1513,6950,6230,3559,1140,5370,5540,NA,1760,3995,9280,3215,6740,9080,2859,5030,4435,3800,152000,2200,220,6580,NA,2315,NA,2281,1230,5990,10900,2200,4880,2070,2902,6599,3250,27300,6870,683,4600,3785,80500,5000,2100,11300,4270,4020,12450,8300,6490,3470,1320,2815,3646,2915,9240,7150,NA,3180,4175,NA,1995,255,2260,2070,3980,1180,3325,NA,6400,6700,3835,6650,36634,2750,3915,13250,4430,7700,8500,3825,2955,1330,3450,4195,5680,4900,3479,928,2905,1830,2720,2490,2870,1900,3820,4445,2495,1610,NA,19100,1525,NA,66600,2540,1315,18500,9799,6230,2405,1050,3500,11850,1450,11550,7700,NA,8490,9780,2960,4600,8350,1195,7600,9290,3590,1981,10750,1265,2630,909,2820,5760,4900,2145,3292,6730,2570,684,2914,2865,675,6850,1385,14300,1470,4705,2730,4850,4900,5290,959,4250,4240,4495,3040,2150,NA,6910,6600,5650,22100,15450,1561,2058,2370,1955,3554,5040,3830,2500,4565,5120,1967,3685,3755,13800,2100,3095,5280,NA,1580,2850,806,9920,2000,2215,3480,678,5550,7378,7600,16500,4295,NA,6660,2312,1160,1730,6260,695,15377,2105,5320,2030,2796,4445,1545,2160,1780,1430,6940,2310,6110,4921,5200,7480,6490,3810,3255,3745,6600,15850,9034,8580,688,4460,2385,NA,NA,5230,2335,NA,2030,3030,6394,5690,6370,3035,10350,5330,4460,2290,6880,808,2425,NA,5930,1825,3170,49080,13700,8880,4395,8016,3330,1539,673,1925,2175,2010,426,1180,3200,NA,4855,6190,2295,6313,5864,2564,3470,18050,4000,2865,NA,NA,3425,1880,2480,2815,2410,4050,1227,4820,7090,1955,1907,3240,16100,1360,3845,2580,3490,10800,1385,1600,4360,8400,3390,6640,2660,5560,1354,8310,3800,NA,2905,3860,4205,2965,4410,9090,5830,2805,5610,1788,13900,4570,973,1415,1940,1075,NA,16150,6820,3850,2152,3375,870,7630,1060,4005,1385,4005,1040,3130,772,4955,5220,6030,4195,NA,3305,2685,6670,1935,10000,2797,1130,2885,1710,2140,NA,3965,684,2325,1885,2440,NA,6830,3260,NA,4365,8600,2380,6250,4850,6000,5350,10950,5190,19750,NA,4245,5426,6177,3150,10557,3640,961,1570,3145,3315,431,9850,2730,7520,1658,650,2340,3480,3575,1935,6130,1198,3700,2450,4385,2840,NA,1960,1895,2835,6570,4005,1550,2564,8300,2230,1739,20100,2095,1225,3280,5300,3200,2215,1050,3875,1325,NA,5560,5390,4360,4940,2795,782,2950,4070,1445,NA,6800,10100,10004,3321,3130,5030,3089,601,599,1460,5560,NA,21050,NA,1650,5670,4380,5480,6460,779,3625,822,2636,NA,5980,2300,4590,4025,3640,1640,4115,5670,4505,699,11650,4550,NA,4070,4120,5580,1940,3125,6540,14000,1600,4768,3855,4265,5551,6720,2500,11000,5040,11544,19447,3565,1475,904,2645,1215,1210,3900,30600,15500,1273,2710,4615,NA,4650,2550,10150,1740,2120,2260,2295,4541,1299,5940,4030,2085,8170,38850,2665,8720,3940,4530,504,4535,4500,4525,3980,7510,6290,2205,5770,13850,12800,2310,3380,4925,622,3715,3215,3365,805,4260,863,1775,2100,7020,2314,2010,3112,4955,2150,23550,5240,12100,4870,3475,465,73652,6540,7000,1275,1410,5830,3900,3335,847,1439,3405,17250,2225,1467,3215,2113,689,2380,22950,9920,21450,1485,8150,3690,9030,6480,2400,6700,6000,1065,31300,2730,1005,1620,10235,2330,653,81600,4035,6846,NA,661,2195,3390,2229,3550,2670,3600,1800,3785,3130,22750,1320,2400,2290,4255,4175,3655,3145,13903,11900,2860,1040,NA,4000,2950,6370,3800,8450,791,3290,1871,3580,5980,2840,2209,1230,3646,798,644,19700,2675,3565,943,3030,2215,4430,53315,10600,5870,2710,6640,6170,2270,10855,5610,4407,7870 +"2018-07-06",44900,85300,410000,150013,322000,271663,123500,231000,116000,1350000,205500,227500,312500,54200,43900,114500,369000,31500,31050,193500,257000,107500,69000,97900,75700,97330,292000,148500,193000,274500,42650,156000,370000,105500,104500,330000,NA,27550,13650,10550,87200,25500,15750,110745,18000,115500,8280,346500,145500,37050,51400,339500,92600,55600,16500,7020,82100,47800,97300,112500,420124,245500,168500,51900,200620,33800,50500,41500,156000,14250,20950,178500,41750,31400,214500,5350,60000,360500,15450,61900,280900,75000,41800,59800,209600,27950,26350,3540,135316,34750,20050,108600,4925,64324,11766,42600,47550,18050,111000,43150,9370,839000,36800,20800,106000,NA,306500,25350,179000,5610,19550,29100,75600,84200,28950,548300,104500,281381,61200,34150,31350,198000,79300,776243,13300,17600,101500,65600,170536,197500,81742,22150,43817,34200,98200,4480,24084,72700,38600,104200,65500,57600,54400,24800,NA,177600,32000,28800,5220,74700,95900,4730,NA,206000,26050,17125,13600,6620,69900,77600,18550,24550,18000,49950,737000,11050,13750,79300,92222,40000,18011,25950,5510,10850,4120,12857,24450,40900,7250,114000,10000,59500,31700,161500,61200,17950,10200,55400,76300,142428,14800,1440000,NA,13750,13750,73200,NA,45700,26650,NA,16100,67200,9400,1865,188600,80743,68500,286500,156500,11800,27600,90200,23300,18641,NA,93800,25333,25800,325500,54148,31150,4110,103000,178000,15450,8460,8260,88445,23050,71600,10900,7000,34900,18750,NA,1280,5800,13550,22200,47450,26650,41550,21200,24550,240500,12230,96700,NA,49250,34800,9833,33493,NA,51400,15950,92300,40450,10450,17500,33000,6270,134000,39100,39750,5060,8100,26600,27150,37500,9300,41000,NA,32500,7560,33492,65200,60100,65400,53500,75900,103500,24400,11450,32750,32300,21400,4406,7610,2655,14700,1225,9680,2715,22300,7400,3585,56500,52500,66750,38800,78700,37450,39450,NA,5620,13000,85400,22650,32800,62900,NA,11100,8320,47800,32550,25550,15134,1095,60000,18611,31400,7010,10300,35700,48944,61700,30800,36850,15900,NA,7648,13100,92000,20450,2061,13400,5170,NA,114500,11750,33900,36700,33750,80509,4955,22750,17100,17038,41700,7550,13800,NA,45750,672,23050,8371,63732,67900,NA,33300,7690,57101,60400,20023,8000,80500,28900,33491,1605,24050,NA,13700,40700,14450,NA,18900,2890,11150,2505,19250,20150,87600,28350,36050,4440,20650,16300,25150,NA,48000,836000,13800,9530,NA,15000,7373,NA,43850,NA,347500,52600,5157,3940,9720,NA,12709,29850,14150,21265,7080,99900,23600,28300,50700,43650,5550,6150,3935,3760,48550,4400,106000,16150,46700,73000,3990,NA,15500,177400,12450,22850,6360,7270,20650,51900,15050,84900,1925,28013,2010,3820,26500,7350,19580,23262,54277,35458,4320,115800,5520,13950,19450,NA,16600,1885,17400,4320,7000,9060,NA,7040,NA,8410,19107,15850,27600,2985,16500,NA,3575,42250,34417,9280,24800,7880,14900,640000,NA,31250,43000,60800,8090,11550,2290,11800,8310,20300,16400,10950,19500,980,33500,9250,53300,34850,28500,4350,12600,68200,14509,7170,6280,33000,43700,31150,13800,8400,9740,4600,132500,7970,26650,3480,21250,NA,27000,3160,25700,NA,13300,43000,27400,29350,6560,NA,10700,4360,58100,16450,32200,NA,69600,222000,15100,13350,25750,33950,56200,8180,NA,10550,9570,14050,24800,9390,13100,23200,4320,NA,56900,41500,NA,1565,NA,183000,137000,7040,4280,7010,18950,101000,13200,12000,6270,6880,3590,24400,12200,11850,2090,19550,14400,NA,14650,11400,16700,26800,11550,6755,7170,13300,3090,6760,8943,4165,3600,2080,2730,7640,11950,6600,90100,25100,25500,12200,NA,8520,2865,1830,15200,4545,2010,9730,70700,159500,3695,6010,1445,NA,71900,126500,11750,31158,13250,988,40000,8800,24800,10700,64800,NA,2920,NA,12700,18542,4040,6580,8430,11591,NA,13750,22400,135146,2115,NA,8450,12200,5390,27350,15100,22900,35050,10450,1950,2940,8550,14750,6850,6656,24050,5820,10600,10150,NA,8466,12450,2545,8810,12550,5460,17750,20050,4940,2190,18400,2375,22150,5511,4070,6320,5830,769,NA,30281,30500,5800,NA,NA,2995,4320,23300,NA,6150,7820,7500,19900,43850,13350,9290,NA,13250,2395,24550,7360,NA,23400,15400,5570,994,16900,2860,10200,15948,12550,7170,133000,NA,5428,4280,6790,55943,NA,2273,8670,2670,4780,40200,14136,10925,18592,26450,26600,33500,40500,560,7050,3770,18707,4680,6300,3700,574,NA,NA,1740,14750,NA,11300,6110,26000,9700,8100,26700,10050,NA,15500,3050,16345,7760,19700,11400,9100,1790,11050,5530,NA,13950,14150,5410,8140,16800,14050,12550,6060,16150,4296,15350,8300,36500,9270,16650,16300,3420,3435,9410,5790,13400,9880,19500,2130,1320,23000,14400,12471,9260,NA,4950,9160,4635,3940,823,3935,21952,5750,12028,15100,6580,NA,32600,40900,140900,4610,5860,12400,2035,5040,2230,10050,1135,34550,4055,6720,119500,13250,23050,3315,9470,8600,39200,1425,14150,52600,NA,5240,7560,2180,812,7750,5600,10550,45250,63900,4090,NA,8565,8950,3035,5210,922,5920,3065,19000,7190,6710,NA,14450,5360,6430,6760,7260,346,11350,2565,15350,61895,22150,12350,NA,24569,6100,3480,2095,35100,1692,13500,14900,NA,6980,2340,1955,4875,11100,34300,13500,7740,16000,NA,4200,NA,12850,4635,18850,3330,NA,1345,2660,14350,62900,26850,1295,6690,12450,14100,7210,3760,1455,12800,11000,923,4025,244500,NA,9600,5170,9100,11600,NA,1240,4150,5500,38200,NA,10650,8321,1470,NA,8740,2800,11150,9870,2220,6120,9702,1090,81000,24700,1320,15000,14200,11450,125000,3065,4710,4510,2330,10150,17100,3840,3638,2275,17000,11500,8440,13350,5330,10700,4290,2045,3070,NA,4445,2635,2505,17750,15330,1130,3015,853,NA,23400,23350,3475,1895,8150,29900,2775,NA,10610,275,10200,26650,4085,17275,NA,27900,8020,16850,16000,5850,11000,5740,1480,3928,31750,2094,6700,7810,5817,12550,27500,4090,2730,39200,820,2935,129000,673,8775,4520,10150,7170,14000,5360,1315,NA,6180,14150,2990,4295,7280,15700,8850,31000,6550,8740,891,6070,1380,4316,2705,1385,12000,14850,2870,14400,11650,2330,3925,4535,13650,3465,3360,1790,7050,16850,9430,13800,1685,16150,3760,5656,10700,3375,10400,26950,23800,4750,13250,NA,13750,1550,10150,21849,14800,6200,2565,3130,13650,3715,1700,2625,19100,7623,3945,7790,35100,5510,12317,4725,3725,1310,3095,4940,12150,3640,1920,86200,NA,10350,37715,2340,6550,2685,NA,1990,21200,14800,5510,NA,2200,677,3420,47300,2100,11165,12400,6920,7380,1075,2925,9160,1040,5010,9290,37200,3630,5290,12597,5010,7530,1225,6090,39850,5550,3649,NA,5088,1755,6140,5810,42600,6120,2630,8970,4360,13200,NA,3195,11650,4173,NA,35300,5250,NA,1955,1305,3755,6450,2925,12200,6740,6700,3285,6060,2860,1060,3716,8650,4605,234,5680,3145,1110,1020,7280,20000,NA,8470,2375,5090,1224,2500,48000,13450,3100,3160,18350,3700,3215,5960,NA,1615,2075,10700,NA,4085,3180,2770,8386,10650,1100,8330,8030,6343,5570,3735,3170,7390,4270,6840,10850,1821,19700,2600,4595,2600,1665,2965,6640,4240,23700,25850,2860,11200,7181,4750,NA,3105,85300,2237,1271,7240,6090,7040,7990,2105,19700,4100,4175,5020,NA,7230,10100,14900,9640,2880,7950,19200,NA,5260,13800,10500,6745,1595,21500,2070,3150,3540,14100,10700,4480,3185,8730,5280,2605,2410,7760,5470,2070,1915,23350,2300,7370,5340,2195,NA,2950,1620,5160,2445,2920,144500,2245,2815,217000,8052,1255,8160,3480,4240,NA,3620,16000,6165,4320,3795,1760,13100,1080,8160,2540,1240,2325,22100,2375,3055,10700,3000,8850,5790,2975,6660,9130,1870,21900,2890,2625,9290,NA,4560,NA,2770,5390,1385,5838,49700,1780,7170,3600,52600,9400,2635,3090,7960,13000,11100,8035,8890,1930,18050,6250,7654,6150,701,8040,9910,7200,1655,23450,NA,2620,6275,NA,3721,8090,4190,1035,910,2665,13550,4100,3900,8900,1595,1675,21050,2845,12300,2930,1450,1860,1755,3654,2070,9974,21500,1882,1625,32592,12200,9100,5520,37000,11750,11050,1160,3356,11400,8400,4870,NA,8530,8230,514,3075,15200,11250,NA,4755,1215,NA,2390,4990,3495,5700,3875,54600,3140,NA,NA,5320,5390,6764,4185,2775,1380,2565,2080,2050,1995,1520,1779,4615,6800,9840,2270,1885,4290,5330,4370,NA,3570,12350,7710,9830,12350,1682,NA,6460,3620,2090,6420,2605,7890,2795,3300,4150,3315,9100,5220,6210,22800,11550,1810,3735,8670,3160,4416,13300,2315,30300,5700,2040,2975,5000,3130,8570,1665,24000,6270,4985,3120,2130,5010,2440,3325,10350,2350,4780,1795,5293,8910,1564,7060,6230,3754,1110,5370,5660,NA,1980,4060,9300,3290,6740,9160,3288,5140,4415,3880,156500,2200,237,6630,NA,2310,NA,2250,1260,6020,11000,2330,5100,2095,2735,6817,3380,26550,6710,698,4600,3860,79000,4765,2245,11300,4490,4020,12900,8300,6490,3509,1410,2835,3620,2750,9474,7200,NA,3230,4250,NA,2020,260,2430,2130,3980,1150,3615,NA,6660,6700,3880,6675,35122,2875,3870,14000,4565,8000,9100,3900,3017,1340,3500,4150,5850,5020,3506,1025,2940,1835,2780,2645,2935,1910,3860,4520,2525,1610,NA,19950,1590,NA,67000,2570,1335,19100,9766,6200,2540,1045,3620,12350,1465,11900,7940,NA,8350,10350,2995,4750,8480,1200,7660,9940,3590,2420,10750,1240,2634,912,2840,5840,4915,2160,3458,7320,2595,674,2957,2860,643,6600,1475,14800,1480,4640,2820,4850,5130,5700,957,4415,4285,4640,3200,2215,NA,7030,6800,5670,26050,14650,1587,2103,2370,2015,3394,5140,3760,2460,4690,5140,2020,3700,3890,13950,2175,3070,5455,NA,1565,2920,675,9980,1980,2290,3425,671,5750,7694,7860,16150,4305,NA,6670,2312,1125,1760,6251,697,15356,2110,5360,2095,2834,4635,1515,2240,1660,1420,7020,2310,6210,4913,5210,7320,6500,3895,3220,3745,6720,16200,8798,8880,695,4420,2400,NA,NA,5050,2370,NA,2035,3070,6327,5460,6230,3075,10650,5410,4360,2420,7030,808,2530,NA,5970,1860,3130,50100,13800,9050,4480,7880,3330,1575,695,1935,2210,2010,430,1185,3245,NA,4870,6200,2285,6639,5912,2569,3430,17600,4250,2900,NA,NA,3465,1900,2530,2835,2410,4150,1227,4960,7160,1905,1926,3315,16000,1380,3870,2635,3380,11200,1385,1620,4480,8540,3380,6410,2690,5480,1377,8550,3780,NA,3015,3900,4235,2925,4570,9230,5870,2830,5710,1788,13650,4590,989,1355,1906,1145,NA,17150,7090,3920,2147,3435,868,7640,1130,3824,1405,3930,1055,3180,784,5060,5040,5800,4160,NA,3350,2685,6720,1930,10200,2802,1135,2945,1705,2140,NA,3985,690,2400,1920,2535,NA,7050,3370,NA,4407,8800,2420,6370,4830,6290,5400,10950,5380,20050,NA,4130,5406,6347,3250,10633,3605,953,1565,3260,3350,423,10150,2715,7610,1658,660,2400,3565,3605,1935,6040,1179,3790,2460,4250,2825,NA,1965,1895,2800,6020,4170,1555,2483,8330,2225,1802,20300,2005,1240,3410,5360,3250,2195,1060,3860,1320,NA,5670,5500,4440,4920,2775,790,2990,4120,1490,NA,6900,10350,9787,3340,3235,5050,3104,596,601,1525,5500,NA,20700,NA,1560,5760,4300,5990,6550,823,3710,823,2636,NA,5840,2300,4735,4046,3870,1615,4250,5720,4505,712,11600,4500,NA,3995,4185,5760,1890,3155,6540,13550,1600,4763,3845,4520,5814,6910,2420,10900,5000,11687,19945,3620,1515,907,2565,1255,1205,4100,32050,15700,1271,2740,4630,NA,4755,2695,10150,1730,2140,2300,2340,4505,1355,6090,4265,2095,8160,40600,2680,8700,3975,4695,502,4625,4740,4500,4080,7990,6450,2230,6010,14100,12350,2318,3250,5010,624,4030,3215,3490,818,4400,855,1815,2130,7120,2199,2085,3163,5000,2140,23650,5210,12400,5050,3510,491,78286,6550,7720,1300,1400,5890,3880,3300,854,1401,3445,17500,2220,1451,3215,2194,709,2345,22950,10250,22750,1520,10575,3750,9520,6470,2440,6650,6130,1050,31300,2805,1065,1630,10356,2350,614,81900,4075,6706,NA,679,2180,3390,2285,3550,2700,3635,1805,3905,3175,22750,1300,2410,2293,4485,4180,3620,3165,14254,12350,2810,1065,NA,4000,2920,6580,3800,8650,780,3165,1904,3750,5960,2675,2279,1165,3634,781,654,19450,2725,3740,939,3065,2290,4375,53131,10600,5800,2720,6170,6170,2300,11181,5640,4223,7870 +"2018-07-09",45600,87600,427000,151214,322500,266503,124500,232500,119000,1341000,206000,228500,305000,55200,44600,117500,377000,31100,31400,201500,261000,108000,70400,98500,77700,95553,292500,155000,193500,275500,43750,160500,371500,105500,101500,340000,NA,27700,14050,10600,91300,25850,16050,108250,18850,113500,8270,340500,149000,37300,51400,335500,92100,51100,16900,6900,79700,48700,98800,1e+05,419161,242000,173000,52900,201994,33600,48200,41550,160500,14050,21000,178500,40600,31050,211500,5350,60600,331000,15400,63100,272900,75200,43250,57600,216800,27850,26450,3475,135787,34500,20050,106100,4830,65385,11839,43500,46750,17900,110500,43400,9460,841000,36550,20350,103500,NA,301000,25400,179700,5490,19500,29350,73800,73100,29000,535300,105500,283576,60900,33400,31350,175500,79300,807857,13200,17500,99600,67900,179649,197000,81932,23050,43265,34450,100500,4435,24084,71000,40200,104000,65900,55900,55500,26000,NA,179700,31500,31350,5220,69100,94100,4505,NA,208000,23400,17236,14700,6440,69000,77800,18900,24350,18150,50200,735000,11000,13500,78200,92222,40850,17964,26650,5570,10900,4120,12727,24200,40550,7330,116500,10100,57500,32000,162000,60800,18200,10250,55700,75900,145836,15400,1524000,NA,13750,13700,72800,NA,46000,26350,NA,16150,66700,9170,1895,193000,79955,68500,305000,150500,12050,27350,90400,23350,19093,NA,92900,25333,26150,330000,52850,31200,4270,99900,173000,15900,8480,8190,88445,22200,73500,10900,7030,33550,18400,NA,1190,5830,13050,21850,47000,27050,42900,21150,24150,241500,13090,96700,NA,49100,34450,9700,33731,NA,50000,16650,1e+05,40200,10400,18000,32150,6670,134000,38900,38450,4960,7010,27000,25800,38200,9340,42200,NA,32700,7570,32571,66500,59900,65800,53900,74100,102000,24350,11600,34200,32800,20250,4501,8030,2650,14550,1180,9560,2755,22700,7400,3580,56700,52500,63620,38900,78300,39750,39950,NA,5520,12875,85000,22450,30400,64000,NA,11100,8360,47400,32700,24600,15421,1045,60000,19150,31400,7040,10300,35350,52674,50500,30700,37100,16200,NA,7735,13350,91700,20450,2014,13100,5150,NA,115500,11750,34900,36950,34900,83570,5000,22400,17450,17204,41100,7330,14300,NA,46500,668,22750,8299,59215,68000,NA,32900,7630,55399,59500,20124,7950,79300,29400,33156,1580,24850,NA,13750,40550,14700,NA,19050,2965,10950,2500,19800,19900,87200,27850,36000,4495,20450,16500,25800,NA,48700,858000,13850,9380,NA,13800,7383,NA,44100,NA,345000,51500,5036,3975,9540,NA,12299,29850,14600,20981,6970,99500,24300,27350,51400,46800,5620,6070,3890,3950,49150,3960,106000,18550,46000,72900,3980,NA,15350,177500,12700,22550,6350,7240,21450,52000,15100,85300,1850,26497,2025,3805,26750,6170,20718,24131,55458,35678,4495,111900,5550,13600,19200,NA,16400,1850,17450,4290,6540,9100,NA,6980,NA,8280,19533,15800,27250,2955,16550,NA,3560,42050,33944,9300,24600,7750,14750,635000,NA,31750,41950,62100,8150,11550,2340,12350,8240,20100,16450,10900,20359,975,34650,9230,52600,35600,29350,4350,12450,68000,14285,7250,6390,34850,45450,31150,13850,8080,9510,4550,132000,7680,26450,3355,21700,NA,27000,3105,25300,NA,13300,44550,26750,29200,5930,NA,10700,4440,57500,16550,32400,NA,69600,220500,15000,13000,25300,33200,57900,8350,NA,10700,9450,14300,26050,9180,12950,22750,4305,NA,56800,40800,NA,1570,NA,182000,127500,7000,4265,6920,18600,101000,13550,12200,5980,7160,3285,22600,11750,11600,2050,19700,14250,NA,14700,11250,17200,26150,11650,7141,6940,14200,3130,6850,8814,4178,3625,2100,2670,7820,12000,6550,90100,24750,25550,12700,NA,8170,3000,1800,15450,4560,1970,9320,70200,161500,3700,6240,1330,NA,72900,123000,11700,31158,13250,973,39900,9200,26500,9320,63700,NA,3050,NA,12700,19011,3920,6790,8310,12636,NA,14200,22000,144948,2160,NA,8380,12000,5420,27200,15050,22900,35000,10450,1845,2945,8650,14600,7200,6665,24550,5820,10350,10050,NA,8719,12400,2475,8860,12450,5490,17750,20150,5250,2200,18700,2501,21800,5565,4060,6360,5800,743,NA,30750,31350,5760,NA,NA,3090,4380,23050,NA,6150,7900,7530,20750,43150,13900,9120,NA,13650,2355,25600,7620,NA,23050,15050,5420,985,15100,2840,10500,15604,12600,7170,129500,NA,5234,4280,6790,55943,NA,2278,8730,2665,4785,39050,14227,10925,18878,26450,25150,28300,40500,551,6960,3700,19250,4800,6350,3780,569,NA,NA,1745,14700,NA,11350,6300,26600,9720,8090,26700,9050,NA,15500,3035,16956,7690,19250,11300,9140,1545,11250,5640,NA,14000,13450,5510,8350,17200,13950,12600,6000,14900,4360,15200,8530,35850,9400,17500,16300,3595,3385,9810,5720,13350,9770,19700,2060,1315,21500,13000,12824,9040,NA,5010,9780,4160,4085,807,3955,21952,6000,11929,15200,6730,NA,32200,40600,138700,4585,5850,11900,2020,5100,2235,8410,1125,32750,4060,7260,116500,13450,22000,3280,8990,8640,40200,1420,14300,52100,NA,5330,7370,2170,801,7740,5680,10600,45050,63900,4115,NA,8238,8880,3260,5290,889,5680,3075,19350,7320,6740,NA,14600,5170,6570,7030,7360,330,10600,2560,14900,58912,22700,12400,NA,24248,6120,3510,1855,35250,1548,13500,14700,NA,6970,2280,1905,4835,11000,34800,13600,7470,15800,NA,4200,3575,12900,4635,18950,3300,NA,1350,2725,14300,63300,23250,1285,6770,12150,15000,7290,3795,1455,12550,11200,912,4170,245000,NA,9300,5020,9130,11550,NA,1240,4080,5310,49600,NA,10700,8312,1525,NA,8440,2965,11100,9890,2210,6090,9673,1050,81000,25300,1280,15000,13800,11750,101000,3010,4725,4510,2355,10000,17050,3840,3601,2315,16900,11750,8190,13300,5340,10700,4000,2015,3080,NA,4173,2600,2505,17900,14989,1125,2860,835,NA,22800,24100,3415,1770,8160,29950,2895,NA,10556,280,10350,26350,4070,16850,NA,28000,7970,17050,15800,5850,10500,6070,1505,3912,31350,1726,6770,7570,5923,12550,26600,4065,2600,39200,817,2920,130000,678,9450,4290,10100,6970,14250,5420,1315,NA,6270,13700,2990,4340,7280,15700,8260,31900,6670,8980,890,6090,1405,4485,2690,1370,12300,15650,2970,14350,11900,2340,3950,4400,13950,3450,3360,1680,7180,16650,8880,13750,1625,16450,3785,5705,11500,3285,10600,29800,23400,4780,13400,NA,13600,1495,10250,21776,15150,6270,2520,3100,14200,3730,1670,2620,18700,7526,4020,8120,35150,5430,12578,4840,3735,1330,3095,4675,12200,3930,1745,81600,NA,10350,37195,2380,6240,2655,NA,1890,22000,13750,5470,NA,2200,676,3315,46900,2100,11422,12450,6920,7430,1060,2860,9950,1025,5070,9150,48350,3855,4910,13875,4970,7520,1210,6150,40450,5400,3102,NA,5097,1635,6200,5860,49750,6200,2545,9010,4175,13400,NA,3220,11200,4267,NA,34500,5290,NA,1935,1280,3800,6930,2800,12100,6840,6620,3160,6120,2970,1080,3748,8700,4405,250,5710,3200,1110,1020,7100,19250,NA,8590,2375,5170,1146,2430,47650,13550,2625,3040,18600,3650,3140,6010,NA,1670,2050,10800,NA,4130,3125,2755,8304,10650,1100,8210,8000,6382,6190,3630,3080,7580,4255,6930,10550,1816,19750,2600,4490,2585,1770,3015,5940,3840,23300,26700,2810,11200,6985,4795,NA,3112,84800,2232,1167,7250,6040,6266,7980,2105,19300,4055,4170,5080,NA,7400,10150,15000,9660,2940,7560,16350,NA,5280,13600,10050,6323,1395,20400,2125,3475,3530,13700,10500,4445,3050,7910,5340,2620,2420,7370,5460,2070,1855,24250,2240,6440,5220,2205,NA,2970,1555,4850,2395,3200,144000,2120,2800,217000,8269,1180,7120,2965,4150,NA,3620,15900,6221,4205,3715,1705,10850,1065,8180,2590,1160,2330,22250,2295,2720,10800,2955,8980,5790,3030,6640,9300,1885,22000,2840,2600,8730,NA,4540,NA,2585,5550,1375,5808,49200,1780,7370,3625,49500,9680,2635,3035,7760,13300,11000,8188,9150,1921,20400,6160,7673,6230,701,8200,9840,7400,1675,22700,NA,2630,6375,NA,3707,7930,4205,1030,901,2615,13300,3960,3900,8850,1580,1580,21000,2910,12700,3040,1470,1940,1630,3704,2100,9930,20700,1942,1615,31927,11550,9070,5500,36900,12000,11200,1160,2871,11600,8220,4830,NA,8450,8270,512,3075,15300,11050,NA,4780,1210,NA,2575,4995,3145,5650,3860,54300,3125,NA,NA,5220,4970,6764,4185,2735,1375,2665,2060,2070,1965,1500,1601,4600,6810,10500,2170,1930,4290,5130,4285,NA,3600,12350,7670,9900,12450,1669,NA,6670,3720,2100,6480,2465,6890,2745,3345,4040,3115,9040,5250,6250,18700,11600,1710,3710,8070,3125,4477,13250,2380,27600,5690,1955,2995,4275,3130,8720,1685,24150,5800,4990,3145,2075,5010,2490,3345,10400,2400,4747,1600,5293,8800,1462,7300,6200,3787,1085,5500,5410,NA,2095,4045,9280,3285,7140,9020,3457,5000,4360,3830,140000,2205,235,6700,NA,2315,NA,2253,1270,5940,11350,2295,5020,2080,2793,6850,3185,26450,6830,690,4600,3950,79500,4425,2295,11300,4490,4010,12400,8290,6300,3521,1395,2760,3624,2570,9340,7550,NA,3200,4125,NA,2020,258,2270,2100,3980,1140,3630,NA,6720,6700,3930,6700,34696,2890,3785,13200,4440,7850,9060,3815,3126,1330,3830,4155,6120,4775,2868,1020,2860,1730,2825,2665,3000,1925,3775,4460,2490,1575,NA,21200,1570,NA,64100,2635,1355,18750,9966,6270,2505,1015,3585,11300,1450,12050,6860,NA,7980,10500,2975,4495,8270,1180,7680,10300,3590,2544,10700,1220,2634,911,2810,5390,4900,2170,3149,6670,2530,697,3000,2865,612,6670,1355,13850,1455,4680,2790,4865,4675,5160,970,4175,4345,4555,3050,2180,NA,7090,6880,5600,26200,14400,1577,1981,2325,2075,3228,5100,3795,2450,4600,5220,2025,3570,3790,13650,2140,3140,5355,NA,1600,2905,829,10250,2015,2310,3425,652,5760,6493,7900,16800,4245,NA,6710,2312,1055,1780,6171,700,15231,2120,5360,2045,2792,4055,1535,2140,1540,1410,6620,2310,6320,4889,5150,7540,6500,3780,3230,3800,6870,16450,7994,7490,679,4285,2390,NA,NA,5110,2355,NA,2035,2985,6279,5310,6060,3020,10150,4740,4300,2105,6890,807,2735,NA,5860,1840,3345,51120,13700,9150,4614,7762,3520,1643,726,1950,2225,1995,422,1175,3310,NA,4875,6200,2285,6896,5864,2955,3430,17850,4260,2895,NA,NA,3470,1875,2530,2770,2410,4010,1227,4790,7140,1930,1926,3280,16400,1370,3850,2585,3350,11250,1385,1605,3990,8250,3335,6410,2635,5530,1377,7760,3840,NA,3075,3975,4045,2930,4095,9260,6780,2790,5620,1753,11350,4570,989,1415,1910,1135,NA,15850,7190,3850,2142,3400,862,8230,1045,3802,1390,3890,1030,2905,740,4995,5070,5630,4075,NA,3340,2630,6500,1945,9960,2758,1140,2965,1780,2140,NA,3995,697,2570,1900,2495,NA,7000,3405,NA,4393,8760,2360,6180,4795,5980,5480,11400,5130,19950,NA,3990,5307,6707,3210,10282,4300,939,1510,3250,3630,423,13150,2660,7710,1671,650,2600,3560,3640,1930,6070,1164,3610,2525,4340,2760,NA,1930,1900,3000,6300,4000,1555,2298,8300,2130,1764,20450,1975,1210,3420,5370,3410,2145,1020,3845,1345,NA,5670,5250,4330,4945,2920,797,3005,4090,1300,NA,6740,10000,9787,3377,3315,5020,3099,566,589,1535,4835,NA,20700,NA,1560,5610,4295,7460,6540,835,3630,815,2642,NA,5570,2300,4720,3966,3795,1670,4280,5730,4555,703,11800,4515,NA,3660,4195,5710,1925,3300,6510,14500,1570,4748,3650,4415,6077,6300,2460,10700,5030,11687,20112,3605,1370,907,2545,1190,1205,3800,28500,14900,1241,2750,4540,NA,4590,2650,9650,1770,2145,2245,2285,4336,1330,5940,4130,2080,8190,40600,2650,8980,3955,4715,483,4570,4625,4455,4005,6950,6380,2140,6500,13900,12200,2586,3125,5080,617,3825,3210,3525,814,4295,846,1830,2130,7100,2229,2040,3254,4830,2155,22600,5210,12050,6560,3450,491,77417,6400,9150,1160,1340,5800,3700,3230,872,1408,3255,17600,2225,1459,3215,2140,698,2190,22650,10400,22050,1375,11375,3710,10550,6600,2410,6620,6120,1080,21950,2765,1095,1645,10035,2303,586,82000,4105,6294,NA,666,2180,3215,2291,3550,2690,3650,1715,3905,3140,21850,1265,2408,2285,4270,4120,3860,3160,13628,11600,2670,1035,NA,3960,2890,6200,3800,8150,726,3235,1875,3910,6050,2680,2345,1165,3498,760,655,19900,2670,3560,910,3060,2480,4370,52026,10600,5800,2685,5950,6170,2235,10877,5510,4128,7870 +"2018-07-10",46300,87300,417000,152216,325500,263687,123500,228500,118000,1287000,205000,233000,309000,54500,44550,117000,386500,31000,31100,204000,262500,108000,72300,97900,78200,93777,294000,154500,192000,269000,42950,163000,387500,107500,101500,341500,NA,27750,14450,10200,90200,25950,15900,108250,19600,113500,8310,340000,146500,36800,51400,336500,90700,52100,17600,6810,79900,47200,99200,101000,432169,245000,173000,52800,202452,33650,48400,41600,157500,14050,21100,179000,40100,30850,214500,5350,60800,341000,15500,62100,271300,75000,43000,59100,221500,28550,25950,3540,135316,34350,20350,106500,4850,67507,12926,43650,45850,18250,114000,42600,9440,832000,35550,21150,104000,NA,300500,25450,179900,5510,19350,28650,73700,75400,28450,527000,105000,281381,62000,33900,31600,183500,79300,785898,13250,17650,100500,67700,181455,198000,81075,23100,43315,33750,101300,4550,23650,71600,38900,102100,64200,54600,59400,26150,NA,177600,31600,30800,5210,71600,95800,4580,NA,205500,24000,17125,15000,6450,68700,77500,18450,25200,17950,49600,739000,10900,13900,78300,92677,42400,17680,26300,5670,11050,4230,12770,25150,40800,7370,113500,10150,58100,31600,164500,60200,18600,10150,55200,76800,145836,15550,1482000,NA,13750,13850,73200,NA,46100,26250,NA,16500,66100,9220,1975,190000,78774,68800,297000,148500,12100,27200,91600,23500,19003,NA,93300,25967,25450,341000,52572,31050,4310,97200,170500,16350,8500,8160,88937,22450,78000,11050,7100,34150,18600,NA,1195,5840,13200,22200,50000,26600,42500,21200,25300,242500,13615,99700,NA,48850,37800,10133,33731,NA,50200,16650,103000,39800,10350,18000,33350,5910,130500,40100,38450,5020,7050,27400,25900,38050,9370,44000,NA,32900,7860,32771,67000,59700,66400,53600,77200,102000,24400,11550,33700,32100,20750,4506,8160,2690,15000,1195,9860,2790,22400,7310,3600,56800,52500,63620,38100,78600,39100,40550,NA,5500,14650,84500,23300,29460,64000,NA,11100,8840,47300,32600,25000,14943,1070,60100,18550,31250,7200,10300,35900,52170,51100,30000,37300,16300,NA,7820,13450,93800,20750,2061,13300,5270,NA,109000,11300,35400,38100,34600,88535,5120,22750,17350,18160,41850,7540,14150,NA,47000,675,23100,8263,60972,68200,NA,32950,7580,55494,60100,20249,8450,78300,28950,33156,1610,26050,NA,14100,40300,14550,NA,19000,3022,11000,2520,19900,19600,88100,27950,36750,4470,20450,16400,26650,NA,48600,846000,14000,10050,NA,14200,7411,NA,43550,NA,345500,52000,5011,4000,10000,NA,12208,29750,14800,21194,7170,99600,24050,26900,49900,45750,5670,6110,3960,3980,49300,4045,107500,18500,45250,74400,4235,NA,15750,177300,12800,22500,6580,7390,20650,51700,16750,84200,1860,26540,2105,3875,26900,6170,20490,24324,57731,35825,4695,107800,5590,13600,19700,NA,17050,1905,18100,4385,6750,9180,NA,7050,NA,8680,19437,16000,27550,3090,16400,NA,3545,42150,33661,9620,25050,8000,14600,629000,NA,31850,41950,62100,8150,11500,2355,12550,8400,20150,16750,11000,20585,999,33500,9240,53400,34900,30450,4376,12500,67400,14330,7300,6300,34900,45900,31400,13700,8400,10000,4535,131500,7820,26600,3430,21600,NA,26700,2990,25100,NA,14200,44250,26200,28850,6140,NA,10550,4470,59900,17150,32700,NA,68900,221500,15000,13000,25750,33100,57700,8610,NA,10700,9540,14700,26100,8940,13000,21750,4360,NA,57500,41600,NA,1570,NA,181500,129000,7160,4260,7330,19100,101000,13400,12350,6020,7130,3330,23050,12000,11950,2160,19750,14400,NA,14900,11250,18900,25300,11700,7226,7080,14100,3240,6880,9136,4306,3740,2360,2665,7890,12000,6500,90100,24750,26600,12750,NA,8250,3060,1870,15450,4570,2005,9510,70100,152500,3900,6440,1370,NA,73200,124000,12150,31208,13350,979,40350,8980,27900,9250,64300,NA,3125,NA,12850,18964,3970,6760,8050,12545,NA,14050,20000,141743,2205,NA,8580,12250,5420,27150,15000,23200,35050,10500,1885,2975,8860,15350,7390,6538,25450,6040,10600,10650,NA,8567,12650,2490,8960,12600,5530,18600,20650,5290,2230,18700,2560,21800,5744,4155,6360,5800,765,NA,30797,31900,5830,NA,NA,3160,4500,23150,NA,6250,7930,7550,23300,44300,14850,9290,NA,13550,2585,24900,7890,NA,23500,14900,5770,1005,14650,2915,10450,16095,12650,7170,135000,NA,5418,4390,7100,55749,NA,2256,8820,2675,4905,39950,14136,11051,19354,25900,25250,28800,41200,565,7180,3735,18749,4800,6300,3860,574,NA,NA,1765,14600,NA,11500,6380,28400,10050,8600,27300,9440,NA,15600,3050,17003,7530,19300,11450,9320,1555,11300,5710,NA,14050,13900,5700,8980,16950,13950,12600,6040,15500,4444,15300,8620,35350,9690,17800,16300,3755,3460,9620,5770,13500,11900,19750,2120,1390,21750,12800,13529,9540,NA,5150,9990,4275,4215,826,3990,21655,5950,12175,15450,6780,NA,32800,40550,139300,4610,5960,11900,2075,5160,2280,8640,1150,33800,4105,7790,117000,13550,22100,3430,9010,8640,41050,1395,14450,52800,NA,5360,7490,2245,810,7860,5770,10550,46750,64300,4210,NA,8238,9160,3300,5410,912,5760,3125,19250,7500,7140,NA,14950,5370,6710,7300,7630,337,10850,2560,15150,58656,23900,12450,NA,24980,6120,3585,1890,35450,1601,14000,14850,NA,7430,2340,1985,5020,11000,35100,13850,7520,15550,NA,4200,3630,12750,4650,18900,3520,NA,1395,2740,14350,65300,24900,1285,6800,13000,15800,7290,3810,1460,12700,11450,915,4220,245000,NA,9650,5060,9000,11450,NA,1240,4170,5530,44200,NA,10750,8485,1605,NA,8600,2915,11100,9930,2225,6180,9926,1070,81000,25400,1380,15000,14250,11800,101500,3050,4880,4640,2335,9980,17800,3900,3703,2290,16700,11950,8280,13450,5380,10800,4090,2045,3110,NA,4559,2650,2525,17900,15184,1130,2885,847,NA,22500,26400,3490,1860,8250,30000,2890,NA,10651,286,10400,26300,4015,17125,NA,29100,7990,17850,17550,5875,10900,6280,1520,4059,31350,1744,6840,7820,5942,12800,26300,4050,2650,40450,830,2930,132000,693,9675,4345,9700,7050,14500,5600,1315,NA,6470,14000,2990,4445,7310,15550,8490,30600,6800,8780,937,6240,1400,4424,2710,1370,12150,15700,2955,14450,12100,2350,4470,4535,14550,3595,3545,1850,7170,16650,8890,13200,1685,16550,3840,5755,12250,3320,10850,35200,24750,4910,13950,NA,14000,1465,10000,21740,15450,6300,2540,3110,14150,3880,1685,2645,18850,7661,4000,8260,34850,5460,12143,4950,3745,1355,3415,4845,12250,4410,1795,82900,NA,10550,38236,2410,6450,2685,NA,1900,21850,14100,5700,NA,2200,680,3410,47550,2100,11403,12900,7030,7550,1060,2930,10250,1060,5150,9090,48000,3805,4970,13464,4900,7610,1250,6270,40300,5360,3200,NA,5205,1680,6230,5920,49900,6440,2580,8970,4220,13400,NA,3250,11350,4320,NA,34900,5360,NA,2000,1410,3870,7000,2825,12600,6780,6810,3185,6270,3070,1110,3808,8750,4500,251,5490,3210,1130,1030,7310,19750,NA,8780,2375,5380,1190,2450,47750,13300,2550,3160,18900,3600,3225,5990,NA,1735,2145,10850,NA,4205,3245,2805,8386,10700,1130,8290,8500,6441,7040,3685,3120,7740,4435,7000,10600,1891,19750,2680,4800,2640,1800,3115,6030,3940,23450,26750,2875,11550,7250,5420,NA,3112,86200,2232,1190,7230,6120,6274,7810,2155,19150,4175,4245,5200,NA,7600,10500,15000,10000,2935,7500,16750,NA,5480,13900,10400,6442,1455,20500,2135,3345,3550,13900,10550,4495,3130,8100,5420,2635,2500,7460,5390,2140,1895,24100,2365,6800,5180,2225,NA,3100,1620,4780,2490,3185,143500,2140,2810,217500,8233,1235,7350,3200,4235,NA,3645,16100,6308,4395,3640,1705,10950,1085,8150,2590,1195,2330,22400,2340,2790,10900,2955,9200,5890,3105,6940,9500,1920,21950,2845,2690,8900,NA,4320,NA,2615,5640,1390,5689,51900,1800,7400,3715,50500,10000,2740,3195,8070,13400,11050,8188,9520,1978,22000,6180,7988,6300,702,8400,9900,7950,1760,23050,NA,2660,6625,NA,3741,8050,4215,1050,923,2535,14450,4200,3910,9080,1620,1590,20950,3010,12450,3050,1520,1995,1710,3721,2000,10241,20900,1882,1655,32207,11600,9110,5590,36600,12200,11150,1160,2971,11600,8230,4970,NA,8390,8510,517,3280,15300,11650,NA,4715,1240,NA,2670,5150,3245,5640,3900,54300,3225,NA,NA,5330,5120,6756,4185,2665,1385,2370,2200,2135,2005,1555,1637,4610,7020,11100,2300,1865,4290,5260,4410,NA,3640,12600,7780,10050,12350,1682,NA,6870,3680,2125,6620,2500,7090,2760,3330,4000,3180,9040,5280,6480,18700,11950,1765,3835,8250,3125,4316,13500,2440,27450,5880,2105,2995,4215,3200,8680,1695,24200,5890,4990,3125,2230,5040,2560,3265,10400,2440,4673,1640,6004,9120,1513,7460,6200,3726,1100,5720,5590,NA,1980,4020,9600,3500,7020,9290,3418,5080,4450,3850,140000,2210,240,7110,NA,2380,NA,2290,1270,5910,11700,2625,5180,2105,2884,6949,3255,26350,6890,691,4600,4095,79300,4570,2210,11400,4450,4150,12950,8600,6460,3605,1455,2810,3698,3200,9607,7640,NA,3275,4215,NA,2135,262,2435,2095,3980,1185,3780,NA,6640,6620,4020,6950,35045,2830,4045,13500,4560,7880,9250,3925,3131,1350,3665,4295,6300,4795,2953,1015,2955,1790,2855,2615,3060,1955,3855,4495,2500,1645,NA,21400,1640,NA,66300,2730,1365,18550,10234,6320,2570,1065,3655,11350,1490,12000,7040,NA,8220,10550,2995,4530,8480,1185,7880,10450,3590,2582,10750,1230,2702,907,2895,5610,4895,2190,3188,6650,2565,672,3129,2915,641,6740,1410,14400,1485,4725,3065,4945,4800,5270,983,4290,4380,4695,3195,2285,NA,7680,7030,6010,26650,14850,1557,2035,2350,2120,3389,5130,3835,2485,4420,5290,2074,3590,3915,14000,2240,3060,5455,NA,1600,2950,789,10450,1980,2315,3485,623,5840,6590,7850,16700,4345,NA,6910,2312,1075,1840,6719,732,15356,2130,5410,2045,2818,4205,1820,2205,1685,1425,6800,2310,6600,4841,5210,8090,6630,3845,3420,3990,6840,17800,7994,7520,690,4290,2465,NA,NA,5170,2410,NA,2180,3025,6394,5450,6190,3050,11000,4795,4370,2140,7560,808,2640,NA,5950,1795,3305,53820,13500,9360,4724,8303,3730,1679,738,2015,2295,2050,438,1210,3395,NA,4885,6230,2290,6989,5823,2965,3575,20250,4750,2970,NA,NA,3570,1900,2585,2805,2410,4090,1227,4985,7230,2030,1921,3325,16600,1405,3920,2710,3245,11150,1385,1615,4120,8700,3340,6540,2785,5890,1396,8100,3800,NA,3135,4045,4300,3100,4190,9250,6780,2780,5750,1826,11300,4570,1025,1510,1965,1155,NA,16150,7530,3965,2152,3405,883,7700,1075,3635,1430,3970,1070,2930,784,4995,5150,6050,4055,NA,3465,2710,6660,1985,10300,2741,1145,3030,1765,2140,NA,4000,726,2525,1905,2605,NA,7110,3445,NA,4678,8860,2420,6220,4810,6420,5520,11300,5300,20100,NA,3995,5298,6659,3280,10207,4390,1010,1555,3290,3730,423,13300,2670,7770,1725,650,2705,3610,3700,1990,5780,1188,3675,2585,4450,2820,NA,1985,1895,3400,6250,4155,1605,2422,8540,2175,1785,20800,1985,1260,3390,5390,3405,2220,1010,3840,1375,NA,5810,5310,4350,4970,2965,809,3040,4200,1370,NA,6720,10150,9937,3400,3280,5040,3256,581,616,1600,4780,NA,20600,NA,1560,5780,4345,6700,6550,835,3655,829,2588,NA,5510,2300,4735,4163,3900,1825,4300,5870,4590,913,12050,4515,NA,3670,4105,5890,2250,3395,6310,14000,1605,4763,3800,4535,6029,6650,2455,10800,4995,11829,20666,3670,1420,915,2665,1270,1235,3895,28500,14500,1267,2800,4700,NA,4700,2610,9930,1785,2175,2325,2300,4437,1398,6080,4240,2085,8270,40750,2735,8920,4030,4740,497,4585,4795,4455,4010,7100,6520,2160,6340,14200,11750,2590,3275,5100,625,3980,3370,3680,828,4360,903,1885,2210,7250,2259,2195,3381,4845,2200,22800,5190,12350,7090,3395,495,54250,6350,8400,1145,1370,5680,3700,3270,880,1477,3335,16900,2235,1507,3215,2221,697,2165,23050,10900,23650,1445,9775,3650,10550,7960,2515,6630,6220,1085,25850,2860,1095,1690,10296,2388,597,83500,4040,6174,NA,683,2215,3285,2358,3550,2665,3750,1750,4000,3205,21900,1315,2495,2290,4270,4000,4055,3210,13528,12150,2670,1050,NA,4060,2955,6190,3800,8300,766,3265,1997,3950,6120,2620,2440,1185,3523,770,673,19950,2600,3615,931,3170,2760,4375,53407,10600,5600,2855,5000,6170,2350,10095,5840,4138,7870 +"2018-07-11",46000,86800,415000,154018,326000,259464,121500,225000,117000,1300000,202000,237500,312000,53800,44550,116500,387500,31000,30900,199000,263500,106500,72500,96700,76600,91346,295000,155000,190500,266500,43250,162500,381000,106000,99500,335000,NA,27900,14700,10200,88200,25900,15900,107253,19700,113000,8180,344000,145000,36650,51100,338500,87500,54300,17550,6620,77200,47150,97000,99900,417715,235000,172500,51300,199245,32900,48000,42200,156000,13700,20500,177500,38800,30400,206500,5700,60500,330000,15450,60900,272400,75500,40200,60000,218800,28850,25550,3490,136259,32700,20000,106200,4660,64806,12950,46700,45700,19250,111000,43300,9280,833000,34500,21200,105000,NA,294000,25100,181000,5550,19150,28000,71000,79100,28300,496100,104000,276991,62600,32800,31300,176500,79300,737435,13350,17250,99500,67400,178313,194500,78598,22800,40859,33400,95400,4520,22650,72400,39000,102200,63200,54400,58500,25300,NA,172900,31550,29600,5180,72600,97500,4610,NA,199500,25900,16904,14050,6310,67100,75600,18250,25250,17950,49600,725000,10800,14350,77500,91314,42450,17018,26100,5720,10400,4225,12555,25100,40300,7190,112000,10050,58500,31200,164500,58900,18250,10050,53000,74100,144633,15350,1447000,NA,13600,14850,70000,NA,46700,25600,NA,16500,65400,9270,1925,186300,79561,68600,283000,149000,12050,26550,90700,23100,18505,NA,94000,25367,24800,343500,53221,31050,4290,95700,168000,15700,8500,8100,88347,22350,76400,11150,7050,33750,18500,NA,1180,5860,13000,21500,50100,26400,41650,20300,25800,234500,13472,97900,NA,49000,36500,10267,33159,NA,49100,16000,104500,38900,10200,17300,32650,7680,127000,39800,38000,4910,7210,27250,25700,36900,9170,45900,NA,32600,7890,32731,66900,59000,66000,53200,77200,99900,24300,11550,33400,31650,20600,4368,7700,2635,14950,1215,9400,2795,22250,7350,3570,57000,51400,63240,37150,78000,38750,38050,NA,5430,14575,85900,24400,29420,65700,NA,11100,8800,47300,32450,24150,14370,1085,61700,18000,30900,7030,10200,34350,49296,53800,30250,36200,16150,NA,7860,13000,93000,21000,2056,13200,5240,NA,108500,12200,36850,37850,33700,86549,5000,22750,17450,17744,40750,7450,13850,NA,46550,663,22550,8183,60972,67000,NA,32100,7500,55683,60000,19472,8130,78200,27750,32485,1620,25750,NA,14000,40100,14500,NA,18750,2940,10500,2480,19550,18850,88000,27950,36400,4600,20150,15850,25700,NA,48700,842000,14050,9900,NA,14600,7211,NA,42250,NA,339500,53600,4858,3880,10000,NA,12071,29700,15400,20767,6990,99700,23650,25750,49100,46000,5670,5990,4025,3980,47450,4155,106500,18900,44200,73200,4320,NA,15350,179200,12650,22000,6590,7300,20750,50600,17450,85000,1865,26454,2080,3790,26100,6450,20035,24179,55003,35972,4655,101100,5520,13200,19250,NA,17350,1910,17850,4355,7030,9290,NA,7070,NA,8990,19249,15450,27200,3090,15850,NA,3540,42050,32905,9700,25100,7990,14450,622000,NA,31500,41500,61800,8140,11400,2330,12650,8510,19650,16150,10950,20540,980,32600,9090,53300,34700,29200,4400,12350,68200,14285,6980,6180,35300,45900,31400,14350,8090,9960,4750,131500,7790,26300,3335,21000,NA,26800,2925,25050,NA,13700,44600,26000,28850,6320,NA,10150,4500,58800,16850,32900,NA,68100,222500,14950,13050,25750,32100,54900,8450,NA,10400,9530,14700,26500,9040,13200,21400,4200,NA,56800,41050,NA,1550,NA,179500,135000,7150,4225,7120,18650,101500,13150,11850,6170,7150,3480,23100,11400,11400,2110,19600,14200,NA,14800,11100,18800,23700,11300,7226,7060,13950,3150,6910,9017,4279,3740,2280,2605,8350,11850,6480,90100,24750,26050,12800,NA,8260,3210,1835,15550,4535,2060,9750,69200,150500,3865,6410,1410,NA,72300,123500,11500,31208,13400,977,39950,8930,27650,9580,64000,NA,3100,NA,12750,18823,3980,6720,7780,12273,NA,13850,20000,135146,2220,NA,8550,11900,5370,26300,14650,23500,34950,10500,1825,2920,8980,15500,7080,6509,24950,6140,10550,10850,NA,8567,12500,2435,8810,12350,5450,18700,20750,5320,2250,18600,2482,21700,5547,4135,6360,5820,777,NA,29156,31200,5720,NA,NA,3150,4470,22950,NA,6150,7750,7580,23200,43500,14700,9250,NA,13050,2610,24650,7700,NA,23250,14450,5640,1075,13700,2940,10300,15702,12550,7170,148000,NA,5554,4330,6980,55265,NA,2273,8650,2605,4875,39950,13771,11303,19164,27000,24450,29950,40600,556,7040,3720,18290,4790,6070,3710,567,NA,NA,1735,14450,NA,11500,6270,28000,9950,8560,26850,9830,NA,15450,3015,16815,7430,19450,11500,9240,1630,11300,5710,NA,14000,14200,5620,8700,17250,13900,12600,5940,16500,4488,14500,8480,34350,9630,17050,16200,3820,3445,9540,5810,13300,12350,19950,2135,1360,21400,12000,13453,9830,NA,5120,9600,4495,4175,816,3910,21613,5830,11782,15350,6700,NA,33450,40100,136700,4540,5960,12050,2065,5150,2245,8940,1205,33000,3775,7720,115500,13400,22800,3400,9090,8650,38400,1405,14200,51600,NA,5030,7420,2245,804,7960,5800,10450,44150,63100,4225,NA,8891,8950,3230,5370,907,5760,3085,19050,7240,7050,NA,14750,5300,6580,7300,7270,338,10400,2530,14800,57888,24150,12450,NA,24065,6020,3595,1950,34650,1655,13850,14800,NA,7960,2305,2020,5080,11000,38100,13700,7450,15300,NA,4200,3455,12700,4640,19350,3365,NA,1410,2665,14250,66100,23200,1270,6710,13100,15550,7260,3830,1430,12750,10300,914,4050,258500,NA,9590,5080,8800,10850,NA,1225,4075,5360,40200,NA,10700,8458,1615,NA,8600,2815,11000,9800,2230,6160,9877,1045,81200,25150,1355,15000,14350,11500,131500,2995,4790,4545,2380,10100,17700,3840,3698,2265,16100,12250,8250,13300,5300,11000,4190,2040,3275,NA,4539,2645,2475,17950,15184,1150,3375,850,NA,21500,26300,3540,2125,8080,30000,2825,NA,10516,286,10100,26000,4090,17100,NA,29300,7960,18000,17250,5900,10900,6410,1495,4127,30650,1799,6910,7810,5932,12300,25300,4070,2670,40950,831,2935,132000,690,9500,4480,9700,7060,13900,5550,1315,NA,6250,14050,2990,4445,7300,15500,8740,30550,6740,8340,922,6160,1390,4330,2690,1320,12100,15850,2995,14450,12400,2410,4510,4595,14450,3570,3570,1800,7140,16900,8400,13050,1710,16650,3820,5725,12150,3305,10850,35500,24300,4960,13900,NA,14150,1400,9230,21776,15050,6300,2600,3000,13700,3725,1720,2640,18850,8106,4030,8220,33800,5410,11577,4830,3730,1350,3345,4990,11950,4275,1900,85000,NA,10500,37115,2325,6550,2665,NA,1890,21300,14650,5730,NA,2200,690,3405,46950,2105,11126,12650,7000,7550,1030,2990,10100,1050,5090,9150,45600,3830,5130,13282,4755,7400,1220,6250,40500,5370,3200,NA,4999,1720,6210,5890,47800,6600,2590,8930,4210,13450,NA,3225,11250,4327,NA,35500,5400,NA,2015,1380,3700,7010,2865,12350,6210,6910,3160,6370,2980,1110,3844,8620,4550,252,6250,3225,1140,1025,7360,19700,NA,8610,2375,5180,1212,2380,47700,13300,2335,3215,18300,3575,3235,6110,NA,1770,2160,10600,NA,4160,3120,2805,8345,10750,1140,8250,8300,6460,6930,3625,3810,7540,4435,6910,10600,1881,19750,2720,4795,2640,1815,3080,6400,3990,24400,25750,2825,11600,7211,5440,NA,3112,84800,2232,1208,7230,5900,6380,7970,2115,18700,4115,4225,5250,NA,7560,10100,15000,9900,3175,7720,17250,NA,5270,13950,10350,6047,1495,19700,2135,3275,3490,13800,10500,4405,3140,8270,5370,2620,2470,7300,5380,2180,1925,22800,2590,7050,5090,2220,NA,3020,1650,4735,2480,3105,144500,2075,2850,219000,8052,1255,7600,3245,4290,NA,3615,15600,6260,4280,3690,1710,13400,1075,8160,2630,1145,2350,22450,2300,2890,10650,2895,9050,5810,3025,6820,9280,1880,21650,2870,2725,9180,NA,4200,NA,2705,5540,1550,5629,52200,1790,7580,3670,50900,9570,2775,3080,7960,12850,10900,7934,9490,1940,21550,6220,7921,6200,704,8420,10000,8030,1765,23400,NA,2610,6625,NA,3728,8080,4355,1095,910,2515,14350,3895,3895,8850,1620,1635,20700,3005,12350,2985,1515,1990,1960,3692,2030,9974,20750,1782,1600,31857,11700,9120,5600,36900,12600,11900,1160,3189,11450,8130,4970,NA,8350,8280,518,3245,15000,11450,NA,4665,1230,NA,2580,5200,3310,5620,3880,54300,3185,NA,NA,5230,5210,6889,4075,2560,1385,2335,2140,2125,2000,1515,1699,4600,7000,11150,2300,1845,4290,5440,4460,NA,3620,12800,7720,10050,12250,1695,NA,6740,3675,2080,6440,2575,7270,2710,3350,3870,3225,9020,5150,6940,19850,11900,1775,3780,8550,3110,4015,13300,2435,28500,5800,2055,2985,4260,3335,8690,1675,24200,6020,5050,3110,2135,5030,2500,3270,10400,2450,4687,1730,6186,9210,1550,7330,6180,3754,1080,5680,5650,NA,1925,3895,9390,3490,6990,9250,3301,5020,4350,3870,152500,2210,237,6890,NA,2420,NA,2257,1235,5770,11700,2635,5230,2045,3005,6883,3285,26000,6840,727,4600,4105,78700,4645,2190,11550,4310,4035,12850,8550,6310,3555,1405,2840,3650,3125,9640,7640,NA,3415,4255,NA,2095,262,3090,2075,3980,1165,3810,NA,6570,6400,3960,6975,34774,3030,3945,13700,4610,8030,9100,3875,3034,1330,3640,4170,6100,4960,3162,970,3055,1800,2780,2500,3075,2005,3880,4610,2535,1610,NA,19350,1630,NA,66900,2720,1345,18600,10535,6300,2670,1055,3780,11600,1490,11800,7420,NA,8230,10400,3020,4550,8720,1170,7910,10550,3590,2569,10800,1215,2698,915,2835,5480,4900,2180,3417,6620,2470,652,3029,2925,614,6800,1415,14650,1475,4870,3065,4915,5000,5450,996,4410,4390,4675,3200,2310,NA,7790,6940,5760,25100,14350,1535,2108,2410,2100,3343,5140,3850,2485,4395,5130,2035,3555,3920,13450,2125,2955,5455,NA,1605,2950,750,10400,1965,2375,3485,621,5770,6981,7850,15800,4345,NA,6920,2312,1070,1910,6525,721,15440,2135,5430,2040,2826,4385,1830,2205,1605,1415,6950,2310,6500,4857,5200,7740,6640,3880,3505,3920,6820,17900,7711,7780,676,4070,2465,NA,NA,5100,2485,NA,2100,3000,6384,5420,6320,3060,10650,5850,4340,2390,7450,812,2570,NA,5840,1775,3280,52260,13600,9230,4685,8337,3570,1630,715,2015,2315,2035,433,1220,3380,NA,4925,6200,2335,7129,5815,2836,3575,21300,4560,2955,NA,NA,3635,1905,2605,2815,2410,4195,1227,4980,7350,2005,1926,3320,16400,1395,3950,2635,3070,10650,1385,1610,4325,8440,3515,6380,2765,5430,1368,8370,3815,NA,3060,3950,4395,3090,4285,9200,6630,2810,5800,1792,11550,4530,1020,1470,1910,1160,NA,16700,7330,3960,2152,3500,906,7850,1075,3591,1430,4030,1070,3050,794,5010,5180,6190,4070,NA,3550,2690,6690,1995,10200,2750,1120,2965,1735,2140,NA,4000,730,2655,1930,2595,NA,7020,3430,NA,4521,8800,2475,6200,4750,6370,5520,11300,5400,20450,NA,3880,5189,6347,3190,9782,4380,987,1515,3250,3720,423,12100,2745,7830,1815,655,2650,3605,3795,1990,5770,1203,3740,2540,4270,2870,NA,2045,1880,3365,5650,4220,1610,2284,8370,2240,1832,21050,1960,1285,3530,5390,3365,2255,1000,3840,1385,NA,5800,5190,4400,4920,2945,800,3040,4275,1475,NA,6820,10050,9671,3400,3410,5000,3153,598,607,1550,4850,NA,20600,NA,1520,5830,4265,6400,6520,834,3610,825,2600,NA,5410,2300,4735,4117,3735,1850,4295,5900,4585,1015,11950,4500,NA,3700,4105,5820,2140,3360,6200,14000,1590,4690,3925,4670,5718,6770,2385,10900,4980,11782,20887,3670,1455,920,2680,1260,1255,3990,29500,14300,1241,2725,4835,NA,4740,2530,10400,1805,2095,2295,2395,4459,1367,6060,4285,2050,8150,43550,2765,8820,4040,4700,485,4620,4645,4355,4070,7930,6530,2120,6330,13950,11750,2578,3175,5120,632,3940,3380,3520,828,4375,900,1850,2210,7200,2253,2155,3573,4840,2240,21700,5290,12200,7330,3385,504,61393,6280,7750,1160,1400,5500,3850,3270,860,1441,3380,16750,2135,1499,3215,2149,690,2120,23050,11750,23750,1470,9750,3520,10500,7720,2615,6620,6290,1095,28750,2895,1075,1685,10396,2388,579,82900,4045,6083,NA,669,2170,3305,2330,3550,2675,4365,1795,3975,3170,22150,1275,2575,2305,4110,4005,4100,3150,12976,11850,2695,1090,NA,4080,2940,6130,3800,8640,719,3310,1979,4130,6020,2480,2474,1215,3350,780,674,19950,2500,3580,945,3155,2580,4460,55341,10600,5590,2860,4930,6170,2380,10095,5710,4143,7870 +"2018-07-12",45500,85600,429000,156622,323500,270255,123000,233500,120500,1343000,208000,237500,311000,52900,44050,117500,392500,31500,31350,206500,269000,107000,71800,96600,75200,91814,296500,156000,190500,264500,42400,166500,389000,106000,96000,346500,NA,27450,14550,10300,87500,25900,15600,108749,19550,120000,8120,350000,148500,36700,50700,336000,89800,53300,17150,6380,76800,48400,98200,103000,428315,218500,170500,51400,204284,32950,48050,41450,158500,13650,20300,178500,39250,30150,203500,5370,64700,329000,14950,61100,283500,74000,40300,60600,233300,28050,25250,3485,135316,33250,20050,119800,4695,66253,13071,49950,44850,18850,113500,43400,9060,844000,34200,20400,103000,NA,299000,25300,181000,5500,19200,28150,73500,79400,28150,492800,105000,278308,62500,33000,30900,184000,79300,758354,13250,17350,99700,69000,179256,195000,78884,22250,40458,33550,97000,4750,22954,74700,39450,108000,63400,53600,60100,26400,NA,181900,30900,29750,5100,71600,97000,4570,NA,202000,25300,17125,14150,6270,67600,78200,18350,25350,17950,54500,732000,10950,14300,77800,93585,42750,17207,25900,5660,10800,4125,12253,25250,40750,7280,111500,9800,57200,31300,167000,59100,18700,10800,58300,74000,146638,15950,1445000,NA,13600,15150,70500,NA,47900,26000,NA,16600,65600,9130,1930,186600,79167,71900,281000,152000,12000,26500,91000,23850,18188,NA,94000,25433,25850,344000,53221,30650,4360,94800,167000,15850,8490,8150,89035,22150,76700,11200,7080,34600,18500,NA,1230,5750,13400,21600,55500,26750,42600,20600,26650,246500,13615,101500,NA,53400,38650,10133,33159,NA,49700,16250,105500,41350,10400,17400,33450,9200,128500,41850,37950,4990,7160,28200,25000,36550,9260,46400,NA,33050,7970,33032,67000,59500,65300,53700,78300,1e+05,24700,11500,35300,31350,21000,4568,7810,2645,15250,1215,9330,2830,21800,7350,3580,57000,51300,67510,37300,74300,40450,38200,NA,5490,14675,88800,24100,28880,67600,NA,11100,8890,47450,32550,24950,14513,1235,66500,18500,31600,7150,10100,35800,48843,52400,30150,36300,16100,NA,7977,13000,94400,21300,2019,13400,5210,NA,111000,12000,37900,38100,34100,88039,5030,22600,18100,17453,41500,7340,13850,NA,47950,666,22100,8174,60972,68600,NA,33100,7540,57290,60200,19472,7990,78600,27450,32485,1620,25900,NA,14100,40650,15150,NA,18600,3006,10300,2480,19200,18850,87600,28450,36250,4500,20200,16050,26600,NA,48700,896000,14350,9910,NA,15000,7278,NA,42400,NA,340500,54200,4906,3920,10300,NA,12208,30150,15500,21123,7040,99400,23050,25950,49850,46050,5640,6000,4140,3995,47400,4090,107000,18950,44850,75000,4350,NA,15600,191000,12650,22300,6590,7290,20950,51300,17450,85100,1865,25371,2120,3930,26300,6210,20582,25048,56367,36413,4745,103200,5620,13700,18750,NA,17650,1910,17600,4405,6940,9330,NA,7230,NA,8870,19343,15700,27500,3135,16050,NA,3610,42200,32999,9700,26050,8170,14400,629000,NA,31800,42900,61900,8420,11500,2315,12800,8530,21150,16500,10950,23210,989,33550,9090,53300,34450,29750,4433,12350,68400,14107,7000,6250,36950,47900,31850,13950,8240,9970,4660,130500,7830,26350,3360,21950,NA,26700,2960,25050,NA,14500,45100,25600,28450,6250,NA,10350,4530,58700,17250,33950,NA,67700,225500,14950,13450,26000,32900,55000,8580,NA,11050,9470,14850,27100,9170,13100,21700,4305,NA,58000,41350,NA,1720,NA,182500,134500,7330,4250,7210,18550,101000,13200,12600,6180,7160,3690,22850,11150,11250,2270,19700,14650,NA,14900,11350,19250,24900,11350,7175,7070,14050,3170,6880,9044,4338,3805,2520,2655,8300,11950,6530,90100,25750,26900,12100,NA,8330,3130,1870,16050,4465,2050,9830,71600,148500,4030,6500,1380,NA,72100,125500,11700,31409,13700,982,39950,8840,27550,9330,64200,NA,3170,NA,12850,19479,3995,6810,7830,11727,NA,14250,19200,135241,2210,NA,8480,11950,5280,30800,14950,23900,34950,10800,1875,2900,9040,14900,7370,6548,24900,6160,10600,11000,NA,8795,12600,2560,8920,12250,5500,18700,20550,5310,2240,18400,2509,21650,5547,4200,6270,5700,793,NA,28641,31000,5930,NA,NA,3035,4520,23050,NA,6150,7950,7550,22700,43300,15100,9210,NA,13050,2575,24700,7650,NA,24000,14600,5860,1075,13700,2990,10750,15997,12600,7170,147500,NA,5535,4355,7080,55073,NA,2256,8750,2575,4840,40000,14181,11303,19307,26350,23600,30050,40600,564,7200,3700,18624,4780,6100,3780,571,NA,NA,1760,14500,NA,11950,6360,28500,9940,8570,28150,9990,NA,15550,3015,16674,7890,19600,11800,9390,1640,11200,5810,NA,14000,15150,5550,8940,18000,14250,12600,5990,16200,4498,15550,8500,34800,9700,17400,16100,3755,3560,10300,5810,13350,12400,21900,2255,1350,22300,12250,13353,9690,NA,5100,9870,4485,4210,805,3915,21698,6280,11684,15400,6840,NA,34200,40150,138100,4580,5990,12100,2080,5360,2275,8810,1160,32900,3805,7950,116000,13450,22850,3420,9430,8630,38100,1405,14700,52800,NA,5100,7580,2210,838,8010,5710,10400,44650,63300,4265,NA,8768,8950,3225,5380,904,5730,3100,19400,7300,7120,NA,14900,5390,6560,7290,7450,336,10350,2525,14650,58571,23950,12450,NA,24065,6010,3550,1970,35400,1655,14850,15100,NA,7990,2345,2035,5080,11050,39600,13700,7560,14950,NA,4200,3420,12600,4660,19100,3450,NA,1415,2710,14300,66000,22700,1250,6740,13050,15100,7440,3900,1425,12750,9480,921,4120,264000,NA,9900,5020,8800,11000,NA,1235,4080,5480,39550,NA,10850,8512,1565,NA,8550,2870,11050,9720,2225,6320,9877,1065,81200,24950,1370,15000,14400,11550,147000,3015,4910,4580,2420,10050,18400,3850,3680,2270,16050,12100,8200,13450,5360,11050,4185,2060,3225,NA,4570,2620,2530,18800,15233,1175,3395,864,NA,21450,26300,3585,2155,8160,29950,2835,NA,9854,290,10900,26000,4170,19850,NA,28200,7980,18000,17700,5875,10750,6300,1555,4033,31100,1835,7080,7850,5913,12400,26400,4000,2655,40900,843,2945,132500,699,9525,4560,9760,7100,14100,5640,1315,NA,6580,14100,2990,4465,7320,15500,8730,31750,6740,8560,922,6100,1385,4429,2690,1325,12300,14750,3030,14200,12300,2385,4510,4500,14400,3590,3510,1805,7090,16900,8240,13050,1700,16800,3830,5755,12300,3305,10900,33850,25150,4920,13950,NA,14350,1385,9290,21740,14750,6310,2590,2975,14200,3725,1720,2600,19050,8251,4055,8180,33350,5500,11577,5060,3775,1370,3325,5090,12400,4210,1880,84800,NA,10500,36755,2370,6510,2655,NA,1935,21650,14450,5780,NA,2200,698,3420,47650,2105,11126,13100,7110,7550,1040,2860,10300,1140,5080,9290,43200,3800,5050,13328,4770,7420,1225,6270,40700,5680,3218,NA,5205,1680,6250,6100,44500,6540,2590,8910,4200,13150,NA,3240,11400,4267,NA,35500,5470,NA,2025,1430,3775,7180,2900,12500,6370,7000,3165,6380,2965,1115,4144,8790,4685,252,6470,3220,1155,1070,7360,19650,NA,8740,2375,5260,1208,2380,47700,14000,2280,3180,18650,3730,3250,6410,NA,1765,2160,11600,NA,4150,3140,2805,8469,10950,1190,8200,8250,6734,7780,3660,3645,7830,4450,6900,10600,1878,19950,2730,4830,2710,1820,3115,8320,3975,25200,26050,2835,11850,7476,5350,NA,3097,85000,2243,1217,7220,6050,6538,7780,2175,18400,4140,4240,5360,NA,7730,10350,14850,9000,3190,7540,16950,NA,5310,14100,10800,6139,1475,19700,2135,3260,3480,13800,10550,4460,3170,8290,5480,2590,2500,7320,5380,2170,1945,23000,2550,6980,4990,2225,NA,3020,1650,4785,2530,3100,144500,2105,2840,220000,8306,1245,7530,3290,4290,NA,3650,15950,6268,4365,3635,1740,13050,1070,8230,2700,1120,2350,22550,2290,2855,10600,2900,9110,5900,2985,7000,9520,1920,21700,2880,2755,9080,NA,4140,NA,2660,5720,1555,5639,55400,1815,7640,3690,50200,9590,2780,3090,8080,13350,10900,7870,9520,1908,22150,6240,8026,6220,697,8460,10050,8130,1800,23150,NA,2640,6525,NA,3802,8300,4440,1095,910,2570,15100,3700,3900,8750,1610,1625,21300,3010,12350,3000,1545,2040,1885,3700,2220,10286,20800,1829,1585,31401,11950,9120,5630,36600,12800,12000,1160,3164,11400,8190,4955,NA,8500,8410,515,3490,15300,11300,NA,4735,1225,NA,2885,5200,3295,5610,3885,53800,3230,NA,NA,5310,5180,6841,4115,2550,1385,2295,2200,2115,2020,1510,1668,4690,7000,11000,2355,1840,4290,5310,4460,NA,3620,12800,7730,10050,12400,1827,NA,6550,3690,2110,6370,2655,7400,2690,3370,3885,3190,9050,5130,6820,19350,11900,1785,3770,8470,3100,3744,13600,2420,27400,5840,2040,2980,4230,3265,8690,1660,24200,6180,5120,3115,2140,5000,2380,3230,10600,2550,4707,1715,6056,9220,1546,7360,6150,3633,1070,5760,5720,NA,2000,3990,9400,3485,6870,9340,3301,4930,4310,3865,149000,2240,234,6900,NA,2445,NA,2295,1240,6060,11650,2570,5360,2050,3005,7082,3350,25450,6610,713,4600,4025,76300,4680,2285,11500,4340,4045,12950,8570,6470,3577,1405,2850,3724,3395,9707,7620,NA,3380,4260,NA,2120,265,3795,2125,3980,1175,3935,NA,6680,6430,4075,7025,34735,2985,4025,13600,4705,8030,9310,3910,2999,1345,3725,4265,6320,5060,3301,973,3060,1935,2780,2575,3020,2030,3930,4500,2580,1635,NA,17150,1660,NA,67000,2745,1330,18700,10334,6290,2685,1090,3880,11700,1495,11850,7270,NA,8450,10450,3045,4530,8680,1180,7950,10650,3590,2480,10700,1230,2762,922,2865,5850,4910,2180,3441,6680,2470,640,3057,2930,620,6730,1445,14400,1515,5020,3090,4900,4920,5530,991,4390,4395,4730,3245,2310,NA,7860,7140,6150,27200,14250,1577,2090,2455,2150,3434,5150,3855,2500,4460,5090,2025,3505,3890,13350,2125,2960,5505,NA,1635,2960,747,10500,1950,2370,3490,642,5730,6913,7800,16500,4480,NA,6960,2312,1075,1970,6790,735,14605,2155,5410,2095,2936,4350,1820,2300,1620,1415,7000,2310,6460,4825,5180,7860,6600,3900,3380,4050,6820,18150,7781,7750,709,4350,2575,NA,NA,4910,2545,NA,2170,3010,6279,5420,6290,3055,10950,5700,4445,2310,7500,799,2595,NA,5830,1800,3075,52980,13600,9390,4672,8624,3565,1634,726,2015,2350,2035,439,1220,3480,NA,4940,6140,2340,6733,5848,2750,3575,21100,4735,2975,NA,NA,3615,2040,2630,2810,2410,4155,1227,4975,7330,2070,1926,3425,16400,1435,3950,2660,3100,10800,1385,1605,4290,8690,3490,6140,2780,5800,1373,8330,3850,NA,3065,3970,4300,3115,4300,9230,6550,2805,5750,1822,11250,4570,1020,1490,1894,1175,NA,16500,7360,3965,2152,3465,919,8220,1135,3547,1430,4050,1150,3020,827,5220,5110,6180,4065,NA,3595,2675,6810,1985,10100,2868,1135,2970,1750,2140,NA,4000,734,2560,2015,2735,NA,7020,3430,NA,4407,8860,2485,6190,4780,6300,5630,11200,5300,21000,NA,4290,5455,6442,3240,9757,4270,1015,1545,3310,3795,423,12200,2755,7990,1761,660,2665,3595,3795,2015,6030,1188,3720,2555,4485,2905,NA,2035,1835,3460,5620,4180,1595,2246,8470,2310,1845,21200,2000,1245,3615,5430,3465,2260,986,3835,1395,NA,5990,5180,4430,4980,2895,802,3065,4225,1465,NA,6920,10150,9737,3447,3390,4990,3182,608,596,1550,4795,NA,20500,NA,1620,6080,4295,6240,6600,818,3640,843,2606,NA,5630,2300,4705,3912,3700,1850,4300,5900,4640,1130,11900,4460,NA,3795,4110,5900,2055,3465,6220,14450,1575,4748,3935,4650,5694,6830,2530,10950,4910,11924,20804,3635,1470,925,2655,1305,1290,3970,29900,15150,1235,2785,4900,NA,4740,2650,10450,1800,2100,2300,2380,4523,1382,6040,4335,2050,8050,41600,2785,8800,4170,4700,486,5130,4645,4315,4070,7790,6550,2130,6450,14200,10700,2570,3490,5160,636,3950,3400,3530,832,4400,881,1900,2170,7190,2253,2150,3589,4845,2170,24250,5250,12800,7290,3420,490,61876,6290,10050,1180,1375,5690,3830,3295,841,1427,3415,17000,2175,1507,3215,2176,681,2115,22600,12500,22700,1455,9625,3550,10100,7480,2555,6700,6290,1090,22650,3010,1115,1690,10316,2383,579,83100,4045,5923,NA,674,2150,3355,2285,3550,2690,4400,1810,3950,3215,22650,1315,2675,2310,4000,4035,4100,3170,12926,11650,2680,1075,NA,4040,2960,6320,3800,8290,726,3235,2049,3895,6010,2560,2487,1195,3354,793,738,20050,2630,3625,930,3050,2560,4480,56446,10600,5380,3150,4905,6170,2395,9683,5660,3964,7870 +"2018-07-13",46500,88800,402000,154419,335000,270255,122500,237000,116000,1387000,215500,240500,316500,55300,45200,118000,395000,31200,31450,202500,273500,108500,72700,95900,77600,93310,293500,162500,192000,266000,43950,159000,383500,109500,95400,344000,NA,27700,14600,10900,90800,25850,16000,109747,19600,122000,8380,347500,147000,37000,51800,342000,89500,54700,18000,6420,78500,47000,99800,103000,434578,220500,170000,51000,207032,33350,48950,42800,160000,14050,20950,179500,38300,30450,203500,5190,61100,331000,15200,61500,286400,75300,38100,61300,234000,29100,25450,3530,140030,34750,20000,119800,4865,66638,13023,49600,47000,18950,114000,43700,9180,828000,34300,20700,101000,NA,298500,25600,180500,5610,18950,27750,81100,82900,28600,491300,107000,283576,61900,33450,31050,194000,56500,778042,13000,17950,101000,69300,184990,194000,80027,22400,40057,34050,97000,4710,23780,75000,40050,112200,64700,53700,61500,26500,NA,182000,30900,29600,5100,72500,98300,4625,NA,203000,26150,17272,15200,6310,68700,78200,18850,25000,18000,52400,728000,11000,14550,77300,92677,44100,17869,25350,6050,10750,4190,12296,26200,40800,7470,110000,10050,58200,33000,166000,59500,18750,10400,61200,73400,145335,15900,1493000,NA,13550,15050,70400,NA,47900,26700,NA,16800,66500,9260,1960,189000,78774,72500,281500,155500,12600,26550,91300,23700,17917,NA,95100,25767,26600,345000,52479,31200,4365,97000,184000,16150,8500,8340,87954,22750,77500,11250,7210,35200,18450,NA,1220,5650,13750,21400,54600,26600,43550,21300,27400,247500,13663,100500,NA,53900,37700,10367,33588,NA,49550,16450,107500,41350,10500,17250,32900,9380,126000,42200,38950,5010,7470,28800,24000,35750,9780,45850,NA,33100,7750,33592,67300,59400,65500,54000,78600,99900,24700,11700,35500,31200,21300,4601,7840,2695,15700,1225,9240,2810,22250,7380,3685,56400,51400,68850,37400,76200,41350,38600,NA,5800,14550,89500,23800,28420,67000,NA,11100,9570,47450,32900,23950,14848,1245,66800,18700,31650,7240,10300,36050,49750,54500,30750,36900,16200,NA,7899,12850,95500,21000,2014,13800,5190,NA,111500,12200,38150,38650,34400,88452,4985,22800,18300,17495,42050,7450,13450,NA,49900,669,22500,8183,62477,68300,NA,33650,7590,58046,59900,19723,8140,79900,27450,32429,1605,25550,NA,14750,40250,15300,NA,19350,3031,10550,2565,19300,18700,87900,28800,36300,4410,20450,17300,26350,NA,48750,886000,14100,10200,NA,15050,7316,NA,43150,NA,340500,53100,4931,3920,9790,NA,12253,30150,15450,21052,7080,98700,23550,26350,49850,46900,5660,5940,4320,4025,48400,4210,108500,20200,45300,77700,4390,NA,16150,192500,12850,22650,6610,7400,20700,51300,17700,84400,1900,25415,2135,3965,26600,6760,21083,24903,57003,36119,4750,108200,5720,13500,18400,NA,17400,1910,18150,4520,7070,9400,NA,7230,NA,8580,19485,15600,27850,3185,16250,NA,3625,42050,33236,9700,26050,8720,14850,633000,NA,32400,43850,56100,9030,11400,2395,12600,8590,20800,16300,10950,23526,1036,34350,9160,53300,34450,30450,4376,12600,67300,14195,6950,6320,38650,49000,32350,13850,8410,10150,4565,131000,8030,26550,3375,21800,NA,27050,3250,25500,NA,14650,44800,26600,28850,6440,NA,10300,4540,58900,17300,34900,NA,68100,224000,15950,13150,26050,32700,53400,8750,NA,10800,9610,15000,27100,9200,13100,23000,4295,NA,57400,41950,NA,1650,NA,179000,142000,7400,4150,7480,18250,102000,13100,12500,6220,7380,3805,22700,11150,11100,2245,20200,14650,NA,15000,11400,19650,26900,12450,6957,7080,14050,3230,6850,9100,4343,3795,2515,2695,8330,12250,6510,90100,25650,26550,12150,NA,8330,3360,1870,15700,4760,2055,9940,72900,150500,4290,6440,1480,NA,72000,127000,11500,31460,13700,984,40200,8840,26900,9530,65400,NA,3195,NA,12950,21445,3995,6780,8000,11500,NA,14900,22050,135335,2230,NA,8510,11900,5280,31150,15200,24250,35200,10950,1875,3005,9030,14900,7500,6548,25400,6160,10900,10950,NA,8795,12600,2625,8880,12600,5720,18650,20600,5300,2245,18200,2616,21900,5583,4245,6270,5650,797,NA,29484,31900,5900,NA,NA,3050,4540,23350,NA,6260,8000,7550,22300,43700,15100,9180,NA,13000,2690,24150,7750,NA,24200,14750,5930,1060,13650,2985,10450,16193,12700,7170,144000,NA,6708,4395,7060,54879,NA,2267,8800,2515,5040,40250,14592,11076,19545,25500,23900,31900,40800,564,7190,3650,18999,4770,6170,3800,571,NA,NA,1770,14600,NA,11750,6620,28600,9990,9010,28650,10500,59200,15350,3060,17473,8000,20000,11850,9400,1690,11000,5820,NA,14050,15600,5520,9050,18000,14500,12600,6020,16700,4675,15850,8320,34950,9700,16750,16100,3850,3590,10350,5770,13600,12200,24000,2265,1360,22300,12250,13579,9690,NA,5160,10450,4610,4240,814,4000,22121,6540,11978,15650,6760,NA,34200,39650,138100,4580,6000,12150,2110,5340,2295,9270,1165,33500,3965,7890,116000,13600,23000,3465,9570,8370,37900,1445,14650,53700,NA,4940,7570,2215,840,8400,5750,10450,45300,63400,4290,NA,8809,9100,3250,5470,904,6080,3140,19450,7490,7260,NA,14950,5400,6470,7450,7450,343,10550,2545,14500,59253,24050,12450,NA,24203,6030,3590,2020,35450,1692,14250,15100,NA,7770,2500,2040,5200,11000,39500,13700,7640,15350,NA,4200,3400,12600,4600,19150,3390,NA,1450,2705,14350,66200,21700,1255,6950,13350,15450,7510,3900,1430,12800,10400,926,4100,265000,NA,10350,5030,8650,11000,NA,1295,4170,5960,38200,NA,11400,8576,1515,NA,8790,2840,11150,10000,2235,6320,9877,1050,81900,25050,1380,15000,15000,11550,155000,3065,4900,4610,2460,10200,19200,3935,3786,2275,16350,12350,8390,13450,5400,11150,4340,2085,3240,NA,4497,2695,2570,18550,15281,1185,3415,871,NA,21600,26300,3540,2110,8240,30050,2800,NA,10057,292,11600,26250,4200,20225,NA,28300,8000,18000,17550,5950,11050,6390,1565,3959,31200,1926,7880,7820,5875,12350,26000,3995,2665,41400,844,2960,132000,700,9600,4750,9830,7170,14350,5590,1315,NA,6570,14250,2990,4495,7370,15500,8910,32600,6770,8400,931,6040,1405,4433,2765,1320,12350,14950,3000,14700,12100,2390,4840,4470,14500,3565,3470,1800,7120,17200,8370,13150,1680,16850,4050,5775,12400,3305,11050,34050,25000,5040,13950,NA,14300,1365,9090,21813,15000,6360,2560,2955,14200,3870,1740,2615,19650,8368,4070,8200,33750,5610,12013,5080,3810,1390,3355,5200,12200,4165,1920,85400,NA,10500,36434,2360,6670,2685,NA,1940,21100,14400,5800,NA,2200,694,3470,47850,2085,11165,12900,7130,7760,1050,2995,10350,1145,5090,9420,40450,3785,5250,13236,4780,7500,1235,6270,40400,5860,3267,NA,5186,1710,6320,6070,45300,6580,2595,8900,4235,12800,NA,3285,11450,4253,NA,35550,5590,NA,2080,1375,3775,7070,3000,12600,6530,7160,3195,6390,3045,1140,4444,8850,4705,247,6690,3200,1145,1090,7450,20000,NA,9290,2375,5260,1232,2380,48200,15500,2295,3255,18900,3705,3245,6470,NA,1775,2180,11100,NA,4215,3185,2845,8551,10900,1185,8230,8400,6724,7600,3680,3465,7950,4425,6830,10550,1910,20000,2685,4795,2720,1830,3085,9440,4300,26200,26100,2915,12000,7564,5240,NA,3089,85100,2237,1203,7290,6210,6987,7980,2190,19200,4210,4295,5390,NA,7880,9980,14850,8900,3160,7670,17550,NA,5400,14350,10900,6121,1535,18950,2130,3325,3520,13850,10650,4600,3265,8470,5480,2675,2505,7440,5380,2175,1925,24100,2545,7270,5010,2240,NA,3100,1675,4835,2535,3125,148500,2165,2865,226000,8306,1255,7840,3445,4270,NA,3695,15950,6348,4285,3695,1750,13600,1080,8320,2700,1190,2340,22600,2325,2955,10450,2900,9270,5930,3015,6970,9490,1925,21500,2820,2820,9220,NA,4050,NA,2770,5760,1550,5649,55000,1805,7930,3710,50900,10100,2890,3165,8300,13100,11000,7946,9540,1991,22450,6270,8026,6260,705,8640,9940,8350,1830,23550,NA,2740,7250,NA,3923,8400,4445,1060,915,2585,15250,3755,4100,8840,1630,1640,21450,3020,12400,3015,1535,2065,1895,3667,2345,10286,22600,1889,1610,31506,12100,9150,5740,37300,12750,12100,1160,3247,11500,8240,5000,NA,8450,8400,514,3390,15350,11450,NA,4750,1235,NA,2705,5240,3380,5700,3925,54300,3345,NA,NA,5310,5300,6764,4185,2605,1370,2250,2215,2170,2050,1570,1739,4690,7120,10750,2360,1960,4290,5400,4495,NA,3620,12950,7600,10100,12350,1805,NA,6390,3690,2170,6510,2660,7690,2695,3390,3975,3250,9230,5120,6970,20750,11850,1820,3805,8750,3145,3914,13750,2490,27600,5940,2015,2980,4410,3265,8840,1665,24150,6160,5140,3150,2155,5130,2830,3230,10450,2505,4747,1770,5978,8900,1573,7310,6140,3615,1080,5910,6040,NA,2005,4005,9720,3520,6710,9530,3314,5000,4465,3905,153500,2300,234,6950,NA,2480,NA,2323,1245,6140,11300,2545,5410,2095,3010,7082,3415,26300,6940,703,4600,3975,76900,4690,2245,11550,4360,4050,12900,8680,6580,3594,1420,2885,3763,3450,9941,8050,NA,3410,4320,NA,2125,273,3960,2190,3980,1185,4020,NA,6690,6370,4120,6975,34696,2980,3820,14100,4700,8180,9200,3900,3056,1350,3710,4350,6300,5080,3487,991,3070,1920,2775,2615,3030,2035,3935,4500,2630,1635,NA,16350,1665,NA,67800,2790,1330,18900,10267,6270,2710,1105,3875,12000,1495,11950,7830,NA,8400,10600,3065,4595,8680,1190,7930,10600,3590,2510,10850,1245,2800,921,2870,6050,4935,2195,3524,6690,2500,649,3143,2900,625,6540,1455,14950,1520,5130,3230,4950,5050,5690,990,4500,4325,4720,3255,2355,NA,7880,7170,6090,26850,14350,1625,2131,2470,2160,3464,5240,3975,2890,4550,5080,2050,3595,3890,12950,2120,3050,5680,NA,1635,2950,765,10500,1910,2300,3545,631,5770,7288,7860,16300,4470,NA,7010,2312,1075,1985,6666,754,15356,2170,5440,2115,2966,4695,1730,2315,1675,1410,7220,2310,6480,4761,5190,7960,6750,3930,3435,4050,6870,18600,8136,8940,729,4220,2535,NA,NA,4905,2540,NA,2140,3060,6337,5540,6220,2975,10850,6400,4405,2445,7520,806,2595,NA,5850,1715,2995,54300,13750,9500,4677,8540,3520,1630,745,2015,2360,2040,443,1210,3480,NA,6420,6150,2350,6150,5928,2850,3680,21500,5020,2900,NA,NA,3585,2005,2660,2840,2410,4200,1227,5170,7490,2050,1921,3410,16650,1420,3980,2710,3135,11300,1385,1625,4480,8980,3545,6110,2865,5750,1387,8590,3865,NA,3025,3985,4300,3055,4520,9340,6350,2910,5900,2042,11700,4575,1080,1515,1985,1175,NA,17550,7350,4015,2163,3420,930,8140,1135,3664,1465,4120,1150,3145,845,5420,5200,6040,4055,NA,3620,2695,6850,2070,10150,2879,1135,2985,1770,2140,NA,4020,735,2420,2030,2735,NA,7120,3380,NA,4535,8830,2500,6220,4875,6750,5580,11200,5410,20800,NA,4780,5435,6555,3410,9982,4145,1030,1605,3335,3800,423,11600,2700,8120,1873,675,2665,3615,3730,2060,6010,1203,3785,2565,4795,2980,NA,2060,1870,3460,5710,4290,1610,2275,8620,2370,1845,21000,2010,1255,3715,5450,3395,2265,985,3830,1370,NA,5970,5320,4425,4915,2965,802,3100,4255,1515,NA,7010,10150,9837,3460,3360,5010,3246,595,631,1535,4865,NA,21200,NA,1655,6110,4300,6310,6620,830,3655,867,2648,NA,5620,2300,4565,3903,3635,1880,4350,6060,4700,1130,12200,4450,NA,3845,4300,5960,2035,3425,6050,14450,1630,4681,3975,4695,5838,7010,2430,10950,4920,11924,19530,3640,1515,934,2700,1335,1285,4095,31600,15700,1239,2760,4955,NA,4725,2655,10700,1795,2105,2305,2515,4459,1376,6070,4445,2065,8040,42450,2785,9000,4425,4710,488,5140,4725,4325,4120,8140,6470,2170,6440,14350,10450,2558,3490,5230,640,4000,3440,3535,830,4400,911,1925,2175,7250,2243,2165,3553,4855,2180,23000,5310,12000,7600,3520,500,62262,6350,9980,1180,1355,5670,3820,3300,847,1447,3475,17000,2160,1521,3215,2185,672,2095,22900,13000,22800,1495,9575,3620,10100,7930,2580,6560,6340,1090,23000,2980,1115,1770,10436,2440,579,84900,4100,5923,NA,675,2130,3310,2358,3550,2690,4310,1850,3955,3250,22600,1340,2700,2318,4020,4065,3980,3200,12676,11250,2725,1090,NA,4145,2970,6180,3800,8290,739,3230,2060,4010,6050,2590,2474,1180,3494,800,740,20250,2840,3600,937,3060,2485,4440,56170,10600,5240,3035,4885,6170,2470,9336,5770,3999,7870 +"2018-07-16",46050,89300,410000,154419,328000,275417,126000,229000,117500,1397000,222500,237000,315000,53900,45150,116500,392500,31200,31950,2e+05,268500,110000,72200,96300,76400,94899,291500,159000,198500,264000,43050,150000,378000,116000,97100,344500,NA,27900,14600,11050,92200,26000,15850,109248,19850,128500,8210,353500,143500,36500,52500,331500,87600,54400,17350,6450,75200,45750,99300,100500,438433,216000,168000,51300,207948,33050,48550,43750,162000,13800,20600,165500,34200,30700,203500,5150,60900,314000,15200,60300,275300,74300,37750,59500,231000,28900,25300,3495,139559,34500,19300,116000,4920,67024,13071,50500,45600,18450,107500,42200,8990,836000,34250,20400,99400,NA,299500,25450,177300,5540,18700,27900,81200,81700,28300,498700,108000,284893,60900,33600,30600,188000,51200,763370,12950,17800,98500,69000,192374,190500,80027,23050,41611,33850,97300,4640,23476,73700,41400,112200,65000,53800,63900,26600,NA,174400,31150,29500,5110,71300,98700,4625,NA,203000,26100,17309,15050,6270,67500,79200,18700,24600,18200,52200,733000,10950,14000,76100,92222,43350,17349,24650,6080,10750,4175,12253,26250,41500,7440,111000,9850,57300,31700,163000,59000,19500,10500,61600,72300,145335,15750,1530000,NA,13400,13950,70300,NA,48000,26400,NA,16900,65800,9490,1960,184000,78774,72400,273500,151000,12350,26300,90900,24050,17419,NA,94400,26000,26150,342000,50069,31950,4370,94100,176500,16100,8470,8330,85891,22900,74500,11400,7240,36550,18550,NA,1235,5610,13350,21200,54600,25650,43900,21300,26900,247500,13759,95200,221500,53000,36850,10467,33731,NA,52400,16650,105000,41600,10900,17150,32850,9300,120000,42100,39050,4945,7320,28400,23200,35100,9670,44300,NA,32700,7640,34212,66600,61300,65300,54000,77800,99500,24400,11750,35950,31250,22550,4525,7810,2690,16250,1205,9290,2775,22000,7360,3645,56500,51400,69890,36550,77400,41750,38250,NA,5760,14300,89900,23400,28020,67000,NA,11100,9860,46800,32800,24150,14800,1210,67000,18100,31950,7200,9740,35700,49296,54500,30200,36200,15950,NA,7899,13300,96500,21150,2024,13800,5280,NA,110500,12050,36700,38400,34500,87046,5030,22550,17750,17703,43350,7350,13250,NA,42650,671,23550,8147,60470,67600,NA,33900,7550,58046,59900,19798,7980,79100,27400,32541,1605,24550,NA,14550,40150,15650,174000,19050,3031,10400,2490,19250,18400,86400,28600,36150,4360,20700,16800,25500,NA,48700,873000,13600,10150,NA,15400,7344,NA,43800,167000,341500,52500,4939,3920,9700,NA,12572,30100,15850,20839,7000,98300,22750,26150,48900,47400,5510,5870,4320,4020,47550,4200,108500,20000,45600,79000,4460,NA,16650,204000,12900,22500,6610,7420,20800,51300,18850,84000,1870,25631,2140,3925,26400,6740,21766,24276,55913,36119,4735,107700,5650,13500,18500,NA,17400,1900,18000,4540,6900,9520,NA,7300,NA,8570,19627,15400,27700,3280,16300,NA,3595,41900,32999,9590,26300,8820,15300,627000,NA,31900,43750,54500,9020,11400,2335,12500,8530,19350,15500,11000,23888,1041,34400,9040,53400,33800,30700,4326,12350,68200,14464,7000,6330,37100,49000,32500,13700,8300,9940,4615,129000,7940,27450,3345,21950,NA,26850,3320,26950,NA,14250,44550,26150,28200,6430,NA,10250,4530,58500,17500,35350,NA,70000,224500,16000,12800,25500,30500,52500,8930,NA,10650,9620,14950,27100,9180,13150,22800,4290,NA,56600,41750,NA,1725,NA,179500,138000,7390,4125,7320,17900,102000,12900,12900,6220,7370,3740,22900,11250,11000,2335,20600,14700,NA,15100,11300,19750,27550,13000,6654,7080,13750,3285,6850,9008,4338,3825,2525,2680,8300,11850,6460,90100,25100,26550,12150,NA,8270,3325,1870,15950,4920,2080,9800,71600,145000,4175,6500,1455,NA,71000,127500,12100,31359,13550,980,39950,8870,26300,9550,65400,NA,3215,NA,12900,22382,4015,6760,8080,11545,NA,15150,25350,133827,2215,NA,8530,11800,5700,31400,14950,24500,35400,10800,1925,2980,9010,14850,7340,6529,25100,6340,10750,11650,NA,8643,12550,2670,8600,12750,5830,19000,20500,5420,2250,18300,2750,22100,5511,4220,6250,5540,797,NA,29156,30650,5850,NA,NA,3075,4500,24800,NA,6230,8170,7460,22250,44000,14750,9220,NA,13150,2685,24100,7930,NA,23600,14500,5780,1060,13900,2980,10000,16144,12750,7170,141500,NA,6979,4455,7350,54397,NA,2267,8790,2500,4985,40100,14637,10900,19450,24350,23500,31800,40750,560,7190,3655,18958,4750,6170,3840,575,NA,NA,1790,14500,55500,11700,6550,28000,10300,9020,28750,10350,56400,15500,3110,17379,8170,19450,12900,9390,1655,10700,5770,NA,13900,15600,5560,8950,17800,14400,13350,6050,16500,4719,15600,8630,35250,9550,16600,15950,3745,3530,10450,5740,13800,12650,23550,2270,1350,21950,12100,13579,9610,NA,5210,10800,4590,4250,818,3960,21528,6590,11929,15750,6830,NA,33450,39350,134000,4560,5950,11950,2085,5260,2300,9350,1160,33000,3840,7890,115500,13850,22450,3400,9600,8550,37850,1465,14750,52300,NA,4960,7480,2160,841,8670,6070,10300,46750,63400,4270,NA,8606,9220,3370,5410,912,5940,3155,19650,7460,7270,NA,14600,5380,6540,7520,7550,340,10250,2545,14550,58571,25000,12350,NA,24294,6040,3560,2010,35150,1697,14300,14750,NA,7560,2455,2050,5300,11050,40650,13700,7470,16100,NA,4200,3170,12550,4605,19150,3310,NA,1885,2830,14300,66000,20150,1250,6940,13500,14950,7430,3855,1435,12750,10400,930,3975,261000,NA,10250,5070,8690,11000,NA,1300,4125,6030,38500,NA,11050,8576,1490,NA,9400,2810,11000,10150,2230,6200,9721,1095,81200,25500,1345,15000,14900,11950,157500,3080,5660,4560,2575,10100,19450,3960,3731,2265,15950,12300,8680,13500,5450,11000,4305,2070,3180,NA,5112,2720,2520,18050,15476,1210,3375,864,NA,21250,26400,3590,2140,8390,30000,2720,NA,9949,301,11250,25950,4170,19725,NA,28000,8070,17900,17650,6000,10900,6510,1565,4059,30850,1921,7460,7850,5952,12250,25400,3995,2610,41200,850,2955,133500,702,10000,4610,9960,7060,14350,5430,1315,NA,6460,14250,2990,4415,7370,15500,8620,31100,6600,8250,925,6030,1485,4335,2715,1295,12000,17600,2960,14050,12100,2340,4435,4390,14400,3520,3430,1775,7150,17200,8100,13200,1725,17300,4040,5725,14000,3290,11050,35200,23050,5070,13500,NA,14200,1365,9180,21776,15150,6300,2610,2890,13650,3680,1730,2705,19800,8832,4070,8150,33550,5570,11926,5000,3810,1390,3470,5070,11900,3945,1930,83500,NA,10400,36554,2370,6540,2685,NA,1920,20850,14150,5800,NA,2200,687,3440,48100,2095,10731,12950,7200,7750,1035,3675,10100,1125,5010,9400,39000,3630,5050,13418,5050,7560,1240,6450,40200,6000,3320,NA,5097,1665,6400,6020,43100,6620,2635,8890,4205,13600,NA,3315,11500,4353,NA,34550,5610,NA,2055,1355,3700,7390,3030,12550,6560,7090,3295,6390,3100,1170,4504,8620,4695,248,6760,3175,1145,1085,7420,19900,NA,9250,2375,5400,1228,2390,47850,15000,2105,3190,20000,3710,3245,6420,NA,1770,2170,11600,NA,4265,3185,2840,8386,10750,1435,8280,8040,6705,7710,3705,3365,7770,4420,6850,10550,1910,20400,2680,4680,2780,1765,3030,9990,4160,26000,25850,2865,12050,7544,5590,NA,3112,85200,2237,1316,7350,6500,6890,7990,2175,20200,4160,4295,5300,NA,7770,10250,14900,8960,3140,7700,17200,NA,5550,14150,11250,6121,1555,19250,2130,3255,3320,13650,10550,4645,3210,8310,5520,2750,2595,7480,5330,2200,1910,24750,2480,7230,5050,2250,NA,3080,1675,4785,2535,3100,147500,2165,2920,224000,8414,1255,8010,3410,4230,NA,3705,15600,6276,4485,3700,1750,14400,1120,8530,2715,1215,2400,22600,2310,2925,10150,2835,9290,6000,2995,6930,9390,1900,21350,2815,2780,9280,NA,3760,NA,2720,5620,1580,5689,53100,1850,8100,3715,49850,10200,2885,3310,8170,13200,11150,7718,9520,2019,21800,6270,7997,6250,705,8640,9900,8700,1870,23550,NA,2935,7325,NA,3943,8350,4500,1065,911,2675,15850,3825,4355,9050,1625,1640,21600,2985,12200,2965,1535,2095,1780,3700,2275,10330,22900,1896,1620,31927,12000,9780,6100,37300,13350,11950,1160,3377,11450,8240,4930,NA,8430,8190,509,3295,15200,11200,NA,4770,1235,NA,2715,5220,3330,5850,3980,53900,3290,NA,NA,5630,5260,6717,4200,2610,1370,2210,2225,2185,2055,1515,1744,4690,7100,10450,2305,2200,4290,5360,4520,NA,3695,12950,7550,10000,12450,1767,NA,6050,3730,2165,6870,2620,7580,2695,3445,4010,3230,9140,5000,6930,21000,11200,1795,4310,8700,3100,3995,14400,2465,26900,5820,1980,2955,4385,3220,8910,1695,24000,6060,5070,3135,2275,5110,2840,3095,10000,2730,4753,1740,5744,8450,1555,7110,6150,3596,1085,6060,6020,NA,1980,4015,9650,3575,6640,10200,3249,4935,4380,3935,152000,2275,233,6870,NA,2430,NA,2293,1300,5920,11050,2485,5610,2095,2847,7115,3360,25750,7160,690,4600,4000,77000,4940,2230,11750,4370,4020,12950,9000,6600,3628,1430,2835,3702,3350,9907,8000,NA,3435,4345,NA,2165,275,3200,2270,3980,1170,4130,NA,7050,5980,4045,7150,35316,2885,3735,13900,4695,7980,9130,3910,3034,1345,3735,4380,6190,4860,3614,997,3070,1880,2700,2645,3050,2045,3935,4505,2620,1650,NA,15350,1645,NA,67500,2795,1335,18750,10234,6250,2690,1095,3835,11850,1475,11500,7840,NA,8360,10650,3070,4565,8690,1165,7880,10350,3590,2403,10850,1240,2813,920,2920,5960,4935,2190,3577,6660,2545,628,3100,2900,614,6530,1440,14550,1515,4955,3340,4955,5050,5800,993,4460,4305,4715,3265,2380,NA,8000,7200,6000,25900,14400,1623,2131,2470,2125,3454,5300,4110,3120,4660,5350,2054,3605,3885,12550,2110,3225,5630,NA,1715,2965,740,10500,1920,2355,3550,636,5770,7191,7960,15950,4465,NA,7100,2312,1075,1980,6295,780,15189,2215,5410,2130,2970,4790,1695,2315,1670,1405,7210,2310,6480,4657,5130,7940,6740,3915,3460,4150,6920,19000,8254,8980,722,4400,2520,NA,NA,4720,2500,NA,2135,3085,6480,5380,6250,2940,11400,6440,4295,2555,7210,813,2660,NA,5850,1720,2185,50280,13750,9190,4680,8219,3430,1648,727,2020,2430,2080,453,1215,3500,NA,6620,6520,2360,6127,5928,2769,3655,22000,4835,2915,NA,NA,3550,1990,2720,2885,2410,4145,1254,5350,7520,2100,1921,3365,16750,1450,3975,2690,3140,11100,1385,1625,4500,9340,3705,5870,2860,5730,1382,8510,3890,NA,3035,3975,4245,3075,4475,9340,6230,2810,5810,2093,11450,4520,1065,1435,2052,1155,NA,17000,7280,4000,2163,3545,930,9450,1155,4107,1505,5350,1125,3085,815,6050,5220,5750,4075,NA,3615,2690,6780,2110,9770,2890,1145,3000,1770,2140,NA,4025,720,2385,2010,2800,NA,7100,3380,NA,4736,8790,2505,6270,4800,6660,5570,11100,5420,20700,NA,4745,5376,6792,3500,9982,3890,1040,1640,3320,3805,423,10850,2665,8120,1869,665,2690,3630,3645,2050,6010,1193,3900,2585,4790,2855,NA,2010,1890,3415,5760,4290,1600,2483,8620,2375,1857,20700,2010,1260,3585,5440,3485,2255,1000,3810,1345,NA,6190,5320,4415,4910,3005,810,3220,4360,1410,NA,7050,10200,10504,3581,3415,4990,3231,641,616,1435,4790,NA,21550,NA,1655,6100,4375,6110,6630,829,3720,862,2594,NA,5900,2300,4590,3891,3700,1830,4330,6080,4705,1125,12000,4450,NA,3950,4375,5940,2010,3420,6200,14400,1655,4671,4020,4540,5742,7020,2415,10950,4940,12018,18339,3575,1485,914,2780,1380,1270,4175,30850,16350,1235,2715,4975,NA,4700,2550,10950,1835,2170,2750,2590,4455,1388,6050,4350,2040,7910,44200,3190,8850,4200,4740,497,5020,4770,4345,4100,8140,6780,2110,6260,15600,10350,2566,3530,5210,643,4025,3460,3565,833,4500,900,1935,2185,7200,2273,2145,3503,4835,2180,21350,5230,11800,7300,3805,500,60717,6300,9190,1185,1375,5670,4795,3290,833,1441,3455,17050,2115,1527,3215,2199,662,2100,22750,11750,22100,1515,9450,3680,10000,7860,2620,6640,6380,1205,23000,2980,1140,1755,10536,2438,572,87600,4150,6404,NA,678,2110,3280,2458,3550,2650,4330,1840,3950,3285,22450,1340,2625,2313,4115,4280,3955,3140,12526,12000,2915,1110,NA,4120,3005,6120,3800,8430,711,3245,2053,4160,5980,2540,2416,1195,3456,800,760,19850,2880,3495,950,3070,2480,4400,54512,10600,4995,3045,4445,6170,2610,9683,6140,3839,7870 +"2018-07-17",45850,88600,413000,152016,321500,277294,126500,228500,119500,1353000,223500,238000,319000,55400,45700,114000,388500,31800,32400,206500,271000,109500,74200,96200,78800,94338,283500,156500,193000,262500,43950,149500,379000,115500,96600,332500,NA,28150,14650,10850,91400,26350,15650,104758,20350,126500,8120,342000,136500,36250,51200,333000,81500,53800,17350,6340,74100,45900,101000,101000,428797,221000,167500,54100,207032,32550,48950,44550,158000,13550,20400,170000,34300,30750,204000,5080,62500,320000,15000,60200,274700,75200,38000,59300,228700,29100,24950,3480,139087,34200,19550,110400,4940,65868,13240,50300,46300,18500,110500,42650,8910,820000,34000,20300,1e+05,NA,296500,25800,174600,5460,18600,28050,79900,80700,28900,5e+05,111000,279625,60100,33150,30550,180000,51900,756271,12650,18350,96200,68300,185225,189500,79551,23250,40909,33950,95300,4650,23214,77100,40900,109000,64300,54600,64200,26950,NA,177000,31050,29400,5060,71500,96800,4695,NA,201000,25500,17125,14150,6380,66800,78000,18850,24750,18100,51100,729000,10900,13650,73600,93131,42800,16640,23850,6070,10700,4300,12425,26350,43600,7540,110000,9860,57300,31550,160500,58600,20000,10700,60800,71700,145435,15900,1490000,NA,13500,13150,68700,NA,46100,25900,NA,16500,64900,9360,1965,181200,78222,72800,271500,144500,12100,25550,90300,23450,18007,NA,94400,26333,25450,338500,50069,29850,4410,96400,168000,15900,8490,8350,85989,22850,72500,11150,7210,37400,18600,NA,1265,5540,13100,20850,52300,25450,42950,20650,27000,242500,13424,90200,217000,52300,41050,10333,34066,NA,53000,16450,104500,39800,10700,17000,33650,9170,118500,41300,38650,4920,7190,28200,23550,36450,9910,46200,NA,32750,7710,34232,66600,60500,64000,53600,77200,100500,23500,11900,35150,31600,22000,4387,7880,2680,15600,1205,9740,2780,22100,7370,3605,56600,51200,67800,36000,77400,39100,37550,NA,5670,14200,90400,25050,27700,67200,NA,11100,9980,47450,33050,24100,14513,1155,67000,18100,31950,7170,9770,36000,47129,52900,30650,36050,17000,NA,8094,13550,94900,23250,2024,13550,5340,NA,108000,12200,37400,38400,34350,85556,5040,22550,18250,18118,42300,7400,13150,NA,40050,673,23700,7996,59968,68400,NA,33100,7550,56817,61300,19146,8070,78600,27100,32429,1680,24700,NA,14250,37900,15450,174000,18850,3068,10300,2485,19400,18250,87900,28600,36000,4240,20750,16800,24850,NA,48700,867000,13750,10100,NA,15400,7421,NA,43900,173000,343000,54900,5052,3905,9080,NA,12435,30150,17000,20767,6890,98500,21800,26300,49750,46650,5520,5980,4500,4010,46800,4155,109500,20450,45150,80300,4445,NA,17200,190000,13100,22300,6600,7750,20450,51300,18850,83400,1860,25934,2095,3860,26050,6720,21492,23889,55003,36853,4775,110500,5570,13400,18250,NA,16950,1900,18500,4540,6680,9660,NA,7180,NA,8760,19437,15850,27050,3200,16450,NA,3630,41900,32195,9500,26100,8960,15450,634000,NA,32400,43650,51700,9200,11350,2300,12400,8480,19400,16200,10900,23029,1041,34400,8960,53300,34500,29850,4318,12300,68100,14419,6660,6370,35950,50100,32400,13750,8080,10150,4590,130500,7940,27050,3345,21400,NA,27350,3155,26900,NA,14200,43500,25650,27300,6440,NA,10050,4600,57300,17350,35300,NA,68000,222500,16900,12950,25250,30850,51500,8920,NA,10500,9470,14450,25800,9220,13050,23550,4400,NA,56400,41750,NA,1675,NA,176000,135000,7550,4145,7370,17950,101500,12500,12550,6200,7430,3625,22950,10600,10500,2205,21200,14750,NA,15150,11250,19250,26700,12850,6721,7080,13700,3220,6800,9210,4338,3795,2605,2670,8340,11700,6440,90100,25150,26150,13750,NA,8090,3275,1860,16150,4955,2085,9830,69900,142000,4185,6580,1405,NA,71600,127500,12000,31158,13500,982,39950,8730,26600,9250,65900,NA,3205,NA,12700,21633,4005,6610,8270,12591,NA,15300,25950,131942,2215,NA,8550,11800,5600,30400,14950,24500,35650,11050,1880,2945,9170,14850,7270,6529,25250,6250,10650,11100,NA,8390,12500,2635,8550,12650,5780,18500,20500,5600,2250,17850,2754,21800,5503,4325,6200,5540,807,NA,29063,30850,5760,NA,NA,3995,4565,24350,NA,6210,8160,7440,22900,44000,14600,9290,NA,13700,2680,24400,7630,NA,23900,14800,5730,1045,13800,2960,9920,15751,12600,7170,145500,NA,6931,4430,7350,54493,NA,2267,8730,2465,4990,40100,14364,10699,19211,24800,23050,30750,40950,561,7060,3515,19250,4765,6230,3790,574,NA,NA,1885,14200,60900,11550,6620,27200,10100,8910,28000,10200,55200,15550,3205,16862,8240,19400,12800,9310,1645,10350,5770,NA,13900,15650,5540,8800,18100,14400,13050,6040,16050,4817,16100,8400,34700,9530,16200,15800,3830,3640,10100,5710,13750,12700,23750,2315,1360,21950,11950,13579,9610,NA,5160,10700,4520,4200,808,3985,21698,6290,12028,15650,6850,NA,32850,40250,131800,4560,5960,11750,2085,5260,2360,9060,1175,32000,3815,8990,116500,13550,22200,3400,9730,8490,38300,1440,14700,53000,NA,5160,7510,2175,839,9030,5830,10350,45650,63400,4195,NA,8728,9300,3225,5420,904,5910,3140,19300,7460,7080,NA,14700,5210,6520,7620,8430,340,10100,2520,14750,58485,25150,12450,NA,24248,6030,3685,1985,35000,1672,14200,14650,NA,7700,2370,2050,5390,11000,41800,13500,7520,16200,NA,4200,3120,12650,4600,18850,3240,NA,1920,2875,14250,65800,19900,1300,6910,13400,15000,7420,3850,1435,13200,9800,937,4000,261000,NA,10500,5040,8420,10700,NA,1280,4115,5790,37800,NA,11000,8458,1590,NA,9340,2805,10950,10650,2215,6080,9731,1090,81100,25200,1340,15000,14550,11950,154500,3100,5410,4410,2800,10100,19200,3920,3707,2245,16150,12250,8650,13500,5420,11150,4335,2115,3200,NA,5123,2780,2485,17900,15184,1205,3340,859,NA,22100,26350,3625,2180,8490,30050,2715,NA,11137,294,11600,25700,4270,19925,NA,27800,8020,17700,17900,6150,10950,6630,1530,4294,30500,1921,7290,7830,5932,12450,24800,3905,2610,40100,848,2950,132500,700,10225,4545,9960,7030,14300,5300,1315,NA,6400,14100,2990,4300,7360,15450,8610,31000,5880,8260,941,5990,1435,4471,2730,1390,12000,18150,2950,13900,12600,2330,4475,4320,14150,3560,3350,1860,7150,16900,8240,13150,1800,17250,4020,5735,13800,3235,11100,34600,22300,5030,13500,NA,14100,1350,9150,22031,15100,6370,2585,2805,13250,3570,1700,2800,19700,8813,4060,8180,32700,5680,12535,5040,3805,1380,3485,4990,11700,3910,1930,83300,NA,10400,36554,2325,6420,2685,NA,2080,20900,14150,5850,NA,2200,683,3455,47650,2095,10671,12800,7180,7750,1120,3515,9900,1140,5060,9650,40400,3570,5010,13190,5000,7720,1240,6640,40000,5980,3347,NA,5058,1670,6490,6000,41150,6640,2605,9000,4190,13500,NA,3305,11600,4347,NA,35700,5610,NA,2050,1360,3835,7360,3030,12650,6480,7110,3280,6560,3010,1175,4404,9020,4715,252,7070,3225,1130,1080,7510,19800,NA,9100,2375,5400,1224,2370,47850,14700,2010,3240,19600,3780,3165,6490,NA,1770,2140,11400,NA,4415,3245,2840,8345,10900,1365,8290,7850,6744,6940,3605,3480,7700,4465,6910,11050,1915,20150,2680,4795,2750,1805,3025,9870,4020,26050,25200,2920,11950,7466,5300,NA,3120,85000,2237,1312,7410,6640,6802,7980,2200,19850,4135,4295,5360,NA,7600,10350,14800,8840,3260,7530,17150,NA,5360,14300,11000,6075,1580,17850,2120,3250,2570,13700,10550,4645,3240,8290,5430,2800,2560,7710,5340,2200,1985,23800,2420,7110,5060,2235,NA,3300,1645,4805,2555,3135,143000,2175,3055,224500,8487,1265,7950,3280,4250,NA,3685,15550,6229,4425,3720,1745,14950,1100,8530,2725,1220,2415,22200,2265,2920,10400,2815,9070,5910,3660,6950,9400,1850,21300,2760,2755,9160,NA,3610,NA,2740,5570,1530,5778,52000,1820,8170,3770,49400,10400,2850,3265,7940,13100,11150,7616,9700,2029,20700,6280,7902,6260,695,8750,9890,8700,1860,23450,NA,2890,7025,NA,3937,8360,4450,1065,908,2775,15700,3635,4410,8960,1650,1640,21200,3000,12300,2985,1555,2195,1730,3658,2135,10330,22800,1855,1720,31927,12050,9800,6140,36950,13650,11900,1160,3276,11450,8130,4985,NA,8490,8130,528,3450,15300,11200,NA,4720,1245,NA,2720,5160,3310,5830,3955,52900,3320,NA,NA,5510,5300,6698,4355,2610,1415,2295,2160,2295,2030,1540,1726,4675,6970,10450,1955,2090,4290,5230,4500,NA,3780,12800,7850,9920,12550,1771,NA,5800,3750,2125,6640,2700,7470,2710,3450,4070,3200,9200,5050,6990,20700,11250,1790,4325,8670,3100,4085,14550,2435,25950,5780,1940,2965,4270,3320,8950,1745,24000,6080,5090,3110,2190,5100,2610,3060,9930,2745,4740,1765,5666,8390,1546,7020,6190,3475,1100,6140,5940,NA,2000,4005,9640,3650,6660,10000,3275,5020,4410,3925,147500,2350,232,6800,NA,2340,NA,2276,1325,5880,11600,2420,5700,2100,2915,7115,3335,25500,7300,690,4600,3935,76500,5460,2175,11800,4350,3980,12850,9010,6610,3622,1480,2815,3659,3500,9841,7940,NA,3330,4370,NA,2115,275,4160,2320,3430,1280,4160,NA,7190,5880,4055,7050,35665,2885,3745,14050,4725,7980,8820,3940,3245,1335,3795,4350,6080,4500,3572,1065,3090,1995,2705,2585,3000,2025,3925,4550,2620,1670,NA,15300,1640,NA,65500,2755,1415,18750,10167,6260,2690,1110,3630,11650,1495,11100,7650,NA,8280,10850,3105,4525,8690,1160,7890,10300,3590,2778,10900,1300,2817,921,2890,5790,4960,2170,3542,6670,2560,620,3086,2905,610,6520,1390,14350,1515,4770,3200,5120,5040,5630,1045,4330,4350,4750,3215,2320,NA,7840,7100,5920,25750,14500,1639,2122,2295,2100,3459,5300,4250,3160,4640,5350,2074,3645,3935,12100,2090,3230,5605,NA,1635,2975,730,10300,1965,2380,3550,654,5710,6981,8000,16000,4460,NA,7120,2312,1075,2000,6277,781,14814,2225,5330,2150,2981,4820,1800,2315,1690,1410,6970,2310,6400,4553,5190,7810,6710,3925,3360,4125,6880,20000,8278,8730,719,4500,2545,NA,NA,4910,2500,NA,2125,3095,6575,5500,6230,2965,10600,6050,4290,2495,7210,815,2615,NA,5980,1725,2155,49260,13700,9200,4777,8827,3435,1706,735,1985,2435,2080,453,1225,3570,NA,5980,6600,2390,6220,6130,2779,3625,21100,4780,2915,NA,NA,3500,1990,2730,2880,2410,4065,1082,5160,7460,2075,1917,3325,16700,1445,3950,2615,3340,11500,1385,1660,4500,9070,3650,5810,2835,5720,1463,8500,3875,NA,3000,4090,4275,3085,4465,9360,6130,2885,5670,2063,11100,4890,1065,1430,2052,1165,NA,16950,7650,3980,2158,3535,932,9460,1360,4391,1500,5930,1130,3060,802,6340,5180,5800,4035,NA,3640,2685,6670,2200,9660,2890,1150,3100,1810,2140,NA,4020,708,2710,1895,2815,NA,7490,3355,NA,4721,8840,2510,6270,4780,6360,5580,11000,5400,20800,NA,4495,5386,6688,3450,9982,3945,1030,1595,3310,3775,423,10550,2740,8050,1806,670,2640,3570,3620,2020,5980,1198,3855,2625,4625,2790,NA,2020,1890,3285,5600,4290,1595,2099,8600,2375,1832,20700,2000,1240,3335,5410,3475,2260,1025,3825,1350,NA,6170,5200,4455,4935,3010,817,3180,4400,1405,NA,7030,10200,10421,3586,3395,4985,3153,628,630,1460,4785,NA,21500,NA,1655,6090,4315,6000,6620,830,3725,854,2600,NA,6050,2300,4545,3690,3790,1760,4400,6130,4705,1015,12050,4500,NA,3800,4250,5940,2100,3375,6360,13800,1680,4782,3960,4595,5934,6900,2325,11000,4925,12018,17618,3550,1485,909,2600,1390,1255,4395,30700,16300,1228,2770,4985,NA,4725,2660,10950,1835,2265,2670,2480,4596,1392,6080,4510,2035,7900,44250,2970,9100,4285,4705,518,5370,4700,4420,4085,7980,6840,2230,6110,16300,10850,2558,3540,5140,645,3965,3465,3490,835,4570,908,1900,2190,7220,2259,2165,3497,4795,2190,27750,5240,11900,7820,3735,505,60524,6270,8700,1180,1395,5700,4600,3280,820,1439,3440,16750,2095,1527,3215,2257,679,1900,23050,11300,22050,1730,9575,3700,10000,7500,2620,6640,6450,1300,22450,2925,1110,1745,10617,2438,566,89400,4160,6244,NA,694,2060,3280,2503,3550,2650,4155,1805,3970,3215,22450,1380,2850,2303,4225,4150,3950,3135,12601,12100,2910,1110,NA,4380,3010,6150,3800,8450,715,3300,2049,4430,5880,2510,2498,1195,3587,801,730,19800,2955,3480,949,3005,2465,4390,55709,10600,4995,3220,4575,6170,2685,10313,6220,3745,7870 +"2018-07-18",46550,89300,414500,153017,331000,272132,124000,227000,119500,1335000,221000,237500,319000,55200,44950,113000,387000,31150,31600,208500,269000,107500,73300,96700,80700,93497,280500,153500,191500,264500,43250,148500,378500,114500,95200,338500,NA,27750,14450,10800,90400,27000,15500,102763,20300,126500,8050,341500,134000,35900,52000,330000,77000,51700,17400,6220,74200,45800,98700,101500,425906,227000,167000,53600,201536,32250,48000,44300,160000,13400,20450,163000,32800,30200,203500,4725,63600,320500,14850,60400,259600,73500,34450,58100,228500,28600,24050,3500,136259,33000,19450,111500,4920,65288,13192,49400,43800,18400,111500,42350,8770,836000,33800,20450,98800,NA,296000,25950,176900,5260,18650,27950,76000,76600,28800,491500,104500,277869,61200,33050,30350,174500,48200,757028,12650,18750,96500,67200,186718,187000,78503,23100,40508,34150,95000,4580,22736,77200,40150,109100,66000,53200,63100,25650,NA,176400,30850,29000,5010,71900,95800,4545,NA,194000,24050,16941,14150,6140,69200,77300,18600,24450,17800,51300,721000,10850,13950,71400,90768,40750,15269,23700,6060,10800,4245,11994,25750,42700,7330,109000,9720,57900,31500,161500,57600,20000,11150,60300,71200,145335,16550,1471000,NA,13250,12850,67100,NA,46400,25700,NA,16550,65500,9220,2020,182300,77434,73700,267500,139000,12050,25950,88600,23800,18053,NA,94200,25733,24500,334500,48121,29700,4360,95200,166000,15150,8480,8380,86676,22100,69300,10850,7310,36300,18700,NA,1195,5530,13050,20950,50400,24700,42850,19950,26650,244500,13568,89100,203000,52200,36000,10333,33493,NA,53100,15550,103000,37500,10600,15900,33600,8700,110500,41500,37400,4975,6920,27100,22700,35150,9670,43850,NA,33000,7800,33992,66300,60500,64000,53800,80700,98600,23850,11900,36350,31450,21450,4225,8030,2625,16350,1180,9750,2785,22250,7360,3580,56700,51400,66900,36250,77900,37850,36450,NA,5690,15150,90800,24350,26860,67100,NA,11100,10050,47000,31850,23450,10169,1170,65000,18050,31550,7020,9500,35350,47129,48200,30200,35050,16700,NA,8055,13150,93200,24600,2019,13950,5370,NA,105500,11700,37150,37550,34100,85804,4955,22400,18050,18534,42100,7220,13050,NA,40450,658,23800,8013,60470,67700,NA,33000,7500,56912,60900,18720,7610,78200,25800,32205,1655,24850,NA,14250,37250,15450,162500,18450,2981,9980,2460,19200,18150,87700,27900,36100,4200,20750,17650,25150,NA,48500,841000,13400,10050,NA,14950,7325,NA,43800,154500,343500,54900,5027,3860,9010,NA,11843,30100,16700,20696,6700,98400,22150,25950,48950,46600,5530,5740,4320,4060,45700,3975,109500,20350,44100,78300,4585,NA,17050,187100,13100,22350,6400,7510,19850,51000,18750,83600,1805,25371,2080,3985,25950,6220,20490,23455,55549,36413,4965,107000,5510,12650,18200,NA,17000,1885,18300,4520,6520,9700,NA,7010,NA,9090,19061,15950,27500,3145,16450,NA,3680,41900,32149,9340,26000,8800,15300,625000,NA,33050,42500,54600,9200,11200,2260,12500,8430,20350,15600,10850,23210,1041,34300,9040,53500,33700,31500,4376,12300,67700,14285,6240,6430,37050,50600,31200,13750,7250,9980,4465,129500,7530,27900,3335,20950,NA,26750,3150,25800,NA,14000,43200,25400,26450,6200,NA,10550,4605,57100,18000,33850,NA,67300,224000,17000,13400,25100,31950,48900,9050,NA,10500,9380,14900,25900,9210,13100,23950,4295,NA,56800,42050,NA,1605,NA,176500,128000,7470,4305,7380,17650,102000,12950,12700,6130,7420,3410,24450,10550,10650,2190,20550,14700,NA,15000,11300,18900,25300,12700,6940,6970,13300,3140,6800,9440,4365,3680,2645,2620,8510,11900,6360,90100,24900,26000,13950,NA,7900,3165,1845,16000,5090,2070,9630,68700,141500,4245,6500,1335,NA,77000,127000,11050,31107,13300,980,39500,8660,26200,8550,65600,NA,3080,NA,12600,21211,3985,6500,8220,12818,NA,15950,26000,133262,2220,NA,8470,11750,5530,30000,14700,23100,35550,10950,1850,2930,9170,14800,6920,6372,24450,6020,10550,10900,NA,9353,12450,2530,8320,12850,5630,18450,20300,5590,2245,17000,2738,21900,5494,4320,6240,5410,793,NA,30516,30850,6070,NA,NA,4320,4565,24100,NA,6070,7940,7370,23000,43450,14750,9140,NA,13250,2550,24000,7700,NA,24100,14200,5620,1045,14200,2915,9790,15899,12600,7170,143000,NA,6882,4265,7250,54687,NA,2256,8670,2415,4960,40000,13999,10447,19116,25150,23400,28650,41900,558,6950,3470,20200,4780,6210,3670,570,NA,NA,1800,14100,61600,11300,6500,26400,9910,8750,27700,9540,49100,15050,3205,16486,8640,19000,12900,9340,1565,10000,5760,NA,13450,15950,5770,8740,17750,14350,13100,6000,15550,4773,15950,8250,35600,9020,16250,15600,3755,3510,10000,5500,13500,12450,22650,2350,1345,21400,11000,13302,9600,NA,5150,10250,4365,4185,785,3940,21570,6220,12518,15600,6720,NA,32900,40650,132300,4595,5820,11900,2075,5140,2240,8510,1140,32100,3590,8600,114500,13250,21750,3305,10050,8490,39550,1440,14700,52100,NA,4935,7430,2180,823,8830,5710,10450,44950,62600,4095,NA,8606,9500,3385,5370,885,5750,3130,18750,7450,7080,NA,14850,5140,6430,7490,8070,329,9580,2520,14600,56951,25450,12400,NA,23745,6010,3740,1880,34800,1601,14200,14000,NA,7550,2300,2020,5340,10950,39950,13500,7440,15850,NA,4200,2980,12550,4520,18550,3180,NA,1950,3040,14500,65600,19200,1230,7010,13600,14600,7290,3770,1425,12900,9800,940,3800,258000,NA,9990,4970,8530,10900,NA,1270,4170,5930,35800,NA,11100,8421,1595,NA,9000,2780,10900,10600,2230,6000,9585,1040,81400,24850,1315,15000,14300,11800,138000,3090,6080,4265,2870,10150,19550,3895,3619,2205,15400,11550,8270,13250,5410,10850,4140,2085,3165,NA,4914,2840,2460,17950,15233,1175,3260,850,NA,22250,26550,3495,2165,8330,30050,2570,NA,10529,287,11200,25600,4215,19325,NA,27500,7970,17350,17850,6200,10750,6560,1500,4289,30100,1789,7100,7830,5894,11900,23300,3740,2550,41500,842,2950,132500,746,10150,4330,9950,6860,13600,5210,1315,NA,6170,13800,2990,4290,7290,15500,8300,29900,5740,7770,940,5870,1420,4785,2815,1400,11950,17850,2860,13800,12500,2250,4240,4620,13650,3515,3330,1815,7180,17200,7920,12200,1955,17350,3995,5735,12350,3195,11050,34600,21200,4960,13200,NA,13500,1290,8640,22031,14550,6490,2510,3320,13200,3670,1700,2935,19500,8638,4045,8220,32900,5910,11708,4990,3745,1320,3490,4820,11400,3945,1835,81200,NA,10450,35714,2290,6200,2870,NA,2080,20000,13700,5830,NA,2200,690,3435,47550,2105,10731,12400,7100,7720,1110,3900,10150,1090,5080,9460,37500,3365,4765,13144,4950,7600,1285,6640,40100,5860,3298,NA,5058,1555,6420,5940,41800,6690,2550,8970,4190,13150,NA,3275,11500,4520,NA,35150,5600,NA,2010,1335,3730,7370,2940,12400,6290,7060,3690,6440,3020,1155,4424,8800,4610,252,6900,3200,1080,1080,7220,19800,NA,8900,2375,5170,1184,2380,47700,14650,2040,3115,19050,3690,3095,6340,NA,1745,2080,11150,NA,4435,3375,2775,8205,11050,1350,8230,7730,6803,6810,3595,3285,7240,4440,6900,10800,1912,20250,2630,4560,2715,1765,2970,8560,3815,26000,25200,2815,11600,7270,5570,NA,3105,85800,2237,1325,7440,6490,6257,7970,2125,19500,3970,4285,5340,NA,7330,10100,14600,8860,3185,7220,15650,NA,5280,14350,10550,5983,1500,16150,2110,3070,2340,13650,10700,4545,3075,7900,5370,2810,2470,7650,5270,2160,1945,23250,2450,6730,4950,2240,NA,3250,1605,4800,2500,3180,147000,2825,3045,224500,8451,1215,7570,3080,4275,NA,3605,15800,6229,4250,3710,1720,13750,1110,8520,2630,1055,2405,22000,2270,2775,10050,2750,9510,5910,3500,6740,9290,1810,21200,2790,2790,8850,NA,3440,NA,2630,5500,1485,5748,53000,1760,8490,3720,47500,9940,2905,3450,7770,12450,11050,7387,9700,1978,19450,6240,7835,6200,693,9250,9690,8150,1815,22700,NA,3425,6875,NA,3903,8250,4430,1050,896,2720,15150,3700,4335,8680,1630,1560,20900,3045,12100,2865,1565,2185,1725,3625,2070,9930,23050,1835,1615,31611,11700,9950,6180,37150,13600,12000,1160,3067,11450,7810,4920,NA,8440,8050,519,3335,15050,11150,NA,4715,1230,NA,2605,5130,3185,5820,3940,53300,3380,NA,NA,5380,5240,6650,4210,2665,1395,2345,2120,2260,2020,1495,1628,4610,6990,11150,1890,1960,4290,5130,4490,NA,3785,12900,7760,9990,12700,1724,NA,6010,3740,2065,6450,2595,7070,2715,3395,4115,3070,9200,4905,7000,19250,11050,1760,4230,8360,3100,3874,14250,2380,24250,5770,1760,3120,4015,3070,9010,1760,23950,5910,5050,3115,2050,5170,2500,2990,9770,2850,4740,1660,5492,8350,1481,6950,6140,3452,1100,5800,5630,NA,1895,4000,9540,3630,6530,9950,3171,4915,4375,3880,144500,2375,228,6780,NA,2300,NA,2234,1280,6130,10850,2360,5640,2070,3055,7115,3205,23600,7080,675,4600,3810,75500,5010,2070,11700,4350,3955,12500,9050,6620,3594,1445,2760,3585,3165,9807,7900,NA,3455,4320,NA,2090,269,3900,2270,3410,1270,4160,NA,6920,5660,3950,7000,36402,2785,3745,13450,4620,8100,8640,3910,3381,1330,3885,4200,5850,4790,3286,1020,3080,1920,2565,2410,2910,2020,3865,4515,2550,1625,NA,14350,1640,NA,65800,2775,1370,18700,10100,6270,2615,1080,3390,11200,1480,10350,7210,NA,8280,10550,3075,4415,8560,1150,7700,10100,3590,2838,10700,1250,2787,915,2790,5530,4955,2190,3299,6660,2625,602,3043,2875,590,6600,1310,13850,1490,4690,3200,4970,4830,5290,1010,4195,4340,4720,3055,2465,NA,7890,6650,5720,25400,14650,1619,2085,2250,2065,3348,5170,4115,2985,4675,5350,2074,3635,3815,11600,2080,3150,5505,NA,1625,2900,705,10150,2385,2300,3525,761,5700,6815,7730,15000,4440,NA,7160,2312,1035,2015,6233,757,15023,2185,5230,2075,2996,4660,1700,2250,1625,1410,6800,2310,6350,4497,5200,7720,6520,3900,3305,3975,6850,18700,8703,7800,713,4330,2435,NA,NA,4775,2425,NA,2105,3020,6842,5440,6010,2950,10600,5440,4270,2300,6700,822,2600,NA,6150,1720,2055,48600,13600,8970,4672,8827,3380,1706,761,1910,2380,2100,430,1235,3535,NA,5700,6510,2410,5568,6138,2678,3575,20000,4640,2920,NA,NA,3435,1975,2745,2800,2275,3980,978,4955,7400,2035,1917,3330,16300,1425,3910,2660,3175,11200,1385,1655,4205,8900,3515,5830,2775,5800,1420,8170,3845,NA,2915,4250,4250,3070,4180,9240,6010,2825,5510,1956,10450,4775,1065,1430,1735,1145,NA,15700,7500,3915,2152,3500,920,9360,1400,4478,1485,6120,1105,2935,767,6530,5080,5670,4000,NA,3645,2665,6660,2125,9790,2874,1155,3075,1760,2140,NA,3950,706,2585,1905,2810,NA,7340,3355,NA,4564,8800,2485,6180,4810,6050,5480,11150,5270,21000,NA,4430,5022,6527,3680,10157,4105,1020,1555,3360,3700,423,10600,2755,8120,1770,650,2550,3560,3595,1970,5940,1179,3750,2550,4400,2845,NA,2000,1885,3295,5180,4125,1570,2043,8600,2335,1802,20800,1920,1205,3175,5270,3410,2230,1010,3820,1400,NA,6180,5120,4450,4885,2995,814,3120,4340,1335,NA,6990,9950,10204,3590,3365,4970,3153,625,662,1515,4500,NA,21600,NA,1640,6070,4340,5740,6590,841,3690,829,2606,NA,6070,2300,4435,3715,3680,1770,4295,6530,4630,986,12100,4540,NA,3675,4275,5910,1985,3320,6800,13800,1580,4705,3915,4450,6029,6650,2220,10700,4905,12018,12355,3495,1435,907,2450,1395,1240,4375,29200,16500,1202,2765,4930,NA,4625,2530,10400,1790,2240,2750,2410,4468,1388,5920,4465,2030,7870,43800,3015,9020,4260,4640,522,5190,4530,4400,4060,7300,6800,2275,5850,16550,11350,2513,3660,5160,648,3825,3460,3370,845,4490,889,1860,2190,7080,2229,2140,3350,4820,2085,24300,5150,12000,8050,3700,504,55408,6100,8100,1135,1350,5480,4515,3385,819,1419,3305,15500,2030,1531,3215,2176,668,1895,22800,11200,21300,1635,10825,3650,10000,6890,2545,6670,6450,1335,20100,2775,1165,1700,10717,2393,557,88300,4160,6133,NA,671,2055,3190,2470,3550,2680,4065,1780,4070,3120,21900,1370,3225,2278,4225,4090,3920,3100,12425,12400,2880,1095,NA,4260,2900,6110,3800,9090,695,3295,1963,4340,5930,2500,2474,1125,3489,801,752,19750,2895,3505,931,3905,2460,4345,55709,10600,5650,3245,4240,6170,2640,10399,6990,3491,7870 +"2018-07-19",46900,90300,423500,153217,336000,270725,124000,235000,120500,1284000,222000,236500,314500,53600,44500,114000,372500,30850,31900,205000,268500,108000,73600,95500,82300,92935,273000,154000,194500,263500,42400,146000,372500,116500,95400,338000,NA,27450,14500,10900,88900,26700,15450,102763,21400,129000,7870,336000,135500,35500,51800,323000,76700,51400,17100,6090,72900,47700,98400,92600,420606,220000,155000,52200,196956,32050,47400,43700,158000,13050,20000,159000,32250,30000,2e+05,4620,63600,308000,14800,59400,230000,73000,32200,57500,232700,28050,24050,3440,131072,31900,19050,106000,4800,65385,12926,53200,43950,18100,112000,41950,8710,820000,33100,19900,96500,NA,291500,25650,175600,5290,18700,28200,77000,78000,29100,481000,103500,276114,60100,33300,30050,174500,45350,719357,12400,18700,93700,65600,182005,183500,76978,22100,40508,34300,92600,4515,22171,78000,39650,111100,66300,51800,61600,25250,NA,173800,29400,28100,4870,71700,94400,4485,NA,190000,23950,16683,13650,6050,68600,77300,18250,23950,17650,51700,711000,10700,13200,68600,89133,39500,15553,23300,5870,10700,4155,11951,25250,42350,7200,109000,9570,58700,31000,159000,59300,19650,11000,58200,70900,143431,16100,1467000,NA,12950,12450,62200,NA,45400,25300,NA,16400,64500,9160,1980,180000,76647,72000,260500,134000,12250,25400,87300,23000,18143,NA,93200,25600,23700,328000,46174,29500,4330,92800,164000,14800,8440,8440,85891,21700,64600,11500,7230,36200,18600,NA,1150,5400,12800,20000,49000,24100,40000,19500,26950,241000,13233,88000,214000,54500,34250,10067,32921,NA,54200,15050,103000,37650,10600,15400,33050,8130,109500,41900,35800,5100,7240,26100,22800,33850,9700,43450,NA,32450,7740,33972,65200,59600,62600,52100,78400,97600,23300,11600,38400,31400,21050,4139,8090,2625,16100,1140,9900,2750,22000,7220,3535,56700,52300,62200,35800,78300,37100,36200,NA,5650,14825,87400,23950,26220,65700,NA,11100,10000,47050,31700,23200,8097,1105,63500,17950,31500,6810,9400,35950,48591,45200,29800,34350,16400,NA,8212,13550,93000,24300,2033,14400,5320,NA,103500,11950,36600,37550,32700,83487,4840,22200,17500,18783,40900,7130,13000,NA,40000,651,23600,7754,57208,67100,NA,32550,7440,54737,61900,18169,7770,78200,24300,31199,1695,24350,NA,14500,35050,15300,169500,17750,2932,9660,2455,18650,17600,86800,27850,35900,4165,20600,17100,26000,NA,48500,829000,13300,9850,NA,14600,7191,NA,42950,154500,344500,52200,4955,3855,8700,NA,11934,29750,16650,20554,6720,97700,21200,25900,48300,46450,5490,5620,4170,4045,44650,3935,109000,19300,44300,75800,4410,NA,16850,187300,13050,22600,6240,7300,19300,51100,18350,83600,1810,25111,2160,4005,25700,6270,20081,23793,54094,36486,5030,104500,5440,12150,17800,NA,18250,1880,17950,4445,6550,9500,NA,6850,NA,8700,18542,15750,27300,3140,16300,NA,3605,41600,32384,9120,25600,8780,14850,618000,NA,32300,41000,53600,9370,10900,2160,12350,8430,20350,14200,10800,24431,1219,33900,9020,53500,33500,31350,4318,12000,66800,14553,5920,6300,36700,50200,31150,13400,7210,9970,4435,129000,7390,26350,3305,20700,NA,25800,3070,24950,NA,13550,44200,25000,26250,6190,NA,10600,4500,53900,17500,34900,NA,66500,219500,16950,13500,24100,31950,44850,8950,NA,10250,9320,14300,28400,9130,12750,23350,4260,NA,55400,40750,NA,1570,NA,174000,125500,7350,4245,7230,17850,104500,12500,12200,5890,7330,3435,24950,10500,10400,2175,21100,14150,NA,15150,10950,18700,25050,11700,6738,6660,12650,3145,6750,9394,4229,3590,2540,2550,8310,11500,6350,90100,24250,26000,14400,NA,8020,3160,1810,16250,5170,2015,9310,73100,136500,4280,6360,1335,67300,75000,128500,11000,31057,13050,984,39500,8640,26200,8230,65600,NA,3080,NA,12450,21773,3945,6940,8080,12318,NA,16200,22250,131942,2145,NA,8400,11650,5540,31350,14350,23350,35500,10600,1785,2905,9150,14800,6740,6314,24200,6120,10200,10950,NA,9378,12200,2480,8360,12700,5660,18550,19850,5480,2250,16550,2486,21650,5359,4200,6240,5370,775,NA,30000,30000,5870,NA,NA,4190,4450,23800,NA,5950,7730,7400,22500,42900,14000,8950,NA,13000,2480,24250,7400,NA,23000,14200,5550,1040,15000,2845,9450,15604,12500,7170,139000,NA,6640,4175,7050,54976,NA,2267,8690,2390,4950,40000,13588,10321,19068,24300,23450,27800,40600,556,6940,3200,19550,4810,6140,3550,569,NA,NA,1765,14000,61700,11200,6300,26300,9780,8580,27700,9520,42450,15050,3185,16439,8450,18850,12550,8850,1585,10000,5680,NA,13400,15950,5770,8510,17000,14150,12850,5940,15400,4817,15650,8070,34350,8870,15150,15250,3675,3460,9730,5260,13150,12700,23900,2335,1315,21150,10900,13126,9360,NA,5120,9850,4510,4175,775,3935,21443,6090,12273,15650,6760,NA,33000,40700,132600,4530,5780,11650,2250,4950,2200,8440,1115,30250,3575,8480,114000,13200,21500,3235,9990,8300,39450,1415,14450,50800,NA,4625,7370,2075,809,9570,5730,9920,44200,60600,4205,NA,8442,9410,3460,5300,862,5470,3070,18650,7230,6900,NA,14600,4940,6360,7360,8690,326,9250,2475,14400,57888,24450,12400,NA,23333,5970,3740,1925,33100,1606,14300,14450,NA,7620,2310,1990,5270,10900,39350,13550,7460,16050,NA,4200,2815,12450,4520,17900,3115,NA,1735,2810,14500,64200,18350,1240,6840,13500,14150,7200,3765,1400,12500,9450,941,3805,258500,NA,9990,4810,8460,10900,NA,1270,4100,5930,35200,NA,11050,8494,1545,NA,8640,2730,10800,10550,2230,6420,9566,979,79700,24400,1300,15000,13950,11600,131000,3085,5990,4310,3165,10100,19500,3900,3615,2190,15700,11750,8100,13300,5400,10800,4095,2085,3165,NA,4799,2800,2380,18100,14941,1150,3290,842,NA,21800,27100,3470,2145,7960,30000,2625,NA,10138,281,10850,25650,4125,19125,NA,26100,7880,17000,17550,6200,10500,6490,1460,3928,28900,1803,7060,7820,5865,10950,22450,3510,2325,41500,821,2880,131000,708,10025,4255,9930,6940,13150,5090,1315,NA,6120,13850,2990,4650,7290,15400,8180,28850,5260,7980,927,5820,1360,4870,2785,1400,11900,17800,2855,14000,12400,2190,4210,4360,13800,3445,3450,1945,7050,17050,7840,11100,1945,17350,3850,5656,12100,3130,10950,31950,21050,4830,13250,NA,13350,1310,8130,22395,14200,6390,2410,3295,13000,3570,1670,3270,19250,8300,4035,8450,30400,5740,11534,4885,3720,1310,3285,4795,10900,4070,1825,81300,NA,10400,35754,2250,6130,2850,NA,2045,19150,13550,5770,NA,2200,684,3395,47400,2095,10276,12000,7240,7480,1060,3950,9810,1080,5070,9440,35850,3365,4885,13008,4860,7580,1335,6680,39750,5810,3213,NA,4827,1555,6200,6030,42400,6680,2545,8900,4195,12800,NA,3265,11150,4507,NA,34450,5560,NA,2010,1310,3810,7330,2935,12800,6310,6990,3740,6330,2995,1170,4204,8650,4520,243,6870,3700,1045,1070,7070,19600,NA,8560,2375,5010,1166,2360,47300,15100,1995,3125,18400,3590,3070,6400,NA,1700,2025,11050,NA,4335,3235,2800,8107,10850,1340,8160,7620,6636,7060,3505,3160,6990,4290,6900,10700,1897,19750,2695,4525,2695,1700,2920,8080,3805,26000,26200,2765,11700,7230,5360,NA,3112,84500,2237,1244,7500,6390,6204,7970,2080,18700,3980,4270,5300,NA,7200,9850,14450,8660,3120,7190,14950,NA,5160,14200,10300,5690,1515,15100,2080,3035,2280,13550,10650,4550,3050,7840,5350,2790,2425,7460,5260,2140,1895,22500,2380,6750,4795,2195,NA,3075,1525,4725,2535,3115,142000,2850,2825,222000,8269,1210,7560,3125,4300,NA,3575,14600,6022,4345,3695,1735,13450,1100,8520,2600,994,2410,22100,2260,2780,9480,2570,9140,5610,3370,6760,9100,1765,21250,2780,2660,8660,NA,3480,NA,2560,5280,1485,5709,52500,1775,8430,3660,47200,9900,2895,3355,7410,12300,10800,7463,9550,2571,18500,6210,7216,6000,696,8990,9290,8010,1840,22700,NA,3160,7250,NA,3903,8150,4500,1050,913,2650,14150,3770,4340,8540,1610,1560,21800,2975,11800,2820,1505,2150,1685,3592,2100,9662,22250,1795,1570,31401,11850,9880,6240,37300,13500,11500,1160,3105,11300,7820,4830,NA,8400,7950,506,3200,14900,10800,NA,4635,1210,NA,2510,5020,3090,5820,3915,53500,3440,NA,NA,5470,5120,6631,4035,2720,1425,2280,2085,2130,1970,1475,1624,4620,6740,10850,2000,1965,4290,4980,4430,NA,3675,12500,7730,9900,12950,1652,NA,6350,3625,2030,6480,2570,7020,2660,3415,3960,3080,9150,4930,6930,18800,11150,1735,4525,8330,3075,3804,13550,2340,23000,5740,1610,3090,3940,3065,8940,1770,24000,5760,4990,3090,2025,5100,2390,2765,9720,2790,4693,1660,5405,8180,1472,6800,6100,3382,1140,5930,5650,NA,1840,3970,9340,3630,6470,10000,3197,4895,4365,3850,140000,2340,225,6630,NA,2110,NA,2168,1260,6440,10650,2325,5670,2150,2942,6949,3110,22100,7100,650,4600,3755,75200,4730,2055,11550,4360,3890,12500,8800,6600,3453,1470,2755,3480,2945,9607,7740,NA,3425,4250,NA,2045,260,3100,2395,3620,1375,4125,NA,6670,5260,3880,6925,35355,2735,3700,13050,4450,8090,8310,3975,3240,1330,3890,4200,5710,4790,3309,974,3085,1850,2570,2300,2770,2080,3800,4455,2480,1575,NA,13700,1615,NA,65700,2840,1295,18350,9899,6150,2520,1030,3345,11250,1520,10200,7260,NA,8190,10550,3030,4345,8240,1105,7820,9950,3590,2833,10750,1215,2723,914,2790,5370,5060,2150,3379,6590,2575,592,3043,2875,576,6660,1315,13400,1465,4525,3315,5020,4805,5290,968,4170,4320,4600,3040,2355,NA,7850,6660,5600,24850,14400,1613,2022,2220,2070,3253,5100,3820,2920,4835,5140,2040,3610,3705,11200,2090,3120,5430,NA,1565,2825,703,10200,2505,2280,3490,703,5600,6741,7590,15200,4435,NA,7110,2312,1010,2010,5986,745,14897,2130,5240,2020,3000,4640,1690,2175,1500,1400,6770,2310,6340,4497,5190,7810,6590,3860,3205,3905,6650,17100,8585,7820,711,4220,2415,NA,NA,4690,2350,NA,2075,2970,6651,5380,5860,2950,10350,5490,4160,2240,6820,828,2535,NA,5940,1675,1920,52920,13700,8920,4538,8608,3345,1630,740,1950,2310,2095,430,1270,3465,NA,5700,6290,2420,5801,6130,2659,3560,20950,4765,2910,NA,NA,3345,1930,2725,2740,2245,4000,1131,4915,7380,2000,1917,3345,15600,1385,3910,2625,3170,11000,1385,1650,4315,8700,3605,5670,2730,5730,1377,8250,3790,NA,2860,4245,4150,3030,4170,9100,5950,2835,5530,2007,9920,4625,1070,1340,1597,1130,NA,15600,7500,3865,2152,3450,932,9440,1390,3148,1470,5600,1085,2925,804,6480,4980,5280,3950,NA,3690,2590,6500,2035,9700,2868,1155,2945,1700,2140,NA,3985,683,2700,1870,2790,NA,7200,3390,NA,4521,8640,2440,6300,4755,6050,5480,11150,5160,20600,NA,4425,4672,5477,3760,10107,4300,1015,1495,3340,3700,423,10450,2650,8200,1842,665,2520,3530,3365,1970,5920,1164,3665,2490,4380,2800,NA,1965,1885,3100,5010,4105,1555,1948,8450,2290,1781,20850,1930,1195,3130,5270,3600,2200,1040,3805,1420,NA,6090,4945,4425,4920,3010,817,3120,4270,1320,NA,6950,10000,10154,3549,3285,4965,3123,608,635,1450,4355,NA,21100,NA,1625,5940,4555,5620,6560,832,3600,818,2600,NA,6060,2300,4570,3421,3695,1680,4235,6530,4560,903,11900,4450,NA,3260,4255,5910,2005,3300,6900,14000,1550,4705,3800,4255,5886,6690,2245,10550,4910,11734,14239,3420,1435,900,2385,1350,1245,4575,28650,16000,1173,2790,4885,NA,4565,2395,10050,1785,2245,2525,2335,4487,1471,5830,4420,1990,7290,47500,2860,9100,4190,4565,501,5240,4190,4270,3950,7170,6760,2130,5850,16500,11000,2473,3600,5110,663,3805,3340,3145,839,4420,863,1935,2275,7110,2263,2060,3300,4820,2125,21700,5150,12000,7990,3660,500,58787,6090,8400,1135,1350,5430,4265,3370,819,1414,3335,14500,2025,1523,3215,2324,662,2030,22900,11100,21250,1740,10000,3470,10400,8500,2500,6520,6220,1325,20250,2820,1140,1670,10235,2385,561,83700,4190,6063,NA,660,2075,3215,2475,3550,2700,3940,1750,3945,3195,21250,1365,3250,2303,4385,3810,3875,3145,12075,12100,2900,1090,NA,4080,2760,5900,3800,9250,708,3345,1990,4340,5880,2440,2369,1120,3345,767,722,19450,2940,3545,920,3600,2380,4390,54236,10600,5450,3115,3700,6170,2750,9162,6990,3192,7870 +"2018-07-20",47450,87900,424500,154219,332500,267910,127000,232000,121000,1271000,227000,239500,306000,53900,44500,115000,372500,31150,32200,207000,272000,109000,75300,97300,81000,91814,275500,150500,193500,267500,42250,146000,374500,113500,96900,336000,NA,27500,14750,10900,91600,26800,15600,103761,21900,132500,7930,337500,129500,36450,51400,329500,73900,52000,17000,6200,71400,46450,98900,90800,423015,227000,161500,52100,201078,32400,48300,43350,158500,13100,20300,149500,29750,30250,199000,4665,62900,303500,14900,60700,223100,73000,32500,58000,234600,27950,23300,3485,134373,32500,19150,103300,4800,65674,13047,53200,44500,18150,114000,42550,8740,843000,34050,19900,96200,NA,291000,25900,177300,5310,18250,27750,77700,77100,28200,483900,95200,277430,61100,33300,31600,179500,44950,751823,12350,19000,93600,64500,176271,185000,76216,23400,40508,34000,89700,4525,21302,77100,40950,108700,66600,51600,60300,25050,NA,168600,30400,25200,4920,71600,95600,4460,NA,188000,23950,16941,14100,6100,68000,76300,18200,24000,18000,52400,716000,10700,13400,69700,89406,39750,15836,22950,5820,10850,4125,11994,25150,43600,7200,109500,9630,60700,31000,154000,59000,19050,10800,58800,72900,143130,16200,1486000,NA,13000,12400,61800,NA,45100,25500,NA,16500,64900,9200,1980,181100,76095,70100,262000,135500,11900,25450,88800,22950,18098,NA,92400,24800,24050,321500,49234,30100,4345,92700,165000,14600,8460,8530,84122,22150,67500,11400,7240,35400,18750,NA,1135,5140,12700,20350,49500,24750,38800,18900,26950,238500,13329,85100,208000,52400,32350,10100,33255,NA,52600,14850,101000,37500,10600,15150,31050,8420,108000,41950,36550,5080,7070,25500,23250,34900,9700,43650,NA,31900,7700,33412,65200,59700,63100,53300,76300,98400,20750,11700,37850,31300,20800,4139,7890,2635,16000,1130,9900,2700,22050,7230,3535,56700,53600,62000,35950,78300,37150,35050,NA,5830,14775,85000,22650,26060,65500,NA,11100,9670,47100,31800,23850,7381,1085,62700,17700,31800,6790,9160,35000,47784,43300,30050,35150,16250,NA,8016,13900,94500,24350,2005,14100,5360,NA,102500,12400,35150,37500,33350,83487,4885,21900,17400,18658,41100,7030,12950,NA,41150,731,22900,7914,56957,67400,NA,33550,7450,54643,62000,18269,7690,78300,22000,30807,1690,23700,NA,14400,35350,15250,163000,17550,2932,9810,2460,18650,17450,86600,28300,35950,4085,20050,16350,25250,NA,48700,845000,13450,10000,NA,14150,7191,NA,43500,163000,346000,51900,4882,3855,9010,NA,11843,30250,16650,20910,6830,98000,21900,26100,48450,46700,5560,5650,4170,4065,44650,4020,108500,23000,44350,76400,4350,NA,16750,184200,14700,22950,6240,7320,19950,50800,18300,81900,1830,24895,2095,3980,25450,6100,20490,23166,53640,36486,4960,99400,5600,11550,17800,NA,18050,1900,17650,4490,6530,9600,NA,6900,NA,8770,18116,15800,27100,3140,16650,NA,3785,40900,32668,8830,25050,8660,14600,623000,NA,32400,41800,52100,9600,10900,2140,12250,8390,20150,14100,10650,23888,1167,33700,9060,53400,33500,32400,4326,11900,66800,14509,6090,6410,35600,50400,31250,13250,7190,9980,4415,129500,7640,25150,3230,20750,NA,25900,3150,24650,NA,13550,42450,24900,26450,6130,NA,10750,4580,55100,17500,34600,NA,66700,219500,16600,13750,23350,32000,45500,9060,NA,10200,9400,14300,30500,9110,12850,24000,4325,NA,54400,40600,NA,1505,NA,175000,117000,7340,4190,7290,17550,105500,12950,11850,5750,7360,3310,24950,10350,10300,2175,21100,13800,NA,15250,11200,19050,25150,11350,6805,6740,12650,3105,6730,9302,4297,3590,2655,2385,8500,11500,6510,90100,24100,26000,12000,NA,8000,3130,1810,15600,5030,2015,9320,72900,136500,4130,6410,1310,62000,74100,126000,11000,31107,12950,980,39800,8580,26300,8080,65600,NA,3125,NA,12600,20930,3925,6940,8090,12409,NA,15750,25000,130999,2190,NA,8290,11700,5540,29800,14300,23800,35500,10500,1805,2895,9140,14800,6690,6294,24900,6050,10150,11000,NA,9100,12300,2435,8270,12650,5910,18150,19700,5470,2240,16400,2537,21550,5296,4195,6240,5330,757,NA,30094,28750,5870,NA,NA,4155,4520,23650,NA,6080,7820,7430,22900,42200,13800,8890,NA,13150,2515,23400,7130,NA,22100,14100,5520,1025,15200,2820,9380,15408,12500,7170,127000,NA,5864,4210,7060,54299,NA,2273,8620,2395,5000,40500,13041,10069,19116,23300,23800,27650,40950,561,6840,3000,19100,4970,6120,3580,566,NA,NA,1775,14000,59900,11150,6310,26300,9860,8520,27150,9520,48750,14350,3240,16533,8260,19100,12600,8800,1500,9950,5730,NA,12950,16000,5730,8750,17450,14100,12750,5970,15250,4847,15850,8050,34450,8970,14650,15100,3660,3410,10000,5200,13100,12300,23800,2325,1320,21200,10900,13050,9670,NA,5110,9880,4410,4205,779,3980,21909,6230,12077,15400,6730,NA,32800,40400,131100,4540,5700,11650,2250,4985,2210,8150,1120,30200,3575,7930,112000,13250,21350,3210,9990,8400,41200,1405,14500,50900,NA,4385,7360,2105,827,9020,5940,10000,42500,61000,4175,NA,8401,9500,3330,5400,827,5410,3035,19300,7230,6970,NA,14400,4985,7590,7340,8730,324,9850,2445,14050,55331,24900,12400,NA,23516,5990,3730,1890,32900,1560,14300,14100,NA,7770,2280,2040,5260,10850,37900,13550,7310,15450,NA,4200,2845,12250,4355,18850,3130,NA,1660,2760,14500,63600,18250,1235,6980,13700,14900,7070,3750,1405,12650,9000,940,3790,258500,NA,9700,4805,8370,10900,NA,1255,4070,5900,34800,NA,10800,8476,1550,NA,8520,2725,11000,10850,2230,6110,9517,976,80500,24400,1280,15000,13800,11450,137000,3065,5660,4225,2805,9950,18850,3915,3577,2135,15300,11800,8110,13200,5380,10850,4075,2095,3220,NA,4977,2805,2325,18200,14795,1150,3300,842,NA,21500,26850,3475,2090,8090,30000,2525,NA,10111,281,10900,25600,4150,19200,NA,26000,7880,16850,17900,6175,10300,6600,1465,3587,28500,1680,7120,7900,5903,10700,23100,3610,2325,40650,822,2895,131000,693,10000,4155,9920,6940,13050,4980,1315,NA,6270,13800,2990,4565,7290,15500,8320,29100,5130,8040,924,5840,1360,4794,2700,1375,11700,18900,2920,13700,12450,2215,4155,4060,13350,3445,3440,1885,6970,16650,7630,11150,1985,17400,3905,5666,13150,3095,10800,35850,21200,4825,13250,NA,13250,1295,7840,22395,14000,6440,2410,3290,12950,3540,1645,3330,18900,8677,3950,8360,29800,5610,11969,4910,3720,1310,3380,4765,11000,4055,1745,79700,NA,10400,35994,2245,6120,2865,NA,2040,19200,13600,5720,NA,2200,673,3380,47000,2095,10217,12150,7150,7320,1080,3670,10050,1060,5230,9430,36400,3380,4840,12916,4975,7530,1290,6520,39950,5820,3129,NA,4729,1555,6180,6020,43500,6560,2550,8780,4175,12650,NA,3290,10850,4893,NA,34800,5490,NA,2015,1305,3980,7360,2880,12700,6310,7000,3560,6440,2940,1100,4284,8450,4530,248,6580,3705,1035,1100,7110,19700,NA,8360,2375,5070,1146,2360,47150,14600,2020,3050,18400,3595,3010,6700,NA,1715,2140,11000,NA,4310,3135,2755,8123,10800,1285,8170,7490,6627,7880,3550,3085,6970,4200,6790,10500,1889,19800,2620,4620,2710,1770,2810,7530,3840,26100,26150,2700,11600,7338,5180,NA,3112,85100,2237,1217,7510,6330,6028,7960,2155,18850,3910,4270,5320,NA,7170,9880,14300,8790,3070,7110,14600,NA,5150,13900,10200,5460,1470,14900,2085,3040,2400,13550,10750,4490,3035,7660,5320,2755,2425,7300,5200,2140,1870,21950,2380,6550,4850,2205,NA,3030,1540,4805,2480,3130,141500,2540,2875,224000,8197,1195,7320,3020,4215,NA,3625,14050,6086,4270,3650,1710,13800,1060,8530,2650,994,2410,22100,2280,2755,9780,2550,9240,5620,3240,6760,8940,1795,21300,2705,2650,8780,NA,3550,NA,2540,5390,1420,5719,49700,1830,8520,3550,46700,9840,2925,3230,7520,12300,10900,7489,9420,2552,18750,6190,7359,6040,700,8660,9210,8490,1825,22650,NA,3030,6975,NA,3923,8140,4500,1045,910,2615,14250,3990,4525,8400,1600,1545,21200,3015,11750,2850,1540,2125,1650,3604,2105,9841,21600,1802,1555,30840,12850,9960,6030,37050,13300,11450,1160,3017,11350,7880,4925,NA,8420,7890,504,3205,14000,10900,NA,4645,1190,NA,2305,4960,3090,5830,3905,53200,3330,NA,NA,5750,5060,6535,4010,2705,1430,2210,2085,2140,1955,1515,1570,4530,6730,10800,2060,1840,4290,4720,4410,NA,3675,12350,7620,10000,12900,1660,NA,6360,3575,1955,6530,2510,6950,2665,3440,3960,3095,8970,5540,6790,18400,11100,1750,4580,8250,3060,3704,13600,2325,23800,5750,1540,3090,3915,3060,8900,1850,23800,5660,4905,3090,2090,5080,2350,2780,9790,2715,4600,1625,5509,7940,1434,6890,6080,3186,1105,5940,5620,NA,1315,3940,9240,3595,6500,10000,3106,4980,4285,3855,140000,2300,225,6630,NA,2000,NA,2154,1235,6200,10400,2295,5610,2100,2685,6619,3055,23350,7160,643,4600,3710,74400,4590,2035,11700,4390,3970,12500,8860,6580,3555,1430,2725,3454,3095,9540,7730,NA,3280,4230,NA,2060,255,2195,2385,3620,1365,4120,NA,6800,5230,3960,6750,35355,2715,3630,12850,4400,8260,8300,4090,3197,1330,3850,4230,5840,4800,3305,967,3015,1875,2330,2310,2950,2015,3780,4455,2475,1560,NA,14000,1625,NA,65400,2885,1300,18350,9866,6050,2520,1040,3400,11250,1520,10200,7130,NA,8240,10200,3025,4310,8130,1130,7830,10300,3590,2761,10500,1255,2659,916,2800,5420,5100,2125,3577,6590,2585,589,3014,2840,577,6700,1275,13350,1440,4450,3165,5050,4690,5320,985,4215,4250,4495,3050,2380,NA,7610,6620,5690,23750,14350,1597,2026,2220,2075,3333,5140,3800,2885,4775,5260,2020,3665,3700,11250,2080,3155,5380,NA,1570,2845,704,10200,2510,2280,3525,701,5680,6440,7370,15050,4410,NA,6960,2312,1020,1990,5712,738,14939,2085,5250,2005,2917,4425,1720,2140,1385,1410,6750,2310,6480,4473,5180,7650,6460,3870,3225,3895,6500,18300,8373,7450,707,4260,2395,NA,NA,4495,2370,NA,2085,3015,6356,5330,5730,2900,10550,5400,4195,2240,7090,845,2590,NA,5870,1675,1895,55620,13700,9000,4476,9115,3305,1674,721,2030,2355,2090,433,1320,3420,NA,5620,6190,2400,6546,6106,2659,3520,21350,4660,2915,NA,NA,3345,1875,2725,2735,2155,3990,1073,4810,7280,1960,1912,3370,15250,1385,3775,2605,2965,10850,1385,1640,4210,8680,3630,5380,2810,5820,1406,8030,3740,NA,2840,4530,4150,2950,4065,9140,5960,2755,5540,1938,9850,4515,1065,1405,1656,1125,NA,16150,7420,3895,2142,3440,924,9050,1445,3086,1440,5370,1055,2925,784,6300,5100,5170,3955,NA,3685,2520,6500,2015,9300,2868,1155,2840,1715,2140,NA,3990,690,2555,1795,2790,NA,7190,3370,NA,4479,8560,2370,6260,4740,6060,5530,11150,5150,20600,NA,4700,4677,5203,3390,10157,4600,1050,1560,3315,3750,423,10300,2630,8250,1873,655,2510,3520,3415,1900,5920,1188,3650,2435,4510,2845,NA,1955,1880,3100,5010,4070,1550,1853,8390,2275,1794,20900,1885,1205,3145,5270,3520,2175,1050,3815,1420,NA,5840,5000,4280,4960,2935,824,3150,4270,1315,NA,6800,10150,10054,3525,3290,5050,3143,600,613,1505,4310,NA,21050,NA,1610,5820,4580,5670,6530,822,3555,818,2583,NA,5990,2300,4595,3434,3530,1685,4395,6580,4530,878,12050,4400,NA,3200,4210,5890,1955,3265,7100,14100,1530,4589,3785,4290,5790,6590,2230,10500,5000,11829,13435,3420,1420,904,2340,1360,1255,4400,28550,15950,1128,2755,4845,NA,4435,2360,10250,1785,2255,2515,2350,4459,1351,5790,4425,1995,7290,47200,2845,9070,4020,4590,501,4980,4015,4245,3865,7080,6690,2110,5710,16000,11350,2436,3520,4995,665,3795,3330,3150,827,4535,832,1950,2195,7080,2286,2050,3219,4845,2125,19500,5200,11900,7050,3620,505,60235,5950,7780,1210,1355,5440,4110,3330,811,1370,3285,14250,2030,1517,3215,2199,648,2030,22600,11100,20450,1705,10025,3425,10400,8050,2465,6630,6360,1295,21950,2830,1085,1705,10135,2350,630,83200,4095,5852,NA,659,2130,3230,2481,3550,2640,3915,1760,3885,3055,20700,1320,3163,2310,4800,4010,3880,3520,11524,11900,2810,1080,NA,4140,2790,5900,3800,9530,709,3360,1890,4335,5880,2400,2369,1125,3231,764,732,19400,2770,3535,889,3440,2420,4385,53776,10600,5090,2990,3425,6170,2755,8966,6650,3147,7870 +"2018-07-23",46500,81700,414500,155020,333000,251019,129500,220500,121500,1273000,229500,240500,317000,53900,45400,115500,381000,32250,32500,207000,272500,109500,75500,98200,78400,82557,279500,148000,196500,273500,43650,148500,374500,112000,99500,332000,NA,27900,14700,11000,92900,26700,15700,106255,21150,133000,7950,347500,131500,36850,51700,332000,67800,50000,16850,6300,69200,44300,101000,91200,419161,228000,161000,51600,198329,32500,48700,43750,155000,12900,20250,150500,30700,30550,198000,4615,59600,305500,15550,62800,223100,73900,33050,57800,228500,27850,24450,3460,134844,31050,19650,98100,5020,65964,12515,50500,44000,18250,110000,41600,8770,869000,35950,20000,94900,NA,293500,26100,174000,5350,18350,27300,72800,73300,26700,480000,99600,279186,57000,34200,31800,173500,42950,712163,12450,18300,91600,63500,164566,180000,67928,23000,42613,34100,82700,4515,21563,76600,41850,103600,64300,52600,58000,23800,NA,161500,31050,22800,5100,72300,94600,4285,NA,182500,22800,16794,13300,6000,65500,74200,17050,24100,18200,50400,713000,10850,12950,68200,88497,37950,14796,22700,5790,10200,4050,12339,24350,42650,7010,110500,9550,58600,30950,157000,58200,18250,10300,55500,75100,143531,15950,1495000,NA,13150,12050,53600,NA,43700,25600,NA,16100,63800,9220,1925,180900,76095,64100,271500,135500,10450,24750,88800,22300,18053,NA,89900,24067,23150,318000,49049,29800,4245,87600,163500,13700,8320,8270,83826,22400,64500,10900,7150,30900,19650,NA,1045,5160,12250,20250,47500,25100,37600,17100,24550,233000,12326,84400,198500,49500,31500,9633,32873,NA,52300,13300,97900,35450,10700,14450,31550,8760,109000,40250,38050,5040,6630,24850,22400,34450,9680,42250,NA,31800,7080,33392,63800,60300,63100,52000,75000,97800,20100,11450,35700,31400,17850,3886,7660,2565,16500,1095,9430,2680,21650,7160,3455,56700,53300,58000,34350,77800,35400,33250,NA,5720,14550,83400,20850,25740,65000,NA,11100,9440,47100,31400,21600,6273,1040,62400,17150,31200,6410,9230,33050,43097,40600,29150,34050,15400,NA,7789,13900,90900,23250,1962,13900,5240,NA,105500,11650,34950,37100,33350,79516,4660,22700,16350,18866,39500,7350,12750,NA,37700,691,23200,7736,58463,66200,NA,32050,7440,52847,61900,17467,6800,78500,21050,31087,1645,23300,NA,13450,34150,14450,154500,17100,2795,9190,2395,18550,16850,86300,28650,35800,4060,20350,15450,24600,NA,48000,863000,13000,9780,NA,13650,6886,NA,44000,152000,350000,49000,4680,3830,8710,NA,11433,30300,16750,20376,6710,97900,20050,26400,48800,45600,5240,5510,4000,4020,42000,3815,108000,23150,44350,74900,4215,NA,16300,175700,15100,23400,6120,7310,18000,51000,17800,81100,1800,24332,1960,3890,25000,5630,19580,21235,50276,36486,4680,87300,5350,10800,17100,NA,18150,1860,16900,4155,6160,9190,NA,6660,NA,8630,17598,15500,25400,3090,16200,NA,3550,40400,32195,8300,24450,8630,14350,630000,NA,32250,40300,52300,9290,10700,2150,12200,8400,19150,13650,10600,22440,1158,32700,8920,53000,33100,30500,4301,11800,65500,14509,5540,6290,33400,49050,30500,13200,6810,9760,4420,129500,7740,23600,3165,20400,NA,24800,3225,22800,NA,12600,39800,24550,25200,5810,NA,10550,4505,52300,16650,33400,NA,64900,214000,15600,12950,23000,31450,40100,8780,NA,9700,9260,13250,29950,9080,12600,22800,4390,NA,52900,40600,NA,1360,NA,171000,114000,7040,4090,6850,16900,104500,12900,11250,5760,7270,3120,23500,10150,10200,2000,20000,13600,NA,15100,10850,18050,24300,10650,6772,6500,11650,3085,6640,8943,4110,3410,2595,2240,8430,11300,6560,90100,24550,24175,9310,NA,8100,2880,1770,15450,4995,2080,8970,70100,136000,3735,6130,1240,55000,70500,124500,10100,31158,12350,973,39650,8320,25450,7620,65200,NA,2970,NA,12200,20041,3775,6460,7780,11773,NA,15100,25500,124309,2130,NA,7840,11400,5380,28200,13550,23800,35400,10350,1650,2825,8910,14500,5900,6353,24000,5920,9600,10500,NA,8821,11950,2315,8220,12200,5820,17000,19850,5150,2150,15500,2347,22100,4929,4025,6170,5150,725,NA,28969,25000,5590,NA,NA,4230,4480,22150,NA,5880,7280,7350,22700,41400,13100,8710,NA,12700,2440,23750,6940,NA,21700,14050,5010,980,15050,2675,8490,15113,12400,7170,117000,NA,5835,4070,6750,53720,NA,2267,7910,2240,4785,40600,12768,8660,18449,22950,24000,26750,40200,544,6450,2845,18250,4650,5920,3310,566,NA,NA,1700,13700,55300,10800,6090,25400,9610,8060,25300,9070,53100,13900,3100,16533,8050,19000,12450,8150,1410,9360,5210,NA,13050,15600,5600,8310,17700,14000,12400,5890,14200,4734,14900,7640,34000,8670,13950,14500,3375,3250,9910,4950,12700,11800,22700,2270,1255,20550,10000,13076,9200,NA,4975,9080,4015,4265,728,3860,19494,6100,11291,15250,6420,NA,33000,39850,127500,4415,5490,11800,2105,4800,2110,7750,1095,29650,3420,7760,109000,12600,21050,3095,9940,8240,41800,1355,14300,49000,NA,4080,7220,2005,807,8550,5720,9850,40150,59800,4040,NA,8361,9430,3120,5260,792,5060,3035,18150,6860,6750,NA,13950,4900,7620,7000,8200,307,9500,2420,13900,55160,24300,12350,NA,22235,5890,3610,1750,30800,1461,14500,13600,NA,7350,2145,1945,5020,10750,35350,13400,7150,14900,NA,4200,2580,11100,4380,18150,2980,NA,1670,2590,14500,62800,16800,1125,6830,13450,14200,6650,3650,1375,12000,7300,910,3560,257500,NA,9240,4550,8030,10850,NA,1185,3925,5530,32800,NA,10500,8476,1535,NA,8310,2675,11000,10800,2195,5850,9177,950,79500,23250,1180,15000,12900,11250,125000,3060,6120,3830,2630,9900,18250,3830,3434,2080,14550,11700,7220,13000,5100,10350,3900,2020,3310,NA,4758,2580,2190,18100,14746,1105,3280,835,NA,21200,25500,3575,2020,7900,30000,2395,NA,9193,270,10200,25500,4170,17425,NA,24300,7890,15850,15700,5975,10150,6590,1365,3247,26850,1562,6770,7870,5682,10400,21000,3710,2085,40700,805,2820,130000,661,9850,3950,9890,6940,11800,4495,1315,NA,5930,13550,2990,4150,7280,15050,8090,27650,4900,7260,900,5720,1310,4832,2650,1230,11400,18800,2915,13750,11700,2050,3920,4035,12000,3350,3340,1880,6850,16700,7490,10400,1970,17050,3770,5606,12400,3020,10400,36500,20900,4575,12850,NA,12450,1180,7380,21885,13500,6430,2315,3275,12300,3335,1520,3220,18950,8435,3955,8100,28300,5310,11795,4775,3690,1265,3300,4590,10450,4065,1635,76200,NA,10300,34833,2085,5870,2705,NA,1920,18100,13250,5590,NA,2200,654,3335,46600,2085,9654,11500,6880,6970,1070,3735,9470,1030,5170,9190,33400,3100,4595,13008,4575,7460,1170,6640,39900,5690,3089,NA,4375,1435,6130,5930,39700,6440,2520,8700,4190,12350,NA,3160,10050,4740,NA,34000,5350,NA,1965,1270,3815,6920,2665,12650,6110,6900,3415,6120,2855,1035,4004,7760,4440,248,6060,3800,973,1065,6580,19000,NA,8000,2375,4710,1072,2340,46600,13500,2245,3000,17650,3540,2980,6800,NA,1680,2075,10750,NA,4120,3065,2685,7835,10700,1270,8150,6740,6285,6770,3435,3105,6600,4045,6590,10500,1865,18900,2430,4060,2615,1680,2700,9780,3600,25150,26750,2690,11050,6966,4860,NA,3105,83100,2237,1203,7390,6000,5694,7800,2015,18300,3565,4250,5500,NA,6820,9750,14250,8000,2895,6730,13050,NA,4890,13900,9920,5478,1405,13900,2035,2905,1960,13500,10650,4375,2880,7240,5290,2715,2475,6960,5190,2035,1760,20000,2280,6000,4780,2165,NA,2970,1470,4780,2380,2975,141000,2585,2695,217000,7870,1140,6760,2825,4085,NA,3560,13050,5903,3870,3645,1650,12950,1020,8400,2615,950,2340,22000,2175,2610,9610,2460,8890,5100,3130,6670,8640,1655,20850,2720,2550,8380,NA,3500,NA,2440,5180,1355,5748,48200,1755,8030,3400,45150,9370,2805,3045,6820,11550,10500,7018,8990,2631,18450,6130,7311,5950,688,8300,9060,8110,1785,22200,NA,2860,6900,NA,3788,7810,4355,1020,890,2490,13500,3695,4390,7780,1590,1470,21800,2860,11500,2845,1445,2155,1575,3567,1965,9395,21100,1782,1430,29438,12000,9800,5600,36900,13100,10300,1160,2799,11200,7370,4660,NA,8250,7540,502,3015,13000,10650,NA,4520,1140,NA,2130,4850,3015,5750,3760,53100,3315,NA,NA,5650,4960,6326,3840,2565,1420,2115,1995,2100,1860,1400,1486,4565,6690,10050,2000,1675,4290,4480,4190,NA,3600,11700,7420,9900,12650,1618,NA,6210,3540,1875,6190,2425,6760,2590,3325,3850,3030,8690,5840,6350,17000,10500,1620,4500,7930,3005,3403,13000,2230,22350,5560,1390,3055,3715,2780,8600,1790,23250,5630,4785,3045,1935,4855,2160,2560,9560,2850,4613,1505,5293,7490,1351,6660,6060,3153,1060,5750,5320,NA,1135,3810,8570,3510,6490,9760,3093,4960,4255,3850,133500,2245,218,6470,NA,1900,NA,2090,1210,5800,9530,2175,5320,1990,2478,6493,2930,21900,6900,610,4600,3505,71800,4650,1935,11750,4310,3755,11650,8320,6530,3521,1370,2615,3241,3470,9140,7530,NA,3090,4220,NA,2000,249,2120,2280,3000,1225,4125,NA,6420,5190,3630,6525,34192,2640,3370,11850,4250,8060,7950,4075,2995,1310,3715,4020,5880,4600,3077,900,2905,1750,2450,2230,3025,1940,3680,4300,2430,1485,NA,13550,1565,NA,64500,2850,1245,17950,9665,5960,2410,996,3425,10650,1520,10000,6510,NA,7680,10200,2980,4205,7970,1195,7530,10250,3590,2659,10650,1215,2579,898,2610,5120,4960,2100,3993,6500,2400,530,2886,2740,571,6730,1195,13000,1410,4100,2925,6130,4555,4825,960,4060,4190,4295,3000,2380,NA,7300,6560,5300,22550,13600,1593,1922,2175,1990,2868,5090,3650,2655,4760,4960,1933,3565,3615,10450,2040,3145,5104,NA,1490,2800,690,9950,2490,2200,3460,679,5570,5960,7090,14100,4060,NA,6810,2312,995,1865,5323,708,14605,2070,5230,1965,2834,4015,1700,2060,1350,1395,6460,2310,6150,4321,5120,6750,6330,3720,3045,3920,6170,16950,7592,6850,674,4125,2380,NA,NA,4170,2340,NA,1920,2870,6184,4955,5540,2790,9390,5100,4155,2050,7190,791,2680,NA,5790,1600,1715,54360,13500,8900,4242,8675,2860,1580,694,1915,2280,2000,422,1250,3325,NA,6160,6240,2340,6780,5937,2526,3360,20100,4345,2870,NA,NA,3290,1840,2645,2670,2150,3860,1073,4640,7310,1880,1917,3245,14350,1360,3685,2520,2685,10100,1385,1605,3880,8160,3600,5040,2670,5700,1301,7680,3590,NA,2690,4480,4120,2900,3880,8820,5540,2560,5180,1809,9110,4415,1010,1275,1585,1050,NA,14950,7010,3690,2142,3355,860,8500,1360,3082,1380,5190,1030,2810,750,5900,4860,4920,3925,NA,3525,2250,6360,1950,8410,2841,1150,2760,1625,2140,NA,3945,677,2370,1680,2630,NA,6920,3305,NA,4194,8400,2300,6110,4670,5530,5380,11100,4940,19250,NA,4675,4333,4796,3190,9907,4570,985,1630,3210,3635,423,9940,2440,8190,1775,645,2385,3405,3335,1840,5770,1160,3505,2370,4245,2620,NA,1900,1855,2965,4725,3940,1440,1739,8170,2200,1726,19750,1745,1150,3140,5190,3380,2095,999,3805,1325,NA,5480,5000,4160,4890,2810,805,3025,4055,1230,NA,6550,9960,9737,3242,3200,5050,3084,572,595,1430,4100,NA,20750,3311,1460,5390,4430,5360,6500,799,3465,780,2571,NA,5870,2300,4505,3187,3300,1670,4245,6360,4700,825,11500,4405,NA,3010,4165,5660,1870,3185,7140,13800,1515,4362,3595,4130,5407,6220,2115,10450,4855,11450,13352,3420,1310,886,2270,1345,1235,4080,26150,15700,1089,2650,4595,NA,4230,2220,10100,1800,2235,2450,2240,4227,1259,5560,4280,1985,7160,45000,2835,8900,3980,4385,484,4860,3770,4190,3700,6460,6170,2015,5490,15250,11800,2420,3255,4985,644,3690,3250,3000,809,4360,811,1930,2130,7070,2192,1960,3168,4850,1990,17550,5080,12450,6500,3400,497,56953,5440,7220,1150,1210,5410,4070,3320,768,1343,3120,13250,1900,1475,3215,2019,618,1815,22800,10050,20000,1810,9375,3250,10350,7680,2380,6510,6230,1290,21350,2675,1040,1605,9834,2295,592,83900,4000,5591,NA,631,2105,3175,2324,3550,2545,3725,1675,3820,2885,20300,1305,3263,2295,4370,3800,3800,3395,11273,11950,2705,1005,NA,4040,2675,5700,3800,9540,651,3335,1757,3995,5850,2345,2228,1045,2917,683,698,19250,2560,3300,858,4060,2310,4390,51381,10600,4825,2740,3345,6170,2730,8663,6470,3192,7870 +"2018-07-24",46150,83600,410500,149212,330500,248673,129500,228000,121500,1331000,226000,241000,325000,53400,44400,117000,384000,33150,31800,207500,274000,109500,75600,98600,81000,82557,279500,159000,194500,272000,44250,147000,393000,113000,98200,338000,NA,28000,14850,11000,92200,26400,15500,107751,21450,131500,8040,348500,137500,37050,52200,335000,64800,53900,16500,6150,69000,43300,98700,97800,423979,229500,155500,51700,201536,32350,49800,42900,161000,13050,20100,157500,31750,30850,202500,4860,59200,323500,15900,63500,224000,75800,34350,58300,230800,27500,23450,3500,134844,33500,19750,101000,5030,67121,12660,51400,46600,18300,110000,42000,8820,866000,36200,17900,96700,NA,292500,26000,176700,5560,18550,26750,78300,82200,25800,481400,95300,281820,57200,34800,31550,182500,43500,710933,12550,18550,92200,62400,160481,181000,67642,23150,43365,34400,76700,4575,22215,77400,39700,111100,65700,53500,59500,24700,NA,162700,31000,22650,5080,72600,94500,4445,NA,180000,27100,16830,13400,6000,62100,74100,17400,24350,18400,49800,730000,11000,13700,68200,87680,38050,14465,22800,5950,10450,4085,12641,24050,41800,7080,112000,9550,59300,32000,157000,59000,19850,10650,54000,74300,145836,15750,1511000,NA,13150,12400,50300,NA,45800,26450,NA,15750,64000,9670,1930,193300,77198,63900,259000,139500,10550,24600,88800,23250,18053,NA,90400,24067,23550,323000,52387,30250,4245,87900,165500,13600,8180,8280,83630,23650,67800,10950,7300,29700,19100,NA,1070,5320,12400,20350,47950,25000,38250,17300,24600,229500,12612,83700,205500,49250,31800,9433,32826,NA,52800,13600,102000,34700,10600,14650,33250,8220,113000,42200,37600,5020,7190,26550,24600,35100,9680,42950,NA,31850,7270,32631,64200,60200,62500,53200,74600,99100,20100,11450,35800,31400,18250,3929,7640,2645,16700,1155,9900,2790,21400,7450,3505,57000,52600,57900,34950,79800,35400,32450,NA,5690,14425,84500,20700,25400,64700,NA,11100,9560,47300,31650,20650,6541,1085,62200,17150,31500,6530,9370,33250,42945,50100,29000,36150,15500,NA,7938,12600,91500,23300,2024,14400,5310,NA,111000,11550,34950,37000,34500,78936,4735,22600,16700,19032,39850,7510,13100,NA,38800,696,23050,7593,59717,67200,NA,32200,7420,53603,62100,17267,7030,78700,21800,31478,1645,23000,NA,13550,34900,14650,154500,17500,2775,9260,2405,18650,17050,86500,28200,36000,4080,20800,15600,24900,NA,47000,874000,12900,10150,NA,14650,6925,NA,45050,148000,350500,48300,4689,3820,8770,NA,11661,30250,17100,20483,6880,97500,19850,26700,48500,46000,5290,5410,4120,3940,42050,4085,108500,22000,45100,75800,4260,NA,16600,185500,15650,23650,6250,7310,18100,50100,18250,81900,1875,25631,1970,3880,24800,7200,19853,21283,50003,36559,4870,84800,5360,11550,18150,NA,18250,1860,17000,4225,6650,9240,NA,6780,NA,8820,18116,15800,25750,3045,15900,NA,3550,39800,33094,8390,24850,8840,14400,630000,NA,32450,40700,51500,9600,11000,2165,13000,8350,19050,13900,10600,23164,1102,33850,8910,52100,33500,31400,4384,12000,65500,14955,5640,6190,34050,49400,30650,13050,7220,10150,4495,128500,7800,24050,3145,20400,NA,24350,3160,22550,NA,12750,41100,24200,25450,6170,NA,10650,4535,52900,17000,34450,NA,64000,213000,15700,13100,23150,31000,40650,8890,NA,9810,9250,13250,29850,9070,12750,23200,4510,NA,52300,40600,NA,1365,NA,173000,124500,7070,4110,6990,17400,1e+05,12800,11750,5580,7500,3365,23500,10500,10500,2035,19800,13800,NA,15000,10850,18100,23950,12000,6604,6670,11600,3105,6740,9026,4119,3430,2600,2280,8790,11200,6620,90100,24550,24550,9990,NA,7880,2915,1785,15400,5060,2055,9520,71500,137500,3750,6240,1320,56500,70400,125000,10150,31158,12550,975,39400,8420,25350,8200,64500,NA,2990,NA,12200,20041,3850,6540,7830,12409,NA,15650,25600,124968,2060,NA,7920,11500,5370,28200,13550,23850,34600,10700,1710,2845,8880,14500,5960,6284,24450,6070,9750,11000,NA,8922,11950,2345,8200,12450,5970,17200,19150,5310,2175,16200,2935,22500,5019,4025,6180,5170,739,NA,28922,25500,5650,NA,NA,4260,4500,22450,NA,5940,7310,7330,22550,41100,13000,8900,NA,12750,2505,23250,7090,NA,22300,13900,4860,999,15000,2685,8920,14917,12200,7170,116500,NA,5816,4085,6700,53141,NA,2267,7830,2330,4800,41250,13178,9062,18592,22400,24150,29750,40000,545,6550,2880,18250,4625,5910,3200,559,NA,NA,1720,14050,57700,10750,6050,24900,9630,8100,26000,9680,53600,13950,3155,16533,8010,19350,12250,8160,1550,9790,5420,NA,12950,15400,5520,8550,18300,13800,12550,5740,15850,4788,15250,7690,34050,8680,14250,14800,3415,3375,10050,5090,12750,12100,23200,2350,1270,21000,10400,13050,9160,NA,4985,9110,4410,4500,750,3860,19282,6440,11193,15250,6500,NA,32950,39450,131900,4410,5410,11800,2055,4840,2170,8790,1100,30300,3520,7840,109500,12650,21350,3120,10150,8230,42300,1440,14250,48750,NA,4055,7290,2090,813,8620,5800,9800,39600,59900,4020,NA,8197,9420,3145,5190,811,5230,3015,18400,6910,6800,NA,14000,4750,7590,7060,8410,320,9580,2435,14200,58400,25900,12350,NA,22327,5910,3615,1875,31550,1543,14250,13950,NA,7330,2185,1960,5020,10500,35500,13450,7380,15400,NA,4200,2505,11250,4385,18100,2975,NA,1620,2605,14400,62300,16750,1130,6750,13750,13850,6830,3730,1405,12350,7700,917,3600,255000,NA,9420,4620,8000,10900,NA,1185,4010,5300,32550,NA,10600,8412,1715,NA,8840,2690,11050,10800,2195,5830,9215,977,79800,23700,1210,15000,13100,11200,162500,3060,6600,3930,2720,9410,20450,3870,3517,2120,14700,11500,7220,12800,5160,10450,4205,2040,3290,NA,4570,2550,2200,18000,14843,1125,3170,841,NA,21150,25300,3650,2075,8060,29950,2495,NA,9287,273,10300,25500,4015,17025,NA,23750,7920,16400,15450,5875,10600,6600,1380,3289,27650,1740,6780,7840,5615,10850,21100,3850,2185,40650,806,2865,129500,679,9700,4140,9890,7160,11900,4520,1315,NA,5940,13750,2990,4165,7290,15250,8400,27500,4890,7560,900,5860,1345,5010,2650,1255,11450,18500,2860,13600,11900,2110,3795,4115,12050,3430,3350,1850,6790,16700,7670,10550,1860,16700,3700,5636,12400,3140,10400,35700,21200,4570,12850,NA,13100,1210,7710,22395,13700,6500,2360,3250,12150,3435,1560,3155,18650,8455,3940,8270,27750,5390,11577,4855,3700,1285,3320,4820,10700,3955,1800,79500,NA,10300,35954,2130,6200,2715,NA,1905,18400,13800,5590,NA,2200,658,3465,46400,2085,10118,11350,6950,6790,1055,3820,9490,1070,5150,9340,33350,3105,4920,12962,4620,7540,1165,6650,40000,5550,3116,NA,4474,1510,6110,5930,40250,6450,2610,8560,4150,12150,NA,3165,10050,4590,NA,35100,5300,NA,2030,1285,3760,7090,2680,12700,6200,6890,3450,6630,2855,1055,4084,7760,4500,216,6380,3695,1010,1065,6750,19450,NA,8200,2375,4780,1140,2290,46900,13550,2400,3120,17700,3590,3065,6630,NA,1695,2075,10650,NA,4150,3055,2720,7646,10650,1295,8240,6900,6353,6880,3465,3135,6600,4130,6550,10500,1858,19100,2425,4095,2640,1725,2760,10400,3835,25900,26000,2695,10800,7221,4970,NA,3105,84500,2232,1244,7410,6030,6723,7940,2035,19200,3575,4245,5560,NA,6880,9300,14200,8240,2845,6910,14700,NA,4995,13900,10400,5552,1550,13950,2050,3000,2070,14700,10300,4410,3020,7850,5310,2665,2450,6990,5220,2040,1825,20000,2405,6650,4775,2170,NA,2990,1520,4810,2400,3025,141000,2820,2755,217000,7798,1185,7530,3235,4215,NA,3570,13500,5831,3785,3675,1675,16800,1025,8410,2630,936,2290,22000,2230,2775,9340,2465,8890,5110,3100,6640,8640,1655,20950,2730,2550,8870,NA,3820,NA,2585,5230,1395,5768,51200,1760,7950,3490,46400,9600,2800,3000,6860,11600,10500,7044,8970,2422,18750,6200,7349,5900,696,8550,9280,7890,1785,22800,NA,2715,6750,NA,3808,7860,4320,1010,891,2515,13750,3695,4375,7800,1560,1575,20900,2860,11500,2750,1480,2160,1640,3579,1785,9351,21500,1782,1455,29929,12450,9650,5620,36750,13050,10100,1160,3076,11300,7260,4645,NA,8400,7640,504,3095,12850,10750,NA,4540,1165,NA,2130,4845,3160,5800,3775,52800,3265,NA,NA,5870,5110,6306,3800,2620,1360,2100,2000,2125,1905,1415,1601,4575,6720,10200,2005,1695,4290,4390,4295,NA,3570,11800,7340,9780,12450,1614,NA,6140,3500,1895,6150,2500,7260,2615,3420,3870,3140,8570,6000,6410,19150,10350,1665,4365,8420,2985,3483,13150,2280,24050,5610,1455,2980,4000,2900,8610,1765,24250,6140,4810,3015,1945,4890,2160,2545,9720,3010,4620,1670,5301,7490,1458,6720,6140,3261,1050,5350,5600,NA,1195,3840,8450,3520,6680,9850,2989,4930,4210,3850,150500,2100,220,6490,NA,1960,NA,2116,1195,5860,9490,2280,5700,1945,2501,6525,3140,22700,6990,627,4600,3505,73700,4835,2005,11700,4290,3790,11750,8650,6550,3498,1410,2715,3371,3390,9407,7310,NA,3085,4235,NA,2020,255,2235,2245,2775,1225,4145,NA,6580,5310,3605,6500,33959,2705,3355,13050,4345,8130,8050,4050,3219,1310,3820,4015,5800,4790,3672,926,2930,1835,2380,2225,3050,1955,3720,4500,2490,1490,NA,14850,1585,NA,65400,2830,1255,18350,9665,6160,2465,1050,3670,11650,1490,10050,7550,NA,7720,10550,2990,4405,8000,1230,7610,9980,3590,2655,10600,1215,2613,918,2640,5130,5050,2120,4132,6330,2400,540,2943,2685,598,6730,1290,13500,1415,4130,2950,5880,4805,5150,954,4260,4165,4480,3060,2350,NA,7480,6530,5300,22700,13800,1579,2026,2270,2035,2923,5100,3690,2725,4610,4990,1918,3480,3730,10850,2030,3270,5079,NA,1510,2865,704,9980,2300,2215,3460,662,5600,6801,7260,14350,4060,NA,6870,2312,1040,1845,5261,700,14564,2090,5210,2035,2834,4700,1620,2180,1340,1400,6810,2310,6220,4393,5140,6840,6530,3805,3180,4015,6240,17050,7663,7730,671,4100,2345,NA,NA,4220,2390,NA,2000,2890,6308,5040,5550,2855,9040,5680,4195,2240,7120,801,2695,NA,5840,1595,1715,54600,13650,8970,4295,8422,2860,1598,718,1900,2270,2025,431,1275,3325,NA,6250,6100,2390,6802,5799,2597,3340,20000,4440,2915,NA,NA,3350,1875,2680,2700,2155,4065,1041,4900,7260,1905,1921,3270,14150,1355,3725,2420,2795,10200,1385,1600,4260,8280,3605,5180,2630,5740,1306,8130,3730,NA,2730,4465,4235,3000,4220,8780,5380,2560,5450,1848,9990,4495,1040,1235,1614,1050,NA,16100,6990,3770,2142,3345,862,8950,1475,3024,1435,5490,1030,2905,779,5480,4865,4935,3930,NA,3500,2300,6650,1960,8480,2852,1140,2805,1650,2140,NA,3945,694,2430,1720,2670,5775,6990,3340,NA,4208,8470,2360,6050,4725,5730,5360,11100,5140,19350,NA,4800,4387,4611,3190,9707,4505,1005,1635,3205,3595,423,10100,2545,8270,1779,650,2370,3355,3430,1865,5550,1155,3575,2385,4305,2655,NA,1945,1850,2890,4800,4060,1460,1753,8090,2230,1760,20000,1795,1190,3200,5230,3510,2085,1010,3810,1315,NA,5410,5040,4190,4890,2845,806,3015,4025,1335,NA,6640,10050,9687,3256,3205,5020,3020,577,594,1440,4395,NA,20800,3318,1485,5470,4710,5400,6340,788,3520,778,2571,NA,5890,2300,4410,3396,3430,1640,4285,6500,4620,834,11300,4400,NA,3005,4040,5720,1945,3260,7310,13800,1510,4291,3635,4200,5407,6550,2135,10900,4870,11592,13297,3525,1385,869,2375,1370,1255,4400,28600,15000,1106,2745,4685,NA,4385,2225,11500,1790,2220,2460,2395,4277,1277,5560,4355,2005,7280,45000,2860,8680,3925,4500,486,4975,3765,4005,3740,7780,6240,2030,5540,16450,11800,2399,3300,5030,642,3790,3240,3060,809,4360,829,1910,2100,7040,2192,2015,3168,4790,1990,17450,5110,12000,6560,3390,504,56953,5520,7430,1170,1255,5510,4150,3320,786,1363,3215,13300,1885,1463,3215,2046,625,1770,22700,10900,19900,1885,9375,3300,10350,8000,2410,6500,6140,1280,20850,2680,1085,1640,10135,2298,566,84000,3995,5591,NA,627,2140,3185,2235,3550,2565,3775,1720,3860,2900,20500,1280,3225,2273,4390,3805,3830,3340,12551,14500,2700,1000,NA,4120,2720,5840,3800,9400,676,3335,1734,3960,5820,2375,2286,1070,2942,689,707,19150,2625,3320,871,3855,2330,4370,51658,10600,4515,2770,3400,6170,2700,9205,6640,3282,7870 +"2018-07-25",46150,80500,388500,149412,361500,235535,130500,230000,119000,1257000,226000,242000,329000,54400,44250,118000,384000,33100,32200,206500,260000,109500,75400,97400,80800,77789,279500,158500,195500,271000,45200,149000,386000,114500,98600,335000,NA,28250,15000,11000,94000,26600,15750,105756,20450,131500,8100,348500,136000,37050,52500,335000,63500,55200,16800,6160,70000,45500,97700,95900,401816,224500,156500,51600,198329,32400,50200,44350,162500,13100,20150,161000,31750,30850,203500,5150,58000,324500,16300,62900,224500,75700,34550,58500,221100,28000,23100,3500,132958,33250,19800,98300,5040,64324,12805,52200,47500,18000,110000,42800,8990,861000,35500,17750,95200,NA,294500,25950,174200,5680,18700,25050,81200,83200,24550,483200,96900,282259,58000,34300,31800,185000,43000,684809,12700,18600,91500,61700,152077,174000,64307,22800,45170,34650,77300,4515,21041,79000,39850,108700,64900,54500,57600,23700,NA,168600,31550,29400,5070,76700,96900,4410,NA,176500,26500,16462,12650,6000,62300,74100,17350,24350,18400,50900,732000,10700,14050,68200,86771,35850,13615,23050,5990,10400,4090,12727,26100,41200,6950,112000,9740,59500,31900,154000,59200,19600,10800,54400,71800,146137,15150,1520000,NA,13250,11500,46300,NA,46700,26650,NA,15900,63300,9690,1855,188900,78616,62600,261000,135500,10500,24000,88000,23550,17419,NA,87600,23767,22700,323500,55910,31000,4730,87600,164500,12950,8160,8260,81664,22800,67000,11000,6110,28400,19150,NA,1050,5320,11950,20500,45950,25250,38100,16350,25100,232000,12421,87100,207000,49650,31600,9833,32300,NA,54500,11600,100500,34550,10900,14550,34550,7800,114000,42700,38200,5030,7190,26600,24750,34600,9680,42800,NA,31500,7400,32551,63100,60000,60700,53300,75400,96800,20500,11400,36600,32200,18500,3795,7590,2570,16900,1135,9790,2810,21800,7430,3520,56900,51100,59600,34200,79800,35050,30800,NA,5590,14575,84300,19950,25300,65300,NA,11100,9640,47000,31000,22750,6025,1060,63000,16000,31600,6250,9350,30250,40576,50200,28800,34000,14200,NA,7820,12150,92000,22700,2014,13850,5260,NA,110000,11250,33050,32600,34800,76951,4710,22350,17000,18783,38350,7480,13050,NA,40800,698,23200,7513,58463,67100,NA,31650,7390,53603,61800,16089,7110,79500,21300,31255,1670,23050,NA,13350,35000,14700,151500,17100,2626,9030,2405,18600,16550,86300,28400,36200,4040,21000,15450,24250,NA,47800,867000,12900,10050,NA,14350,6705,NA,45750,140000,349500,50200,4705,3835,8560,NA,11342,30300,16350,20625,6890,97400,20250,26950,48600,44000,5070,5330,4370,3820,41800,4105,107500,20500,45400,76500,4400,NA,16500,181000,16900,23500,6550,7150,17800,50000,18700,81900,1865,25718,1970,3795,23950,7210,19444,21573,48730,36706,4845,83800,5180,10850,17650,NA,17950,1840,16700,4220,6750,9300,NA,6890,NA,8820,18400,14800,25100,2910,14950,NA,3550,39300,32952,8230,23850,8600,13800,639000,NA,32500,40000,52300,9510,11000,2205,13050,8280,18750,13750,10600,23164,1130,33600,8980,52300,33150,30400,4433,12050,65000,14731,6220,6100,35000,51400,30650,12650,7150,10100,4575,129500,7860,24200,3180,20350,NA,24000,3020,22200,NA,12250,42350,23750,24650,7390,NA,10450,4300,52500,16700,34100,NA,64400,212000,15450,12750,22400,31500,41350,8900,NA,9090,9250,12700,32300,9050,12350,22950,4525,NA,51400,41550,NA,1455,NA,173500,130000,6930,4040,6960,17300,102000,12600,12500,5590,7560,3390,23100,10350,10500,1995,19400,13500,NA,14900,11100,17800,24300,11050,6537,6640,11050,3060,6730,8943,4096,3330,2720,2305,8840,10600,6620,90100,23350,22850,10500,NA,8070,2920,1785,15150,5060,2035,9590,70700,138000,3795,6470,1315,56500,69300,127000,9610,31057,12200,963,39450,8360,24700,8350,64500,NA,2880,NA,12250,21071,3960,6290,7700,12636,NA,15500,25450,123083,2005,NA,7870,11450,5370,29200,13500,23550,34600,10200,1595,2855,8900,14200,5860,6265,22700,6250,9390,10850,NA,8973,11750,2340,8270,12150,5990,17300,19150,5120,2175,16200,3030,22350,4866,3985,6180,5050,743,NA,28172,25550,5450,NA,NA,4565,4480,20300,NA,5840,7060,7380,22600,40800,13150,8800,NA,12600,2595,23600,6900,NA,22550,13850,4800,999,14750,2695,8660,14328,12100,7170,113500,NA,5835,4085,6740,53527,NA,2278,7420,2425,4700,41150,13224,9163,18305,22350,24150,31300,39500,532,6180,2775,17850,4440,5880,3160,560,NA,NA,1660,13400,56100,10800,6080,24550,9550,7670,25500,9630,54300,14000,3160,16674,7850,19150,12150,7800,1540,9350,5390,NA,13000,15350,5770,8300,17400,13850,12600,5710,15450,4749,15150,7330,34300,8570,14450,14700,3325,3370,9540,5050,12750,11850,23500,2335,1240,20900,10100,12672,9660,NA,4890,8990,4900,4680,752,3890,18943,6660,10898,15200,6490,NA,33000,39450,130500,4255,5390,11950,1970,4795,2130,9090,1085,29850,3630,7800,107500,12100,21350,3110,10450,8000,43000,1375,14200,48900,NA,3960,7170,2075,801,9010,5770,9450,37600,59700,3925,NA,8279,9410,3210,5000,800,5180,2955,18000,6660,6720,NA,14000,4695,7110,6950,7910,317,9580,2450,13850,58741,26600,12350,NA,22510,5850,3515,1880,31100,1560,13900,13900,NA,7330,2190,1925,4980,9950,34400,13500,7300,15350,NA,4200,2585,11250,4400,17950,2815,NA,1525,2540,14400,61600,16300,871,6550,13350,13750,6920,3650,1380,12400,7730,896,3485,252000,NA,9120,4510,8000,11000,NA,1150,3980,5280,33500,NA,10350,8249,1765,NA,8640,2670,11000,11150,2185,5960,9323,958,79800,23000,1190,15000,13100,11250,190000,3050,6160,3850,2630,9490,19550,3910,3536,2100,14600,11450,7180,12750,5150,10350,4120,2030,3180,NA,4591,2525,2160,18050,14551,1110,3300,828,NA,20950,25500,3690,2200,8000,29900,2670,NA,8828,271,10200,25450,4125,18150,NA,23500,7830,16000,15350,5800,10600,6600,1350,3305,28000,1758,6580,7860,5403,10700,22400,3825,2165,40600,801,2840,129500,685,9500,4200,9890,7000,11000,4350,1315,NA,6070,13550,2990,4120,7240,15250,8450,27500,4835,7640,900,5790,1310,5038,2625,1160,11800,17000,2810,13900,11400,2030,3635,3980,11750,3400,3225,1790,6590,16700,7190,10000,1835,16800,3680,5795,11550,3115,10300,33300,20350,4560,12550,NA,12700,1190,8030,22140,13200,6510,2350,3225,12200,3425,1575,3010,18400,8406,3965,8260,27450,5170,10750,4750,3670,1370,3200,4805,10700,4085,1755,80000,NA,10100,34953,2085,6050,2650,NA,1950,19250,13800,5570,NA,2200,627,3465,46500,2075,10039,10500,6900,6400,1110,3465,9180,1050,5010,9080,35000,3060,4810,12780,4505,7640,1160,6630,40000,5150,3067,NA,4351,1490,6100,5900,41800,6690,2555,8400,4125,12050,NA,3085,9830,4620,NA,34400,5330,NA,2010,1280,3655,7020,2680,12750,6130,6700,3690,6170,2795,1070,4024,7550,4465,224,6490,3550,994,1075,6790,19300,NA,8000,2375,4580,1112,2240,46550,13550,2210,3085,17450,3540,3060,6180,NA,1660,2070,10500,NA,4015,2930,2665,7227,10650,1230,8170,6910,6363,7300,3495,3015,6600,4085,6420,10600,1852,18750,2455,4225,2590,1710,2660,10700,3940,25700,25050,2590,11100,7181,4910,NA,3112,83700,2237,1226,7420,5640,6679,7920,2025,19100,3460,4230,5480,NA,6700,8790,13950,8100,2895,6910,14650,NA,4960,13350,10350,5350,1450,14100,2040,2945,2040,14050,10500,4320,2970,7820,5250,2610,2350,6900,5170,2010,1805,18950,2275,6720,4950,2145,NA,3050,1500,4720,2340,2995,138500,2840,2700,218500,7689,1155,7450,3210,4220,NA,3520,13300,5863,3685,3650,1670,18000,1015,8420,2585,938,2245,22350,2175,2740,8390,2415,10350,5000,3500,6580,8500,1605,20700,2695,2510,8710,NA,3720,NA,2570,5060,1360,5878,52900,1755,7840,3500,45400,9450,2740,2980,7090,11500,10900,6904,8920,2491,17500,6230,7359,5780,678,8610,9330,7980,1740,22650,NA,2680,6925,NA,3822,7560,4390,988,880,2515,13400,3730,4300,7650,1560,1535,20600,2805,11250,2615,1460,2115,1665,3592,1445,8905,21600,1534,1425,30069,12250,9540,5440,36300,12950,9820,1160,3076,11100,7000,4520,NA,8400,7530,497,3070,12550,10950,NA,4430,1145,NA,2055,4755,3070,5820,3705,51500,3250,NA,NA,5530,4950,6298,3645,2565,1330,2100,1910,2175,1885,1375,1615,4550,6660,9920,2125,1625,4290,4460,4260,NA,3610,11950,7280,9630,12200,1550,NA,6000,3520,1900,6050,2460,7220,2580,3350,3815,3165,8450,6000,6320,19100,9830,1650,4530,8410,3050,3413,12850,2285,23700,5500,1355,2870,3975,2800,8410,1790,23500,6060,4745,2970,1760,4900,2470,2415,9850,2705,4547,1645,5232,7270,1393,6600,6140,3377,1030,4990,5370,NA,1115,3815,8310,3500,6830,9850,2898,4940,4140,3815,150000,2115,218,6400,NA,1925,NA,2058,1190,6080,9900,2275,5810,1915,2374,6426,3080,22000,7070,609,4600,3450,73700,4680,1980,11600,4290,3815,11850,8490,6550,3476,1345,2685,3371,3270,9240,7060,NA,3090,4185,NA,2015,250,1745,2610,2390,1210,4015,NA,6440,5420,3390,6450,33959,2680,3150,12650,4310,7880,7850,3830,3341,1300,3785,3900,5580,4570,3618,927,2945,1775,2320,2205,3015,1920,3725,4600,2405,1435,NA,15300,1570,NA,65000,2780,1300,18350,9498,6220,2430,1040,3790,11450,1435,9940,7500,NA,7600,10500,2995,4340,7800,1225,7610,10000,3590,2574,10600,1175,2562,901,2645,5220,5070,2085,4271,6190,2470,560,2900,2620,580,6690,1255,13550,1395,4085,2850,5590,4770,5100,969,4210,4115,4400,2980,2220,NA,7240,6680,5070,23700,13450,1565,1990,2260,1950,2863,5040,3700,2995,4595,4710,1923,3465,3680,10600,2015,3285,5079,NA,1440,2885,699,9970,2345,2160,3405,672,5550,6741,7180,13800,4040,NA,6800,2312,1060,1870,5048,700,14501,2090,5180,2005,2811,4615,1575,2175,1390,1380,6700,2310,6190,4401,5160,6600,6440,3780,3100,3995,6210,16300,7781,8070,639,4100,2350,NA,NA,4310,2370,NA,2000,2875,6155,5000,5590,2815,8200,5780,4130,2240,7270,783,2620,NA,5770,1575,1685,57000,13600,8740,4209,7965,2850,1621,707,1880,2255,2000,423,1215,3250,NA,6140,5990,2410,6407,5589,2535,3330,19000,4435,2805,NA,NA,3300,1825,2715,2695,2120,4015,996,4800,7040,1770,1935,3310,13450,1320,3755,2430,2635,9900,1385,1590,4230,8250,3575,5040,2730,5580,1325,8170,3700,NA,2730,4110,4170,3000,4190,8260,5400,2550,5530,1826,9960,4455,1025,1200,1568,1055,NA,16500,6820,3765,2142,3400,838,8900,1400,2886,1415,5570,1015,2875,781,5230,4605,4895,3925,NA,3480,2285,6630,1970,8150,2780,1125,2755,1615,2140,NA,3980,674,2500,1690,2675,5350,6860,3310,NA,3994,8240,2345,5990,4730,5790,5250,11100,5140,18500,NA,4660,4210,4285,3190,9857,4500,988,1515,3195,3540,423,10050,2545,8280,1712,645,2335,3400,3430,1830,5600,1126,3550,2455,4245,2670,NA,1965,1820,3020,4710,4020,1400,1716,8090,2205,1756,19700,1780,1210,3155,5150,3470,2100,999,3795,1265,NA,5520,5030,4190,4660,2820,806,2930,4080,1340,NA,6470,10100,9621,3238,3170,5030,2967,575,597,1345,4340,NA,20800,3340,1350,5370,4865,5280,6290,800,3530,770,2577,NA,5860,2300,4530,3438,3330,1630,4245,6280,4595,809,11450,4400,NA,2920,3835,5770,1930,3260,6630,13600,1460,4309,3535,4200,5144,6380,2085,10850,4595,11592,12549,3395,1395,837,2370,1330,1245,4250,28950,14300,1075,2730,4690,NA,4650,2090,11200,1725,2090,2400,2340,4259,1249,5690,4305,1985,7270,44300,2775,8710,3880,4400,477,4870,3660,3835,3660,7820,6050,2035,5480,15300,11800,2379,2860,4960,641,3730,3110,2975,801,4275,827,1910,2055,7040,2151,1980,3148,4510,2000,16000,4960,11750,6660,3370,504,52898,5300,7270,1180,1240,5440,4160,3230,758,1341,3290,13050,1885,1435,3215,2064,607,1735,22650,11650,20000,1720,9025,3355,10350,7640,2305,6550,6190,1270,19750,2670,1070,1625,10195,2298,564,83900,3990,5320,NA,598,2150,3240,2263,3550,2595,3675,1730,3785,2950,20300,1315,3138,2273,4155,3730,3750,3320,13027,14600,2760,1005,NA,4010,2690,5720,3800,8550,705,3300,1697,4015,5800,2355,2338,1080,2650,675,700,19200,2570,3335,857,3805,2345,4250,52486,10600,4795,2695,3430,6170,2690,8424,6700,3082,7870 +"2018-07-26",46900,83100,374500,150413,372500,238820,130000,231500,120500,1239000,223000,239000,329500,53500,43450,117500,387500,32900,31850,210500,263500,109000,76300,95100,81800,79659,268000,163000,202000,270500,44350,150000,397000,116500,104500,353500,NA,27900,15000,11150,92200,26550,15550,102264,21300,133000,8190,330500,135500,36600,53000,334000,63600,56400,17550,6310,72200,46100,97000,96100,405670,222000,157500,51700,205659,32550,51700,44200,158500,13250,20400,165000,31750,31400,201500,5160,58400,319000,16000,61100,240300,76400,34200,58900,222900,28400,25050,3540,132015,34200,19600,102500,5030,65578,13506,54300,43000,17850,110500,43000,8940,845000,34950,18150,96800,NA,291000,25550,177700,5570,18300,25450,86300,89400,25750,477100,96600,281820,59500,34000,31950,179000,42300,688595,12500,18350,95000,63900,155847,178500,65641,22450,46373,34800,82600,4535,21998,76800,39800,113000,66500,54900,60000,23950,NA,170000,31500,29650,5000,75600,93600,4590,NA,178000,27550,16683,13200,6100,62300,75400,16500,24350,18450,52800,741000,10700,14250,67400,88225,38000,14229,22750,5960,10550,4110,12684,26650,44000,7140,111500,9770,62400,31100,154500,59400,19800,10750,55800,74600,147039,15650,1493000,NA,13300,11750,48900,NA,47000,27100,NA,15600,64500,9540,1880,191600,78774,69000,257000,135000,11100,25100,89400,23650,17827,NA,88400,23967,24250,332500,54890,31700,4785,87700,160500,13600,8200,8350,82943,23000,70200,11000,6200,31000,19500,NA,1070,5350,12250,20500,47350,26150,39750,17400,25500,251000,12612,85600,209000,50900,32150,9867,32777,NA,54200,12450,102500,34950,10850,14700,35500,7740,113000,43350,39200,5050,7540,27000,24850,34150,9820,43600,NA,31750,7420,32831,64400,60100,60100,53900,75800,97800,21300,11700,39450,32250,17450,3915,7860,2550,16900,1165,10250,2840,22300,7510,3595,57700,52700,62700,34950,80400,36600,32900,NA,5750,14275,86200,20800,25200,65500,NA,11100,9970,46950,31300,25750,6416,1130,60700,16350,31750,6530,9350,31750,41080,55400,28800,34100,14400,NA,7899,11950,92700,23900,2066,14100,5270,NA,112500,11550,33850,32650,35650,80674,4825,22700,17450,18908,39150,7670,13250,NA,42850,697,23900,7593,59717,68900,NA,32150,7360,54170,62500,16465,7330,79300,21600,31702,1680,24150,NA,13850,35200,14750,156000,17100,2684,9450,2475,18850,16850,87000,28750,36200,4090,21050,15450,25100,NA,47800,883000,13000,10300,NA,15450,6810,NA,45800,148000,349000,50000,4769,3875,8840,NA,11707,30150,16550,21123,7020,96800,20950,27000,48450,44400,5210,5540,4445,3895,43050,4255,110000,20100,45400,78200,4405,NA,16450,184000,16300,24000,6690,7210,18400,50400,18850,82800,1870,25241,2005,3880,24800,7390,20263,21621,50458,36706,4880,86100,5370,11050,18200,NA,18100,1890,17350,4290,6880,9580,NA,7100,NA,9090,18542,15100,25250,2995,15200,NA,3670,39200,34134,8390,23400,9470,14700,635000,NA,34200,40600,53400,9440,11150,2230,13300,8280,19300,13950,10600,23436,1144,33750,9080,53000,33850,31000,4475,12300,65200,14776,6040,6130,38800,51000,30800,12650,7160,10350,4585,129000,7860,24700,3230,20600,NA,24650,3040,23200,NA,12750,41800,25200,25300,7420,NA,10600,4390,53000,16350,34200,NA,65900,213500,15400,13250,22550,32200,43300,8980,NA,9600,9440,12900,32450,8970,12500,23000,4525,NA,53700,41650,NA,1450,NA,177500,136000,6990,4125,7030,17850,1e+05,12800,12650,5920,7610,3610,23350,10850,10600,2040,19400,13600,NA,15100,11550,18550,24400,11250,6637,6810,11250,3120,6700,9201,4142,3430,2690,2370,8860,10700,6480,90100,23450,23250,10450,NA,8250,2930,1820,15200,5060,2080,9800,71100,138000,3860,6520,1410,53700,72100,128500,9650,31258,12450,968,39450,8580,25400,10100,62500,NA,2945,NA,12300,21445,4000,6450,7770,12955,NA,15800,24000,127889,2040,NA,8020,11500,5490,29400,13800,23550,34900,10500,1605,2885,8950,13900,6080,6274,23850,6350,9500,10850,NA,9176,12000,2360,8370,12750,5940,17550,18950,5340,2200,16650,2923,22400,5010,4030,6180,5230,745,NA,29344,26700,5590,NA,NA,4665,4555,21000,NA,5850,7250,7530,23850,42400,12000,9000,NA,12650,2640,23150,7120,NA,22550,14150,5070,1030,14950,2740,9060,14623,12100,7170,111500,NA,5942,4155,6810,53527,NA,2278,7650,2425,4705,40850,13452,9667,18353,23350,24850,31950,39850,545,6240,2845,18000,4435,5980,3350,569,NA,NA,1660,13400,56100,10850,6400,24800,9530,7870,25650,11350,45600,13950,3195,17144,8300,19550,12300,7710,1725,9670,5640,NA,12650,15700,5930,8330,17200,14000,12650,5720,16350,4793,15350,7620,35000,9000,14400,15200,3330,3475,10050,5260,13150,12050,24350,2335,1285,21050,10550,12295,9820,NA,5000,9100,5010,4665,780,3960,18731,6460,11193,15000,6520,NA,33000,39250,130900,4235,5420,12050,2015,4875,2155,9660,1105,29800,3590,7820,109500,12650,21650,3240,10850,8000,43600,1365,14300,50900,NA,4110,7210,2100,808,9000,5740,9580,39500,59500,4000,NA,8606,9420,3245,5050,815,5300,2955,18450,6600,6800,NA,14050,4705,7100,7090,8230,328,9720,2500,14450,60702,26600,12450,NA,22967,5910,3565,1965,31800,1643,14300,14350,NA,7430,2230,1930,4940,9930,34550,13900,7540,15350,NA,4200,2575,11550,4440,18200,2870,NA,1540,2650,14350,63600,16600,909,6610,13500,14050,7000,3635,1400,12600,7630,903,3680,254000,NA,9300,4560,8260,11000,NA,1155,4020,5490,33150,NA,10600,8212,1895,NA,8710,2715,10950,11050,2200,6120,9391,1005,79900,23200,1230,15000,13300,11350,192500,3110,6230,3925,2960,9660,19800,4100,3628,2125,14700,11450,7630,12500,5190,10400,4400,2050,3250,NA,4424,2640,2270,18350,14551,1125,3325,835,NA,21050,26550,3680,2270,8100,29950,2665,NA,8869,273,10350,25450,4145,17950,NA,23800,7900,16400,15300,5875,10900,6770,1365,3320,28500,1898,6720,7920,5355,10900,22000,3825,2225,41000,813,2855,129500,682,9600,4435,9820,7240,11300,4450,1315,NA,6100,13700,2990,4205,7230,14600,8800,27500,5080,8170,911,5790,1345,5057,2620,1165,12050,16750,2860,13400,11650,2105,3495,4100,12100,3470,3245,1810,6690,16800,7410,10700,1800,17200,3665,5874,11500,3145,10350,33450,21200,4585,12950,NA,13150,1245,7900,22541,13700,6490,2420,3020,12300,3420,1625,3230,18450,8339,3965,8270,27600,5280,11229,4880,3705,1365,3310,5070,11000,3975,1830,84000,NA,10150,35633,2155,6430,2675,NA,1980,20200,14250,5580,NA,2200,638,3590,46500,2100,10375,11100,7150,6460,1120,3465,9330,1075,5050,9100,33400,3140,5320,12826,4575,7660,1205,6620,40150,5400,3200,NA,4479,1530,6140,5820,42300,7140,2605,8550,4145,12250,NA,3150,10050,4680,NA,34100,5360,NA,2090,1305,3525,7200,2735,12800,6180,6780,3985,6350,2855,1070,4104,8050,4560,224,6330,3460,1000,1110,6950,19600,NA,8300,2375,4640,1182,2200,46750,13800,2400,3225,17750,3540,3060,6070,NA,1705,2045,9960,NA,4070,3060,2720,7153,10600,1260,8120,6990,6460,6990,3520,3155,6750,4090,6440,10600,1834,18950,2485,4240,2615,1710,2785,10800,4250,26000,25350,2630,11350,7486,5080,NA,3105,83600,2265,1235,7400,5740,7709,7750,2060,19150,3570,4275,5470,NA,6760,8940,13800,7570,2975,7310,19000,NA,4995,13450,10900,5378,1510,14800,2070,3055,2190,14450,10300,4345,3115,8310,5230,2700,2330,7080,5210,2035,1850,19050,2275,7680,5490,2165,NA,3155,1570,4770,2360,3040,142000,2675,2645,222000,7798,1200,8130,3420,4280,NA,3595,13500,5911,3685,3705,1675,18400,1025,8470,2605,902,2295,22250,2230,2900,8610,2420,10500,5010,3515,6690,8540,1665,21150,2710,2600,8900,NA,3740,NA,2675,5100,1385,5917,53000,1815,7900,3570,48000,9620,2825,3070,7310,11500,11000,7196,8970,2453,18500,6250,7416,5780,682,8940,9450,8120,1790,22400,NA,2730,7000,NA,3653,7650,4615,1005,883,2645,13750,3770,4270,7910,1570,1615,21150,2865,11200,2680,1430,2175,1725,3600,1565,9039,21800,1855,1480,29929,12450,9980,5500,35700,13200,9960,1160,3364,11100,7050,4595,NA,8390,7790,503,3205,13000,10900,NA,4400,1160,NA,2130,4760,3265,5800,3765,51800,3280,NA,NA,5550,5050,6393,3725,2570,1345,2090,1950,2225,1920,1405,1699,4545,6710,10150,2150,1700,4290,4710,4390,NA,3610,12000,7400,9900,12250,1571,NA,6240,3520,1950,6030,2560,7630,2665,3385,3855,3280,8320,6000,6440,24800,10100,1750,4550,8640,3050,3654,13350,2305,28200,5510,1425,2870,4185,2830,8460,1840,23650,6230,4700,3010,2285,4925,2560,2475,9900,2710,4560,1740,5293,7450,1485,6700,6180,3396,1045,5050,5380,NA,1155,3940,8440,3505,6720,9830,2898,4895,4140,3845,156500,2125,218,6520,NA,2015,NA,2072,1205,6790,9960,2325,5800,1945,2370,6505,3400,23200,7140,630,4600,3670,73900,4900,2140,11800,4310,3895,12300,8690,6580,3509,1400,2780,3476,3500,9240,7310,NA,3120,4180,NA,2015,257,1730,2610,2750,1245,4035,NA,6620,5550,3570,6450,34153,2775,3145,13700,4445,7950,8030,3805,3337,1300,3785,3960,5650,4480,3699,927,2990,1830,2280,2210,3020,1935,3755,4755,2475,1475,NA,14900,1635,NA,65700,2780,1330,18650,9565,6200,2480,1065,3705,12100,1430,9950,7950,NA,8040,10750,3005,4400,7950,1275,7600,9940,3590,2603,10650,1240,2574,906,2730,5260,5030,2090,4358,6350,2480,605,2943,2620,584,6710,1550,13800,1405,4240,2910,5410,5050,5500,969,4280,4185,4545,3080,2255,NA,7300,6700,5560,24500,13550,1567,2076,2265,2030,2923,5090,3745,2955,4560,4700,1952,3475,3810,11200,2010,3220,5179,NA,1450,2945,705,9870,2280,2205,3410,679,5500,7123,7230,14100,4140,NA,6880,2312,1100,1930,5181,691,14501,2085,5160,2040,2803,4765,1605,2170,1400,1410,7190,2310,6290,4473,5140,6700,6390,3885,3205,3915,6180,16250,7711,8780,666,4450,2400,NA,NA,4385,2430,NA,1975,2920,6212,4995,5590,2845,8390,6100,4140,2390,7380,807,2650,NA,5740,1610,1670,58920,13600,8600,4342,8455,2955,1670,714,1885,2340,2040,419,1190,3365,NA,5950,5990,2400,6686,5525,2588,3400,19700,4500,2875,NA,NA,3355,1910,2785,2770,2100,4115,1055,4965,7220,1800,1935,3430,14250,1345,3715,2455,2675,10100,1385,1600,4520,8410,3600,5030,2810,5610,1320,8740,3655,NA,2805,4280,4200,3070,4480,8450,5470,2590,5690,1921,11550,4445,1055,1235,1564,1080,NA,17000,6950,3810,2142,3405,851,8860,1390,2991,1425,5230,1040,3030,810,5210,4610,5020,3900,NA,3445,2330,6700,1995,8400,2791,1115,2800,1680,2140,NA,3985,646,2605,1710,2755,5525,6980,3370,NA,4065,8200,2375,5960,4800,6250,5300,11100,5250,19100,NA,4660,4411,4427,3310,9857,4800,994,1540,3230,3560,423,10550,2490,8290,1707,645,2435,3425,3355,1875,5570,1093,3690,2525,4320,2765,NA,2010,1790,3040,4835,4130,1440,1739,8130,2215,1802,19550,1835,1230,3220,5190,3525,2160,1000,3740,1295,NA,5560,5090,4195,4650,2905,794,2945,4175,1465,NA,6620,10100,9971,3280,3150,5070,2981,581,599,1380,4700,NA,20800,3355,1370,5470,4500,5280,6160,813,3515,795,2577,NA,5750,2300,4670,3425,3440,1650,4370,6300,4620,826,11450,4410,NA,2980,3810,5750,1945,3265,6650,13400,1490,4662,3635,4260,5024,6680,2170,11100,4770,11403,12632,3480,1480,855,2480,1360,1240,4355,31100,14500,1097,2720,4825,NA,4795,2095,11150,1720,2160,2455,2500,4346,1249,5790,4360,1985,7280,44150,2785,9030,3825,4535,475,4830,3785,4040,3800,8200,6140,2050,5660,15250,11300,2391,2875,4950,643,3885,2955,3110,819,4280,843,1890,2075,7150,2226,2070,3168,4500,2010,16000,5170,11850,6180,3425,499,47686,5340,7480,1260,1355,5360,4200,3255,761,1340,3335,13050,1920,1445,3215,2077,608,1710,22500,11450,20300,1730,9825,3530,10500,7630,2330,6570,6180,1240,16700,2720,1110,1680,10255,2375,570,84100,4015,5551,NA,609,2180,3300,2268,3550,2645,3735,1770,3870,2940,20150,1355,3075,2273,4550,3935,3830,3170,14179,15400,2795,1020,NA,4210,2705,5750,3800,8560,735,3330,1775,4210,5800,2380,2699,1145,2671,684,709,19100,2655,3365,863,3935,2375,4400,53407,10600,5040,2680,3730,6170,2670,7164,6800,3192,7870 +"2018-07-27",46900,86100,374500,150413,374500,240697,129500,234500,123000,1261000,228000,242000,329000,53600,43750,119500,386500,32500,31950,208000,267500,107500,74800,95700,76000,79098,264000,163000,198500,270500,45400,146500,396000,113000,106000,352500,NA,28150,15400,11100,92600,26400,15600,98174,21300,136000,8170,328000,136000,36300,52700,334500,63800,56000,17600,6450,71900,49400,86900,98000,409525,218000,156500,51200,203826,32300,51300,44650,160500,13100,21300,164000,32100,32350,202500,5330,56800,334000,16100,61600,240700,76100,35000,57300,224700,28300,25450,3515,130601,34150,19850,104500,5000,64903,13506,55900,43150,18050,108500,44100,8890,856000,35450,18700,97900,NA,293000,25400,181700,5540,18650,25550,81300,91600,28700,474900,94700,281820,59900,33600,32200,183500,42850,686228,12700,17900,94600,63900,156711,179500,65832,22400,46373,35750,81600,4535,21650,72800,41700,112800,66500,55900,59600,24350,NA,160000,31550,28300,5130,73600,101500,4580,NA,182000,27300,16646,13000,6130,63900,78300,17550,24050,18600,53100,743000,10700,14500,67300,87225,39850,15033,22750,5950,10300,4195,12814,26750,42100,7220,110000,9650,60100,30600,154500,58900,19150,10850,53900,74100,143932,16350,1466000,NA,13500,12200,49400,NA,44900,27950,NA,15850,63500,9850,1900,190900,79955,70400,260500,139500,11650,24750,92600,23400,18641,NA,88100,24400,24200,331000,54612,31850,5070,83800,160500,13900,8290,8480,83139,22000,72000,11550,6450,31150,19600,NA,1070,5280,12150,20500,47950,25600,40700,17450,25550,247500,13520,84900,215500,51700,33200,11233,32682,NA,54100,12550,101000,35150,10850,14950,35250,8270,110000,47000,37800,5260,7800,27100,26000,34500,9760,43650,NA,32100,7500,33492,64700,60000,59300,53900,75600,97000,21400,11600,39500,34750,18600,3905,7970,2560,16650,1165,10600,2860,22150,7560,3590,57300,52300,65100,35300,80700,35950,31900,NA,5950,14900,85000,23800,25160,65600,NA,10425,10100,47800,31150,25950,6464,1130,61700,16500,31900,6640,9350,32500,41131,56300,28500,34400,15550,NA,8094,12250,94500,24650,2056,14100,5250,NA,113000,11900,34500,32650,36650,79681,4995,22800,18400,19074,39000,7720,13100,NA,42100,695,23600,7495,62226,67000,NA,32200,7360,52752,62400,16590,7400,78900,21400,31758,1705,24350,NA,14350,35400,15700,160000,17100,2688,9840,2480,19000,17200,86400,27800,36150,4165,20950,16000,25550,NA,47500,891000,12800,10800,NA,15450,6791,NA,47250,159500,347500,50100,4801,3890,8790,NA,11889,30150,17050,20945,7740,97000,22500,26850,49250,43850,5410,5570,4395,3925,43100,4230,109500,20400,46300,77600,4550,NA,16450,180400,16550,23600,6840,7210,18950,50400,18850,83800,1890,25198,2040,3990,24800,7290,20172,22442,49185,36706,4915,86100,5460,11100,18150,NA,18050,1895,17750,4460,6870,9690,NA,7150,NA,9130,18400,15250,26150,2995,15200,NA,3750,39200,33567,8780,24100,9070,15200,633000,NA,34900,40900,55900,9750,11250,2250,13500,8290,19800,14150,10600,24567,1116,33900,9090,53000,34650,33150,4459,12400,64700,14776,6350,6120,40000,51000,31450,12900,7370,10300,4650,133000,7790,25100,3235,20700,NA,25000,3170,23200,NA,12800,42600,25300,25950,7280,NA,10550,4420,53800,17850,34450,NA,66200,210000,15600,13400,23050,31600,44150,9110,NA,9450,9540,13200,31900,9130,12550,23200,4495,NA,54800,41900,NA,1445,NA,176000,136500,7150,4225,7150,17150,103000,12900,13000,6100,7710,3875,23800,11100,10650,2055,19600,13600,NA,15100,11500,18400,25850,11200,6654,6790,11800,3120,6750,9256,4142,3470,2710,2400,8700,11100,6550,90100,23900,23950,10450,NA,8190,3120,1835,15450,5050,2055,9760,73600,140500,4140,6660,1460,55200,71200,128500,9960,31208,12650,971,39250,8560,26300,10000,63100,NA,2955,NA,12400,21118,4020,6520,7840,12545,NA,16650,23350,128360,2135,NA,8250,11450,5510,29900,14400,23900,35900,10650,1625,2875,9010,14150,6150,6206,24050,6430,9790,10900,NA,9632,12150,2410,8370,13900,6050,18100,19350,5390,2230,17050,2746,22000,5054,4070,6160,5270,761,NA,29438,27250,5620,NA,NA,4320,4635,20400,NA,5870,7260,7480,23700,42800,12000,9050,NA,12700,2665,23000,7510,NA,23100,14150,5220,1020,15000,2850,9310,14819,12100,7170,112500,NA,6136,4150,6610,54299,NA,2278,7790,2520,4800,41200,13588,9767,18449,24650,24850,32100,40600,557,6300,2895,18250,4480,6190,3480,569,NA,NA,1685,13800,57300,10900,6490,24550,9760,8190,26900,11000,45200,14350,3160,17097,8480,19550,12400,7950,1790,9840,5850,NA,13050,15550,5930,8700,17450,14150,12600,5730,16550,4753,15900,7760,34350,9300,14500,15300,3460,3505,10000,5310,14000,12600,24400,2360,1310,21600,10600,12370,9750,NA,5080,9550,4875,4650,800,3980,19494,6460,11684,15450,6550,NA,33500,39500,130800,4265,5580,11900,2060,4975,2165,9680,1120,30950,3600,7750,108000,13000,21900,3265,10800,8200,43450,1400,14400,50900,NA,4040,7230,2140,806,9540,5870,9750,51300,60100,4075,NA,8809,9420,3290,5340,877,5380,2955,18450,6900,6830,NA,14250,4700,7150,7290,8200,330,9870,2585,14800,59253,29000,12500,NA,23013,5940,3610,1965,32000,1717,14550,14200,NA,7560,2270,2000,4970,9820,34850,14000,7520,15500,NA,4200,2885,11650,4415,18550,2870,NA,1485,2700,14300,64900,17650,940,6660,13600,14700,7000,3740,1390,13000,8630,909,3825,256500,NA,9630,4590,8300,10950,NA,1185,4120,5960,33100,NA,10600,8376,1910,NA,9150,2725,11200,10550,2205,6180,9429,955,80100,23600,1300,15000,13200,11500,185500,3090,5860,4045,3150,9740,20450,4270,3633,2160,14900,11550,7700,12900,5210,10500,4535,2080,3335,NA,4434,2600,2250,18100,14600,1125,3350,847,NA,21100,27800,3895,2250,8230,29900,2655,NA,9112,280,10400,26100,4110,18300,NA,24550,7910,16850,15200,6125,10900,6940,1385,3383,29450,1935,6820,7900,5316,11100,21650,3875,2290,40800,821,2880,129000,676,9475,4665,9880,7530,11750,4630,1315,NA,6150,13700,2990,4390,7240,14350,8690,27300,5120,8150,910,5870,1340,5085,2640,1195,12150,17600,2870,13500,12250,2115,3555,4135,12100,3460,3330,1820,6810,17150,7780,10900,1820,17050,3705,5894,11300,3185,10850,33950,21150,4650,13100,NA,13450,1270,7990,22177,13400,6560,2440,3000,12650,3540,1675,3210,18450,8842,3995,8280,27200,5330,11490,4900,3735,1355,3330,5060,11150,4025,1895,86700,NA,10150,35313,2085,6450,2675,NA,1985,20550,14050,5590,NA,2200,642,3535,46450,2105,10434,11150,7210,6930,1095,3400,9620,1085,5180,9220,33300,3195,5520,12780,4620,7630,1215,6650,40100,5800,3267,NA,4538,1565,6180,5640,42100,7220,2635,8840,4150,12400,NA,3195,10300,4800,NA,34700,5540,NA,2110,1305,3560,7400,2790,12750,6270,6830,3970,6440,2890,1105,4144,8100,4640,222,6410,3535,1000,1140,7260,19600,NA,8240,2150,4710,1158,2340,46800,14300,2350,3215,17850,3640,3070,6160,NA,1755,2035,10250,NA,4240,3115,2710,7375,10800,1260,8170,7110,6500,7000,3630,3170,6830,4195,6600,10750,1785,19200,2570,4340,2680,1705,2800,10000,4785,26100,26400,2640,11700,7780,5200,NA,3105,83800,2232,1203,7460,5800,7621,7820,2120,20000,3715,4275,5540,NA,7010,9270,13700,7670,2975,7260,18550,NA,5170,13600,11100,5433,1810,15050,2075,3070,2180,14400,10250,4455,3170,8360,5210,2750,2415,7370,5170,2055,1870,19200,2260,7750,5800,2170,NA,3150,1600,4805,2365,3040,142000,2620,2645,222000,8233,1220,8220,3320,4300,NA,3595,13850,5943,3830,3745,1660,17750,1050,8580,2645,855,2290,22150,2240,2915,9220,2480,11700,5110,3340,6830,8700,1690,21550,2755,2675,9110,NA,3790,NA,2685,5250,1410,5957,53500,1845,7700,3600,49250,9900,2800,3095,7400,11600,11350,7273,9410,2577,18750,6250,7492,5800,688,9100,9470,8580,1850,22250,NA,2755,7225,19250,3741,7710,4690,1015,904,2730,14150,3845,4400,8060,1585,1640,21000,2965,11500,2695,1490,2270,1770,3600,1815,9173,21900,1875,1500,30840,12400,9990,5600,35500,14100,10800,1160,3431,11300,7180,4600,NA,8380,8000,507,3195,13700,10800,NA,4405,1190,NA,2160,4800,3240,5870,3770,52500,3400,NA,NA,5550,5210,6517,3670,2605,1375,2100,1990,2220,1920,1450,1739,4540,6790,10200,2175,1720,4290,4790,4430,NA,3650,12150,7370,9800,12250,1609,NA,6400,3550,1925,5940,2590,7800,2660,3410,3840,3365,8440,5850,6550,26400,10100,1795,4530,8770,3070,3643,13300,2290,26850,5490,1460,2880,4715,2800,8580,1840,23700,6260,4695,3035,2970,4970,2700,2550,10100,2715,4607,1765,5336,7600,1527,6850,6180,3433,1080,5150,5420,NA,1235,3970,8680,3440,6350,9830,2924,4885,4210,3860,158000,2150,219,6650,NA,2140,NA,2079,1195,7150,9960,2380,5790,1950,2478,6599,3350,23950,7160,618,4600,3795,74900,4990,2105,11800,4300,3875,12600,8890,6650,3611,1425,2790,3506,3680,9407,7430,NA,3235,4210,NA,2040,264,1575,2495,2650,1265,4025,NA,6750,5620,3600,6600,34076,2795,3275,13950,4480,8000,8360,3805,3267,1300,3840,3995,5780,4480,3695,947,2950,1895,2250,2235,2995,2000,3760,4725,2435,1495,NA,15050,1640,NA,66200,2850,1335,18600,9699,6240,2515,1060,3840,12500,1455,10000,8010,NA,7780,10750,3005,4415,8200,1260,7600,9950,3590,2697,10700,1245,2634,914,2780,5300,5030,2070,4618,6360,2495,660,2971,2620,605,6700,1545,13700,1425,4460,2990,5490,5060,5590,975,4350,4150,4680,3115,2305,NA,7450,6600,5660,23300,13450,1573,2090,2300,2060,2998,5140,3710,2955,4660,4800,1977,3505,4170,10900,2045,3215,5204,NA,1475,2940,705,9920,2100,2210,3460,683,5540,7348,7420,14450,4155,NA,6900,2312,1090,2050,5243,708,14814,2105,5130,2020,2811,4830,1630,2260,1390,1405,7100,2310,6520,4505,5080,6970,6400,3975,3320,3835,6310,16350,7829,9080,677,5010,2415,NA,NA,4400,2395,NA,2035,2910,6232,5080,5900,2840,8100,6000,4165,2405,7310,810,2740,NA,5730,1640,1695,60300,13400,8580,4371,8608,2940,1706,707,1935,2385,2050,430,1200,3390,NA,6020,6020,2370,6616,5403,2621,3625,19100,4525,2890,NA,NA,3370,1950,2840,2780,2195,4115,1059,5010,7180,1805,1931,3465,14600,1380,3740,2500,2700,10050,1385,1600,4600,8420,3615,5160,2860,5540,1320,8790,3715,NA,2855,4495,4235,3075,4540,8340,5570,2645,5840,1921,11650,4450,1050,1360,1589,1080,NA,16800,7190,3825,2132,3385,865,8800,1360,3293,1450,5440,1055,3070,816,5400,4740,5140,3895,NA,3480,2365,6750,2040,8370,2841,1100,2935,1670,2140,NA,3995,645,2555,1810,2760,5725,7160,3370,NA,4137,8160,2350,6200,4860,6260,5400,11100,5280,19050,NA,4480,4372,4418,3390,10733,4710,1010,1545,3235,3610,423,10550,2520,8320,1757,650,2410,3445,3140,1860,5710,1102,3800,2490,4310,2820,NA,2005,1800,3090,4880,4210,1465,1787,8160,2240,1819,19600,1870,1245,3300,5260,3665,2195,1005,3770,1295,NA,5630,5200,4215,4620,2970,823,2955,4265,1490,NA,6730,10200,9987,3280,3295,5210,2981,582,600,1420,4700,NA,21350,3370,1430,5580,4435,5310,6390,817,3545,833,2588,NA,5760,2300,4775,3514,3500,1670,4390,6470,4530,826,11400,4415,NA,3110,3800,5790,1980,3220,7000,13400,1490,4594,3765,4435,5096,6890,2235,10850,4740,11450,12909,3480,1645,841,2460,1365,1245,4410,31350,15100,1095,2700,5000,NA,4920,2155,11450,1785,2250,2440,2500,4368,1242,5790,4340,2020,7350,46100,2875,9000,3950,4600,487,4900,3880,4170,3875,8220,6240,2140,5740,15850,11700,2395,3060,5000,650,3845,3030,3170,833,4295,852,1890,2055,7190,2188,2125,3254,4670,1975,16800,5360,12200,6400,3500,502,54443,5460,7660,1255,1395,5470,3995,3355,770,1338,3345,13600,1945,1461,3215,2172,622,1715,22750,10450,20700,1780,10425,3615,10500,8090,2305,6680,6390,1230,19050,2755,1115,1680,10255,2355,582,85900,4000,5902,NA,609,2195,3295,2296,3550,2680,3795,1800,3915,3000,20600,1420,3088,2280,4495,3950,3865,3170,15281,15250,2775,1030,NA,4330,2730,5760,3800,8850,735,3360,1801,4385,5750,2390,2722,1160,2671,693,750,19100,2655,3320,856,4020,2375,4300,53868,10600,5220,2690,3715,6170,2740,7425,7600,3202,7870 +"2018-07-30",46500,85900,371000,146207,377000,242104,130500,228000,124000,1237000,229500,245000,328500,53900,43600,116500,387500,32900,31700,207000,263500,109500,76100,96000,75200,79379,265000,153000,204000,275000,45050,141000,404500,117000,107500,354000,NA,28050,15500,10800,94300,26350,15650,96178,21250,139500,8160,326000,138000,36050,53500,334500,63400,58800,17350,6500,71300,51000,86300,99600,399407,222500,154000,51500,203826,32400,53800,44400,163000,13050,21050,164500,32300,33200,206000,5420,55100,326000,16650,63900,231500,77300,34900,57800,220900,28200,25900,3520,130129,32850,20000,99000,5180,64614,13578,55300,43950,18150,111500,44050,8920,865000,36600,18750,96600,NA,291500,25450,179000,5620,18650,25300,79000,94800,28900,478000,95000,287088,59200,34750,32150,179500,44600,681496,12750,17850,94700,63300,151055,182000,64974,22850,46474,35950,78900,4720,20433,71700,41250,112400,65700,54600,54700,23900,NA,152100,30700,28650,5110,74000,100500,4805,NA,181000,28250,16535,13200,6130,63200,77600,16750,24450,18500,53200,743000,10850,14650,66800,88133,39550,14749,22750,6000,10450,4170,12986,26650,44350,7270,109000,9550,60100,29950,156500,60600,18400,10650,55000,73100,140925,16950,1421000,NA,13400,11700,50200,NA,44800,28400,NA,16150,63700,10050,1900,187700,79955,71500,264500,140000,11550,23950,88900,24100,17646,NA,87100,23933,23200,318000,56281,31050,5170,84900,155500,13900,8320,8550,83041,22100,70000,11600,6620,30100,19500,NA,1080,5320,11950,20450,48000,24800,39300,15950,24450,247000,13615,82000,221500,50300,32800,11400,33302,NA,53100,13150,91500,33000,10850,14650,33400,8300,110500,47750,39150,5390,8090,28000,26050,34400,9990,42400,NA,32600,7530,32952,64400,60200,60100,53400,75800,95100,20850,11550,38700,34050,18400,3896,7760,2615,16850,1185,10650,2880,22350,7610,3605,57200,52200,61200,35000,77600,34000,31700,29200,6020,15450,81800,23850,25260,66100,NA,10500,10150,47050,31850,26250,6732,1125,61400,16050,31900,6710,9360,32200,40677,57700,28550,33400,16100,NA,8055,12200,93400,25850,2174,14300,5280,NA,113000,12000,34200,32750,38050,77199,5010,22900,18050,18700,38200,7780,13450,NA,40200,692,23150,7638,66241,66400,NA,31300,7390,51145,63000,16891,7180,78600,21050,31590,1705,24100,NA,13850,34450,15800,166500,16850,2696,9640,2490,19050,17250,86200,27350,36400,4200,21150,15700,25500,NA,46900,896000,12900,11200,NA,15600,6791,NA,45750,167500,353000,48800,4801,3925,8970,NA,11934,29800,16850,20839,7800,97500,21800,26800,49150,44750,5460,5580,4455,3920,42450,4305,111000,21400,45800,75600,4620,NA,16200,166900,17350,23300,7030,7370,18700,51400,18350,84300,1905,28532,2040,3920,24500,7320,19945,22490,49276,36780,4865,84200,5490,10850,18300,NA,18050,1900,18050,4585,7040,10050,NA,7390,NA,8980,18400,14800,26600,2970,14650,NA,3700,39150,33378,8660,24400,9110,15050,635000,NA,33650,40000,55900,12650,11300,2225,12500,8400,19300,14050,10600,23662,1102,33100,9140,53000,34300,32000,4525,12300,64800,14731,6480,6150,37500,50500,31950,12950,7340,10600,4660,133000,7680,24550,3175,20950,NA,24400,3130,23950,NA,12650,43400,26200,25250,7250,NA,10150,4470,52800,17950,34300,NA,67200,206500,15600,13400,22950,31950,42800,8880,NA,9400,9620,14000,31300,9010,12700,23250,4460,NA,58100,42000,NA,1455,NA,177000,137000,7160,4260,7340,16950,102500,12600,12850,6100,7710,3935,23500,10850,10300,2010,19700,13700,NA,14950,11600,18450,25500,11150,6503,6880,11800,3120,6720,9302,4156,3475,2705,2410,8760,11100,6730,90100,23900,23400,10900,NA,8200,3130,1820,15150,4800,2055,10000,72200,138000,4220,6890,1750,52900,70300,128000,9860,30956,12700,974,39200,8740,26050,10600,62600,NA,2950,NA,12150,19479,4135,6770,7750,12182,NA,16550,26500,123460,2170,NA,8330,11550,5570,29250,14700,23550,36250,10950,1600,2870,9030,14000,6140,6147,23450,6260,9740,10900,NA,9378,12200,2390,8250,13850,5670,18100,19850,5530,2230,16550,2718,22200,5019,4065,6160,5270,767,NA,28688,26600,5550,NA,NA,4375,4750,20350,NA,5810,7250,7550,22950,42500,12050,9180,NA,12700,2695,23050,7310,NA,22600,14200,5140,1015,14900,2850,9400,14525,11950,7170,110000,NA,6184,4350,6640,54009,NA,2278,7750,2520,4770,41400,13178,9692,18258,24650,24450,33700,40650,558,6440,2820,19150,4495,6260,3480,572,NA,NA,1685,14950,58000,10850,6350,24650,9610,8130,28000,11450,44750,14050,3190,16956,8560,19700,12300,7870,1840,10300,5860,NA,12700,15550,5900,8490,17200,14250,12500,5690,16700,4753,15700,7550,33200,9370,14200,15400,3460,3565,10300,5320,14100,12450,24150,2410,1315,20900,10900,13328,9840,NA,5150,9560,5190,4640,810,3940,19579,6120,11733,15150,6670,NA,33000,39450,128900,4265,5580,11650,2095,5060,2155,9810,1120,31200,3615,7410,107000,13150,22400,3270,10800,8160,42600,1430,14550,51300,NA,4045,7150,2155,805,9490,5920,9680,59900,60200,4000,NA,8809,9280,3300,5280,875,5180,3025,18400,6900,7230,NA,14200,4685,7080,7770,7740,335,9830,2600,14750,59338,28900,12450,NA,22967,5890,3660,2000,32000,1713,14150,14300,NA,7550,2260,2025,5010,9860,34500,14000,7570,15550,NA,4200,2935,11650,4290,18500,2885,NA,1525,2745,14350,65000,18000,998,6770,13600,14400,6940,3770,1410,13450,9150,905,3740,255500,NA,9730,4635,8390,10900,NA,1165,4170,5860,33450,NA,10700,8376,1835,NA,9680,2795,11250,10300,2205,6250,9342,937,79800,23700,1315,15000,13500,11700,186000,3130,6070,4015,3075,9660,19900,4440,3707,2180,15050,11550,7450,12900,5230,10450,4540,2055,3315,NA,4361,2600,2240,18300,14600,1135,3295,849,NA,21550,27600,3920,2220,8170,29900,2710,NA,9017,284,10350,26100,4150,18375,NA,24650,7980,16900,15100,6050,11000,6950,1370,3477,29250,1980,6960,7880,5316,10950,21300,3910,2295,40950,834,2875,129500,674,9625,4595,10000,7600,12100,4630,1315,NA,6090,13800,2990,4285,7170,14200,8770,27050,5150,8070,910,6020,1365,5198,2675,1180,12150,18500,2830,13350,12750,2165,3675,4370,12450,3455,3440,1850,6890,17000,7700,10600,1840,17000,3680,5904,11500,3235,10900,33050,20650,4625,13100,NA,13450,1275,8000,22177,13500,6600,2485,2960,12600,3590,1690,3150,19000,9132,3990,8410,26600,5200,11142,4950,3760,1415,3395,5060,11100,3970,1935,88000,NA,10150,35593,2015,6570,2675,NA,2015,20450,14300,5640,NA,2200,638,3590,46550,2080,10256,11400,7220,6850,1115,3410,9510,1100,5240,9160,33600,3145,5470,12734,4610,7620,1235,6670,40000,5800,3320,NA,4803,1590,6230,5660,37200,7150,2670,8900,4120,12350,NA,3255,10200,4835,NA,33950,5500,NA,2155,1320,3635,7480,2800,12500,6400,7050,3985,6600,3025,1080,4104,8250,4650,220,6560,3500,995,1160,7360,19750,NA,8090,2150,4740,1182,2340,47000,13700,2230,3200,17800,3630,3090,6220,NA,1780,2035,10050,NA,4280,3130,2705,7293,10950,1255,8140,7060,6607,6640,3580,3205,6820,4385,6780,10750,1775,19100,2555,4250,2700,1720,2820,9540,4900,26800,26450,2725,11800,7898,5240,NA,3097,83500,2248,1203,7440,5690,7867,7680,2130,20650,3790,4340,5550,NA,6980,9450,13750,7790,2980,7400,19900,NA,5160,13500,11100,5414,1830,14750,2070,3080,2180,14150,10250,4420,3295,8420,5250,2800,2830,7370,5160,2080,1865,19050,2230,7660,5830,2170,NA,3155,1645,4825,2335,3145,139000,2945,2695,220000,8160,1235,8320,3345,4285,NA,3600,13700,5903,3915,3945,1610,18000,1060,8730,2670,860,2350,22650,2300,2915,9880,2500,11250,5130,3510,6790,8860,1675,21450,2790,2650,9410,NA,3730,NA,2700,5400,1415,5977,53000,1860,7680,3620,49700,9820,2800,3065,7350,11600,10950,7260,9550,2643,18050,6250,7416,5800,690,8800,9720,8840,1815,22100,NA,2775,7150,18550,3714,7800,4785,1145,902,2700,14300,3870,4370,8060,1575,1650,20750,2970,11700,2710,1565,2290,1775,3600,1735,9217,22000,1808,1505,31296,12600,10100,5520,35300,13800,11450,1160,3435,11250,7170,4630,NA,8400,8000,510,3210,13900,10600,NA,4440,1190,NA,2190,4875,3295,5900,3755,52000,3395,NA,NA,5530,5130,6402,3670,2555,1370,2080,1955,2210,1930,1475,1815,4550,6800,9830,2305,1700,4290,4860,4450,NA,3605,11750,7470,9940,12100,1605,NA,6650,3535,1960,5770,2575,7940,2675,3385,3910,3370,8500,5750,6580,26450,10050,1795,4340,8940,3080,3694,13450,2230,28500,5510,1430,2895,4760,2770,8580,1785,23550,6290,4690,3035,2975,4930,2680,2495,9990,2825,4640,1815,5319,7740,1536,6830,6080,3405,1080,5200,5530,NA,1405,4010,8770,3495,6450,9800,2950,4905,4220,3890,161000,2120,220,6640,NA,2135,NA,2081,1205,7320,9940,2395,6080,1940,2455,6784,3505,24550,7070,621,4600,3700,75800,5040,2115,11900,4260,3930,13150,8850,6660,3763,1405,2800,3580,3650,9340,7350,NA,3480,4260,NA,2050,266,1580,2570,2520,1225,3960,NA,7400,5490,3620,6700,34347,2810,3220,14000,4570,8020,8360,3835,3201,1300,3800,3980,5790,4480,3761,945,2960,1920,2270,2235,2960,1995,3755,4630,2445,1510,NA,15550,1600,NA,66200,2870,1335,19000,9732,6410,2520,1115,3740,12400,1465,13000,8070,NA,7800,11200,3010,4465,8300,1205,7590,9950,3590,2774,10700,1230,2634,915,2705,5280,5060,2060,4688,6360,2530,686,3014,2610,605,6720,1545,14050,1430,4500,2995,5500,5050,5590,963,4380,4080,4725,3325,2300,NA,7500,6670,5650,22850,13700,1635,2149,2275,2045,2978,5130,3850,2940,4590,4820,2025,3575,4130,10700,2025,3200,5129,NA,1485,2940,702,10050,2240,2175,3500,674,5560,7318,7440,14500,4230,NA,6870,2312,1130,2100,5163,692,16170,2095,5200,2030,2826,5050,1635,2235,1395,1420,7160,2310,6620,4497,5070,6990,6380,3985,3300,3845,6350,15850,7923,9170,680,5070,2425,NA,NA,4475,2460,NA,2045,2920,6174,5090,5890,2835,8200,6130,4195,2440,7220,804,2750,NA,5760,1640,1700,60900,13600,8730,4367,8574,2860,1710,705,1925,2425,2020,431,1225,3340,NA,5750,5900,2375,6150,5630,2654,3550,18500,4675,2935,NA,NA,3405,1915,2845,2800,2185,4175,1113,5090,7180,1830,1931,3495,14850,1385,3735,2475,2800,10600,1385,1605,4660,8500,3570,5120,2860,5800,1282,8810,3705,NA,2850,4565,4340,3075,4700,8420,5650,2665,5880,2046,11800,4470,1060,1350,1606,1075,NA,16850,7150,3810,2132,3335,875,8630,1475,3635,1435,5550,1065,3155,835,5440,4790,5110,3885,NA,3565,2405,6800,2020,8450,2934,1080,2930,1720,2140,NA,3940,633,2635,1850,2760,7000,7150,3360,NA,4165,8080,2365,6100,4990,6390,5430,10700,5360,19050,NA,4470,4347,4285,3400,10908,4680,1005,1525,3240,3800,423,11550,2500,8460,1793,660,2405,3435,3130,1865,5610,1102,3860,2555,4230,2790,NA,1995,1785,3125,4890,4250,1470,1806,8300,2200,1828,19600,1875,1220,3285,5220,3750,2210,1020,3770,1300,NA,5600,5200,4240,4630,2995,852,2955,4270,1510,NA,6760,10100,10071,3293,3290,5170,3001,579,597,1445,5130,NA,21050,3399,1420,5630,4475,5300,6300,818,3570,831,2600,NA,5770,2300,4645,3522,3500,1655,4370,6510,4505,826,11450,4445,NA,3070,3810,5820,1930,3180,7010,13500,1470,4570,3820,4360,5024,6880,2245,10650,4850,11782,13796,3520,1710,847,2475,1410,1240,4400,32150,14700,1103,2730,4955,NA,5080,2140,10950,1780,2225,2440,2545,4332,1283,5800,4365,2015,7290,44250,2870,8950,3855,4595,485,4890,3850,4065,4170,8620,6240,2080,5920,15800,12450,2379,3070,4950,649,3865,3075,3175,834,4315,858,1895,2065,7230,2253,2065,3447,4700,1960,16700,5450,12100,6020,3515,519,57918,5470,8170,1270,1380,5490,3770,3355,771,1340,3360,13400,1925,1459,3215,2203,612,1690,22550,9990,20300,1770,10425,3700,10500,8080,2365,6730,6300,1280,20400,2805,1120,1680,10416,2363,570,85200,4000,5742,NA,625,2215,3290,2274,3550,2725,3825,1800,3915,2990,20250,1560,3063,2295,4305,3935,3850,3170,14630,11900,2780,1050,NA,4340,2745,5780,3800,9350,808,3370,1830,4410,5730,2460,2734,1165,2722,695,742,19000,2625,3270,853,3925,2315,4450,53499,10600,5150,2655,3585,6170,2750,7338,8030,3341,7870 +"2018-07-31",46250,86300,373000,143403,375000,254773,129500,229000,123500,1210000,228000,250500,330500,53600,43550,112500,385500,33300,31700,209500,263500,110500,75400,96300,74800,85362,267500,153500,198500,273000,44900,144500,412500,117500,106500,359500,NA,28500,15400,10700,93800,26000,15650,95580,21250,137000,8140,335500,133500,35400,53800,338000,68100,58500,18400,6470,71400,49350,86700,99800,409043,218500,151000,52600,204284,32500,53700,44400,163000,13000,21150,169000,33250,33250,206000,5260,54300,332000,17000,64500,231900,78400,35150,58300,219000,29200,26350,3530,132487,31700,20200,94500,5150,66832,13820,53100,45300,18200,113000,42900,8970,882000,36650,19150,98400,NA,294000,25500,181300,5680,18400,26100,78000,91000,29400,477300,96400,297623,59700,34450,32150,172500,44500,679414,12500,17600,92900,62800,156790,178000,67070,22550,46875,36650,79800,4705,20563,72500,41900,109000,66900,55200,56400,24300,NA,151900,30200,29100,5170,75000,98800,4785,NA,183000,27200,16904,13500,6240,64000,77500,16800,24650,18500,51100,761000,11050,14500,68200,94949,39250,15647,22650,5950,10150,4265,12986,26250,47100,7480,110000,9350,61500,29800,158000,61200,18000,10950,54900,73700,140424,17050,1464000,NA,13550,11800,52200,NA,44000,28150,NA,15950,62800,10050,1950,198800,81925,71400,265500,136000,11550,24650,95700,23700,17148,NA,89700,24333,22700,318000,53314,31700,5100,84700,160500,14050,8300,8510,84612,21300,66600,11600,6860,30150,20450,NA,1055,5410,12200,20750,42500,24600,38550,16700,24700,249500,13615,81200,222500,51000,33550,11933,34257,NA,54600,13250,89100,32800,10750,14700,32700,8250,111000,47450,37750,5380,7840,28900,26600,34750,10300,42450,NA,33000,7470,33112,64900,60200,60100,53700,77900,96500,20900,11700,38200,33800,18750,3929,7040,2680,16650,1170,10600,2875,23150,7410,3640,57900,52000,59000,34800,77100,33300,33300,29000,5960,16700,84400,24750,27080,65300,NA,10900,10650,46850,32200,25800,6875,1105,62000,16000,31800,6850,9510,32500,41836,56500,28800,34300,16000,NA,8016,12250,91000,25500,2165,14150,5290,NA,114000,12000,34500,33150,37500,79681,5160,23600,17500,18949,38850,7650,13450,NA,38550,695,22750,7611,66743,67300,NA,31450,7420,52847,63000,17116,7410,78300,21150,31255,1690,23900,NA,14050,35500,16250,170000,17100,2758,9670,2535,18950,17550,86900,27500,36450,4150,21450,15700,25350,NA,49300,884000,13100,11400,NA,15050,6877,NA,46250,168500,351500,49900,4761,3955,9130,NA,12117,30100,17100,20981,7900,97500,21750,27950,47950,45950,5610,5600,5320,3995,42000,4165,113500,21200,46100,77200,4700,NA,16250,160000,17000,23350,7040,7500,18800,50700,19150,84600,1920,27710,2090,4000,25400,6960,20263,22828,50003,36780,5200,91000,5490,12450,18800,NA,18350,1900,18300,4570,6780,10150,NA,7190,NA,9060,18164,15150,27100,3045,15300,NA,3690,39100,33188,8650,24350,9440,15550,641000,NA,33300,40150,56000,12700,11350,2280,12700,8440,19100,13900,10650,23210,1083,33700,9280,53200,34500,32150,4566,12100,65400,14731,6280,6100,36700,50700,32900,12750,7470,10450,4685,132000,7640,25200,3210,21050,NA,23900,3225,23700,NA,12700,42100,26400,25250,6990,NA,10250,4505,53100,17750,33900,NA,65900,207000,15600,13700,23750,31000,42900,8760,NA,9600,9630,14000,31550,9000,12550,22900,4560,NA,59600,42500,NA,1475,NA,178000,135000,7210,4310,7220,16850,102500,12650,13100,6170,7590,3730,24400,11250,10450,2050,19700,13950,NA,15050,11500,18250,26500,11500,6520,6810,12000,3110,6720,9348,4165,3485,2845,2620,8830,11000,6640,90100,23950,23850,12200,NA,8060,3050,1815,14850,4835,2020,10000,73100,137500,4320,6950,1700,50100,71900,125500,9910,30805,12750,973,39300,8870,27000,10200,62800,NA,3015,NA,12100,19526,4125,6790,7850,11955,NA,16200,25900,125251,2170,NA,8340,11550,5700,29700,14350,23950,36200,11050,1725,2900,9080,13850,6330,6255,23950,6410,9850,11000,NA,9125,12350,2350,8340,14000,5490,18050,19650,5570,2240,16800,2864,22350,5207,4060,6170,5260,749,NA,29203,26650,5710,NA,NA,4330,4685,20700,NA,6000,7420,7500,22900,42650,12050,9200,NA,12900,2620,23500,7200,NA,22250,15150,5240,1025,14700,2815,9540,14525,12100,7170,109000,NA,6174,4295,6630,54009,NA,2273,7910,2520,4810,41800,13497,10019,18401,25750,24550,32600,40950,571,6400,2915,19900,4500,6220,3580,572,NA,NA,1710,15500,52900,10950,6340,25000,9680,8140,28950,10650,47700,14100,3170,16721,8520,20150,12500,8000,1750,10100,5900,NA,13050,15450,5980,8600,17400,14350,12600,5690,16000,4670,15850,7610,33500,9260,14450,15050,3450,3480,10250,5180,14000,12300,22950,2400,1325,20900,11300,13252,10100,NA,5290,9490,4900,4535,800,3925,19875,6030,11831,15150,6770,NA,33000,39450,129200,4240,5610,11550,2185,5070,2190,9390,1125,30650,3630,7470,108000,13200,22100,3305,11000,8230,44300,1435,14550,52000,NA,4140,7140,2145,812,9280,5950,9600,61100,60700,4045,NA,9054,9360,3355,5370,865,5210,3050,18300,6930,7230,NA,14300,4770,7350,7900,7700,328,9720,2600,15750,58571,28900,12500,NA,23516,5890,3665,1955,32750,1651,13600,14250,NA,7770,2300,2060,5060,9800,35800,13850,7680,15750,NA,4200,2900,11600,4335,18500,2915,NA,1510,2720,14350,64500,17450,958,6610,13750,14350,7070,3780,1430,13000,9230,906,3740,257500,NA,9760,4660,8380,11000,NA,1175,4440,6000,33450,NA,10650,8385,1760,NA,10050,2785,11150,10400,2190,6200,9293,933,80400,23800,1305,15000,13650,11800,187000,3175,6250,3990,2980,9750,19550,4425,3610,2160,14950,11650,7800,12900,5250,10450,4300,2080,3350,NA,4528,2595,2270,18000,14649,1145,3335,849,NA,21500,27400,3890,2160,8250,30000,2605,NA,9166,281,10600,25800,4130,17825,NA,24400,8020,16950,14800,6075,10950,6670,1400,3614,29250,1880,7040,7900,5297,11100,21650,3875,2315,40600,830,2870,129000,677,9625,4350,9930,7390,12300,4630,1315,NA,6450,13850,2990,4370,7190,14150,8540,27000,5160,8150,916,5960,1335,5029,2665,1200,12200,17950,2850,13400,12850,2245,3500,4310,12600,3430,3370,1930,6890,17150,7860,10950,1830,16900,3695,5914,11250,3255,11000,34950,20800,4650,13150,NA,13200,1360,8280,21776,13800,6580,2470,2960,12600,3550,1670,3155,18900,9325,4000,8450,27850,5210,10881,5050,3765,1410,3385,4990,11400,3950,1895,87100,NA,10250,35313,2055,6350,2710,NA,2030,19950,13950,5670,NA,2200,640,3585,46700,2080,10079,12200,7190,6820,1155,3515,9550,1085,5220,9300,34350,3210,5300,12780,4630,7640,1250,6720,40100,6000,3360,NA,4734,1520,6190,5680,35850,7150,2630,8840,4160,12100,NA,3255,10250,4785,NA,34200,5460,NA,2125,1320,3605,7530,2895,12550,6330,7080,3970,6670,3060,1060,4044,8210,4540,220,6450,3415,992,1165,7370,19800,NA,8090,2225,4825,1162,2430,47200,13500,2290,3140,17900,3690,3100,6320,NA,1780,2050,10400,NA,4295,3135,2710,7433,10700,1265,8120,7110,6607,6750,3600,3225,6940,4390,7150,10650,1790,18400,2560,4320,2690,1730,2780,9700,4800,27100,26300,2730,11700,8153,5100,NA,3120,83600,2243,1194,7420,5580,7506,7740,2160,20900,4065,4370,5570,NA,7260,9160,13950,7690,3020,7310,18750,NA,5160,13550,10850,5534,1740,14200,2120,3020,2140,14150,10300,4600,3160,8110,5280,2835,2785,7450,5200,2090,1860,19500,2225,7270,5710,2175,NA,3180,1615,4820,2365,3200,142000,2980,2700,218000,8015,1215,8080,3190,4280,NA,3585,13750,5903,3865,3965,1640,17100,1045,8950,2635,856,2270,22700,2400,2860,9210,2500,11600,5140,3550,6810,8880,1725,21400,2785,2770,9420,NA,3800,NA,2640,5390,1430,6056,53300,1865,7690,3585,48500,10050,2800,3075,7300,11250,10850,7362,9560,2586,18150,6280,7464,5840,688,8790,9480,9080,1820,22050,NA,2810,7075,19500,3694,8100,4790,1110,905,2670,14150,3900,4410,8120,1620,1595,20850,2980,11700,2770,1590,2305,1780,3608,1740,9440,22350,1728,1560,31681,12400,10800,5580,35250,14200,11500,1160,3553,11550,7450,4580,NA,8430,8070,512,3210,15050,10500,NA,4420,1200,NA,2175,4940,3235,5940,3745,52000,3320,NA,NA,5590,5100,6535,3670,2540,1380,2070,2020,2230,1945,1480,1744,4540,6720,9710,2230,1695,4290,4880,4420,NA,3580,12000,7470,9940,12300,1605,NA,6490,3630,1935,5950,2570,7770,2690,3365,4035,3290,8420,5840,6650,25200,10200,1770,4315,8630,3055,3613,13650,2240,27250,5650,1430,2910,4490,2850,8650,1785,23600,6110,4860,3040,3000,4905,2690,2395,9930,2755,4640,1740,5345,7720,1509,6850,6110,3256,1085,5200,5440,NA,1345,4010,9160,3630,6450,9700,2989,4905,4225,3885,154500,2175,220,6710,NA,2150,NA,2119,1210,7210,9840,2400,5900,1980,2433,6817,3430,23500,7020,625,4600,3870,74600,5060,2060,11950,4300,3875,13400,8870,6560,3786,1400,2805,3554,3810,9207,7390,NA,3500,4275,NA,2060,261,1460,2575,2570,1235,3945,NA,7290,5700,3675,6775,34463,2770,3190,13350,4590,7970,8620,3860,3205,1305,3790,4100,5840,4480,3579,935,2975,1850,2265,2195,2945,1965,3720,4670,2410,1515,NA,15700,1620,NA,66300,2895,1365,18950,9799,6410,2500,1085,3775,11900,1460,13750,7880,NA,7840,11100,2965,4395,8200,1195,7570,9900,3590,2727,10700,1200,2681,907,2730,5180,5000,2055,4236,6260,2535,672,2986,2670,610,6730,1480,13800,1460,4540,3105,5380,4975,5350,960,4265,4040,4720,3355,2310,NA,7470,6620,5600,23050,14150,1633,2108,2280,2050,2978,5230,3930,3240,4520,4855,2040,3565,4000,10950,2045,3155,5380,NA,1465,2960,700,10100,2275,2160,3500,755,5490,7055,7620,14500,4250,NA,6800,2312,1080,2140,5128,698,16525,2100,5100,2010,2834,4750,1620,2270,1395,1415,7050,2310,6580,4449,5110,7110,6310,3955,3245,3850,6290,15950,7356,8790,677,5460,2420,NA,NA,4440,2470,NA,2045,2925,6146,5150,6060,2810,9440,5990,4220,2345,7180,814,2820,NA,5740,1665,1680,60000,13650,8680,4577,8878,2925,1764,733,1930,2455,2025,431,1235,3365,NA,5860,5910,2385,5987,5662,2688,3575,19200,4630,2950,NA,NA,3360,1915,2855,2800,2200,4095,1095,5020,7270,1830,1940,3460,15000,1380,3730,2495,2785,10800,1385,1615,4490,8530,3520,5130,2930,5880,1273,8600,3745,NA,2850,4535,4330,3065,4595,8680,5670,2690,5770,2003,11250,4480,1110,1380,1610,1095,NA,16550,7110,3760,2152,3300,877,8880,1465,3391,1445,5400,1070,3045,809,5390,4835,5930,3885,NA,3590,2405,6640,2055,8600,2962,1120,2930,1725,2140,NA,3945,644,2610,1790,2755,7350,7170,3360,NA,4179,8040,2370,6080,5030,6400,5440,11200,5220,19050,NA,4465,4342,4607,3320,11133,4635,1000,1500,3235,3805,423,11000,2490,8550,1784,655,2410,3395,3135,1875,5590,1107,3790,2580,4225,2800,NA,1965,1810,3060,5010,4180,1475,1725,8380,2235,1789,19600,1965,1210,3325,5200,3705,2210,1000,3775,1300,NA,5590,5230,4190,4625,2970,863,2960,4420,1400,NA,6710,10150,10121,3289,3310,5130,3025,565,594,1450,4980,NA,21300,3421,1430,5660,4500,5350,6380,817,3575,824,2588,NA,5770,2300,4570,3467,3505,1660,4360,6490,4500,835,11400,4415,NA,3070,3830,5880,1970,3255,7090,14000,1495,4473,3935,4440,5001,6750,2215,10650,4790,11829,13906,3540,1600,845,2430,1410,1290,4300,30500,14550,1103,2690,4965,NA,5050,2200,10800,1795,2220,2510,2500,4355,1289,5820,4330,2100,7170,44650,2870,8980,3900,4625,492,4850,3865,4120,4140,8180,6200,2080,5860,16050,12350,2375,3060,4955,650,3790,3080,3190,832,4320,861,1900,2040,7200,2256,2065,3406,4700,1935,16100,5410,12000,5900,3525,507,61779,5520,7870,1250,1380,5440,3795,3340,767,1341,3350,13600,1900,1457,3150,2212,615,1690,23400,9980,19950,1690,10500,3750,10300,8130,2470,6700,6270,1485,21600,2830,1140,1675,10396,2330,571,85500,4005,5421,NA,624,2220,3240,2246,3550,2770,3930,1795,3875,3010,20400,1565,3075,2305,4305,3940,3770,3180,14179,11350,2820,1045,NA,4345,2705,5800,3800,9400,785,3380,1826,4460,5760,2500,2687,1175,2756,690,744,18950,2580,3490,846,3945,2345,4450,54973,10600,5150,2635,3500,6170,2730,7143,8550,3531,7870 +"2018-08-01",46550,85600,383000,145807,374500,263218,128500,226000,123000,1262000,228500,247000,334500,53900,43300,112500,384000,32350,31750,212500,263000,106500,75100,96600,75300,87887,276500,155500,196500,273000,45000,145500,407500,116500,106500,338500,NA,28350,15500,10950,93400,25900,15600,100768,21650,138000,8210,349000,133000,35150,53500,342500,72400,58600,18700,6420,71700,51200,86000,107000,409525,224500,152000,52900,205200,32700,54500,45150,162500,13250,21000,166500,32650,33200,206000,5270,55100,346500,16700,65500,240300,79000,35300,59100,219500,29600,25850,3565,132958,32350,19700,98700,5120,68085,13747,53600,45300,18050,105500,43700,8930,877000,38000,18950,98200,NA,296000,25200,181000,5670,18700,26750,81500,92200,28800,493500,96800,296745,62000,33150,32250,179500,45750,693707,12650,19350,93800,63800,162759,184000,72215,23350,47526,37200,81800,4680,21128,73400,41100,109400,66200,54700,56800,24700,NA,156400,30450,31150,5240,73800,103000,4840,NA,186500,27600,17051,13800,6320,64400,77700,17250,25550,18650,52700,757000,11050,14550,72400,94949,41300,16735,23050,6030,10200,4225,12339,26600,46950,7570,111500,9890,61500,30650,155500,62100,18300,11700,55400,75600,140724,17650,1503000,NA,13500,11900,58300,NA,42800,28300,NA,16000,65500,10100,1960,199900,82318,72400,280000,146000,12150,25650,93700,23650,17691,NA,90100,25167,23300,325500,53128,32150,5020,86400,160000,14650,8380,8540,84908,20400,71000,11400,6890,31750,19900,NA,1070,5460,12250,21600,42900,25100,40500,18300,26000,232500,13902,82700,223000,50600,33700,12033,34543,NA,54500,14100,90300,33400,10700,15500,32700,8050,112000,46800,39000,5470,7970,28350,26250,34850,10300,42900,NA,33050,7760,33872,65800,60200,61200,53900,78600,98500,21400,12000,38650,34350,18650,4129,7110,2730,16950,1175,10900,2915,24200,7600,3710,58000,52400,61000,35250,78000,34950,33800,28500,5950,16675,85800,24750,29120,65400,NA,10875,10900,46900,32600,26150,6884,1135,60800,16500,32100,6880,9540,34000,43197,56100,28850,36100,16700,NA,8368,12450,91200,25900,2099,14350,5560,NA,115000,12100,35850,33700,39100,80261,5150,23600,18250,19116,40000,7890,13350,NA,37350,717,23400,7843,66994,68700,NA,31600,7430,54265,62900,17567,7580,78900,21900,31590,1670,23600,NA,14200,38600,16100,168000,17750,2841,9980,2590,19100,17650,87700,28400,36300,4075,21050,15700,26200,NA,49300,886000,12750,11500,NA,15150,7086,NA,46250,171500,347500,52300,4898,4070,8850,NA,12117,30000,16650,21372,8600,99100,21400,28650,48850,46750,5610,5630,5300,4020,44500,4235,114500,21050,47100,77100,4740,NA,16250,165100,16900,23750,7070,7490,19650,51400,19100,84700,1885,27796,2100,4155,25800,7180,20490,22828,51731,36780,5210,94300,5580,13050,18450,NA,19100,1905,18450,4555,6750,10350,NA,7520,NA,9120,18070,15400,29650,3100,15450,NA,3705,39500,33613,8700,24350,9260,15750,650000,NA,33900,40900,55900,12850,11450,2300,14050,8470,18900,14950,10650,23436,1064,34150,9410,52900,35000,31950,4533,12150,66200,14821,6310,6100,37450,51800,33400,12850,7600,10600,4760,132500,7810,26050,3250,21050,NA,25100,3205,24200,NA,12800,41850,26350,25750,7050,NA,10350,4515,56000,17650,35600,NA,67000,210000,15700,14000,24800,31250,44650,9040,NA,10200,9800,13850,30500,9050,12550,23500,4585,NA,59800,43150,NA,1475,NA,180500,136000,7280,4380,7400,16900,101500,12550,12950,6180,7690,3675,25200,11700,10650,2095,19800,14100,NA,15000,11600,18600,27150,11950,6453,6890,12400,3170,6810,9394,4201,3510,3040,2665,8800,11350,6970,90100,24450,24850,13150,NA,8310,3140,1815,15050,4845,2040,10100,75700,138000,4320,6980,1640,49500,72700,126000,10200,31107,15750,993,39500,8770,27050,10900,63000,NA,3080,NA,12000,19526,4170,6790,8020,11545,NA,16150,24900,126758,2170,NA,8390,11550,5710,29750,15200,23850,35800,11400,1805,2935,9120,14250,6590,6274,24750,6400,9880,11050,NA,9429,12350,2360,8420,13850,5580,18400,19700,5560,2280,18150,2880,22350,5171,4150,6350,5430,759,NA,30469,26850,6260,NA,NA,4120,4725,21400,NA,6000,7700,7570,23000,43500,12400,9230,NA,12950,2650,23450,7600,NA,23600,15050,5250,1040,15000,2910,10000,14966,12150,7170,113000,NA,6349,4435,6710,54879,NA,2284,8150,2580,4870,41800,13680,10019,18830,25600,25050,33900,41650,598,6210,3000,20000,4505,6350,3570,575,NA,NA,1705,15200,50800,11150,6500,25650,9840,8160,28950,10750,47150,14350,3140,16721,8510,19900,12900,8060,1780,10300,6200,NA,13150,16000,5940,8490,17850,14250,12550,5740,16450,4729,16050,7820,34750,9430,14750,15350,3495,3530,10200,5190,14400,12400,22600,2430,1335,21050,11200,13252,10300,NA,5330,10150,4960,4650,808,4075,20087,6100,11929,15100,6790,NA,32850,38800,130900,4295,5580,11450,2155,5100,2260,9530,1155,34550,3660,7450,108000,13550,22100,3300,11050,8160,44800,1440,14850,52400,NA,4235,7180,2130,809,9550,6000,9680,61600,61200,4175,NA,8850,9520,3320,5390,850,5230,3075,18150,7100,7160,NA,14650,5260,7400,7950,7900,333,9800,2580,15700,59508,29800,12500,NA,24203,5890,3665,2020,42550,1688,13850,14550,NA,8200,2320,2060,5040,9740,35100,14250,7640,15600,NA,4200,2825,11800,4385,18400,2985,NA,1500,2790,14350,64100,17550,928,6670,13800,14350,7080,3830,1440,13100,9310,909,3785,258500,NA,10150,4760,8470,11050,NA,1210,4430,6070,33500,NA,10950,8612,1740,NA,9930,2790,11200,11100,2210,6240,9595,944,80400,24100,1310,15000,14550,11700,187500,3180,6360,4030,3015,9780,19600,4435,3619,2165,15950,12400,8350,13050,5260,10600,4405,2070,3400,NA,4507,2655,2330,18350,14795,1150,3355,851,NA,21700,27400,3925,2160,8240,30000,2680,NA,9395,283,10650,25950,4100,17875,NA,25250,8090,17350,14750,6075,11000,6700,1475,3844,30550,1930,7110,7920,5335,12600,22200,3725,2330,41150,834,2890,129000,679,9800,4400,9950,7500,12750,4685,1315,NA,6490,13850,2990,4580,7220,14250,8550,27250,5150,8190,921,6000,1350,4982,2680,1225,12200,18600,2900,13500,12950,2300,3535,4430,12900,3470,3415,1930,6940,17000,8000,11700,1810,16850,3715,5924,12250,3280,11100,35300,21100,4835,13400,NA,13400,1410,8080,22505,14150,6580,2465,2935,12600,3490,1730,3290,18850,9577,4015,8450,30100,5370,11186,5090,3800,1440,3350,4980,12050,4010,1920,87300,NA,10300,35193,2180,6500,2750,NA,2010,21400,14200,5730,NA,2200,646,3565,46500,2090,10039,12400,7240,7120,1105,3650,9680,1090,5280,9650,34000,3215,5280,12780,4655,7750,1245,6770,40500,5950,3390,NA,4763,1525,6240,5670,36000,7260,2665,8840,4190,12300,NA,3250,10900,4790,NA,34200,5480,NA,2145,1305,3700,7550,2925,12500,6180,7080,4360,6720,3030,1075,4204,8340,4550,218,6450,3370,1035,1205,7370,19800,NA,8520,2255,4910,1172,2420,47200,13850,2285,3175,18250,3710,3230,6390,NA,1775,2040,10600,NA,4350,3245,2730,7539,10900,1255,8120,7120,6617,6670,3635,3295,7060,4385,7150,10600,1814,18700,2570,4025,2690,1695,2840,9460,4565,27000,26900,2790,11750,8104,5110,NA,3120,83700,2243,1235,7460,5610,7568,7650,2170,20850,3935,4390,5560,NA,7260,9800,13950,7860,3060,7400,19200,NA,5320,13950,10950,5515,1745,14950,2125,3050,2180,14250,10200,4625,3180,8140,5270,2920,2690,7420,5250,2095,1910,20600,2280,7350,5840,2180,NA,3120,1625,4880,2425,3150,143000,2950,2710,217000,8124,1235,8430,3205,4320,NA,3630,16350,5895,3815,3895,1670,17400,1050,8890,2715,919,2290,22450,2440,2945,9270,2675,11550,5270,3385,6830,9300,1835,21500,2760,2775,9370,NA,4420,NA,2745,5460,1460,6046,54600,1870,7690,3655,49350,10400,2875,3165,7370,11200,11300,7527,9650,2463,18150,6300,7673,5870,704,9150,9590,9060,1895,21850,NA,2895,7075,18700,3687,8150,4785,1110,910,2740,15100,4130,4410,8440,1620,1640,21050,2995,11750,2715,1580,2375,1800,3600,1800,9440,22400,1721,1575,31821,12600,10650,5660,35150,14150,11650,1160,3615,11650,7490,4865,NA,8400,8130,510,3250,14850,10650,NA,4485,1200,NA,2180,5030,3210,5880,3785,51700,3390,NA,NA,5640,5210,6545,3910,2510,1385,2120,2050,2195,1945,1540,1721,4515,6730,9430,2255,1730,4290,5000,4420,NA,3580,12050,7520,9930,12550,1631,NA,6540,3625,1960,6020,2620,7750,2705,3385,4060,3300,8500,5800,6660,25150,10500,1780,4280,8640,3075,3573,13850,2315,26750,5770,1460,3055,4495,2900,8790,1785,23750,5990,4975,3035,2840,4890,2790,2440,9920,2830,4640,1760,5379,7830,1536,6880,6130,3247,1095,5280,5510,NA,1345,4005,9170,3680,6370,9700,2976,4935,4200,3900,158000,2265,221,6850,NA,2100,NA,2147,1210,7030,10350,2400,5860,1995,2546,6883,3455,25300,7160,633,4600,4000,74200,4910,2075,11900,4240,3945,13450,9020,6490,3972,1400,2805,3646,3765,9273,7450,NA,3440,4275,NA,2040,270,1425,2560,2555,1245,3865,NA,7520,6000,3745,6875,35316,2805,3195,13500,4550,8010,8620,3890,3082,1310,3750,4215,5960,4500,3688,966,3190,1900,2365,2290,2975,1960,3740,4705,2450,1535,NA,15650,1620,NA,68300,2935,1345,19000,10067,6390,2500,1105,3895,12200,1460,13800,7940,NA,8180,11350,3005,4425,8300,1205,7510,9910,3590,2663,10700,1215,2723,918,2740,5210,4940,2055,4236,6310,2555,686,3014,2715,614,6730,1480,14100,1475,4995,3085,5330,5100,5510,970,4260,4040,4745,3380,2340,NA,7310,6690,5870,23000,14400,1641,2149,2375,2105,3023,5250,3985,3255,4580,4915,2054,3520,3960,11250,2065,3210,5330,NA,1500,3000,725,10100,2650,2180,3485,822,5500,7303,7700,15200,4160,NA,6850,2312,1075,2120,5340,710,15774,2095,5160,2040,2902,4810,1640,2310,1405,1425,7040,2310,6610,4425,5170,7230,6500,3940,3265,3865,6340,16550,7356,9080,689,5700,2440,NA,NA,4500,2485,NA,2055,2935,6394,5030,6010,2830,10050,6120,4365,2360,7140,806,2840,NA,5780,1670,1730,59940,13650,8670,4672,8827,2990,1792,715,1965,2520,2050,439,1260,3430,NA,6040,5960,2390,5987,5702,2693,4200,19550,4690,2885,NA,NA,3430,1895,2860,2850,2220,4070,1131,5140,7330,1850,1940,3600,15450,1405,3835,2520,2750,10700,1385,1630,4635,8700,3540,5170,2900,5880,1301,8890,3740,NA,2875,4640,4340,3070,4665,8840,5590,2715,5840,2132,11500,4555,1125,1350,1610,1100,NA,16550,7220,3860,2152,3345,883,9180,1400,3591,1465,5280,1080,3090,816,5490,4935,5890,3890,NA,3565,2410,6770,2045,8900,3111,1160,2915,1735,2140,NA,3970,653,2600,1875,2750,7300,7200,3385,NA,4307,7980,2380,6080,4975,6210,5450,11200,5220,18900,NA,4495,4470,4768,3360,11008,4785,1020,1505,3265,3830,423,11000,2605,8460,1815,650,2420,3425,3130,1905,5580,1116,3765,2580,4500,2900,NA,1990,1825,3100,5090,4245,1500,1745,8550,2240,1815,19900,1965,1210,3450,5240,3680,2195,996,3770,1310,NA,5570,5220,4250,4640,2970,850,3105,4400,1430,NA,6700,10150,9987,3669,3300,5150,3045,569,626,1520,4970,NA,21150,3399,1435,5770,4460,5390,6440,806,3600,828,2600,NA,5660,2300,4575,3484,3595,1670,4410,6510,4570,847,11450,4405,NA,3065,3750,5840,1950,3300,7040,13650,1485,4362,3970,4540,5312,7290,2360,10850,4585,11734,13574,3540,1555,850,2420,1415,1345,4390,31500,14600,1108,2740,4920,NA,5060,2255,10800,1810,2240,2490,2725,4387,1289,5980,4390,2095,7120,44800,2890,8900,3895,4705,495,4865,3950,4240,4185,8510,6300,2050,5930,16350,12000,2375,3060,5090,646,4020,3105,3305,828,4385,870,1905,2165,7250,2229,2140,3432,4825,1945,16500,5310,12300,6010,3530,510,61393,5690,7910,1300,1435,5520,3805,3340,776,1358,3430,14700,1915,1473,3430,2208,619,1630,22950,10050,20000,1730,10525,3620,10300,8080,2460,6670,6290,1530,21400,2830,1135,1670,10275,2355,571,84600,4045,5521,NA,640,2245,3130,2257,3550,2715,3920,1785,3995,3065,20750,1640,3200,2305,4430,4000,3770,3220,13979,11100,2850,1095,NA,4405,2800,5810,3800,9400,790,3420,1849,4275,5940,2530,2616,1170,2798,712,761,19000,2900,3530,852,3910,2385,4405,55157,10600,5520,2655,3580,6170,2740,7099,8410,3506,7870 +"2018-08-02",45550,83200,378000,145807,375000,264156,125500,226500,121000,1253000,223500,253000,322500,52500,42550,111000,370000,31800,31050,210000,258000,104000,74000,95500,75100,87232,270000,156500,191000,267000,43900,142500,395000,114000,102000,330000,NA,28800,15800,10800,90200,25800,15100,98473,21750,130500,8030,340000,130500,34950,52400,339500,67700,58500,18450,6360,68700,51500,85900,105000,414824,222500,151500,51400,205200,32200,52400,43900,162500,12900,20600,165500,32350,32750,206000,5290,54300,338500,16750,63800,236500,79200,34500,57900,228400,28900,26150,3510,132487,30400,19550,98700,5050,68761,13361,54100,44550,17900,105000,43300,8660,884000,37100,18350,97300,NA,292500,24750,181000,5530,18550,26050,78500,93500,27550,486800,96800,294111,61300,33000,31900,182000,45000,681780,12700,18400,90400,64300,155768,182500,70405,22600,45922,37650,78800,4500,20781,72700,39400,108900,63700,54000,57100,24000,NA,153900,29750,31800,5130,72000,98800,4850,NA,180500,27200,16573,13100,6180,63300,77400,17000,24800,18300,52800,739000,11000,14500,70300,94949,40000,15695,22550,6100,9970,4155,12382,26000,45300,7420,110000,10250,60600,30000,157000,61300,17800,11600,57000,73200,138519,18000,1505000,NA,13300,12050,58500,NA,43100,28050,NA,15000,64600,9800,1990,195500,81925,71600,276000,143500,11550,24800,95300,23750,17103,NA,88400,25833,23100,327500,52201,31950,4850,84500,156000,14050,8300,8400,83630,20400,69600,12050,6830,30350,19250,NA,1100,5400,11900,20900,41950,24750,39650,17400,25700,230500,13663,80700,214500,50900,32950,11800,33827,NA,54000,13600,88500,32800,10500,15000,31700,7960,109500,46700,37850,5470,7810,27950,25300,34300,10100,42350,NA,33000,7650,35792,65700,62900,60700,52600,70200,97500,21100,11700,39650,33100,17900,4034,7070,2670,16700,1190,10600,2880,25550,7370,3590,57200,51400,61000,34500,76700,34350,33400,29600,5750,16275,87000,23750,28500,65000,NA,11400,10650,47300,32250,26000,6712,1235,60000,16300,31450,6820,9370,33000,41383,58600,28850,34800,16050,NA,8329,12650,90600,26650,2056,14050,5640,NA,114500,12000,35300,33350,39150,77281,5080,23000,17900,18783,39000,7690,13050,NA,38000,703,22950,7646,65237,67600,NA,31300,7390,54548,62700,16791,7350,77700,20550,30863,1695,23850,NA,14000,36500,15900,159500,17350,2758,9860,2500,18900,17100,87300,27050,36050,3975,20450,15450,25450,NA,49500,853000,12750,11450,NA,15000,6905,NA,45200,166500,343000,49600,4874,3980,8660,NA,12390,29800,16800,21336,8460,99200,21100,27650,48200,44850,5500,5580,5170,3950,43500,4270,113000,20900,46450,76400,4685,NA,16250,158900,16500,23050,7080,7340,19500,50800,18700,84500,1870,27146,2140,4040,25500,7260,20081,22876,50185,36780,5110,88700,5570,12450,18300,NA,19800,1885,18350,4560,6750,10350,NA,7400,NA,8930,17834,14900,29750,3140,15000,NA,3645,39400,32811,8610,24050,8970,15750,637000,NA,33000,40850,52900,12850,11200,2320,14050,8460,18800,14300,10600,23843,1017,34000,9190,52700,34800,31800,4525,12150,65800,14687,6120,6080,36100,51000,34150,12850,7480,10650,4685,132500,7740,23200,3350,20700,NA,24550,3250,24250,NA,12750,43050,26000,24900,7020,NA,10100,4525,49000,17000,35850,NA,67000,207500,15750,14100,23900,30800,42850,8980,NA,9930,9580,13900,31000,9050,12200,23000,4470,NA,58000,42600,NA,1520,NA,179500,137000,7250,4325,7300,16150,102500,12850,12900,6170,7610,3675,24900,11300,10250,2050,19700,14000,NA,15000,11450,18850,28200,11500,6318,6820,12150,3115,6810,9256,4188,3470,3070,2645,8740,11150,6880,90100,24650,24000,13900,NA,8600,3160,1820,16100,4800,2005,9870,79100,133500,4300,6840,1570,49850,71000,127500,9980,31208,14200,1010,39300,8660,26500,10750,63000,NA,3035,NA,12050,19526,4200,7060,8120,11636,NA,16050,23200,125345,2195,NA,8350,11550,5660,30050,14750,23850,35800,11450,1825,2870,9220,14100,6360,6274,23800,6240,9770,10750,NA,9125,12300,2300,8390,13700,5500,18300,19450,5580,2305,18350,2880,22100,5090,4090,6310,5390,747,NA,29438,26500,6020,NA,NA,4185,4750,20450,NA,6000,7510,7550,22750,43050,12100,9220,11600,13050,2655,23850,7430,NA,23450,14550,5190,1040,14450,2905,9850,14721,12200,7170,115500,NA,5961,4380,6640,55169,NA,2284,8020,2590,4890,41900,13452,9792,18639,24600,24000,33500,40800,596,6270,2975,21750,4505,6300,3540,580,NA,NA,1725,14500,50400,10900,6280,25600,9820,8230,29000,11050,45500,14300,3115,16721,8300,19600,12800,7760,1805,9980,6100,NA,13400,15900,5950,8490,17550,14050,12400,5750,16250,4694,15650,7680,34000,9350,14500,15050,3475,3585,10100,5300,14600,12150,22100,2420,1340,21100,10950,13202,10600,NA,5300,9750,4835,4600,800,3970,19748,6000,11635,15000,6750,NA,33000,36900,141400,4210,5580,11250,2175,5110,2260,9700,1170,32950,3565,7330,109000,13450,21850,3250,11250,8100,44050,1405,14750,52900,NA,4105,7210,2125,819,9190,5970,9590,59000,59900,4090,NA,8850,9420,3695,5420,845,5310,3090,17350,7010,7170,NA,14450,5350,7610,7950,7540,334,9890,2600,14950,57547,30800,12400,NA,24157,5940,3695,2005,42000,1680,13600,14150,NA,8330,2290,2075,5070,9710,34100,14300,7640,16300,NA,4200,2710,11750,4440,18150,2970,NA,1485,2740,14450,64100,17350,928,6550,13850,14150,7360,3760,1425,12900,9690,909,3670,258000,NA,10050,4680,8400,11150,NA,1200,4310,6040,33700,NA,10700,8903,1760,NA,9350,2735,11000,11850,2215,6250,9585,939,80500,23850,1290,15000,14700,11500,199000,3135,6010,3975,3045,9700,19450,4350,3684,2150,15750,12050,8330,13000,5270,10600,4445,2040,3320,NA,4466,2665,2255,18400,14551,1160,3380,849,NA,20900,26800,3800,2180,8150,29900,2710,NA,10016,281,10400,25700,4235,17500,NA,24800,8040,17350,14250,5925,11000,6590,1450,3765,30300,1935,6990,8010,5287,11850,21500,3585,2290,40950,840,2900,129500,668,9900,4350,9950,7350,12300,4790,1315,NA,6400,13850,2990,4850,7240,14000,8600,26500,5080,8570,918,6020,1350,4870,2665,1175,12100,18250,2900,13450,12900,2310,3435,4445,12600,3435,3425,1895,6840,16900,9370,11400,1785,17050,3680,5884,11850,3270,10900,36300,20850,4785,13250,NA,13300,1395,8030,22359,13800,6570,2465,2930,13050,3455,1725,3280,19250,9867,4015,8500,29900,5250,10794,5000,3775,1440,3350,4980,11750,4120,1955,87300,NA,10350,35473,2155,6500,2680,NA,1980,20800,14350,5700,NA,2200,643,3545,46400,2090,10039,12400,7240,7010,1135,3520,9840,1090,5240,9630,35650,3265,5270,12734,4645,7700,1230,6750,40600,5900,3310,NA,4714,1515,6220,5730,35400,7070,2660,8900,4230,12100,NA,3210,10800,4750,NA,34300,5460,NA,2140,1325,3695,7400,2840,12350,6300,7050,4270,6670,2950,1140,4164,8170,4550,217,6590,3320,1030,1210,7180,19800,NA,8530,2270,4800,1180,2470,47000,13750,2280,3145,18150,3660,3320,6340,NA,1775,2050,10150,NA,4320,3180,2725,7367,10800,1195,8030,7070,6412,6580,3630,3240,7000,4375,7020,10600,1814,18700,2530,4025,2750,1705,2900,10200,4595,27050,27600,2830,11750,8045,5160,NA,3120,83700,2237,1226,7440,5790,7498,7580,2175,19800,3950,4415,5610,NA,7220,9880,13800,8180,3045,7360,19200,NA,5270,14000,10850,5258,1720,14550,2095,3060,2130,14300,10150,4505,3190,8150,5230,2880,2765,7730,5170,2095,1865,19900,2295,7310,5780,2190,NA,3175,1600,4790,2370,3145,140000,3110,2710,216000,7979,1240,8380,3230,4325,NA,3625,15400,5688,3860,3900,1640,17950,1050,8760,2740,933,2285,22600,2365,2985,9160,2640,11400,5310,3420,6730,9130,1855,21750,2760,2780,9050,NA,4310,NA,2740,5390,1425,6046,52400,1860,8010,3670,48550,10200,3000,3110,7380,11300,11150,7400,9530,2377,18350,6330,7559,5820,705,9460,9620,9070,1995,22100,NA,2880,7075,17900,3579,8140,4830,1085,910,3125,15600,3990,4350,8420,1595,1670,21800,3010,11450,2715,1570,2375,1775,3571,1865,9484,22150,1688,1520,31471,12600,10550,5820,35100,14300,11450,1160,3565,11850,7500,4970,NA,8410,8160,511,3190,14450,10200,NA,4445,1180,NA,2115,5000,3180,5880,3785,51800,3540,NA,NA,5640,5170,6431,3805,2475,1395,2105,2000,2210,1950,1530,1721,4555,6870,9280,2210,1750,4290,5000,4400,NA,3625,12450,7520,9960,12300,1618,NA,6560,3605,1945,5980,2600,7720,2690,3400,4065,3250,8400,5930,6770,25250,10400,1760,4100,8500,3050,3643,13500,2280,26700,5750,1445,3045,4750,2890,8750,1735,23700,6000,4980,3045,2775,4895,2690,2670,9960,2870,4660,1745,5431,8100,1606,6860,6130,3046,1075,5250,5460,NA,1335,4015,9620,3600,6190,9690,2963,4850,4210,3835,158500,2305,222,6770,NA,2055,NA,2112,1205,7150,9990,2360,5750,2000,2496,6718,3445,24250,7080,636,4600,3870,73400,4875,2055,12000,4250,3950,13350,8940,6480,4113,1420,2785,3633,3735,9273,7430,NA,3490,4245,NA,2045,267,1435,2520,3320,1270,3815,NA,7330,6000,3615,6825,35665,2790,3175,13600,4430,8100,8640,3895,3135,1320,3740,4165,5830,4450,3722,957,3285,1900,2365,2255,2950,1960,3845,4630,2460,1515,NA,16600,1635,NA,68900,2860,1355,18850,9966,6320,2465,1115,3895,12200,1470,12950,8040,NA,8290,11250,3000,4420,8210,1170,7460,9910,3590,2642,10850,1220,2727,919,2745,5100,4940,2055,4306,6310,2550,700,3000,2690,596,6710,1465,13750,1470,4700,3150,5140,5040,5400,980,4245,4050,4735,3240,2335,NA,7320,6500,5760,23150,14600,1633,2140,2375,2135,3248,5210,4070,3095,4430,4860,2045,3580,3935,11150,2070,3105,5855,NA,1485,2980,734,10050,2410,2230,3470,800,5580,7288,7720,14800,4160,NA,6850,2312,1065,2120,6940,703,14877,2095,5160,2080,2875,4785,1640,2280,1415,1445,7040,2310,6460,4433,5150,7040,6310,3945,3345,3770,6440,16350,7166,9030,690,5700,2440,NA,NA,4410,2505,NA,2055,2940,6308,4870,5860,2810,10100,6060,4350,2390,7100,807,2815,NA,5730,1675,1780,57660,13650,8650,4610,9081,3015,1746,701,1975,2490,2030,427,1300,3365,NA,5830,5900,2405,5987,5702,2664,3955,19200,4695,2870,NA,NA,3395,1880,2855,2850,2245,4050,1122,5080,7240,1800,1935,4680,15100,1385,3820,2520,2820,10800,1385,1615,4665,8580,3510,5240,2865,5890,1278,8750,3740,NA,2785,4690,4405,3050,4665,8840,5580,2720,5820,2093,11500,4575,1110,1370,1600,1070,NA,16900,7330,3800,2147,3330,883,9040,1360,3388,1430,5230,1125,3110,808,5540,4875,6200,3900,NA,3500,2435,6770,2000,8680,3116,1130,2915,1700,2140,NA,3935,645,2750,1875,2720,7600,7150,3370,NA,4279,8050,2355,6050,4975,6000,5440,11200,5210,18500,NA,4270,4466,4621,3420,10933,4525,1005,1510,3125,3985,423,10450,2560,8430,1833,650,2390,3420,3125,1900,5580,1121,3735,2585,4460,2975,NA,2000,1835,3105,4955,4175,1495,1750,8470,2160,1815,19900,1915,1190,3505,5250,3635,2175,1010,3770,1310,NA,5600,5170,4200,4665,2930,846,3045,4395,1405,NA,6990,10150,10071,3590,3305,5130,3060,563,706,1480,4905,NA,21100,3399,1420,6060,4500,5400,6320,797,3615,821,2600,NA,5730,2300,4470,3480,3595,1695,4410,6520,4555,840,11550,4450,NA,3000,3805,5880,1915,3290,7150,14750,1480,4468,3830,4410,5336,7130,2330,10850,4600,11687,13075,3540,1525,839,2430,1405,1330,4310,30800,14600,1130,2685,4900,NA,4985,2295,10800,1820,2255,2490,2690,4377,1266,5880,4400,2055,7170,44800,2935,8860,3890,4700,495,4850,4030,4095,4150,8500,6340,2035,5870,16100,12750,2371,2980,5010,644,4090,3100,3225,835,4350,845,1885,2160,7240,2185,2145,3432,4810,1960,16250,5260,12000,6150,3650,513,59656,5720,7850,1270,1595,5450,3825,3295,770,1343,3375,14350,1900,1481,3365,2221,624,1495,22550,9970,20250,1725,10750,3670,10300,8180,2415,6640,6300,1480,21600,2810,1115,1670,10275,2345,568,83500,4110,5591,NA,628,2245,3075,2268,3550,2740,3875,1790,4040,3060,20500,1630,2975,2300,4570,3845,3750,3180,14204,11000,2845,1070,NA,4475,2735,5910,3800,9260,774,3450,1834,4200,5950,2495,2569,1175,2679,708,735,18900,2765,3325,853,3860,2380,4445,54236,10600,5850,2670,3445,6170,2675,6882,8250,3511,7870 +"2018-08-03",45750,83300,392000,146408,391000,263218,124000,231000,122000,1272000,224500,257000,322000,52800,43050,113000,370500,31850,31000,209000,256500,104000,74600,95200,75200,87139,275500,158500,189000,265500,43900,143000,396000,115500,108500,331000,NA,29250,16050,11200,91900,25800,15200,100768,21700,132500,8090,360500,128000,34800,53000,344000,68800,59600,18150,6540,69700,51900,85900,104500,415789,219500,154000,51300,205200,32400,53300,43000,164000,13000,21750,164500,32300,33100,210000,5270,55700,342000,17200,65000,239800,79500,35250,57500,232800,29050,26550,3525,132487,31950,19550,98700,5100,69049,13457,54200,45600,18100,110500,43450,8500,888000,36950,18650,100500,NA,294500,25300,178900,5700,18600,26600,78300,93000,28700,488600,97700,298501,62500,33450,34000,184500,45000,712259,12800,18450,93000,63800,163152,185500,70309,23250,47476,37950,81400,4590,21650,74200,39150,110100,64000,53600,57200,24350,NA,157900,29800,31000,5110,72800,100500,4850,NA,193500,27100,16794,13350,6190,63600,78000,17000,24950,18800,52200,740000,10900,14300,70800,95857,42250,15269,22800,6290,10000,4180,12814,25800,45500,7450,111500,10100,62000,30150,156000,63300,17900,12100,55800,74100,139321,17650,1559000,NA,13350,11700,59200,NA,42400,28750,NA,15850,66100,10400,1995,198900,85863,71600,297000,146500,11550,25050,96200,23650,16831,NA,88800,26000,23200,328000,53685,31750,4865,85800,158500,14200,8400,8590,84023,20750,70000,12100,6870,31150,19550,NA,1170,5370,11950,19650,40850,24950,40450,17600,25800,231500,14045,86100,215000,51200,33200,11933,34114,NA,54800,13600,88800,32900,10650,16700,32450,8300,110000,46900,38150,5450,7850,27450,25400,34300,10100,42250,NA,33000,8010,34512,68300,63300,61000,53500,69300,98000,21450,11850,39650,33550,17850,4039,7040,2730,16500,1215,10600,2895,26300,7390,3645,58200,51300,63900,34550,77300,34500,35750,30200,5900,16325,89700,23900,28100,65300,NA,12575,10450,47000,32800,27000,4717,1200,60200,16400,31900,6900,9490,33300,42895,58800,28950,36100,15500,NA,8329,12400,90700,25900,2104,14850,5620,NA,115000,12050,36750,33650,39750,77778,5110,23850,18050,18617,39400,7780,13150,NA,38550,702,22650,7701,66492,68900,NA,32150,7410,53792,62600,16966,7370,78400,20650,30975,1700,23900,NA,14150,36650,16600,160000,17650,2762,10050,2510,19000,17200,87800,27350,36200,4055,20550,15700,25950,NA,49450,866000,12850,11550,NA,15450,6973,NA,45300,161500,347500,49650,4955,4070,8800,NA,12618,29850,16850,21692,8720,99400,21400,27850,50500,47200,5550,5650,5420,3970,44700,4280,114000,20700,46950,76600,4680,NA,17250,163200,17200,22550,7110,7420,19600,51700,18750,83600,1920,27796,2140,4090,25900,7390,20400,22973,51731,36780,5020,90900,5700,12750,17950,NA,20450,1915,18350,4580,6880,10500,NA,7610,NA,9010,18022,15000,30400,3145,15250,NA,3665,39550,32857,8610,24000,8880,15600,642000,NA,33500,42250,53000,13150,11500,2300,13450,8500,18850,14400,10650,24205,1003,33800,9320,53400,35100,32650,4558,12350,65400,14776,6070,6150,36550,52000,34300,12950,7470,10600,4760,133000,7910,22650,3450,21000,NA,24900,3150,25150,NA,12700,42950,25550,25250,7070,NA,10200,4540,50600,17050,36900,NA,67400,209500,17750,14400,24050,31200,42550,9130,NA,10100,9700,14350,31000,9330,12350,23100,4490,NA,58700,42650,NA,1505,NA,179000,140500,7270,4370,7350,16600,100500,12950,13550,6200,7610,3840,25000,11750,10650,2045,19900,13600,NA,15100,11600,19650,28200,11550,6318,6850,15750,3155,6780,9440,4188,3560,2855,2730,8920,11000,7020,90100,24700,24550,11650,NA,8760,3255,1845,16250,4530,1990,9910,82200,130000,4390,6920,1570,49700,71500,127500,9880,31258,14250,1085,39450,8750,26800,11150,64000,NA,3055,NA,12050,19666,4185,7040,8170,11136,NA,16150,23950,128078,2215,NA,8070,11600,5750,30500,14800,23750,35900,11650,1760,2880,9350,14000,6280,6294,23950,6280,10050,11100,NA,9176,12300,2350,8390,14100,5220,18350,19400,5530,2340,20150,2821,22100,5305,4135,6350,5350,767,NA,30094,27450,6030,NA,NA,4065,4750,20900,NA,6120,7720,7520,23100,43400,12450,9180,11700,12950,2685,23400,7240,NA,22600,14600,5200,1045,14400,2900,9850,14672,12150,7170,114500,NA,5874,4450,6580,55073,NA,2273,8000,2600,4905,42150,13588,9868,18782,24250,24150,33500,41300,591,6330,2995,21550,4605,6300,3430,582,NA,NA,1720,14400,51600,11100,6320,25600,9720,8230,28900,10950,45900,14350,3135,16533,8340,19900,12850,7720,1815,10300,6150,NA,13300,15950,6200,8620,17550,13800,12450,5710,16650,4793,15700,7650,34200,9270,14800,15500,3500,3505,11350,5300,14250,12300,23000,2415,1360,21050,11100,13479,10500,NA,5400,10000,4900,4570,808,4060,19282,5990,11782,14900,6710,NA,32950,37950,134200,4235,5570,11350,2175,5180,2290,9750,1160,33050,3585,7590,109500,13700,21800,3240,11200,8140,45700,1410,15300,53800,NA,4190,7250,2210,823,9310,6060,9580,57300,60500,4160,NA,8850,9130,3760,5430,843,5270,3095,17300,7010,7130,NA,14450,5240,7410,8040,7590,336,9950,2605,15100,59338,30300,12450,NA,24065,5940,3700,2010,42650,1684,13150,14400,NA,8270,2315,2090,5100,9790,34100,14350,7580,16500,NA,4200,2725,12050,4450,18550,2955,NA,1485,2725,14400,64000,17600,937,6550,13900,14650,7470,3800,1435,13050,9480,914,3680,256000,NA,10000,4690,8480,11150,NA,1215,4290,6150,33450,NA,10850,9185,1720,NA,9460,2765,11250,11950,2230,6280,9673,953,80600,24050,1280,15000,14700,11500,197000,3135,5890,3985,3010,9800,20600,4445,3712,2165,15350,12500,8270,13250,5340,10650,4425,2040,3320,NA,4476,2710,2240,18300,14649,1165,3400,851,NA,20850,27600,3720,2200,8100,30000,2780,NA,10462,283,10550,26050,4240,17600,NA,24000,7980,17350,14650,5975,11100,6670,1510,3786,30600,1944,7090,8000,5364,12250,22050,3630,2280,41000,880,2910,132500,662,9950,5650,10100,7430,12750,4790,1315,NA,6550,14000,2990,4830,7280,14000,8720,26950,5080,8790,910,6060,1370,4879,2670,1180,12400,18000,2880,13350,12850,2385,3430,4430,12500,3460,3455,1920,6750,17000,9050,12050,1785,16950,3735,5904,11850,3275,11200,37150,23000,4750,13150,NA,13400,1395,8200,22104,14000,6420,2510,2960,13100,3450,1730,3350,19200,9819,4000,8520,30500,5220,11012,5110,3805,1425,3310,5010,11950,4120,2015,87900,NA,10400,35794,2175,6570,2700,NA,1980,21200,14500,5690,NA,2200,642,3570,46600,2090,9920,12500,7280,7000,1135,3395,9850,1100,5380,9600,34350,3265,5400,12826,4660,7800,1255,6780,41100,5990,3430,NA,4729,1570,6360,5730,35650,7060,2715,8890,4230,12300,NA,3290,10750,4700,NA,34600,5530,NA,2180,1305,3715,7480,2850,12450,6540,7070,4230,6790,2995,1130,4064,8290,4600,219,6800,3340,1025,1235,7210,19900,NA,8650,2335,4775,1184,2470,47200,13750,2305,3210,18250,3700,3470,6460,NA,1805,2045,10600,NA,4320,3250,2720,7449,10850,1180,8070,7080,6480,6590,3635,3260,7100,4410,7030,10600,1790,18800,2505,3945,2810,1755,2995,10350,4645,26950,27700,2880,11800,8153,5390,NA,3120,84000,2232,1257,7520,5800,7568,7580,2185,19900,3890,4400,5600,NA,7370,9540,13950,9500,3020,7440,19350,NA,5300,14100,10750,5295,1710,14850,2135,3065,2150,14250,10250,4560,3180,8200,5210,2780,2650,7710,5210,2100,1925,20750,2340,7460,5880,2200,NA,3120,1605,4790,2395,3200,140000,3110,2710,213500,8088,1240,8380,3255,4355,NA,3640,15300,5704,3845,4000,1680,17850,1075,8970,2675,1030,2330,23050,2345,2970,9160,2680,11350,5180,3395,6780,9040,2130,22500,2785,2765,9000,NA,4240,NA,2775,5420,1455,6026,52600,1865,8350,3655,50500,10150,3240,3140,7420,11150,11100,7514,9610,2409,18800,6310,7692,5890,700,9530,9600,9870,2050,22000,NA,2900,7150,17300,3620,8270,4825,1140,899,3160,15800,4035,4400,8520,1620,1685,22850,2965,11550,2715,1565,2450,1790,3567,1840,9618,22150,1681,1580,31892,12450,10950,5770,35450,14650,12100,1160,3586,11850,7470,5000,NA,8400,8160,515,3225,15000,10300,NA,4555,1190,NA,2130,5030,3170,5920,3770,53600,3655,NA,NA,5700,5150,6497,3865,2515,1395,2140,1990,2235,1955,1540,1757,4560,7050,9060,2330,1730,4290,5060,4420,NA,3650,12600,7560,9750,12300,1626,NA,6780,3540,1965,6200,2550,7670,2695,3420,4060,3325,8450,5770,6870,25700,10350,1795,4125,8500,3085,3643,13500,2295,27000,5780,1465,3020,4735,2960,8790,1725,23850,5960,5200,3090,2940,4940,2650,2565,9770,2810,4667,1795,5527,8410,1583,6850,6130,3056,1075,5090,5530,NA,1295,4060,9620,3700,6340,10100,2937,4930,4215,3835,166500,2365,222,6850,NA,2050,NA,2135,1215,7640,10150,2400,5770,2020,2582,6916,3495,24200,7150,640,4600,3910,73600,4765,2085,12050,4250,4020,13550,9020,6520,4186,1430,2815,3593,3785,9440,7410,NA,3475,4260,NA,2015,267,1365,2630,3150,1270,3815,NA,7360,5910,3670,6800,35743,2795,3150,14150,4490,8130,8630,3910,3038,1320,3785,4195,5940,4465,3749,948,3330,1920,2390,2260,2990,1955,3880,4690,2545,1505,NA,16500,1640,NA,69200,2870,1330,19100,10133,6320,2495,1100,3800,12600,1505,13200,8090,NA,8140,11250,3035,4430,8240,1175,7360,9920,3590,2586,10900,1225,2727,919,2760,5380,4900,2075,4358,6410,2550,700,3029,2700,607,6700,1515,14100,1470,4740,3100,5250,5220,5580,978,4310,4095,4705,3315,2350,NA,7410,6590,5790,22900,15050,1641,2136,2420,2285,3283,5260,4090,3220,4475,4855,2064,3595,3975,11450,2040,3095,5880,NA,1495,2970,747,10100,2340,2335,3505,818,5650,7378,8000,14850,4210,NA,6870,2312,1105,2130,8028,702,15085,2100,5350,2180,2818,4850,1715,2280,1415,1455,7030,2310,6490,4601,5030,7080,6410,3990,3335,3770,6560,16400,7048,9140,699,5740,2500,NA,NA,4490,2520,NA,2050,2950,6279,4905,5850,2865,10300,6130,4370,2445,7100,810,2850,NA,5720,1690,1770,61200,13750,8700,4667,9233,2970,1756,719,1980,2530,2050,430,1290,3395,NA,5770,5910,2370,6034,5573,2669,4225,19550,4770,2925,NA,NA,3370,1875,2830,2980,2295,4050,1150,5250,7220,1810,1921,4435,15400,1390,3845,2585,2770,10850,1385,1625,4625,8830,3500,5240,2845,5980,1282,8780,3760,NA,2805,4605,4445,3055,4725,8880,5580,2715,5880,2042,11650,4555,1130,1340,1600,1085,NA,17150,7220,3790,2152,3335,885,8860,1380,3344,1440,5570,1115,3200,810,5450,4920,6420,3920,NA,3450,2430,6840,1960,8600,3116,1265,2910,1735,2140,NA,3945,658,2645,1900,2710,7050,7180,3410,NA,4251,7970,2370,6070,5020,6040,5430,10750,5250,18350,NA,4225,4392,4645,3360,10933,4525,1025,1540,3145,3960,423,10500,2635,8300,1820,650,2395,3440,3200,1875,5610,1116,3765,2600,4600,2995,NA,2030,1815,3120,5370,4205,1525,1800,8570,2190,1840,20000,1940,1205,3540,5280,3760,2180,1010,3780,1330,7250,5640,5220,4220,4685,2935,852,3100,4405,1440,NA,6960,10150,9954,3632,3260,5090,3016,566,739,1480,4995,NA,21200,3377,1475,6270,4370,5420,6440,804,3620,814,2559,NA,6020,2300,4495,4055,3605,1670,4450,6520,4640,877,11850,4455,NA,3030,3775,5830,1950,3340,7780,15050,1480,4579,3940,4395,5144,7140,2270,10800,4645,11687,13214,3540,1565,846,2425,1410,1330,4375,32150,15100,1142,2745,5000,NA,4985,2295,11150,1830,2270,2580,2660,4441,1289,5930,4400,2040,7250,44800,2995,9230,3950,4750,498,4850,4100,4170,4170,9150,6310,2025,5900,16200,12000,2371,3120,5020,651,4020,3120,3220,835,4325,827,1870,2160,7210,2192,2130,3406,4860,1945,15750,5240,11850,6180,3665,509,59849,5760,7660,1265,1510,5500,3840,3315,776,1350,3520,14550,1975,1473,3020,2248,636,1510,22600,9910,20450,1730,10825,3675,10250,8140,2640,6640,6320,1480,22300,2835,1150,1670,10416,2358,567,83200,4110,5631,NA,633,2235,3040,2285,3550,2840,3900,1785,4050,3015,20900,1690,2813,2295,4625,3850,3850,3160,14605,14300,2925,1050,NA,4475,2745,5950,3800,9240,817,3470,1834,4200,5950,2490,2639,1170,2730,707,736,19850,2690,3355,846,3760,2385,4455,54696,10600,5840,2670,3465,6170,2620,6795,7990,3695,7870 +"2018-08-06",45800,79400,398000,147209,381000,257118,124500,225000,121500,1256000,227500,259500,330500,53100,43000,113500,370500,31050,31600,208500,262000,105500,74600,98600,74400,84614,272500,151500,190500,276000,44100,144500,400500,115500,111000,334500,NA,29600,16150,11200,93300,26000,15200,101266,22200,132500,8110,366000,123000,35250,53400,347000,71500,57100,18050,6620,69900,49700,87100,104500,436024,226500,151500,51600,206116,32450,54500,44200,157500,13100,21100,168000,33200,33550,209500,5220,53500,337000,16700,68000,242000,79100,35450,54500,225100,28750,26500,3605,135316,30750,19550,95000,5160,72040,13143,51800,44550,17900,102000,42750,8590,887000,38350,18650,101500,NA,293500,25500,174500,5450,19150,26100,77700,90200,27800,476300,98400,300696,61600,34400,33400,178000,45600,685283,13000,19200,91400,63800,156083,187000,68785,22750,47627,37700,80600,4630,21737,71200,39450,108400,62900,54800,55900,24350,NA,155300,29700,29750,5250,73300,1e+05,4775,NA,191000,26500,16904,13000,6240,64000,78200,16450,24900,18800,50200,749000,11150,13550,71000,95857,41800,15175,22800,6260,9930,4170,12727,25150,47350,7460,113500,10200,61800,30550,157500,62500,17850,11900,55400,74800,141125,17450,1591000,NA,13250,11300,58500,NA,41800,29600,NA,16150,65000,10200,1960,197600,85469,68700,299000,150000,11150,24550,101000,23550,16831,NA,90000,26333,22350,328500,53870,30900,5370,85000,156500,14300,8490,8730,83139,20250,67200,11750,6800,30600,20000,NA,1160,5340,11950,19500,39150,24950,40450,16950,25650,235500,13998,86000,213000,48850,32800,11700,34161,NA,57000,13400,81800,32900,10800,16650,34200,8470,114500,46800,37950,5400,7640,27500,25400,34550,10150,41600,NA,33050,8010,33592,68800,62600,61000,53900,69500,99000,21450,11850,37950,33500,17200,4086,7040,2865,16250,1205,10600,2905,25800,7460,3665,58700,50900,61900,34100,79000,33650,34900,30000,5890,16150,88700,23600,27400,65300,NA,12300,10050,47000,33400,26200,5395,1200,58600,16150,31700,7140,9590,33150,42139,55800,29000,35400,15850,NA,8173,12200,90100,25700,2094,14600,5720,NA,116500,12500,37050,33150,39150,76372,5060,23600,17900,18201,40400,8170,13300,NA,39350,705,22800,8308,67245,68600,NA,31800,7470,51807,63100,16816,7360,79600,20250,31143,1700,23650,NA,13750,36400,16250,160000,18000,2804,10150,2525,19000,16900,88700,27400,36600,4040,21150,15600,25850,NA,48900,890000,12900,11400,NA,15100,7020,NA,46050,163000,350000,48800,4947,4080,9080,NA,12891,29900,16950,21692,8440,99500,21050,28000,50300,48150,5650,5650,5470,3970,43750,4165,114500,22200,47200,75800,4680,NA,16800,160000,16650,22150,7070,7400,18650,51500,18300,85000,1885,27925,2135,4010,25850,7150,20673,22586,51731,36926,5000,88000,5700,12650,17950,NA,20400,1935,18050,4525,6700,10450,NA,7660,NA,9000,18588,14950,30100,3185,15050,NA,3610,39600,32480,8590,24000,8760,15550,647000,NA,32900,43150,49550,12550,11450,2310,13600,8490,18100,14600,10650,23481,999,34050,9340,53200,34900,31800,4591,12450,65800,14509,6050,6150,34800,51500,34450,12850,7670,10350,4815,133500,7770,22600,3475,20950,NA,25000,3080,26150,NA,12550,41250,25500,24950,6970,NA,10100,4510,49500,16750,35250,NA,67200,211000,17800,14600,23550,30150,41500,9050,NA,9980,9770,14050,30300,9280,12550,22850,4610,NA,57700,42600,NA,1510,NA,181500,134500,7370,4365,7320,16250,101500,12600,13400,6220,7550,3820,25100,11850,10850,2050,20400,13750,NA,15350,11700,20350,28450,11450,6318,6840,16150,3130,6860,9394,4192,3500,2720,2695,8830,11050,7260,105500,24500,24550,11950,NA,8600,3170,1845,16050,4520,1995,10050,81900,126500,4355,6770,1535,48050,72800,128500,9650,31208,13900,1105,39500,8730,26600,11600,64100,NA,3020,NA,12050,19292,4135,6990,8200,11045,NA,15550,22950,124214,2215,NA,8100,11900,5730,29900,15000,23650,35500,11650,1710,2900,9340,14050,6360,6245,24650,6200,10050,11200,NA,8770,12200,2205,8380,13850,5230,18050,19550,5430,2290,19350,2774,22200,5243,4165,6460,5380,761,NA,30094,26800,5990,NA,NA,4120,4770,20400,NA,6120,7790,7540,23100,43700,12100,9120,11850,12900,2680,23800,7230,NA,24400,14600,5060,1055,14000,2895,9700,14672,12250,7170,113000,NA,5990,4520,6590,55653,NA,2273,8180,2585,4905,41500,13360,9390,18782,23450,24050,31650,41500,577,6280,3000,21550,4600,6220,3460,581,NA,NA,1695,14350,51900,11150,6290,25450,9800,8170,27900,10950,46200,14450,3200,16533,8300,19850,12450,7650,1765,10400,6080,NA,13300,15800,6280,8530,17750,14150,12600,5710,15900,4955,16000,7680,33550,9060,14350,15600,3650,3520,10900,5270,14250,12300,21850,2390,1345,21300,11350,13378,10500,NA,5460,10100,4810,4550,816,4145,18901,6000,11684,14950,6690,NA,32850,38000,130000,4225,5610,11800,2180,5180,2290,9600,1160,33450,3675,7340,111000,13450,21800,3255,11200,8060,43100,1420,15250,53100,NA,4230,7300,2160,829,9250,5990,9610,57500,60900,4155,NA,8891,9190,4075,5530,836,5350,3080,17250,6980,7080,NA,14400,5140,7250,8100,7710,332,10150,2615,14800,61299,30400,12450,NA,24203,5930,3635,1970,41200,1680,13250,14350,NA,8360,2315,2060,5080,9980,32700,14400,7650,16100,NA,4200,2705,12000,4470,18400,2955,NA,1425,2770,14500,64600,17700,942,6420,13950,14400,7620,3780,1450,13000,9250,923,3685,254000,NA,9980,4690,8460,11150,NA,1205,4265,6150,33350,NA,10650,9094,1635,NA,9600,2765,11200,11500,2250,6330,9702,940,81700,23900,1305,15000,14350,11700,186500,3145,5660,4045,3205,9780,20400,4535,3731,2165,15550,12200,7950,13350,5340,10350,4360,2105,3310,NA,4925,2690,2270,17900,14697,1170,3865,888,NA,20300,26950,3720,2170,8000,30050,2845,NA,10651,285,10650,26300,4300,16750,NA,23950,7920,17400,14350,5875,11250,6540,1515,3771,30600,1926,7000,7980,5364,12400,22450,3625,2280,41100,872,2925,134500,666,9775,6360,9980,7380,13200,4795,1315,NA,6400,14250,2990,4620,7280,14100,8580,27250,5070,8600,908,6070,1365,4851,2660,1190,12200,17950,2905,13450,12750,2390,3440,4345,12650,3480,3635,1905,6820,17300,8730,11750,1780,17100,3695,5864,12650,3270,10700,35500,22950,4820,13050,NA,13400,1355,8310,22687,13950,6390,2500,2960,13100,3465,1720,3300,18900,9644,4010,8530,31550,5220,10707,5070,3805,1450,3295,4990,12000,4115,1960,87800,NA,10400,36755,2280,6600,2685,NA,2020,21900,14300,5760,NA,2200,642,3590,47000,2090,10276,12450,7260,7040,1125,3205,9890,1110,5340,9580,33400,3155,5180,12826,4730,7770,1255,6700,41250,6060,3445,NA,4754,1600,6310,5660,33400,7050,2715,8820,4250,12100,NA,3290,11000,4645,NA,34150,5480,NA,2130,1315,3710,7420,2860,12450,6520,6980,4145,6770,3025,1160,4024,8200,4600,224,7850,3385,1030,1205,7140,20200,NA,8660,2310,4725,1160,2470,47700,13150,2380,3225,18450,3685,3350,6460,NA,1810,2050,10700,NA,4340,3225,2705,7622,11000,1190,8080,7090,6490,6290,3635,3290,7030,4310,6930,10650,1764,18400,2485,3950,2720,2125,2975,11300,4530,26150,26900,2945,11800,8172,5370,NA,3120,84500,2237,1235,7500,5830,7383,7570,2205,20400,3900,4460,5530,NA,7300,9510,13950,9470,3020,7470,18900,NA,5290,13900,11000,5111,1660,14500,2135,3100,2200,14800,10250,4705,3115,8270,5230,2980,2660,7670,5250,2090,1960,19850,2370,7340,5770,2205,NA,3160,1620,4890,2420,3210,144000,3000,2710,217500,8124,1235,8400,3130,4375,NA,3645,15400,5665,3850,4170,1675,17400,1090,8930,2740,1050,2335,23450,2350,2900,9100,2700,12000,5190,3400,6730,7830,2080,22450,2770,2735,8850,NA,4260,NA,2730,5320,1455,5977,54000,1845,8310,3655,50600,10550,3140,3185,7380,11000,11050,7438,9540,2374,18500,6380,7721,6200,704,9180,9700,9730,1985,21950,NA,2925,7050,16850,3633,8150,4790,1090,903,3295,15200,4060,4490,8500,1625,1685,23000,2965,11600,2720,1590,2520,1795,3571,1890,9618,22900,1668,1540,31927,12350,10800,5730,35450,14100,11300,1160,3444,11700,7430,4900,NA,8370,8060,508,3210,15000,10300,NA,4540,1185,NA,2765,5040,3180,5940,3765,52300,3610,NA,NA,5770,5110,6545,3865,2690,1390,2150,1970,2225,1960,1520,1713,4535,7050,8810,2430,1795,4290,5030,4530,NA,3630,12250,7560,9870,12350,1660,NA,6960,3615,1960,7890,2575,7660,2695,3375,4075,3260,8420,5910,7030,27300,10500,1750,4085,8660,3095,3453,14050,2290,26700,5790,1555,3020,4625,2960,8720,1715,23850,6030,5170,3105,3075,4965,2480,2415,9620,2710,4653,1760,5457,8320,1499,6830,6050,3037,1070,5100,5490,NA,1290,4065,9520,3700,6250,10000,2950,4945,4210,3845,159000,2350,224,6760,NA,2040,NA,2168,1205,7470,10050,2490,5780,1975,2685,6949,3470,23750,7090,633,4600,3885,73000,4705,2090,11900,4170,3995,13350,8990,6420,4192,1400,2785,3641,3755,9240,7340,NA,3450,4285,NA,2035,268,1410,2630,3230,1335,3855,NA,7400,5820,3695,6775,35278,2835,3200,13800,4505,8110,8530,3885,3003,1325,3790,4435,5890,4475,3637,958,3320,1900,2445,2290,2940,1920,3895,4730,2580,1520,NA,16550,1630,NA,69100,2905,1345,19350,10234,6320,2495,1090,3720,12300,1485,12900,8000,NA,8070,11350,3000,4440,8290,1150,7370,9910,3590,2544,10950,1225,2727,919,2710,5440,4890,2115,4479,6500,2550,700,3014,2705,609,6700,1455,14200,1465,4745,2990,5260,5240,5530,990,4235,4085,4735,3260,2315,NA,7410,6590,5630,22300,14700,1625,2090,2510,2315,3333,5270,4130,3135,4555,4845,2054,3520,3820,11500,2055,3070,5705,NA,1495,2950,747,10050,2265,2345,3495,839,5730,7506,8010,14700,4205,NA,6870,2312,1130,2130,8019,700,15023,2100,5270,2140,2803,4785,1685,2350,1550,1455,7000,2310,6370,4593,4995,7000,6360,4020,3285,3805,6460,16050,7024,9110,699,5530,2485,NA,NA,4545,2470,NA,2040,2930,6260,4845,5800,2840,9490,6190,4415,2450,6970,809,2870,NA,5730,1620,1750,59580,13700,8600,4633,8895,2970,1764,699,1960,2480,2035,432,1305,3360,NA,5670,5920,2275,5824,5605,2683,3865,19700,4765,2925,NA,NA,3380,1910,2845,2965,2280,4055,1285,5220,7220,1820,1935,4485,15050,1385,3870,2565,2795,10700,1385,1610,4535,8760,3480,5370,2880,6000,1292,8610,3810,NA,2805,4500,4405,3070,4735,8760,5710,2720,5870,2072,11750,4550,1140,1340,1650,1080,NA,17050,7180,3780,2152,3410,887,8440,1270,3377,1430,5620,1120,3145,811,5500,4850,6110,3945,NA,3440,2410,6840,1965,8450,3028,1285,2855,1710,2140,NA,3885,654,2645,1880,2685,6725,7150,3425,NA,4208,7970,2390,6030,5180,5950,5470,11000,5260,18350,NA,4120,4333,4583,3310,11108,4020,1030,1525,3170,3875,423,10500,2665,8270,1838,650,2500,3430,3205,1870,5530,1112,3800,2610,4580,3005,NA,2010,1815,3100,5460,4165,1520,1805,8530,2155,1840,20100,1920,1200,3730,5290,3630,2190,1000,3770,1350,7025,5640,5200,4230,4620,2950,860,3070,4435,1420,NA,7080,10250,9921,3572,3265,5080,3069,571,807,1490,4965,NA,21400,3399,1475,5930,4355,5410,6430,808,3610,813,2600,NA,5910,2300,4485,4040,3575,1715,4315,6500,4660,869,11650,4520,NA,3570,3750,5750,1970,3230,7870,14800,1500,4517,3995,4385,5192,7000,2315,10850,4590,11829,13574,3550,1550,862,2480,1400,1360,4330,32000,15350,1163,2820,4825,NA,4975,2270,11050,1835,2275,2570,2550,4459,1279,5970,4475,2165,7330,44500,2995,9410,3920,4740,494,4900,4100,4205,4125,8770,6280,2025,5870,16350,12750,2367,3080,5030,648,4015,3140,3120,838,4320,834,1910,2155,7200,2192,2140,3366,4800,1950,15500,5250,11800,5930,3615,506,58401,5790,7650,1250,1480,5510,3905,3335,776,1298,3515,14550,1930,1467,2795,2374,644,1500,22900,9600,20450,1700,11325,3540,10000,7880,2605,6640,6130,1450,19550,2880,1155,1675,10115,2393,566,82700,4095,5621,NA,635,2215,3040,2291,3550,2795,3925,1775,4020,3010,22100,1660,2688,2305,4475,3825,3865,3175,14480,14550,2930,1060,NA,4540,2775,5850,3800,8900,793,3465,1834,3825,6030,2500,2581,1180,2705,709,770,19800,2645,3325,845,3795,2355,4575,55157,10600,5920,2635,3570,6170,2595,6926,8100,3755,7870 +"2018-08-07",46700,80700,424000,149011,383000,257587,125000,226500,125000,1240000,224500,250500,332000,52800,42650,120000,364000,30450,31850,214500,264000,106000,75200,98400,75100,84708,277000,153500,189500,277000,43850,143500,406500,117500,111500,347500,NA,28750,15050,11200,92300,26150,14900,102264,22600,136000,8080,375000,123500,34800,53400,343500,71500,58200,17950,6590,70000,49950,87400,104000,436024,221000,152500,51400,208865,32200,54900,45300,157000,12900,21350,167500,32750,33700,207500,5230,53000,322000,16900,68100,235100,79800,35500,54100,225200,28900,26550,3640,136730,30350,19750,92200,5220,72811,13143,52000,44300,17950,103500,43900,8570,881000,38550,18600,98700,NA,293000,25600,169100,5470,18750,26100,74100,90700,27950,473500,98100,303330,61400,34750,32900,169500,44800,690961,12750,19600,91000,63000,161267,183500,69928,22650,47677,38400,81500,4640,22128,70900,39300,108800,64900,55400,57000,24150,NA,153200,29300,30000,5150,72300,102000,4820,NA,192000,26500,17015,13250,6190,62700,83200,16100,25450,18650,50300,748000,11050,13750,71000,95857,41300,15600,22600,6200,9380,4125,12770,25500,47500,7590,113000,10250,60700,30700,156500,62900,18450,12150,54600,75700,141025,17850,1557000,NA,13200,13300,59000,NA,41800,29800,NA,16050,65600,10050,1975,200700,84682,69800,292500,149500,11200,24500,101500,23350,16198,NA,89000,26467,22300,315500,53036,30900,5490,85200,152500,14750,8460,8730,83335,20450,67100,11850,6880,30400,20450,NA,1140,5260,12500,18500,40150,24550,40250,17750,26500,240500,14380,86400,209000,48500,32400,11800,34686,NA,56600,13600,82900,32500,10700,16450,33500,8160,112000,46950,37250,5480,7510,27200,25000,34150,10300,41600,NA,32300,7980,31851,69300,61400,60600,53900,69500,99700,21400,11750,38450,33450,17850,4244,7180,2880,16150,1185,10700,2910,26200,7410,3660,58400,51400,62800,34300,77700,35000,36250,30300,5990,16375,90000,23950,27400,65300,NA,12575,10050,47050,32900,28150,5309,1220,56800,16650,31450,7200,9540,33500,42643,55600,28900,36650,16250,NA,8173,12150,90000,26200,2066,14800,5720,NA,116500,11950,37000,33350,41400,77612,5110,23600,17900,18118,41300,8280,13200,NA,38050,695,22950,8933,67245,69700,NA,31600,7450,52185,63100,17141,7600,78200,20500,30975,1675,23500,NA,13750,35950,16500,160500,18000,2907,10000,2510,19000,16800,90000,27000,36250,4165,21000,15300,26250,NA,47000,893000,12850,11750,NA,15400,7134,NA,45200,176500,345000,48650,4890,4095,9310,NA,12709,30000,17550,21763,8500,99800,20500,28000,49450,48100,5740,5800,5750,3970,46050,4090,113000,21500,46750,76000,4700,121500,16950,153500,16600,21950,7250,7450,18650,51000,17900,85400,1905,28315,2155,4015,26000,7150,20991,22152,51549,36926,5200,89800,5700,13200,17900,NA,20600,1915,18450,4460,6640,10450,NA,7500,NA,8950,18494,15000,30250,3190,15450,NA,3640,39900,32999,8470,24000,8760,15750,640000,NA,33600,42700,48000,12500,11500,2285,13750,8460,18450,14550,10650,23617,994,34050,9190,52700,34900,31700,4641,13000,65700,14687,6120,6140,34600,51400,34500,13100,7880,10350,4760,134000,7740,22600,3430,21150,NA,25350,3175,26100,NA,12600,41750,24900,24900,6920,NA,10250,4565,48700,17050,34900,NA,68400,211000,17750,15200,23650,30100,43150,8950,NA,10350,9750,14100,30700,9370,12600,22950,4745,NA,59000,42300,NA,1465,NA,181500,137500,7360,4430,7450,16400,103000,12600,13450,6480,7640,3760,27000,12450,11100,2010,20400,13700,NA,15300,11850,20000,27900,12100,6436,6870,16800,3130,6870,9302,4393,3490,2625,2610,8800,11150,7290,90800,24300,24650,12050,NA,8600,3195,1840,15950,4665,1995,10000,79300,125500,4415,6820,1555,47000,74600,128500,9500,31208,13950,1085,39300,8520,26550,11450,64800,NA,3055,NA,11900,19338,4145,6950,8280,10545,NA,15450,23850,123366,2345,NA,8020,12150,5620,30700,14800,24000,35950,11650,1720,2880,9370,13700,8260,6196,24700,6270,10050,11100,NA,8719,12200,2220,8290,13950,5100,18000,19450,5470,2320,19350,2817,21850,5278,4125,6370,5360,769,NA,30328,26700,6030,NA,NA,3910,4765,20800,NA,6020,7930,7500,23200,44000,11850,9080,11650,13000,2605,24100,7260,NA,23800,14600,4950,1055,14250,2855,9950,14623,12350,7170,112500,NA,5806,4585,6620,56039,NA,2273,8840,2545,4920,41350,13360,9440,18735,23450,24200,32450,41600,583,6320,2960,21750,4605,6200,3450,575,NA,NA,1720,14350,51000,11200,6220,27000,9820,8180,28650,10700,44900,14350,3205,16674,8220,19850,12550,7650,1770,10150,6160,NA,13300,15700,6480,8560,17250,13700,12350,5730,15550,4965,16000,7900,34750,9290,14100,15300,3605,3500,10550,5280,14450,12100,22000,2390,1365,21400,12200,13378,10700,NA,5510,10400,4760,4530,801,4120,19113,5800,11880,14850,6600,NA,32900,38000,131200,4225,5800,11500,2270,5270,2240,9500,1170,32700,3650,7130,109000,13650,21150,3230,11300,8130,43100,1405,14700,53800,NA,4335,7390,2120,834,9120,6000,9770,57600,60300,4205,NA,8728,9250,3990,5710,836,5290,3095,17100,6960,7120,NA,14400,5060,7840,8070,7910,327,10100,2630,15050,61299,29650,12400,NA,24248,5910,3665,1945,40200,1663,13400,14250,NA,8320,2365,2080,5220,9970,32450,14550,7730,15850,NA,4200,2615,11450,4510,18200,2935,NA,1460,2750,14450,64500,17750,920,6430,13800,14100,7740,3755,1460,12800,9200,920,3790,254000,NA,9750,4715,8400,11350,NA,1245,4250,6380,33050,NA,10700,9094,1600,NA,9380,2765,11250,11600,2320,6340,9692,929,81700,23900,1305,15000,14350,11600,187500,3185,5500,4010,3160,9640,21100,4540,3754,2160,15350,12000,8060,13250,5350,10350,4330,2115,3245,NA,4987,2695,2245,17900,14843,1150,3830,892,NA,19950,26600,3730,2210,7980,30000,3085,NA,11056,283,10600,26700,4310,16900,NA,24000,7910,17600,14450,5725,11250,6150,1510,3718,30450,1898,7310,8030,5364,12250,23500,3645,2255,41100,870,2945,133000,661,9775,6200,10000,7360,13500,4715,1315,NA,6450,14050,2990,4590,7220,14150,8630,26600,5060,8350,900,6090,1360,5085,2760,1200,12250,18250,2895,13450,12900,2350,3450,4285,13000,3495,3650,1905,6770,17150,8960,12000,1740,17050,3745,5834,13100,3290,10850,34600,22650,4760,13100,NA,13450,1330,8400,22359,14250,6470,2525,2905,13150,3345,1710,3140,18950,9673,4020,8480,31700,5220,10881,5100,3850,1525,3275,4995,12150,4120,1915,86900,NA,10200,37475,2340,6530,2675,NA,2005,22050,14350,5770,NA,2200,648,3550,47150,2090,10237,12800,7300,6970,1100,3135,9750,1090,5500,9680,32500,3155,5180,12962,4755,7750,1265,6680,42300,5960,3420,NA,4867,1640,6200,5730,34250,7120,2705,8830,4250,12250,NA,3265,10900,4640,NA,34200,5480,NA,2120,1310,3725,7320,2870,12350,6530,7070,4205,6720,3035,1130,4024,8460,4615,221,7870,3515,1040,1240,7150,20250,NA,8630,2255,4845,1158,2460,47200,13400,2400,3165,18750,3705,3335,6520,NA,1810,2050,10350,NA,4340,3210,2710,7737,11000,1195,8090,7020,6548,6400,3615,3230,7160,4430,6970,10650,1746,18350,2485,3840,2855,2100,2885,11550,4430,26450,26850,2910,11900,8084,5400,NA,3112,84700,2237,1221,7490,6050,7269,7710,2540,19650,3925,4450,5550,NA,7480,9540,13900,9410,3020,7490,19050,NA,5290,14150,10850,5378,1745,14650,2115,3110,2170,14200,10250,4700,3110,8380,5340,2980,2870,8100,5250,2085,1935,20150,2350,7220,5730,2195,NA,3040,1645,4915,2390,3175,144000,2950,2710,217000,8306,1230,8270,3095,4380,NA,3610,15600,5673,3960,4010,1650,17150,1070,8920,2765,1000,2350,23700,2330,2890,9070,2660,11900,5300,3365,6780,8010,2130,22500,2765,2805,8930,NA,4130,NA,2700,5530,1455,5967,54000,1890,8400,3655,50800,11750,3035,3195,7340,10650,11150,7489,9590,2149,19050,6390,7807,6090,699,9190,9720,10150,1970,22250,NA,2770,7000,16850,3633,8060,4885,1085,905,3265,15450,4640,4475,8650,1620,1655,22600,3140,11600,2720,1590,2435,1780,3567,1920,10152,23150,1628,1560,31541,12200,10700,5750,35200,14650,11300,1160,3398,11500,7370,4840,NA,8340,8070,508,3220,15050,10250,NA,4460,1175,NA,2795,5010,3170,5950,3780,51900,3600,NA,NA,5670,5090,6497,3830,2720,1380,2140,1980,2180,1940,1520,1713,4540,6950,8800,2495,1785,4290,5030,4550,NA,3645,12550,7590,9860,12300,1656,NA,6700,3595,1960,7620,2550,7650,2705,3375,4080,3300,8350,5770,7070,27500,10400,1760,4175,8510,3060,3493,14050,2335,26300,5730,1510,3005,4625,2970,8690,1715,23850,5960,5150,3130,3015,5020,2620,2405,9500,2590,4640,1750,5527,8200,1504,6820,6080,3056,1090,5110,5450,NA,1235,4065,10150,3725,6140,10400,2924,4930,4215,3855,157500,2310,220,6650,NA,1980,NA,2210,1205,7690,10000,2460,5700,1935,2564,6983,3455,23350,7070,617,4600,3885,72900,4830,2045,11900,4160,3985,13400,8940,6410,4209,1400,2810,3672,3755,9273,7320,NA,3755,4270,NA,2120,268,1355,2535,3240,1385,3890,NA,7380,5800,3815,6725,35316,2835,3160,13600,4475,8210,8510,3860,2911,1315,3775,4330,6200,4500,3575,978,3325,1930,2505,2400,2945,1925,3895,4750,2565,1510,NA,17250,1600,NA,68900,2985,1345,19400,10301,6280,2480,1090,3760,12400,1490,12500,7950,NA,7980,11950,2990,4445,8260,1155,7460,9980,3590,2493,10850,1225,2732,920,2835,5390,4900,2125,4792,6360,2555,700,2971,2730,610,6720,1425,14250,1455,4695,3065,5120,5150,5550,983,4255,4070,4725,3245,2310,NA,7490,6610,6130,22050,14650,1623,2067,2495,2325,3338,5240,4300,3060,4500,4855,2011,3610,3760,11800,2100,3065,5755,NA,1510,2920,749,10350,2300,2345,3500,839,5690,7326,8000,14700,4150,NA,6850,2312,1105,2135,7780,700,15023,2090,5130,2100,2796,4790,1660,2350,1530,1465,6980,2310,6340,4737,5080,7000,6380,3985,3240,3790,6520,15900,6859,8880,695,5690,2500,NA,NA,4470,2440,NA,2035,2915,6146,4895,5800,2840,10050,6130,4625,2475,7980,795,2825,NA,5670,1595,1735,58140,13600,8590,4557,8726,2985,1769,696,1990,2475,2040,430,1300,3380,NA,5800,5900,2240,5614,5573,2693,3820,19250,4850,2925,NA,NA,3380,1900,2850,2960,2250,4055,1254,5070,7270,1815,1926,4250,15600,1385,3875,2555,2785,10700,1385,1655,4475,8590,3490,5320,2865,6110,1259,8600,3845,NA,2805,4495,4370,3090,4840,8590,5610,2715,5820,2360,11550,4580,1130,1315,1625,1100,NA,16850,7180,3760,2137,3965,877,8590,1155,3384,1450,5370,1110,3090,807,5460,4880,5970,4025,NA,3460,2415,6810,1945,8470,3045,1335,2820,1710,2140,NA,3935,654,2850,1855,2740,6750,7030,3445,NA,4365,7980,2380,6300,5390,6000,5740,10900,5290,18400,NA,4100,4421,4805,3320,10332,4235,1015,1540,3190,4090,423,10300,2620,8280,1820,640,2510,3425,3245,1870,5520,1112,3770,2615,4585,2945,NA,2020,1810,3050,7090,4120,1495,1820,8630,2210,1862,20350,1955,1195,3735,5260,3555,2195,995,3800,1330,6850,5640,5160,4230,4590,3045,857,3105,4350,1455,NA,7050,10200,9871,3539,3260,5090,3069,561,794,1645,4965,NA,20950,3443,1530,5990,4335,5390,6390,825,3620,824,2583,NA,5800,2300,4475,4060,3600,1740,4310,6500,4650,848,11650,4600,NA,3405,3980,5750,1970,3205,7750,14650,1510,4618,3995,4420,5144,6870,2310,11350,4450,11924,13408,3550,1535,845,2490,1400,1385,4295,31400,15350,1128,2800,4785,29000,4925,2345,11050,1820,2390,2565,2520,4478,1279,5950,4480,2110,8230,43100,3020,9220,3940,4690,471,5010,4035,4350,4145,8510,6320,2025,5800,16100,12750,2371,3325,4995,650,3955,3130,3150,855,4270,843,1905,2165,7250,2199,2150,3421,5200,1915,14600,5240,12250,5980,3590,510,56180,5890,7620,1280,1405,5440,3755,3320,775,1247,3440,14450,1950,1477,2795,2378,645,1420,22900,9060,20600,1600,12000,3895,10000,7740,2535,6660,6230,1435,19600,2895,1140,1675,10115,2395,569,83900,4000,5652,NA,640,2190,3050,2268,3550,2780,3985,1775,4000,3030,21600,1605,2700,2308,4570,3920,3860,3170,15782,13800,2870,1055,NA,4505,2760,5810,3800,8780,796,3460,1782,3850,5920,2415,2628,1175,2713,706,759,19050,2660,3260,848,3950,2375,4640,54881,10600,5820,2650,3535,6170,2510,6904,8180,3630,7870 +"2018-08-08",46800,79800,454000,150213,376000,258995,127500,225500,126000,1214000,231000,252000,333000,52600,43400,119000,359000,30350,32150,227000,256500,105500,73300,97900,75900,85362,270500,149500,188500,277000,44450,142000,403000,116500,112500,352500,NA,28700,15450,11150,92700,26000,15350,100768,21600,130500,8060,368500,123500,35350,53200,339500,70900,59100,17850,6620,68500,49350,87200,104000,432169,223500,150500,51200,205200,31900,54300,45250,153000,12900,20900,166000,32700,33750,203500,5160,55200,321000,16900,66200,236200,77000,36500,55500,223400,28500,26700,3680,135316,30450,19650,96000,5110,73389,12708,50500,43750,17850,103000,44250,8560,870000,37450,18700,98200,NA,292500,25450,171700,5390,18800,26150,74900,91800,28500,476100,1e+05,300696,60600,35450,32950,172500,44550,682254,12650,19200,91000,63000,156318,186000,70595,22700,47927,38100,81000,4670,22389,71100,39600,111000,64000,56400,59500,23950,NA,144600,28800,28550,5120,71700,102000,4905,NA,189000,26900,16830,13250,6210,62700,82800,16950,23850,18550,51000,742000,10950,13650,71400,95857,41300,16167,22550,6290,9570,4190,12770,25550,47600,7570,115000,10200,61500,30700,158000,62500,18100,12650,55200,74600,139822,16400,1551000,NA,13100,13100,58900,NA,41900,30250,NA,16400,65300,9920,2050,197600,86257,67700,295500,146000,11250,24700,99900,24350,15836,NA,88200,26500,22950,314500,52479,27750,5530,84800,148000,14750,8370,8730,83041,20400,64800,11800,6680,30500,19950,NA,1155,5240,12400,18200,42450,24250,40350,18200,26700,240500,14284,87700,204500,47400,32050,11867,34447,NA,55800,13500,79400,33650,10550,16550,33450,8150,110500,46400,36350,5510,7580,26800,24650,34250,10300,41400,NA,32750,7970,32071,69200,60300,60000,52200,68800,99500,21400,11750,37700,33350,17950,4182,7280,2890,15950,1215,10900,2915,25950,7490,3640,58500,50800,65600,34300,77100,35000,35150,30300,5920,16150,92000,23550,29140,65000,NA,12475,9890,47250,32700,27700,5252,1235,57100,16800,31200,7180,9490,33800,43097,56500,29150,36350,16200,NA,8329,12000,92000,25250,2071,14250,5660,NA,107500,11600,37050,33200,41450,77117,4995,23400,18050,18492,41150,8200,12850,NA,37950,696,22650,9022,66743,69500,NA,32200,7390,52091,62600,17141,7560,77500,20000,30919,1665,23050,NA,13700,35800,16550,162000,17700,2973,9970,2525,19000,16650,90000,26450,35800,4085,20550,15150,26100,NA,47000,851000,12950,11900,NA,15200,7077,NA,45200,179500,343000,48400,4923,4080,9010,NA,12800,30050,17150,21656,8450,101500,20200,27350,49850,50000,5790,5950,5790,4020,45400,4160,112000,21200,45950,75400,4600,121500,17350,154600,16000,21600,7200,7450,18250,50800,18250,85500,1890,28315,2145,3985,25850,7200,20718,21669,51276,36706,5080,89400,5690,13000,17850,NA,20900,1935,18200,4565,6640,10450,NA,7440,NA,8920,18825,14950,30200,3170,15100,NA,3695,40350,32574,8540,23950,8720,15500,637000,NA,33700,42400,45700,12350,11950,2285,14650,8490,17950,14350,10650,22621,989,33950,9160,52400,34850,31500,4641,12550,65800,14687,6100,6090,35300,51400,34150,13200,7650,10250,4810,133000,7570,22250,3560,21100,NA,26000,3095,25450,NA,12600,41200,24950,24350,7090,NA,10150,4545,46800,16500,36400,NA,68300,211000,17650,15000,23500,30250,42350,9250,NA,10400,9730,14300,29700,9390,12500,22800,4665,NA,58800,42000,NA,1465,NA,182000,136500,7360,4460,7460,16200,102500,12650,13100,6850,7690,3780,27450,12100,11100,1985,20000,13950,NA,15250,11750,19350,27800,11950,6385,6850,16250,3120,6830,9210,4338,3505,2585,2645,8820,10900,7190,87200,24250,24750,11900,NA,8600,3060,1860,15650,4690,2025,10150,82500,122500,4360,6750,1535,50700,73700,130000,9080,31460,13700,1085,39250,8570,26550,12300,64400,NA,3050,NA,11850,18683,4030,7240,8200,10364,NA,15650,22450,123649,2405,NA,8060,12000,5620,29950,14700,23800,39000,11550,1625,2890,9190,13750,8330,6216,24500,6340,9990,10800,NA,8593,12150,2235,8290,13850,5140,17950,19300,5460,2340,19500,2742,21750,5341,4175,6400,5270,761,NA,30188,26600,6020,NA,NA,3820,4730,20550,NA,6050,7820,7410,23300,44250,11900,9050,11650,13000,2630,24050,7110,NA,23350,14550,4945,1055,14150,2920,9770,14672,12350,7170,112500,NA,5622,4530,6680,56619,NA,2284,9130,2600,4930,41850,13315,9350,18782,23850,23900,32600,40800,581,6390,2960,21650,4625,6330,3470,587,NA,NA,1700,12150,51400,11150,6210,26600,9830,8150,28250,10850,43500,14500,3190,16580,8290,19850,12850,7700,1820,10050,6120,NA,13250,15650,6490,8550,16950,13850,12500,5790,16100,4955,15850,7870,34450,9300,14100,15350,3510,3540,10350,5380,14350,12050,17850,2370,1410,21200,11950,13957,10550,NA,5690,10750,4835,4550,806,4250,19324,5640,11782,14800,6560,9820,33200,38150,131400,4245,6060,11300,2210,5250,2300,9800,1175,32250,3630,7140,109000,13450,21500,3265,11450,8100,41000,1400,14700,53300,NA,4255,7390,2105,819,9080,6000,9830,54300,59800,4210,NA,8687,9150,4400,5730,832,5240,3090,16950,6950,7120,NA,14300,5040,7650,8130,8160,329,10150,2640,15350,60020,30000,12450,NA,24203,5940,3630,1970,39200,1697,13300,14150,NA,8220,2360,2145,5570,9900,32850,14700,7660,16050,NA,4200,2620,11550,4555,17000,2915,NA,1435,2755,14400,64000,17300,920,6570,13800,14000,7690,3780,1440,12700,9240,918,3785,251000,NA,10050,4815,8350,11450,NA,1225,4320,6230,33000,NA,11450,9413,1610,NA,9540,2765,11100,11900,2320,6350,9673,927,81600,23550,1305,15000,14050,11650,191500,3225,5390,3965,3155,9650,21200,4500,3712,2115,15500,12000,8030,13400,5370,10300,4425,2125,3240,NA,4852,2650,2240,17900,14503,1135,3815,892,NA,19350,25950,3740,2275,7840,29950,3075,NA,10894,283,11050,26750,4265,17075,NA,24550,7870,17700,14650,5725,11200,6210,1530,3645,30350,1980,7300,7950,5316,12000,22750,3765,2235,40950,880,2915,135500,689,10125,5860,10000,7410,13050,4685,1315,NA,6470,14100,2990,4670,7260,13900,8570,26250,5110,8400,892,6060,1380,4982,2760,1185,12300,17750,2895,13300,12800,2310,3475,4340,13150,3485,3620,1905,6740,17200,9250,11950,1740,16900,3815,5814,13150,3345,11100,34550,23550,4850,13300,NA,13350,1325,8250,22322,13700,6410,2520,2870,12950,3335,1745,3270,18650,9654,4020,8530,31050,5220,10881,5050,3840,1530,3430,5030,12200,4120,1920,87100,NA,10250,37715,2380,6770,2725,NA,2005,21450,14450,5730,NA,2200,656,3575,47000,2090,10177,12900,7570,6980,1100,3105,9580,1105,5500,9560,31800,3120,5190,12780,4830,7830,1275,6740,42300,6170,3400,NA,4901,1615,6090,5770,32350,7140,2815,8770,4205,12250,NA,3310,11000,4615,NA,33950,5530,NA,2110,1320,3815,7220,2930,12250,6500,7140,4205,6660,3045,1150,3972,8550,4580,222,8050,3490,1020,1250,7330,19950,NA,8680,2270,4995,1158,2480,47500,12750,2460,3230,18900,3700,3380,6500,NA,1820,2050,10250,NA,4390,3255,2735,7622,10800,1185,8100,7030,6548,6380,3590,3175,7170,4875,7080,10550,1720,19150,2480,3805,2820,2135,2980,10950,4520,27150,27100,2810,11500,8035,5490,NA,3112,84600,2237,1235,7490,6070,7533,8040,2600,19450,3940,4455,5560,NA,7360,9390,13900,9440,3065,7500,19300,NA,5280,14700,10900,5992,1805,14500,2095,3150,2200,13900,10350,4730,3135,8330,5370,2810,2965,8240,5300,2085,1905,20400,2355,7410,5300,2265,NA,3055,1655,4900,2435,3170,142000,2835,2700,217000,8233,1245,8330,3115,4365,NA,3620,15300,5665,4060,4110,1665,17750,1075,8900,2800,1020,2365,23850,2345,2900,9180,2660,11400,5550,3315,6710,7930,2095,22750,2840,2760,8960,NA,4010,NA,2700,5490,1490,5897,54400,1885,8420,3610,50900,11300,3400,3155,7330,10800,11150,7349,9600,2130,19200,6350,10104,6090,699,9300,9850,9980,2030,22200,NA,2685,6800,17700,3876,8060,4850,1040,900,3245,17400,4270,4550,8710,1640,1675,23750,3060,11550,2745,1675,2430,1780,3571,1950,9974,22700,1634,1540,31576,12250,10650,5900,35550,14550,10950,1160,3435,11650,7460,4905,NA,8360,8020,512,3410,15400,10150,NA,4480,1240,NA,2855,5160,3180,5880,3780,51900,3895,NA,NA,5670,5190,6535,3815,2720,1365,2095,2000,2190,1950,1520,1704,4545,6850,8700,2330,1855,4290,5040,4560,NA,3620,12600,7610,9860,12350,1682,NA,6600,3600,1975,7320,2540,7740,2785,3395,4150,3300,8370,5510,9190,31850,10300,1795,4145,8550,3080,3493,13900,2385,26950,5720,1515,2995,4710,3015,8690,1745,24200,6090,5150,3125,3045,5020,2590,2400,9590,2555,4640,1760,5813,8150,1513,6920,6080,2748,1070,5200,5470,NA,1295,4060,10450,3705,5890,10600,2989,4960,4215,3835,159500,2300,221,6650,NA,2025,NA,2210,1205,7640,9930,2390,5650,1930,2523,6983,3460,22800,7050,623,4600,3850,72400,4750,2070,11900,4160,4050,13950,8940,6490,4423,1440,2820,3580,3680,9073,7320,NA,3745,4270,NA,2120,270,1375,2550,3250,1375,3880,NA,7400,5790,3870,6725,35278,2845,3260,13600,4580,8240,9310,3890,2920,1320,3705,4335,6110,4790,3602,971,3350,1935,2510,2400,2905,1930,3870,4740,2515,1515,NA,17250,1625,NA,68700,2950,1330,19250,9966,6250,2460,1075,3840,12300,1500,12750,8010,NA,7990,11700,2980,4470,8270,1155,7370,9980,3590,3093,10700,1225,2740,921,2860,5270,4895,2085,4775,6350,2565,700,3000,2685,600,6680,1450,14200,1485,4645,3140,5040,5190,5640,978,4345,4085,4830,3300,2325,NA,7270,6680,6130,21450,14800,1623,2076,2525,2375,3514,5170,4350,3020,4510,4880,2025,3630,3840,11700,2060,3085,5830,NA,1515,2960,724,10350,2295,2450,3550,839,5860,7618,8250,14600,4175,NA,6860,2312,1145,2135,8214,687,15002,2090,5170,2090,2796,4915,1680,2430,1570,1465,7040,2310,6260,4777,5140,7030,6380,3985,3310,3910,6590,15400,4801,9250,685,6000,2475,NA,NA,4470,2450,NA,1990,2940,6146,4975,5800,2850,9970,6160,4670,2490,7570,793,2780,NA,5660,1630,1685,57960,13600,8590,4605,8810,3095,1787,696,1980,2505,2055,430,1290,3405,NA,5750,5920,2215,6127,5573,2726,3755,19150,4795,2925,NA,NA,3430,1885,2820,3030,2260,4060,1236,5150,7330,1800,1935,4500,16150,1375,3850,2615,2775,11200,1385,1680,4525,8590,3495,5250,2880,6140,1249,8720,3845,NA,2790,4415,4425,3085,4950,8430,5630,2780,5840,2261,11950,4580,1125,1275,1760,1085,NA,16800,7210,3820,2152,3875,880,8630,1120,3388,1485,5880,1110,3135,810,5350,5350,6180,4010,NA,3435,2880,6900,1955,8400,3138,1430,2855,1705,2140,NA,3920,649,2760,1910,2790,6550,7040,3480,NA,4450,8050,2365,6170,5460,6030,5670,10900,5320,17850,NA,4170,4416,4682,3170,9857,4550,1010,1595,3180,4600,423,10350,2615,8290,1806,645,2495,3500,3220,1895,5410,1136,3765,2620,4480,2955,NA,2000,1800,3030,6920,4135,1525,1850,8750,2225,1806,20250,1980,1210,3835,5260,3475,2225,1015,3795,1330,6750,5600,5060,4210,4575,3080,858,3090,4335,1465,NA,7190,10150,9754,3576,3340,5070,3109,559,822,2135,5130,NA,20800,3436,1550,6030,4390,5400,6420,847,3665,833,2588,NA,5820,2300,4505,4060,3630,1720,4280,6570,4645,863,11850,4500,NA,3420,4000,5720,1975,3210,7550,14400,1500,4521,4085,4440,5096,6980,2395,11350,4050,11782,13629,3590,1560,855,2500,1405,1370,4330,31800,15400,1149,2810,4830,29200,4935,2310,11050,1790,2335,2565,2530,4478,1279,6010,4485,2035,10650,41850,3040,9050,3910,4740,474,5200,4470,4450,4210,8610,6520,2045,5830,16050,13650,2367,3325,4970,648,4010,3135,3250,900,4280,845,1895,2150,7240,2205,2195,3300,5230,1905,14600,5300,12450,5800,3795,512,55601,5820,7650,1285,1335,5430,3760,3320,762,1236,3450,13950,1995,1477,2750,2382,644,1420,22850,9070,20500,1585,11500,3965,10000,7960,2525,6630,6190,1460,19000,2865,1195,1670,10055,2393,522,84200,4020,5461,NA,633,2195,3085,2291,3550,2755,4085,1775,4080,3020,21500,1735,2725,2305,4595,4470,3855,3165,15532,13500,2860,1040,NA,4460,2720,5920,3800,8680,768,3450,1846,3835,5880,2415,2628,1190,2764,703,752,19050,2650,3235,840,3860,2390,4465,55433,10600,5760,2640,3535,6170,2560,6209,7990,3526,7870 +"2018-08-09",46900,78000,460000,156021,385000,258995,126000,228500,125500,1220000,233000,257000,328500,51800,43100,125500,358000,31200,32050,227000,256000,109500,73800,97400,80400,84240,269000,148000,189500,279000,43600,126000,397500,117500,111500,343000,NA,29000,15500,11100,93700,26800,15350,100269,21650,128000,8040,372500,120500,35250,52500,341500,84900,58900,18100,6570,67400,48600,87200,107000,438433,226000,151000,51300,207490,31600,54900,46050,155500,12500,21250,169500,33350,34000,204000,5200,54700,310000,16550,66200,245000,77500,35800,54500,226400,29050,26500,3660,133901,31700,19650,102500,5090,74065,13506,50400,43700,17550,105000,44550,8510,877000,36700,18200,98200,NA,291000,25450,180500,5440,19350,25850,76000,94000,28100,472000,101500,300257,61200,35500,32800,174000,43650,681496,12650,19900,90800,67300,160168,187000,69833,22300,47526,38100,83000,4630,22258,71100,39150,111800,62700,56400,61500,24550,NA,145100,29250,28350,5150,71900,109000,4805,NA,188000,26600,16867,13150,6200,62000,83200,16050,23500,18850,51400,745000,10950,13500,70200,96766,42450,17822,22050,6160,9840,4300,12641,26400,46950,7590,117000,10000,62800,30950,157000,65900,17800,12400,58900,75400,140524,15900,1576000,NA,13150,12300,62200,NA,42400,32000,NA,16200,65900,9980,2050,197700,85863,67200,294000,145500,11200,24500,1e+05,24550,15971,NA,87500,26600,23200,312500,52572,26850,5420,84100,150000,15150,8330,9000,82745,20400,65300,11650,6740,30650,20250,NA,1165,5280,12100,18550,42050,24350,40900,18650,26200,241000,14523,88000,204500,47500,32250,11900,34876,NA,57000,13800,80300,33300,10650,16200,32700,7870,111500,46350,37550,5670,7770,26600,24850,33600,10350,40950,NA,32900,8050,32411,68900,60400,58700,52200,68400,101500,21550,11650,37650,33000,18100,4210,7720,2835,16600,1210,10850,2900,26250,7400,3605,58800,50600,67300,34000,77800,34850,34950,29800,5830,17425,91400,23150,28420,64800,NA,12900,9800,47350,33300,27200,5414,1215,55700,16850,31600,7060,9600,33900,44962,56400,29200,36900,16400,NA,8563,12050,89500,24700,2038,14000,5650,NA,105000,11700,38000,33000,42450,78440,5020,23400,18850,18534,40600,8070,12750,NA,38400,697,22500,8897,65990,70700,NA,33150,7490,53413,62200,17267,7720,77600,19350,31199,1665,23050,NA,13650,35700,16450,160000,17950,2981,9990,2490,19100,16800,88600,26700,35900,4135,20550,14800,25950,NA,48200,847000,12750,12000,NA,15250,7163,NA,45700,180000,346000,48000,4947,4080,9290,NA,12891,30100,16950,21656,8410,101000,19850,27500,51500,50100,5770,5850,5740,4040,46600,4090,112000,21300,46600,74800,4805,116500,17650,155500,14950,21500,7220,7450,17850,51400,20700,85300,1895,27710,2155,3990,26000,7220,20809,22249,51367,36853,5220,92400,5820,15000,18100,NA,20550,1925,18450,4565,6560,10400,NA,7570,NA,8920,18494,14950,30800,3170,15000,NA,3770,40000,32338,8400,24100,9100,15350,647000,NA,33150,42600,45500,12250,11900,2300,14500,8470,17850,14300,10600,21897,970,34150,9080,53200,34550,31900,4600,12700,65100,14553,6040,6210,35300,51400,34800,13450,7730,10400,4825,133000,7230,21400,3590,21000,NA,25500,3050,25500,NA,12700,40500,25100,23350,7060,NA,10000,4640,46250,16550,37800,NA,67700,213000,18000,14650,23600,30400,43300,9290,NA,10750,9680,13750,28750,9810,12550,22450,4615,NA,58700,41700,NA,1470,NA,178500,132000,7360,4460,8160,16350,103500,13250,13000,6840,7490,3755,27650,12050,11100,1985,19850,13800,NA,15250,11550,19050,27800,12600,6419,6820,16150,3105,6850,9192,4297,3465,2575,2640,8810,10850,7180,81200,24450,25850,11500,NA,8580,3115,1855,15850,4520,2005,10200,82500,120500,4650,6920,1500,52700,75100,129500,9180,31460,13800,1075,39400,8620,26750,12100,64700,NA,3090,NA,12000,18027,4100,7100,8300,10455,NA,15400,22450,122800,2355,NA,8010,12000,5720,30100,14500,23650,39800,11600,1710,2795,9230,13900,8360,6196,24700,6610,10100,10950,NA,8669,12350,2225,8240,13700,5060,17900,18800,5500,2470,19600,2734,22300,5341,4170,6310,5230,765,NA,30750,26700,5970,NA,NA,3760,4730,20800,NA,5990,7890,7350,23350,43500,11550,9010,11400,13150,2735,23950,7110,NA,23550,14500,4885,1055,13850,2890,9810,15015,12350,7170,112500,NA,6078,4670,7010,56619,NA,2284,8960,2650,4960,41800,13132,9340,18973,22500,23200,32750,40900,583,6340,2970,22400,4640,6390,3460,588,NA,NA,1710,11800,51300,11200,6170,26900,9930,8350,28050,10750,43450,14550,3190,16721,8250,20450,13100,7740,1775,10200,6080,NA,13350,15550,6370,8600,16700,13750,12450,5600,15700,4975,15800,7710,34400,9160,14150,15350,3465,3510,9870,5380,14250,12300,17800,2370,1415,21100,12200,14461,10300,NA,5610,10650,4760,4590,801,4250,19113,5830,11831,14700,6610,9950,32800,38250,129600,4235,6040,11400,2165,5250,2330,9710,1180,31500,3650,7240,109000,13450,22000,3255,11650,8000,40250,1410,14600,54200,NA,4325,7320,2100,814,9050,6030,10400,56200,59900,4175,NA,8687,9170,4270,5690,830,5220,3075,17150,7000,7090,NA,14300,5070,7690,8090,8370,328,10000,2640,15300,59849,32150,12450,NA,24340,5940,3645,1980,39800,1697,13250,14100,NA,8440,2370,2150,5640,9900,32500,14700,7660,15500,NA,4200,2675,11750,4550,18050,2885,NA,1415,2820,14400,64800,17250,905,6600,14800,14150,7740,3800,1430,12600,9250,919,3830,248000,NA,10050,4850,8450,11450,NA,1220,4290,6310,32950,NA,11300,9685,1610,NA,9350,2760,10900,12350,2325,6330,9682,923,81200,23500,1310,15000,14100,11900,188000,3250,5150,4070,3210,9700,21500,4410,3763,2120,15000,12550,8160,13150,5300,10100,4405,2100,3250,NA,5102,2640,2240,17850,14600,1130,4060,878,NA,19600,25850,3745,2275,7800,30050,3200,NA,10867,282,11100,27350,4295,17725,NA,24500,7850,17650,14350,5775,11200,6250,1500,3535,29350,1967,7190,8000,5220,11950,23050,3685,2240,41000,883,2915,135000,697,10150,5780,10200,7390,13650,4865,1315,NA,6390,14150,2990,4710,7230,13950,8560,26200,5060,8510,892,6050,1375,5001,2780,1200,12150,16700,2860,13150,12850,2310,3460,4365,13000,3460,3630,1900,6720,17100,9200,12150,1710,17100,3745,5824,12900,3345,11200,33700,23150,5000,13200,NA,13150,1315,8170,22250,14000,6420,2545,2855,13050,3390,1755,3240,18700,9867,4065,8550,29800,5200,10837,5100,3855,1515,3475,4925,12150,4110,1945,85900,NA,10350,37675,2405,6690,2700,NA,2005,21800,14200,5760,NA,2200,657,3560,45350,2080,10079,12700,7560,7010,1090,3060,9470,1095,5530,9690,32200,3180,5110,12780,5080,7850,1270,6840,42400,6170,3365,NA,4940,1605,6170,5670,32650,7100,2800,8860,4215,12200,NA,3310,11050,4690,NA,33000,5650,NA,2125,1310,3850,7290,2960,12300,6500,7140,4300,6650,3000,1165,4084,8670,4545,222,7950,3320,1035,1415,7450,20100,NA,9050,2230,5070,1148,2520,48000,12850,2845,3210,18550,3720,3485,6900,NA,1855,2050,9960,NA,4425,3340,2720,7704,11000,1175,8120,7500,6558,6490,3580,3180,7120,4820,7010,10550,1764,19450,2505,3765,2810,2025,2975,10400,4495,27500,27900,2855,11650,8094,5530,NA,3112,85000,2248,1397,7440,6180,7656,7940,2540,20000,4005,4460,5540,NA,7290,9350,13950,9250,3060,7390,19050,NA,5270,14600,10900,6121,1725,14500,2110,3140,2140,14500,10100,4725,3105,8390,5400,2855,3000,8300,5350,2190,2040,20550,2290,7420,5350,2260,NA,3005,1615,4940,2460,3250,145000,2645,2870,214000,8233,1230,8240,3090,4325,NA,3620,15350,5744,4255,4140,1655,18450,1055,8940,2810,999,2375,24100,2320,2875,9090,2650,10950,5640,3240,6690,8110,2020,22750,2830,2730,8960,NA,3940,NA,2685,5520,1465,5987,55600,1885,8390,3590,50200,11750,3425,3210,7250,11050,11050,7374,9600,2140,19400,6370,9627,6040,698,9130,9840,10450,2010,22100,NA,2670,6700,17850,3829,8290,4865,1030,898,3355,17500,4315,4515,8740,1640,1685,24200,3135,11550,2735,1705,2300,1785,3571,2000,10152,22700,1742,1540,31646,12350,11000,5970,35550,14400,11000,1160,3456,11700,7430,4860,NA,8380,9630,508,3395,15400,10150,NA,4460,1240,NA,2580,5200,3180,5810,3755,52100,3765,NA,NA,5630,5230,6545,3790,2690,1365,2140,2015,2160,1955,1520,1704,4550,6840,8570,2300,1815,4290,5030,4485,NA,3600,12550,7660,9900,12600,1677,NA,6580,3645,2100,7160,2550,7700,2785,3390,4180,3295,8420,5460,10100,31450,10400,1785,4055,8490,3100,3654,14050,2400,26500,5760,1515,2970,4665,3015,9010,1795,24300,6170,5290,3120,2970,5000,2600,2510,9500,2550,4613,1755,5900,8220,1509,6910,6040,2296,1070,5480,5640,NA,1250,4065,10500,3700,6050,10800,3015,4990,4195,3810,158000,2415,220,6650,NA,2115,NA,2206,1205,7400,9710,2370,5590,1930,2559,6916,3455,23000,7070,672,4600,3860,72800,4650,2055,11700,4120,4040,13800,8940,6450,4373,1435,2870,3585,3600,9040,7320,NA,3660,4320,NA,2230,270,1330,2550,3220,1375,3890,NA,7600,5590,3850,7175,35200,2830,3215,13650,4585,8330,9310,3960,2946,1310,3720,4290,6040,5140,3599,976,3375,1975,2480,2425,2905,2020,3900,4695,2480,1515,NA,16800,1630,NA,68500,3005,1330,19250,9933,6210,2470,1090,3905,12100,1500,11850,7930,NA,7600,11700,2975,4460,8350,1170,7370,10300,3590,2961,10800,1225,2736,931,2865,5400,4895,2150,5018,6350,2630,700,3014,2800,606,6660,1465,14000,1480,4575,3155,4955,5210,5490,974,4350,4090,4800,3280,2325,NA,7480,6650,6160,21800,16250,1611,2085,2495,2320,3328,5230,4350,2935,4440,4900,2020,3620,3820,11800,2070,3145,5780,NA,1505,2950,740,10350,2220,2445,3545,839,5730,7581,8300,15200,4235,NA,6800,2312,1155,2115,7913,690,15231,2090,5160,2090,2777,4850,1675,2440,1620,1475,6950,2310,6310,4897,5090,7700,6380,3995,3360,4055,6570,15050,5865,9120,702,6100,2475,NA,NA,4400,2445,NA,2000,2985,6127,4980,5760,2820,9610,6030,4680,2410,7600,799,2825,NA,5750,1630,1680,57780,13600,8680,4600,8777,3040,1828,694,2020,2570,2065,430,1275,3405,NA,5670,5900,2200,5801,5565,2721,3765,19000,4770,2840,NA,NA,3415,1875,2935,3040,2300,4055,1254,5100,7240,1840,1945,4420,15850,1365,3835,2660,2800,11100,1385,1670,4520,8640,3420,5380,2830,6170,1244,8640,3815,NA,2800,4500,4540,3085,5020,8460,5730,2720,5860,2296,11550,4575,1135,1270,1760,1085,NA,16550,7450,3790,2152,3750,884,8650,1155,3366,1470,5850,1130,3145,813,5200,5220,6110,4010,NA,3650,2705,6910,1965,8300,3150,1450,2895,1710,2140,NA,3935,640,2715,1900,3285,6200,7070,3430,NA,4336,7990,2380,6240,5450,6060,5680,11250,5370,17800,NA,4225,4451,4739,3190,9682,4440,1020,1610,3155,4960,423,10200,2685,8390,1833,635,2470,3500,3000,1875,5440,1212,3755,2600,4475,2955,NA,2020,1840,3035,6510,4125,1535,1860,8690,2315,1811,20500,1975,1230,3740,5250,3460,2230,1010,3795,1310,6925,5560,5000,4225,4570,3130,1115,3100,4485,1430,NA,7200,10100,9621,3576,3365,5060,3128,550,899,2200,5020,NA,20850,3421,1610,6050,4445,5430,6380,856,3655,837,2600,NA,5780,2300,4505,4020,3705,1710,4290,6570,4600,841,11700,4500,NA,3350,4000,5680,2025,3240,7390,14350,1490,4512,4190,4450,5096,6950,2395,11050,4240,11782,13685,3545,1530,863,2490,1415,1385,4245,31600,15250,1146,2825,4835,26850,4945,2330,11000,1810,2350,2555,2545,4473,1279,5990,4530,2065,11900,41550,3020,9080,3965,4970,470,5080,4435,4385,4285,8740,6520,2030,5800,16050,13900,2355,3325,4990,651,3915,3105,3400,879,4265,856,1905,2125,7170,2215,2125,3295,5170,1870,13600,5290,12700,5810,3740,509,54829,5760,7600,1280,1410,5460,3760,3335,777,1220,3480,14050,1975,1485,2750,2405,643,1480,22800,8750,20850,1580,11500,3965,9990,7860,2650,6670,6240,1420,19350,2875,1200,1675,10356,2388,524,85100,3985,5481,NA,635,2180,3050,2257,3550,2775,4090,1775,4060,3025,21850,1750,2738,2295,4500,4370,3870,3190,15181,14400,2905,1045,NA,4510,2760,5850,3800,8710,797,3445,1871,4040,5980,2375,2581,1195,2815,706,752,19150,2630,3200,842,3870,2360,4370,56446,10600,5710,2620,3150,6170,2585,5927,7980,3585,7870 +"2018-08-10",45400,75100,464000,154419,375000,255242,126000,213500,125500,1202000,231500,256500,328000,51700,43100,128000,361000,31550,32250,224000,256500,108000,73400,97000,79000,83399,264500,139500,192000,278500,43250,127000,401000,117000,110500,344500,NA,28950,15600,11700,92500,28900,15200,98772,22150,129500,7950,366500,122500,35000,53700,354000,88000,60800,17900,6590,65900,47800,87000,102500,440360,218000,150500,51000,210697,31800,54400,46000,149000,12200,21250,171500,35650,33750,204500,5690,55300,310000,16500,67600,256000,79000,36500,55100,237600,28650,26050,3590,137673,32650,20150,104500,5050,74451,13482,48950,44850,17900,103000,45250,8530,878000,36950,18300,1e+05,NA,292000,25350,172700,5490,19100,25850,73500,102000,27100,468000,101000,295428,58500,36050,33450,164500,43550,665878,12900,20200,89800,65200,159068,184500,69643,22500,47777,38450,82100,4605,21867,71500,38400,110600,62200,58800,60000,24800,NA,142000,29300,26800,5110,72600,107500,4850,NA,190000,27800,16977,13350,6180,60700,81800,15800,23950,18850,50000,753000,10850,13900,69200,96311,42100,17585,22600,6200,9890,4230,13072,26250,46500,7640,118000,10100,61900,31550,157000,65600,17700,12900,64700,76100,142328,15550,1603000,NA,13350,12000,60300,NA,40200,32600,NA,16300,64600,9960,1995,199100,87439,64100,300500,141500,10600,24100,1e+05,24700,16469,NA,88000,26667,23650,309500,52294,26900,5200,82500,149500,15450,8330,8750,83335,21050,65000,11300,6720,30800,20100,NA,1145,5210,12050,18450,42400,25150,41250,18200,25350,243500,14141,87800,208500,46500,32900,11500,34781,NA,57200,13900,75800,35700,10600,16500,32900,7780,110500,46100,36850,5550,8070,27550,25000,33650,10550,40200,NA,32350,8210,29150,68500,61900,59300,52300,68200,102000,20500,11500,36300,33650,18400,4134,7390,2815,15500,1210,10350,2905,26000,7360,3405,59000,49900,66800,33750,78800,35000,34750,30400,5700,17225,91600,22200,28600,64800,NA,12775,9880,47250,33100,26050,5213,1220,55900,16650,31350,7080,9750,33450,43802,64600,29350,36900,16150,NA,8486,11950,88400,23100,2061,14100,5560,NA,107000,11850,38550,33050,43450,74800,4915,23450,17300,18326,40850,8310,12900,NA,37450,690,22400,8799,64986,70200,NA,32050,7460,52091,62800,17242,7640,77500,19300,31478,1665,23050,NA,13300,35050,16200,160000,17800,3022,9930,2470,19050,16650,90000,26400,36300,4145,20300,15250,25300,NA,47500,849000,12800,12100,NA,15450,7153,NA,45700,187500,343000,47950,4931,4025,9240,NA,12754,30900,16600,21656,8680,101500,18550,27500,51200,50100,5560,5840,5670,3980,46100,4240,111500,21550,46550,74800,4715,121500,17300,159200,13950,21500,7260,7470,18000,51800,20400,83100,1940,28142,2130,3875,26050,8400,21037,21814,50458,36926,4950,91400,5890,15100,18300,NA,20450,1915,18050,4485,6670,10000,NA,7430,NA,8640,18683,14950,29200,3160,15250,NA,3850,40100,31770,8270,23600,8820,14800,647000,NA,32400,42800,44200,11800,11750,2280,14800,8470,17600,14400,10550,21400,966,33950,8980,52500,34800,30700,4525,12350,65200,14553,6090,6140,33150,51400,34650,13500,7820,10650,4830,132500,7300,22150,3545,21050,NA,25600,2985,25500,NA,12650,39100,24650,24300,7210,NA,9970,4585,45300,15850,37900,NA,66900,211500,18400,15150,23300,31150,43300,8900,NA,10900,9620,13550,28800,9350,12550,21750,4540,NA,58400,41850,NA,1415,NA,177500,144500,7200,4460,8310,15950,104500,12800,13250,6840,7450,3850,27450,12150,10850,1995,19700,13850,NA,15250,11600,19000,26200,12250,6402,6910,16100,3095,6830,9109,4220,3460,2635,2650,8720,10700,7150,86000,23900,24950,12500,NA,9010,3005,1845,15200,4565,2000,10200,80300,120500,4410,6750,1650,51100,74700,130500,8700,31309,13750,1045,39500,8560,27050,12200,64500,NA,3100,NA,11950,17653,4145,7100,8040,10318,NA,14600,22400,130623,2270,NA,8120,11950,5700,28650,14400,24100,39450,11500,1825,2670,9070,13600,8300,6147,24700,6610,10050,10850,NA,8364,12400,2160,8310,13400,5090,17900,18450,5470,2360,19350,2683,23400,5270,4120,6310,5240,781,NA,30891,25500,5980,NA,NA,3690,4730,20500,NA,5990,7830,7320,23050,43250,11750,9190,11250,13100,2650,24100,6840,NA,22800,14800,4710,1075,13900,2890,9450,14525,12350,7170,114000,NA,5913,4580,7060,56909,NA,2278,9140,2660,4855,41750,13087,9140,18878,21950,23150,33550,40650,596,6230,2895,22000,4610,6360,3370,587,NA,NA,1720,11650,49350,11300,6140,26400,9850,8240,28350,11500,42300,14550,3195,16721,8200,20400,12900,7750,1875,10800,6020,NA,13550,15350,6280,8640,16700,13500,12600,5740,16000,4935,14950,7610,33900,8930,14000,15400,3370,3590,10050,5370,13750,12000,17800,2365,1400,21300,12100,14335,10450,NA,5470,10600,4905,4535,805,4210,18053,6010,11488,14850,6460,9210,32300,37900,131900,4240,5970,11400,2170,5200,2355,10500,1180,31100,3565,7130,109000,13550,22800,3265,11550,8180,40800,1425,14750,52600,NA,4315,7330,2115,813,8870,6000,10300,54400,59500,4150,NA,8646,9180,4005,5520,822,5470,3055,17300,6740,7080,NA,13800,4915,7480,8040,8210,331,9940,2665,14900,59508,32050,12450,NA,24752,5930,3640,2055,40900,1717,13300,14300,NA,8350,2315,2075,5480,9800,30800,14700,7650,15850,NA,4200,2620,11500,4575,17450,2880,NA,1400,2795,14400,65500,17650,905,6580,14750,13900,7750,3860,1430,13000,9160,917,3830,246000,NA,9720,4825,8520,11450,NA,1210,4290,5710,33200,NA,11150,9685,1585,NA,9260,2705,10850,12700,2325,6330,9644,929,81900,23400,1280,15000,13950,11800,232500,3210,5160,4060,3155,9580,21700,4330,3731,2140,14600,12450,8070,13300,5280,9990,4520,2135,3255,NA,4904,2630,2230,18000,14454,1130,4330,876,NA,19300,25050,3605,2230,7790,30050,3050,NA,10840,287,11150,27450,4255,16450,NA,23750,7890,17450,13400,5700,11450,6300,1485,3509,28850,2153,7150,7940,5191,11900,22900,3700,2215,40450,883,2945,134500,682,10000,5590,10150,7420,14150,4880,1315,NA,6300,14500,2990,4650,7230,14000,8730,25500,5060,8410,892,6000,1375,5160,2755,1295,12300,15650,2865,13500,12450,2320,3470,4355,13550,3480,3685,1870,6670,16900,8710,12050,1685,17050,3745,5834,12600,3380,11050,32750,23600,4920,13400,NA,13100,1295,8080,22250,13650,6450,2550,2865,12650,3375,1785,3200,18700,9654,4120,8560,30850,5240,10707,5090,3830,1535,3505,5030,12450,4160,1995,87700,NA,10250,36674,2385,6800,2665,NA,1985,21250,14750,5760,NA,2200,663,3600,44950,2080,10079,12650,7550,7090,1065,3005,9530,1095,5490,9590,31750,3170,5290,12826,4940,7330,1245,6790,42100,6090,3375,NA,5029,1605,6170,5690,32100,6900,2820,8740,4220,12100,NA,3315,10900,4645,NA,33450,5550,NA,2105,1310,3805,7530,2990,12300,6310,7190,4175,6630,2985,1135,4364,8550,4635,217,7900,3345,1035,1425,7430,20100,NA,9080,2345,5050,1168,2540,47950,12400,2785,3185,18150,3670,3540,6830,NA,1900,2050,10000,NA,4425,3235,2710,7531,10700,1175,8090,7250,6500,6260,3620,3175,7070,4600,7140,10950,1821,19400,2500,3840,2705,1880,2970,10700,4600,27800,27850,2835,11500,8045,5340,NA,3112,84900,2243,1672,7440,5880,8246,7870,2440,19600,4020,4450,5430,NA,7310,9200,13750,9000,3055,7360,20450,NA,5110,14500,10850,6102,1770,14250,2105,3150,2090,14500,10200,4575,3160,8550,5410,3080,2945,7920,5340,2175,1925,20200,2345,7700,5200,2270,NA,2970,1665,4920,2425,3200,145000,2660,2835,214000,8088,1250,8840,3250,4345,NA,3635,15050,5736,4155,4140,1645,23400,1050,8900,2855,974,2360,24050,2310,3005,8960,2635,10950,5410,3190,7150,8230,2140,22600,2800,2700,8980,NA,3840,NA,2745,5520,1430,5977,57900,1880,8400,3555,49100,11850,3455,3095,7030,11150,11000,7323,9580,2035,19000,6410,8569,5900,709,9190,9730,11450,1960,22000,NA,2500,6650,17050,3862,7720,4820,1040,898,3400,16600,4230,4555,8760,1630,1695,23850,3070,11550,2710,1695,2315,1825,3571,1985,9885,22700,1742,1495,31015,12800,10850,5720,35200,14100,10800,1160,3628,11900,7370,5050,NA,8350,9070,506,3395,15450,10000,NA,4455,1245,NA,2470,5160,3290,5800,3725,51700,3665,NA,NA,5500,5190,6555,3750,2725,1385,2100,2030,2125,2030,1490,1735,4520,6900,8110,2300,1735,4290,4970,4460,NA,3595,12150,7600,9940,12500,1635,NA,6610,3615,2015,7310,2585,8000,2745,3395,4195,3365,8470,5470,9630,32900,10450,1980,3875,8550,3035,3573,13850,2395,27150,5700,1495,2970,4770,2965,8870,1730,23950,6230,5280,3110,2785,4970,2510,2605,9300,2545,4620,1810,5935,7980,1546,6910,6040,2273,1095,5340,5660,NA,1230,3990,10200,3630,5900,10900,2976,4965,4195,3865,167000,2440,220,6650,NA,2120,NA,2192,1210,7280,9610,2365,5560,1935,2532,6883,3535,22600,7060,665,4600,3860,73100,4775,2095,11150,4110,3990,13600,8940,6400,4367,1445,2855,3598,3420,9073,7300,NA,3640,4320,NA,2030,271,1315,2450,3405,1330,3770,NA,7500,5330,3820,6975,36130,2820,3200,13800,4595,8420,9530,3970,2924,1315,3690,4155,6000,5070,4012,971,3330,1970,2480,2420,2940,2015,3910,4735,2460,1480,NA,16100,1640,NA,67800,2925,1330,19400,9766,6200,2465,1110,3945,12450,1485,11300,8420,NA,7900,11550,2950,4530,8250,1165,7730,10350,3590,2842,10750,1280,2736,945,2810,5330,4900,2250,4722,6340,2650,700,2971,2730,627,6620,1555,14150,1490,4520,3050,4925,5420,5680,958,4365,4090,4855,3340,2270,NA,7610,6620,6100,21650,15950,1623,2103,2485,2195,3253,5250,4370,2860,4400,4745,1991,3515,3820,11850,2075,3130,5655,NA,1490,2955,731,10350,2210,2340,3525,839,5530,7844,8100,14950,4205,NA,6750,2312,1150,2095,7657,690,15482,2090,5180,2090,2788,5010,1640,2340,1580,1460,7090,2310,6200,4913,5140,7350,6300,4185,3315,3950,6500,14600,5605,9770,700,5930,2465,NA,NA,4370,2430,NA,2015,3020,6127,4995,5710,2820,9200,6290,4730,2505,7480,800,2895,NA,5650,1600,1665,57000,13650,8640,4519,8591,2950,1832,699,1990,2470,2060,431,1250,3405,NA,5510,5900,2200,5848,5589,2721,3705,18550,4850,2765,NA,NA,3405,1875,2825,3000,2320,4110,1254,5140,7140,1830,1945,4245,15900,1355,3720,2610,2850,10650,1385,1660,4690,8490,3440,5290,2770,6150,1225,9000,3790,NA,2795,4390,4520,3050,5100,8540,5630,2715,5830,2180,11950,4570,1140,1240,1750,1080,NA,17700,7410,3790,2147,3810,889,8900,1115,3344,1430,5600,1120,3255,827,5180,5140,6350,4010,NA,3500,2710,6850,1960,8050,3172,1445,2835,1715,2140,NA,3945,644,2665,2170,3105,5875,7050,3695,NA,4222,7960,2390,6180,5480,6000,5580,11200,5530,17400,NA,4130,4387,4701,3110,9607,4505,1010,1550,3175,4705,423,10250,2665,8340,1811,630,2435,3460,2920,1860,5270,1184,3800,2605,4340,3040,NA,2005,1830,3035,6200,4265,1570,1820,8580,2325,1823,20250,1945,1200,3640,5210,3380,2205,993,3775,1305,6325,5550,4810,4105,4520,3050,1120,3090,4590,1495,NA,7370,10200,9604,3576,3345,5100,3109,550,929,2050,5180,NA,21350,3428,1600,5990,4400,5350,6350,878,3660,831,2565,NA,5730,2300,4700,4010,3665,1705,4220,6530,4590,875,11750,4500,NA,3165,3975,5760,1995,3250,7440,14200,1490,4455,4000,4420,5048,7040,2405,10950,4260,11782,14377,4105,1600,851,2475,1410,1350,4305,32700,15200,1132,2765,4920,25400,5070,2235,11150,1790,2280,2535,2595,4473,1273,6010,4590,2015,11950,41950,2980,9050,3905,5000,466,5050,4245,4430,4295,9520,6480,1940,5760,16100,15250,2351,3225,4990,635,3875,3115,3235,889,4275,847,1890,2180,7200,2212,2170,3219,5140,1860,13000,5330,13200,5550,3675,517,55987,5660,7470,1280,1370,5420,3795,3335,763,1225,3615,13800,1985,1481,2720,2315,674,1485,22750,8310,21000,1635,11150,3920,9900,7560,2625,6630,6400,1420,18650,2900,1180,1680,10496,2443,523,84600,3935,5411,NA,630,2100,3050,2241,3550,2775,4040,2305,4065,2985,21500,1745,2700,2295,4470,4340,3820,3145,15381,14800,3080,1055,NA,4400,2765,5860,3800,8590,796,3380,1797,4070,5940,2420,2592,1220,2845,703,726,19100,2590,3200,828,3650,2390,4435,59853,10600,5600,2515,3205,6170,2550,5970,7800,3570,7870 +"2018-08-13",45050,75400,446000,151214,368000,244450,123500,215000,124000,1191000,231000,257000,319000,51100,42550,124000,356000,31150,32300,227000,255000,108000,73000,94000,76300,79752,257000,139000,192500,274500,42650,122500,389000,118000,107500,347000,NA,28400,15750,11950,94200,28950,15200,97176,21550,128500,7620,363500,119500,34450,53500,349000,85300,57700,17300,6400,63700,47600,86100,97500,407597,217500,143500,49200,205659,31250,52900,45250,146500,11750,20700,166500,35300,33650,190000,5270,54500,300500,16400,67200,249000,78000,37850,55200,236900,27850,25400,3465,133901,32050,20100,99400,4905,71364,12660,49000,43850,17600,102500,44650,8400,867000,37200,17700,96500,NA,291500,25400,171000,5340,18600,24750,72700,96500,25300,443100,100500,292794,58200,36000,32300,160000,42700,632088,12900,19250,83700,62500,154276,181000,66213,22350,46674,38000,77000,4565,20433,69000,37500,108600,60000,59500,57500,23650,NA,137600,29400,24900,4975,68400,104500,4660,NA,185000,27100,16573,12750,6060,56600,81300,15550,23800,18950,48200,740000,10650,13400,70600,95402,39850,18153,22100,6020,9560,4180,12555,25000,45700,7370,118000,9860,61400,31500,155500,63600,17150,12300,64400,76600,141827,16200,1590000,NA,13400,13000,55200,NA,39800,32600,NA,15850,63400,9720,1900,198600,84288,60600,292000,148000,10250,23350,99300,23500,16107,NA,85500,26333,23050,303500,52016,26500,5080,78000,149500,14450,8330,8300,82647,20650,61400,11100,6480,28000,20250,NA,1075,5060,11500,18300,38150,24400,39850,16700,24850,241000,13854,87600,202000,44700,32300,10900,33493,NA,55200,12900,77100,33300,10700,15900,31900,7480,109500,43700,37400,5510,7500,26100,24700,33800,10250,38700,NA,32050,7710,27290,67700,65200,53200,52000,66400,99200,19150,11250,35600,33700,17550,3891,7190,2725,15300,1160,9880,2840,25250,7220,3160,58400,47700,63100,32000,75800,34100,33350,29800,5580,17150,87100,21100,28200,65900,NA,12475,9540,46750,31850,26000,5175,1170,53500,16100,31150,6720,9570,31450,40828,61500,28900,35100,15450,NA,8094,11300,87700,21650,2052,13500,5430,NA,103500,11500,36850,31700,43400,71324,4750,22850,16500,18077,39200,7980,12700,NA,31100,671,21600,8289,61223,70400,NA,31550,7460,50577,62800,16390,6980,76000,18350,30640,1625,22250,NA,12650,34100,15550,156000,17150,2961,9450,2400,18800,16050,90600,26350,35750,4085,20550,14500,24300,NA,46950,843000,12950,11300,NA,14700,6905,NA,44350,186000,341500,45450,4810,3970,9120,NA,12344,30900,16650,21016,8700,99900,17450,27400,50500,50700,5360,5740,6330,3850,43300,4070,111000,22150,46650,72000,4435,118500,16800,157000,13200,20600,7090,7310,17800,50600,18600,83000,1900,27017,2030,3680,24650,7910,20446,22345,47730,36926,4720,83800,5670,14000,17800,NA,20350,1915,16650,4335,6370,9950,NA,7300,NA,8190,18494,14550,28100,3110,14400,NA,3750,39500,31676,8150,23700,8430,14950,649000,NA,31750,42500,42100,11350,11300,2240,13750,8320,17200,13650,10450,20902,947,32800,8650,52000,34800,30350,4417,12100,64300,14195,5760,6100,30850,49650,33300,13400,7600,10600,4770,129000,7000,21400,3455,20450,NA,25550,2860,24000,NA,12100,38000,24350,24300,6960,NA,9620,4490,44600,14400,37500,NA,66500,209500,18050,14700,22200,30500,41300,8580,NA,10400,9510,12950,28350,9160,12200,20300,4405,NA,56600,41350,NA,1395,NA,176000,136000,6970,4355,8530,15500,103000,12650,12200,6800,7060,3650,26950,11900,10600,1920,19350,13500,NA,15300,11150,18500,25300,11400,6032,6600,14900,3025,6650,8556,4087,3325,2505,2830,8370,10400,6920,85800,23500,23400,12050,NA,8800,2880,1790,14700,4455,1940,9840,77000,119500,4125,6530,1485,45250,71400,129000,8270,31158,12650,1005,39400,8830,26700,10850,64000,NA,2975,NA,11800,16950,4075,6690,7440,10182,NA,14100,22350,128550,2240,NA,7990,11600,5660,27600,14000,23700,38400,11300,1695,2575,8820,12450,7810,6118,24800,6430,9720,10750,NA,7959,11950,2070,8230,12850,5050,17450,17600,5340,2290,18150,2639,23900,5072,3995,6130,5090,751,NA,29672,23650,5660,NA,NA,3525,4615,19450,NA,5950,7990,7050,22800,41650,11350,9010,10150,12550,2650,23900,6340,NA,21450,14700,4700,1035,13200,2800,8850,13789,12100,7170,109000,NA,6010,4465,6660,56715,NA,2284,8530,2425,4710,41000,12540,8790,18115,20750,22200,30000,38650,577,6160,2735,22800,4555,6050,3150,575,NA,NA,1655,11900,47600,10750,6010,24800,9560,8010,26650,10500,38200,14550,3160,15359,7700,19200,12400,7490,1820,10550,5690,NA,13500,14900,5980,8230,16000,12800,12500,5710,15500,4866,13550,7360,32950,8400,13750,14800,3100,3430,9130,5260,13050,10950,16600,2265,1370,20000,11250,14008,9800,NA,5330,10200,4690,4250,782,4060,17078,5940,10653,14650,6300,8330,32400,37450,127800,4150,5850,11300,2065,4980,2220,9610,1125,29600,3470,7020,107500,12750,21800,3140,11000,8000,39900,1415,13650,49750,NA,4000,7230,2050,802,8700,5740,9940,52300,57900,4000,NA,8524,8900,4090,5270,796,5250,3000,16450,6470,6890,NA,13350,4755,7380,7730,7950,319,9350,2645,14600,60190,31400,12400,NA,23562,5850,3520,1955,37650,1622,13250,13850,NA,8300,2215,1985,5320,9600,30950,14000,7550,15800,NA,4200,2620,10900,4585,16700,2770,NA,1345,2685,14350,65600,17250,856,6320,14150,13350,7700,3795,1405,12350,8400,900,3600,250000,NA,9050,4665,8340,11400,NA,1150,4130,5780,32000,NA,10250,9322,1580,NA,8630,2655,11600,11550,2305,6010,9575,893,80800,22500,1220,15000,13250,11400,2e+05,3125,4950,3925,3180,9430,21250,4330,3587,2085,13900,12400,7760,13550,5200,9920,4580,2100,3090,NA,3892,2590,2165,17400,14454,1090,5620,853,NA,18400,23150,3605,2215,7560,30050,2925,NA,10597,283,10700,26700,4260,15500,NA,21600,7780,17000,12850,5500,10900,6180,1450,3415,28150,2071,6790,7960,5152,11050,21450,3490,2100,39800,863,2895,131500,672,9700,5420,10150,7180,13200,4710,1315,NA,6070,14150,2990,4450,7200,13950,8350,23750,4930,7940,870,5880,1325,4973,2700,1195,11750,15150,2820,13250,11950,2290,3375,4335,12800,3435,3390,1745,6580,17000,8910,11400,1640,16750,3615,5755,11900,3250,10350,30650,23000,4690,12950,NA,12600,1250,7890,22577,12500,6380,2435,2860,11450,3270,1700,3040,18250,9287,4070,8240,28650,5060,10054,4820,3765,1520,3365,4825,12050,4090,1920,82400,NA,10250,36474,2305,6430,2610,NA,1855,19300,14400,5700,NA,2200,658,3505,45500,2070,9841,12000,7240,6810,996,2900,9350,1055,5260,9260,31150,3070,5120,12506,4870,6900,1180,6680,41500,5990,3250,NA,4754,1535,6160,5590,31050,6830,2710,8500,4200,11650,NA,3170,10350,4615,NA,33650,5310,NA,1960,1285,3670,7300,2880,11950,6180,7120,3945,6490,2870,1080,4344,8150,4445,210,7900,3170,993,1415,7090,19450,NA,8840,2280,4735,1120,2420,47400,12250,2835,3130,17500,3520,3535,6620,NA,1835,2035,9960,10700,4220,3050,2655,7104,10700,1160,8000,6990,6382,6150,3630,3050,6770,4580,6930,10700,1806,19100,2460,3580,2590,1835,2870,10950,4380,27600,27100,2775,11400,7495,5030,NA,3112,84600,2248,1415,7250,5550,7841,7800,2435,18300,3750,4380,5190,NA,6980,8300,13450,8900,3050,7050,18450,NA,4920,13900,10350,5589,1665,13250,2035,3000,2010,14350,9940,4390,3025,8300,5370,3015,2740,7740,5370,2075,1835,18850,2270,7430,4965,2235,NA,2840,1600,4780,2360,3170,145000,2475,2780,210000,7689,1210,8390,3055,4225,NA,3570,14200,5553,4090,4115,1580,20100,1015,8800,2890,943,2310,23900,2200,2820,8700,2520,10350,5130,3060,6910,7870,2075,22500,2765,2600,8440,NA,3650,NA,2680,5290,1375,5957,58500,1800,8190,3415,48450,11500,3375,2990,6860,10300,10800,7082,9280,1924,18200,6370,8569,5800,700,8470,9500,11700,1900,22000,NA,2355,6425,16100,3707,7220,4740,1005,872,3350,15500,4140,4350,7750,1585,1605,23400,2895,11350,2720,1630,2260,1830,3517,1975,9662,22100,1755,1445,30735,12550,10100,5550,35450,13400,9860,1160,3448,11500,7040,4940,NA,8280,8600,498,3175,15200,9650,NA,4310,1190,NA,2340,4985,3140,5570,3600,51600,3525,NA,NA,5350,5040,6431,3600,2590,1375,2010,2020,2045,1990,1405,1646,4540,6650,7900,2400,1655,4290,4900,4330,NA,3480,11750,7290,9910,12100,1588,NA,6230,3565,1975,6960,2555,7700,2695,3375,4120,3235,8070,5670,9270,29750,9980,1925,3685,8240,2980,3352,13250,2365,25250,5620,1460,2860,4400,2900,8500,1695,23600,5910,5020,3100,2640,4900,2400,2635,9020,2410,4653,1665,5752,7600,1462,6620,5970,1938,1080,4915,5400,NA,1175,3895,10100,3545,5510,10350,2885,4985,4175,3850,165500,2390,215,6500,NA,2245,NA,2128,1195,6950,8940,2275,5220,1860,2514,6619,3410,21550,6760,652,4600,3710,73100,4820,2045,10150,4100,3885,12850,9140,6200,4175,1405,2770,3467,3285,8806,7140,NA,3480,4250,NA,2015,261,1265,2285,3255,1250,3740,NA,7020,5200,3620,6725,34541,2700,3185,12900,4505,8300,9010,3875,2815,1300,3555,4000,5650,4905,4136,940,3230,1930,2395,2375,2850,2110,3840,4690,2385,1460,NA,15450,1590,NA,67400,2770,1315,19650,9632,6040,2375,1075,3950,11800,1445,10600,8320,NA,7200,11000,2880,4460,7900,1190,7810,9970,3590,2833,10700,1205,2651,970,2770,5030,4905,2240,4132,6270,2550,700,2886,2620,617,6460,1490,13450,1430,4200,2930,4805,5070,5360,898,4190,4030,4730,3250,2165,NA,7400,6600,6550,20300,14550,1639,2072,2395,2150,3133,5020,4195,2845,4350,4485,1894,3480,3700,11250,2030,2995,5480,NA,1465,2875,718,9890,2145,2190,3390,839,5540,7581,7700,13850,3960,NA,6640,2312,1085,2000,7975,678,15023,2060,5270,2040,2739,4870,1590,2180,1485,1440,6980,2310,5920,4921,5080,7150,6140,3905,3220,3950,6360,14250,5322,9320,686,5590,2395,NA,NA,4205,2325,NA,1985,2995,6165,4945,5330,2795,8530,5880,4630,2355,7570,784,2780,NA,5490,1590,1645,56220,13500,8730,4342,8134,2830,1725,686,1910,2335,2025,413,1230,3180,NA,5160,5760,2125,5335,5428,2626,3520,17500,4865,2785,NA,NA,3335,1840,2780,2930,2250,4155,1145,4730,6980,1775,1945,3940,15300,1330,3725,2465,3640,10000,1385,1625,4415,8230,3375,5090,2685,5830,1149,8540,3790,NA,2700,4220,4300,3020,4810,8300,5250,2610,5610,2037,11050,4495,1095,1185,1660,1055,NA,16800,7040,3725,2147,3670,876,9050,1035,3253,1395,5170,1070,3415,795,5000,4830,6550,3980,NA,3290,2575,6610,1880,7480,2979,1310,2665,1640,2090,NA,3805,627,2525,1985,2905,5500,6850,4145,NA,4108,7850,2385,5850,5300,5650,5480,11200,5230,16250,NA,3900,4229,4531,2840,9031,4470,990,1500,3190,4335,423,9850,2505,8260,1703,625,2300,3395,2385,1840,5200,1126,3635,2525,4250,2890,NA,2000,1745,2965,6130,4145,1490,1720,8320,2290,1789,20000,1835,1175,3640,5160,3405,2090,917,3775,1270,5550,5280,4670,3955,4415,2935,1005,2970,4480,1415,NA,7130,10000,9504,3479,3280,5030,3089,550,1085,1935,4720,NA,21150,3340,1570,5730,4235,5300,6210,847,3530,798,2553,NA,5430,2300,4555,4020,3510,1625,4135,6360,4540,843,11700,4500,NA,2990,3845,5640,1910,3220,7440,14550,1465,4203,3740,4195,4776,6760,2315,10550,4220,11734,13574,3705,1480,824,2410,1325,1315,4215,32350,14400,1077,2695,4705,23950,4885,2095,11000,1785,2190,2430,2445,4309,1232,5770,4575,1940,12000,40100,2865,9060,3815,4995,459,4840,4020,4435,4015,9900,6250,1825,5600,15600,15600,2343,2995,4950,623,3850,3025,3170,860,4240,826,1835,2115,7070,2199,2070,3117,5010,1730,11550,5300,13700,5370,3640,497,52512,5450,7250,1220,1260,5200,3550,3195,749,1225,3420,13050,1915,1429,2735,2239,665,1450,22550,7900,20400,1545,10275,3855,9900,7230,2500,6550,6510,1380,16900,2815,1120,1655,10015,2355,506,83700,3720,5290,NA,610,1945,3000,2112,3550,2750,3825,2005,3875,2800,21550,1650,2600,2293,4295,4175,3775,3140,14279,14500,3025,1020,NA,4365,2655,5680,3800,8470,797,3310,1704,4000,5900,2250,2404,1165,2692,689,708,19150,2505,3180,805,3400,2335,4535,62800,10600,5260,2420,3030,6170,2500,6122,7700,3575,7870 +"2018-08-14",45150,75900,456000,151615,373000,244919,123000,214500,123500,1185000,230000,259500,322000,50400,43000,127500,385000,30350,31500,227000,259000,107000,73000,93600,73600,80875,260500,140000,199000,272500,43500,123500,386000,121500,108000,340000,NA,28700,15750,11900,92100,29550,15150,96677,21900,129000,7670,376500,118000,34600,54000,344500,82400,60000,17400,6680,65000,47850,86100,98700,410488,212000,144500,49200,206575,31550,53500,45200,146000,11900,20550,162500,34550,34300,191000,5600,54900,298000,16400,68100,253900,78700,38300,54900,246400,27550,25300,3510,134373,34900,19900,103700,5120,71942,12588,48700,45250,17500,104000,45550,8410,815000,37700,17900,97900,NA,277500,25400,170500,5340,18950,25100,77600,101500,25900,455600,95600,301135,60600,37000,32800,168000,42800,635117,12600,19300,84500,61500,155454,183500,66213,23500,47175,38400,77500,4635,20171,70800,37250,108800,59500,58700,58400,24300,NA,143300,31900,25350,4965,70100,105000,4790,NA,188000,28000,16683,12500,6150,54700,81800,16200,24050,18650,48350,745000,10800,13950,68300,96311,40250,18105,22200,6060,9870,4185,12641,25000,45700,7380,116000,10000,61900,31550,155500,65800,17300,13000,67200,75000,141025,15700,1608000,NA,13750,12750,57000,NA,38000,33900,NA,16350,65800,9800,1925,201600,85863,63400,299500,144000,10400,23600,100500,24100,16017,NA,84400,26567,23750,302500,51645,26400,5110,82000,152000,14750,8330,8330,85399,20450,62100,10950,6560,28000,20200,NA,1095,5130,11650,18250,38400,24500,41250,17600,24350,241000,13902,89600,203500,44650,32050,10400,34161,NA,55200,13000,73000,33400,10600,15900,32200,7180,113000,44500,38100,5530,7760,26100,24300,32250,10100,38450,NA,32350,8230,28650,68300,67000,55000,52500,66900,101500,19300,11300,35550,34300,17250,3972,7250,2730,17600,1175,9950,2935,25600,7200,3155,58100,48250,64600,32400,72900,35450,33200,29400,5690,17400,89000,20950,28400,65500,NA,12450,9900,47000,31950,25900,5080,1185,53100,16300,30850,6810,9600,31750,41433,68700,29650,35000,15300,NA,8368,11500,86400,21850,2014,13600,5620,NA,103000,11250,36850,32250,44550,74882,4795,23200,16200,18243,39450,8160,12750,NA,31150,671,22800,8236,62226,71000,NA,32050,7480,51807,67000,16365,6990,75300,18350,29465,1635,21600,NA,13300,33750,16050,157000,17350,2981,9520,2405,18900,16100,90300,26400,36000,4245,20550,14500,20550,NA,47450,861000,13200,12100,NA,15150,6981,NA,44700,180000,345500,44950,4810,3980,9020,NA,12481,31200,16900,21194,8720,99400,18700,27850,51200,52200,5430,5730,6360,3885,43350,4205,111500,21750,46200,73000,4475,120500,16850,160000,13650,20700,7100,7320,18100,51000,18600,83200,1970,27017,2085,3680,24550,8430,20901,22345,49276,37073,4790,85500,5770,13900,17700,NA,20500,1905,16300,4455,6670,9890,NA,7520,NA,8320,18588,14550,28850,3080,14450,NA,3605,39100,31959,8190,23450,8660,14950,653000,NA,31550,42500,42050,11700,11400,2285,13850,8300,17000,13350,10450,20676,947,32850,8700,52700,34750,30300,4517,12150,65400,14195,5710,6120,31350,51400,35500,13100,8110,10900,4775,129500,7220,21550,3490,20150,NA,26300,2930,24450,NA,13000,38250,24750,25950,7190,NA,9580,4480,45650,14150,39200,NA,64700,208000,17300,14850,22400,31600,41400,8580,NA,10400,9510,12800,27800,9160,12150,20650,4520,NA,57700,41500,NA,1395,NA,182500,138000,6970,4320,8960,16650,100500,12650,12550,6810,7800,3810,27000,12250,10800,1940,19400,13500,NA,15300,11250,18650,25450,11400,5999,6670,14200,3060,6730,8538,4110,3375,2525,2830,8460,9980,6900,86700,23500,23250,12200,NA,8950,2920,1800,14650,4440,1895,10000,83400,119000,4170,6560,1550,44500,71400,127000,8730,31158,12700,1045,39800,9330,26750,11850,63600,NA,3010,NA,12050,16716,4165,6870,7190,9909,NA,14000,22250,130057,2235,NA,7920,11950,5710,27150,14050,23750,38600,11300,1760,2565,8950,13050,7820,6138,25000,6580,9670,10700,NA,8238,12050,2235,8230,12850,5050,16750,17950,5270,2380,18950,2730,23950,5081,3970,6080,5090,761,NA,30094,23200,5690,NA,NA,3495,4600,19600,NA,5900,7890,7140,23100,42900,11450,9100,10400,12500,2750,24000,6530,NA,20900,14700,4755,1050,13250,2790,8900,13200,12300,7170,110500,NA,5796,4580,6750,57971,NA,2284,8520,2520,4690,41000,12859,8490,18305,20450,23000,31500,39000,581,6170,2835,23350,4570,6140,3180,577,NA,NA,1660,11800,47100,10750,6100,24800,9600,8060,27000,11450,38500,14650,3150,15782,7940,19450,12400,7400,1950,10600,5830,NA,13450,14850,5830,8230,16100,12850,12700,5760,15950,4916,13600,7460,33100,8330,13850,15050,3050,3490,9110,5270,12700,11050,16500,2300,1365,19700,11350,13957,10000,NA,5530,10400,4795,4240,787,4125,17841,5990,10604,12700,6390,8070,31850,37400,127900,4140,5900,11050,2100,4990,2320,10350,1145,30050,3460,7000,109000,12700,22300,3200,11500,8070,40600,1410,13850,49950,NA,4150,7250,2050,807,8790,5680,10050,52000,59300,4085,NA,8442,8900,3945,5190,808,5270,3010,16500,6470,6900,NA,13300,4825,7480,7890,7860,324,9360,2645,14550,63515,31300,12400,NA,23837,5870,3555,2010,38900,1684,13000,13900,NA,8600,2245,2015,5300,9710,30100,14000,7540,15700,NA,4200,2680,9530,4525,16900,2760,NA,1360,2680,14350,65600,17000,856,6280,13850,13300,7690,3830,1395,12350,8120,901,3570,251500,NA,9120,4725,8600,11500,NA,1165,4075,6100,31900,NA,10500,9640,1575,NA,8480,2665,11500,11500,2260,6010,9517,915,80000,23000,1235,15000,13250,11550,212000,3080,4910,3960,3110,9430,21600,4425,3642,2095,14400,12400,7920,13500,5190,9920,4935,2105,3060,NA,3975,2640,2160,17550,14551,1120,5000,830,NA,18200,22650,3740,2210,7630,30200,3005,NA,10705,285,10600,27050,4320,16250,NA,21300,7810,17350,12950,5400,11250,6190,1450,3530,28350,2244,6930,7930,4873,11100,21650,3520,2125,39050,875,2925,132500,672,10125,5590,10050,7320,13400,4865,1315,NA,6110,14100,2990,4355,7250,14000,8550,23150,4950,7780,873,5980,1320,4879,2700,1185,12050,14900,2930,12900,12050,2295,3425,4210,12800,3420,3370,1760,6510,17100,9200,11350,1620,16900,3700,5755,12300,3295,10500,31400,22200,4775,13200,NA,12350,1260,7970,22541,12800,6370,2400,2905,11350,3300,1730,2985,18150,9519,4085,8440,30200,5130,10098,4900,3790,1575,3345,4995,12200,4010,1955,82500,NA,9950,37515,2310,6740,2565,NA,2120,19050,14850,5710,NA,2200,667,3535,45450,2070,9822,12200,7260,6930,1005,2975,9570,1055,5300,9270,31250,3105,5300,12780,4820,6850,1210,6600,41850,5920,3260,NA,4813,1570,6200,5530,28050,7100,2740,8430,4200,11700,NA,3170,10650,4460,NA,33050,5360,NA,1995,1280,3785,6920,2860,12200,6360,6980,4220,6560,2820,1090,4364,8210,4450,213,7930,3205,1000,1390,7090,19700,NA,8870,2295,4695,1138,2510,47200,12950,2830,3145,17400,3520,3590,6740,NA,1815,2055,9900,13900,4285,3025,2665,7095,10300,1165,8000,7050,6431,6050,3670,3070,6850,4590,7040,10700,1839,19050,2570,3700,2600,1860,2870,11100,4625,27300,27600,2735,11100,7338,5090,NA,3112,84500,2248,1343,7330,5550,8351,7800,2450,18600,3865,4405,5190,NA,7020,8370,13150,8710,3105,7170,19400,NA,5060,13900,10850,5634,1710,13000,2100,3070,2040,14350,10150,4390,3090,8480,5430,2995,2830,7750,5320,2080,1810,19000,2330,7920,5010,2265,NA,2840,1645,4820,2350,3250,146000,2525,2760,204000,7834,1220,8640,3160,4310,NA,3605,14300,5498,4060,3960,1580,22400,1035,8910,2870,949,2320,23700,2205,2905,8600,2510,10600,5170,3065,6830,8020,1990,22050,2775,2600,9050,NA,4740,NA,2750,5400,1395,5917,58200,1795,8170,3415,48900,11550,3540,3015,7080,7250,10900,7095,9400,1927,18400,6330,8617,5880,702,8440,9500,12150,2000,21900,NA,2370,6375,15600,3910,7300,4390,1000,873,3245,15750,3860,4270,7710,1590,1670,24000,2910,11550,2740,1600,2355,1840,3500,2050,9662,22000,1768,1460,29579,12350,11400,5610,35400,13550,10700,1160,3548,11550,7130,4875,NA,8400,8790,494,3190,15450,10000,NA,4300,1190,NA,2695,5040,3190,5640,3605,51300,3640,NA,NA,5350,5000,6450,3600,2605,1380,2130,2045,2050,2010,1480,1726,4495,6870,7980,2490,1665,4290,4890,4360,NA,3450,11650,7350,9960,12250,1597,NA,6300,3385,1965,6950,2670,8020,2680,3335,4040,3340,8100,5800,8820,34150,10200,1970,3660,8330,2995,3332,13600,2350,26200,5620,1490,2880,4670,2820,8470,1685,24000,5860,4990,3115,2590,4870,2430,2795,9200,2425,4640,1745,5683,7450,1504,6680,5940,2250,1090,5030,5490,NA,1200,3920,10100,3525,4900,10450,2898,4815,4170,3840,175000,2395,216,6470,NA,2250,NA,2145,1180,7070,9500,2315,5290,1860,2577,6651,3535,21800,6860,830,4600,3820,73200,4845,2075,9910,4100,3615,11900,9250,6070,4130,1400,2785,3502,3400,8706,7180,NA,3715,4295,NA,2045,264,1345,2270,3275,1260,3695,NA,7020,5250,3600,6650,34153,2740,3250,12900,4505,8030,9230,3935,2771,1320,3555,4055,5650,4700,4445,954,3235,2000,2395,2400,2895,2110,3875,4710,2410,1455,NA,15250,1585,NA,67500,2755,1295,19600,10167,6000,2450,1085,3910,12250,1455,10750,8640,NA,7310,11100,2900,4480,7980,1195,7990,9990,3590,2846,10700,1230,2723,1015,2660,5100,4910,2225,4497,6300,2620,700,2871,2635,611,6640,1690,13850,1440,4270,3085,4870,5330,5630,897,4230,4045,4745,3300,2240,NA,7310,6640,6460,20750,13650,1581,2154,2510,2240,3253,4975,4200,2750,4440,4375,1967,3475,3730,11400,2035,2930,5480,NA,1470,2845,709,9900,2125,2185,3380,839,5590,8257,7890,14100,4015,NA,6640,2312,1095,2010,7692,669,14918,2065,5210,2090,2746,5280,1600,2180,1530,1465,7110,2310,5930,5145,5080,7340,6230,3925,3150,3960,6160,14250,5464,10250,668,5660,2420,NA,NA,4320,2355,NA,1975,2975,6050,4950,5260,2820,8530,6100,4400,2545,7690,759,2740,NA,5640,1610,1640,55800,13450,8770,4342,8303,2800,1733,690,1910,2375,2020,426,1275,3175,NA,5180,5710,2090,4985,5517,2607,3665,17650,4900,2820,NA,NA,3345,1835,2870,2970,2245,4290,1190,4860,7000,1755,1949,4020,15650,1335,3710,2510,3205,10000,1385,1640,4565,8310,3400,4995,2755,5940,1130,8710,3810,NA,2725,3990,4300,3080,5040,8220,5130,2615,5760,1900,11650,4485,1100,1255,1700,1060,NA,17150,7110,3720,2147,3680,857,9000,1075,3246,1420,5190,1075,3660,830,5100,4970,6850,4035,NA,3380,2555,6610,1905,7430,3122,1380,2645,1700,2080,NA,3835,612,2580,2010,2915,5600,6840,3965,NA,4051,8050,2380,6000,5280,5720,5500,11150,5240,15850,NA,3910,4160,4531,2860,9031,4200,971,1500,3160,4295,423,10050,2555,8630,1707,645,2450,3385,2435,1840,5290,1136,3635,2590,4170,2895,NA,2005,1765,3040,6070,4700,1515,1740,8300,2290,1773,20000,1870,1185,3870,5210,3435,2125,917,3775,1275,5700,5350,4730,3980,4235,3000,978,2970,4250,1445,NA,7250,10100,9337,3470,3290,4990,3143,546,947,1910,5010,NA,20850,3362,1575,5820,4225,5270,6210,847,3545,793,2553,NA,5440,2300,4545,4015,3460,1670,4210,6400,4495,839,12050,4540,NA,3030,3760,5600,1910,3200,7180,14550,1455,4251,3765,4200,4905,6850,2335,10550,4310,11213,12133,3785,1560,850,2370,1330,1345,4315,34950,14900,1087,2720,4695,22300,5000,2145,11000,1800,2215,2425,2590,4314,1242,5990,4615,1925,11650,40850,2910,9140,3635,5200,457,4900,4015,4580,4130,11600,6170,1815,5730,15850,16100,2363,2940,4945,625,4015,3040,3130,882,4270,817,1880,2100,7130,2178,2130,3117,4920,1810,10300,5270,13650,5390,3650,493,54057,5300,7410,1210,1195,5150,3610,3335,751,1205,3405,13100,1900,1419,2750,2230,673,1450,22650,7970,20500,1575,10900,4120,9800,7300,2585,6430,7130,1330,15400,2785,1120,1660,10235,2308,512,82900,3640,4658,NA,610,1995,3030,2140,3550,2725,3705,2120,3870,2795,21450,1830,2575,2255,4300,4220,3795,3085,9995,13850,3050,1015,NA,4335,2695,5740,3800,8000,775,3295,1778,4000,5740,2295,2474,1190,2697,686,702,19000,2465,3200,817,3420,2345,4585,59669,10600,5150,2420,3115,6170,2450,5840,7870,3590,7870 +"2018-08-16",44250,74700,440000,150213,367500,242573,126500,216500,121500,1188000,232500,264500,313500,50200,42650,127500,370500,30750,32400,231000,260500,105500,72200,91500,73300,83492,257500,140500,199000,272000,43200,116000,380500,122500,103500,340000,NA,28950,16250,11850,92500,28700,15300,96278,22450,129500,7610,372000,105500,34450,53800,339500,83000,59700,17000,6580,65100,49850,86200,99100,403261,204000,145000,48350,202452,31000,52900,45050,146500,11800,19850,161000,34600,34450,182000,5680,53500,291000,16150,68300,249200,78900,38100,54800,237800,27100,25800,3485,132958,38000,19750,105300,5110,73004,12708,52100,45100,16450,105000,45050,8250,8e+05,38600,18050,96000,NA,258000,25100,171000,5290,18600,24150,81400,102000,26200,451200,92000,297623,62700,36400,31450,176000,41750,598202,12400,18900,81900,60800,152155,179000,66784,23050,44769,37850,77500,4540,17172,70000,37750,110800,61000,59500,58400,24150,NA,142700,33600,25500,4870,69300,104000,4820,NA,186000,30000,16425,12700,6060,55200,83100,16600,24050,18550,49300,729000,10750,13750,70800,93585,39900,19760,20000,6030,9800,4150,12641,24950,45750,7290,118500,9980,61400,30950,157000,66000,17050,13500,66400,78500,142328,15750,1596000,NA,13700,12400,57500,NA,39400,34500,NA,16500,65700,9780,1915,202400,86651,64100,294500,139500,10750,24300,96600,23750,15971,NA,82600,26667,25700,304000,51737,27050,5210,82100,161000,15100,8320,8250,85497,20450,62300,11500,6580,27700,20400,NA,1090,5160,11050,18350,39100,27100,43850,20000,24450,239500,13998,87100,198000,46450,31950,10667,33684,NA,54400,13100,77300,32950,10450,15600,31200,7280,114500,45150,39000,5470,7980,28400,24700,31150,10150,39450,NA,32300,8210,28650,67800,67900,53800,53200,66300,1e+05,20250,11400,36550,33950,17800,3977,7160,2715,18200,1215,9920,2950,25800,7090,3205,58200,47700,64000,31950,73000,37950,32000,28800,5620,17425,89600,20350,27960,65000,NA,12425,9770,47200,31350,25400,5280,1240,55100,15900,31600,6620,9380,31600,41484,70500,29550,35200,15650,NA,8446,11550,88000,22150,1967,14000,5790,NA,102000,10700,36100,32000,35850,76372,4915,22800,16050,17786,40000,7910,12900,NA,31900,678,22500,7914,62226,67800,NA,33300,7460,52091,69000,16039,7000,75700,18050,27900,1620,21700,NA,13600,35600,16200,154000,17400,3055,9300,2390,18600,16150,90000,25750,36100,4230,20300,13200,18600,NA,47350,856000,13300,12150,NA,14850,6886,NA,43800,180000,345000,43950,4818,3980,8870,NA,12253,30700,16300,21052,8500,92800,18800,27600,51700,52200,5410,5640,6590,3885,44050,4250,108000,21050,45750,72200,4460,122500,17500,152200,13150,21050,7080,7220,17900,50800,19850,84200,1930,27839,2135,3690,24150,9000,20627,23166,49912,37000,5000,84500,5900,13800,17700,NA,20550,1870,15750,4460,6830,9720,NA,7600,NA,8290,18919,14300,29150,3040,14400,NA,3550,39300,31770,7900,23500,8630,14900,649000,NA,32050,43000,42950,11100,11250,2290,13900,8050,17450,12600,10450,22078,942,32500,8880,53200,35100,30150,4475,12250,64400,14017,5530,6100,32500,50800,36600,13450,8540,11000,4760,130000,7350,21550,3580,19650,NA,26150,2915,24200,NA,12800,42200,24550,26650,7310,NA,9710,4430,44750,12950,40200,NA,64500,206500,17500,14400,23000,31650,40800,8450,NA,9970,9530,12700,29900,9140,12000,20500,4550,NA,58000,41050,NA,1370,NA,182000,135000,6760,4395,9020,17050,101500,13200,13100,6610,7940,3920,27000,11800,10350,1985,18850,14000,NA,15200,11050,19100,26500,11300,5243,6690,14750,3030,6650,8372,4046,3250,2390,2845,8400,9980,6730,84400,23250,22900,12800,NA,9180,2960,1795,15100,4380,1790,10200,88900,118500,4170,6540,1545,41250,69900,129500,8450,31057,12900,1010,39950,9380,26750,11900,64300,NA,2965,NA,11850,17231,4040,6630,7030,10136,NA,15100,21550,126287,2155,NA,7920,11900,5590,27600,13650,23650,37950,10600,1700,2580,8890,12900,7340,6118,24600,6850,9600,9660,NA,7046,11750,2370,8560,12800,5060,16950,18350,5050,2360,20200,2663,24050,4992,3950,6080,5090,755,16950,30000,23750,5720,NA,NA,3525,4430,18650,NA,5900,7680,7250,24900,43800,11100,9040,10600,12300,2700,22900,6360,NA,21550,14500,4605,1050,13250,2825,8910,12807,12300,7170,110500,NA,5981,4845,6520,59131,NA,2267,8250,2540,4905,41200,12540,8350,18353,19600,22800,32450,38100,578,6170,2705,23500,4540,6470,3050,575,NA,NA,1710,11550,45200,10550,5810,24000,8800,8010,27500,12900,36850,14600,3125,15312,8210,19100,11750,7540,2005,10800,5720,NA,13550,14650,5780,8160,16350,13000,12750,5650,17450,4891,13750,7200,32700,7660,14300,15600,2975,3555,8520,5340,12200,11100,16850,2300,1390,20300,11450,13857,10050,NA,5420,10450,5060,4325,804,4330,17968,5950,10260,11950,6200,8350,33000,35650,126900,4280,5830,10950,2145,4890,2325,10600,1160,30200,3390,6930,113500,12650,23850,3145,11750,8020,41100,1520,13800,49100,NA,4100,7200,1985,805,8920,5750,9960,53900,59600,4050,NA,8238,8610,3985,5120,781,5280,3005,16450,6240,6900,NA,13350,4900,7180,7970,7660,336,9620,2650,14750,63089,31350,12300,NA,23791,5830,3405,2075,39250,1775,12700,13750,NA,8800,2240,1995,5250,9740,31900,14100,7370,15800,NA,4200,2815,9320,4600,16850,2680,NA,1360,2660,14300,66200,16900,856,6050,15150,12750,7440,3840,1400,12500,7850,889,3635,257000,NA,9680,4730,8150,11250,NA,1165,3950,6100,31500,NA,10450,9776,1550,NA,8690,2625,11300,11200,2265,6030,9410,915,79400,22750,1285,15000,13250,11250,214000,3030,4835,3935,3060,9420,21950,4385,3587,2125,14500,12400,8060,13250,5260,9930,4970,2175,3015,NA,3725,2610,2140,17800,14697,1140,4850,790,NA,18950,23850,3795,2160,7630,30250,3005,NA,10475,280,10300,27050,4440,16025,NA,21700,7830,16900,12450,5200,12000,5980,1450,3530,27750,2498,6880,7950,5085,11050,21150,3520,2195,38200,896,2950,127000,673,10050,6030,9950,7340,13450,4940,1315,NA,6020,14150,2990,4170,7220,13800,8500,22250,4985,7700,864,5970,1255,4532,2685,1200,11900,14650,2885,13200,12150,2315,3395,4270,12350,3450,3200,1745,6030,17050,9210,10900,1505,16550,3700,5745,12100,3270,10250,28850,22850,4670,13500,NA,12250,1230,8100,22687,12550,6180,2375,2980,11450,3290,1770,2885,17150,9577,4085,8350,33000,5150,10054,4805,3770,1625,3290,5120,11850,4200,2030,84100,NA,9930,35433,2340,6830,2520,NA,2295,19650,15450,5310,NA,2200,662,3530,44500,2065,9703,11950,7260,6430,998,2890,9430,1070,5170,9020,30950,3135,5380,12826,4775,6750,1215,6580,41600,5990,3170,NA,4616,1625,6210,5540,28500,7190,2740,8290,4145,11850,NA,3140,10750,4245,NA,32650,5300,NA,2060,1270,3970,6750,2880,12100,6300,6950,4670,6540,2710,1095,4364,8190,4485,209,7920,3160,1000,1390,7080,19450,NA,8910,2260,4615,1124,2480,47250,13900,2905,3155,17450,3300,3495,6500,NA,1845,2050,9300,16050,4160,2830,2620,6610,10300,1245,7650,6960,6597,6140,3645,3090,6650,4525,6960,10550,1816,19050,2555,3675,2550,1880,2990,11200,4715,27500,27150,2715,11000,7544,5080,NA,3120,84100,2237,1357,7250,5380,7084,7800,2380,18800,3770,4405,5140,NA,6900,8350,12650,8470,3130,7380,20500,NA,5030,13900,10950,5928,1780,12950,2085,3135,1754,14300,10050,4390,3190,8700,5400,3300,2910,7750,5210,2045,1815,18600,2335,8320,4920,2245,NA,2835,1640,4650,2370,3190,146000,2605,2760,206000,7725,1230,9520,3275,4405,NA,3580,14450,5506,3820,3960,1585,22850,1020,8740,2935,941,2250,23700,2200,3140,8780,2535,10200,5200,3065,6940,8040,1950,21850,2780,2595,9320,NA,4730,NA,2850,5420,1420,6046,56000,1775,8160,3355,49300,11300,3565,3010,7020,7800,11400,6904,9070,1940,17800,6290,8884,5880,705,7880,9420,11150,2045,21950,NA,2215,6050,15350,3896,7400,4295,1000,891,3250,14550,3850,4200,7800,1615,1730,24700,2855,11500,2690,1630,2405,1995,3442,2035,9618,21950,1748,1485,29508,12000,11500,5670,35200,13650,10600,1160,3754,11500,6970,4765,NA,8310,9100,467,3135,15600,10050,NA,4230,1175,NA,2665,4880,3160,5490,3430,50600,3825,NA,NA,5390,5210,6555,3595,2615,1390,2100,1980,2060,1970,1510,1779,4525,6870,7840,2370,1600,4290,4740,4375,NA,3445,11300,7410,9820,12250,1601,NA,6140,3030,2005,6850,2785,9490,2635,3600,3875,3465,8040,5530,9060,34200,9980,2050,3665,8370,3050,3222,12900,2375,26450,5540,1515,2945,5050,2895,8220,1665,23900,6170,4895,3125,2510,4840,2650,2820,8870,2480,4627,1885,5596,7270,1527,6780,5950,2282,1060,5030,5580,NA,1090,3920,9970,3590,4920,10000,2859,4700,4205,3820,183000,2255,213,6470,NA,2185,NA,2097,1170,7460,9230,2330,5320,1785,2586,6850,3600,22650,6850,759,4600,4100,72900,4840,2065,10250,4100,3730,11800,9880,5900,4316,1405,2865,3502,3200,8673,6900,NA,3640,4250,NA,1970,264,1310,2250,3130,1250,3640,NA,6590,5240,3550,6500,34270,2735,3180,13650,4380,7950,9140,3880,2595,1335,3430,4050,5520,4655,4654,933,3235,2005,2350,2480,2920,2045,3940,4685,2430,1400,NA,15850,1625,NA,67600,2650,1305,19800,9966,6080,2435,1130,3850,13350,1435,11100,9130,NA,7300,11400,2880,4530,7840,1160,8360,9960,3590,2693,10700,1280,2745,970,2625,5270,4860,2250,4618,6300,2430,700,2806,2625,597,6430,1715,14100,1420,4550,3095,4800,5610,6260,874,4160,4035,4725,3505,2220,NA,7470,6590,6130,20600,13400,1587,2131,2500,2200,3298,5000,4170,2670,4300,4170,2020,3435,3640,11150,2025,2770,5380,NA,1470,2870,706,9740,2050,2120,3385,839,5810,10471,7780,14150,3990,NA,6540,2312,1080,1995,7604,652,14668,2065,5170,2105,2531,5500,1580,2190,1460,1465,7040,2310,5930,5241,5040,7500,6230,4010,3210,3835,5890,14850,5629,11950,660,5510,2430,NA,NA,4230,2380,NA,1955,2950,5907,4935,5220,2860,8110,6650,4425,2645,7580,751,2700,NA,5660,1645,1610,53940,13400,8500,4228,8269,2650,1666,666,1885,2405,2015,418,1245,3200,NA,5090,5540,2035,5335,5315,2607,3605,17550,4865,2790,NA,NA,3285,1770,2970,2945,2275,4340,1195,4920,6910,1755,1945,4540,15150,1290,3720,2480,3310,9990,1385,1670,5430,8300,3375,4995,2725,6120,1069,9360,3665,NA,2700,4010,4350,3085,5080,8170,4950,2625,5930,1796,11950,4420,1140,1280,1740,1060,NA,16850,6960,3720,2147,3795,877,9030,1105,3169,1415,4860,1080,3710,847,4810,5070,6970,4080,NA,3435,2515,6650,1865,6960,3172,1400,2520,1705,2085,NA,3935,614,2570,2100,3010,5700,6950,4570,NA,3966,7980,2390,6060,5310,5660,5460,11150,5270,16150,NA,3735,4180,4446,2750,8756,4185,958,1565,3255,4140,423,9660,2630,8490,1770,625,2370,3315,2380,1830,5290,1121,3795,2610,4160,2895,NA,2130,1710,3055,6050,4900,1485,1820,8600,2245,1794,19900,1910,1195,3985,5240,3360,2175,870,3770,1315,5775,5350,4705,3980,4085,2935,1115,2970,4075,1530,NA,7500,10000,9637,3405,3245,5000,3099,544,970,1825,5070,NA,20500,3399,1585,5620,4220,5300,6100,832,3570,790,2553,NA,5380,2300,4720,4000,3435,1655,4160,5400,4490,855,12550,4540,NA,3015,3620,5250,1925,3245,7050,14100,1420,4314,3755,4110,4785,7160,2365,10300,4380,11308,12133,4115,1645,827,2480,1440,1275,4475,38150,15100,1054,2680,4915,21800,4920,2125,11200,1790,2180,2335,2675,4382,1615,6200,4490,1865,11850,41200,2930,8920,3320,5250,449,4825,3875,4375,4190,12150,6250,1800,5720,14500,15700,2335,2895,4930,629,4065,2835,2980,851,4260,816,1840,2125,7100,2182,2150,3127,4980,1805,7940,5330,13150,5390,3550,484,52030,5310,7190,1190,1295,5000,3665,3305,744,1211,3590,13300,1865,1383,2665,2203,667,1450,22650,7890,20450,1610,11075,4550,9800,7600,2540,6560,6830,1330,16000,2755,1145,1660,10376,2250,502,82900,3590,4909,NA,603,1970,3130,2051,3550,2710,3655,2125,3865,2790,21200,1715,2625,2183,4235,4110,3770,3080,10071,13150,2995,1010,NA,4450,2680,5740,3800,7320,800,3280,1734,3995,5290,2200,2474,835,2544,659,700,19000,2435,3110,820,3205,2300,4585,59761,10600,5220,2335,3150,6170,2265,4103,7700,3745,7870 +"2018-08-17",44100,74500,458000,151214,365500,246796,126500,213500,122000,1180000,232000,261500,313000,51200,42900,127000,371500,30650,32100,229000,262000,105000,71300,90900,72400,84240,260500,137500,201000,272000,43550,119000,379000,125000,103000,336000,NA,28750,16250,12050,92800,29450,15250,95879,22450,128500,7760,379000,105000,34700,53700,340500,92500,60300,17950,6620,65300,48600,85500,102000,418197,207000,143500,48100,207032,31350,53300,45150,142500,12050,20400,161500,35300,34550,182500,5710,53000,296500,15800,68200,243900,78300,39750,54700,240500,27750,26100,3560,130601,39100,19550,105100,5120,74451,12515,52100,44700,16500,102500,44650,8100,782000,38450,18100,96000,NA,258000,24700,169600,5310,18650,24300,90000,104500,25250,447300,91500,292355,62600,36450,31400,183000,41550,605112,12400,19850,84500,61500,158203,189000,68595,23050,45020,36850,82700,4575,17650,69900,37450,108600,59900,59200,59700,25950,NA,142100,34700,26400,4875,69100,110000,4910,NA,190000,31250,16830,13150,6070,55500,83000,16250,24450,18450,48650,717000,10800,13550,72200,97219,40750,19902,19900,6010,9850,4190,12727,25250,45700,7650,113000,9970,60900,33100,158500,65400,17050,13400,66400,81100,141627,15800,1543000,NA,13750,12100,61500,NA,40200,33600,NA,16500,65800,9850,1900,201700,86257,63200,291500,139500,10450,24400,99800,23250,16017,NA,82000,27067,26400,305000,51645,26450,5490,86000,166500,16000,8400,8220,84318,21150,65500,11400,6670,29900,20600,NA,1080,5160,10900,17900,40150,27400,43800,20700,24500,244000,13902,84400,199000,46700,31600,10733,35878,NA,55300,14050,74000,33600,10300,15950,31300,7650,117500,45700,38700,5400,8630,29850,23900,31500,10150,40600,NA,32350,8860,28650,68300,68200,52000,53600,67100,100500,20350,11650,36100,34000,18200,4220,7300,2705,18100,1220,10150,2955,27800,6910,3265,58600,48250,63600,31900,73100,37050,34950,28850,5780,17400,92200,18500,28000,65200,NA,12475,9600,47600,32700,25300,5920,1220,55500,17250,32500,7010,9410,33100,43349,74000,30150,45750,15250,NA,8524,13000,89700,22400,1962,14750,5780,NA,102000,11100,38000,32250,36800,77943,4930,23000,16200,18077,41500,7870,12850,NA,31750,691,22850,8219,61975,67700,NA,32700,7430,52941,68700,16791,7170,75100,17450,27620,1635,23050,NA,13700,36500,16150,156000,18900,3122,9730,2440,18600,16450,88100,25350,36000,4280,20350,12850,18650,NA,47950,861000,13050,12100,NA,14900,7144,NA,43550,197500,343000,44250,4939,3990,8890,NA,12481,30650,16400,20696,8630,91800,18450,28050,50200,53300,5380,5750,6500,3825,53600,4420,107500,21900,46100,71700,4495,125000,18150,151500,13200,20950,7090,7330,18350,51500,20500,85000,1945,27839,2190,3740,24850,9310,21310,23117,49912,37000,4905,90200,5900,14000,17500,NA,20200,1880,15850,4490,6990,9880,NA,7570,NA,8200,19107,15050,28800,3060,14850,NA,3580,39600,32053,8000,23350,8800,14700,638000,NA,32050,43600,43400,11750,11550,2300,14400,8000,16850,12750,10550,21807,952,32800,9090,53000,35100,30000,4475,12550,64100,14062,5680,6050,31950,50000,36100,13600,8870,10850,4750,128500,7410,21800,3530,20050,NA,27300,3050,24900,NA,12950,42900,24300,26850,7480,NA,9960,4630,47350,12600,38800,NA,65700,205000,18500,14200,22950,31900,44050,8440,NA,10700,9580,12550,28800,9140,12350,20350,4505,NA,58700,41100,NA,1370,NA,182000,133000,6800,4410,8910,17100,101500,12950,12950,6810,8030,3970,26800,11800,10450,2000,20100,13950,NA,15200,11050,19550,26200,11650,4940,6760,15250,3110,6590,8381,4092,3285,2560,2880,8690,10050,6800,83500,24200,23850,12000,NA,9390,2900,1800,14900,4395,1885,10300,89000,119500,4215,6630,1620,44850,72700,133000,8450,31107,13500,1020,40200,9220,28600,12250,64500,NA,3050,NA,11950,17278,4055,6950,7140,10409,NA,15100,23500,126570,2160,NA,7970,11950,5560,27750,13750,23000,37950,10900,1690,2650,8990,13000,7520,6099,25050,6810,9780,9590,NA,6869,11850,2380,8610,12750,5100,16500,18350,5070,2450,19550,2643,24600,5180,3940,6080,5090,755,16950,31078,22800,5840,NA,NA,3640,4530,19950,NA,5840,8250,7260,24800,45100,11650,9140,10950,12500,2685,22850,6320,NA,22250,14500,4700,1045,13800,2840,9470,12709,12300,7170,115500,NA,5816,4855,6630,59034,NA,2278,8590,2570,4915,41950,13132,8610,18592,21550,23050,33650,37900,584,6210,2670,23400,4580,6650,3090,577,NA,NA,1700,11650,44250,10750,6140,24100,8710,7900,27500,13350,38650,14650,3045,14936,8070,19000,11550,7590,2055,11400,5590,NA,13600,15200,5900,8220,16050,13000,12850,5700,17650,4935,13600,7390,33250,7750,14150,15550,3000,3630,8250,5390,12400,11400,16750,2250,1415,20150,11950,13907,10050,NA,5550,10750,5350,4515,805,4270,17629,6190,10162,12750,6170,8400,35400,35650,124800,4300,5910,11000,2210,5050,2400,11300,1160,30900,3440,6990,113500,13050,24700,3150,11600,7800,40100,1470,13950,49800,NA,4335,7290,1900,807,8750,5750,10000,53300,60300,4160,NA,8524,8550,3850,5230,810,5170,2970,16750,6210,6990,NA,13100,4995,7480,8200,8160,336,9930,2660,14850,64112,30500,12350,NA,24203,5880,3480,2215,40850,1800,12350,14350,NA,8630,2325,2040,5300,9370,31400,14100,7190,16100,NA,4200,2840,9360,4620,17150,2730,NA,1380,2750,14300,67900,18500,882,6030,15150,13700,7540,3890,1400,12750,8480,893,3720,259000,NA,9840,4770,8170,11300,NA,1220,3965,6100,32500,NA,10400,9731,1595,NA,8700,2650,11550,11750,2260,6180,9459,919,79300,22700,1315,15000,13450,11400,221500,3065,4860,4055,3070,9440,21500,4540,3587,2120,15000,12150,8260,13000,5320,9960,5240,2175,3035,NA,3714,2620,2145,17750,14697,1140,4780,799,NA,19350,24300,3810,2185,7630,30200,3125,NA,10232,282,10600,27000,4340,15850,NA,21850,7720,17250,12500,5175,12300,6080,1500,3635,27800,2548,7160,7950,5085,11450,22450,3440,2200,38400,900,2950,127500,671,10525,6050,9950,7430,13900,4890,1315,NA,6250,14200,2990,4210,7230,13800,8860,21300,5070,8330,879,5990,1275,4579,2705,1255,11950,14800,2870,13000,12100,2425,3400,4330,12600,3490,3345,1805,5780,17250,9270,11350,1530,16500,3745,5735,12550,3275,10650,30100,22500,4680,13800,NA,12050,1220,8150,22541,12800,6080,2485,3050,11700,3265,1825,3130,17150,9770,4105,8350,33900,5170,10359,4980,3840,1675,3315,5270,11700,4185,2075,87200,NA,9880,35233,2410,6970,2515,NA,2260,19850,15150,5250,NA,2200,673,3565,45200,2100,9881,13100,7260,6590,1015,2885,9650,1090,5320,8990,31350,3125,5740,12871,4895,6770,1245,6600,41800,6020,3220,NA,4793,1660,6180,5540,27600,7160,2735,8050,4100,11900,NA,3200,10950,4260,NA,32650,5390,NA,2050,1275,4035,6850,2950,12500,6240,7160,4585,6720,3115,1105,4424,8300,4540,212,7880,3220,1000,1260,7170,19400,NA,9280,2255,4760,1130,2540,47300,13900,2695,3280,17900,3300,3520,6600,NA,1775,2055,9390,16350,4185,2845,2600,8592,10450,1240,7700,6930,6715,6200,3715,3175,6840,4520,6960,10550,1803,19050,2525,3755,2560,1825,3000,10900,4855,27550,27400,2750,11250,7593,5180,NA,3120,84100,2237,1357,7290,5500,6776,7890,2445,19400,3815,4480,5160,NA,7100,8420,12650,8210,3195,7530,21400,NA,4995,13800,11150,5928,1820,13150,2150,3140,1800,14300,9920,4480,3295,8950,5420,3340,2890,7870,5250,2030,1870,20000,2330,8770,4965,2265,NA,2940,1690,4630,2355,3210,139500,2645,2865,208500,7979,1265,9710,3410,4380,NA,3685,14950,5641,3830,3840,1575,25000,1020,9020,2930,974,2265,23850,2280,3165,8840,2540,10500,5290,3140,6830,8850,2030,21450,2765,2685,10200,NA,4300,NA,2900,5510,1425,5947,53200,1840,8420,3420,50500,12000,3490,3050,7040,9210,11500,7133,9040,1949,17850,6310,8855,5920,707,7650,9440,11450,2025,21950,NA,2295,6050,15700,3862,7470,4305,1000,893,3265,14700,3890,4395,7980,1635,1720,24600,2890,11300,2735,1650,2380,1930,3475,2025,9841,22200,1742,1530,29964,12100,10950,5650,35200,13950,10750,1160,3933,11600,6900,4880,NA,7950,9000,478,3175,15800,10200,NA,4370,1160,NA,2595,4895,3280,5490,3415,50500,3820,NA,NA,5360,5180,6555,3595,2710,1385,2080,1985,2095,2000,1495,1801,4500,6910,7720,2325,1630,4290,4760,4400,NA,3530,11700,7440,9990,12400,1597,NA,6290,3100,2005,7180,2720,9530,2650,3645,3880,3500,8120,5620,9000,34500,10050,2120,3750,8670,3040,3332,13300,2370,26700,5570,1510,2940,5180,2985,8020,1650,23900,6150,4935,3130,2515,4945,2620,2890,8700,2475,4593,1930,5787,7240,1578,6800,5900,2445,1065,5100,5720,NA,1155,3925,9980,3795,5100,9810,2872,4580,4185,3835,184500,2205,213,6520,NA,2090,NA,2154,1205,7470,9380,2385,5540,1760,2613,7214,3665,22950,6880,780,4600,4290,73400,5000,2105,10250,4140,3800,11800,9810,5920,4429,1390,2935,3702,3180,9273,6720,NA,3805,4205,NA,1985,266,1305,2250,3120,1285,3565,NA,6550,5510,3740,6350,34308,2790,3220,15250,4420,7950,9200,4020,2560,1350,3510,4080,5660,4700,4785,920,3235,2030,2400,2480,2930,2070,3935,4630,2420,1385,NA,15850,1645,NA,68500,2700,1310,20800,10133,6150,2460,1145,3900,13350,1430,10900,9280,NA,7210,11450,2930,4660,7840,1150,7960,10050,3590,2744,10700,1260,2783,965,2635,5230,5020,2240,4670,6340,2400,700,2849,2635,607,6600,1740,13950,1410,4510,3095,4875,5710,6340,895,4295,4100,4820,3530,2250,NA,7480,6650,6280,20850,13800,1591,2172,2445,2240,3258,5060,4160,2680,4200,4310,2011,3400,3740,11650,2030,2785,5380,NA,1480,2925,702,9860,2190,2170,3385,839,5960,10921,7760,14450,4060,NA,6550,2312,1110,2030,7612,656,14668,2060,5410,2140,2459,5560,1610,2230,1480,1485,7320,2310,6000,5241,5110,7430,6100,4080,3245,3840,5900,15200,5392,12350,670,5890,2435,NA,NA,4295,2415,NA,1985,2965,5917,4985,5440,2915,8840,6730,4465,2750,7720,757,2780,NA,5720,1650,1630,54060,13550,8520,4290,8455,2840,1674,668,1905,2440,2010,425,1220,3190,NA,5100,5580,2300,5568,5315,2683,3625,17400,4960,2840,NA,NA,3315,1780,3020,2965,2265,4280,1190,5190,6880,1805,1945,5380,15800,1300,3630,2495,3210,10300,1385,1665,5530,8360,3400,4920,2755,6130,1140,9800,3660,NA,2835,4190,4375,3160,5320,8140,4775,2695,5940,1818,12150,4455,1150,1290,1775,1060,NA,17200,6970,3710,2158,3805,879,9300,1140,3122,1430,4750,1105,3765,870,5000,4975,6910,4035,NA,3430,2580,6700,1895,7560,3078,1360,2610,1690,2075,NA,3960,610,2635,2085,3035,6000,6920,4380,NA,3980,8030,2375,6130,5270,5880,5470,11000,5370,15550,NA,3780,4382,4602,2750,8681,4015,986,1570,3270,4270,423,9680,2720,8530,1766,625,2385,3345,2430,1905,5290,1179,3830,2605,4205,2890,NA,2125,1665,3080,6180,4940,1510,1825,8520,2285,1806,20000,1955,1195,3955,5260,3295,2195,951,3775,1335,6725,5420,4720,3950,4095,2930,1240,2970,4080,1535,NA,7680,9980,9804,3451,3245,5050,3104,538,900,1895,5280,NA,20700,3399,1595,5650,4130,5310,6030,853,3600,808,2559,NA,5410,2300,4705,3970,3450,1635,4325,5170,4495,884,12600,4360,NA,3135,3650,5440,1925,3250,7150,14250,1440,4271,3800,4110,4785,7450,2365,10450,4430,11308,12133,4060,1725,827,2485,1405,1265,4510,38400,15450,1067,2680,4975,21600,4895,2155,11800,1770,2205,2345,2895,4355,1659,6050,4550,1880,10800,40500,2935,8880,3385,5180,449,4845,3875,4380,4380,12550,6240,1920,5770,14000,16550,2335,2885,4895,627,4060,2835,3025,862,4230,821,1850,2145,7100,2222,2235,3168,4960,1835,7830,5420,13200,3780,3530,494,57532,5320,7290,1195,1290,5100,3625,3300,747,1214,3565,13500,1900,1393,2410,2306,659,1490,23000,7920,20550,1645,11025,4510,9800,7610,2545,6560,6900,1340,15700,2785,1145,1665,10075,2280,509,82200,3545,5762,NA,615,2000,3085,2006,3550,2710,3735,2120,3990,2720,21850,1840,2713,2185,4260,4185,3770,3100,11524,13850,2990,1000,NA,4410,2685,5750,3800,6940,890,3250,1748,3775,5170,2225,2545,701,2616,630,722,19050,2425,3085,806,3285,2350,4580,58195,10600,5160,2260,3135,6170,2245,3517,7760,3590,7870 +"2018-08-20",43850,74700,453500,151214,366000,244919,127500,208000,122000,1146000,235000,262000,321000,51200,42800,124500,367500,31250,32300,229000,262000,105000,70900,90400,72200,83772,255000,133500,2e+05,272500,44150,117000,391000,125500,112500,338000,NA,28650,16150,12100,93400,29350,15050,95280,22850,129000,7730,386000,105000,35000,54200,337000,93700,60600,17600,6990,65300,47500,85800,97800,417233,212500,147500,48750,207490,31350,54200,46900,139000,12100,20600,165500,35350,34600,180000,5640,51800,280500,16050,68500,240000,79400,40150,55200,235700,27300,28450,3560,129658,39200,19200,102400,5340,74643,12443,51600,44900,16450,99400,46400,8220,751000,38600,18200,95600,NA,256500,24050,172100,5350,18800,24300,87000,103500,24550,430300,91500,292355,59900,36650,32200,176500,41500,592050,12450,20400,86000,61200,157890,189000,68499,23650,46423,37350,80500,4600,17346,71300,37800,107800,58000,58700,59500,27150,NA,142500,34650,26350,4840,70000,114500,4905,NA,195500,31450,16830,13000,6010,55200,82100,16200,24550,18700,48550,717000,10800,13250,72500,95857,40350,19193,19950,6050,9870,4200,12900,25250,47300,7670,113000,10100,62100,30500,160000,67900,16700,13150,67100,81000,141627,16050,1575000,NA,13750,11850,60500,NA,42200,34250,NA,16850,65100,10100,1930,196400,86257,61000,290000,137500,10500,23800,99000,23150,16017,NA,81300,27067,26950,305000,52479,25750,5670,88500,174000,17050,8390,8300,84220,21300,64500,11600,6590,29450,20750,NA,1085,5130,10600,17200,37900,27750,43800,20500,23550,249000,13615,81900,199000,44900,31650,10700,36976,NA,54900,14400,74000,33500,10350,16200,32300,7650,120500,44750,38800,5430,8450,29450,24350,31200,10350,39850,NA,32200,8850,28650,68900,70000,51100,53600,67400,101000,20050,11700,35300,33950,17700,4363,7460,2705,18250,1220,10100,2975,27250,6750,3275,58700,48550,63400,31700,72500,36050,35200,27150,5760,17500,95500,18400,27800,64900,NA,12500,9570,47400,33100,26800,5949,1295,53500,17400,32850,7100,9430,36650,42341,74100,30100,49700,15050,NA,8602,14400,92500,22550,1991,14550,5950,NA,104000,11300,38050,32250,35950,77364,4920,23100,15600,18534,41450,8360,12900,NA,31750,750,23350,8424,63983,68400,NA,32150,7400,52941,68400,17041,7270,76500,17000,28180,1735,21650,NA,13700,35800,16250,157500,18650,3126,9800,2445,18400,16450,87400,25300,36000,4215,20650,12550,18750,NA,48250,864000,13100,12300,NA,14600,7220,NA,43150,178500,343000,43200,5003,4000,8750,NA,12344,30850,17450,20696,8930,88900,18100,28050,51600,52200,5300,6100,6590,3800,50100,4435,109000,22750,45000,71000,4515,127000,18150,139000,13050,20750,7040,7390,18400,51500,20950,84200,1925,28099,2200,3690,24650,9120,21629,23069,49639,36633,4960,90700,5930,13950,18150,NA,20800,1870,15950,4540,6830,9880,NA,7950,NA,8170,18777,15100,28000,3025,14950,NA,3580,39600,31770,7710,23000,9300,14550,641000,NA,33450,42250,42050,11500,11250,2300,14900,7990,17100,12700,10550,21400,952,32750,9090,52900,34700,29650,4508,12400,64100,13794,6050,6020,31600,48150,36000,13450,9290,11150,4795,128500,7410,21550,3495,20500,NA,28950,3025,24450,NA,13000,43150,25100,26200,7250,NA,9930,4695,48450,12400,36800,NA,65800,206000,18400,14400,22800,31800,44000,8310,NA,10700,9560,12750,28000,9200,12400,20500,4610,NA,58000,41150,NA,1410,NA,182000,129000,6790,4385,9070,16800,101000,12850,13100,7130,8410,4060,26450,12950,11200,2015,20250,14050,NA,15200,11200,19400,25200,12250,4890,6930,15300,3100,6570,8492,4078,3290,2670,3375,9670,9870,6810,84600,24550,22850,10950,NA,9730,2885,1795,14650,4280,1900,10000,86800,121500,4070,6760,1635,43600,72800,134500,9280,31309,13550,1020,39650,9200,29100,12300,64500,NA,3085,NA,12100,16763,4020,7280,7170,10318,NA,14950,24450,122046,2120,NA,7980,11800,5460,26850,13650,22650,38650,11350,1675,2655,9210,13000,8070,5972,26000,6610,9940,9530,NA,6590,12000,2370,8760,12800,5110,16650,18400,5080,2440,19650,2635,24650,5216,3945,6000,5090,755,15300,30656,21050,5800,NA,NA,3645,4485,19950,NA,5880,8230,7340,25050,45650,11850,9370,11100,12500,2840,23000,6090,NA,22200,14650,4605,1080,14150,2855,9590,12758,12400,7170,112500,NA,5670,5200,6670,58841,NA,2267,8920,2720,4855,41250,13269,8490,18925,21800,23300,33900,37700,593,6320,2705,23350,4615,7140,3080,574,NA,NA,1670,11400,44550,10700,6010,24500,8700,7860,26600,13300,39650,14550,3040,14702,7800,18800,11750,7560,2080,12450,5640,NA,13550,15200,5900,8250,16450,12850,13000,5630,18100,4886,14050,7600,33950,7870,14450,15400,3005,3590,8440,5320,12150,11300,16600,2230,1395,20150,12000,13857,9950,NA,5520,11300,5240,4515,788,4250,16824,6300,9917,12800,6200,8540,35300,34450,122900,4240,5930,11050,2235,5100,2455,11500,1145,30650,3470,7040,116000,13050,24450,3120,11550,7610,40100,1480,13950,50000,NA,4430,7270,1900,806,8600,5760,9980,54400,60500,4210,NA,8442,8510,3790,5100,799,5270,2920,17000,6250,7000,NA,13200,4955,7900,8240,8340,336,9830,2650,15300,64368,30750,12400,NA,23928,5900,3560,2195,40100,1812,11850,14400,NA,8590,2365,2075,5230,9410,30800,13850,7190,16000,NA,4200,2845,9380,4630,17450,2730,NA,1350,2760,14300,67000,19050,881,6030,15050,13700,7460,3965,1410,12750,8200,894,3745,259000,NA,9720,4795,8210,11450,NA,1220,4000,6000,32700,NA,10550,9685,1660,NA,9070,2655,11950,11750,2285,6260,9391,907,79400,22900,1295,15000,13300,11850,218000,3065,4860,4180,3180,9430,21050,4690,3619,2125,15000,12200,8170,13300,5540,10100,5310,2205,3095,NA,3547,2690,2305,17650,14843,1160,4860,794,NA,19000,24900,3900,2175,7740,30000,3100,NA,10070,283,10900,27100,4310,15500,NA,21400,7720,16650,12850,5125,12400,6200,1485,3666,27700,2534,7180,7990,5085,11350,22550,3555,2185,38550,902,2940,126500,662,10425,5740,9930,7360,14050,4915,1315,NA,6410,14250,2990,4245,7250,13500,9800,22100,5130,8420,880,5880,1275,4410,2680,1235,12350,15000,2860,13300,12300,2380,3530,4350,12850,3490,3270,1795,5880,17100,9330,11150,1555,16550,3705,5695,12350,3280,10250,29350,23450,4705,13650,NA,11700,1200,8090,22395,12850,6140,2480,3000,11850,3325,1820,3130,16800,9567,4130,8290,33900,5180,10098,5090,3850,1635,3310,5270,11850,4145,2045,86800,NA,9940,35113,2390,6880,2525,NA,2380,19800,14800,5180,NA,2200,670,3545,44550,2100,9881,13100,7230,6560,1015,2830,9430,1110,5420,9030,31600,3195,5800,12780,4845,6810,1265,6560,42000,5970,3240,NA,4876,1635,6160,5510,28250,7170,2720,8020,4070,11950,NA,3275,11100,4230,NA,32500,5310,NA,2020,1275,3950,7020,3000,12500,6070,7110,4490,6660,3050,1085,4284,8270,4540,210,7890,3305,1010,1330,7200,19400,NA,9420,2330,4850,1146,2540,48000,14000,2830,3245,17800,3300,3560,6860,NA,1775,2065,8780,17100,4100,2900,2600,8921,10350,1235,7680,6970,6969,6330,3800,3160,6990,4620,6920,10350,1759,19000,2525,3700,2510,1865,2990,10750,5070,27950,27500,2800,11100,7701,5220,NA,3120,83300,2237,1321,7300,5430,6750,7800,2475,19350,3900,4500,5180,NA,7410,8420,12900,8100,3115,7690,21800,NA,4895,13450,11300,6066,1805,12900,2135,3135,1800,14600,9930,4475,3300,8960,5420,3445,2885,7970,5270,2035,1875,20950,2455,8640,4925,2295,NA,2945,1670,4650,2325,3240,139000,2630,2950,207000,8052,1265,9610,3490,4405,NA,3705,14950,5688,3765,3840,1580,25300,1030,8990,2945,946,2265,24100,2315,3135,8900,2525,10250,5200,3105,6980,8970,1985,21300,2765,2955,10300,NA,3930,NA,2865,5550,1435,5729,52000,1850,8430,3405,50000,12200,3365,3050,7280,9630,11500,7234,8990,1975,17700,6250,8884,5910,714,7680,9900,11100,2000,21950,NA,2295,6000,15650,3869,7560,4285,1010,889,3160,14150,3875,4320,8120,1630,1715,24250,2890,11300,2750,1645,2370,1920,3467,1995,9707,22250,1735,1550,30350,11950,10700,5710,35500,13750,10650,1160,3925,11600,6980,4890,NA,7920,8770,482,3230,16250,10000,NA,4355,1160,NA,2575,4890,3235,5630,3415,49600,3710,NA,NA,5160,5400,6698,3590,2690,1400,2160,1985,2145,1990,1485,1819,4500,6900,7590,2235,1650,4290,4840,4370,NA,3540,11550,7440,9860,12350,1639,NA,6280,3095,2030,7100,2755,9690,2670,3610,4000,3420,8220,5560,9100,34000,10150,2070,3730,8780,3030,3292,13650,2450,26400,5560,1520,2910,5370,2960,8030,1640,23900,6040,4875,3120,2410,4955,2620,2855,8500,2425,4593,1925,5804,7270,1555,6700,5870,2478,1115,5000,5670,NA,1175,3920,10000,3820,5090,9770,2937,4555,4100,3810,181000,2255,216,6530,NA,2280,NA,2163,1195,7500,9400,2365,5520,1890,2636,7247,3665,22800,7000,755,4600,4305,73400,5040,2095,9860,4230,3785,11700,9540,5960,4254,1415,2995,3654,3585,9607,6740,NA,4000,4195,NA,1975,277,1300,2200,3145,1280,3520,NA,6350,5510,3740,6325,34115,2785,3235,15400,4440,7770,9160,4030,2424,1345,3500,4135,5750,4700,4716,895,3235,2080,2380,2525,2900,2040,3915,4610,2400,1370,NA,15500,1620,NA,68500,2705,1310,20900,10100,6110,2550,1140,3870,12950,1460,11100,9060,NA,7640,11100,3020,4635,7990,1140,7750,10050,3590,2744,10750,1250,2762,950,2605,5130,4930,2240,4479,6370,2440,700,2857,2670,599,6560,1720,13550,1385,4510,3100,4885,5610,6500,878,4310,4180,4840,3560,2245,NA,7290,6650,6370,20900,13750,1589,2341,2395,2200,3263,5100,4010,2745,4195,4325,2020,3380,3770,10600,2035,2775,5455,NA,1450,2900,692,9940,2290,2110,3385,839,5970,10959,7680,14800,4060,NA,6540,2312,1100,2000,7533,636,14543,2060,5370,2155,2462,5340,1655,2250,1440,1475,7370,2310,6030,5241,5080,7520,6180,4045,3240,3870,6080,15200,5440,12150,664,5780,2450,NA,NA,4430,2410,NA,2010,2945,5907,5000,6080,2920,8580,6540,4645,2755,7860,767,2760,NA,5620,1810,1655,53400,13600,8480,4319,8422,2385,1697,671,1910,2450,2005,420,1195,3190,NA,5080,5710,2280,5824,5266,2702,3555,17550,5200,2875,NA,NA,3310,1785,3080,2960,2270,4320,1177,5140,6840,1875,1945,5380,15600,1505,3620,2515,3290,10200,1385,1675,5400,8420,3405,5000,2725,6100,1130,9790,3700,NA,2970,4200,4280,3165,5450,8100,4855,2720,5950,1805,12700,4460,1140,1285,2305,1060,NA,16850,6970,3760,2158,3805,874,9000,1135,3155,1445,4710,1100,3595,854,4960,5060,6830,3995,NA,3380,2590,6750,1900,8030,2995,1320,2680,1695,2055,NA,3990,669,2695,2160,3070,5975,6920,4595,NA,4094,8020,2355,6000,5500,6220,5530,10850,5210,15250,NA,3840,4392,4758,2740,9006,3520,1010,1515,3260,4175,423,9580,2830,8540,1784,625,2400,3345,2485,1885,5150,1184,3835,2610,4130,2855,NA,2100,1700,3120,5780,4820,1495,1845,8440,2305,1815,19950,1955,1170,3815,5260,3320,2210,969,3795,1335,6400,5360,4755,3970,3930,2930,1280,2990,4120,1525,NA,7760,9980,9471,3488,3255,5050,3143,548,841,1875,5400,NA,21400,3399,1560,5740,4055,5370,6020,855,3555,803,2553,NA,5450,2300,4715,4000,3405,1640,4345,4995,4450,860,12650,4450,NA,3055,3620,5390,1960,3230,7150,14400,1475,4309,3765,4080,4570,7330,2380,10450,4500,10882,12133,3915,1710,846,2375,1375,1265,4570,36900,15300,1095,2700,4945,22700,4875,2145,12050,1685,2165,2355,2865,4250,1676,6170,4555,1875,10700,40350,2925,8780,3410,4990,457,4910,3915,4330,4355,12150,6210,1970,5800,13900,17000,2326,2855,4900,629,4055,2895,3085,872,4230,862,1855,2105,7130,2185,2225,3153,4910,2050,7920,5430,13300,3690,3510,504,55698,5450,7380,1195,1260,5140,3680,3310,736,1218,3600,13450,1980,1371,2410,2351,663,1470,22900,7740,20500,1660,10925,4565,9800,7680,2610,6540,6850,1340,14850,2790,1145,1665,10135,2285,509,83700,3435,6063,NA,622,2000,3090,2045,3550,2785,3750,2075,3920,2840,21500,1835,2713,2185,4220,4305,3780,3090,11273,12250,3070,1020,NA,4405,2710,5700,3800,6240,913,3190,1812,3815,5180,2085,2451,694,2612,633,714,19050,2405,3125,816,3290,2350,4570,57091,10600,5340,2210,3205,6170,2295,3300,7650,3565,7870 +"2018-08-21",44800,78400,454000,149612,364000,251957,125500,217000,122000,1188000,231000,257000,326000,51300,42900,124000,375000,30750,32250,230000,268500,105000,70300,93200,73400,87699,258500,143500,197500,270000,43750,123500,392500,122000,111500,331500,NA,28350,16000,11900,92900,29350,15100,95779,23250,128000,7960,385000,109500,35050,54500,337000,95800,61800,17800,7030,68400,50500,86000,1e+05,429760,212000,152000,48750,207948,31750,53900,46850,143000,12700,20600,165000,35750,34800,181500,5520,53300,283000,16000,67800,242800,79700,40250,55200,244200,27350,28500,3665,132015,38950,19550,103100,5360,75704,12878,52900,44650,16600,100500,46350,8280,748000,38000,18100,97300,NA,259500,23700,175900,5320,18950,25050,89200,104000,25450,422300,93100,294989,62800,36450,32000,182500,42450,602651,12450,20500,89600,60900,170615,188500,70309,24050,45671,37850,85200,4580,18737,70400,37950,110900,58500,57400,61100,27650,NA,151100,34600,27950,4925,69600,114000,4845,NA,198000,31550,17346,13700,6000,57100,85100,16950,24500,18600,50100,714000,10750,13550,72000,98582,42100,18909,20300,6200,9990,4195,12814,25750,45400,7790,114500,10200,61700,30450,163500,68000,17250,13350,66200,82500,141426,16650,1543000,NA,13600,12350,62900,NA,44300,34550,NA,16900,66300,10050,1945,2e+05,84288,64300,290000,144000,11050,25000,101000,23150,16198,NA,82500,26667,28650,306000,52201,26500,5670,86400,173000,17600,8380,8500,83826,21350,65300,11600,6720,30900,20700,NA,1085,5220,11100,17450,39950,27650,45450,22200,23650,246500,13759,87100,199500,47200,32050,10733,37263,NA,56700,15200,81400,34350,10300,16500,31900,7750,119500,46350,37850,5430,8450,29500,24250,31500,10300,39500,NA,32450,8960,28650,69600,67000,52200,54300,67700,102500,20250,12300,36650,33800,18100,4511,7570,2730,18050,1215,9970,2935,28450,6830,3410,58600,49500,63700,33150,72400,38300,38100,25950,5800,17925,97300,19100,27540,64500,NA,12875,9900,48100,33350,27950,6015,1260,54100,17950,33700,7310,9540,37300,46524,74500,29900,50200,15500,NA,8563,14450,92700,22750,1995,15100,5980,NA,103000,11100,38900,32100,37500,80261,4970,23050,16100,19947,42050,8260,12850,NA,32650,761,23850,8692,64735,66800,NA,33700,7300,53035,67000,17843,8020,75600,17300,28627,1770,21650,NA,13950,37400,16550,163500,18900,3183,10100,2540,18400,17050,88000,25600,36250,4280,20500,12900,19350,NA,49500,860000,13000,12500,NA,15100,7391,NA,42550,178000,342000,43700,5003,4080,8680,NA,12253,30700,17450,20696,8930,88500,18900,27050,51000,54100,5520,6050,6240,3970,50000,4430,109500,22750,44550,70500,4555,128500,18100,142700,13100,21800,6950,7420,18750,51100,20650,84000,1905,27925,2245,3770,26100,9170,21629,23407,50912,36633,4985,98800,5990,14550,18350,NA,20650,1890,16300,4545,7080,9950,NA,7910,NA,8390,18777,15700,28400,3015,15300,NA,3570,39850,33141,8040,23200,9210,14900,639000,NA,35700,42300,44300,11850,11350,2295,15850,8030,17550,12950,10700,22214,970,33000,9470,53000,34700,29700,4433,12500,65300,14195,6170,6060,33450,49200,35900,13500,9300,10800,4760,127500,7460,21850,3460,21000,NA,29000,3030,24400,NA,13350,43200,25450,26800,7400,NA,10200,4700,50700,12700,37050,NA,64600,207500,18550,14150,23550,32300,45100,8450,NA,11600,9730,12900,29050,9130,12400,20950,4635,NA,57700,41350,NA,1430,NA,181000,129000,6820,4510,9040,16950,101500,12900,13300,7200,7930,4060,26100,12800,11400,2025,20750,14150,NA,15200,11000,19450,25650,12850,5007,6950,16100,3110,6520,8538,4119,3345,2675,3335,11100,10150,6800,86200,24700,23600,10950,NA,10150,2900,1805,15200,4290,1930,10000,89700,120500,4195,6750,1630,45850,75000,132000,9520,31309,14000,1035,39600,9180,29250,12350,64500,NA,3165,NA,12200,17887,4090,7320,7390,10636,NA,15150,23100,124402,2195,NA,7880,12050,5460,27750,13950,22850,39000,11450,1665,2730,9180,13250,8190,5913,27150,6680,10000,9540,NA,6996,12250,2405,8750,13050,5170,17050,18750,5100,2430,20100,2635,24450,5368,4020,6100,5040,765,15550,31313,22150,6040,NA,29600,3645,4530,20750,NA,5890,8490,7370,25100,46500,12200,9740,11100,12600,2860,22950,6490,NA,22850,14450,4690,1075,14400,2950,9930,13003,12600,7170,114000,NA,5777,5200,6840,58261,NA,2278,9000,2780,4920,41200,13406,8710,19164,21900,24250,33150,38100,608,6250,2705,22700,4620,7140,3120,576,NA,NA,1655,11600,48150,10850,6190,25200,8740,8020,27400,13600,40150,14350,3035,14936,8000,18600,11750,7720,2070,12550,5760,NA,13450,15550,5900,8250,16750,13050,13250,5580,18200,4891,14150,8050,34900,8100,14600,15250,3115,3595,8320,5400,12200,11450,17250,2235,1410,20300,12350,13882,10000,NA,5520,11250,5220,4680,799,4285,17248,6230,10162,12800,6170,8540,35200,33850,122300,4320,6200,11050,2295,5360,2440,11500,1150,31700,3850,6990,118500,13250,25000,3170,11650,7740,41200,1485,13900,51300,NA,4550,7210,1900,805,8730,5820,9980,56700,60100,4295,NA,8442,8470,3850,5170,803,5200,2875,17050,6480,7050,NA,13500,5080,7900,8210,8530,335,9830,2660,15300,65732,31100,12400,NA,24980,5870,3585,2205,40800,1804,11650,14600,NA,8660,2375,2085,5260,9720,31450,13750,7190,15800,NA,4200,2805,9450,4630,17450,2760,NA,1365,2800,14300,66700,19150,909,6170,15000,13900,7440,3990,1420,13000,8400,897,3800,261500,NA,10350,4885,8060,11750,NA,1285,4095,6070,33250,NA,10500,9640,1680,NA,9000,2690,12050,12850,2295,6280,9361,926,79400,23150,1380,15000,13400,12200,219500,3065,4995,4210,3130,9440,21050,4680,3624,2125,14800,12100,8310,14350,5650,10250,5460,2245,3090,NA,3798,2680,2330,17550,14989,1165,4990,800,NA,19650,24950,3910,2170,7820,30100,3165,NA,9881,283,11100,26900,4300,15800,NA,22500,7800,16500,12900,5250,12250,6340,1505,3635,28800,2498,7400,8010,5085,11750,23150,3750,2215,38750,907,2955,126500,664,10250,5840,9940,7350,14500,4940,1315,NA,6630,14350,2990,4240,7240,13450,9930,22900,5130,8760,891,5980,1305,4541,2710,1265,12400,15150,2865,13250,12500,2420,3625,4405,13450,3515,3350,1805,5910,17300,9170,11900,1580,16550,3700,5735,12750,3260,10400,30200,23750,4845,14000,NA,11800,1215,8150,22395,12850,6120,2510,3075,12050,3365,1815,3190,17000,9819,4145,8270,33950,5180,10576,5200,3920,1585,3470,5240,12200,4145,2050,86800,NA,10000,34592,2430,6940,2550,NA,2450,20250,15350,5210,NA,2200,684,3555,44500,2085,9861,13350,7270,6600,1015,2910,9900,1105,5510,9020,31500,3225,5680,12871,4875,6660,1260,6620,42000,5900,3240,NA,5058,1650,6100,5510,29950,7170,2755,8210,4095,11950,NA,3370,11050,4135,NA,31950,5350,NA,2060,1310,4075,7090,3025,12550,6100,7110,4675,6680,3435,1095,4284,8730,4540,211,7640,3305,1010,1410,7520,19400,NA,9580,2410,4995,1150,2540,47800,14000,2755,3350,18550,3335,3525,6920,NA,1760,2135,8910,17250,4160,3025,2600,8715,10400,1220,7630,6980,7096,6480,3845,3175,7770,4670,6930,10250,1769,18900,2565,3775,2550,1880,3055,10900,5090,28350,28400,2815,11300,7760,5240,NA,3120,83700,2237,1555,7300,5600,6758,7660,2525,19450,3945,4530,5180,NA,8610,8820,13300,8450,3145,7650,21850,NA,5130,13700,11300,6148,1795,13100,2135,3150,1800,15000,9950,4485,3310,9090,5450,3440,2930,8000,5330,2000,1880,21350,2420,8650,5060,2295,NA,2990,1735,4680,2370,3260,138500,2605,3165,207000,8378,1280,9640,3495,4370,NA,3710,15200,5784,3795,3825,1565,25850,1040,9000,3025,956,2290,24450,2320,3155,9050,2545,10450,5370,3185,7000,8840,2040,21350,2770,2890,10500,NA,4230,NA,2865,5720,1475,5798,50700,1850,8430,3450,50600,12450,3365,3040,7370,9590,11500,7234,8920,2025,18850,6330,8874,5930,713,7770,9830,11200,2065,21850,NA,2285,6175,16100,3862,7620,4260,1020,893,3085,14450,3860,4305,8340,1635,1715,24200,2950,11400,2780,1645,2345,1920,3471,1955,9885,22250,1742,1610,31121,11750,11050,5920,36850,14100,10700,1160,3963,11700,7090,5000,NA,8030,9000,483,3280,16200,10100,NA,4345,1175,NA,2600,4955,3320,5600,3445,49000,3745,NA,NA,5280,5390,6698,3650,2710,1405,2280,1975,2150,2000,1580,1824,4545,6800,7910,2400,1670,4290,4830,4450,NA,3545,11800,7450,9860,12300,1660,NA,6330,3145,2045,7230,2775,9640,2665,3610,4075,3395,8220,5660,9070,34600,10350,2175,3735,8800,3030,3232,14200,2460,27000,5590,1560,2915,5400,3150,8120,1645,23950,6140,4925,3085,2470,4965,2620,2765,8620,2460,4580,1930,5718,7350,1583,6830,5900,2511,1165,5090,5720,NA,1215,3865,10150,3935,5420,9570,3015,4600,4105,3840,180000,2280,218,6790,NA,2215,NA,2213,1190,7370,9320,2370,5420,1845,2649,7412,3660,22300,7000,744,4600,4270,73800,5280,2105,10050,4190,3770,11700,9570,5930,4429,1410,2995,3633,3610,9674,6860,NA,3970,4155,NA,1980,277,1375,2285,3080,1300,3540,NA,6670,7160,3915,6625,34192,2835,3165,15250,4445,7820,9300,4030,2547,1350,3455,4335,6000,4700,4762,895,3225,2065,2370,2575,2920,2050,3900,4610,2440,1410,NA,15500,1640,NA,69300,2785,1320,20950,9966,6120,2535,1150,4485,12950,1470,11350,9130,NA,8170,11300,3045,4655,8050,1150,7540,10300,3590,2868,10800,1250,2766,934,2670,5090,4925,2280,4462,6330,2430,700,2900,2690,599,6680,1750,13800,1395,4600,3250,4910,5730,6620,895,4400,4195,4870,3510,2260,NA,7300,7230,6400,21200,15000,1583,2377,2400,2260,3283,5090,4005,2785,4235,4400,2054,3390,3815,10850,2085,2840,5605,NA,1450,2910,677,10100,2275,2135,3395,839,6040,11184,7680,15400,4055,NA,6520,2312,1150,2010,7551,651,14480,2065,5130,2130,2477,5440,1645,2280,1520,1475,7540,2310,6210,5153,5100,7530,6130,4115,3330,4020,6130,15450,5464,12500,665,5750,2470,NA,NA,4585,2405,NA,2020,2945,5964,4980,6360,2910,8530,6850,4755,2760,7800,774,2780,NA,5880,1825,1680,55920,13550,8510,4385,8591,2490,1819,673,1935,2435,2020,422,1195,3215,NA,5170,5750,2325,5498,5266,2745,3580,17900,5220,2900,NA,NA,3345,1785,3095,2960,2260,4420,1168,5170,6930,1870,1949,5310,16150,1585,3635,2530,3340,10250,1385,1660,5530,8520,3470,5090,2735,6320,1145,9850,3705,NA,2940,4235,4280,3155,5530,8280,4870,2835,6120,1882,12750,4460,1130,1320,2330,1095,NA,17400,6900,3740,2158,3765,870,8970,1135,3148,1460,4800,1100,3635,851,4950,5230,6640,4000,NA,3440,2625,6710,1910,8030,2912,1440,2690,1740,2070,NA,3960,696,2605,2160,3015,6075,7000,4230,NA,4094,7950,2345,6000,5520,6190,5580,11300,5290,15350,NA,3830,4392,4881,2780,9106,3670,1015,1525,3230,4180,423,9690,2850,8490,1797,625,2445,3415,3230,1850,5160,1174,3870,2615,4095,2905,NA,2115,1730,3080,5780,4820,1505,1850,8460,2310,1823,19750,1940,1185,3870,5400,3300,2200,971,3790,1325,6600,5330,4820,3920,4165,3080,1400,3010,4090,1510,NA,7770,10050,9437,3502,3260,5110,3182,549,825,1870,5360,NA,21400,3384,1565,5760,4195,5320,6030,857,3575,805,2547,NA,5490,2300,4820,3995,3410,1635,4400,4815,4460,876,12900,4450,NA,3040,3705,5450,1960,3225,7140,13500,1480,4314,3890,4170,4857,7340,2510,10500,4500,10835,12133,4005,1705,836,2425,1370,1285,4555,36700,15400,1099,2725,5010,22550,4900,2155,12050,1695,2190,2415,2900,4318,1676,6340,4650,1890,10750,40200,2925,8900,3440,5040,454,4970,4040,4330,4470,13600,6220,2010,5880,13500,16750,2322,2915,4970,632,4150,2940,3100,887,4230,860,1840,2115,7110,2165,2250,3153,5020,2000,8880,5470,13350,3700,3500,497,55408,5690,7460,1200,1275,5160,3645,3320,724,1232,3650,13600,2000,1375,2450,2333,644,1465,23000,7920,20500,1655,11050,4635,9800,7810,2640,6550,6730,1410,15950,2855,1165,1720,10155,2303,513,84100,3470,6184,NA,625,1995,3035,2296,3550,2850,3715,2120,3950,2885,21500,1885,2638,2173,4210,4275,3845,3120,11273,12450,3010,1025,NA,4440,2725,5760,3800,8110,947,3195,1604,3835,5290,2070,2451,706,2607,647,714,19100,2475,3160,819,3375,2350,4455,56814,10600,5360,2330,3250,6170,2355,3430,7010,3546,7870 +"2018-08-22",46100,79800,453000,149612,354500,251957,126000,215500,123500,1190000,229500,254000,324000,50900,42150,124500,371000,30750,32050,230000,260500,104500,69900,93600,73200,87887,257000,146000,194000,270500,42950,120000,392000,120000,117000,315000,NA,28150,15900,11650,91200,29200,15100,95979,22300,125000,7930,386000,107000,34800,53800,337500,95800,61100,17700,7130,67200,49750,84800,1e+05,428797,212500,154500,48800,208406,31850,53800,45550,139500,12700,20000,161000,36800,34600,179500,5450,54500,284000,16600,67000,239300,79900,40600,53800,245000,27850,29300,3695,131072,39850,19050,104900,5340,76186,12902,52200,46100,16750,100500,45400,8260,741000,37200,18200,95800,NA,255000,23350,175100,5280,18350,24850,86500,102500,25350,417100,91900,291917,62600,36550,31450,186000,41550,587411,12300,20400,87800,60200,170536,184000,70309,24650,47677,37150,83600,4585,19346,69300,37000,106000,58000,58300,60800,27200,NA,146800,34600,27900,4860,68000,112000,4950,NA,191500,30800,17088,13500,5990,55200,85200,17100,24450,18600,48500,711000,10500,13400,70400,95402,41500,18815,19950,6200,9800,4195,12770,25450,44200,7730,112500,10150,60400,29950,161000,66600,17100,13000,67300,82300,139622,17000,1522000,NA,13350,12100,62000,NA,44300,35300,NA,16250,66500,9950,1965,197600,83894,63700,278000,144000,10750,24450,98200,22700,16243,NA,80500,27167,29000,293000,53036,25400,5610,86100,167500,17300,8260,8370,82943,21000,65600,11400,6580,30000,20650,NA,1090,5030,10900,17400,40000,26850,45950,22150,23300,227500,13568,83700,187000,46300,31600,10767,37644,NA,56100,15100,82700,33900,10000,16100,33350,8380,121000,44850,36450,5460,8300,29000,23650,32150,10050,38600,NA,32200,8520,28650,69800,66600,52800,54300,66400,1e+05,19900,12250,36400,33050,18650,4649,7440,2540,17300,1225,9670,2885,29300,6710,3385,58300,48000,61500,32500,70400,38900,36850,25850,5850,18150,98100,19650,27180,65000,NA,12950,11000,48450,33000,28400,5719,1245,53100,17700,33450,7190,9570,36750,45415,72500,29050,48150,15150,NA,8486,14150,92700,22200,2000,15000,6020,NA,1e+05,10950,38600,31350,37550,78109,4975,22550,15900,19822,41850,8280,11900,NA,32050,767,23350,8567,64234,66600,NA,33700,7240,53225,66600,17442,7920,73300,16900,29242,1750,21650,NA,13900,37050,16550,157000,18600,3179,9980,2505,18150,16500,88300,25300,36200,4265,20300,12950,19200,NA,49500,825000,13250,12450,NA,14950,7344,NA,42050,169000,342500,42500,4947,4085,8740,NA,12208,30750,17450,20519,8410,88400,19600,26700,50100,53100,5500,6250,6480,3990,48600,4390,107500,24600,43600,69100,4540,127500,19950,147900,12850,21600,6950,7350,19350,50700,21000,83900,1900,27969,2235,3795,25500,9070,21402,23648,50003,36633,4925,99200,5960,14250,18350,NA,20500,1885,16150,4495,6990,9950,NA,8020,NA,8290,18070,15450,28300,2960,14950,NA,3510,40450,32480,7970,23150,9280,15300,634000,NA,38150,41700,44200,11850,11250,2300,16150,8070,17300,12900,10700,21988,961,32800,9440,53100,34700,29850,4425,12300,66000,14195,6190,6060,33050,50000,35950,13600,9350,11150,4760,128500,7340,21700,3455,20650,NA,28900,2970,23450,NA,13200,42650,25100,26250,7580,NA,10050,4650,50000,12700,36800,NA,64700,208500,17850,13950,22900,30850,44250,8450,NA,11350,9680,12750,29550,9280,12200,20800,4595,NA,56900,41600,NA,1440,NA,181500,129500,6800,4485,9410,16900,102500,12950,13050,7320,7880,4015,26550,13150,11800,2110,20550,13950,NA,15200,11000,19150,25500,12250,4991,6940,15600,3150,6540,8915,4128,3335,2755,3335,11150,10050,6680,84200,24650,24400,10650,NA,10650,2910,1830,15200,4450,1940,10000,89600,119500,4200,6790,1635,46300,74500,132500,9490,31208,13900,1020,39700,9190,28800,12150,64400,NA,3120,NA,12200,17606,4065,7240,7350,11227,NA,14800,23450,122517,2185,NA,7950,12100,5560,27700,13950,23150,40400,11450,1740,2715,9230,13700,8140,6177,26750,6620,9980,9580,NA,6945,12250,2320,8540,13200,5270,17000,19000,5160,2395,19800,2643,23950,5296,4050,6000,5040,769,15550,31734,24000,6000,NA,28100,3960,4515,20750,NA,5760,8370,7450,24750,46150,11900,9750,11050,12550,2990,23000,6300,NA,22850,14450,4695,1060,14250,2980,10000,13298,12700,7170,111500,NA,5826,5500,6850,58261,NA,2273,8960,2740,4875,41200,13452,8550,19021,22000,24050,32350,38000,601,6530,2740,23250,4580,7160,3110,576,NA,NA,1640,11500,47050,10900,6300,24800,8710,8000,26600,13350,39300,13900,3020,14795,7820,18450,11450,7840,2065,12400,5820,NA,13250,15500,5900,8380,16850,13000,13100,5560,18450,4975,14300,7940,34250,8290,14600,15300,3070,3830,8320,5400,12250,11600,17000,2240,1415,20900,12250,13932,10250,NA,5580,11100,5350,4790,825,4260,17502,6290,10407,13000,6170,8680,35250,35400,120400,4375,6180,10850,2260,5320,2480,11550,1160,31500,3765,6860,119000,13350,24500,3160,11800,7920,41750,1465,14000,51500,NA,4570,7240,1930,803,8930,5720,10350,55900,59900,4345,NA,8524,8270,3895,5200,830,5180,2845,17100,6520,7000,NA,13200,5010,7980,8200,8400,334,10350,2675,15200,64794,30400,12400,NA,24569,5870,3530,2330,40700,1783,11650,14700,NA,8770,2375,2075,5260,9500,30650,13900,7300,16800,NA,4200,2780,9530,4635,17600,2760,NA,1360,2740,14400,66800,20950,906,6090,14950,13550,7410,4025,1420,12950,8410,906,3875,263000,NA,10100,4890,8200,11800,NA,1275,4090,6270,33400,NA,10800,9595,1715,NA,9020,2685,12150,12900,2255,6360,9177,913,79900,22650,1375,15000,13350,11900,216500,3065,4960,4255,3215,9420,21000,4730,3610,2165,14050,12100,8180,13950,5650,10300,5500,2340,3170,NA,3673,2695,2335,17650,15038,1160,4995,793,NA,19350,24400,3830,2295,7860,30100,3095,NA,9449,285,10900,27050,4345,15825,NA,23400,7840,16600,13000,5275,11950,6340,1495,3598,28850,2471,7430,7990,6606,11700,23100,3730,2300,38850,910,2970,126000,666,10175,5950,10050,7290,14450,4890,1315,NA,6550,14150,2990,4215,7240,13500,10450,22700,5140,8880,892,5880,1290,4602,2700,1250,12500,15100,2875,13000,12350,2425,3740,4360,13400,3490,3345,1825,5840,17200,9310,11800,1595,16550,3830,5596,12550,3260,10500,30350,23850,4860,13850,NA,12050,1180,8040,22541,12950,6190,2525,3200,12100,3575,1810,3205,16900,10496,4155,8190,33100,5200,10576,5190,4120,1510,3480,5250,12200,4125,2140,88000,NA,10200,34352,2530,6980,2540,NA,2300,19850,15300,5190,NA,2200,671,3560,43900,2085,9851,13300,7270,6630,1060,2890,9910,1100,5430,8580,31600,3185,5690,12826,4855,6610,1275,6550,42200,5840,3235,NA,5019,1670,6200,5510,30600,7300,2745,8290,4080,11750,NA,3450,11200,4130,NA,31950,5380,NA,2030,1295,4090,7220,2975,12600,6010,7160,4640,6520,3445,1135,4204,8560,4555,215,6960,3305,1005,1375,7430,19450,NA,9490,2340,4995,1196,2380,47350,13850,2700,3325,18300,3420,3530,6810,NA,1760,2140,8920,16650,4165,3030,2640,8304,10200,1240,7680,7060,7135,6350,3830,3205,7860,4690,6790,10250,1751,18800,2555,3745,2565,1910,3140,11100,4995,28000,27800,2800,11200,7976,5270,NA,3120,83300,2237,1528,7300,5540,6926,7640,2500,19450,3900,4530,5150,NA,8500,9380,13000,8350,3185,7730,21750,NA,5190,13550,11200,6038,1840,13100,2150,3150,1800,14800,9810,4430,3315,9030,5400,3380,3080,8300,5100,1960,1880,22000,2370,8570,4955,2320,NA,3040,1710,4800,2365,3190,142500,2540,3130,207500,8197,1310,9890,3465,4335,NA,3780,15000,5808,3965,3775,1535,25800,1040,9000,3130,974,2300,24450,2295,3190,8860,2590,10000,5440,3310,7060,8690,2080,21450,2750,2985,10450,NA,4300,NA,2835,5640,1465,5878,50200,1835,8280,3510,49750,12500,3370,3115,7380,9340,11300,7501,9030,2060,18350,6340,9055,5830,698,7790,10000,11350,2025,21800,NA,2275,6100,16400,3950,7550,4230,1005,892,2970,14750,3850,4310,8260,1650,1715,23500,3000,11350,2785,1630,2370,1895,3508,1925,9796,21900,1822,1580,31086,12050,11050,5930,36600,14500,10750,1160,4427,11750,7160,5060,NA,8010,9290,487,3310,16150,10050,NA,4450,1190,NA,2680,4985,3275,5600,3475,49450,3725,NA,NA,5210,5280,6708,3610,2720,1415,2355,2010,2210,1995,1560,1908,4540,6790,7860,2575,1670,4290,4850,4495,NA,3630,11650,7580,9950,12350,1643,NA,6300,3140,2010,7090,2825,9330,2700,3620,4065,3385,8230,5590,8910,34700,10100,2150,3715,8800,3040,3172,13950,2460,26550,5540,1560,2890,5430,3200,8100,1650,24000,6150,4910,3115,2540,4970,2690,2850,8620,2530,4627,1925,5761,7330,1657,6700,5890,2594,1170,5240,5770,NA,1195,3885,10200,3925,5300,9390,2976,4625,4110,3910,176000,2290,220,6960,NA,2185,NA,2206,1185,7130,9340,2375,5470,1845,2730,7412,3695,22200,7050,742,4600,4225,72500,5280,2120,9990,4210,3800,11950,9620,5900,4502,1395,2990,3903,3635,9607,6830,NA,4280,4145,NA,2005,273,1605,2300,3140,1280,3535,NA,6660,7200,3910,6625,34851,2880,3180,14950,4440,7830,9190,4060,2635,1360,3445,4300,6010,4670,4716,865,3225,2055,2420,2540,2865,2045,3930,4635,2530,1415,NA,15500,1635,NA,68800,2785,1355,20300,10000,5970,2510,1145,4250,13250,1470,11550,9270,NA,8190,11000,3020,4710,8060,1140,7890,10350,3590,2846,10750,1250,2770,947,2685,5130,4880,2245,4393,6300,2440,700,2886,2690,607,6660,1755,13750,1410,4620,3140,4895,5720,6450,919,4390,4150,4925,3490,2385,NA,7290,7020,6300,20700,15250,1609,2331,2400,2265,3399,5090,4010,2735,4260,4360,2054,3355,3810,10700,2115,2820,5605,NA,1445,2915,706,10200,2250,2155,3415,839,6060,11146,7680,15800,4130,NA,6540,2312,1210,2000,7692,657,14584,2075,5150,2150,2417,5520,1645,2425,1535,1455,7380,2310,6260,5121,5130,7690,6130,4200,3315,4010,6110,15450,5298,12150,665,5570,2475,NA,NA,4555,2415,NA,2045,3005,5993,5050,6240,2900,8850,6770,4640,2740,7720,769,2885,NA,5870,1780,1670,59940,13600,8470,4472,8591,2520,1814,669,1950,2440,2020,422,1195,3185,NA,6720,5690,2290,5475,5315,2755,3615,18050,5170,2920,NA,NA,3320,1785,3095,2905,2350,4360,1131,5200,7000,1860,1949,5370,16050,1535,3665,2500,3325,10450,1385,1670,5630,8490,3445,5040,2750,6270,1164,9800,3750,NA,2920,4200,4285,3160,5550,8230,4935,2820,6150,1908,12500,4465,1190,1290,2255,1095,NA,17450,7010,3770,2147,3875,862,8300,1155,3133,1510,4895,1120,3570,845,4850,5230,6660,4000,NA,3410,2650,6740,1900,7850,2846,1530,2700,1760,2065,NA,3980,702,2620,2140,3110,6100,6930,4155,NA,4051,7930,2345,6000,5650,6070,5630,11200,5380,15850,NA,3870,4372,4786,2780,9006,3610,1025,1600,3295,4395,423,9730,2960,8350,1806,630,2430,3415,2880,1850,5190,1193,3880,2670,4120,2915,NA,2115,1700,3020,6800,4835,1510,1825,8470,2330,1832,19600,1940,1175,3740,5420,3285,2210,985,3785,1325,6700,5380,4900,3870,5200,3130,1820,3025,4140,1510,NA,7620,10200,9471,3544,3275,5150,3197,548,892,1980,5360,NA,21600,3384,1495,5700,4185,5500,5900,853,3550,806,2535,NA,5570,2300,4845,4015,3400,1650,4550,4845,4460,892,12950,4445,NA,3065,3655,5450,1980,3220,7300,13650,1485,4243,3920,4030,5001,7650,2520,10500,4640,10552,12133,3940,1705,845,2420,1360,1290,4475,36350,15800,1114,2725,4975,21350,4905,2170,11900,1700,2300,2415,2750,4423,1612,6320,4670,1945,10850,43000,2925,9140,3370,5060,454,4975,4140,4345,4470,14350,6180,2055,5800,13800,17500,2314,2885,4955,633,4060,3000,3025,884,4235,870,1850,2150,7230,2084,2240,3092,5030,1960,10800,5640,14500,3730,3595,492,53864,5750,7450,1200,1260,5280,3705,3360,714,1245,3680,13350,1985,1377,2885,2360,652,1450,23100,8040,20800,1720,11025,4560,9800,8090,2620,6630,6680,1400,16150,2940,1150,1705,10035,2298,511,83800,3460,6184,NA,615,1995,2995,2302,3550,2800,3730,2180,4000,2895,21850,1825,2625,2183,4225,4305,3790,3075,10822,12550,3060,1030,NA,4440,2720,5830,3800,7630,940,3195,1549,4005,5200,2235,2440,720,2544,687,720,18950,2490,3170,818,3385,2355,4530,57643,10600,5430,2335,3260,6170,2470,3495,6950,3516,7870 +"2018-08-23",46200,81100,450500,154619,356500,257118,124500,219500,123500,1252000,230000,258500,317000,50800,41450,125500,385500,30600,31650,228500,263500,105000,70500,91900,74600,87512,271000,147500,195500,271000,42450,122500,389000,119000,115000,311000,NA,28350,15850,11800,91500,29750,14950,100269,22100,125000,7940,391500,108000,34500,53200,337500,99500,63500,17850,7130,68500,51000,85600,105500,431206,207500,157000,48550,210697,31650,52800,43900,142000,12700,19500,159000,37000,35000,179000,5980,56000,310000,16500,67300,245700,79700,39700,53400,248700,27850,29150,3685,128243,41400,19450,110100,5300,76282,12805,52600,48100,16600,100500,45050,8200,746000,37550,17950,99600,NA,256000,23150,172500,5300,18550,25100,87600,103500,25000,410500,87700,293672,61500,36250,30500,190500,40450,591765,12300,20800,89500,60400,170850,185000,71167,23850,48880,37200,84900,4540,20345,70400,36400,106900,58600,58400,61600,27850,NA,150000,34500,28250,4840,67400,108500,4930,NA,191500,30850,17125,13700,5940,55100,84400,17250,24550,18250,48500,708000,10450,14100,72600,94494,42400,19098,20100,6140,9970,4180,12727,25100,43500,7740,112000,9990,60800,29300,158000,65600,17000,13600,67800,81700,137216,16750,1521000,NA,13250,12450,62800,NA,45900,35100,NA,16600,65700,9800,1980,2e+05,85863,62700,279500,148500,10600,25500,97700,22600,16288,NA,79800,26667,29900,291000,52757,25400,5810,86200,171000,18550,8310,8290,83041,21850,70000,11300,6680,31500,20350,NA,1085,4970,10650,17450,41200,27500,46000,22650,23350,224000,13281,85500,177000,46650,31900,10767,39696,NA,55600,16200,83500,33600,10000,16650,32650,8500,125000,44500,37300,5470,8360,28500,22600,31250,10050,39350,NA,32250,8580,28650,68800,68200,53000,54400,67000,98900,20150,12100,37150,32050,18500,4706,7470,2505,18450,1215,9430,2865,28250,6600,3415,58300,48200,63800,32550,71600,38200,37150,26400,5740,18575,98400,19300,26400,64700,NA,12875,10950,48800,33000,28950,5758,1255,53800,18100,34800,7350,9400,37700,46625,73900,29400,50000,15050,NA,8837,14350,93700,21700,2019,15000,5850,NA,104000,10950,38450,31600,40450,78605,5000,22500,16100,20030,42200,8190,11800,NA,32400,770,23350,9290,62226,66500,NA,34000,7230,52091,66400,17643,8170,71700,17300,29130,1790,20950,NA,13750,38700,16450,152000,18850,3245,10050,2510,18050,16600,88700,24250,36200,4160,20100,12650,18900,NA,49750,825000,13250,12850,NA,15000,7488,NA,42050,162000,343000,44100,4939,4135,8050,NA,11980,30900,17350,20732,8430,88300,19550,26600,50100,54300,5410,6230,6010,3990,50700,4640,106000,31950,43850,67900,4480,128500,19950,156800,12950,22000,7090,7330,18500,50400,20900,83000,1890,27320,2210,3755,25200,9200,21766,23407,50912,36706,4830,102000,5850,14300,18150,NA,20700,1875,15850,4505,7200,9950,NA,7790,NA,8290,18022,15700,28250,2960,15150,NA,3430,40550,32243,8140,23150,9300,15450,634000,NA,38100,41650,43100,11950,11050,2300,19000,8080,17400,13450,10650,22078,956,33100,9450,53100,34700,29900,4417,12300,65800,14195,6350,6060,33500,51100,36300,13650,9400,11250,4725,130000,7240,22100,3425,20650,NA,29600,3010,24200,NA,12950,43950,25950,26550,7650,NA,10050,4725,50200,12500,35900,NA,64400,210000,18500,14200,24300,32100,45550,8400,NA,11650,9720,12800,29400,9380,12050,20850,4475,NA,57800,41400,NA,1450,NA,177500,134000,6730,4480,9340,17200,103000,12950,12700,7150,8210,4020,26850,13450,11600,2090,20900,14150,NA,15100,10900,19300,25600,12600,4907,6950,16450,3165,6520,8943,4124,3340,2700,3135,12350,10100,6560,81800,24700,25000,10100,NA,10550,2820,1830,15650,4425,1960,10250,89300,118000,4210,6670,1615,46300,76300,128000,9360,31107,14050,1005,39700,9560,28700,12100,63800,NA,3160,NA,12150,17887,4070,7230,7500,11182,NA,14600,25150,123931,2125,NA,7950,12050,5510,27450,14750,22800,40300,11700,2260,2715,9300,12900,8700,6353,27850,6610,10050,9700,NA,6844,12200,2330,8580,13250,5160,16150,19000,5110,2450,20550,2600,24350,5296,4045,5930,5060,779,15450,32016,24550,6030,NA,27000,3820,4510,20750,NA,5790,8470,7430,24100,46050,12000,9770,11000,12600,2940,23250,6360,NA,22850,14300,4660,1065,15300,2980,10150,12954,12950,7170,109000,NA,5845,5270,6880,59903,NA,2278,9100,2690,4835,41100,13360,8630,19021,21500,24400,32350,37000,597,6390,2755,23450,4580,7180,3060,578,NA,NA,1635,11350,45200,10900,6390,25000,8650,7890,27600,13600,38200,14050,3000,14795,7740,18450,11350,7730,2065,12600,5740,NA,13300,15500,5890,8420,16800,12800,13150,5510,18700,5034,14450,7910,34700,8130,14200,15400,3020,3870,8350,5380,12000,11450,17350,2240,1400,20850,12300,13781,10200,NA,5640,11200,5390,4755,806,4240,16951,6250,10211,12800,6170,8410,35200,36000,123500,4370,6120,10850,2255,5490,2495,11650,1160,32400,3690,6500,114500,13650,25250,3115,11900,7920,41650,1470,14100,51500,NA,4585,7240,1910,816,8800,5770,10500,65400,58500,4345,NA,8442,8200,3920,5160,836,5150,2910,17000,6450,6920,NA,13300,5040,8090,7980,8950,335,8900,2685,15150,63345,29700,12400,NA,24843,5830,3430,2325,42100,1783,11750,14700,NA,8760,2360,2060,5260,9480,30150,14250,7160,17000,NA,4200,2850,9380,4670,17500,2785,NA,1355,2730,14250,66600,19150,900,6170,14500,13550,7310,3995,1405,12800,8780,906,3875,261500,NA,10200,4865,8080,11600,NA,1275,4050,6130,32500,NA,10800,9413,1755,NA,8950,2680,11800,12750,2270,6310,9313,911,80100,22500,1370,15000,13150,12050,216500,3050,4990,4170,3220,9400,20800,4615,3638,2135,14450,11900,9000,14300,5670,10150,5480,2305,3135,NA,3568,2675,2370,17950,14843,1170,5080,874,NA,19350,23600,3880,2270,7820,30000,3075,NA,8990,293,11250,27050,4380,16000,NA,23450,7780,16250,13400,5325,12200,6320,1580,3692,30000,2498,7660,7930,6366,13050,24950,3660,2300,38450,907,2950,125000,655,10075,5840,10000,7100,14400,4825,1315,NA,6610,14200,2990,4200,7210,13450,10750,22850,5120,8960,887,5930,1285,4494,2700,1240,12400,15100,2900,13200,12100,2410,3920,4260,13400,3480,3410,1810,5960,17200,9450,11750,1605,16400,3850,5656,12550,3295,10450,29650,23400,4865,13950,NA,12150,1145,8080,22395,12700,6070,2535,3015,11950,3520,1835,3170,16750,10302,4140,8230,34750,5220,10794,5210,3970,1540,3515,5340,13300,4100,2115,90500,NA,10200,34993,2540,7010,2520,NA,2400,20050,15000,5180,NA,2200,669,3525,43850,2095,9703,13350,7320,6800,1050,2850,9960,1110,5430,8180,31800,3120,5750,12734,4740,6420,1285,6550,42250,5810,3150,NA,5146,1720,6240,5450,30300,7470,2715,8270,4070,11750,NA,3375,11300,4175,NA,31950,5380,NA,2040,1310,4060,7210,2950,12450,6100,7270,4820,6480,3440,1135,4224,8640,4520,211,6710,3280,1005,1405,7400,19650,NA,9490,2375,5110,1202,2340,46650,14000,2710,3350,18400,3410,3450,7330,NA,1755,2285,8950,16300,4155,2980,2685,8345,10500,1220,7610,7030,7076,6560,3875,3195,8050,4690,6880,10250,1681,18950,2510,3655,2545,1925,3115,10600,5020,28100,27550,2755,11250,8172,5120,NA,3120,83400,2237,1483,7320,5510,7058,7620,2470,18800,3930,4505,5130,NA,8610,9700,13100,8150,3135,7710,21700,NA,5030,13500,11200,5946,1905,12900,2150,3170,1800,15000,9850,4400,3320,9250,5380,3590,2990,8280,5080,1980,1875,21600,2375,8820,4960,2315,NA,3060,1730,4760,2330,3155,144000,2765,3360,207500,8269,1300,9840,3600,4375,NA,3780,15550,5744,3915,3675,1540,26450,1045,9000,3100,961,2300,24500,2315,3190,8740,2675,9660,5470,3200,7020,8790,2080,21300,2760,2965,10350,NA,4290,NA,2865,5710,1475,5878,50500,1845,8250,3510,49800,12950,3315,3075,7290,9470,11400,7819,9000,2057,18150,6300,8874,5750,695,7720,10250,11100,1960,21600,NA,2260,6000,15800,3900,7390,4130,996,881,2975,14450,3900,4465,8280,1640,1735,22900,2985,11350,2795,1585,2355,1880,3504,1840,9796,21550,1742,1575,31156,12000,11750,5840,36600,14400,10700,1160,4394,11850,7110,5050,NA,7930,9400,487,3290,16150,10000,NA,4430,1195,NA,2700,4970,3300,5670,3525,49200,3725,NA,NA,5220,5340,6708,3615,2710,1415,2370,2125,2185,1990,1520,1913,4545,6840,7740,2460,1655,4290,4720,4550,NA,3650,11700,7620,9980,12250,1626,NA,6280,3140,2000,7070,2725,9440,2695,3590,4040,3440,8280,5470,8900,34700,10250,2145,3690,8700,3030,3202,14350,2410,26150,5530,1550,2890,5550,3200,8150,1660,23900,6130,4855,3100,2575,4935,2880,2910,8700,2520,4620,1950,5761,7380,1638,6650,5780,2636,1210,5370,5800,NA,1185,3875,10100,3875,5410,9310,2976,4635,4085,3915,177500,2290,219,6930,NA,2230,NA,2232,1205,7040,9080,2400,5340,1845,2703,7412,3675,22750,7080,706,4600,4200,71200,5290,2120,9910,4240,3820,11800,9760,5900,4604,1370,2995,3789,3540,9440,6970,NA,4155,4165,NA,2020,271,1525,2385,3075,1270,3530,NA,6600,6820,3935,6650,34153,2865,3200,15350,4440,7830,9120,4080,2736,1360,3390,4380,6060,5270,4731,856,3230,2050,2420,2560,2870,2040,3935,4595,2530,1410,NA,16650,1625,NA,69100,2790,1345,20050,10033,6000,2485,1125,4780,13400,1500,11400,9350,NA,8490,10950,3020,4735,8020,1140,7780,10250,3590,2791,10700,1250,2813,984,2700,5020,4780,2240,4340,6290,2430,700,2871,2640,614,6550,1795,13900,1415,4790,3165,4830,5690,6450,898,4380,4075,4900,3485,2355,NA,7740,6770,6290,20400,15500,1589,2341,2385,2265,3383,5080,3900,2770,4225,4360,2030,3270,3800,10800,2090,2750,5530,NA,1440,2865,688,10100,2105,2185,3405,839,6200,11672,7500,15800,4155,NA,6430,2312,1170,2030,7692,657,14605,2245,5140,2120,2409,5500,1650,2395,1605,1455,7470,2310,6210,5025,5070,7550,6070,4205,3360,4055,6100,15250,5322,12400,658,5770,2490,NA,NA,4620,2420,NA,2145,3005,6241,5040,6330,2965,8810,6870,4640,2690,7690,773,2985,NA,5990,1730,1680,59580,13600,8500,4480,8692,2450,1810,664,1960,2480,2030,420,1220,3180,NA,6370,5620,2270,5568,5371,2769,3685,18150,5140,3025,NA,NA,3440,1790,3075,2865,2360,4365,1086,5080,6870,1845,1949,6150,16050,1530,3645,2490,3380,10300,1385,1665,5690,8420,3430,5040,2810,6290,1159,9760,3715,NA,2915,4185,4265,3115,5550,8230,4905,2820,6150,1900,12400,4480,1165,1255,2160,1100,NA,18700,7180,3765,2147,3830,884,7890,1130,3090,1525,4765,1110,3670,855,4750,5140,6660,4000,NA,3360,2620,6690,1895,7800,2868,1535,2715,1740,2065,NA,3995,720,2575,2075,3150,6475,6900,4400,NA,4009,7900,2340,6120,5510,6120,5670,11300,5440,15600,NA,3990,4313,4796,2830,8931,3415,1045,1610,3285,4350,423,9820,2955,8250,1815,630,2365,3400,3295,1840,5190,1203,3860,2690,4250,2985,NA,2140,1710,2995,6710,4820,1510,1800,8680,2320,1836,19750,1920,1175,3805,5470,3180,2235,965,3800,1350,6575,5330,5100,3865,4940,3080,1485,3000,4100,1475,NA,7590,10200,9487,3576,3275,5160,3217,551,871,1920,5290,NA,21250,3421,1505,5630,4295,5420,5920,858,3515,809,2565,NA,5610,2300,4730,4010,3450,1635,4520,4750,4490,900,13100,4445,NA,3005,3655,5540,1965,3220,7290,14400,1490,4319,3930,4190,5407,7580,2475,10500,4605,10552,12133,4060,1690,841,2425,1355,1285,4465,36450,15800,1118,2730,4975,21750,4835,2165,11750,1690,2310,2405,2840,4437,1615,6200,4870,1950,11100,42450,2905,9650,3430,5110,459,5070,4105,4405,4470,14200,6220,2045,5840,13600,16950,2257,2845,4985,647,4110,3010,3000,879,4180,858,1810,2300,7360,2161,2195,3102,5020,1970,10950,5670,14400,3670,3580,486,53381,5760,7400,1185,1220,5340,3640,3350,761,1251,3640,13800,2050,1373,2765,2351,648,1450,23150,7910,20700,1735,10775,4705,9340,8180,2650,6530,6800,1295,15900,2930,1130,1705,10075,2285,510,83500,3450,6214,NA,611,1980,3090,2403,3550,2800,3780,2240,3970,2900,21750,1825,2688,2165,4180,4310,3810,3090,11123,12150,3050,1025,NA,4325,2750,5900,3800,7360,900,3275,1501,4000,5200,2350,2522,753,2599,679,721,18650,2480,3170,823,3395,2340,4450,56814,10600,5410,2345,3185,6170,2470,4125,6990,3401,7870 +"2018-08-24",46150,81800,458000,151815,366000,262279,124500,224000,123500,1256000,232000,263500,319000,51600,41800,124000,391000,30750,31250,232500,264500,104000,70600,91500,74700,88074,269500,152500,197500,270000,42650,123500,395500,123000,114000,311500,NA,28800,16300,11950,91500,29650,15050,99471,21450,125500,7980,378500,107000,34950,53600,338500,103400,63900,18550,7000,68200,51700,86200,107500,444214,210500,154500,48400,210697,31900,52800,44900,137000,12750,19600,159000,36950,34850,180000,6040,56800,313500,16350,66100,259200,80400,40400,53900,248700,27900,28850,3700,126829,42700,19350,112700,5280,77632,12926,54800,48050,16700,102500,45750,8220,745000,37650,17800,99200,NA,253000,23300,173800,5360,18550,25800,95000,104000,24650,401000,87600,292794,62400,36850,30750,196000,41400,582016,12150,20550,89900,61600,173678,186500,73263,24450,47677,37150,89900,4480,21519,71200,36450,105300,59600,58400,61500,29550,NA,153700,34800,28800,4805,67300,109500,4890,NA,199000,31050,17604,13950,5820,54800,83900,17250,24400,18250,49050,707000,10700,13900,73200,94949,43100,20091,20100,6100,9830,4195,12641,25350,43200,8030,112500,10100,60900,29900,157000,65400,17150,13600,68400,81100,136314,16750,1525000,NA,13300,12450,65000,NA,45300,35700,NA,17050,66800,9840,1985,202200,85075,63000,283000,148500,10650,26100,99500,22300,16379,NA,81800,26833,29800,295000,53777,25500,5850,84700,172000,18800,8340,8320,82647,21800,71500,11800,6630,31200,20950,NA,1075,4975,11000,17300,42950,27450,47350,22850,23550,225500,13138,84200,182500,47550,32700,10667,41031,NA,56200,16950,83000,33800,9990,17500,32400,8320,126000,45000,38350,5500,8320,29300,24550,31550,10250,39800,NA,32200,8530,28650,68900,68900,52500,54500,68000,100500,20350,12250,37600,32450,18450,4744,7470,2550,18350,1205,9420,2810,28550,6540,3410,57800,49100,66900,32450,71100,40050,38000,27400,5780,18450,99000,19350,26000,64200,NA,12700,11400,49000,33650,29500,5777,1260,55000,18650,35350,7450,9370,38050,47936,74300,29600,49350,15050,NA,8837,14400,93500,21800,2028,15100,5770,NA,101500,11300,38800,31850,42300,79599,5160,22250,16350,20113,42900,8100,11900,NA,32100,787,23250,8978,61223,66300,NA,34000,7240,52185,66000,17993,8240,72500,16850,29018,1780,21300,NA,14300,38500,16150,153000,19300,3332,10050,2525,18000,16550,88000,25750,36050,4110,20050,12500,18600,NA,53000,845000,13300,12900,NA,14950,7601,NA,42000,163000,343000,44400,4939,4080,8150,NA,11934,30500,17400,20732,9060,88200,19800,26400,50100,55400,5400,6230,6130,3980,50800,4620,107500,33700,43600,67200,4470,133500,20550,156600,12950,22150,6960,7480,18450,50300,20900,83400,1915,27666,2260,3770,26350,9410,21857,23166,51094,36559,4930,102000,6010,15100,18150,NA,21300,1880,16000,4690,7210,10300,NA,7700,NA,8260,17881,15750,28500,3075,15650,NA,3480,40450,31912,8160,23150,9530,15050,632000,NA,38450,40750,44200,11650,10950,2320,18900,8090,17950,13550,10600,22667,956,33500,9460,52300,34450,30650,4425,12350,65800,14062,6380,6070,32900,51200,36600,13700,9750,11250,4700,123500,7250,22100,3450,21000,NA,29150,2845,24800,NA,12950,44500,26000,26100,7640,NA,10100,4770,50900,12650,36050,NA,64700,209000,19300,14200,26850,32100,46500,8550,NA,11700,9690,12900,29100,9430,12300,20850,4455,NA,58300,41100,NA,1430,NA,176000,132000,6740,4435,9340,16900,101000,13250,12900,7230,8390,4050,26850,13450,11650,2145,21150,14150,NA,14850,11050,19150,26650,12900,4940,6890,16350,3140,6470,8786,4124,3340,2620,3625,12900,10250,6710,81800,24850,25500,10250,NA,11200,2845,1825,15650,4335,1965,10000,89800,118500,4170,6720,1615,49550,76800,125500,9610,31107,14500,1010,39700,9420,29100,11950,64100,NA,3280,NA,12150,17793,4100,7280,7540,10909,NA,14700,25500,124402,2135,NA,8050,12050,5500,27750,15100,22950,41400,11400,2315,2740,9250,13200,8830,6441,28300,6640,10150,9700,NA,7173,12500,2300,8570,13700,5150,16200,19000,5250,2480,21450,2624,24700,5511,4085,5920,5060,781,14800,32016,24050,6200,NA,26400,3865,4460,22000,8050,5870,8550,7330,24550,46100,12100,9740,11000,12650,2950,23450,6360,NA,24050,14450,4710,1060,15600,3000,10450,12758,13050,7170,111000,NA,5864,4895,6970,67730,NA,2278,9190,2690,4855,41000,13360,8300,19116,21300,24200,32050,37250,599,6400,2780,23500,4560,7270,3050,580,NA,NA,1645,11400,47900,11100,6500,26750,8650,8080,27000,13650,39250,14050,3010,14748,8050,18500,11200,7760,2200,12650,5820,NA,13300,15500,6000,8670,17000,13150,13250,5570,18800,5161,15000,8050,35000,8040,14500,15550,3060,3805,7920,5380,12000,11450,18000,2240,1385,20750,12650,13907,10250,NA,5660,11250,5390,4700,808,4250,17502,6270,10309,13050,6120,8150,34650,36500,123400,4500,6080,10850,2300,5510,2520,11650,1170,32500,3760,6500,118500,13650,24650,3030,11750,8030,41000,1470,14250,51900,NA,4690,7320,1910,824,8850,6110,10450,63300,58400,4475,NA,8238,8230,3985,5140,843,5100,2885,17200,6420,6850,NA,13500,5050,8150,7920,9020,335,8690,2680,14800,60531,31700,12350,NA,25392,5860,3410,2385,42900,1788,11750,14750,NA,8680,2370,2075,5250,9430,32100,14350,7050,17700,NA,4200,2800,9450,4660,17300,2785,NA,1360,2815,14200,67300,18850,899,6240,15050,13700,7250,3870,1400,13000,8810,902,3875,260500,NA,10200,4985,8070,12300,NA,1275,4040,6210,32900,NA,10700,9413,1725,NA,9080,2690,11750,12950,2275,6360,9527,897,80000,22400,1350,15000,13200,13000,218500,3070,4945,4115,3225,9340,20800,4630,3726,2125,14050,11950,9680,14650,5670,10050,5600,2300,3150,NA,3631,2670,2455,17800,15525,1170,5070,860,NA,19350,23650,4005,2245,7840,30000,3075,NA,8774,293,11350,26900,4435,15775,NA,23200,7700,16150,13200,5475,12100,6300,1575,3708,29800,2521,7670,7990,6318,13150,26500,3670,2250,37700,908,2950,125500,659,10525,5850,9990,7080,14750,4820,1315,NA,6770,14150,2990,4200,7230,13450,10550,22100,5190,9510,885,5910,1275,4677,2700,1250,12250,14650,2895,13200,12200,2480,3870,4195,14950,3465,3545,1800,5960,17100,9420,12000,1720,16500,3965,5636,12800,3305,10350,29900,23650,4920,14050,NA,12100,1125,8120,22250,13050,6080,2555,3130,11900,3620,1815,3170,16800,10254,4145,8300,35100,5240,11142,5350,4005,1560,3470,5320,13700,4050,2160,90700,NA,10100,35273,2535,7040,2495,NA,2400,20050,15100,5200,NA,2175,668,3530,43400,2100,9822,13800,7350,6840,1045,2815,10250,1105,5450,8170,31400,3125,5700,12871,4700,6510,1300,6500,42500,6000,3230,NA,5254,1700,6280,5500,29700,7460,2705,8100,4075,12000,NA,3270,11850,4170,NA,31700,5400,NA,2070,1315,3985,7100,3010,12650,6030,7370,5200,6490,3370,1210,4144,9100,4470,213,6900,3245,999,1450,7520,19650,NA,9590,2370,5200,1182,2330,46800,14950,2810,3320,20450,3395,3535,7300,NA,1730,2275,8990,16500,4180,2990,2695,8386,10450,1220,7660,7040,7184,6580,3895,3210,7990,4720,7440,10150,1733,18850,2570,3645,2545,1915,3100,10250,5200,28750,27650,2725,11300,8172,5190,NA,3127,83600,2237,1532,7350,5530,6987,7580,2470,18700,3940,4405,5170,NA,8650,9450,13250,7900,3165,7650,21850,NA,5060,13550,11150,5910,1940,12650,2170,3170,1800,15000,9810,4400,3285,9110,5370,3835,2990,8290,5310,1995,1850,22150,2400,8850,5000,2320,NA,3085,1700,4805,2300,3150,142000,2830,3310,206000,8451,1305,10150,3575,4340,NA,3800,15850,5760,3840,3670,1655,27900,1045,8990,3120,948,2320,25000,2295,3200,8820,2625,9750,5430,3230,6990,8940,2105,21300,2745,2960,10650,NA,4170,NA,2890,5760,1470,5808,51200,1820,8020,3540,49000,12900,3370,3070,7250,9380,11400,7781,8970,2111,18950,6330,8960,5750,692,7680,10200,11500,1960,21500,NA,2260,6025,16500,3910,7550,4180,985,882,2995,14750,3905,4410,8550,1630,1740,23100,2975,11550,2820,1615,2375,1910,3513,1780,9930,21500,1735,1590,31261,11900,12900,5840,36600,14150,10700,1160,4603,12250,7180,5070,NA,7910,9350,484,3270,16250,10150,NA,4500,1205,NA,2705,5010,3265,5680,3535,48800,3735,NA,NA,5350,5230,6812,3660,2705,1410,2475,2410,2200,2000,1570,1873,4550,6910,7820,2480,1655,4290,4750,4610,NA,3750,11750,7650,9710,12500,1618,NA,6500,3145,2005,7450,2815,9700,2695,3615,4045,3460,8370,5730,9200,34600,10850,2160,3690,8700,3085,3182,15100,2410,26200,5550,1555,3030,5790,3200,8240,1635,23900,6020,4875,3120,2475,4820,2790,2960,8860,2545,4667,1960,5848,7420,1647,6640,5800,2627,1230,5490,5730,NA,1215,3870,10250,3890,5280,9160,3015,4690,4090,3900,176500,2375,223,6880,NA,2220,NA,2248,1210,7000,9020,2380,5220,1890,2672,7347,3610,22250,7100,696,4600,4165,69000,5190,2135,10200,4200,3795,11800,9770,5770,4604,1370,2995,4046,3490,9540,7060,NA,4080,4140,NA,2000,273,1510,2420,3205,1265,3550,NA,6860,7100,4030,6700,34153,2850,3200,15250,4345,7910,9150,4115,2700,1345,3390,4495,6190,5170,4770,851,3300,2050,2450,2560,2860,2015,4000,4620,2520,1420,NA,16600,1645,NA,69000,2775,1350,19650,9899,6040,2485,1155,5000,13200,1505,11300,9320,NA,8250,10900,3015,4730,7960,1120,7710,10250,3590,2872,10800,1255,2825,1055,2690,4990,4810,2235,4323,6310,2430,725,2851,2585,615,6600,1830,13900,1425,4875,3225,4890,5820,6470,907,4380,4265,4870,3465,2365,NA,7580,6840,6450,20750,20150,1595,2372,2375,2275,3429,5250,4000,2680,4250,4340,2020,3300,3725,10900,2090,2825,5605,NA,1465,2880,685,10250,2140,2275,3375,839,6240,12610,7480,16200,4150,NA,6240,2312,1180,2060,7931,659,14814,2300,5150,2115,2409,5500,1655,2430,1605,1460,7420,2310,6170,4921,5050,7920,6090,4170,3385,4185,6130,15450,5132,12950,661,5770,2455,NA,NA,4715,2400,NA,2170,3005,6270,5000,6700,2990,8650,6880,4690,2735,8000,771,2970,NA,6190,1860,1690,56460,13600,8600,4419,8980,2430,1823,659,1990,2430,2020,422,1200,3185,NA,6360,5660,2260,5475,5412,2745,3785,17950,5120,3000,NA,NA,3475,1795,3100,2905,2365,4285,1127,4990,6900,1855,1954,6030,17650,1545,3645,2550,3400,10300,1385,1660,5740,8380,3440,4990,2785,6390,1149,9910,3760,NA,2930,4145,4245,3110,5560,8180,4835,2900,6150,1891,12250,4480,1170,1280,2190,1080,NA,19900,7160,3820,2158,3830,884,7510,1120,2933,1510,4810,1105,3880,859,4800,5180,6610,3905,NA,3385,2620,6690,1885,7980,2945,1495,2695,1760,2075,NA,3995,691,2605,2110,3090,6325,6910,4350,NA,4108,7880,2350,6170,5490,6240,5730,11250,5400,15200,NA,4000,4269,4872,2820,8981,3250,1030,1590,3215,4420,423,9790,2970,8290,1811,625,2365,3415,3690,1840,5020,1184,3820,2675,4270,3050,NA,2145,1690,2995,6350,4805,1510,1795,8770,2290,1798,19650,1960,1170,3910,5460,3190,2220,982,3780,1340,6575,5370,5110,3865,4780,3055,1505,2970,4050,1475,NA,7690,10150,9737,3539,3285,5170,3182,545,851,1935,5270,NA,21350,3443,1565,5640,4350,5470,5950,857,3530,817,2553,NA,5580,2300,4730,4105,3460,1650,4550,4705,4475,902,13300,4500,NA,3030,3760,5500,2025,3255,7290,14200,1480,4349,3920,4350,5575,7650,2440,10600,4545,10599,14405,4025,1720,838,2410,1350,1330,4475,37100,16550,1093,2740,4905,20600,4715,2155,12000,1640,2270,2400,2920,4437,1592,6300,4865,1940,10950,42200,2940,9650,3530,5050,449,5030,4110,4265,4490,14500,6280,2000,5750,13750,14200,2176,2745,4985,642,4155,2990,2970,879,4185,859,1815,2345,7410,2148,2205,3102,5070,1930,10550,5640,14800,3650,3630,480,52512,5710,7400,1185,1220,5380,3660,3370,770,1236,3735,14100,2030,1373,2950,2333,655,1460,23100,8140,20800,1715,10775,4930,9500,8080,2710,6660,7020,1290,15850,2905,1130,1750,9914,2280,510,83700,3450,6123,NA,620,1985,3060,2386,3550,2775,3740,2180,3970,2880,21600,1850,2688,2163,4270,4285,3760,3110,11398,12400,3025,1045,NA,4380,2780,5930,3800,7220,937,3275,1505,4200,5000,2350,2487,740,2586,720,722,18550,2455,3255,850,3385,2360,4375,58656,10600,5270,2350,3200,6170,2310,4038,6020,3416,7870 +"2018-08-27",46300,83500,454500,154018,372000,260872,124000,233000,122000,1280000,230000,261000,325000,52800,42950,128000,390000,30750,31500,233500,266000,103500,70800,92200,74300,86671,269500,159000,197000,266000,43300,122500,411000,122000,115000,311000,NA,28800,16050,11800,91400,28900,15050,98174,21150,124500,8250,373000,111000,34600,54000,341000,99300,60500,18650,7000,71500,56900,85700,107000,463004,211000,154000,48200,211613,32600,52100,45450,142000,13350,19600,166500,38200,34900,179500,5780,58000,305500,16200,63300,266500,79400,39950,52900,254000,28050,27750,3770,127300,42000,19450,114800,5250,80719,13723,58700,47950,16550,101000,45900,8200,732000,36250,17750,98300,NA,245000,22600,179100,5190,18150,25850,97200,91700,25350,428600,87000,291478,63700,35700,31200,205500,41250,605017,12550,19950,94200,62300,173443,189500,73358,24100,47376,37050,93600,4440,21215,70000,36550,107000,59300,58000,62900,31000,NA,154800,34000,30150,4765,66300,115000,4665,NA,194500,27450,18082,14050,5750,57700,85500,17300,24000,18150,49700,713000,10450,13950,73900,96766,43300,20280,20100,6130,9810,4200,12468,25750,42750,7970,112500,10200,60800,30050,157000,67300,17450,14000,69700,82300,136014,17700,1573000,NA,13250,12100,66300,NA,45000,35850,NA,17550,68100,9750,1970,202200,84682,65500,286000,150000,10900,26100,99200,22900,16107,NA,82400,26933,31400,295500,52016,25500,5920,82500,173000,18200,8310,8270,82549,21100,72000,12050,6610,30900,21600,NA,1060,5030,10700,17700,43400,27050,49100,22000,24200,223000,13520,82000,180000,48600,32300,10900,43131,NA,56700,17000,88200,34450,10000,17600,34550,8000,124500,45100,40400,5490,7520,28900,23750,31700,10250,40100,NA,32400,8830,28650,69500,68300,55400,54600,67500,102500,20100,12300,38850,32600,18500,4697,7730,2560,17650,1170,9390,2845,29400,6570,3420,58400,49850,70700,33100,71800,41800,39200,27150,5820,19700,103400,20700,25800,64400,NA,12825,11950,49050,33850,28800,5691,1220,54500,18850,34900,7520,9520,38150,48944,63600,29700,51600,15350,NA,9502,14350,93400,24050,1967,14950,5990,NA,101500,11200,39150,31700,42300,80674,5140,21900,16150,20570,42800,8000,11750,NA,33350,785,23300,8746,59717,67100,NA,33350,7210,54643,66700,19246,8110,72600,17000,28515,1710,21100,NA,14500,39200,16050,149500,19500,3324,11000,2545,18150,16700,87500,26500,36000,4120,20050,12500,18850,NA,54400,815000,13250,13200,NA,14200,7744,NA,41800,158500,343000,45450,4987,4135,7970,NA,11843,29600,17950,20625,9300,87200,20000,26800,51000,55300,5460,6120,5790,3990,51400,4160,106000,40300,43600,67200,4830,143000,20300,167400,13250,21950,6940,7490,19000,50400,22950,83200,1880,26714,2250,3765,27500,8430,22630,23021,53276,36633,5130,96100,6030,15750,18450,NA,21000,1870,16700,4710,6890,10400,NA,7570,NA,8430,18352,15700,29750,3015,15650,NA,3535,40300,32243,8190,23000,9150,15200,631000,NA,38450,41000,45900,11650,11050,2315,19100,8030,18050,13150,10550,23526,966,33250,9710,51900,34600,30350,4433,12200,64800,14062,6450,6100,33150,52200,37200,13550,9960,10950,4625,122000,7210,22050,3430,21150,NA,28600,2860,25300,NA,13650,46800,27250,26450,7000,NA,10050,4655,52100,12850,36450,NA,64500,207000,19050,14500,27100,32400,47150,8610,NA,11750,9700,13350,30600,9260,12400,20750,4455,NA,58200,41400,NA,1400,NA,175500,125000,6760,4470,9350,17450,102000,13050,12800,7070,8790,3755,26750,13450,11750,2140,21150,13850,NA,14850,10950,19300,27650,13200,4873,6680,16150,3140,6460,8621,4101,3290,2615,3865,12500,10150,6750,78800,24900,26600,9830,NA,10800,2835,1805,16100,4210,1940,9850,89800,118000,4255,7130,1510,52300,77400,124500,9170,30856,14200,987,39400,9380,29050,10900,64300,NA,3345,NA,13350,18074,4070,7210,7600,10773,NA,14800,26800,107910,2125,NA,8050,11800,5460,28650,14750,23000,43000,11450,2560,2760,9110,13100,8950,6489,28250,6800,10100,9860,NA,7452,12550,2365,8490,13700,5160,17100,19000,5330,2470,21650,2584,24250,5440,4260,6050,5020,781,14900,31875,23700,6290,NA,28050,3800,4415,23700,7810,5910,8740,7320,24150,46700,11900,9260,11000,12700,2795,23650,6540,NA,23550,14300,4705,1070,15400,2965,10850,13151,12850,7170,110000,NA,5719,4855,7050,68212,NA,2273,9470,2680,4920,40950,13360,8450,19307,22300,24700,28600,38300,585,6420,3140,24250,4580,7320,3070,581,NA,NA,1650,11400,47800,11150,6340,27700,8850,8120,27100,12150,40750,14000,2965,14373,7950,18250,11000,7740,2050,13000,5780,NA,13500,15500,5740,8710,16800,13850,13150,5570,17550,5181,15150,8200,36550,8360,14800,14900,3050,3620,7680,5120,12200,11700,18000,2195,1370,20700,12700,13932,10350,NA,5690,12300,4945,4675,778,4260,17672,6400,10358,13150,6160,8130,34050,36550,123100,4595,6140,11050,2270,5520,2535,10100,1170,32900,3850,6300,116000,13850,24250,3000,11700,8010,42150,1470,14100,52900,NA,4525,7240,1880,829,8810,6120,10400,63600,58200,4475,NA,8401,8170,4000,5170,810,4950,2820,17000,6410,6880,NA,13250,5010,7920,7780,8790,324,8560,2685,15250,58315,33350,12350,NA,25712,5820,3450,2180,42500,1659,11700,14350,NA,8170,2330,2055,5840,9470,33000,14300,6950,17000,NA,4200,2770,9730,4630,16950,2745,NA,1335,2745,14350,68200,18100,877,6210,15300,13900,7390,3855,1405,12950,8550,897,3825,258500,NA,10150,4930,8010,11900,NA,1315,3970,6190,33000,NA,10750,9458,1720,NA,8800,2690,11700,12700,2275,6460,9731,875,79400,22700,1320,15000,12950,13050,196500,3035,4870,4055,3070,9230,21750,4630,3633,2115,14500,11950,9580,15050,5580,10100,5050,2335,3100,NA,3746,2645,2730,17750,15573,1170,4900,889,NA,19450,23000,4040,2225,7720,29900,3000,NA,9179,291,11300,26450,4670,16050,NA,22450,7650,16350,13250,5525,11700,6360,1570,3697,29900,2280,7700,7960,6173,13000,28000,3640,2230,38150,917,2950,125500,650,10375,5390,10000,6980,15050,4940,1315,NA,6750,14200,2990,4220,7270,13500,10300,21700,5240,9450,877,6000,1280,4602,2685,1230,12100,14200,2895,13250,12500,2470,4035,4160,17050,3395,3555,1745,5890,17050,9440,12100,1670,16450,3880,5656,12600,3190,10400,29450,25050,4870,14100,NA,12150,1115,8080,22322,13550,5940,2545,3105,11950,3640,1775,3120,16300,10351,4145,8300,33550,5160,11099,5270,4085,1560,3465,4985,13600,4030,1980,89200,NA,9910,35513,2455,6660,2505,NA,2425,19650,14400,5190,NA,2230,682,3505,43550,2100,9871,14600,7510,7000,1030,2770,10550,1085,5460,8160,31650,3170,5150,12871,4715,6460,1275,6610,42500,5790,3210,NA,5215,1635,6330,5550,30100,7440,2645,8060,4045,12050,NA,3365,11700,3915,NA,31550,5320,NA,2095,1300,3970,7170,2925,12200,5950,7420,5340,6630,3345,1210,4004,9380,4390,210,6830,3180,991,1515,7320,19500,NA,9590,2550,5430,1120,2350,47000,15000,2805,3205,20750,3385,3620,6960,NA,1725,2290,8990,14400,4180,2985,2660,8551,10500,1165,7570,7000,7223,6520,4005,3145,7990,4720,7480,9880,1725,19050,2570,3575,2520,1890,3030,9780,4790,27850,26450,2690,11250,8005,5020,NA,3135,83400,2237,1537,7330,5420,6362,7570,2425,18200,3860,4315,5150,NA,8720,9300,13200,8140,3055,7360,19500,NA,5070,13700,10600,5625,1755,12650,2160,3260,1800,15250,9620,4395,3110,8370,5390,4110,2970,8230,5170,1960,1815,22300,2390,7890,4900,2440,NA,3090,1565,4775,2310,3135,142000,2745,3280,202000,8378,1250,9180,3335,4265,NA,3830,15850,5752,3835,3575,1635,25200,1025,9110,3195,916,2295,25200,2240,2935,8920,2595,9780,5370,3210,6860,9090,2055,20850,2750,2960,10300,NA,4010,NA,2780,5660,1460,5798,49900,1815,7980,3490,48500,13250,3340,3020,7410,8990,11300,7552,9040,2174,18900,6320,9151,5830,688,7750,10250,11500,1965,21350,NA,2265,6050,17500,3780,7460,4265,939,875,2975,14850,3935,4355,8590,1610,1645,23450,2975,11700,2845,1600,2370,1785,3525,1800,10019,21800,1742,1555,31436,11650,12950,5840,36950,14650,10950,1160,4080,12950,7190,4990,NA,7900,9430,478,3210,16250,10000,NA,4630,1185,NA,2705,5000,3170,5680,3500,48500,3710,NA,NA,5300,5050,6822,3640,2720,1410,2480,2330,2195,1990,1540,1753,4505,6780,7970,2520,1640,4290,4650,4520,NA,3810,11650,7340,9700,12500,1622,NA,6600,3175,1985,7290,2775,9020,2700,3520,4035,3305,8420,5680,9410,31150,11100,1990,3630,8250,3015,3282,14900,2570,24650,5540,1530,3110,5070,3300,8230,1605,23900,5760,4875,3125,2425,4790,2940,2925,9000,2460,4680,1810,5804,7330,1509,6560,5820,2655,1210,5270,5680,NA,1200,3805,10250,3850,5100,9200,2963,4615,4080,3890,164000,2380,219,6830,NA,2280,NA,2248,1200,7070,8950,2290,5020,1895,2676,7347,3490,22650,7100,682,4600,4345,65800,5010,2285,10050,4180,3770,11650,9620,5730,4632,1365,2890,4103,3410,9607,7000,NA,4135,4100,NA,1990,265,1445,2315,3255,1265,3620,NA,6920,6920,3925,6600,34076,2810,3220,13800,4310,7770,8880,4000,2656,1330,3335,4580,6240,5040,4144,839,3260,1960,2675,2515,2875,2025,3945,4615,2455,1420,NA,16150,1615,NA,67500,2815,1370,19250,10100,6050,2465,1105,5200,11950,1485,11400,8230,NA,8290,11000,3005,4600,7930,1090,7450,10100,3590,2829,10800,1240,2834,1060,2640,5060,4880,2195,4045,6280,2430,626,2843,2540,718,6600,1660,13300,1440,5080,3085,4865,5390,5890,902,4190,4290,4760,3300,2430,NA,7640,6750,6450,20750,19900,1595,2272,2405,2295,3509,5170,4305,2610,4140,4225,2035,3300,3600,11300,2070,2840,5680,NA,1460,2845,673,10200,2115,2295,3375,839,6180,11897,7420,18700,4100,NA,6190,2312,1230,2025,8691,649,15085,2300,5080,2090,2280,4930,1690,2410,1535,1470,6930,2310,6010,4993,5010,7850,6040,4050,3345,4290,6320,15400,5558,11000,660,5580,2455,NA,NA,4900,2360,NA,2125,3005,6174,5050,6750,2980,8400,6200,4760,2490,8480,774,2950,NA,6450,2010,1730,57780,13450,8590,4337,8844,2435,1769,629,2005,2450,2015,411,1195,3115,NA,6160,5600,2445,5428,5710,2721,3875,18050,5020,2975,NA,NA,3530,1795,3145,2875,2435,4090,1073,4860,6830,1860,1949,5960,18250,1500,3680,2525,3390,10250,1385,1665,5100,8580,3410,4785,2950,6440,1121,8960,3775,NA,2915,4125,4145,3120,4955,8310,4800,2900,5960,1852,11300,4450,1145,1300,2150,1075,NA,18400,7350,3770,2158,3800,881,7280,1060,2871,1490,4695,1080,3605,823,4715,5050,6270,3880,NA,3370,2580,6430,1870,7930,2968,1530,2655,1720,2070,NA,4010,695,2445,2190,2980,6475,6880,4220,NA,4065,7870,2330,6180,5480,6200,5630,11000,5250,15300,NA,3995,4234,4758,2800,8906,3255,1015,1585,3190,4440,423,9900,2850,8200,1842,615,2360,3400,4165,1850,5170,1164,3600,2650,4185,3080,NA,2050,1730,3010,6410,4430,1540,1820,9190,2290,1590,19650,1955,1145,3840,5390,3190,2180,949,3805,1335,6725,5370,5110,3800,4750,3185,1425,3010,4000,1370,NA,7600,10150,9571,3442,3285,5130,3138,523,811,1920,4845,NA,21200,3487,1690,5630,4320,5460,5960,842,3450,808,2577,NA,5470,2300,4490,4100,3440,1620,4535,4670,4495,880,13450,4500,NA,3065,3760,5600,2005,3180,7420,14600,1455,4291,3950,4285,5742,7150,2420,10500,4490,10504,13602,3820,1580,829,2315,1325,1320,4210,32950,16500,1069,2690,4730,20050,4615,2155,10950,1640,2250,2375,2795,4314,1555,6100,4700,1955,11400,40950,2880,9650,3490,5030,463,4925,4235,4240,4455,12250,6620,1985,5750,13200,14500,2290,2730,5000,635,4100,2985,2960,873,4130,858,1795,2295,7400,2053,2135,3097,4950,1855,9790,5350,15400,3450,3625,479,51740,5670,7410,1195,1185,5280,3605,3380,762,1220,3550,13850,1950,1379,3260,2252,654,1420,23150,8150,20850,1625,10425,4550,9500,8490,2710,6590,7020,1235,15200,2890,1120,1755,9994,2735,507,81700,3445,6133,NA,614,1990,3000,2268,3550,2730,3730,2040,3895,2865,21750,1810,3125,2163,4280,4280,3750,3145,11123,11850,2835,1025,NA,4280,2725,5830,3800,7010,900,3265,1471,4295,4900,2270,2510,716,2591,713,712,18550,2355,3380,819,3380,2395,4320,60590,10600,5220,2465,3130,6170,2345,3843,5990,3217,7870 +"2018-08-28",46550,82400,449500,151415,366000,252427,125000,230000,122000,1245000,231000,262000,330500,52700,43300,125500,393500,30900,32000,231000,263000,103500,72100,92500,73700,83586,260000,155500,195500,267500,43900,118500,418500,121000,118500,321500,NA,28950,16300,12050,92300,29150,15150,96677,21300,124000,8250,377500,110000,34850,54400,349000,102900,60700,19100,7110,72000,57400,86700,105500,453368,221500,153500,48950,210238,32500,52600,46800,143000,13350,20100,180000,39400,35500,184000,6220,57400,316000,16200,63900,255100,82000,40650,52800,253000,28600,28650,3840,127300,41550,19400,109500,5220,80140,13554,57500,48700,16750,101500,46150,8300,735000,36950,17950,99500,NA,246500,22900,175300,5240,18150,25000,94900,88500,25100,420000,86300,295428,63200,36650,31350,203000,42600,600095,12600,20050,94000,61700,173600,187500,72215,25400,49782,36450,92800,4535,21171,72300,37550,104100,59000,57300,62000,30600,NA,149100,34600,29700,4830,68900,114500,4655,NA,192500,26900,18193,14250,5800,57100,85000,17700,24200,18250,49150,722000,10500,13850,73700,96766,47300,21698,20050,6190,9650,4260,12900,25150,45450,8000,114500,10300,60800,30000,160000,66700,17250,14450,68300,80900,137818,17000,1614000,NA,13200,12400,67400,NA,45000,36350,NA,17850,68900,10050,2005,204200,88620,65000,286000,147000,10800,25650,101000,22850,15700,NA,82600,27367,30600,296500,53221,25700,5930,82200,171500,18700,8360,8300,83139,21400,70300,11900,6680,32650,21500,NA,1035,5070,10600,17550,40550,27000,47300,21950,25000,228000,13950,84200,182500,47850,32250,10933,43226,NA,56500,17550,87200,34300,10150,17400,34300,8000,128500,46100,40100,5490,7380,28800,25050,32300,10250,40100,NA,32550,8990,28650,69800,70000,54600,54200,69800,102500,20150,12250,38250,33500,18500,4725,7730,2580,17350,1170,9730,2895,29150,6620,3450,58800,49200,69800,32500,73100,39600,38750,26550,5910,19450,105600,20350,25440,64300,NA,12750,11850,49050,33200,29500,5777,1205,56400,18650,35450,7530,9830,38100,47583,63400,29700,54000,15850,NA,9932,14200,94000,23700,1958,15500,5920,NA,102000,11000,39700,32050,42300,80012,5350,22200,16050,20196,42200,8370,11900,NA,32600,788,23100,8665,61474,67300,NA,33000,7220,53981,66700,19246,8270,72900,17400,28683,1700,21850,NA,14250,38450,15950,152500,19050,3340,11100,2570,18100,16400,87000,25900,36050,4115,20250,13000,18650,NA,55400,818000,13200,13250,NA,14000,7802,NA,42550,160000,347000,45200,5100,4145,7800,NA,12162,29700,18700,20590,8950,86300,19800,26600,51100,55100,5400,6290,5640,4100,52000,4120,106000,40350,44700,67400,4760,147000,20300,158900,13350,21550,6950,7600,19200,50600,22350,83100,1890,26583,2260,3770,27300,8090,22494,24227,52731,36413,5040,99100,6250,15500,19000,NA,21000,1860,16600,4695,6710,10200,NA,7630,NA,8350,18306,15500,29550,3035,15300,NA,3580,40050,31959,8150,23200,9050,15550,632000,NA,38050,40750,45050,11950,11100,2340,19100,8000,17850,13150,10050,22983,980,34100,9740,52000,34000,30650,4467,12550,64700,13928,6450,6110,33100,51600,37050,13350,9800,10950,4635,124000,7350,22350,3480,22000,NA,28700,2785,25550,NA,13600,48250,26850,25750,6800,NA,9980,4740,50600,12750,37200,NA,64500,207500,18800,14800,26550,31950,46350,8900,NA,11450,9770,13250,30200,9300,12350,21400,4480,NA,58500,41650,NA,1415,NA,176500,126500,6790,4415,9070,17300,102000,13000,12750,7590,8700,3680,26050,13150,11650,2130,21350,13800,NA,15000,11100,19100,27800,13200,4957,6680,16250,3150,6470,8713,4115,3450,2635,3865,13350,10150,6830,80700,24950,26250,10100,NA,10700,2840,1810,16450,4195,1925,9780,90300,120000,4325,7140,1480,50500,77400,127500,9020,31057,14350,1005,39500,9540,29150,10450,64500,NA,3340,NA,13250,17606,4090,7240,7410,10864,NA,14700,27200,108004,2140,NA,8130,11950,5590,28300,14600,22950,42850,11650,2340,2760,9170,13250,8980,6529,28050,6770,10100,10200,NA,7452,12600,2235,8580,13500,5160,17300,19000,5320,2465,21350,2600,24400,5350,4155,6040,5020,775,16000,31500,23600,6210,NA,26650,3915,4385,23800,7670,6070,8690,7340,23850,47700,11900,9430,10950,12550,2755,23700,6380,NA,23250,14450,4780,1060,15250,3080,10700,13151,12700,7170,127000,NA,5816,5090,7080,71304,NA,2289,9260,2680,4925,41000,13680,8460,19259,22300,24400,28150,38850,581,6390,3055,24250,4530,7350,3110,581,NA,NA,1630,11500,49150,11150,6360,27550,8940,8100,26400,11450,42000,14050,3000,14702,8100,18550,11200,7810,1920,13050,5840,NA,12950,15450,5870,9040,16950,13600,13050,5770,17400,5191,15050,8100,36250,8410,14600,15000,3035,3610,7440,5120,12500,11550,18000,2210,1405,21150,12750,15116,10300,NA,5870,12300,4795,4650,770,4260,17545,6330,10309,13100,6230,8450,34600,36550,123400,4585,6030,11400,2300,5660,2480,10050,1160,32600,3850,6590,114500,13800,24600,3020,11650,8060,41500,1465,14250,52500,NA,4620,7210,1920,833,9100,6140,10400,64000,59200,4550,NA,8524,8150,4005,5160,810,4995,2820,17050,6420,6890,NA,13300,4955,8180,8060,9180,320,8650,2700,15650,58571,34200,12400,NA,25804,5830,3725,2060,42100,1634,11700,14250,NA,8090,2360,2150,5780,9470,32700,13900,6960,16900,NA,4200,2695,9780,4620,17500,2740,NA,1340,2765,14300,69100,17850,893,6170,14900,16100,7340,3980,1410,13050,8160,897,3870,257500,NA,10500,5200,8040,11850,NA,1360,3990,6180,33300,NA,10950,9549,1685,NA,8960,2680,11700,12300,2275,6460,9731,883,79200,22800,1305,15000,13000,13050,190000,3050,4900,4235,2860,9230,21850,4615,3652,2115,14350,11900,10050,14600,5560,10050,4965,2275,3095,NA,3756,2585,2630,17900,15573,1180,5110,884,NA,19400,23400,4000,2170,7740,30000,3030,NA,9274,292,11150,26700,4765,15625,NA,22150,7680,16600,12750,5575,11850,6380,1645,3692,29500,2271,7800,8030,6327,12750,27300,3720,2250,38250,922,2955,127500,664,10475,5100,10150,7030,15150,5040,1315,NA,7370,14200,2990,4210,7290,13450,11000,21450,5340,9510,878,6040,1250,4532,2700,1305,12250,14200,2900,13300,12450,2460,4245,4080,17200,3405,3560,1740,5910,17150,9250,12200,1600,16550,3950,5685,12600,3185,10450,31700,24800,4895,14050,NA,12200,1220,7980,22322,14150,6030,2560,3105,12000,3670,1785,3030,16750,10302,4165,8270,32600,5120,11055,5380,4195,1560,3440,4970,13750,4090,1920,88300,NA,9930,35633,2375,6590,2490,NA,2635,19750,15100,5200,NA,2280,678,3495,43450,2100,9881,14650,7660,7200,1050,2815,11000,1080,5550,8250,31250,3360,5300,12826,4750,6400,1285,6560,42100,5750,3175,NA,5215,1630,6320,5530,28900,7530,2645,8070,4090,12000,NA,3365,12400,4000,NA,32250,5380,NA,2140,1290,4035,7160,2885,12200,5960,7450,5720,6770,3390,1210,4064,9250,4380,212,7050,3240,999,1550,7290,19700,NA,9530,2620,5400,1112,2420,47200,14750,2880,3190,21150,3435,3615,7060,NA,1730,2270,8930,13550,4190,3095,2685,8633,10300,1185,7650,7120,7242,6680,4000,3125,9140,4760,7670,10050,1723,19000,2570,3565,2535,1895,3035,9530,4615,28750,26250,2670,11400,8035,5000,NA,3142,83900,2248,1663,7390,5500,6318,7600,2490,18550,3955,4290,5090,NA,10750,9240,13250,7950,3075,7260,18950,NA,5050,13450,10500,5690,1760,16400,2165,3295,1800,14200,9530,4400,3075,8150,5390,4060,2985,8400,5240,2020,1820,22000,2425,7600,4880,2415,NA,3090,1555,4780,2310,3145,142000,2900,3325,203500,8487,1235,8800,3240,4280,NA,3755,15500,5768,3845,3520,1650,24000,1035,9030,3180,910,2300,25200,2240,2840,9000,2605,9800,5430,3335,7120,9030,2060,20850,2755,2825,10450,NA,4030,NA,2730,5670,1505,5838,49850,1850,8130,3475,48650,13800,3370,3115,7500,9040,11250,7667,9170,2155,19400,6320,9122,5810,691,7820,10750,11750,2040,21400,NA,2290,6000,17100,3730,7480,4200,957,873,2970,15150,3920,4500,8670,1610,1635,23800,3010,11700,2990,1595,2405,1740,3525,1740,10197,21850,1755,1575,31751,11800,13450,5780,36650,14550,10850,1160,3975,13200,8290,4940,NA,7900,9270,478,3230,16150,10350,NA,4630,1190,NA,2820,5020,3155,5660,3505,48500,3780,NA,NA,5290,5050,6784,3640,2740,1415,2460,2495,2235,2020,1540,1717,4510,6740,8280,2505,1605,4290,4610,4490,NA,3865,11950,7390,9640,12700,1631,NA,6500,3145,2010,7210,2800,8550,2725,3545,3990,3285,8460,5810,9200,29550,10950,1920,3640,8130,3030,3403,14700,2540,24100,5570,1565,3120,5140,3395,8250,1600,23950,5700,4780,3125,2390,4790,2850,2875,8980,2515,4773,1750,5830,7400,1490,6670,5700,2734,1330,5390,5690,NA,1190,3865,10600,3800,5210,9250,2976,4650,4180,3925,158500,2290,219,6840,NA,2225,NA,2302,1200,6910,8980,2285,5040,1910,2672,7711,3460,22050,7040,683,4600,4700,65600,4910,2255,10050,4200,3810,11650,9790,5800,4785,1335,2860,4055,3515,9740,7220,NA,4250,4100,NA,1990,264,1460,2295,3240,1300,3615,NA,7000,7230,3990,6625,34076,2790,3340,13700,4295,7840,9100,4095,2656,1350,3370,4805,6480,5120,3935,849,3285,2130,2735,2515,2900,2025,3945,4590,2535,1390,NA,15900,1605,NA,67500,2810,1375,19250,10250,6080,2465,1070,5880,11550,1480,11500,7950,NA,8670,11100,3010,4645,8070,1140,7360,10050,3590,2872,10900,1260,2791,1055,2785,5130,4900,2245,3924,6230,2470,603,2851,2575,714,6580,1590,13300,1460,5150,3055,4840,5220,5660,916,4070,4365,4790,3410,2390,NA,7870,6670,6520,20800,19950,1597,2222,2380,2320,3424,5200,4395,2610,4115,4355,2050,3320,3555,10650,2060,2930,5530,NA,1460,2845,670,10050,2025,2305,3375,839,6150,11071,7540,21750,4105,NA,6190,2312,1205,2015,8311,634,14960,2315,5130,2095,2296,4745,1675,2410,1560,1470,6810,2310,5900,4977,5010,8120,6060,4030,3380,4825,6360,14900,5582,10550,657,5480,2470,NA,NA,4835,2365,NA,2135,3025,6203,5000,6750,2960,8500,6030,4825,2420,8170,794,2935,NA,6330,2130,1720,59400,13550,8550,4371,8675,2420,1769,649,2035,2515,2010,412,1190,3150,NA,6350,5620,2485,5568,5694,2769,3830,17800,5130,2980,NA,NA,3495,1795,3230,2945,2450,4045,1086,4945,6960,1855,1954,6170,18000,1500,3700,2575,3290,10350,1385,1670,4910,8570,3405,4925,2835,6440,1116,8670,3800,NA,2825,4190,4185,3115,4810,8220,4700,2915,5840,1865,11000,4470,1160,1330,2285,1080,NA,18000,7300,3755,2158,3980,930,7580,1080,2900,1500,4810,1080,3505,825,4950,5080,6200,3895,NA,3355,2590,6450,1915,7780,2923,1525,2635,1735,2070,NA,4010,704,2380,2170,3170,6125,6970,4400,NA,4065,7900,2310,6190,5390,6110,5650,10800,5240,15350,NA,3955,4342,4796,2750,8981,3190,1030,1615,3235,4385,423,9740,2850,8200,1815,620,2345,3415,4170,1865,5200,1184,3595,2680,4180,3060,NA,2045,1700,3000,6440,4430,1585,1790,9050,2300,1539,19650,1985,1160,3820,5400,3150,2160,998,3760,1355,6450,5380,5130,3765,4910,3285,1570,2980,4125,1350,NA,7590,10150,9454,3470,3300,5150,3148,519,819,1880,4750,NA,21650,3487,1700,5660,4330,5450,5910,846,3475,807,2600,NA,5470,2300,4515,4185,3480,1640,4510,4705,4465,880,13600,4400,NA,3075,3760,5630,1990,3200,7250,14800,1465,4291,4045,4260,5862,7040,2430,10450,4660,10504,14100,3765,1545,837,2360,1315,1300,4195,31950,17500,1067,2750,4740,20300,4640,2180,10650,1625,2280,2375,2835,4414,1548,6180,4730,1955,11050,40700,2920,9880,3475,5000,455,4985,4225,4150,4400,12000,6650,2050,5720,13700,13850,2282,2795,4995,638,4155,3015,2985,879,4055,842,1780,2300,7340,1982,2130,3279,4970,1870,10400,5380,15400,3485,3615,479,51354,5480,7340,1235,1230,5340,3610,3375,768,1252,3450,13750,1970,1403,3795,2333,654,1450,23200,8120,21200,1620,10625,4495,9100,8330,2725,6550,6680,1255,15100,2910,1120,1760,9934,2590,514,81900,3435,6445,NA,609,1960,3025,2319,3550,2710,3800,1920,3860,2865,21700,1770,3088,2163,4200,4330,3780,3175,11423,11400,2890,1020,NA,4265,2740,5760,3800,7020,892,3340,1460,4170,4940,2400,2510,722,2531,752,709,18600,2345,3400,819,3350,2335,4370,62984,10600,5020,2425,3225,6170,2360,3951,5700,3336,7870 +"2018-08-29",46800,82800,450000,149813,374000,252896,124000,235500,121500,1247000,226500,263500,331500,52700,43400,126500,395500,30800,31850,237500,259500,1e+05,72700,92100,77200,83306,261500,160500,195000,266000,43900,120500,418500,122000,120000,322500,NA,28950,16100,11950,91800,28400,15100,96078,21450,122500,8200,386500,107000,34850,54800,343000,101800,59400,18750,7150,72500,58800,85300,106500,465413,219500,153500,48500,212071,32350,53200,46450,145000,13400,21300,176500,38150,34800,182000,6150,57300,316000,16300,63300,256300,82200,40600,53700,257000,28300,28500,3940,127772,41400,19250,109700,5250,81876,14086,58300,48850,16800,1e+05,47350,8290,731000,36600,18200,98500,NA,245000,22600,178300,5230,17950,25000,98100,87800,26350,432500,86700,295428,64100,36700,32100,203000,42650,639849,12900,20150,93500,61200,175563,186500,72501,25850,50083,37450,93000,4495,20911,73000,36950,104000,59300,57900,63400,30950,NA,147300,34450,29750,4860,68500,115500,4650,NA,197000,26750,18709,14450,5740,59800,85200,18250,24150,18200,52400,722000,10400,13600,73200,97674,45750,20989,20050,6180,9630,4250,13029,26250,44900,7980,114000,10450,60600,30250,162000,67600,17700,13800,68800,83000,136715,17500,1629000,NA,13100,12550,66100,NA,45800,35600,NA,18600,68600,9940,2010,204800,91377,66000,286000,149000,11200,26200,101500,23200,15383,NA,85200,27333,31300,298500,53314,25450,5760,82400,170500,18550,8280,8470,84220,21300,74400,11900,6700,32000,20800,NA,1055,5100,10550,17600,40750,26800,47300,22700,24950,228000,13998,83300,183000,48550,32250,11100,44133,NA,57000,18000,88800,34650,10050,17650,34650,7960,128500,46100,39200,5550,7280,29250,24550,34650,10200,40000,NA,32500,8960,27400,68100,68700,54100,53400,69400,103000,20350,12250,39550,32600,18850,4720,7790,2640,17700,1170,10200,2900,29600,6590,3540,58200,49600,70000,32600,71600,40850,39200,26450,5770,19650,104100,20600,26380,64400,NA,13050,11850,48850,33550,29800,5634,1205,56600,19050,34900,7410,9670,38350,47734,61500,30200,52400,15650,NA,10284,15900,92500,25300,1972,15400,5930,NA,102000,11150,39500,31900,43700,80343,5240,22100,15900,20196,42500,9630,11800,NA,32350,796,23300,8639,59466,67800,NA,33250,7220,55021,66500,19322,8100,72700,16900,29018,1700,21850,NA,14700,38750,16300,156000,19200,3299,10900,2580,18000,16700,86900,26750,36100,4080,20400,13000,18250,NA,55800,817000,13400,12950,NA,13850,7764,NA,42200,178500,343000,45150,5092,4180,7890,NA,11889,29950,18900,20625,8500,86700,19800,27050,50500,53900,5530,6400,5550,4165,52800,4100,105500,37900,43850,67000,4795,149000,20150,157300,13400,21650,7040,7530,18850,50700,23500,83000,1880,26324,2280,3815,27000,7980,22950,24227,52731,36706,5250,97600,6220,16350,19300,NA,20800,1865,16850,4745,6720,10550,NA,7520,NA,8800,17928,15650,29800,3015,15600,NA,3795,40050,31628,8180,22750,9290,15650,632000,NA,38300,40650,45100,11950,11350,2330,18400,7860,18350,13400,9990,23164,970,34300,9820,52700,33850,30300,4483,12550,64200,14017,6940,6230,32650,51600,37350,13300,9880,10600,4580,123000,7230,22200,3465,22000,NA,27800,2785,25300,NA,13600,48050,26800,26250,6690,NA,10100,4920,49650,12700,38100,NA,66400,205000,19050,14600,27550,32200,46700,8840,NA,11450,9770,13850,30200,9350,12350,22150,4520,NA,58300,41600,NA,1460,NA,177500,123000,6900,4410,9620,17100,101500,13250,12800,7510,9190,3630,25200,13350,11750,2160,21600,13950,NA,14900,11200,19150,30300,13100,4940,6670,16400,3145,6490,8833,4133,3440,2880,3700,14400,10450,6840,79400,24800,25950,10500,NA,10650,2860,1820,16400,4285,1925,9780,93600,117500,4440,7300,1485,49800,77800,128500,8920,31007,14400,999,39400,9540,29150,10500,63700,NA,3335,NA,13050,17653,4070,7440,7370,11318,NA,15450,29000,108004,2160,NA,8040,11900,5600,28250,14750,22950,42800,11600,2365,2795,9190,13100,9240,6597,30500,7170,10500,10200,NA,7579,12500,2265,8620,14400,5170,17050,18950,5570,2445,21500,2596,24000,5377,4190,6010,4995,789,15550,31547,23850,6250,NA,26500,3975,4440,24000,7610,6080,8730,7430,24250,47000,11900,9200,10900,12700,2800,23550,6360,NA,23700,14400,4870,1060,15350,3115,10600,13200,12750,7170,125000,NA,5709,5080,7190,75073,NA,2289,9360,2645,4965,40700,13862,8870,19402,22600,23850,28150,39200,584,6400,3080,24200,4495,7440,3210,582,NA,NA,1635,11450,51000,11150,6490,28700,9020,8410,26200,11600,41350,14050,2990,14655,8170,18200,11150,7840,1895,13850,6080,NA,13100,15250,5870,9400,17150,13650,13600,5960,18150,5132,15500,8100,36450,8500,14800,15000,3135,3610,7560,5160,12600,11800,17950,2250,1395,21000,12800,14839,10350,NA,5870,12250,4740,4665,752,4290,17926,6300,10653,13050,6280,8300,34200,36450,123400,4585,6070,11000,2350,5530,2470,9950,1175,32950,3980,6670,116000,13800,23600,3050,11600,8000,42000,1465,14350,53000,NA,4745,7250,1925,827,9210,6130,10050,61200,58900,4465,NA,8524,8230,4110,5260,810,4905,2825,17150,6300,6880,NA,13400,4910,8300,8110,9180,319,8720,2735,15700,58400,35000,12350,NA,25758,5840,3820,2045,44100,1622,11400,14350,NA,8220,2470,2185,6100,9470,34300,14000,7150,17050,NA,4200,2700,9640,4615,17950,2755,NA,1340,2830,14250,69500,18150,904,6130,15300,15550,7270,3965,1405,13000,8150,906,3865,260500,NA,10450,5060,8110,11850,NA,1355,4000,6170,33450,NA,11000,9640,1615,NA,8850,2675,11800,12500,2280,6750,9653,871,79000,22900,1295,15000,13000,13050,187000,3050,4870,4230,2935,9350,21700,4615,3670,2110,14200,12000,9990,15000,5580,10350,4865,2300,3105,NA,3944,2530,2640,18050,15622,1180,5000,899,NA,19300,23300,4030,2150,7760,30000,2990,9239,9436,288,11450,26750,4710,15800,NA,24000,7700,16250,13100,5825,11750,6380,1590,3666,29900,2225,7760,8080,6289,13400,28400,3785,2290,38450,933,2975,129000,664,10550,5130,10200,7070,15000,5130,1315,NA,7100,14300,2990,4500,7300,13450,10600,22300,5360,9940,881,6130,1260,4597,2730,1285,12400,14400,2870,13650,13450,2470,4290,4060,17550,3415,3560,1755,6070,17200,9950,11950,1540,16450,4070,5715,12600,3165,10900,31250,25000,4875,13900,NA,12150,1200,8000,22104,14150,6070,2560,3080,12150,3745,1780,3025,17000,10109,4160,8340,33300,5100,11490,5330,4065,1550,3455,4960,14200,4175,1890,88300,NA,9990,34953,2345,6480,2500,NA,2455,20000,14650,5200,NA,2260,677,3510,44450,2100,10079,14100,7660,7350,1065,2865,11200,1085,5540,8360,31350,3435,5130,12871,4785,6570,1300,6640,41650,5700,3190,NA,5343,1625,6320,5530,30200,7530,2625,8090,4150,11900,NA,3380,12500,4100,NA,31650,5370,NA,2125,1280,4060,7290,3250,12300,5890,7270,5690,6880,3375,1185,4144,9260,4370,211,6960,3250,996,1530,7290,19750,NA,9410,2660,5470,1106,2450,47750,14700,2900,3190,21600,3510,3700,6840,NA,1745,2330,8970,14200,4180,3100,2700,8592,10350,1165,7700,7140,7242,6680,4000,3115,8710,4755,8130,10050,1723,19450,2590,3550,2535,1855,3030,9200,4505,29150,26550,3055,11650,8378,5030,NA,3173,83800,2248,1546,7360,5620,6345,7590,2540,18350,4000,4290,5150,NA,10250,9220,13250,8430,3020,7250,18400,NA,5000,13650,10550,5634,1770,17300,2160,3235,1800,16000,9640,4455,3065,8100,5330,4260,2955,8250,5210,1990,1790,22700,2460,7410,4775,2470,NA,3180,1555,4795,2335,3150,140500,2855,3245,205000,8523,1230,8690,3200,4270,NA,3755,16000,5736,3930,3505,1635,22950,1050,9040,3090,925,2305,25450,2270,2845,9350,2620,10250,5480,3320,7080,8990,2105,21000,2725,2685,10800,NA,4100,NA,2735,5720,1610,5828,52800,1860,8120,3505,48950,13250,3510,3070,7520,9050,11450,7540,9350,2089,19100,6290,9075,5820,704,7810,11000,11500,2135,20900,NA,2405,6100,17200,3625,7680,4235,962,879,2980,15050,3815,4620,8710,1610,1625,24050,3100,11700,3035,1585,2430,1740,3496,1760,10063,21850,1782,1610,32347,11600,13250,5810,35850,14750,10900,1160,3921,13400,8630,4855,NA,7840,9710,480,3285,15900,10350,NA,4550,1200,NA,3665,5180,3170,5690,3560,49350,3845,NA,NA,5280,5030,6784,3625,2705,1435,2270,2525,2240,2040,1565,1713,4530,6840,8040,2430,1640,4290,4670,4490,NA,3850,12100,7460,9580,12900,1631,NA,6540,3145,2015,7550,2805,8530,2730,3690,4000,3285,8450,5790,9380,29000,11200,1865,3710,8190,3035,3242,14750,2530,24200,5540,1585,3100,5030,3275,8300,1635,24000,5700,4755,3165,2400,4705,2800,2870,9020,2525,4813,1730,5874,7550,1481,6720,5750,2795,1340,5440,5820,NA,1180,3940,10650,3805,5050,9230,3015,4620,4170,3875,157500,2350,219,6900,NA,2135,NA,2375,1210,6920,9010,2320,5050,1910,2730,7776,3460,22000,7060,675,4600,5030,66300,4920,2220,9730,4190,3820,11600,9550,5900,4790,1335,2870,3876,3470,9974,7220,NA,4200,4180,NA,2060,261,1455,2205,3265,1440,3725,NA,7290,6800,4040,6700,33959,2800,3630,13550,4350,7830,9040,4110,2718,1350,3385,4690,6360,5020,3827,854,3285,2130,2790,2525,2880,2020,3930,4590,2570,1400,NA,15800,1605,NA,68000,2895,1380,19000,10450,6040,2480,1070,7330,11500,1500,11350,7850,NA,9320,11400,3000,4630,7970,1220,7290,9900,3590,2829,11200,1245,2889,1040,2915,5080,4855,2245,3959,6190,2495,590,2854,2580,775,6570,1540,13300,1455,5070,3085,4910,5220,5620,937,4035,4460,4845,3300,2365,NA,7800,6820,6560,21700,18650,1605,2203,2375,2305,3484,5220,4305,2720,4110,4315,2069,3270,3600,10350,2095,2910,5555,NA,1455,2845,672,10100,2040,2320,3375,839,6140,10809,7710,21800,4120,NA,6200,2312,1180,2020,8709,630,14564,2400,5140,2095,2334,4725,1690,2410,1540,1480,6840,2310,5950,4937,5020,8060,6040,4035,3380,4720,6800,15050,5440,10250,650,5490,2500,NA,NA,4930,2390,NA,2130,3020,6174,5000,7200,2895,8360,5980,4910,2385,7370,804,2940,NA,6310,2120,1715,57960,13500,8570,4395,8658,2230,1787,646,2045,2540,2010,412,1200,3230,NA,6270,5570,2540,5451,5662,2779,3805,16950,4990,2985,NA,NA,3560,1785,3195,2965,2440,4060,1095,4895,7050,1850,1954,6120,18700,1485,3730,2575,3225,10750,1385,1670,4825,8730,3410,4935,2820,6400,1111,8550,3810,NA,2920,4270,4180,3345,4815,8430,4680,2970,5870,1904,11000,4485,1175,1325,2200,1080,NA,18050,7350,3750,2183,3905,919,7080,1080,2835,1530,4790,1090,3545,808,4800,5110,6160,3900,NA,3345,2670,6460,1910,7500,2835,1540,2680,1750,2145,NA,4010,725,2375,2165,3180,5900,7100,4290,NA,4265,7910,2295,6170,5280,6130,5690,11300,5180,16550,NA,3885,4274,4843,2870,9031,3155,1035,1605,3230,4250,423,9660,3025,8180,1842,620,2440,3500,4290,1870,5260,1538,3620,2670,4190,3080,NA,2100,1695,2960,6720,4415,1575,1810,9030,2285,1535,19650,2010,1150,3870,5400,3145,2185,996,3780,1350,6500,5530,5100,3810,4830,3280,1445,2995,4170,1345,NA,7440,10300,9454,3442,3280,5210,3128,525,788,1900,4810,NA,21500,3824,1780,5730,4330,5430,5900,849,3490,809,2701,NA,5460,2300,4515,4200,3540,1640,4490,4700,4500,875,13650,4500,NA,3090,3665,5600,2035,3185,7180,14350,1455,4430,4100,4265,5790,6980,2460,10500,4615,10457,13796,3790,1540,828,2350,1295,1280,4160,31400,18050,1073,2795,4795,20800,4645,2165,10800,1630,2305,2390,2870,4396,1572,6310,4670,1925,11000,39050,2900,9950,3620,5040,457,5030,4355,4115,4375,11700,6670,2015,5730,13400,13450,2221,2855,4995,660,4185,2995,3045,903,4000,844,1755,2300,7330,2009,2105,3249,4905,1895,10050,5440,14750,3600,3615,469,51161,5560,7380,1235,1240,5280,3635,3365,774,1252,3430,13900,2070,1397,3395,2338,646,1445,23250,8210,21550,1535,10350,4330,9170,8340,2720,6610,6620,1240,16450,2870,1180,1755,9794,2645,515,81200,3490,6967,NA,617,1980,2995,2280,3550,2695,3835,1965,3860,2940,21400,1705,3113,2163,4300,4470,3810,3150,12300,10750,2855,1015,NA,4300,2765,5850,3800,7060,840,3325,1453,4095,5010,2380,2569,729,2332,762,706,18750,2340,3470,801,3430,2325,4370,61050,10600,4915,2370,3195,6170,2330,4581,5900,3381,7870 +"2018-08-30",47650,82700,446500,149412,363500,250081,123500,235500,120500,1263000,223000,261000,332500,51400,43300,126500,398000,30550,32150,238000,257500,99600,70800,92100,76400,82090,264500,161500,192000,261000,42700,120000,417000,120500,119000,316500,NA,28850,15950,11950,92000,28600,14900,96178,21200,119500,8250,387000,107000,34800,53400,339500,102100,60400,18600,7130,71400,59100,85000,106000,470713,214500,153000,47050,209781,32100,53500,46150,145000,13400,20900,170000,36950,33650,179500,6080,55900,317500,16550,62900,250600,82300,41000,52800,254900,27900,28300,3950,124943,41400,19300,110000,5290,83130,13796,58000,48300,16900,100500,47000,8250,728000,36950,17900,97500,NA,250500,22450,179500,5200,18000,24900,96200,90000,25850,425900,85600,284454,66100,36000,31750,201000,45100,638808,12500,20050,92800,61200,176585,186500,72215,25900,49131,38000,94900,4525,21563,71400,35800,105500,60800,57400,68400,30800,NA,146500,34400,29450,4870,67100,115500,4625,NA,201500,27050,18561,14050,5600,60200,85000,18300,24050,18050,52500,720000,10350,13250,74000,96766,45600,20800,20050,6210,9880,4195,12598,27250,43450,7930,112000,10250,60600,29900,161500,67500,17600,14200,68900,83300,135212,17100,1574000,NA,13000,12750,68500,NA,44200,36000,NA,19500,68900,9760,2015,206200,92559,64800,290500,152000,11000,26300,101500,22850,15700,NA,86000,26967,31600,301000,52572,25050,5940,83600,172500,18450,8290,8330,83532,21050,74600,11800,6660,32000,20600,NA,1050,5190,10450,17450,38250,26800,47700,22700,25300,221000,13902,82800,189000,48750,32200,11200,43704,NA,56800,17950,87700,34100,9850,18000,34000,8400,126000,45650,38700,5760,7460,29600,24650,34000,10550,38650,NA,31900,8960,27100,65200,69500,53500,53000,70500,102500,20100,12150,39200,32550,18650,4692,7750,2600,17950,1190,9910,2870,30300,6560,3520,59100,49500,67600,33150,71300,41950,38750,27100,5710,19525,104100,20400,25800,64600,NA,13675,12050,48900,33200,29300,5681,1240,52100,19200,35400,7390,9520,37800,47079,63300,30800,53300,15700,NA,10206,14800,93500,25350,1981,15450,5840,NA,1e+05,11150,39800,32050,44050,80757,5200,21600,15900,19739,42300,9680,11950,NA,32500,797,24200,9201,59968,67400,NA,33200,7190,54643,65700,19297,8120,72200,17100,29689,1730,21350,NA,14950,39850,16300,160000,19100,3311,11400,2560,18050,17000,88000,25900,36600,4095,20600,13100,18550,NA,53700,796000,13150,13200,NA,13800,7726,NA,42450,187000,340500,45000,5157,4175,7990,NA,11843,30450,18150,20767,8770,87500,19600,26450,49800,53500,5470,6370,5350,4255,52000,4070,105500,36800,43600,66000,4770,150000,20450,158500,13450,22050,7100,7580,19000,51100,23500,84000,1880,26367,2315,3840,27950,8220,22586,24227,52094,36853,5230,97200,6260,16400,19550,NA,21100,1865,16350,4705,6680,10600,NA,7530,NA,8690,18164,15450,30000,3010,15500,NA,3835,40200,31676,8190,22900,9170,15650,628000,NA,38850,40600,44400,11750,11250,2490,18900,7990,18100,13500,9980,23345,970,35150,9750,52700,34000,30150,4500,12700,63500,14062,7070,6330,31950,52000,36700,13400,9850,10850,4530,123500,7110,22250,3470,21850,NA,27950,2760,25000,NA,13700,48250,26900,28600,6820,NA,10100,4905,49900,12600,38600,NA,67300,209000,19800,14600,27700,31800,47700,9200,NA,11650,9730,14150,29800,9410,12350,22400,4500,NA,57900,41750,NA,1445,NA,178500,122000,6840,4440,9610,17250,102000,13400,13000,7540,9170,3680,25200,13150,11650,2165,21700,13750,NA,14800,11200,19300,29900,12750,4991,6680,15900,3165,6600,8814,4128,3450,2900,3745,15400,10450,6950,78000,24900,26600,10450,NA,10650,3015,1825,16800,4340,1915,10050,91800,114500,4390,7260,1500,48700,78200,126500,8900,31208,14600,999,39300,9670,29600,10800,64500,NA,3335,NA,12950,17606,4150,7380,7480,11273,NA,15500,27500,105742,2170,NA,8040,12050,5650,28050,14900,22900,42500,11600,2420,2785,9280,12900,9050,6587,30750,6990,10500,10350,NA,7731,12350,2250,8540,14250,5400,16800,19350,5590,2360,21900,2556,23650,5377,4220,6000,5210,789,17500,31500,22950,6250,NA,26300,4040,4435,23050,7520,6010,8720,7400,24800,46900,12000,9180,10850,12600,2875,22750,6300,NA,23300,14400,4725,1040,15450,3090,11000,13003,12900,7170,129000,NA,5729,5090,7220,73817,NA,2289,9420,2670,4945,40700,13999,8900,19402,23100,24400,28650,38750,583,6440,3050,24800,4500,7470,3190,583,NA,NA,1645,11350,57600,11150,6450,28800,8960,8350,26600,11950,41100,14050,2965,14420,8170,18700,11050,7860,1950,14000,6090,NA,13100,15100,5920,9460,17650,13750,13950,6300,18200,5053,15250,8090,36150,8360,14950,15000,3100,3730,7400,5200,12600,11300,17850,2310,1385,20700,12650,14713,10400,NA,5870,12100,4860,4740,762,4230,17884,6850,10604,12900,6300,8210,34150,36400,123700,4625,6140,10650,2300,5410,2505,10250,1205,33350,3935,6550,115000,13700,24500,3075,11550,8020,42500,1470,14150,53900,NA,4745,7250,1925,832,8840,6030,10050,59400,59200,4500,NA,8728,8220,4000,5320,810,4795,2875,18200,6280,6920,NA,13400,4905,8120,8340,8620,320,8670,2730,15600,58400,37200,12600,NA,25804,5830,3995,2085,45400,1655,11950,14500,NA,8170,2440,2140,5990,9460,33700,13950,7300,16950,NA,4200,2685,9640,4615,18100,2815,NA,1365,2805,14300,69100,18850,907,6220,15450,15450,7280,3990,1410,13200,8110,907,3955,259000,NA,10200,5030,8110,11900,NA,1345,4095,6420,33400,NA,10900,9549,1600,NA,8910,2685,11800,12650,2300,6800,9585,890,80000,22900,1305,15000,13000,12950,191500,3080,4900,4235,2800,9350,21700,4590,3684,2110,14150,12400,9910,14450,5580,10250,5050,2305,3090,NA,3767,2520,2635,18050,15573,1200,5050,888,NA,19500,23950,4055,2165,7740,30100,2950,8935,9341,291,11250,26750,4510,16675,NA,24500,7730,16300,13100,5850,12150,6390,1575,3713,29950,2348,7780,8050,6587,13400,28500,3890,2280,38350,943,3040,127500,660,10525,5200,10200,7050,15200,5110,1315,NA,7140,14400,2990,4520,7340,13450,10400,22200,5620,9990,885,6150,1270,4565,2735,1375,12250,14700,2865,14600,13200,2470,4295,4150,17450,3420,3500,1760,6050,17700,9790,11750,1520,16350,4090,5785,12800,3140,10850,31450,24250,4890,14100,NA,12300,1175,7950,22359,13800,6020,2575,3085,12150,3695,1780,3080,17000,10060,4225,8360,33300,5180,11316,5250,4075,1560,3430,5070,13950,4235,1930,89000,NA,9940,35233,2390,6570,2540,NA,2425,20450,14400,5220,NA,2295,670,3510,45000,2100,10158,14050,7590,7340,1070,2885,11100,1120,5480,8320,32150,3440,5180,12871,4845,6560,1305,6620,41300,5630,3225,NA,5254,1685,6320,5500,29850,7470,2620,8070,4085,11950,NA,3410,12050,4130,NA,32050,5390,NA,2120,1290,4075,7240,3215,12250,5880,7260,5750,6840,3385,1165,3960,9320,4380,211,6960,3265,1020,1550,7390,19900,NA,9470,2590,5350,1086,2450,47950,14700,2930,3290,20900,3490,3660,6790,NA,1740,2330,9030,15750,4150,3020,2750,8551,10400,1180,7720,7160,7242,6630,3950,3180,8820,4770,8000,10000,1728,19800,2690,3565,2555,1865,3050,9860,4535,29500,26950,2995,11900,8486,5010,NA,3165,83900,2248,1541,7400,5720,6503,7580,2490,18300,4040,4290,5250,NA,10800,9220,13200,8370,3000,7320,18850,NA,4970,13400,10800,5690,1760,17400,2165,3235,1800,15700,9750,4515,3095,8140,5340,4375,3080,8130,5240,1970,1795,22900,2470,7660,4780,2450,NA,3205,1570,4855,2365,3105,134500,3025,3270,204000,8451,1310,8930,3255,4260,NA,3730,16200,5816,3900,3500,1630,24850,1065,9040,3190,919,2355,25500,2290,2900,9300,2605,10150,5430,3325,7100,8970,2060,21100,2730,2670,10700,NA,4250,NA,2970,5760,1590,5778,53100,1865,8110,3565,48300,12600,3500,3085,7470,9060,11550,7794,9350,2105,18400,6280,9218,5870,699,7790,11250,11600,2060,20900,NA,2405,6025,17650,3590,7660,4250,955,886,2960,15150,3745,4605,8660,1620,1645,23800,3180,11700,2985,1580,2365,1790,3517,1800,10108,24150,1983,1650,32382,11250,13900,5780,36100,14500,10500,1160,4021,13400,8430,4855,NA,7690,9620,486,3330,16150,10650,NA,4525,1205,NA,3570,5150,3200,5580,3585,49050,3850,NA,NA,5300,5050,6889,3605,2730,1465,2265,2385,2230,2035,1745,1739,4540,6850,8040,2390,1620,4290,4720,4545,NA,3795,12100,7450,9600,12750,1652,NA,6520,3115,2030,7630,2765,9170,2735,3670,3960,3325,8420,5740,9090,29750,11100,1970,3705,8160,3025,3202,14450,2485,24600,5550,1565,3050,5140,3240,8290,1690,24000,5830,4745,3170,2420,4695,2920,2965,8900,2585,4847,1770,5865,7620,1495,6750,5700,2753,1420,5400,5780,NA,1255,3965,10400,3735,5180,9130,3002,4600,4215,3875,168000,2450,219,6850,NA,2120,NA,2349,1220,6830,8910,2340,5020,1885,2699,7644,3520,23200,6980,660,4600,5300,68200,5100,2140,9730,4250,3810,11600,9450,5910,4796,1335,2920,3846,3490,9807,7240,NA,4225,4225,NA,2030,263,1470,2240,3145,1390,3805,NA,7230,6670,3990,6750,34115,2810,3550,13900,4395,7900,9110,4125,2665,1355,3340,4630,6210,5010,3919,864,3260,2200,2810,2535,2870,2000,4000,4600,2620,1400,NA,15500,1650,NA,68600,2845,1355,19800,10500,6070,2490,1115,7800,11600,1495,11600,8080,NA,9900,11250,3005,4640,7990,1290,7280,9920,3590,2846,11250,1215,3013,1000,2910,5070,4930,2245,4097,6250,2525,620,2857,2590,807,6600,1600,14900,1465,5050,3125,4890,5480,6000,929,4060,4355,5090,3470,2420,NA,7790,6740,6460,21700,18800,1573,2254,2400,2275,3424,5190,4365,2740,4205,4310,2079,3270,3590,10300,2080,2940,5605,NA,1460,2820,720,10100,2070,2215,3400,839,6090,12497,7590,20600,4100,NA,6200,2312,1195,2015,8558,626,14146,2320,5130,2170,2330,4810,1730,2360,1580,1475,6880,2310,6050,4961,5030,8110,6050,4120,3495,4920,6640,14450,5653,11550,634,5800,2490,NA,NA,4860,2400,NA,2200,3020,6107,4970,7180,3060,8280,6120,4985,2455,7300,807,2500,NA,6440,2080,1735,57060,13500,8560,4514,8929,2295,1823,648,2020,2510,2010,413,1195,3275,NA,6680,5600,2760,5498,5678,2874,3815,17000,4720,3000,NA,NA,3545,1785,3195,3000,2490,4095,1077,4895,7200,1905,1959,6030,18450,1535,3745,2580,3395,10600,1385,1665,4900,9050,3385,4915,2785,6340,1107,8760,3800,NA,2900,4245,4210,3305,4880,8380,4610,2915,6020,1887,11150,4485,1165,1330,2145,1070,NA,18100,7330,3745,2178,3915,931,6550,1120,2828,1525,4810,1105,4280,817,4520,5090,6100,3900,NA,3350,2670,6530,1905,7350,2835,1450,2710,1755,2115,NA,4015,708,2360,2095,3110,5950,7080,4340,NA,4336,7940,2335,6120,5400,6190,5710,11250,5230,16200,NA,3690,4239,4919,2870,8956,3160,1035,1595,3230,4280,423,9720,2960,8190,1896,615,2420,3520,4070,1870,5270,1505,3660,2670,4190,3045,NA,2205,1705,2910,7570,4555,1540,1825,9180,2330,1552,19650,1985,1165,4110,5410,3155,2200,1095,3755,1370,6300,5550,5030,3835,4815,3255,1400,3000,4220,1395,NA,7700,10300,9454,3470,3230,5250,3094,532,821,1880,4925,NA,21700,3714,1640,5660,4340,5450,5940,847,3510,815,2636,NA,5460,2300,4540,4180,3535,1625,4460,4665,4485,881,13700,4530,NA,3090,3625,5650,1995,3215,7120,14250,1440,4589,4050,4175,5336,7120,2510,10600,4550,10409,13934,3905,1570,837,2340,1310,1275,4170,33600,16000,1077,2800,4845,20050,4610,2245,10950,1640,2305,2400,2870,4323,1575,7060,4755,1945,10750,38200,2900,10000,3535,5090,457,5020,4215,4045,4385,11700,6890,2165,5810,13500,13250,2241,2855,5010,661,4290,3010,3000,905,3975,852,1770,2305,7400,2050,2115,3224,4850,1910,10100,5420,14900,3560,3610,469,50485,5520,7310,1380,1255,5300,3685,3355,773,1280,3555,14050,2050,1401,3395,2342,646,1470,23500,8190,21550,1550,10800,4225,9340,8940,2675,6570,6560,1275,17800,2935,1175,1770,9884,2675,515,81900,3490,6274,NA,630,1980,2975,2229,3550,2660,3820,1975,3875,2995,21550,1700,3050,2173,4275,4510,3835,3150,12651,9790,2870,1035,NA,4150,2795,5980,3800,7160,824,3250,1456,4075,4920,2330,2557,732,2362,760,711,18700,2320,3480,803,3435,2355,4425,58380,10600,4830,2345,3180,6170,2350,4581,5880,3526,7870 +"2018-08-31",48450,83000,463000,150614,366000,253365,125000,236000,123000,1265000,224000,262500,326500,51700,43600,125000,387500,30500,32050,242500,263000,101000,71500,92500,76800,84520,263000,161000,193000,265000,42700,116500,405500,119500,118000,316000,NA,28900,15700,12000,91400,28950,14900,96178,21250,121000,8220,377500,107000,35250,53100,342500,104000,60000,18100,7080,71300,60500,85700,108000,479384,214500,154000,48200,218941,32350,53300,46650,143500,13450,20250,171500,37200,35600,180000,6100,57000,324500,16850,64000,252000,81900,41750,52600,255000,28050,28450,3960,124471,41750,19300,110500,5160,83804,13699,55400,47900,16800,102000,47050,8340,725000,37200,18250,99600,NA,249500,22650,180500,5240,18250,25650,100500,91300,26700,428600,82500,284893,66100,36400,31850,202000,45900,633981,12300,20250,92200,60300,186247,196000,76311,25000,49030,38200,99900,4480,22302,71600,35750,106300,61400,58400,75500,31700,NA,155900,34650,30400,4850,67200,115500,4550,NA,205000,27250,19003,14750,5450,59800,83200,18350,24150,18200,53000,726000,10400,13500,74300,98582,45900,21750,19900,6210,10250,4220,12210,27250,42650,8010,113500,10250,60800,30650,166000,67800,17650,14000,69700,83800,135312,17300,1610000,NA,13050,12500,76400,NA,45800,36400,NA,19800,69300,9520,2020,207500,92165,62700,288000,152000,11150,26850,103000,22700,16750,NA,86600,27367,32250,301500,51830,25350,6130,83500,176000,19250,8390,8340,83728,20900,74500,11600,6670,33150,20100,NA,1040,5190,10650,17550,37700,26600,48550,25000,25350,215500,14093,85500,190000,48350,32350,11033,43942,NA,58200,18100,88000,34800,9890,18550,33650,9250,125000,46300,38900,5740,7430,29100,24500,33300,10650,39100,NA,31650,8950,27000,66200,70100,53000,52500,70300,105000,19850,12200,39350,32200,18550,4873,8010,2585,18650,1190,10850,2880,29650,6570,3525,59100,49800,67100,33650,71600,42900,41900,27950,5770,19550,112000,20750,25800,65000,NA,13450,12200,49500,33800,29350,5538,1225,49950,19900,35150,7620,9440,38750,51666,63200,30950,53800,15950,NA,10166,14950,93600,26050,1948,15700,5820,NA,102000,11350,41450,32200,43450,82247,5270,21300,15950,20154,43100,9360,12100,NA,31650,805,23550,9112,59215,67100,NA,33550,7260,53981,65700,20048,8740,73100,18100,29242,1730,21350,NA,14950,39900,16750,160000,19300,3320,11350,2585,18300,17200,87600,26550,36000,4090,20750,13550,18800,NA,57100,820000,13300,13700,NA,13600,7849,NA,41950,189000,339000,44300,5294,4185,8560,NA,11615,30400,18050,20519,8790,87100,20350,26050,50200,55100,5600,6350,5400,4315,53500,4090,105500,38400,43650,67200,4710,151500,21400,161800,13150,22200,7000,7520,19250,51300,23400,83400,1870,25631,2315,3840,28650,8380,22813,24179,53640,36633,5270,103900,6450,16250,19200,NA,20700,2130,16150,4640,6670,10650,NA,7510,NA,9070,18494,15900,30850,3025,16150,NA,3840,40250,31676,8110,23050,9260,15850,632000,NA,38550,41800,44200,11750,11600,2520,18600,8000,17400,13500,9930,23390,966,35450,9800,52800,34000,30600,4483,13100,64800,14151,7000,6170,32400,52000,36550,13750,9870,10700,4520,123500,7250,22550,3520,22200,NA,28600,2805,26450,NA,13400,48200,27500,29350,6860,NA,10250,4960,50400,12650,41650,NA,67300,210000,20200,14450,28150,31700,50400,9270,NA,11950,9910,14750,29600,9520,12400,21950,4490,NA,58700,41300,NA,1470,NA,177500,124500,6840,4515,9500,17400,102500,12950,13150,7610,9420,3680,25500,12850,11650,2190,22300,13950,NA,14850,11300,19350,29350,13550,5024,6780,16550,3140,6570,8980,4137,3495,2980,3805,14750,10500,6970,79500,25000,27750,10450,NA,10800,2950,1840,16750,4345,1920,10050,96000,116500,4410,7180,1485,55000,80100,130000,9020,31158,14500,1050,39550,9570,29900,10700,64000,NA,3345,NA,12950,17465,4115,7240,7460,11136,NA,15300,28600,107532,2175,NA,7960,12050,5590,27900,15000,22850,42400,11600,2505,2800,9270,12850,9070,6695,31400,6960,10550,10450,NA,7705,12500,2225,8410,14100,5580,16700,19550,5590,2360,21800,2505,23300,5511,4225,6000,5260,801,18500,31781,23050,6280,NA,27350,4030,4425,24400,7600,6060,8900,7420,24500,47700,12350,9320,10800,12650,2925,23200,6310,NA,23150,14500,4715,1045,15400,3190,10500,12856,13150,7170,129500,NA,5903,5070,7270,73913,NA,2289,9660,2705,4920,40300,14090,8290,19450,23400,24550,28700,39950,582,6460,3080,25100,4490,7500,3130,583,NA,NA,1630,11500,59200,11300,6850,28600,9110,8420,27200,12050,42500,14350,2970,14655,8420,18700,11000,7900,1960,14200,6110,NA,12950,15300,6030,9570,17900,13700,14050,6580,17950,5073,15500,8370,37000,8450,14900,15150,3190,3705,7190,5200,12700,11050,17400,2360,1385,21600,12800,14713,10400,NA,6140,12300,4830,4890,769,4195,18138,6730,10604,12850,6300,8260,34400,36000,124000,4690,6140,10700,2315,5470,2530,10400,1205,33000,3920,6400,116000,13900,24850,3100,11450,8090,43050,1460,14250,55200,NA,4790,7240,1910,826,8780,6190,10200,61100,58700,4530,NA,8850,8220,3850,5280,813,4750,2870,18550,6410,6920,NA,13300,4990,8050,8320,8790,319,8690,2720,15850,58400,37500,12600,NA,25987,5830,4025,2090,45950,1647,11900,14050,NA,8090,2410,2155,5950,9460,33100,13850,7180,17200,NA,4200,2670,9660,4615,18150,2805,NA,1360,2795,14250,68500,18050,890,6170,15000,15250,7350,4015,1445,13150,7980,911,4080,259000,NA,10350,4980,8190,11950,NA,1370,4110,6460,33600,NA,10900,9867,1510,NA,8800,2675,11750,12600,2315,6670,9585,880,79700,22700,1315,15000,13000,13000,188500,3075,4920,4240,2870,9420,21800,4640,3670,2120,14200,12500,10150,14300,5650,10250,5080,2285,3070,NA,3610,2540,2600,18200,15622,1215,4925,878,NA,19350,23450,4035,2180,7810,30300,2960,9036,9827,293,11450,26950,4500,16500,NA,23900,7750,16300,12350,5825,12250,6390,1550,3692,30050,2344,7890,8090,6587,13650,28800,3780,2270,38350,945,3020,128000,659,10500,5280,10250,7010,15800,5170,1315,NA,7140,14450,2990,4510,7330,13450,9960,21800,5510,9700,884,6050,1270,4551,2760,1500,12000,14850,2930,14550,13500,2560,4315,4055,17750,3450,3555,1760,6030,17750,9730,13050,1520,16450,4130,5795,13250,3170,11100,30900,24400,4895,14150,NA,12750,1260,7870,22359,14100,6070,2555,3200,11950,3695,1800,3050,16800,10302,4245,8350,33300,5220,11664,5460,4085,1540,3435,5040,13900,4245,1930,89600,NA,9960,35433,2390,6460,2575,NA,2560,21500,14800,5230,NA,2340,682,3485,44950,2110,10513,14850,7460,7480,1095,2865,11250,1110,5500,8270,32400,3430,5190,12962,4870,6500,1300,6520,40200,5650,3220,NA,5304,1690,6350,5480,29550,7400,2655,8080,4060,12150,NA,3420,12050,4180,2536,32100,5440,NA,2140,1295,4075,7210,3255,12150,5700,7230,5530,6900,3320,1170,3960,9680,4330,211,6850,3230,1000,1485,8100,19900,NA,9470,2580,5500,1074,2450,47700,14750,2535,3290,21150,3500,3700,6750,NA,1735,2300,9140,15800,4165,3020,2725,8592,10300,1175,7900,7090,7213,6750,3870,3210,8850,4790,7920,9860,1707,19950,2695,3540,2545,1840,3065,9610,4535,28850,28050,3070,11700,8486,5010,NA,3173,84100,2248,1510,7340,5710,6820,7550,2565,18250,4070,4300,5170,NA,10700,9410,13000,8240,3010,7270,18900,NA,4970,13600,10550,5534,1745,17950,2150,3215,1800,15100,9930,4560,3070,8170,5400,4435,3025,8130,5270,1985,1810,23350,2470,7780,4890,2425,NA,3250,1570,4875,2375,3130,137000,2960,3260,206000,8487,1270,9150,3230,4245,NA,3785,16300,5800,3950,3400,1630,25400,1075,9140,3220,907,2400,25300,2285,2895,9200,2590,10550,5400,3305,7060,9110,2085,21000,2740,2715,10600,NA,4260,NA,3080,5830,1575,5798,53200,1905,8070,3540,48600,12800,3830,3075,7610,9080,11600,7870,9300,2187,19350,6320,9103,5800,701,7730,11250,12350,2090,20900,NA,2430,6000,17500,3595,7700,4255,951,890,2990,14800,3620,4610,8750,1625,1615,24750,3185,11700,3045,1540,2380,1795,3525,1820,10286,23950,1949,1655,32417,11300,13800,5770,36000,14600,10450,1160,4076,13100,8450,4855,NA,7680,9600,483,3275,16450,10650,NA,4570,1215,NA,3725,5170,3100,5460,3630,49250,3860,NA,NA,5430,5050,7013,3605,2785,1470,2300,2385,2220,2045,1795,1744,4525,6690,7880,2230,1625,4290,4670,4530,NA,3910,12250,7290,9540,12650,1677,NA,6490,3175,2030,7840,2780,9160,2735,3660,4010,3305,8350,5600,9090,29400,11100,2005,3750,8430,3030,3232,14800,2540,24150,5540,1565,3045,5180,3200,8690,1680,24000,5830,4810,3175,2410,4675,2690,3035,8870,2600,4880,1760,5865,7680,1495,6770,5740,2711,1510,5460,5740,NA,1255,4035,10700,3790,5180,9190,3028,4590,4215,4000,172000,2490,220,6890,NA,2095,NA,2387,1220,6620,8830,2370,5020,1890,2744,7810,3545,23350,6970,656,4600,5260,68100,5060,2150,9400,4340,3790,11650,9660,5950,4632,1370,2910,3885,3410,9907,7310,NA,4190,4225,NA,2040,264,1475,2170,3135,1420,3770,NA,7290,6630,4200,6825,34231,2835,3510,13850,4450,7800,9260,4060,2656,1355,3355,4720,6290,4920,3927,875,3220,2585,2845,2615,2845,2010,3975,4680,2590,1405,NA,15400,1645,NA,68900,2850,1375,19400,10400,6050,2305,1115,8680,11600,1485,11450,8150,NA,9890,11150,2980,4710,8000,1270,7270,9920,3590,2838,11100,1225,3191,1000,2910,5070,4840,2245,4011,6390,2525,601,2854,2595,798,6650,1620,14400,1460,5060,3850,4900,5560,6010,935,4095,4385,5040,3455,2400,NA,7760,6800,6500,21550,18600,1597,2267,2380,2250,3509,5190,4270,2700,4245,4640,2088,3260,3590,10600,2080,3070,5555,NA,1465,2825,730,10150,2070,2190,3405,839,6100,12535,8120,20050,4135,NA,6130,2312,1170,2000,8408,664,14125,2290,5120,2205,2318,4875,1700,2385,1550,1475,6860,2310,6160,4929,5020,8040,6200,4200,3480,4815,6900,14600,6292,12200,665,5790,2480,NA,NA,4905,2420,NA,2170,3020,6050,5010,7200,3015,8670,6090,5030,2475,7010,818,2435,NA,6390,2055,1775,57240,13500,8550,5863,9436,2250,1796,649,2025,2525,2025,419,1215,3280,NA,6720,5650,2710,5522,5686,2855,3830,17200,4720,3005,NA,NA,3600,1800,3190,2980,2495,4095,1077,4875,7220,1910,1959,5910,19300,1495,3710,2545,3385,10800,1385,1700,4945,9400,3370,4860,2790,6550,1107,8850,3820,NA,2900,4215,4245,3210,4880,8330,4520,2905,6020,1934,11100,4500,1165,1345,2150,1075,NA,18300,7350,3725,2163,3885,964,6620,1100,2995,1500,4845,1110,4240,812,4300,5130,5970,3910,NA,3400,2640,6530,1905,7370,2813,1515,2725,1735,2105,NA,4080,718,2385,2130,3195,6175,7120,4285,NA,4322,7980,2320,6100,5400,6420,5700,11300,5230,17150,NA,3665,4234,5032,3040,8931,3140,1035,1610,3250,4010,423,9710,3040,8440,2026,615,2410,3495,3960,1875,5310,1524,3655,2675,4185,2995,NA,2190,1735,3000,7720,4505,1560,1810,9160,2445,1527,19650,1980,1170,4040,5370,3140,2220,1100,3800,1340,6050,5580,4985,3790,4795,3240,1400,3040,4530,1350,NA,7760,10450,9421,3474,3165,5280,3089,548,795,1820,4950,NA,21800,3670,1660,5690,4335,5460,5910,846,3515,817,2654,NA,5380,2300,5500,4100,3470,1690,4385,4575,4490,858,13650,4590,NA,3110,3535,5610,2000,3205,7050,14500,1515,4503,4010,4190,5383,7090,2495,10600,4485,10552,13685,3875,1560,838,2295,1290,1295,4165,33800,15600,1071,2785,5000,20400,4595,2225,10850,1625,2300,2405,2810,4291,1538,7240,4760,1940,10300,39450,2900,10000,3550,5160,460,5070,4280,4080,4385,11850,6810,2085,5960,13550,13200,2383,2765,5040,661,4370,2975,2975,904,3990,862,1720,2270,7390,2053,2110,3224,4845,1925,9990,5720,14350,3480,3560,470,50485,5480,7350,1395,1255,5330,3665,3330,759,1287,3615,14050,2010,1403,3545,2329,648,1485,23300,8200,22350,1565,10325,4100,9300,8920,2675,6550,6460,1280,20400,2925,1180,1720,9774,2630,516,81900,3535,6184,NA,626,1980,3030,2241,3550,2635,3860,1985,3850,2965,21000,1805,3025,2190,4310,4540,3810,3140,12175,9300,2990,1035,NA,4150,2785,5890,3800,7140,823,3270,1456,4075,4860,2125,2545,734,2332,729,704,18900,2320,3630,807,3405,2345,4500,59669,10600,4885,2270,3180,6170,2330,4559,6500,3531,7870 +"2018-09-03",47450,80600,472000,151014,368000,250550,125000,242500,123500,1254000,226500,256500,319500,51300,43900,121500,385500,30300,31800,240000,261000,101500,71100,92400,76700,82464,259500,158500,194500,264000,42750,116500,411000,121000,120000,312000,NA,28900,15250,12000,93000,28500,14800,95081,21200,120000,8170,384000,109000,35950,52800,345000,106500,60500,17800,7230,71200,59000,85100,107000,483721,211500,152000,47850,218483,32000,51800,46750,149000,13550,20350,175500,37200,35650,181000,6220,58500,322500,16450,63300,248200,81900,41700,52300,240000,28150,29250,3930,124471,40050,19150,107700,4990,84287,13675,54700,47950,16900,98600,45900,8310,725000,36800,18150,97500,NA,250000,22600,179500,5240,18550,24950,100500,92200,26700,435800,82800,280942,65500,36450,31600,199500,45500,657644,12350,19750,90900,60200,184597,201500,76026,25600,49782,38150,103500,4475,22432,70900,35200,108300,61200,57400,82200,31900,NA,156000,35600,32000,4860,67600,120500,4525,NA,198500,27700,18892,14500,5390,59000,85400,18400,24250,17750,52900,724000,10300,13150,74100,99491,44800,23550,20050,6060,10350,4220,12296,27350,42400,8040,114000,10150,59900,30700,160500,67700,17650,13950,68300,83300,135112,16800,1596000,NA,12750,12850,77100,NA,44700,36400,NA,18350,68300,9410,2020,201500,94922,63400,309500,149500,11050,27000,102500,22550,16700,NA,86700,27433,31850,297500,52572,25200,6100,83100,174500,19150,8390,8380,83041,20900,74000,11650,6670,33300,20550,NA,1035,5110,10600,17200,37800,26900,47950,27250,24600,217000,14045,89400,184000,46550,32050,11067,43704,NA,58000,18200,84200,35300,9850,17950,32900,9500,129000,46500,37750,5750,7570,29100,25000,34150,10850,39450,NA,31050,8920,25400,66200,70400,52500,51800,70500,104500,20100,12250,39500,31300,18000,4911,8050,2570,19400,1220,10800,2825,29550,6470,3485,59000,50100,65100,33400,71000,42600,43200,27950,5670,19500,116800,20950,25760,65400,NA,13350,12050,49750,33750,29350,5853,1225,50000,19950,35700,7670,9320,38800,53883,65300,30700,54900,15600,NA,9932,15550,96100,27800,1958,15800,5950,NA,101500,11600,41600,32100,41800,81998,5200,21000,15550,19573,42950,9330,12100,NA,29850,837,22700,9157,58212,66500,NA,33400,7290,54737,65500,20048,9250,72600,18300,28739,1715,21100,NA,14850,39500,16400,155000,19100,3336,11000,2565,18400,17050,87600,26000,36300,4090,20550,13850,18600,NA,60000,818000,13400,13700,NA,13750,7849,NA,41950,181000,339500,44100,3954,4185,8380,NA,11752,30100,17950,20198,8850,87000,20250,25700,50000,54800,5540,6210,5170,4205,56000,4180,105500,38800,43450,66300,4705,149000,22100,156000,13500,22000,7010,7800,18650,51400,23000,83600,1875,25501,2335,3845,28650,8670,22858,23455,54549,36633,5120,101700,6500,15800,19350,NA,20950,2025,16100,4575,6660,10400,NA,7750,NA,9200,18400,16250,30950,2990,15650,NA,3755,39950,31817,8080,23150,9170,15950,635000,NA,38300,42150,45100,12150,11550,2420,18750,7990,17150,13250,9930,22938,966,35350,9690,52800,34000,31000,4483,13050,63800,14017,7230,6190,32750,50800,36550,13600,10600,10800,4560,124000,7700,22350,3580,22100,NA,28150,2720,26450,NA,13000,48000,26850,28800,6900,NA,10100,4870,51200,12900,42650,NA,64600,208000,19900,14150,27850,31650,52100,9140,NA,12650,9870,14400,29000,9490,12500,21700,4425,NA,58000,41050,NA,1490,NA,179000,123500,6780,4545,9380,16950,102500,13100,13650,7730,9450,3720,25300,13100,11650,2115,22000,13650,NA,14850,11150,18950,28750,13750,5041,6740,17200,3120,6550,8833,4165,3505,3175,3900,15700,10250,6840,78600,25150,29050,10300,NA,10850,2900,1835,16500,4300,1865,10100,95900,116500,4355,7070,1495,57900,78900,131500,9850,30856,14450,1040,39350,9390,30150,10950,63000,NA,3295,NA,13050,17091,4090,7160,7620,11318,NA,15100,29000,108663,2140,NA,7970,12150,5620,27600,14850,22850,42400,11550,2425,2785,9080,12850,9320,6753,31150,7000,10500,10800,NA,7705,12600,2180,8400,14500,5500,16400,19100,5630,2330,21550,2576,23550,5556,4320,6000,5160,809,19400,32016,22750,6250,NA,27050,4030,4390,24000,7820,5960,8910,7400,24200,47000,12250,9200,10550,12500,2940,23250,6280,NA,23000,14600,4675,1045,14800,3170,10350,13053,12950,7170,127500,NA,5816,5050,7190,71981,NA,2289,9710,2660,4900,40000,13360,8060,19545,22950,23150,28850,39400,578,6460,3080,26500,4495,7540,3110,584,NA,NA,1640,11500,57700,11700,6970,28700,9070,8310,26600,13000,43750,14100,2985,14655,8570,19250,10900,7870,2030,14750,6140,NA,13050,15400,6080,9190,18000,13700,13900,6420,18250,5083,15550,8880,36750,8500,14450,14950,3225,3795,7170,5160,12500,10750,17750,2330,1375,21350,13000,14915,10150,NA,6060,12350,4930,4880,796,4180,17587,6820,10555,12900,6200,8310,32950,35800,122000,4650,6030,10600,2330,5620,2460,10700,1225,32800,3925,6380,114000,14000,25250,3085,11550,8090,42300,1455,14600,53000,NA,4825,7180,1940,815,8830,6100,10050,62000,59100,4625,NA,8891,8110,3840,5200,801,4760,2835,18200,6400,6900,NA,13450,5040,8140,8210,8780,321,8600,2735,15350,58400,36800,12550,NA,25529,5870,3970,2175,46500,1672,11800,14400,NA,8140,2390,2130,5800,9460,33000,13550,7270,17600,NA,4200,2730,9590,4615,18000,2785,NA,1350,2805,14250,67300,17700,886,6190,15000,14400,7340,3970,1445,13100,8020,908,4125,269500,NA,10100,4960,8280,12000,NA,1355,4110,6400,33300,NA,11250,10095,1470,NA,8640,2685,11650,12400,2305,6570,9614,869,79500,22800,1305,15000,13000,12850,196000,3060,4900,4145,3045,9490,23100,4640,3693,2120,14400,12900,10200,14300,5660,10050,5200,2280,3065,NA,3610,2515,2600,18250,15622,1230,4940,863,NA,18850,22950,4070,2170,7830,30250,2990,8757,10111,292,11850,26950,4565,16475,NA,23900,7790,16250,11300,5775,12100,6380,1525,3671,29850,2516,7840,8050,6462,13700,28350,3815,2285,37900,946,3030,127500,664,10350,5360,10250,7040,15750,5190,1315,NA,7140,14500,2990,4500,7380,14600,9960,21450,5490,9640,883,6070,1265,4551,2740,1530,12050,14750,3020,14750,13550,2635,4255,4100,17950,3465,3505,1785,6120,17600,9770,13300,1515,16550,4145,5755,13250,3225,11000,31950,25100,5070,13950,NA,12700,1305,8040,22395,14150,6070,2550,3165,11550,3620,1830,3040,16550,10302,4210,8340,33200,5150,11534,5490,4090,1510,3425,5040,13950,4225,1985,91500,NA,9900,35553,2370,6500,2595,NA,2765,20150,14500,5240,NA,2340,680,3520,44950,2125,10375,14900,7610,7540,1100,2885,11350,1120,5480,8210,32550,3410,5210,13054,4810,6710,1300,6530,40650,5810,3175,NA,5304,1695,6350,5520,28800,7460,2655,8140,4060,12050,NA,3445,12150,4135,2579,32200,5480,NA,2115,1305,4035,7230,3175,12150,5560,7230,5720,6850,3305,1220,3960,9780,4370,210,6800,3210,999,1475,8050,19800,NA,9450,2840,5460,1094,2470,46000,14350,2410,3310,21100,3490,3660,6900,NA,1740,2360,9500,16350,4105,3020,2690,8715,10350,1195,7900,7100,7203,6850,3880,3245,8880,4770,8000,9890,1699,20100,2715,3470,2530,1830,3170,9870,4590,28850,27900,3005,11400,8212,5010,NA,3165,84000,2243,1550,7310,5780,7600,7500,2570,17700,4090,4300,5190,NA,11100,9530,13150,8200,3095,7340,19700,NA,4970,13600,10700,5616,1760,17450,2165,3200,1800,13500,9780,4520,3110,8370,5390,4570,2990,8140,5310,2020,1770,24000,2435,8030,5160,2415,NA,3240,1580,4875,2370,3155,133500,2875,3215,203000,8414,1270,9450,3290,4280,NA,3750,16200,5879,3985,3370,1580,28350,1065,9340,3130,894,2395,25150,2255,2970,9030,2585,10700,5810,3310,7090,9110,2060,21000,2730,2770,11100,NA,4170,NA,3130,5770,1575,5778,54700,1905,7900,3500,48300,12900,3815,3060,7860,9490,11500,7972,9260,2168,19050,6300,8941,5830,702,7720,11350,12450,2130,21050,NA,2360,6275,17450,3640,7740,4230,960,911,2970,15400,3730,4585,8700,1625,1635,25350,3300,11650,3055,1585,2350,1775,3525,1840,10330,23800,1849,1690,32417,11950,13300,5720,35500,14250,10050,1160,4385,12950,8440,4890,NA,7720,9520,475,3330,16350,10450,NA,4615,1205,NA,3780,5140,3225,5420,3640,49050,3855,NA,NA,5500,5060,6917,3600,2770,1455,2505,2270,2200,2030,1915,1735,4510,6790,7800,2215,1615,4290,4610,4535,NA,3915,11700,7290,9420,12650,1656,NA,6920,3135,2035,7740,2720,10050,2690,3650,4030,3320,8310,5660,9240,30200,11050,1995,3750,8390,3040,3172,15100,2405,23500,5570,1570,3000,5270,3255,8600,1695,23800,5760,4760,3350,2450,4665,2630,3040,8900,2570,4913,1810,5969,7690,1550,6770,5660,2534,1515,5380,5740,NA,1240,3910,10600,3710,5060,9220,2976,4600,4185,3980,174500,2600,220,6930,NA,2090,NA,2375,1240,6830,8750,2345,5140,1840,2694,7479,3495,24400,6900,689,4600,5220,67300,5140,2195,9370,4370,3800,11650,9600,5940,4373,1370,2960,3802,3310,9907,7400,NA,4320,4160,NA,2070,267,1450,2105,3075,1425,3820,NA,7330,6590,4245,6950,34037,2870,3500,14450,4400,7840,9210,4080,2740,1340,3325,4645,6370,4840,4167,876,3195,2735,2840,2590,2840,2105,4085,4670,2565,1415,NA,15200,1640,NA,69000,2840,1370,19700,9990,6000,2260,1115,9950,11650,1480,11850,8470,NA,9880,11100,2995,4730,8000,1265,7420,9920,3590,2727,11100,1215,3217,1075,2820,5180,4620,2245,4080,6410,2795,611,2854,2605,775,6570,1650,14950,1420,4900,3955,4985,5790,6400,922,4060,4325,4955,3535,2375,NA,7790,6840,6510,21200,19150,1595,2304,2440,2245,3469,5200,4180,2680,4095,4665,2108,3245,3715,10500,2065,3070,5630,NA,1455,2815,728,10100,2065,2165,3430,839,6090,16288,8110,20250,4090,NA,6210,2312,1170,1995,8346,673,14105,2315,5150,2245,2345,5040,1680,2365,1520,1480,6840,2310,6180,4961,5070,7890,6110,4145,3400,5050,6940,14900,6078,15300,654,5750,2500,NA,NA,5030,2420,NA,2115,3040,6050,4970,6880,2945,9120,6260,5190,2535,6670,821,2450,NA,6390,2030,1795,58200,13500,8600,5863,9504,2250,1837,650,2000,2520,2005,422,1200,3230,NA,6710,5660,2730,5428,5686,2817,3780,17000,4965,2990,NA,NA,3540,1790,3160,2955,2570,4070,1041,4990,7200,2020,1963,5790,19400,1500,3630,2555,3415,10850,1385,1700,5170,9370,3370,4820,2755,6540,1111,9020,3815,NA,2910,4170,4265,3155,4990,8390,4725,2930,6140,1999,11500,4500,1170,1330,2155,1075,NA,18600,7540,3770,2158,3815,983,6500,1075,3145,1500,5070,1105,4365,801,4370,5170,5970,3870,NA,3445,2640,6480,1905,7350,2802,1500,2720,1725,2100,NA,4220,792,2310,2130,3195,6125,7070,4265,NA,4194,8010,2315,6140,5450,6360,5660,11300,5240,16750,NA,3580,4205,5061,3110,9257,3225,1050,1595,3240,4045,423,9760,2890,8550,2044,615,2700,3495,4045,1870,5230,1529,3670,2650,4180,3055,NA,2235,1725,2965,7730,4605,1550,1790,9200,2420,1522,19600,1965,1165,4225,5360,3045,2240,1075,3830,1395,6100,5610,5020,4050,4830,3205,1410,3055,4390,1340,NA,7890,10450,9404,3465,3125,5300,3084,712,800,1835,5090,NA,21600,4542,1630,5620,4350,5440,5940,842,3510,818,2689,NA,5120,2300,5030,4100,3455,1700,4300,4500,4500,873,13550,4600,NA,3145,3335,5500,1985,3330,6760,14000,1540,4575,4050,4165,4881,7190,2450,10600,4485,10457,13408,3865,1585,829,2335,1320,1280,4180,37450,15300,1063,2770,5040,20050,4575,2245,10550,1635,2300,2625,2790,4368,1551,7360,4740,1895,9880,38700,3410,9850,3550,5080,475,5210,4295,4220,4370,13550,7250,2065,6010,13550,13200,2436,2835,5070,670,4260,2960,2955,900,4000,863,1740,2275,7480,2043,2195,3264,4895,1945,9760,5800,14500,3585,3595,467,48844,5450,7390,1395,1265,5410,4120,3280,758,1272,3780,13800,1965,1405,3705,2468,650,1500,23300,8190,22300,1585,10175,4200,9300,9000,2740,6560,6400,1285,20650,2920,1190,1720,9774,2670,518,81900,3400,6364,NA,640,1970,3010,2207,3550,2630,3885,2025,3835,3035,21000,1715,2775,2188,4335,4640,3815,3185,11799,9230,3885,1035,NA,4175,2790,5890,3800,7140,845,3290,1497,4130,4895,2095,2522,733,2366,717,728,19500,2320,3655,808,3370,2330,4610,58748,10600,4895,2295,3230,6170,2345,4429,6970,3854,7870 +"2018-09-04",47650,81200,470000,151214,367500,262749,126500,245000,125000,1259000,226500,262000,316500,51400,43850,122000,406000,29950,31600,240500,262500,100500,71600,92100,78100,89850,260500,163000,193000,262500,42950,119000,403500,120500,118500,308500,NA,28700,15400,12450,94000,28500,14700,95580,21400,120500,8150,370500,106000,35450,52400,337000,106400,61200,17900,7200,70800,63000,85400,105000,490466,211500,148000,48100,218483,31800,52300,46700,155500,13550,20200,174500,35950,34650,179500,6410,60100,326500,16250,63800,248500,82200,41400,53700,236400,27750,29150,3920,125886,39700,19250,107900,4935,85347,13675,57900,48450,16500,96400,46550,8270,725000,36850,18250,98300,NA,249000,22150,178300,5270,18400,25200,103500,93700,27000,444600,83600,280064,65600,36200,31600,205000,44600,689541,12250,20800,90700,60300,186953,198000,78979,25450,48679,37800,103900,4620,23214,73700,35250,104400,62000,57400,79100,32000,NA,159000,35500,32900,4810,67700,119500,4575,NA,199000,27950,19187,14600,5520,59000,87300,18400,24400,17550,53200,709000,10350,13150,74500,102217,45850,23400,20050,6160,10300,4205,12339,27350,43050,8230,114000,10050,58100,30400,157500,68600,17600,13800,67200,83500,133708,17650,1602000,NA,12850,12900,77700,NA,45000,36550,NA,19600,68300,9410,2045,201700,94922,65200,296500,152500,11550,27200,102000,22900,16950,NA,88100,27400,31850,292000,53685,25000,6070,84700,172000,19400,8530,8320,86578,20550,74400,11900,7360,33300,19900,NA,1050,5190,10550,17100,39300,26500,48450,27700,25650,212500,14332,87200,184000,47800,31650,11367,43465,NA,58500,18250,86000,35600,9730,18050,32500,9000,128500,46650,37650,5700,7790,28650,24950,33900,10800,39550,NA,31050,8660,25000,66100,70400,52900,51000,73500,103500,20200,12450,41500,30850,19200,4987,8000,2550,19550,1225,10600,2830,28650,6300,3505,58700,50100,65200,33400,71200,43250,43400,27950,5680,19675,116000,21100,25700,65200,NA,14000,11900,49800,34000,29050,6044,1245,50200,20400,35250,7720,9230,39000,53934,66000,30750,56500,15650,NA,9971,17000,96000,27800,1976,15850,5800,NA,104000,11700,40950,32400,43500,82991,5360,21050,15450,19157,43050,9210,12050,NA,30150,835,22750,9246,57710,66400,NA,33550,7300,58330,66500,20224,9360,72800,18150,28068,1745,21000,NA,14550,39400,16850,154500,19150,3328,10750,2575,18200,16800,87300,25700,35950,4060,20150,13900,18600,NA,60000,811000,13200,13600,NA,14050,7841,NA,41600,185500,338000,43450,3873,4200,9160,NA,11843,30100,18450,20483,9490,85600,20850,25500,49300,54300,5590,6230,6460,4250,57600,4205,105000,39700,43300,65300,4760,154500,22250,156900,13500,22100,6900,7730,18900,51500,22750,83600,1900,25890,2395,3860,28350,8720,22950,23938,55276,36706,5200,99900,6480,17200,18650,NA,20900,2005,16450,4700,6740,10300,NA,7320,NA,9190,18400,16200,32300,2950,16100,NA,3755,40050,31392,8050,23150,9390,16400,626000,NA,38850,43000,45650,13150,11450,2445,19200,7970,17500,13600,9890,25381,970,35450,9670,52400,34200,31100,4467,12900,66500,13749,7590,6230,33300,51100,36400,13500,10400,10850,4575,123500,7610,24350,3625,22250,NA,28200,2745,26100,NA,13300,51000,27550,28850,6960,NA,10250,4860,51200,12900,43100,NA,64300,206500,20100,14050,28750,32550,52200,9510,NA,12600,9860,15600,30500,9710,12150,21350,4400,NA,57500,40500,NA,1475,NA,175000,124000,6800,4545,9350,17050,101000,13100,13700,7590,9180,3860,27200,12800,11400,2145,22000,13500,NA,14900,11000,19050,29750,13700,4974,6740,17050,3115,6570,8805,4183,3510,3210,4020,16150,10350,6860,81000,25300,29600,10450,NA,10950,3050,1830,16800,4330,1925,10150,1e+05,117000,4320,7150,1540,58100,80600,131500,10050,31158,14550,1070,39500,9460,30750,11550,62900,NA,3320,NA,13000,17980,4065,7200,7610,11273,NA,16100,29500,108287,2190,NA,8060,11950,5770,29450,14700,23050,42550,11450,2395,2800,9090,12300,9450,6753,31450,6990,10600,13250,NA,7756,13000,2200,8400,14250,5580,16800,19200,5620,2395,21900,2702,22950,5574,4380,6010,5240,827,19400,32438,23100,6320,NA,26650,4200,4365,24500,7710,5990,8980,7270,24700,47300,12100,9150,10350,12650,2935,23300,6370,NA,22200,14350,4700,1065,15100,3120,10000,12954,12850,7170,124000,NA,5651,4760,7170,77295,NA,2295,9610,2650,4875,40600,13406,7560,19736,23150,23250,28950,40200,585,6450,3110,27200,4495,7540,3170,583,NA,NA,1630,11400,56000,11750,6880,28700,9010,8300,26950,13800,43600,13950,3005,14420,8550,19300,10700,7950,2090,14750,6180,NA,13350,15850,5900,9240,17700,13900,14000,6390,18050,5093,15900,9380,36650,8600,14300,15050,3220,3760,7440,5210,12550,11150,18150,2400,1400,21550,12950,15167,10200,NA,6090,12450,5240,4865,790,4160,18011,6970,10653,12750,6190,8200,32850,35600,123300,4670,6110,10300,2335,5630,2475,11000,1240,33100,3980,6370,113500,14000,24600,3055,11600,7990,42250,1445,14600,53400,NA,4800,7280,1935,824,8850,6300,9990,62100,58300,4630,NA,8850,8160,3815,5200,801,4735,2840,18250,6390,6960,NA,13600,5090,8130,8210,8930,323,8680,2740,15050,58400,37200,12500,NA,25804,5850,3970,2200,46900,1676,11650,14400,NA,8240,2410,2145,5900,9490,32950,13550,7270,17250,NA,4200,2800,9400,4600,18000,2770,NA,1370,2840,14300,67900,17500,885,6180,15550,14800,7230,3845,1435,13150,8120,912,4145,266500,NA,11150,4970,8230,11950,NA,1315,4105,6550,33450,NA,11150,10368,1490,NA,8690,2710,11550,13150,2290,6750,9575,869,80000,22450,1300,15000,13050,13250,197500,3065,4910,4220,3045,9390,23350,4545,3712,2110,14150,13150,10400,14000,5680,9990,5180,2300,3060,NA,4690,2545,2610,18250,15330,1235,4995,866,NA,19400,23500,4060,2120,7830,30150,3095,8706,10111,292,11850,27000,4665,16850,NA,23750,7690,16450,10750,5675,12000,6390,1555,3666,30250,2489,8040,8090,6578,13600,28100,3810,2300,37800,960,3020,127500,657,10500,6070,10350,7190,15850,5240,1315,NA,7140,14550,2990,4630,7420,15000,10050,21250,5700,9480,888,5930,1275,4588,2725,1540,11950,15150,2995,14850,13300,2590,4210,4120,18200,3555,3460,1860,6090,17300,9990,13450,1510,16600,4070,5765,13300,3275,11000,31700,25250,5130,14000,NA,12450,1300,7990,22177,14150,5980,2520,3245,11650,3685,1845,3015,17100,10206,4160,8270,33100,5150,11664,5460,4230,1530,3515,5020,14100,4300,2030,91800,NA,9970,36194,2370,6600,2580,NA,2635,20100,14350,5230,NA,2560,679,3520,44750,2115,10454,15700,7630,7530,1110,2950,10600,1125,5470,8110,33950,3450,5220,13144,4790,6600,1340,6470,41200,5860,3215,NA,5343,1695,6260,5500,29400,7490,2670,8000,3975,12300,NA,3510,12200,4050,2566,32350,5680,NA,2135,1305,4025,7190,3170,12200,5600,7250,5970,6830,3315,1210,3960,9800,4395,211,7000,3220,1005,1475,7900,19650,NA,9400,3425,5430,1126,2470,46000,15300,2450,3450,21000,3480,3720,6910,NA,1760,2465,9640,19900,4105,2985,2680,8962,10400,1205,7900,7110,7145,6920,3840,3325,8770,4770,8060,9690,1676,20050,2720,3545,2525,1845,3155,9860,4915,28950,29950,2900,11350,8202,5000,NA,3158,83900,2248,1559,7320,5730,7700,7510,2520,17650,4095,4295,5240,NA,10650,10100,12800,8150,3245,7420,20250,NA,5000,13700,10700,5561,1835,17550,2190,3255,1670,13750,9880,4445,3145,8320,5390,4795,2970,8180,5310,2020,1770,24100,2425,8350,5550,2460,NA,3285,1580,4730,2335,3165,131500,2910,3275,206500,8632,1270,9710,3310,4350,NA,3795,16300,5879,3980,3290,1610,29450,1150,9490,3135,898,2460,25150,2235,3050,9030,2645,10600,5850,3385,7100,9100,2035,20650,2720,2810,10950,NA,4180,NA,3060,5820,1545,5788,57200,1915,7740,3535,48600,12900,3965,3060,7850,9390,11600,7946,9390,2228,19350,6300,8836,5830,701,7830,11150,12450,2200,21200,NA,2395,6350,17450,3790,8100,4150,964,935,3000,15700,3725,4570,8720,1635,1715,26000,3280,11750,3050,1600,2390,1810,3533,1795,10374,23550,1889,1730,32557,12100,13500,5710,35600,14400,10050,1160,4444,14150,8400,5050,NA,7610,9560,480,3350,17250,10700,NA,4650,1225,NA,3785,5150,3200,5610,3625,49200,3980,NA,NA,5500,5100,6946,3625,2770,1465,2660,2240,2215,2020,1915,1775,4465,6820,7950,2230,1625,4290,4550,4525,NA,4000,12050,7220,9400,12750,1648,NA,7150,3120,2010,8080,2740,9900,2715,3620,4040,3370,8220,5770,9290,33050,11100,1995,3840,8590,3035,3262,15150,2440,24000,5560,1545,2990,5430,3310,8840,1700,24000,5770,4740,3395,2420,4625,2700,3050,9000,2600,5100,1840,6039,7640,1596,6860,5490,2734,1495,5490,5820,NA,1215,3910,10550,3620,4995,9260,3041,4665,4135,4030,173000,2665,220,7090,NA,2155,NA,2410,1270,7050,8590,2340,5160,1865,2712,7379,3555,24450,6830,683,4600,5150,67600,5190,2200,9380,4310,3830,11600,9670,5940,4412,1445,3010,4051,3445,9907,7430,NA,4280,4110,NA,2090,265,1460,2100,3075,1455,3800,NA,7280,6780,4375,7000,33959,2855,3590,14700,4400,7840,9200,4025,2801,1365,3315,4640,6350,5120,4252,869,3140,2740,2770,2550,2830,2115,4065,4595,2570,1580,NA,15850,1675,NA,68500,2850,1415,19750,10050,5980,2190,1100,9700,12050,1490,11850,8520,NA,9440,11150,2980,4760,8080,1260,7530,9900,3590,2672,11050,1220,3179,1045,2835,5160,4515,2245,4306,6390,2760,598,2871,2600,767,6570,1690,14700,1430,4960,4005,4995,5690,6490,917,4050,4240,4990,3540,2420,NA,7690,6890,6460,22150,18900,1595,2304,2455,2370,3474,5310,4285,2690,4055,4700,2132,3255,3675,10850,2035,3150,5605,NA,1470,2815,717,10150,2020,2200,3430,839,6120,15462,8120,21300,4355,NA,6130,2312,1210,1995,8709,673,13896,2385,5180,2240,2292,5340,1700,2395,1520,1500,6830,2310,6150,4985,5060,7930,6350,4120,3370,5000,6810,15250,5582,14650,651,5900,2510,NA,NA,5140,2410,NA,2160,3035,6107,5110,6860,2935,9150,6460,5330,2570,6730,826,2470,NA,6550,2110,1765,57780,13500,8750,5720,9605,2250,1863,643,1985,2510,2060,425,1200,3190,NA,6810,5630,2645,5498,5694,2841,3750,17850,4860,2950,NA,NA,3535,1785,3150,2975,2605,4150,1041,5000,7170,2020,1968,5890,19900,1485,3620,2495,3380,11000,1385,1720,5230,9280,3350,4820,2760,6680,1273,9370,3780,NA,2880,4110,4290,3400,5080,8450,4725,2950,6350,2007,11850,4495,1160,1370,2120,1075,NA,18700,7450,3875,2183,3820,974,6520,1085,3240,1505,5160,1110,4270,817,4220,5150,5980,3875,NA,3425,2655,6510,1945,7460,2728,1650,2810,1725,2120,NA,4315,849,2395,2165,3160,6000,7150,4215,NA,4237,8010,2325,6180,5400,6400,5680,11500,5260,16900,NA,3450,4224,5118,3070,9282,3195,1055,1585,3230,4125,423,10250,2965,8430,2044,620,2590,3515,4180,1875,5240,1481,3720,2650,4190,3070,NA,2165,1815,2970,7450,4695,1550,1795,9200,2425,1565,19800,1980,1165,4230,5400,3045,2340,1065,3800,1385,6250,5680,4870,4020,4850,3275,1355,3030,4485,1355,NA,8020,10400,9454,3433,3130,5260,3094,669,788,1815,5150,NA,21750,4395,1640,5610,4345,5480,5950,863,3480,816,2689,NA,5100,2300,4960,4110,3455,1690,4300,4365,4500,875,13400,4700,NA,3125,3345,5330,1995,3320,6670,14150,1485,4599,4055,4290,5072,7250,2465,10600,4500,10552,13380,3895,1610,853,2355,1315,1290,4325,36300,15100,1071,2735,5310,20500,4580,2245,10750,1570,2295,2600,2780,4396,1568,7290,4770,1875,10050,38350,3410,10000,3530,5130,479,5200,4250,4250,4420,13700,7350,2055,6140,13800,13050,2497,2895,4995,667,4255,3000,2875,921,3980,900,1700,2215,7400,2063,2285,3244,4850,1960,9890,5890,14550,3670,3625,465,52126,5470,7560,1350,1290,5490,4030,3280,777,1287,3720,13900,2040,1413,3680,2472,656,1490,23000,8130,22400,1685,10050,4605,9430,8830,2860,6580,6430,1250,20900,3010,1175,1735,9794,2820,524,81300,3385,6465,NA,650,1970,3010,2213,3550,2625,3955,2115,3810,3120,21500,1780,2900,2183,4400,4520,3810,3180,11824,9400,4290,1045,NA,4115,2800,5860,3800,7070,840,3235,1501,4095,4895,2170,2522,755,2387,753,746,19200,2380,3895,814,3415,2360,4665,58656,10600,4960,2355,3215,6170,2375,4125,7170,3745,7870 +"2018-09-05",46600,80000,463000,147409,358000,257587,129000,242500,125000,1254000,226500,262500,309500,50400,42450,121000,394000,30050,32200,238500,260000,99600,71100,90900,76200,87046,261000,159500,191500,260500,42400,116000,396500,119000,120500,300500,NA,28900,15350,12400,92200,28450,14500,96378,22050,120000,8070,357500,105500,35050,51800,334000,106700,61200,17650,7420,69000,62600,85000,102500,478903,209000,152000,47700,220315,31600,52300,46300,149000,13200,19900,176000,36050,35650,179500,6160,60000,322500,16250,63900,239100,80800,41850,53900,230100,27700,29250,3855,124943,39800,18900,104700,4920,84865,13506,58000,47050,16650,96500,46450,8210,718000,36950,18100,95700,NA,247500,22150,180700,5200,18400,24750,1e+05,93900,26800,442100,85600,289722,64800,35800,31500,201500,44300,667866,12150,20450,89900,59700,184125,198000,77931,25150,48529,38850,101600,4880,22302,75600,35300,104100,60500,57200,79900,31250,NA,152500,35050,31850,4825,67100,117500,4650,NA,196000,27950,19334,14050,5700,57100,87200,18450,24200,17600,55400,704000,10150,13100,75000,99946,44600,23250,19850,6160,10000,4185,12425,27050,44000,8060,112500,10150,57700,30400,156500,68800,18700,14450,67100,85000,133207,18150,1604000,NA,12650,12550,76800,NA,43500,36900,NA,19250,66600,9260,2040,197700,95710,65400,295500,153500,11200,26700,102500,22900,17200,NA,87800,27333,31950,289000,52479,24950,6070,82100,171000,19100,8470,8290,86578,20650,73900,11400,7300,31900,20250,NA,1040,5090,10350,17100,37900,26400,47800,26450,24850,208500,14093,87700,180500,46700,31400,11167,43370,NA,59600,18700,85200,35250,9720,17500,32050,9120,124500,47200,37700,5690,7690,28250,25050,33650,10900,39350,NA,30700,8860,25700,66500,71800,52900,53600,71100,104500,20900,12200,40750,31100,18750,4873,7710,2575,19050,1225,10800,2830,28800,6330,3450,58400,49600,62200,33250,70800,43000,42500,28500,5550,19175,115500,20550,26340,65300,NA,14575,11950,49900,34100,29950,7696,1230,50300,20000,35050,7720,9210,38300,51615,66000,30550,54500,15450,NA,10166,16900,96300,27900,1995,15100,5880,NA,104500,11550,41200,32250,42150,80509,5300,21400,15700,18575,42250,9130,12000,NA,29500,834,22350,9022,57459,66800,NA,32450,7260,57479,66900,20023,9270,73100,17700,28739,1740,20650,NA,14100,38650,18050,149500,19000,3365,10800,2540,18150,16550,86800,25750,36200,4040,20350,13700,18600,NA,59900,810000,13300,13950,NA,13950,7859,NA,42100,183000,338000,44250,3853,4205,9420,NA,11707,30300,18100,20483,10150,85400,21050,25450,49250,54100,5540,6230,6210,4160,55700,4165,106000,45500,43300,66000,4695,156500,21550,160300,13350,21700,6920,7660,18800,51100,22050,83700,1905,25934,2400,3830,29000,8680,23177,23841,53458,37220,5120,97000,6650,16850,18950,NA,20700,1995,16300,4650,6610,10200,NA,7340,NA,9180,18447,15650,32400,2890,15550,NA,3755,40000,30872,8210,23400,9080,16100,624000,NA,37400,42850,44600,14100,11350,2465,18600,7970,17400,13800,9850,25653,961,35600,9440,52700,34250,31050,4475,13450,66600,13749,7590,6230,32600,50900,36400,13500,10450,10950,4570,124000,7480,24200,3665,22050,NA,27650,2760,26000,NA,12850,51300,27450,28250,6950,NA,10100,4840,50500,13750,44400,NA,64900,205000,19500,14050,27700,31800,50800,9550,NA,12150,9720,15400,29800,9790,12600,21500,4375,NA,56900,40600,NA,1530,NA,175500,123500,6750,4450,9110,16800,100500,13100,13200,7580,9020,3975,25900,12500,11350,2115,22000,13700,NA,14900,11000,18800,29450,13300,4907,6850,16300,3120,6530,8805,4238,3480,3410,3810,16400,10500,6770,80400,26050,28650,10550,NA,10650,3010,1820,16450,4315,1905,10350,1e+05,116000,4365,7200,1550,56600,79300,131500,9720,31057,14700,1060,39400,9570,31000,11500,63100,NA,3315,NA,12800,17512,4000,6910,7520,11500,NA,16250,30300,105459,2180,NA,8020,12000,5700,28650,14800,22950,44100,11400,2325,2750,9100,12500,9290,6783,30550,7060,10450,16300,NA,7756,12750,2180,8250,13800,5610,16600,19150,5630,2415,21800,2710,22750,5682,4475,5990,5300,857,19950,32484,23500,6220,NA,27450,4145,4400,24000,7660,6010,8750,7250,25500,46850,12200,9110,10400,12550,2925,23200,6290,NA,22800,14450,4770,1070,14600,3005,9640,13200,12850,7170,123000,NA,5806,4725,7120,83768,NA,2301,9350,2650,4860,40400,13178,7960,19640,22200,22450,28900,41100,592,6460,3060,27200,4515,7460,3400,583,NA,NA,1625,11350,56200,11650,6650,29000,8950,8310,26800,14350,43400,14050,2995,14514,8490,19150,10800,7840,2075,14500,6030,NA,13350,15650,5790,8880,17750,13900,13750,6230,17850,5053,16150,9440,36500,8960,14650,14950,3180,3710,7370,5240,12650,10950,17900,2395,1385,21350,13600,15318,10200,NA,5830,12050,5140,5010,793,4150,18053,6650,10849,12800,6140,8110,32850,35850,120300,4605,6300,10250,2360,5580,2465,10750,1230,34550,3850,6470,113500,13800,24500,3030,11500,7830,41200,1430,14400,52500,NA,4830,7250,1930,1015,9270,6180,9980,60500,58500,4570,NA,9054,8110,3770,5170,797,4680,2895,17800,6290,7040,NA,13550,5110,7980,8100,8790,326,8820,2735,14850,58400,36700,12500,NA,26124,5860,4170,2200,46850,1659,11550,14550,NA,8430,2535,2145,5860,9530,31950,13600,7200,17000,NA,4200,2750,9400,4600,18000,2790,NA,1365,2785,14300,68500,17650,895,6140,15650,14650,7210,3845,1415,13150,8110,905,4115,264500,NA,10800,4990,8170,12000,NA,1315,4075,6470,34200,NA,10850,10640,1485,NA,8600,2710,11450,13000,2300,6630,9371,873,79700,22000,1285,15000,13150,13000,197500,3065,5000,4160,3140,9400,22800,4580,3707,2120,14000,12950,9960,13900,5670,10600,5110,2290,3060,NA,6090,2520,2570,18100,15087,1235,5150,879,NA,19250,23600,4020,2150,7770,30250,3040,8757,10138,288,11500,27250,4685,17550,NA,23450,7650,16600,10700,6000,11850,6290,1555,3666,30300,2521,7990,8110,6395,13200,29200,3970,2275,37550,954,2995,128500,659,10500,6150,10200,7050,15300,5120,1315,NA,7090,14550,2990,4695,7410,14700,10000,22500,5740,9600,894,5930,1280,4532,2700,1595,12100,16450,2975,14300,13050,2525,4185,4170,18350,3515,3430,1860,6110,17550,10150,13200,1490,16650,4025,5804,13250,3260,11250,31850,24900,5020,14150,NA,12600,1280,7900,22177,13850,6020,2530,3220,11850,3715,1840,3030,16850,10496,4170,8290,32300,5090,11186,5380,4210,1525,3540,4995,13550,4275,2040,95300,NA,10050,36154,2335,6650,2540,NA,2700,20150,14200,5270,NA,2565,675,3515,44750,2110,10770,15550,7600,7490,1115,2910,10600,1115,5480,8110,36650,3390,5190,13282,4795,6570,1320,6500,40800,5660,3210,NA,5353,1690,6200,5420,28950,7340,2650,7850,4030,12000,NA,3505,12600,4060,2585,31700,5690,NA,2140,1300,4000,7140,3130,12100,5650,7260,6000,6850,3290,1165,3960,9460,4400,210,6920,3290,1005,1450,8120,19550,NA,9400,3550,5350,1110,2440,46100,14900,2530,3390,20600,3600,3645,6830,NA,1750,2480,9880,21700,4130,3035,2660,8962,10400,1185,7890,7040,7154,6790,3840,3285,8770,4790,7890,9690,1655,20150,2725,3540,2540,1880,3100,9680,4905,28750,30850,2880,11300,8182,5100,NA,3165,83700,2248,1568,7370,5750,7500,7500,2505,17000,4035,4290,5240,NA,10500,10000,12900,7950,3420,7360,20000,NA,5030,13550,10500,5387,1795,17200,2215,3210,2170,13150,9890,4380,3115,8260,6000,4100,3035,8170,5280,2020,1780,23950,2430,8350,5440,2515,NA,3205,1585,4765,2365,3170,131500,2820,3255,204000,8523,1275,9850,3280,4305,NA,3795,16100,5744,3915,3285,1625,30600,1115,9840,3145,882,2460,25150,2215,3070,9080,2645,10350,5700,3375,7180,8990,2015,20750,2725,2775,10700,NA,4160,NA,2995,5730,1570,5748,59000,1885,7750,3545,48200,12500,3930,3060,7600,9630,12250,7832,9330,2181,19450,6330,8493,5850,687,7970,10700,12400,2340,21150,NA,2470,6400,17100,3800,8070,4135,973,928,3000,15600,3595,4590,8800,1650,1690,25950,3250,11750,3060,1595,2365,1805,3521,1770,10197,23350,1963,1740,32487,12300,13400,5700,35950,14150,10050,1160,4494,14000,8420,5090,NA,7530,9710,485,3290,16950,10400,NA,4665,1240,NA,3660,5120,3175,5600,3640,48900,4010,NA,NA,5540,5070,7041,3625,2720,1440,2490,2345,2215,2050,1830,1797,4550,6800,7910,2230,1630,4290,4570,4570,NA,3920,12050,7310,9350,12550,1639,NA,7200,3125,2025,8050,2790,9920,2720,3725,4010,3345,8310,5790,9010,33200,11150,1970,3790,8560,3035,3232,14900,2420,23750,5560,1585,2950,5410,3180,8830,1685,23950,5690,4740,3330,2435,4690,2700,3250,9090,2610,5147,1815,5935,7450,1583,6830,5550,2711,1425,5380,5900,NA,1275,3925,10200,3685,4960,9400,3028,4670,4145,4020,169500,2720,218,7220,NA,2090,NA,2375,1270,6800,8490,2315,5200,1840,2717,7280,3570,23700,6830,680,4600,5560,68700,5060,2180,9480,4360,3805,11800,9710,5880,4412,1450,3010,4033,3520,9640,7520,NA,4585,4160,NA,2085,271,1520,2075,3025,1400,3880,NA,7250,6660,4225,7000,35045,3160,3695,14500,4410,7870,9010,3930,2788,1375,3265,4685,6260,5090,4190,869,3160,2645,2765,2515,2815,2120,4065,4625,2540,1585,NA,16400,1650,NA,68500,2795,1390,19350,9840,6060,2205,1115,9100,12000,1485,11750,8660,NA,9410,11250,2970,4760,8040,1240,7440,10950,3590,2701,10900,1215,3268,1065,2795,5180,4730,2245,4306,6450,2865,601,2857,2585,754,6580,1665,14550,1415,4915,4010,4990,5700,6480,924,4065,4310,4940,3630,2410,NA,7660,6950,6460,21250,18800,1593,2282,2450,2350,3419,5350,4110,2860,4125,4655,2122,3230,3695,10950,2030,3080,5655,NA,1470,2850,722,10050,1970,2175,3415,839,6090,15875,8020,20800,4980,NA,6140,2312,1190,1970,8629,701,13750,2365,5120,2240,2296,5290,1690,2475,1505,1495,6770,2310,6220,4993,5070,7870,6580,4130,3385,4930,6750,15250,5392,16250,655,6520,2580,NA,NA,5040,2445,NA,2165,3020,6050,5100,6760,2900,8950,6410,5780,2515,6740,825,2475,NA,6400,2115,1745,56700,13500,8840,5539,9571,2250,1837,637,1965,2500,2080,425,1230,3220,NA,6550,5610,2610,5428,5694,2826,3720,18200,4785,2985,NA,NA,3520,1790,3165,2975,2630,4120,1027,4950,7000,1975,1982,5650,19300,1485,3560,2480,3400,11050,1385,1700,5250,9080,3340,4860,2775,6700,1221,9440,3760,NA,2955,4070,4365,3360,5020,8470,4765,2885,6850,1968,11800,4495,1155,1505,2115,1075,NA,18050,7390,3835,2178,3735,980,6690,1105,3240,1580,5070,1120,4260,830,4230,5120,5920,3880,NA,3550,2710,6490,1945,7350,2752,1570,2810,1805,2135,NA,4325,841,2385,2280,3165,5900,7110,4340,NA,4165,7950,2310,6060,5530,6230,5820,11350,5280,17550,NA,3500,4288,5118,3110,9056,3170,1050,1630,3285,4135,423,10400,2920,8290,2013,620,2580,3525,4015,1870,5420,1476,3760,2655,4200,3065,NA,2160,1825,2935,7560,4700,1545,1795,9240,2435,1569,20000,1935,1165,4205,5420,3100,2315,1050,3790,1370,6225,5680,4740,4080,4825,3255,1400,3060,4340,1365,NA,8000,10300,9287,3423,3115,5240,3069,672,777,1825,5080,NA,22100,4476,1615,5570,4325,5640,5950,877,3350,816,2654,NA,5100,2300,4950,3830,3760,1690,4300,4470,4520,876,13150,4750,NA,3060,3365,5300,2020,3335,6840,13800,1480,4450,3995,4290,5336,7210,2540,10650,4530,10552,13241,3815,1665,860,2370,1320,1285,4320,37100,15050,1077,2775,5210,20700,4590,2195,10850,1580,2295,2560,2680,4396,1582,7620,4770,1840,10200,38600,3355,9960,3580,5150,486,5200,4240,4200,4405,13950,7160,2060,6110,14150,13100,2456,2875,4975,652,4225,2965,2905,933,4130,888,1685,2245,7470,2097,2280,3214,4885,1990,9940,5950,14750,3705,3650,465,53381,5400,7620,1355,1335,5570,4035,3290,758,1301,3685,14050,2010,1411,3620,2459,675,1580,23000,8110,22500,1630,10600,4800,9430,8550,2875,6630,6400,1250,21000,3070,1225,1750,9794,2695,518,80800,3385,6565,NA,647,1970,2995,2263,3550,2600,3945,2090,3830,3130,21500,1735,2875,2175,4390,4390,3730,3165,11649,9320,4110,1045,NA,4140,2840,5870,3800,7280,800,3200,1467,3985,4800,2220,2510,764,2425,761,774,19300,2335,3900,815,3400,2370,4635,58748,10600,4880,2350,3325,6170,2350,3908,7110,3685,7870 +"2018-09-06",46100,78800,459000,146207,351000,260403,134000,242000,126500,1236000,231500,261500,308500,50500,42150,120000,399500,30200,33650,239000,266000,99800,71300,91800,74400,88635,261000,162000,191000,260000,41850,114000,406000,120500,124000,297500,NA,29000,15450,12500,94100,28500,14350,95380,21450,127500,8030,364500,104500,35200,51100,332500,109100,60900,17500,7470,67500,62300,84300,100500,474567,209000,155500,47500,218025,31200,52900,46400,148000,13000,19700,172500,36600,35600,179000,6150,59300,316500,16200,64500,238600,81700,42350,54400,233300,27450,29900,3800,125886,41550,19200,103500,5010,82936,13482,57200,47550,16650,96000,46900,8170,722000,37050,18000,96700,NA,246500,21900,178600,5210,18300,24000,97000,93500,26300,460300,85700,291917,64600,35750,31400,201000,45300,647421,12200,20350,88300,59300,176349,195000,76597,25500,48730,38650,102300,4805,22476,76000,36300,103600,60200,57600,79900,30600,NA,151000,35600,32850,4890,66500,116500,4625,NA,194500,27850,19151,14050,5610,56000,86400,17850,23750,17400,55200,713000,10150,12950,75200,98582,43200,23100,19700,6150,9720,4170,12598,27950,44450,7990,111500,10000,57000,30050,158000,68900,18600,13750,67400,84500,132305,17950,1559000,NA,12800,12300,75200,NA,43900,36900,NA,19100,65900,9270,2015,195300,98467,65400,301500,154000,10900,25800,102000,22450,16950,NA,89000,26167,32450,290000,52387,25050,5800,81200,173000,18700,8490,8230,87758,20450,72700,11400,7340,31050,20000,NA,1020,5040,10650,16550,35500,27300,48050,26500,24750,209000,13759,87600,180000,45350,30700,11033,41938,NA,58700,18800,84100,34500,9730,17500,32050,9000,126500,47050,37750,5700,8030,29750,24550,34250,10950,38600,NA,30950,8560,24600,66300,74900,52400,52400,69900,107500,20050,12000,40350,31700,18550,4844,7610,2570,18600,1240,10650,2805,30300,6250,3430,58300,49300,63100,32900,71100,42550,41400,29500,5410,19275,112900,20250,25840,64800,NA,14675,11750,49900,33500,29900,9978,1250,50000,20100,35450,7600,9160,37850,51666,64500,30600,53100,15100,NA,10402,18100,96300,27600,2033,15450,5750,NA,102000,11150,40600,32250,41100,79599,5100,21450,16750,18534,41450,9110,11800,NA,28850,816,22300,9067,57459,67400,NA,31750,7260,57857,67100,19622,8950,72000,17500,29074,1735,20550,NA,13900,37950,18000,151000,18900,3233,10500,2520,18150,16250,86600,25500,36050,4050,20050,13500,18250,NA,60500,807000,13200,14050,NA,13550,7802,NA,42400,184000,338500,44200,3934,4155,9920,NA,11843,30300,19750,20270,9890,84700,20800,25400,48850,55500,5480,6240,6370,4175,55000,4205,106000,44800,44000,65000,4685,158500,21650,150300,13250,21550,6680,7590,17900,49950,22100,83600,1910,26497,2370,3800,28600,8420,23131,25337,52549,36706,5060,94000,6640,17800,19000,NA,20850,2085,16300,4660,6630,10100,NA,7170,NA,9070,18070,15450,31900,2845,15200,NA,3710,40350,30966,7980,23150,8880,16150,623000,NA,37150,42200,44000,14500,11300,2410,18700,7920,17450,13550,9830,25200,956,35450,9500,52600,34300,30800,4425,13350,67200,13883,7560,6150,31650,51400,35550,13150,9900,11150,4530,123000,7410,23450,3725,21600,NA,28400,2770,26200,NA,12750,50600,27900,27400,6860,NA,10000,4770,49400,13800,44150,NA,65300,204000,19400,13900,27300,31300,49650,9320,NA,12050,9670,15700,30300,9700,12650,22650,4340,NA,55500,40800,NA,1490,NA,176000,123500,6740,4405,8990,16900,101000,13200,12850,7560,8720,4075,24650,12600,11350,2115,21550,13900,NA,14900,10800,18300,29000,12900,4923,6810,16000,3065,6500,8750,4188,3470,3440,3845,17900,10300,6750,79300,27150,28650,10500,NA,10650,3005,1830,16350,4270,1860,10000,98500,116000,4300,7000,1550,55000,78300,132000,9500,30856,14600,1050,39550,9570,30750,11250,62900,NA,3245,NA,12750,16857,3990,6870,7400,10682,NA,16250,30000,98391,2170,NA,8000,12200,5740,28700,14750,22900,44100,11500,2275,2755,9190,11950,9120,6773,30750,7080,10500,18450,NA,7705,12800,2205,8300,13950,5620,16550,19000,5610,2435,21200,2596,22750,5601,4375,5980,5630,869,19950,32250,24000,6140,NA,29500,3915,4410,23050,7640,6000,8660,7170,25100,46950,12700,9160,10250,12500,2895,22750,6130,NA,22700,14450,4690,1080,13900,3120,9220,12856,12850,7170,121500,NA,5806,4670,7250,83672,NA,2301,9400,2610,4830,40250,13041,7780,19497,22200,22350,28800,40650,579,6320,2965,27450,4500,7500,3700,581,NA,NA,1605,11250,59600,11650,6590,28700,8920,8210,26400,13500,42200,14200,3050,14138,8130,19050,10600,7980,2070,14550,6070,NA,13400,15600,5750,8950,18100,13500,13800,6200,17800,5083,16050,9720,35650,8930,14500,15400,3130,3695,7540,5300,12450,10850,17450,2375,1385,21500,13750,15368,10500,NA,5900,11900,5070,4955,767,4120,17502,6510,10702,12950,6140,8070,32200,35700,118500,4565,6410,9980,2285,5410,2370,10400,1220,34150,3800,6400,110000,13750,24550,3025,11500,7730,40450,1425,13950,51000,NA,4750,7250,1945,944,9040,6080,10350,59300,59800,4425,NA,8687,8100,3625,5170,783,4630,3040,18050,6290,6960,NA,13500,5050,7910,7890,9050,332,8800,2715,14750,58400,36400,12450,NA,25804,5820,4080,2210,45950,1721,11550,14600,NA,8380,2395,2080,5720,9570,32150,13600,7050,17000,NA,4200,2700,9200,4380,17950,2840,NA,1345,2855,14250,68400,17150,885,6050,15850,14400,7200,3815,1400,13100,7900,904,4010,270000,NA,10900,4940,8050,12000,NA,1290,4030,6390,34400,NA,10950,10731,1440,NA,8520,2730,11250,13250,2280,6590,9215,856,80000,22300,1300,15000,12900,12850,195500,3060,4920,4150,3150,9400,22900,4575,3703,2095,13950,13100,9990,13900,5670,11500,5010,2285,3040,NA,6580,2490,2525,18150,14454,1220,5360,865,NA,19900,23300,4020,2060,7730,30200,3050,8884,9989,284,11200,27100,4690,17500,NA,23700,7700,17150,10400,6025,11650,6330,1550,3676,29900,2434,7820,8200,6202,13000,28150,4030,2260,37450,950,3000,129500,661,10350,5990,10200,7390,15550,5210,1315,NA,7020,14600,2990,4585,7370,14900,9650,22050,5720,9610,888,5910,1275,4461,2650,1580,12000,16700,3280,13950,12800,2490,4165,4150,18350,3450,3370,1845,6030,17200,9740,13400,1440,16450,4030,5765,12250,3315,11150,31100,25000,4980,14150,NA,12800,1275,7850,22140,13800,6130,2530,3115,11900,3740,1865,3035,16900,11173,4130,8230,31750,4835,11055,5290,4180,1520,3515,4985,14050,4150,2055,96600,NA,10000,35633,2340,6730,2520,NA,2705,19650,14150,5260,NA,2460,665,3525,44650,2105,10750,15350,7480,7450,1080,2840,10550,1110,5420,8080,40250,3570,5200,13236,4740,6590,1295,6370,40500,5900,3255,NA,5245,1615,6250,5420,28950,7330,2840,7620,3965,11900,NA,3505,12450,4050,2560,31600,5670,NA,2135,1295,3985,7010,3120,12050,5510,7300,6140,6800,3275,1145,3960,9310,4470,217,7040,3220,989,1455,8250,19350,NA,9240,3300,5300,1128,2430,46000,14900,2505,3330,20000,3595,3635,6650,NA,1755,2460,9860,22400,4180,2960,2655,8633,10400,1180,7830,7060,7174,6770,3890,3280,8730,4710,7910,9900,1583,19850,2680,3425,2510,1820,3065,9360,5130,29150,32550,2855,11100,8143,5120,NA,3158,84000,2243,1595,7360,5660,7360,7500,2430,16700,4135,4290,5190,NA,10700,10300,12950,8130,3380,7550,19350,NA,5000,13500,10350,5414,1795,17700,2215,3190,2270,13100,9540,4345,3270,8280,5850,3715,2990,8150,5160,2020,1795,23500,2460,8230,5450,2475,NA,3090,1590,4760,2360,3145,128500,2825,3170,203500,8306,1250,12250,3320,4340,NA,3765,15850,5792,3850,3285,1615,28000,1125,9950,3230,825,2465,24700,2210,3200,9020,2660,10200,5750,3255,7200,8800,1980,21450,2720,2725,10550,NA,4110,NA,3170,5670,1550,5729,61400,1880,7650,3520,48350,12450,3860,3060,7610,9440,12550,7565,9330,2178,19000,6340,8398,5880,697,7780,10800,12050,2400,21100,NA,2800,6275,16400,3910,8140,4075,960,915,2975,15700,3535,4565,8660,1645,1910,27250,3230,11600,3095,1600,2305,1860,3525,1750,10152,23600,2123,1670,32557,12400,13300,5620,35950,14150,10100,1160,4561,14200,8170,5330,NA,7540,9870,482,3230,16800,10450,NA,4680,1220,NA,3640,5130,3220,5600,3595,48600,4050,NA,NA,5500,5030,7089,3605,2735,1440,2455,2320,2140,2020,1880,1855,4900,6800,7800,2075,1615,4290,4570,4730,NA,3875,11950,7320,9350,12500,1648,NA,7410,3120,2030,7590,2820,9580,2730,3700,4005,3475,8340,5790,8650,31500,11000,1950,3725,8570,3050,3242,14650,2420,23400,5510,1595,2905,5410,3160,8840,1690,23650,5680,4670,3280,2370,4670,2820,3215,9000,2565,5247,2075,5865,7330,1643,6710,5590,2650,1410,5300,6160,NA,1225,3870,10000,3650,4990,9350,3015,4625,4080,3985,180000,2845,217,7160,NA,2020,NA,2286,1260,6690,8190,2300,5180,1795,2703,7280,3555,23850,7240,670,4600,5270,68700,5000,2195,9390,4370,3805,12400,9530,5950,4390,1465,2965,3964,3400,9440,7680,NA,4580,4145,NA,2065,268,1505,2130,2865,1400,3895,NA,7330,6440,4165,7200,34812,3035,3835,14100,4440,7990,8720,3900,2635,1365,3265,4575,6210,4920,4190,855,3055,2520,2800,2460,2815,2110,4045,4680,2515,1550,NA,15750,1670,NA,68000,2735,1350,19500,9600,6080,2135,1100,9200,15600,1515,11750,9170,NA,8800,11250,2985,4740,8020,1220,7340,10450,3590,2650,10950,1220,3140,1040,2755,5210,4700,2245,4271,6470,3090,609,2857,2570,730,6470,1645,14350,1425,4870,3825,4945,5620,6280,896,4010,4300,4900,3560,2395,NA,7440,6920,6240,21050,18050,1591,2208,2460,2350,3293,5410,3965,2840,4145,4565,2103,3130,3695,10900,2040,3050,5505,NA,1465,2815,712,10050,1985,2185,3410,839,6130,14036,8020,21000,5080,NA,6130,2312,1185,1955,8293,726,13416,2295,5080,2210,2296,5210,1690,2425,1505,1500,6770,2310,6230,4961,5080,8050,6360,4130,3575,4820,6740,15150,5629,15000,656,6520,2570,NA,NA,4990,2465,NA,2150,3025,5812,5130,6720,2865,8850,6340,5900,2475,6690,813,2455,NA,6400,2090,1705,53820,13650,8800,5453,9555,2250,1801,636,1970,2460,2070,423,1250,3220,NA,6460,5540,2515,5312,5613,2965,3765,17900,4645,3600,NA,NA,3500,1780,3190,3045,2595,4075,991,4970,6910,2100,1987,5670,19050,1440,3570,2455,3395,10750,1385,1695,5700,9130,3305,4825,2755,6650,1221,10350,3755,NA,2930,4075,4275,3330,5040,8400,4670,2865,6450,1913,11750,4465,1185,1440,2020,1075,NA,17450,7380,3835,2173,3700,964,6560,1220,3105,1570,5000,1125,4080,809,4195,5000,5790,3865,NA,3465,2670,7400,1905,7350,2769,1570,2800,1790,2140,NA,4310,830,2355,2440,3120,6175,7080,4175,NA,4080,8000,2300,6010,5550,6350,5780,11450,5240,17400,NA,3445,4205,4985,2980,9006,3060,1040,1650,3350,4075,423,10300,2885,8310,1977,615,2535,3480,3715,1880,5250,1452,3720,2600,4050,3010,NA,2130,1790,2940,7780,4640,1535,2050,9090,2450,1569,20650,1930,1165,4185,5440,3035,2275,1025,3790,1385,6525,5570,4755,3910,4700,3230,1310,3045,4215,1380,NA,7900,10200,9237,3433,3090,5200,3011,655,802,1790,5440,NA,23200,4359,1680,5480,4370,5830,5930,883,3370,811,2660,NA,5020,2300,4870,3950,3640,1710,4300,4425,4495,870,13300,4735,NA,3045,3225,5320,1990,3345,7180,13950,1500,4377,3910,4230,5455,7450,2505,10500,4500,10457,13048,3805,1680,867,2355,1290,1285,4450,35450,14650,1093,2765,5160,18550,4570,2155,10900,1530,2250,2560,2650,4350,1585,7350,4770,1840,9920,37900,3310,9770,3560,5180,466,5300,4130,4200,4405,12850,6990,2010,6120,14200,12550,2436,2930,4980,644,4195,2970,2920,927,4050,855,1690,2350,7440,2036,2255,3198,4880,1980,9200,5850,15000,3620,3650,459,52319,5330,7530,1295,1320,5730,3915,3255,757,1314,3725,13750,1975,1389,3710,2445,673,1560,23150,7970,22250,1645,10925,4400,9000,8430,2835,6570,6400,1205,21800,3075,1190,1720,9814,2610,519,81200,3480,7067,NA,632,1930,3005,2235,3550,2740,4030,1980,3810,3160,22100,1735,2800,2163,4315,4385,4100,3160,11774,9600,3980,1045,NA,4250,2795,5890,3800,7160,817,3130,1471,3900,4780,2225,2487,754,2434,740,739,18900,2470,3910,809,3400,2365,4620,58288,10600,4900,2315,3300,6170,2340,3756,7000,3685,7870 +"2018-09-07",44900,75900,458000,146608,352000,262279,133000,239000,125000,1226000,237000,263500,308000,50700,42200,120000,414500,30250,34250,242500,266500,101000,71500,93000,74300,87794,263000,156500,192500,267000,41850,113000,410500,119000,125500,302500,NA,28950,15650,12400,93300,28400,14650,95679,21050,134000,8190,366500,98700,35300,51700,332500,116300,63700,18500,7510,68200,67000,85300,101500,486611,207000,161500,47900,220774,31350,54300,47000,146500,13250,19850,181500,37300,36000,180000,6390,59100,320500,16250,64500,241200,82300,43400,54500,242800,27700,30100,3875,125886,39500,19600,104400,5020,85733,13216,56600,49400,16700,96200,47000,8320,720000,36950,18800,97400,NA,246000,21900,177000,5200,18250,23900,96100,103000,24900,438700,84500,302891,63400,36300,31350,202500,44100,643067,12150,20700,89100,59500,176741,196000,76407,26900,48479,38400,101500,4925,22345,77000,36400,101400,60700,58500,79000,30850,NA,148100,35600,35000,4885,67800,115000,4695,NA,198000,29500,19887,14050,5550,55700,86500,17800,23800,17550,55000,716000,10150,12900,74800,101763,43450,23550,18600,6100,9920,4190,12727,28900,44800,7990,113000,10100,57400,30300,157500,68300,18450,14400,66400,85200,134209,17450,1561000,NA,12850,12050,75400,NA,45300,36950,NA,19350,66500,9370,1980,194200,100436,65200,309000,152500,10550,25550,103500,22350,16850,NA,90000,26433,34200,294000,52294,25100,5900,82200,167000,20750,8390,8230,87954,20650,72400,11200,7360,30100,20650,NA,1000,5060,10600,17000,35550,27050,48900,26550,24300,207500,13568,86900,181500,44400,30900,10867,43083,NA,57100,18650,81800,33750,9750,17700,32300,10900,125500,45850,38050,5670,8430,31350,24700,34300,10800,38850,NA,30300,8740,24850,66700,75100,52000,54200,68800,109500,19750,12200,40150,32150,18500,4892,7640,2590,19050,1250,10400,2835,31750,6210,3410,58800,49500,63500,32750,69600,42950,42550,30050,5330,19250,112700,19000,26140,64800,NA,14000,11600,49750,33500,28950,10121,1265,50200,20300,35550,7570,9320,37800,51766,65900,30700,52600,14700,NA,11027,17000,96400,25800,2047,16100,5740,NA,104500,11200,40650,32600,41150,79516,5030,21700,16200,18118,41850,9380,11700,NA,28850,820,22100,8978,56706,68100,NA,32000,7310,56912,67500,20399,9160,72500,17150,29521,1740,20500,NA,13400,37750,17400,151500,18650,3183,10250,2520,18100,16150,86900,25600,36100,4100,20150,13600,17700,NA,60500,807000,13300,14600,NA,13950,7849,NA,42600,174500,340500,43850,3857,4155,10250,NA,11661,30450,19950,20056,10050,84000,19800,25650,48850,54700,5330,6470,6360,4150,56300,4320,106500,40700,44450,63500,4730,167000,20950,146500,13200,21750,6780,7570,17400,50100,22350,83500,1935,26886,2345,3700,27950,8610,22904,26254,52276,36706,5030,94100,6760,17650,19150,NA,20800,2100,15800,4695,6800,9920,NA,7170,NA,8900,18116,15500,32150,2845,15050,NA,3595,40250,31345,7960,23200,8740,15850,633000,NA,36650,41750,43450,14200,11250,2425,18100,7940,17100,13500,9820,25245,956,35050,9500,52500,34200,29900,4359,13200,66500,13883,7520,6190,29750,52000,34950,13250,10050,11200,4620,124500,7300,23100,3665,21750,NA,27850,2800,26800,NA,13000,51500,27900,27850,7290,NA,9960,4750,50500,13950,43650,NA,64200,204000,19550,14000,26850,31950,50100,9410,NA,12000,9650,15650,30150,9700,12900,23000,4360,NA,55700,40600,NA,1445,NA,177000,125500,6740,4390,8700,16500,101000,13400,13150,7500,8560,4155,24450,12350,11350,2125,21600,13450,NA,14800,10850,18500,28200,12700,5058,6860,16650,3040,6570,8510,4137,3480,3290,3655,17850,10100,6840,79800,26950,29600,10450,NA,10450,3095,1830,16300,4170,1915,10200,96400,115000,4180,7120,1620,57500,79700,131000,10200,31107,14600,1040,39600,9470,30500,11500,62100,NA,3215,NA,12700,16763,3995,6700,7400,10909,NA,16100,29750,94810,2150,NA,8030,12100,5680,30000,14550,22950,44250,11450,2265,2780,9000,12400,8820,6812,31350,7210,11000,18500,NA,7782,12700,2190,8270,15150,5550,16250,19000,5420,2395,21400,2545,23000,5547,4375,5970,5720,869,19950,32859,22500,6200,NA,34000,3950,4385,24900,7450,6040,8710,7240,24400,47300,12500,9250,10050,12250,2940,22200,5830,NA,22750,14900,4535,1085,14200,3075,9310,12267,12900,7170,120000,NA,5816,4690,7120,82512,NA,2301,9400,2650,4785,40200,13269,7370,19497,21650,22450,31400,40200,579,6340,2980,28600,4485,7890,3520,583,NA,NA,1540,11300,58800,11450,6500,27900,8760,8040,27500,14000,41500,14350,3050,13715,8350,19150,10300,7890,2180,14800,5940,NA,13550,15550,5890,8960,18000,13450,13900,6680,19100,5191,15750,9700,35800,8690,14000,15650,3200,3780,7470,5350,12300,10750,17450,2420,1390,21850,13300,15091,10300,NA,5840,12100,5650,4965,772,4140,17036,6530,10309,12850,6060,8100,31950,35000,120000,4610,6270,9950,2265,5400,2350,11300,1235,34050,3800,6520,110000,13500,24750,3065,11350,7930,40900,1420,14000,50900,NA,4780,7240,1940,930,8970,6080,10300,58300,59700,4380,NA,8850,8180,3610,5170,793,4640,2975,17750,6160,6860,NA,13200,5150,7990,7150,9120,341,8710,2745,14800,58400,37500,12450,NA,25575,5810,4495,2320,45500,1829,11550,14900,NA,8280,2395,2055,5630,9590,31650,13600,7010,16900,NA,4200,2655,8940,4435,17550,2865,NA,1330,2860,14500,68000,17150,874,6070,15850,14100,7430,3805,1405,13150,7920,898,4025,276500,NA,10750,4950,7900,12000,NA,1240,4040,6210,33350,NA,10750,10595,1415,NA,8470,2750,11300,13100,2260,6530,9205,846,80200,21800,1295,15000,13000,12600,2e+05,3050,4920,4310,3180,9330,22750,4730,3680,2095,14050,13150,9990,13750,5690,11250,5320,2290,3020,NA,6280,2450,2515,17900,14211,1205,5360,871,NA,19650,23150,3945,2060,7790,30250,3070,8655,9814,286,11200,27100,4625,17275,NA,22300,7750,17050,10000,5950,11600,6590,1605,3619,29950,2743,7800,8180,6009,13000,27400,4005,2285,37500,924,2995,128500,664,10375,6190,10350,7300,14950,5350,1315,NA,7000,14650,2990,4720,7350,14550,9850,23350,5950,9560,881,5970,1285,4353,2630,1555,12150,16150,3230,14100,12400,2480,4200,4430,17350,3450,3340,1885,5880,17300,9570,13550,1435,16150,3955,5725,11550,3340,10900,30150,24650,4940,14100,NA,12700,1240,8080,22577,14750,6140,2535,3125,11900,3585,1905,3020,16750,10447,4105,8220,31200,4635,11055,5340,4265,1550,3480,5080,14000,4245,2160,96500,NA,10000,34833,2345,6890,2530,NA,2685,19200,15000,5250,NA,2385,665,3525,43650,2085,10849,15300,7500,7480,1090,2840,10800,1085,5380,8070,38000,3615,5440,13190,4600,6610,1285,6400,40800,5830,3300,NA,5245,1650,6240,5410,28250,7340,2825,7520,3965,11950,NA,3510,12450,4000,2579,31300,5620,NA,2145,1290,3925,7300,3230,11950,5390,7300,6140,6850,3275,1140,3960,9790,4475,214,7020,3220,978,1440,8020,19150,NA,9390,3150,5220,1150,2420,46600,15300,2490,3400,19900,3500,3560,6540,NA,1770,2500,9860,22650,4280,2945,2660,8551,10350,1210,7820,7320,6949,6610,3890,3435,8390,4695,8020,10000,1609,19600,2690,3425,2550,1805,3010,9570,5350,29250,32250,2800,10700,8104,5120,NA,3127,83800,2248,1501,7320,5540,7700,7450,2420,16200,4215,4280,5150,NA,10050,10700,13200,8000,3355,7430,20200,NA,4950,13550,10750,5607,1815,17300,2215,3175,2280,12900,9860,4345,3335,8650,5740,3960,2900,7950,5270,2090,1880,23500,2405,8740,5210,2465,NA,3170,1715,4795,2370,3125,128500,2910,3220,201500,8342,1295,12650,3495,4555,NA,3760,15800,5760,3870,3290,1600,29000,1115,9960,3235,820,2470,24500,2235,3280,9030,2725,10200,5690,3310,7170,8830,1960,20950,2740,2685,10550,NA,3960,NA,3140,5620,1535,5679,61500,1885,7730,3465,48350,12600,3780,3060,7570,9220,12000,7463,9190,2111,18750,6360,8245,5990,700,7670,10800,12100,2375,21000,NA,2945,6125,16100,3865,8040,4075,948,909,2930,15600,3525,4475,8670,1645,1855,26800,3210,11700,2985,1585,2305,1930,3500,1765,9930,23950,2163,1690,32277,12900,13300,5600,35450,13900,10050,1160,4971,14250,8170,5380,NA,7540,9990,472,3125,16900,10250,NA,4680,1205,NA,3390,5060,3285,5600,3615,48100,4005,NA,NA,5520,5110,7032,3600,2745,1420,2485,2315,2130,2020,1850,1895,4940,6770,7600,1920,1610,4290,4550,4715,NA,3795,11750,7250,9420,12300,1626,NA,7380,3110,2025,7540,2845,10500,2745,3740,4000,3490,8240,5620,8690,32600,11000,2025,3650,8820,3065,3272,14800,2395,23850,5520,1630,2905,5680,3185,8640,1690,23900,5670,4530,3235,2370,4675,2720,3330,9010,2570,5340,2130,5891,7350,1768,6700,5600,2725,1360,5270,6110,NA,1225,3860,10100,3625,4960,9290,2963,4720,4080,4005,190500,2810,219,7100,NA,1985,NA,2297,1265,6800,8130,2385,5170,1775,2811,7379,3545,24050,7470,664,4600,5400,69100,4975,2225,9300,4260,3840,12050,9490,5970,4514,1480,2995,4012,3320,9540,7820,NA,4275,4145,NA,2025,268,1485,2335,2985,1370,3895,NA,7170,6580,4200,6950,35045,2945,3750,15000,4430,7910,8500,3905,2643,1370,3240,4520,6230,4955,4190,842,3060,2520,2905,2530,2770,2105,4105,4670,2515,1525,NA,15300,1670,NA,67700,2695,1345,19400,9530,6050,2165,1130,7800,15650,1520,11700,9390,NA,8820,11100,2980,4820,8120,1210,7250,10250,3590,2659,11050,1240,3115,1020,2770,5110,4700,2245,4531,6420,3025,607,2857,2545,752,6460,1725,14450,1605,4750,3950,4960,5780,7210,886,4035,4320,4850,3640,2365,NA,7630,6980,6130,20850,18400,1593,2285,2560,2310,3278,5400,3880,2865,4050,4475,2069,3105,3705,10900,2020,3045,5580,NA,1455,2815,700,9960,2010,2155,3405,839,6110,14261,7980,22500,5000,NA,6150,2312,1155,1980,8240,763,13979,2305,5100,2210,2296,5420,1665,2365,1530,1495,6790,2310,6270,5009,5130,10450,6260,4200,3800,4770,6710,15750,5464,15450,656,6480,2535,NA,NA,4990,2425,NA,2155,3005,5802,5150,6550,2895,9410,7050,5830,3215,6400,814,2465,NA,6600,2150,1695,54120,13600,8790,5406,9859,2250,1814,633,1950,2425,2080,424,1240,3200,NA,6220,5400,2540,5358,5597,2879,3740,17150,4335,3180,NA,NA,3640,1815,3240,2970,2605,4200,1000,5080,6960,2070,1945,5440,18600,1440,3485,2425,3345,10650,1385,1685,5900,9110,3310,4940,2760,6660,1206,10300,3795,NA,3040,4080,4280,3265,5490,8330,4565,2845,6700,1869,12400,4480,1135,1445,1975,1095,NA,18000,7550,3920,2168,3730,952,6470,1235,3035,1535,5040,1150,4200,815,4275,4995,5790,3865,NA,3455,2705,7000,1900,7320,2780,1525,2820,1780,2145,NA,4310,805,2405,2440,3070,6475,7010,4065,NA,4080,7980,2290,6090,5520,6200,5870,11500,5340,16650,NA,3385,4195,4891,2940,8856,3330,1045,1605,3350,4035,423,10300,2800,8300,1932,610,2520,3460,3590,1885,5170,1447,3735,2600,3985,3000,NA,2190,1755,3590,7310,4785,1505,1970,8960,2520,1624,21000,2260,1185,4140,5400,2985,2330,1035,3810,1385,6300,5560,4870,4000,4645,3325,1255,3010,4250,1490,NA,7790,10150,9204,3437,3085,5250,3035,632,805,1735,5370,NA,23700,4110,1685,5510,4380,5540,5920,885,3440,844,2624,NA,4890,2300,4900,3465,3625,1670,4280,4435,4490,860,13450,4735,NA,3105,3135,5320,1970,3320,7100,13900,1500,4301,4000,4225,6197,8110,2535,10500,4700,10599,12826,3790,1720,861,2390,1305,1280,4560,37150,15000,1104,2810,5190,17500,4575,2160,10900,1525,2240,2555,2735,4332,2060,7410,4810,1805,9850,37550,3240,9650,3510,5180,468,5190,4045,4250,4485,13550,6860,2140,6090,13850,12250,2452,2810,5060,644,4260,2985,2855,923,4030,845,1670,2325,7440,2036,2355,3300,4795,1925,8500,6200,5576,3580,3650,457,50871,5620,7540,1365,1345,5790,3995,3265,753,1314,3780,13550,2015,1393,3670,2472,681,1550,23250,7570,21950,1710,11850,4385,8600,8500,2760,6560,6250,1160,21900,3330,1175,1720,9874,3000,516,84000,3450,7990,NA,632,2050,3535,2235,3550,2725,3895,2075,3785,3175,22050,1725,2750,2168,4235,4395,3940,3160,11774,10600,3935,1050,NA,4310,2800,5880,3800,7060,790,3180,1460,3980,4815,2220,2416,744,2374,742,732,18900,2355,3885,816,3340,2415,4600,56722,10600,4800,2285,3280,6170,2320,3778,7410,3685,7870 +"2018-09-10",45500,76500,462500,145206,347000,257118,131000,244000,125500,1200000,227000,265500,304000,51000,42000,119000,423500,30250,34000,242000,267000,101500,70900,92600,73100,86016,257500,153000,199500,263000,41900,113500,406500,121500,125000,3e+05,NA,28450,15700,12600,94500,28050,14650,93185,21200,130500,8190,370000,96300,35350,52500,333500,117500,68700,18200,7540,69000,67900,85000,98200,468304,201000,167000,48100,219399,31700,56200,46750,141000,13450,19750,191000,37800,36150,179000,6850,58100,310000,16900,64000,234000,84000,44850,56600,247200,27450,29950,3875,125414,40850,19650,102600,5070,84190,13047,56300,52000,16600,1e+05,47000,8400,711000,36400,19100,96200,NA,244000,21950,180000,5590,18100,24350,95900,111500,24600,445000,86200,305964,63100,36500,31700,202000,44750,669760,12200,19900,90700,60500,174228,195500,76502,27000,48028,38900,99900,4945,22867,78100,36550,102800,61600,58800,79100,30700,NA,150800,36200,34600,4880,67900,114000,4720,NA,195500,31100,19408,13850,5400,55700,85800,17200,23350,17300,53500,715000,10250,14400,73900,100399,43050,23500,18500,6080,10000,4120,13029,28650,44200,8000,111000,10300,54700,30150,177000,69300,19950,14200,66600,83900,135011,18000,1572000,NA,12700,12200,76400,NA,43300,37350,NA,19400,67600,9340,2000,195200,99255,64000,326500,149000,10350,25250,103500,21850,16250,NA,90700,26667,32950,289000,58599,24750,5750,82400,165000,20350,8460,8150,87266,20850,72000,11100,7320,29700,20600,NA,984,5120,10600,16700,34500,27100,46900,26250,23750,208000,13663,85900,177500,43200,31900,10633,42654,NA,57200,17600,82900,33750,9650,17250,32200,9180,130000,46700,38100,5670,9490,31500,26850,34600,10850,37100,NA,30700,8640,24600,66900,76800,51000,55300,67500,107000,19300,12250,39850,32850,18450,4873,7640,2585,18800,1295,10250,2860,31700,6260,3405,58500,50200,62500,32650,67600,41550,43000,29050,5350,19050,113500,18950,28520,65000,NA,14175,11400,50700,33950,28950,9883,1295,50500,20200,36750,7740,9660,37650,49851,69200,30650,52200,14350,NA,10519,17050,99900,26050,2099,16100,5890,NA,105000,11200,40900,32700,40800,77778,5050,21600,16250,17994,41700,9530,11800,NA,27900,811,22250,8808,58463,73000,NA,32150,7230,55966,67600,20675,8940,73500,17300,30025,1750,20050,NA,13300,37500,17250,149000,18700,3196,10000,2535,18050,16100,87600,26100,36050,4115,20200,13000,17450,NA,60400,814000,13300,14300,NA,14850,7821,NA,42350,169500,340000,43200,3769,4210,10250,NA,11661,30250,19850,20519,9920,82400,19450,25700,49150,55700,5260,6440,5570,4125,55100,4685,106500,41000,44450,61700,4660,164500,21400,147600,13150,21800,6550,7550,17000,50000,22100,84500,2000,27363,2370,3710,27350,9270,23313,26158,51639,36706,4925,92000,6720,17100,19050,NA,20900,2080,15700,4735,7500,9900,NA,7310,NA,8840,18164,15450,31650,2885,15200,NA,3570,40000,31108,7960,23800,8690,15950,626000,NA,37200,41850,43550,13950,11150,2485,19000,7910,17000,13150,9790,24250,966,34300,9590,52500,34050,29800,4359,13250,66900,13883,7540,6230,30150,51000,34100,13250,9750,11350,4600,125500,7270,22850,3715,21700,NA,29200,2745,26400,NA,12850,51600,27950,26750,7800,NA,9930,4745,48700,13600,44500,NA,64700,207000,19550,14600,27100,32150,48600,9450,NA,11700,9650,15200,29600,9790,12700,23450,4415,NA,55400,40750,NA,1415,NA,178500,140500,6680,4500,8710,16400,101500,13300,13350,7360,8660,4990,23950,12300,11200,2055,21550,13850,NA,14850,10800,18700,28900,12850,5041,6900,16650,3070,6580,8436,4124,3650,3495,3520,18350,10100,6820,77800,26450,29450,10650,NA,10650,3070,1810,16700,4170,1950,10550,99700,113000,4100,7050,1645,56600,79600,133000,9720,30805,14350,1040,39550,9450,30100,12250,62700,NA,3215,NA,12750,16669,4070,6770,7380,10500,NA,15700,29700,93773,2155,NA,8140,12150,5650,31400,14500,23000,44250,11400,2275,2790,9190,12650,8820,6841,30850,7220,10900,18000,NA,7731,12700,2205,8390,15200,5610,16650,18950,5460,2355,21100,2580,24900,7205,4295,5960,5850,1130,20800,33000,21550,6120,NA,35000,3905,4405,25700,7170,5990,8870,7210,23900,46900,12200,9850,9620,12350,3005,22200,5740,NA,22450,15450,4460,1100,15850,3080,9120,12120,13200,7170,125000,NA,5767,4770,6930,79324,NA,2301,9210,2655,4780,40150,13406,7320,19450,22650,22200,35100,40700,574,6460,3035,27400,4470,8210,3580,578,NA,NA,1505,11350,58200,11350,6530,27700,8810,8040,28150,15000,41100,14300,3000,13668,8270,20100,10350,7820,2295,15500,5770,NA,13400,15250,5860,8890,17700,12950,14000,6850,20150,5338,16150,9710,35150,8710,14250,15600,3135,3920,7230,5550,12350,10700,17200,2325,1405,21650,12600,15167,10600,NA,5700,11900,6960,5050,812,4140,16866,6280,10162,12750,6020,8030,31850,34950,119600,4640,6180,9930,2270,5380,2395,12950,1245,32550,3865,6740,109000,13450,26600,3150,11500,7890,40750,1420,14000,50700,NA,4665,7320,1950,910,9040,6170,10300,57500,59600,4420,NA,8972,8190,3605,5080,795,4755,3015,17500,6100,6740,NA,13200,5210,7800,7320,8880,345,8680,2735,14650,58400,38150,12450,NA,25667,5790,4930,2420,44600,1961,11500,14650,NA,8430,2400,2055,5740,9710,31100,13650,7130,16800,NA,4200,2615,9050,4430,17700,2800,NA,1315,2840,14300,66500,17000,866,6060,16400,14100,7630,3860,1430,14100,7920,898,4065,275500,NA,10200,4915,8000,11950,NA,1240,4055,6050,33000,NA,10750,10686,1385,NA,8680,2795,11300,12950,2250,6670,9391,856,80000,21500,1285,15000,12850,12650,210500,3050,4900,4360,3040,9340,23300,4770,3809,2085,13950,13350,9680,13850,5680,11150,5610,2285,2985,NA,6350,2355,2510,18050,14211,1215,5210,864,NA,19400,22850,3945,2060,7720,30300,3005,8326,9530,285,11200,27100,4550,17275,NA,22000,7700,16800,10350,5975,12100,6410,1570,3566,29650,2916,7800,8120,5884,12800,26550,4035,2265,37500,924,3000,128500,665,10350,6360,10500,7490,14200,5250,1315,NA,7360,15050,2990,5240,7390,14400,10500,22850,5960,9890,885,6100,1290,4400,2645,1420,12300,16500,3220,14100,12350,2455,4225,4520,17250,3450,3290,2025,5970,17200,9340,12900,1420,16350,3945,5685,11600,3455,10800,30150,24400,4925,14000,NA,13250,1300,8090,22140,14700,6110,2505,3120,11750,3535,1980,2985,16300,10060,4025,8230,31350,4540,11012,5400,4710,1560,3470,5490,13700,4500,2220,96400,NA,10000,34512,2070,7060,2520,NA,2580,18550,15600,5260,NA,2455,655,3615,43750,2100,11482,14700,7280,7370,1065,2870,10750,1105,5340,7990,36850,3500,6140,13282,4530,6750,1325,6430,40800,6330,4290,NA,5215,1745,6200,5440,28200,7300,2860,7450,3950,12000,NA,3945,12250,3960,2579,31500,5590,NA,2260,1300,3885,7290,3225,12000,5400,7410,6140,6800,3380,1145,3960,9690,4600,211,6860,3185,971,1485,8020,19450,NA,9410,3395,5390,1204,2400,45850,15550,2530,3455,19750,3500,3635,6650,NA,1770,2505,9790,29400,4315,2930,2680,8592,10350,1220,7770,7280,6978,6610,3930,3450,8450,4650,7840,9980,1588,19700,2775,3465,2510,1860,3125,10100,5500,29350,31300,2760,10600,8084,5110,NA,3112,84000,2237,1447,7300,5540,8120,7430,2480,16900,4180,4260,5000,NA,9800,10300,13200,8060,3280,7630,23300,NA,4910,13050,11300,5607,1890,16650,2310,3300,2410,12650,9910,4370,3465,9200,5760,3810,2850,7820,5270,1980,1910,22750,2390,9280,4925,2460,NA,3170,1775,4810,2360,3055,126500,3110,3225,201000,8451,1350,12900,3660,4595,NA,3740,15600,5712,3765,3300,1585,29600,1120,9750,3170,845,2480,24350,2245,3440,9060,2740,10050,5630,3280,7150,8780,1895,20950,2705,2720,10700,NA,3960,NA,3205,5800,1535,5768,60800,1900,7790,3390,51800,12300,3805,3060,7710,9050,11700,8137,9530,2127,18900,6360,8350,6200,699,7670,10800,12700,2380,21600,NA,2760,6050,15850,4025,8400,4050,960,909,2920,15050,3660,4355,8680,1625,1990,27050,3160,11650,2935,1575,2370,2045,3471,1820,10152,24350,2090,1720,32242,13050,12900,5610,34950,14000,9970,1160,5147,14300,8050,5680,NA,7480,9730,467,3140,16750,10150,NA,4820,1200,NA,3415,4975,4270,5530,3585,47850,4050,NA,NA,5470,5290,6870,3600,2715,1425,2545,2225,2135,2060,1800,1926,4780,6600,7520,2030,1570,4290,4700,4865,NA,3755,11550,7300,9430,12200,1639,NA,7430,3145,2010,7260,2940,10950,2750,3785,3995,3650,9150,5540,8610,36700,10800,2130,3600,9200,3065,3292,14850,2395,25350,5570,1640,2900,5870,3260,8570,1720,23950,5710,4250,3280,2305,4685,2790,3240,8960,2650,5327,2175,5917,7300,1809,6690,5620,2813,1400,5280,6120,NA,1185,3840,10100,3670,5020,9210,2924,4815,4085,3990,190500,2815,218,7000,NA,2010,NA,2319,1265,6790,8100,2540,5350,1735,2798,7280,3685,23000,7430,694,4600,5830,69100,5150,2320,9250,4260,3820,12050,9400,6040,5027,1465,3080,4120,3310,9740,7760,NA,4145,4180,NA,2000,270,1450,2220,2940,1375,4010,NA,7160,6510,4195,6900,34890,3045,3800,16200,4495,7980,8580,3935,2577,1375,3230,4825,6160,4950,4190,848,2960,2750,2900,2485,2770,2070,4075,4690,2615,1555,NA,15150,1755,NA,66800,2700,1325,19500,9380,6080,2160,1185,6410,16600,1530,11600,9820,NA,8740,11100,2980,4905,8260,1170,7260,10250,3590,2689,11050,1270,3110,1020,2835,5080,4695,2245,4722,6420,3030,599,2857,2525,729,6780,1870,15450,1645,4855,4065,4950,6100,7270,877,4215,4440,4950,3805,2380,NA,7350,7010,6210,21050,17950,1597,2359,2575,2430,3263,5560,3805,2950,4005,4440,2074,3120,3870,10900,2015,3005,5405,NA,1455,2795,692,9990,2270,2130,3385,839,6030,14637,8090,24100,5000,NA,6330,2312,1200,1960,7842,763,14501,2335,5080,2320,2288,5560,1725,2370,1500,1480,7840,2310,6190,5089,5060,11450,6300,4250,3645,4675,6610,16000,5322,15650,651,6210,2585,NA,NA,5070,2495,NA,2155,3010,5812,5220,6870,2980,9220,7350,5800,3310,6270,811,2620,NA,6750,2120,1700,53100,13550,8670,5358,9673,2250,1787,620,1950,2520,2060,424,1215,3165,NA,6350,5480,2510,5428,5613,2850,3720,17350,4410,3235,NA,NA,3685,1810,3365,2980,2560,4395,1000,5400,6950,2015,1949,5740,18650,1460,3570,2390,3210,10550,1385,1715,6120,9500,3335,4930,2760,6740,1249,10900,3790,NA,3045,4080,4390,3285,5950,8150,4430,2840,6830,1861,13300,4420,1140,1550,1940,1105,NA,23400,7500,3980,2168,3700,936,6570,1245,2895,1535,4975,1150,4365,850,4320,4995,5690,3855,NA,3485,2745,7180,1885,7310,2791,1495,2855,1800,2140,NA,4285,784,2475,2380,3085,6500,7010,4055,NA,4023,8080,2310,5940,5520,6370,5820,11200,5560,16850,NA,3420,4200,4862,2840,8831,3530,1050,1615,3355,4050,423,10600,2800,8330,1990,605,2595,3500,3600,1865,5130,1418,3875,2570,3920,2990,NA,2250,1820,4100,7360,4835,1530,2030,9000,2560,1628,21100,2260,1240,4140,5410,3000,2405,1035,3815,1355,6025,5540,4895,3970,4645,3260,1205,3020,4300,1680,NA,7670,10150,9404,3525,3130,5360,3035,625,797,1750,5790,NA,23400,4263,1630,5530,4435,5580,6000,876,3495,861,2630,NA,4690,2300,5050,3980,3620,1655,4190,4275,4495,858,13550,4375,NA,3160,2865,5250,1950,3390,7050,13600,1520,4415,4200,4195,6364,8310,2525,10500,4845,10882,13131,3925,1760,869,2450,1320,1300,4670,41650,14900,1099,2795,5240,16550,4860,2130,11000,1520,2245,2530,2890,4387,2115,7650,4900,1810,9640,36500,3275,9460,3530,5150,473,5200,4060,4165,4425,14100,6980,2150,6080,13550,11800,2436,2800,4985,640,4410,3015,2765,913,4235,837,1665,2470,7400,2043,2385,3371,4790,1920,8050,6130,5422,3550,3700,461,49230,5760,7770,1360,1335,5760,4045,3270,750,1298,3785,12950,2015,1407,3635,2396,687,1510,23450,7510,21600,1750,12850,4275,8260,8960,2765,6600,6220,1150,22350,3450,1170,1730,10035,3375,517,83800,3455,7960,NA,632,2115,3135,2431,3550,2715,3895,2135,4010,3220,22400,1640,2638,2203,4350,4520,3915,3150,11974,10850,3770,1050,NA,4520,2790,5940,3800,6850,779,3110,1497,4020,4795,2135,2474,742,2332,736,750,19000,2390,3870,810,3320,2440,4590,56538,10600,4805,2245,3050,6170,2330,3647,7260,3685,7870 +"2018-09-11",45050,76600,466500,145406,341000,257587,128000,249500,126000,1196000,222500,271500,292000,51100,42050,116500,425000,30350,34050,243000,267000,102500,70900,92000,72800,86671,256500,153000,202500,260000,42200,112500,4e+05,126000,124000,287500,NA,28650,15800,12450,94100,27950,14550,92786,20150,128000,8190,371500,95500,35250,53000,328000,116400,68800,19300,7510,69600,67000,85600,99000,471194,195500,165000,51000,220315,31400,53800,45700,138000,13450,18800,194500,37750,36400,185000,6810,59000,309000,16800,63800,237800,84800,44000,56300,246800,27350,31000,4045,125886,40900,19850,106000,5100,84865,13433,57800,52600,16600,101500,47100,8350,715000,36500,18950,96500,NA,243000,21800,185700,5610,17900,24100,98000,113500,24850,436400,86500,309036,63600,36000,31200,217000,46700,653100,12100,20200,92300,60400,175013,195500,76026,27050,47376,38100,100900,4955,22867,77900,34700,102900,61900,59900,82700,31450,NA,153300,39100,34100,4865,66300,112500,4695,NA,198500,31050,19666,14600,5390,54700,85300,16800,23450,17250,54200,720000,10300,14250,73400,103580,44000,22950,19000,6110,10200,4125,12770,29050,43400,7980,111500,10200,55300,30450,173000,70000,20550,14750,66300,84700,135813,17800,1591000,NA,13450,12050,76200,NA,41300,37200,NA,20050,67400,9440,2055,198700,107132,63800,326000,150000,10450,25400,105000,22250,16750,NA,88800,26833,33300,288000,56930,24800,5730,81900,163500,21150,8420,8300,87561,21000,73800,11450,7210,31300,20250,NA,1000,5060,10800,16800,36050,27500,47850,26450,23550,192000,13663,86700,177500,44050,32300,10800,43131,NA,57800,18100,84500,33400,9640,18300,31900,7680,131000,45700,38600,5930,9210,31450,26750,33700,11050,38250,NA,31350,8670,24400,67300,77500,51000,57300,67500,110500,19450,12250,40250,32300,19100,4892,7690,2625,20000,1295,10700,2865,31650,6250,3405,58400,49700,62800,33100,68500,42000,42550,29350,5370,19350,113600,18700,29400,65000,NA,14550,11350,50700,34000,28200,12842,1270,51000,22400,35800,7760,9710,38300,50405,69400,30450,52700,14450,NA,11144,16200,99900,25150,2099,16350,5890,NA,105000,11450,42200,32400,41300,79185,5020,21800,16650,18035,42200,8780,11900,NA,29000,813,22050,9201,58463,73000,NA,32600,7280,55683,67500,20951,9070,74000,17450,29913,1780,20300,NA,13450,38000,17400,146000,18850,3179,9960,2510,18100,16400,87500,26100,36350,4105,19900,14050,17150,NA,60500,831000,13250,14000,NA,14950,7869,NA,41250,166500,339000,43500,3938,4205,9950,NA,11843,30350,19500,20767,10000,82700,19250,25650,48200,56300,5270,6580,5390,4130,55400,4705,106500,42650,44150,61600,4730,165000,21000,152000,13150,21850,6630,7670,16850,49950,22250,84800,2015,27493,2400,3705,27400,9170,23359,26206,52094,37000,5030,94700,6910,17400,18950,NA,21150,2110,15750,4730,7790,9870,NA,7270,NA,8880,18070,15700,30750,2910,15450,NA,3600,40000,31014,7920,23700,8700,15950,626000,NA,37050,41400,42700,13500,11150,2480,19200,7930,17000,13350,9770,24295,975,34450,9560,52400,34000,29650,4392,13800,66900,14285,7920,6170,29800,50600,35150,13200,9750,11600,4570,126000,7250,23150,3685,21250,NA,28700,2850,26200,NA,12900,52700,27200,27200,7720,NA,9930,4710,49000,13250,44700,NA,64500,207000,19100,14700,28050,31550,50200,9370,NA,12300,9640,15300,29350,9770,12800,23200,4330,NA,54800,40300,NA,1445,NA,178000,149000,6670,4490,8700,16300,101500,13600,13500,7370,8850,4435,24800,12200,11050,2045,21450,13800,NA,14700,10600,17650,28400,13500,5058,7240,18200,3105,6630,8455,4165,4050,3480,3420,17450,10200,6760,78500,27000,30250,10700,NA,10400,3085,1825,16700,4170,2020,10700,97900,115500,4115,7420,1615,54800,79700,135000,9810,30755,14500,1065,39450,9320,29950,12000,62700,NA,3260,NA,12900,16857,4090,6700,7350,10545,NA,15700,29700,93302,2190,NA,8400,12500,5700,33100,14750,23000,46500,11550,2310,2800,9240,12700,9140,6841,30400,7260,10750,18000,NA,7908,12950,2230,8360,15500,5700,16250,19050,5580,2360,21600,2722,25200,6533,4320,5970,5860,1468,21100,32766,22250,6310,NA,40600,3910,4475,25200,6950,5920,8960,7180,23300,46750,13350,9600,9630,12400,2965,22300,5820,NA,22900,15250,4510,1090,19700,3095,9570,12071,13250,7170,124500,NA,5845,4765,7000,80097,NA,2301,9340,2790,4865,40600,14409,7460,20117,23000,22500,36400,40300,613,6510,3145,27600,4460,8560,3740,578,NA,NA,1505,11200,61100,11300,6470,28100,8690,8000,27950,14850,44400,14350,3005,13809,8380,19800,11000,7870,2280,16350,5740,NA,13500,15400,5880,8920,18050,13150,14000,6840,20200,5279,16000,10350,35200,8540,14350,15450,3190,3835,7360,5650,12700,10800,17350,2360,1395,21850,12750,14990,10700,NA,5750,12200,7260,5050,808,4155,16824,6470,10260,12850,6060,8000,32350,34950,119900,4690,6160,9840,2280,5450,2385,13050,1230,33000,3915,7340,109500,13500,26400,3135,11500,7860,41150,1435,13800,54000,NA,4745,7340,2090,902,8850,6350,10450,58000,59600,4585,NA,8850,8160,3725,5060,799,4710,3025,17500,6100,6730,NA,13250,5240,7990,7410,9160,346,8600,2750,14600,58400,39350,12400,NA,25804,5830,5060,2535,46500,1903,11600,15000,NA,8430,2450,2120,5770,9800,31000,13500,7030,17200,NA,4200,2620,9230,4405,17400,2805,NA,1325,3000,14350,67500,17000,882,6070,16300,14300,7630,3850,1460,13900,8040,905,4245,278000,NA,10250,5000,7910,11900,NA,1230,4200,6020,33300,NA,10850,10640,1410,NA,8630,2805,11150,12650,2235,6630,8923,853,79300,21650,1270,15000,12850,13100,210500,3050,4915,4340,3110,9410,24700,4665,3796,2100,14000,13150,9930,13750,5630,11150,5840,2285,3030,NA,6020,2350,2635,17900,14162,1265,5130,883,NA,19650,23050,4000,2020,7760,30400,2970,8021,9409,286,11300,27250,4600,16750,NA,22200,7630,16500,11050,6000,12050,6380,1590,3598,29700,2861,7970,8130,5884,13200,26850,4030,2260,37400,930,3005,128500,679,10350,6210,10450,7430,14350,5240,1315,NA,7140,15000,2990,5870,7360,14300,10900,23000,6110,9840,883,6110,1305,4447,2635,1430,12050,16750,3440,14350,12550,2530,4210,4465,17600,3460,3545,1965,5910,17200,9770,13150,1460,16500,3950,5209,11250,3385,10900,30200,24450,5030,14000,NA,13250,1300,8060,22140,14250,6030,2505,3145,11700,3490,1950,2990,16550,10109,4015,8280,32800,4625,11055,5310,4275,1565,3450,5510,14000,4370,2240,97200,NA,10000,34272,2130,6970,2545,NA,2570,18550,15300,5240,NA,2455,647,3575,44100,2100,11501,14700,7260,7490,1080,2870,10500,1140,5360,7900,37800,3500,6140,13418,4515,6830,1320,6450,41150,6310,3850,NA,5294,1720,6210,5510,28200,7220,2975,7580,3950,11900,NA,3600,12200,4005,2579,31500,5610,NA,2230,1350,3900,7400,3160,12000,5450,7330,6480,6550,3320,1145,3960,9640,4575,212,6900,3195,976,1530,8330,20050,NA,9460,3365,5420,1182,2410,46300,16000,2595,3550,20300,3500,3625,6650,NA,1760,2605,9680,32100,4300,2945,2745,8304,10450,1225,7820,7400,6939,6720,3890,3515,8440,4835,7870,12300,1603,19900,2750,3445,2545,1900,3455,9760,5670,29000,30600,2755,10500,8221,5280,NA,3142,83800,2243,1451,7310,5670,8000,7460,2470,16600,4200,4260,5120,NA,9900,10650,13200,8060,3290,7630,22900,NA,4875,13150,11400,5579,1850,16600,2330,3270,2600,12500,9950,4495,3385,9400,5880,3785,2915,8000,5270,1980,1905,23800,2495,9160,5040,2505,NA,3180,1945,4795,3020,3065,126000,3065,3250,198500,8523,1430,12650,3570,4555,NA,3695,16050,5760,3810,3260,1640,28300,1120,9530,3145,868,2600,24800,2345,3390,8980,2820,10600,5700,3335,7140,8910,1955,21050,2730,2800,10550,NA,3970,NA,3145,5760,1555,5788,62900,1910,7810,3455,51800,12500,3825,3060,7760,8770,12250,7794,9590,2124,18500,6390,8484,6420,699,7740,11300,12550,2420,21700,NA,3070,6275,16800,4000,8210,4120,960,928,3100,15950,3600,4385,8680,1640,1915,27050,3250,12200,2935,1590,2340,1990,3496,1810,10197,23900,2143,1690,32067,13350,13150,5650,35400,14150,10050,1160,5172,14300,8300,5680,NA,7530,9840,467,3150,16650,10150,NA,4700,1200,NA,3540,4990,4740,5530,3595,47900,4050,NA,NA,5450,5360,7003,3670,2730,1425,2495,2245,2155,2075,1800,1948,4675,6600,7660,1860,1585,4290,4880,4850,NA,3730,11600,7270,9420,12350,1677,NA,7260,3145,1985,7260,2865,10400,2800,3830,3950,3600,8900,5720,8720,34500,11000,2125,3650,9670,3070,3282,14900,2375,25950,5540,1655,2955,5800,3230,8600,1660,23950,6400,4510,3255,2310,4695,2790,3120,8950,2650,5313,2135,5900,7310,1842,6670,5610,2851,1360,5470,6070,NA,1195,3890,10050,3755,5030,9130,2859,4840,4080,3980,189500,2730,218,7090,NA,2055,NA,2351,1280,6830,8050,3080,5320,1725,2739,7347,3605,23200,7510,700,4600,5670,71600,5320,2255,9230,4260,3810,12150,9350,6190,5106,1475,3070,3833,3230,9874,7830,NA,4385,4200,NA,2050,267,1465,2275,2905,1360,4060,NA,7160,6690,4375,6975,28144,3010,3800,16450,4570,7960,8930,3995,2577,1385,3300,4680,6190,5000,4190,872,2980,2675,2800,2460,2755,2015,4155,4700,2650,1555,NA,15050,1740,NA,66400,2725,1330,20150,9370,6090,2175,1170,6750,16900,1580,11550,9620,NA,8850,10950,3055,5230,9000,1250,7200,10000,3590,2710,11100,1270,3042,1030,2880,5020,4620,2245,4566,6480,2870,645,2871,2525,718,6930,1860,15250,1655,5100,4000,5040,5990,7630,880,4660,4445,5050,4415,2420,NA,7440,6940,6270,20850,18500,1597,2345,2645,2405,3399,5520,3825,2960,4070,4440,2152,3190,3970,10850,2025,3040,5505,NA,1465,2815,686,10000,2270,2140,3420,839,6000,14637,8030,22200,4885,NA,6440,2312,1170,1970,8196,737,15002,2310,5110,2360,2288,5650,1790,2510,1525,1500,8410,2310,6230,5113,5000,11450,6480,4270,3560,4790,6660,15650,5369,14950,645,6350,2575,NA,NA,5130,2485,NA,2300,3010,5678,5580,6960,2955,9600,7570,5730,3290,6440,811,2620,NA,6690,2090,1755,54480,13550,8750,5329,9487,2250,1814,626,1970,2540,2085,424,1235,3170,NA,6600,5460,2590,5358,5638,2812,3715,17200,4485,3165,NA,NA,3900,1950,3345,2980,2645,4470,996,5620,6930,2005,1959,5550,18500,1460,3585,2415,3185,10650,1385,1710,5950,9920,3425,5050,2805,6720,1202,10750,3815,NA,3115,4075,4900,3365,5800,8130,4285,2900,6790,1904,13000,4465,1135,1575,1925,1160,NA,23500,7580,3970,2163,3760,951,6350,1200,2890,1545,4995,1175,4200,862,4610,4990,5590,3875,NA,3640,2770,7070,1895,7400,2733,1500,2860,1785,2095,NA,4300,719,2420,2380,3095,6475,7140,4085,NA,4051,8060,2350,6000,5520,6610,5810,10900,5770,17650,NA,3400,4244,4966,2900,8856,3625,1040,1650,3345,4130,423,10700,2790,8400,1986,610,2610,3525,2915,1860,5170,1457,3870,2585,3890,3070,NA,2250,1880,4135,7310,4815,1580,1995,9040,2545,1616,21250,2300,1230,4135,5460,3095,2420,1035,3820,1375,5950,5560,4915,4000,4630,3260,1190,3020,4310,1730,NA,7720,10150,9754,3627,3130,5280,3069,618,793,1775,5640,NA,23800,4066,1680,5690,4395,5690,5990,867,3480,920,2636,NA,4650,2300,4985,4000,3585,1655,4150,4310,4500,865,13400,4690,NA,3140,3060,5280,1995,3410,6990,13650,1540,4758,4210,4200,6245,8050,2555,10600,5220,11119,13352,3865,1885,869,2490,1310,1320,4585,41300,15350,1101,2865,5330,16650,4780,2160,11950,1535,2275,2595,2805,4441,2005,7350,4990,1800,9790,37350,3260,9540,3610,5120,474,5170,4145,4075,4430,13650,6900,2065,6100,13650,11850,2448,2805,4975,643,4550,2995,2750,911,4275,842,1725,2480,7390,2002,2320,3391,4815,1900,8360,6200,5320,3555,3790,459,51257,5820,7800,1370,1390,5840,4010,3270,768,1298,3790,13050,2060,1409,3620,2441,695,1525,23450,7790,21800,1730,12400,4380,9400,8790,2780,6610,6180,1140,22750,3420,1210,1745,9964,3180,521,84000,3470,8051,NA,640,2145,3215,2514,3550,2680,3950,2090,4050,3265,22200,1615,2788,2188,4405,4515,3880,3150,11574,11450,3855,1065,NA,4575,2825,5930,3800,6880,800,3110,1485,3935,4825,2100,2451,745,2341,751,760,18950,2345,3915,811,3460,2570,4555,58932,10600,4665,2215,2975,6170,2300,3734,7100,3685,7870 +"2018-09-12",44550,75100,467500,146207,343500,267441,129500,247500,125000,1201000,222000,274000,291500,51400,42750,120000,423500,30300,34400,241500,269500,102500,71600,91600,72100,89570,257500,146500,201500,261500,42500,115000,397000,125500,127000,288000,NA,29150,16600,12150,94300,27000,14550,91888,20350,126500,8170,373000,104000,35400,53100,326500,115600,68900,19950,7670,69500,65300,85900,101000,473122,197000,166500,50500,218941,31200,53800,46000,137000,13200,18800,193500,37600,36050,187000,6820,59800,319500,16650,63700,246500,84700,44450,57200,239500,27850,30950,4050,125886,40950,20000,110300,5040,85733,13337,55600,53000,16600,102500,46700,8330,714000,36050,19100,97100,NA,244000,21400,189100,5640,17800,24200,95800,116000,24200,433600,85000,306403,62100,36350,31400,216500,47200,658969,12100,20250,90200,60500,180748,199000,77836,26450,47877,37900,102700,5100,23172,78600,34200,104400,60900,60200,88400,32200,NA,153500,40050,34250,4840,65700,118000,4650,NA,197500,31250,19702,14200,5450,53800,85400,17150,23700,17400,53100,716000,10200,14100,74400,104488,44700,22850,19450,6160,9900,4175,12684,28900,43050,8050,112000,10100,55500,31500,175000,70000,20300,15100,66400,83400,138219,17250,1656000,NA,14000,11600,84700,NA,42000,37600,NA,20850,67500,9400,2095,200300,107526,62700,332000,149000,10050,25050,105000,22450,16850,NA,88400,27000,33950,296500,56466,25300,5630,81100,167500,21150,8450,8120,87856,20750,73100,11050,7360,31700,20250,NA,997,5030,10900,16500,35500,27000,48800,27100,23400,190000,13568,86200,181500,43500,32800,10600,43847,NA,57000,18750,82000,33850,9460,18350,31400,8550,130000,44350,39050,6000,9640,30300,25750,34100,11200,38350,NA,31300,8720,26250,66500,79200,51900,57700,67100,110500,18850,12100,39050,31700,19350,4863,7490,2620,21000,1270,10350,2870,32200,6240,3375,58200,49250,64800,32950,68600,42600,45400,28450,5330,19500,112400,18600,29800,64800,NA,14200,10900,52000,33900,27500,14179,1270,50300,22500,36750,7950,9710,39150,52018,68300,31600,68500,14300,NA,10792,17800,99000,24800,2047,16850,5810,NA,108500,11350,42800,32450,40200,81667,5960,21250,16400,17952,42300,8940,12000,NA,29200,810,21700,9335,58714,72300,NA,32700,7310,54643,67700,20800,9260,75100,17200,29298,1740,20200,NA,13200,37800,16850,148500,19100,3237,10200,2490,18250,16200,87600,26450,36400,4175,20000,14300,18350,NA,60300,829000,12950,14200,NA,15200,7946,NA,41400,171500,341000,43200,3833,4210,9440,NA,11889,30300,18800,20945,9840,83000,18400,24900,48250,56500,5230,6700,5320,4100,62200,4800,106500,45800,44500,62200,4790,164500,21300,160000,13600,21700,6590,7660,16900,50100,22250,84800,2020,27320,2395,3650,27200,9160,23405,25916,53640,36853,5010,96100,6840,17300,19050,NA,21150,2055,15100,4680,7950,9890,NA,7200,NA,8720,18022,15500,30750,2920,15100,NA,3555,39550,30493,7910,23350,8790,15750,634000,NA,36250,41550,44200,13400,11250,2475,19450,7930,16900,13450,9750,23752,961,36150,9410,52100,34000,29800,4442,13850,65300,14731,8020,6180,29150,50600,35000,13350,9990,11500,4505,127000,7250,23000,3730,21250,NA,28250,2860,26000,NA,13050,51200,26300,27350,8200,NA,9860,4710,48750,13000,47050,NA,64600,207500,19300,14550,28000,31950,54600,9280,NA,12100,9630,15050,28400,9880,12400,23500,4275,NA,54600,40200,NA,1420,NA,174500,150000,6590,4505,8350,16400,1e+05,13450,14150,7570,9010,4425,24150,12100,10950,2080,21650,13800,NA,14850,10200,17650,27900,13950,5159,7110,18200,3055,6630,8418,4115,3880,3445,3440,16650,10100,6760,78900,26950,30750,10550,NA,10500,3060,1830,16450,4095,1965,10500,100500,115500,4010,7360,1625,55500,80800,133500,10200,30856,14350,1060,39550,9120,31050,12200,62900,NA,3235,NA,12900,16623,4095,6520,7350,10227,NA,15700,29650,91134,2155,NA,8250,12500,5760,32700,14650,23000,47200,11600,2265,2800,9060,12450,9460,6529,30450,7220,10800,18000,NA,7883,12900,2230,8490,14700,5470,16050,18950,5450,2345,21700,2766,25800,6121,4445,5970,5800,1638,19950,32531,21900,6220,NA,42000,3815,4470,24950,7000,5950,9020,7150,23900,47900,13200,9390,9620,12200,2915,22350,5610,NA,22800,15500,4455,1105,22300,3290,10050,11973,13300,7170,133000,NA,5913,4670,6870,78551,NA,2301,9730,2720,4785,40100,14592,7250,20022,22500,22100,38300,40450,600,6600,3065,27100,4445,8870,3630,577,NA,NA,1510,11100,60200,11550,6510,29000,8660,8010,27900,14950,45000,14300,3030,13809,8880,20000,10850,7920,2380,16650,5720,NA,13550,15200,5920,8840,17950,12900,13950,6690,21000,5260,15850,10450,35350,8370,14200,15400,3120,3815,7530,5550,12400,10500,17050,2350,1385,21300,13000,14764,10600,NA,5810,12400,7290,5060,798,4145,16443,6370,10506,13250,6120,7720,32500,31850,102500,4675,6160,9780,2295,5440,2370,13700,1225,33750,3915,7310,110000,13300,26050,3100,11750,7720,41300,1435,13850,52800,NA,4700,7240,2055,862,8820,6180,10500,58500,59600,4630,NA,9095,7940,3650,5050,798,4740,3040,17050,6160,6710,NA,13200,5200,7800,7180,8970,341,8600,2760,14250,58400,39100,12450,NA,25850,5800,5060,2640,46100,1866,11600,14750,NA,8680,2410,2090,5740,9800,30400,13650,7030,16900,NA,4200,2585,8900,4410,17700,2795,NA,1320,2815,14300,66000,16850,871,5960,16600,14450,7620,3845,1435,13800,8300,906,4200,280500,NA,9800,5100,7910,12000,NA,1240,4100,5850,33050,NA,11400,11004,1405,NA,8780,2800,11050,12300,2235,6540,8749,848,79500,21500,1250,15000,12400,12950,208000,3060,4905,4300,3105,9240,25800,4585,3805,2100,13900,13250,9970,13500,5610,10900,5770,2280,3055,NA,5630,2290,2600,17850,14162,1250,5100,883,NA,19050,22800,4070,2010,7650,30350,2915,8173,9449,284,11450,27300,4575,16400,NA,22600,7630,16550,10750,6000,12050,6380,1605,3530,29250,2820,7950,8110,5740,13050,27150,4020,2210,37500,945,3065,127500,677,10250,6110,10400,7300,15300,5110,1315,NA,7030,14900,2990,5590,7360,14150,10950,22500,6160,9690,894,6090,1300,4400,2630,1365,11950,16100,3420,14500,12200,2540,4210,4520,17400,3495,3705,2110,5810,17150,9460,13400,1435,16350,3950,5130,11550,3380,10800,29950,25400,4990,14750,NA,13250,1280,8020,22140,14650,5970,2485,3105,11700,3385,1880,2930,16300,9964,4000,8310,32200,4620,11882,5370,4180,1625,3530,5450,14000,4320,2260,97700,NA,10100,34392,2170,7100,2495,NA,2705,18500,15250,5210,NA,2465,644,3600,44450,2090,11501,15250,7260,7540,1080,2835,10400,1175,5350,7530,35550,3440,6140,13418,4540,6620,1290,6470,41150,6290,3605,NA,5274,1690,6250,5450,27250,7180,2965,8040,3950,11800,NA,3480,12500,3875,2566,31500,5590,NA,2235,1325,3895,7260,3140,11850,5450,7200,6800,6550,3215,1120,3960,9910,4595,212,6710,3170,970,1605,8650,20000,NA,9550,3120,5550,1156,2380,46100,16650,2525,3470,20950,3455,3605,6520,NA,1745,2605,9600,31700,4265,2860,2730,10771,10400,1205,7630,7300,6920,6690,3920,3490,8550,4810,7740,12800,1606,19900,2715,3390,2525,1855,3390,9600,5680,28700,30050,2730,10400,8143,5320,NA,3142,84200,2243,1415,7290,5600,8040,7690,2435,16200,4130,4515,5120,NA,10250,10650,13000,8040,3325,7600,22600,NA,4745,13400,11500,5332,1885,16950,2295,3225,2650,12500,9850,4470,3375,9570,6000,3710,2860,8110,5250,1990,1880,23950,2460,9160,4965,2480,NA,3175,1865,4670,2760,3080,128500,3110,3230,202000,8559,1450,13200,3575,4480,NA,3710,15950,5784,3725,3270,1635,29050,1090,9380,3190,840,2620,25100,2250,3450,8950,2755,10700,5750,3325,7220,8900,1965,20850,2725,2895,10700,NA,3980,NA,3105,5730,1530,5768,62700,1905,7800,3465,51400,12050,4095,3060,7750,8870,11900,7654,9550,2070,18300,6380,8379,6510,699,7680,11400,12850,2520,21400,NA,2885,6275,17000,3925,8340,4125,944,911,3085,15600,3510,4410,8970,1635,1930,27450,3225,12000,2925,1560,2355,1955,3508,1800,10241,24000,2090,1570,31786,13150,13150,5570,35450,13900,9950,1160,5172,14250,8190,5480,NA,7500,9840,465,3120,16650,10400,NA,4610,1185,NA,3305,4990,4790,5500,3580,47850,4100,NA,NA,5590,5550,6975,3665,2705,1420,2560,2170,2130,2040,1880,1913,4690,6600,7670,1820,1570,4290,4740,4785,NA,3765,11500,7340,9440,12400,1682,NA,7050,3125,2010,7450,2875,13150,2790,3780,3965,3540,8880,5590,8500,34200,11100,2095,3630,9460,3075,3081,15000,2380,25450,5540,1640,2900,5830,3200,8600,1655,23500,6270,4435,3260,2260,4785,2720,2970,8860,2670,5333,2140,5882,7250,1846,6730,5500,2939,1480,5420,6010,NA,1155,4390,10000,3790,5000,9140,2207,4800,4050,4005,216000,2700,217,7090,NA,2010,NA,2351,1260,6920,8030,3100,5360,1710,2730,7446,3620,23150,7750,698,4600,5510,70200,5200,2220,9210,4330,3810,11800,9380,6200,5580,1475,3050,3920,3240,9874,7890,NA,4225,4200,NA,2065,264,1465,2305,2900,1330,4040,NA,7010,6620,4390,6975,27253,2980,3850,16300,4630,8130,8920,4050,2630,1395,3410,4615,6190,4885,4190,858,2980,2715,2800,2520,2720,1970,4155,4740,2615,1505,NA,14900,1710,NA,66400,2720,1320,19950,9370,6080,2200,1205,6640,16900,1560,11250,9840,NA,9150,11250,3020,5230,8620,1210,7070,9980,3590,2633,11100,1270,3085,1040,2880,5000,4605,2245,4688,6580,2775,660,2871,2515,711,9000,1880,15450,1630,5000,3985,4990,5930,7540,872,4610,4390,5300,3970,2465,NA,7300,6860,6260,20550,18500,1583,2326,2640,2425,3323,5480,3600,2865,4025,4555,2171,3225,3840,11000,2040,3055,5605,NA,1470,2900,682,9990,2240,2100,3420,839,5830,15162,7850,20850,4600,NA,6430,2312,1145,1960,7869,696,14793,2315,5110,2310,2273,5730,1775,2445,1490,1470,8450,2310,6230,5145,5020,10400,6470,4270,3560,4635,6650,15950,5440,15150,647,6300,2640,NA,NA,5040,2500,NA,2200,3025,5649,5490,6710,2970,9610,7580,5660,3245,6400,804,2625,NA,6560,2130,1750,53220,13600,8690,5443,9487,2250,1814,639,1970,2490,2055,422,1220,3185,NA,6390,5470,2655,5265,5678,2769,3680,17250,4455,3140,NA,NA,3820,1895,3340,2980,2680,4380,978,5550,6920,1990,1987,5370,19300,1425,3550,2365,3185,10450,1385,1725,6080,9750,3395,5040,2805,6690,1206,10750,3860,NA,3295,4090,4815,3335,5890,8120,4270,2865,6930,1835,13200,4460,1130,1530,2020,1150,NA,23100,7520,3920,2152,3730,945,6190,1175,2840,1540,4900,1200,4270,853,4605,4945,5410,3890,NA,3635,2735,7080,1870,7320,2758,1490,2855,1775,2075,NA,4290,715,2350,2450,3090,6425,7190,4040,NA,4137,7820,2335,6020,5590,6950,5710,11000,5730,17400,NA,3430,4333,4966,2800,8806,3655,1035,1615,3330,4050,423,10600,2760,8380,1972,600,2535,3500,2750,1870,5170,1428,4010,2590,3815,3245,NA,2230,1880,4180,7120,4845,1560,1955,9040,2490,1586,21350,2250,1200,4140,5550,3065,2430,1025,3810,1370,6100,5600,4830,3920,4465,3195,1180,3035,4310,1720,NA,7620,10200,10004,3753,3090,5320,3079,601,811,1775,5640,NA,24300,3941,1640,5680,4395,5580,6050,847,3535,891,2636,NA,4600,2300,4970,4040,3500,1680,4130,4340,4490,857,13450,4685,NA,3150,3020,5290,1995,3415,6970,14350,1525,4589,4080,4165,6269,8040,2550,10500,5690,11829,13158,3835,1950,850,2455,1340,1320,4570,41400,14800,1087,2825,5600,16800,4740,2115,11900,1510,2260,2600,2830,4423,1850,7280,4950,1780,9930,37000,3225,9400,3660,5080,470,5160,4085,4150,4395,14450,6820,1935,6060,13650,12100,2460,3120,5080,670,4520,3260,2770,926,4280,826,1710,2455,7400,2029,2320,3376,4805,1930,7910,6130,5294,3485,3770,482,55022,5820,7650,1335,1355,5930,3980,3275,765,1305,3755,12900,2050,1387,3420,2441,695,1525,23450,7590,23050,1755,12150,4275,8610,8250,2755,6610,5970,1125,23850,3450,1185,1715,9994,3040,516,84100,3485,7970,NA,643,2200,3170,2458,3550,2625,3895,2110,4010,3270,22050,1575,2738,2170,4305,4480,3900,3150,11574,12000,3725,1065,NA,4400,2800,6060,3800,7290,782,3185,1494,3960,4800,2160,2474,749,2298,756,753,18900,2300,4000,803,3425,2500,4570,58932,10600,4665,2190,3010,6170,2445,3713,7230,3685,7870 +"2018-09-13",44050,74500,469000,144805,350000,275417,128500,238500,124000,1182000,221000,276000,293000,52200,43200,121000,435000,29950,34150,244500,278000,102500,71400,91600,71500,91346,259000,145000,201500,258000,43800,117000,413500,128500,129000,286000,NA,28850,17400,11900,93600,27000,14700,92886,20250,126000,8150,383000,105500,36150,52200,332000,106700,68500,21050,7810,68500,67900,86200,103500,470231,201000,166000,53900,219857,31600,54300,45950,130500,13300,19100,198500,39800,36600,198500,6700,60400,338000,17350,62400,252100,83400,44450,58500,231900,28900,31750,4080,126357,41200,19750,112400,5110,85637,12950,55200,52600,17100,102500,46700,8390,711000,35550,19950,98200,NA,248000,21150,187400,5600,18300,24750,94000,115000,23450,433000,89100,303769,60900,36300,30950,218000,47150,686228,12150,21350,91900,61200,182476,197000,78979,26550,49532,38950,104100,5200,23562,79000,33350,106300,64100,60500,90700,31750,NA,150600,40250,33650,4845,70700,117500,4795,NA,195500,31000,19666,14450,5410,52300,83700,17000,24300,17500,52800,728000,10250,13600,73800,102671,43900,22150,19200,6140,10150,4210,12857,28750,43200,7950,113000,10000,55700,30900,175000,68300,20550,14750,65900,85000,141226,16950,1650000,NA,14350,11450,86700,NA,41100,37250,NA,20950,68300,9400,2070,203000,109495,62200,319000,152500,10200,25450,104500,22000,16800,NA,87100,29500,34700,299500,55817,24900,5810,80000,165500,21000,8350,8120,87856,20650,73400,11000,7390,32600,19800,NA,998,5060,11050,16450,34300,26900,49600,26400,21150,188500,13663,87500,187000,42950,32900,10500,43513,NA,57100,18300,80600,33600,9460,18300,32600,8900,133000,43650,38300,5960,9540,31050,25650,34100,11250,38250,NA,31450,8750,25000,67400,78800,52900,59700,68000,108500,19450,12300,39450,31300,19600,4883,7380,2695,21200,1250,10350,2950,32350,6270,3405,58400,49900,65700,34000,69100,43300,45000,29750,5380,19025,112300,17950,29440,65000,NA,13950,10500,53400,34750,27300,14179,1245,51400,22450,37000,8010,9850,39000,52270,66700,31600,67500,14400,NA,10753,18100,99600,25600,2042,17000,5890,NA,110000,11300,42900,32400,39450,82660,5810,21850,16550,18160,42450,9010,11900,NA,29200,840,21700,9559,58714,71900,NA,32700,7250,52752,67500,21051,9390,73800,17950,29577,1750,20550,NA,13150,38800,17050,146000,19100,3188,10200,2520,18350,16350,88300,26550,36600,4180,20200,13900,17850,NA,60200,834000,13250,14150,NA,15300,7841,NA,41300,170000,340500,43350,3821,4200,9550,NA,12025,30400,18850,21941,9800,83800,17700,25450,48200,55500,5240,6810,5310,4085,59900,4800,105000,44450,45350,62400,4680,162000,21600,160500,13400,21650,6620,7600,17250,50500,22700,84400,2000,27796,2295,3620,27450,9050,23770,25916,54277,37000,5030,97500,6700,16600,19200,NA,21200,2055,14700,4690,7790,9890,NA,7220,NA,8650,17928,15500,30750,2900,15100,NA,3530,40000,30683,7910,23300,8730,15350,635000,NA,35550,42500,45000,13000,11150,2545,19800,7950,16700,13600,9750,23481,975,35700,9400,52800,34000,29550,4525,13750,65500,14821,8100,6210,28800,50900,35750,13400,9870,11550,4480,127500,7520,24200,3830,21300,NA,28250,2840,25750,NA,13000,50800,26500,27650,8440,NA,9940,4735,48600,13000,48900,NA,63800,207000,21100,14900,27900,32200,54400,9210,NA,12050,9580,14800,27100,9870,12500,22800,4450,NA,55400,40250,NA,1420,NA,175000,148500,6510,4525,8400,16500,100500,13400,14200,7770,8980,4380,24800,12950,11800,2100,21900,13800,NA,14850,10150,17650,28800,13650,5764,7180,18300,3075,6680,8427,4105,3825,3580,3270,18300,10100,6720,80900,26450,31500,10250,NA,10450,3060,1835,16350,3850,2010,10850,103500,115500,3980,7210,1630,53700,80400,137500,11650,30956,14750,1070,40000,9350,30700,11850,63000,NA,3210,NA,13100,16295,4095,6520,7710,10500,NA,15700,29600,92925,2120,NA,8510,13100,5730,33100,14750,23000,45650,11500,2195,2820,9060,12700,9380,6695,30950,7290,10750,17900,NA,7832,12650,2180,8430,14750,5570,16050,19000,5440,2340,21000,2746,24950,6175,4525,5960,6000,1658,19700,32109,21450,6410,NA,46500,3850,4400,25100,7170,6000,8790,7270,23250,47550,13950,9260,9760,12150,2950,22000,5660,NA,22600,15250,4420,1090,27950,3220,10300,11973,13150,7170,128500,NA,5777,4825,6840,74493,NA,2295,9690,2650,4690,40300,14820,7370,20117,22950,23300,38350,40550,608,6720,3165,24750,4435,8890,3490,577,NA,NA,1515,11550,61000,11500,6370,28750,8660,8030,27300,14650,44850,14250,3025,13903,8570,19800,11100,7990,2315,17200,5640,NA,13650,15200,5890,8690,17700,12850,13600,6530,20500,5358,15800,10550,34350,8450,14000,15250,3125,3840,7470,5500,12450,10350,17100,2295,1370,21600,12750,14915,10600,NA,5860,12250,7030,5100,783,4170,15892,6370,10260,13350,6180,7810,32900,31900,103000,4780,6180,9790,2310,5440,2380,13400,1235,34400,3940,7300,109000,13550,26050,3410,11700,7820,42450,1450,13850,53500,NA,4710,7300,2070,873,8880,6390,10400,57800,59300,4540,NA,9217,7700,3550,5030,800,4725,3030,17000,6090,6700,NA,13200,5360,7740,7860,9040,341,8530,2760,14550,58400,38250,12400,NA,25621,5810,4855,2600,47100,1854,12000,14900,NA,8530,2435,2115,5850,9790,30750,13800,7140,17300,NA,4200,2625,8860,4400,18150,2770,NA,1335,2770,14250,67600,17000,870,5930,16450,14200,7620,3845,1445,13800,8350,906,4215,274500,NA,9720,5160,7820,11900,NA,1230,4430,5900,33250,NA,11300,11095,1360,NA,8690,2865,11050,12250,2235,6380,8749,862,79800,21950,1240,15000,12700,12850,205000,3125,4930,4350,3075,9280,28050,4680,4004,2100,13950,13350,9950,13700,5690,10650,5870,2275,3040,NA,5750,2360,2610,17950,14405,1250,5160,875,NA,19350,22800,4075,2040,7600,30100,3300,8681,9382,284,11450,27600,4660,16100,NA,22350,7660,16450,10650,5950,12000,6320,1605,3535,29600,2725,7970,8120,5769,13200,28300,4130,2210,37750,964,3075,131000,680,10325,6100,10400,7380,15000,5170,1315,NA,7070,14950,2990,5630,7370,15700,10700,22750,6370,9560,894,6030,1305,4419,2640,1365,12300,16550,3360,14450,12300,2545,3845,4445,17700,3530,3885,2075,5800,17200,9580,13450,1440,16250,3930,5189,11250,3375,10750,29800,24800,5100,14850,NA,13600,1200,7870,22140,14650,6000,2485,3095,11800,3245,1880,2910,16550,10254,3980,8500,33000,4575,11664,5420,4200,1610,3775,5460,14150,4450,2220,97600,NA,10100,34512,2190,7150,2560,NA,2660,18850,15200,5190,NA,2385,644,3645,44250,2080,11106,15100,7270,7910,1085,2840,9990,1175,5310,7670,36400,3470,6020,13418,4505,6670,1275,6460,40850,6350,3715,NA,5294,1790,6290,5400,26800,7220,2940,8130,3990,11650,NA,3475,12900,3895,2536,31400,5550,NA,2200,1320,4035,7260,3210,11750,5440,7120,6670,6610,3250,1125,3960,9740,4565,214,6390,3190,992,1655,8410,19550,NA,9500,3045,5480,1176,2380,46500,17350,2585,3465,21600,3460,3735,6400,NA,1750,2670,9690,32500,4270,2800,2720,9948,10400,1210,7700,7290,6910,6800,3880,3525,8650,4790,7760,13400,1577,19900,2720,3430,2530,1870,3265,9650,5690,29000,30550,2770,10400,8005,5260,NA,3112,83900,2248,1456,7390,5640,7950,7680,2460,16800,4085,4540,5150,NA,11600,10400,12900,7990,3285,7560,22400,NA,4755,13400,11750,5332,1850,17650,2295,3285,2590,12800,9920,4450,3350,9450,5900,3620,2955,8180,5450,2010,1970,23500,2535,9230,5340,2500,NA,3210,1965,4665,2785,3060,128500,3200,3205,202000,8632,1455,13000,3485,4490,NA,3665,16400,5744,3725,3590,1650,28350,1105,9290,3200,844,2660,25500,2300,3385,8860,2830,10750,5700,3370,7390,8930,2030,20950,2830,2900,10600,NA,4010,NA,3035,5770,1540,5748,62700,1905,7810,3440,51500,11500,4260,3060,7760,9480,11950,7667,9500,2013,18300,6390,8341,6620,703,7610,11200,13550,2620,22250,NA,2890,6325,16800,3770,8610,4125,943,915,3010,15950,3510,4380,9380,1635,1905,28100,3230,12300,2930,1550,2370,1915,3546,1800,10330,24100,2123,1570,31541,13350,12900,5610,35000,13550,9990,1160,5122,15050,8350,5460,NA,7530,9990,465,3115,16850,10500,NA,4645,1180,NA,3445,4995,4750,5500,3515,47950,4325,NA,NA,5530,5620,6812,3620,2685,1445,2545,2180,2120,2050,1845,1966,4585,6650,7510,1860,1565,4290,4840,4765,NA,3770,11600,7250,9410,12650,1703,NA,6990,3155,1995,7280,2960,12750,2840,3760,3945,3550,8830,5620,8540,34400,11100,2100,3610,9410,3065,3312,15050,2460,25450,5540,1655,2895,5650,3190,8820,1670,23600,6300,4340,3295,2265,4815,2730,2775,8900,2655,5307,2090,5891,7250,1814,6850,5500,3065,1480,5380,6000,NA,1185,4350,10100,3780,4950,9150,2199,4790,4060,3995,212500,2650,217,7170,NA,1995,NA,2342,1245,6950,8090,3165,5400,1775,2694,7545,3580,22700,7900,713,4600,5580,69700,5110,2290,9100,4380,3770,11950,9480,6150,5936,1440,3055,3881,3215,10007,7640,NA,4050,4205,NA,2060,265,1405,2235,2830,1335,4040,NA,6800,6500,4295,6925,26710,3120,3945,17000,4645,8080,8990,4030,2595,1400,3405,4695,6320,4995,4190,857,3030,2735,2770,2610,2720,1990,4140,4740,2585,1505,NA,14650,1710,NA,67000,2705,1325,19550,9220,6030,2205,1185,6480,15900,1540,11400,9710,NA,9310,11300,3040,5670,10450,1180,6920,9950,3590,2633,11000,1265,3038,1050,2980,5010,4570,2245,4566,6620,2760,677,2871,2515,711,11700,1860,15500,1630,5160,4145,4985,5840,7300,874,4520,4375,5290,4020,2450,NA,7440,6890,6230,20650,18300,1585,2308,2605,2435,3454,5600,3665,2860,4110,4520,2176,3360,3895,10750,2025,3095,5705,NA,1455,2910,704,10250,2400,2100,3395,839,5670,14824,7800,20500,4650,NA,6420,2312,1140,1945,7692,690,14668,2340,5100,2490,2265,5630,1775,2580,1470,1475,8390,2310,6290,5153,5030,10450,6580,4250,3530,4640,7320,15350,5298,15000,643,6320,2625,NA,NA,4960,2505,NA,2470,3030,5878,5770,6650,2965,9450,7460,5660,3435,6370,836,2610,NA,6710,2135,1750,52980,13650,8680,5473,9487,2250,1819,637,1970,2495,2055,422,1225,3225,NA,6430,5450,2635,5940,5654,2774,3530,17250,4525,3170,NA,NA,3955,1915,3275,3035,2830,4310,973,5550,6900,1995,1973,5470,18850,1440,3565,2360,3140,10250,1385,1725,6060,9600,3440,5000,2835,6550,1216,10450,3875,NA,3270,4140,4790,3385,5810,8100,4285,2910,6700,1835,13000,4450,1120,1530,2010,1140,NA,23000,7500,3935,2147,3700,964,6390,1170,3045,1555,4825,1175,4125,855,4540,4990,5390,3890,NA,3620,2740,7050,1860,7250,2747,1530,2890,1795,2055,NA,4300,725,2370,2475,3085,6550,7190,4135,NA,4080,7920,2355,6040,5650,6660,5830,10500,5820,17800,NA,3395,5632,4900,2910,8781,3665,1060,1605,3350,4105,423,10600,2765,8440,1977,600,2535,3495,2775,1905,5130,1438,4000,2600,3845,3145,NA,2220,1920,4310,7140,4980,1545,1940,8940,2445,1607,21300,2325,1200,4060,5530,3065,2445,1035,3810,1360,6000,5500,4800,3935,4485,3130,1110,3020,4345,1645,NA,7680,9980,10471,3771,3125,5360,3055,605,820,1790,5580,NA,25200,3941,1600,5690,4380,5520,6060,841,3575,879,2612,NA,4605,2300,5000,3820,3540,1665,4200,4330,4490,861,13400,4670,NA,3145,3025,5320,2060,3390,6910,14350,1540,4628,4120,4110,6005,7920,2665,10500,6440,11971,13962,3835,1935,852,2445,1305,1310,4530,40100,14850,1085,2810,5420,16900,4690,2150,11700,1500,2230,2590,2930,4455,2130,7230,4885,1800,10200,37850,3270,9350,3620,5110,467,5200,4115,4160,4415,14200,6860,1870,6300,13700,12100,2489,3045,5050,665,4475,3345,2750,923,4245,823,1695,2500,7430,2063,2290,3305,4800,1900,7990,6270,5269,3460,3765,509,56567,5820,8100,1315,1325,6140,4030,3280,762,1289,3710,13050,2050,1393,3040,2468,696,1500,23450,7450,23100,1730,11950,4270,8800,8250,2780,6680,6200,1160,23650,3370,1190,1715,10025,3005,518,84700,3600,7750,NA,639,2200,3180,2486,3550,2700,3875,2055,4020,3410,22050,1585,2775,2175,4310,4535,3995,3130,11398,12400,3750,1060,NA,4590,2825,6090,3800,7190,795,3175,1489,3855,4805,2190,2474,751,2277,748,758,18900,2260,3980,850,3385,2510,4585,57459,10600,4720,2205,2950,6170,2425,3691,7280,3685,7870 +"2018-09-14",45850,77700,471000,146207,352000,273071,129500,245000,125500,1243000,226500,277000,294000,51100,42750,120000,432500,29900,34050,242500,280500,103500,72200,92000,72100,90972,268500,152000,203500,258500,43100,116000,416500,129000,129500,290500,NA,29150,17000,12000,95000,27600,14700,95180,20100,129000,8290,390000,105500,36150,53400,327500,110100,68600,21700,7880,71400,67900,86500,106500,472158,201500,165500,54200,219857,31950,54300,46250,134500,13750,19350,197500,39200,36200,198000,6650,59000,348500,17450,62800,246000,84200,45500,58700,220500,29250,31250,4120,131072,40500,20000,111400,5150,85155,13095,55500,52700,17000,102000,46950,8390,717000,36850,19800,98700,NA,248000,21300,193800,5690,18550,24550,93200,115000,24250,434900,88300,301135,61900,36100,32200,217500,47200,671463,12100,21400,93100,61300,188760,198000,78122,26600,49431,38600,106200,5180,23128,78300,34100,105500,64900,61000,90200,32100,NA,144300,39250,33900,4915,70800,116500,4775,NA,194000,31550,19740,15150,5400,52900,84600,17350,24850,17850,53100,740000,10150,13700,75800,103126,46200,22250,19250,6120,10250,4245,12814,28400,42900,8040,114000,10250,55600,31200,173000,67900,20350,13750,65800,86700,139923,17450,1645000,NA,14100,11450,93100,NA,42200,37050,NA,20750,68000,9410,2075,203500,110677,62700,316500,155000,10200,25750,105500,22550,16950,NA,86600,29800,34800,294000,57764,25050,5700,80400,164000,21650,8440,8190,87266,21100,73100,11000,7370,35200,20250,NA,994,5050,10950,17050,34800,27250,49000,27400,21400,190000,13615,85900,192000,42850,33550,10800,43561,NA,57600,18450,80900,33450,9520,18000,32550,8350,132000,44700,38700,6020,9470,31400,27100,36550,11300,38200,NA,31750,8410,24750,68200,78000,54700,59500,69400,108500,19400,12400,41450,32100,20000,5378,7470,2725,20700,1255,10400,2910,31550,6340,3505,58500,49600,64700,33950,70600,43600,46600,31700,5370,19050,111500,18350,28980,64900,NA,14200,10600,56000,34900,26650,15850,1250,51200,22850,38600,7930,9720,40700,52119,66600,31550,67600,14350,NA,11144,18000,1e+05,26400,2066,17150,5990,NA,108500,11200,42100,32300,40400,83240,7550,21950,16800,17869,42150,8930,11850,NA,29350,828,22500,9514,59466,72800,NA,32150,7240,53130,67800,21878,9280,74000,18500,29633,1745,21800,NA,13400,39750,17950,149500,19050,3126,10000,2575,19250,16450,88000,26450,36650,4180,20450,13900,12800,NA,32500,829000,13150,15000,NA,15350,7888,NA,41600,169500,339500,43650,3849,4245,9490,NA,11934,30350,18700,22048,9700,84500,18100,25750,48550,56300,5190,6830,5180,4065,60500,4735,103500,43550,45400,64300,4710,155000,21750,157700,13350,21800,6600,7640,17400,49700,23500,84500,2005,27753,2305,3740,27650,9440,23997,25241,54277,36853,5120,98400,6830,17000,19550,NA,21750,2045,14750,4810,7780,9890,NA,7210,NA,8810,17976,15550,31050,2905,15850,NA,3605,40100,31392,7890,23100,8790,15550,642000,NA,35700,42500,44600,13350,11350,2530,19500,8000,17000,13900,9780,23526,984,35650,9590,52100,34000,30000,4715,13900,64900,15088,8010,6290,29700,51000,37200,13350,9820,12050,4655,130000,7450,24400,3765,21250,NA,28250,2820,25250,NA,14500,50200,26550,29000,8630,NA,9920,4755,50100,13250,50100,NA,64600,206500,21700,14800,27250,32200,55800,9550,NA,12400,9740,14550,27850,9880,12700,22400,4590,NA,55300,40500,NA,1425,NA,177000,148500,6600,4690,9160,16600,101500,13300,14100,7780,9000,4375,24600,14150,12650,2055,21700,13750,NA,14850,10350,17800,30400,13700,5814,7190,18250,3070,6620,8436,4115,3830,3495,3295,21000,10500,6920,80300,26600,32500,10300,NA,10700,3020,1885,16600,3890,1990,10600,104000,115000,4030,7260,1625,56400,79900,140000,11800,30856,14700,1120,40300,9450,30650,11750,63300,NA,3270,NA,13150,16248,4045,6560,7800,10682,NA,15800,29400,92642,2145,NA,8420,12950,5790,32300,14750,23200,47400,11350,2225,2880,8950,12700,9410,6714,30500,6980,10800,16700,NA,7782,12650,2180,8630,14800,5570,16700,19050,5470,2335,21350,2750,24900,6345,4560,5970,6490,1596,19300,32625,22100,6370,NA,46500,3930,4430,25600,7190,5970,8830,7250,23300,46850,13700,9300,9910,12200,2930,22250,5620,NA,22650,15350,4500,1115,29150,3150,11450,13200,13250,7170,139000,NA,5719,4955,6800,76522,NA,2289,9840,2710,4760,40450,14728,7410,20308,22550,23800,38450,40250,610,6690,3130,24550,4430,9140,3470,582,NA,NA,1535,11450,62300,11600,6460,29150,8790,8480,27500,14450,44550,14250,3075,14185,8840,19850,10900,8120,2365,17600,5740,NA,13800,15300,5900,9050,17650,12850,13700,6650,20200,5643,16100,10800,35000,8550,13900,15300,3130,3835,7430,5490,12450,10600,16950,2300,1380,21900,12650,15242,10600,NA,5790,12200,6980,5200,785,4275,16146,6340,10555,13400,6480,7700,32950,32000,102000,4790,6170,9990,2335,5520,2375,13750,1240,34500,4100,7330,109500,13750,25850,3420,11650,7800,43450,1460,14050,53400,NA,5120,7400,2155,883,9000,6390,10550,58300,59600,4540,NA,9217,7830,3460,5060,803,4690,3065,16950,6380,6700,NA,13300,5280,7920,8130,9000,341,8500,2775,14850,58400,38250,12400,NA,25804,5830,4950,2555,47100,1916,12350,14750,NA,8480,2440,2110,5900,9690,30650,13800,7240,17400,NA,4200,2630,8960,4345,18450,2800,NA,1350,2790,14350,68000,17100,864,6240,16100,15050,7690,3840,1445,13900,8380,913,4235,274000,NA,9480,5120,7880,12000,NA,1235,4370,6200,33300,NA,11600,11004,1495,NA,8720,2790,11150,11900,2215,6340,8835,862,79800,21800,1240,15000,12600,13200,218500,3120,4955,4305,3070,9400,27950,4735,3935,2115,13800,13300,10500,13750,5740,10750,5830,2310,3045,NA,5840,2390,2615,17850,14016,1260,5150,880,NA,19500,22750,4070,2090,7630,30450,3185,8452,9260,284,11600,28650,4805,16150,NA,23050,7630,16500,10650,5875,12150,6320,1600,3603,30950,2702,8030,8140,5894,13500,28100,4260,2230,38400,976,3080,131000,680,10250,6110,10350,7310,15100,5140,1315,NA,7110,14850,2990,5330,7380,16450,10750,23200,6320,9640,893,5950,1295,4377,2685,1330,12300,16800,3415,14150,12500,2575,4030,4420,17750,3535,3855,2110,6060,17150,9380,13550,1430,16200,4025,5239,11150,3330,10850,30400,23900,5120,14650,NA,13200,1200,7870,22140,15000,6180,2510,3065,11800,3390,1890,2920,16850,10206,3985,8600,36150,4550,12187,5450,4075,1685,3695,5410,14150,4490,2195,98600,NA,10100,34352,2305,7080,2615,NA,2680,19300,15100,5210,NA,2330,650,3650,45750,2100,11383,15150,7280,7890,1080,2825,10150,1175,5360,7830,34850,3430,6040,13510,4600,6710,1275,6520,40750,6250,3650,NA,5333,1725,6510,5380,26800,7360,3000,8350,4000,11750,NA,3410,12900,3890,2560,31250,5590,NA,2240,1320,4045,7280,3165,11850,5440,7180,6700,6690,3185,1125,3960,9760,4550,213,6310,3215,1030,1580,8070,19400,NA,9440,3180,5570,1144,2410,46500,17500,2870,3450,21700,3400,3980,6420,NA,1755,2675,9860,33400,4240,2910,2705,10154,10250,1210,7730,7250,6930,6810,3890,3475,8830,4795,7900,13800,1564,19700,2735,3460,2520,1875,3245,9540,5520,33400,29600,2760,10600,7898,5460,NA,3127,84600,2243,1433,7440,5670,8070,7730,2505,16900,4090,4515,5190,NA,11100,10250,12900,7930,3285,7530,22300,NA,4820,13300,11700,5414,1830,17250,2255,3240,2480,12350,9970,4465,3440,9350,5960,3460,2970,8130,5430,2000,1940,23800,2485,9170,5390,2490,NA,3170,1920,4730,2730,3105,128500,3090,3250,202500,8850,1430,12550,3520,4460,NA,3625,16200,5736,3770,3465,1645,28400,1110,9290,3265,870,2690,25550,2270,3400,8920,2840,10700,5700,3390,7300,9110,1975,21550,2760,2875,10600,NA,4270,NA,3085,5730,1545,5758,65400,1880,7830,3440,51300,12000,4305,3060,7810,9480,12000,7514,9630,2079,18450,6410,8388,6700,700,7620,11550,13450,2665,22600,NA,2825,6300,17000,3700,8820,4210,940,910,3015,15900,3410,4400,9160,1640,1935,28400,3215,12200,2945,1545,2360,1930,3575,1815,10330,24000,2076,1565,32102,13400,13100,5660,34800,13800,9950,1160,5013,15000,8340,5330,37150,7560,9950,469,3085,16950,10800,NA,4630,1170,NA,3345,5290,4900,5320,3515,48450,4190,NA,NA,5500,5550,6822,3645,2670,1445,2470,2170,2130,2045,1895,1970,4645,6670,7530,1840,1585,4290,4970,4745,NA,3730,11800,7240,9370,12450,1707,NA,6850,3160,2000,7330,2995,12150,2830,3765,3925,3535,8820,5540,8550,33600,11100,2100,3620,9370,3120,3844,14950,2440,25250,5570,1630,2880,5990,3115,8780,1665,23500,6250,4275,3315,2330,4800,2780,2650,9010,2660,5333,2125,6013,7400,1777,6900,5540,3093,1430,5400,6030,NA,1170,4475,10100,3750,5180,9180,2162,4840,4005,3975,209500,2650,218,7130,NA,2010,NA,2337,1245,7180,8290,3040,5350,1745,2600,7578,3545,22400,8190,705,4600,5460,69800,5130,2270,9000,4380,3780,12650,9450,6120,6432,1450,3035,3789,3145,10007,7760,NA,4050,4235,NA,2050,264,1475,2200,2935,1375,4035,NA,6690,6430,4440,7025,24190,3065,4065,16800,4615,8140,9050,4035,2770,1410,3400,4675,6390,4890,4190,908,2975,2935,2880,2595,2775,1975,4115,4740,2600,1545,NA,14200,1710,NA,68100,2740,1330,19550,9370,6020,2195,1180,5630,16700,1545,11350,9800,NA,9370,11350,3080,5730,9940,1195,6900,9950,3590,2659,11050,1265,3034,1045,3035,4975,4575,2245,4601,6690,2740,726,2871,2520,750,10360,1825,15600,1680,5160,4100,4990,5830,7260,896,4625,4330,5220,3905,2410,NA,7490,6910,6380,20700,18850,1591,2363,2540,2485,3424,5540,3650,2880,4090,4545,2176,3445,3830,11200,2200,3070,5605,NA,1450,2930,690,10150,2430,2090,3405,839,5960,14637,7930,20000,4650,NA,6370,2312,1160,1945,7559,715,14751,2315,5100,2470,2250,5620,1775,2635,1480,1480,8450,2310,6350,5177,5050,10550,6710,4235,3500,4660,7050,14900,5156,14900,632,6430,2630,NA,NA,4950,2465,NA,2695,3025,5974,5710,7050,2975,9350,7500,5590,3265,6030,836,2630,NA,6730,2145,1780,53100,13850,8700,5368,9639,2250,1814,631,1955,2510,2075,418,1225,3220,NA,6340,5640,2690,5801,5646,2764,3545,17100,4680,3155,NA,NA,3885,2110,3280,3060,2870,4360,973,5330,6940,2005,1949,5340,19400,1460,3570,2365,3255,10500,1385,1725,6000,9670,3495,4990,2855,6640,1202,10300,3920,NA,3440,4120,4725,3480,5750,8200,4420,2890,6960,1861,13000,4465,1130,1590,2100,1125,NA,23200,7440,3910,2147,3700,956,6310,1170,3145,1535,4815,1165,4095,852,4590,5020,5390,3895,NA,3615,2695,7100,1855,7250,2785,1500,2870,1790,2080,NA,4305,717,2360,2480,3065,6425,7560,4100,NA,4151,8020,2345,6000,5720,6880,5780,10800,5960,17100,NA,3395,5101,5042,2880,9006,3605,1055,1600,3375,4150,423,10300,2880,8420,1968,610,2545,3560,2710,1910,5110,1414,4000,2610,3805,3225,NA,2225,1930,4860,6960,4960,1565,2000,9080,2405,1607,21350,2250,1215,4025,5600,3100,2450,1020,3855,1360,5900,5540,4745,3960,4735,3165,1190,3070,4285,1620,NA,7570,10050,10354,3771,3090,5380,3055,555,820,1765,5530,NA,25200,3831,1490,5730,4400,5490,6070,840,3610,889,2618,NA,4795,2300,4895,3830,3515,1660,4220,4375,4490,853,13450,4600,NA,3130,3180,5460,2100,3405,6900,14500,1545,4917,4140,4180,5623,7890,2665,10350,5030,11924,14211,3875,1895,861,2455,1305,1300,4550,39450,14700,1101,2830,5350,16900,4795,2150,11950,1510,2240,2555,3070,4441,2040,7270,4985,1800,9960,37950,3250,9710,3500,5050,470,5200,4050,4100,4420,14400,7010,1875,6270,13700,12000,2489,3110,4980,675,4610,3325,2775,921,4280,828,1785,2570,7480,2043,2380,3381,4760,2020,7960,6280,5294,3450,3690,525,57918,6460,8150,1310,1335,6290,3910,3285,763,1258,3680,13000,2055,1393,3120,2620,696,1500,23450,7320,23550,1770,11925,4250,9300,8280,2800,6720,6180,1170,23500,3225,1175,1725,10035,2955,520,86700,3680,8824,NA,640,2180,3170,2458,3550,2760,3875,2080,4080,3425,22400,1570,2725,2175,4320,4555,3970,3130,11448,14100,3775,1070,NA,4580,2825,6090,3800,7110,828,3175,1489,3805,4830,2200,2652,742,2289,765,747,18600,2270,4155,858,3380,2480,4555,55617,10600,4870,2215,2805,6170,2445,3626,7350,3685,7870 +"2018-09-17",45150,77200,486000,145807,354000,283862,128500,246500,125500,1224000,222500,278500,293000,50400,42650,121500,430000,29800,34050,240000,281500,101000,71700,91000,71900,92562,263500,152000,201000,258000,42650,113500,407000,126500,130500,286500,NA,29700,17350,11750,93400,27450,14550,92786,19700,126500,8180,388500,104000,35750,52900,327500,109900,68700,22500,7960,69800,67000,85800,106000,477940,201000,164500,54500,219399,31600,53700,46300,132000,13500,18850,195000,38850,36650,196000,6580,56900,341500,17350,62900,242200,83600,45150,58200,222000,28850,32500,4040,128243,40100,19800,108000,5060,86312,12636,55200,52800,16850,97800,46050,8370,714000,36750,19250,96700,NA,246500,21000,193000,5650,18350,24200,92800,112000,24100,421300,87300,298501,62200,36000,31950,214000,46100,645434,11800,21350,91500,61600,189546,2e+05,78598,26950,49983,37500,104400,5190,22432,77700,34100,105400,63500,60200,89100,31700,NA,145900,38900,33900,4900,69600,118000,4690,NA,191000,31600,19702,14950,5320,53300,83800,16900,25500,17900,51900,735000,10150,13450,74500,101763,46400,21900,19000,6010,10200,4215,12770,27400,42200,7830,113000,10050,51400,30700,174500,67200,20300,14000,65300,85800,140223,17100,1585000,NA,14050,11100,93900,NA,41800,36500,NA,20300,66400,9250,2045,200100,109495,62400,314000,155000,10100,25700,103500,22550,16750,NA,86200,29767,35200,289000,57579,24450,5760,78400,169500,21650,8420,8120,85595,20800,71000,10850,7260,35000,19950,NA,978,5040,10850,17100,33950,26750,48500,27400,20000,186000,13138,84900,191000,43800,32400,10400,42511,NA,54300,17550,79100,32700,9480,17400,31900,8000,133000,43900,37900,6140,9420,32400,27100,35400,11000,37600,NA,32000,8580,23300,67000,75400,53600,60100,70400,106500,19300,12300,43750,31900,19300,5388,7420,2730,20650,1275,9860,2870,32600,6340,3485,58300,48600,63600,33700,69600,43250,46800,33600,5200,18475,113700,17750,28580,64200,NA,14075,10550,54700,34400,26300,15134,1265,50700,22100,37650,7740,9560,39900,51666,65700,31300,67000,14800,NA,11105,18000,1e+05,25300,2047,16950,5940,NA,104000,10850,42100,31900,40800,80509,9810,21800,16550,17620,41600,9110,11800,NA,29350,817,22250,9335,57459,70900,NA,31750,7200,51145,68000,21878,9110,72600,19000,29521,1730,21550,NA,13450,39800,17800,151500,18550,3122,9960,2520,20250,16000,88100,26000,36700,4090,20150,13950,14000,NA,33950,813000,13000,15800,NA,15100,7706,NA,41450,167500,338000,42800,3765,4210,9900,NA,11752,30150,18500,21941,9310,82500,17550,25400,48250,55700,5110,6850,5160,4020,59800,4610,103000,40600,44250,63300,4525,153500,22400,154800,13200,21700,6640,7500,16500,49550,22500,84600,1990,27579,2260,3675,27500,9790,23814,25530,53458,36780,5000,95200,6780,16900,19450,NA,21500,2065,14400,4970,7900,9850,NA,7140,NA,8540,17928,15400,30850,2850,15800,NA,3530,39750,31108,7780,23150,8570,15000,642000,NA,36050,41950,45000,12700,11300,2530,19600,8000,16900,14000,9770,23888,975,35000,9580,52600,35050,29650,4691,13800,65200,14731,7680,6240,29700,49950,37350,13000,9340,12300,4580,129000,7440,24600,3610,21150,NA,27700,2790,25050,NA,14500,52900,25950,28500,8500,NA,9720,4745,49650,12650,46200,NA,62900,209000,22000,14500,26550,31650,55800,10150,NA,12150,9720,15500,27500,9700,12500,22050,4365,NA,54600,40600,NA,1390,NA,177000,145000,6670,4670,9780,16250,101500,13200,13800,7850,8790,4620,24200,14550,12800,1985,21200,13650,NA,14850,10450,18000,29400,14200,5596,7070,17700,3085,6590,8298,4042,3720,3355,3210,23450,10150,6790,78200,26550,32800,10350,NA,10300,3040,1845,16600,3735,1950,10400,93000,116000,3980,7100,1735,56200,78900,136500,12450,30856,14500,1090,39950,9340,31400,11750,62900,NA,3315,NA,12950,17887,4035,6710,8550,10727,NA,15750,29450,89344,2110,NA,8480,13000,5760,32000,14450,23250,46600,11050,2200,2830,8830,12600,9100,6724,30600,6630,10450,15550,NA,7807,12650,2130,8550,14450,5560,16500,18550,5330,2330,20950,2702,25200,5969,4500,5890,6800,1694,19250,31688,21300,6340,NA,53400,3875,4460,24700,7030,5900,8760,7160,22300,46750,13500,9200,9890,12050,2990,22250,5490,NA,22300,15300,4420,1105,29850,3080,11700,12905,13300,7170,150000,NA,5593,5100,6710,75363,NA,2289,9580,2800,4695,40450,14683,7120,19974,22550,23300,37600,40050,601,6560,3070,23200,4380,10000,3420,578,NA,NA,1510,11550,63100,11500,6310,29600,8660,8540,27250,14200,43600,14100,3080,13715,8340,19700,10700,8110,2375,18100,5600,NA,13600,14800,5990,8880,17100,12850,13550,6560,20000,5447,15400,10600,34350,8390,13750,16000,3730,3820,7240,5460,12150,10350,16650,2240,1370,21900,12300,15116,10450,NA,5600,12100,7520,5250,768,4230,15807,6220,10702,13400,6310,7460,32950,32000,102500,4720,6170,9660,2280,5450,2350,13500,1285,33750,4035,7180,109000,13750,25600,3255,11550,7840,41500,1445,13850,55500,NA,5080,7360,2120,853,8590,6260,10450,57000,59300,4415,NA,9217,7770,3520,5000,800,4615,3065,17300,6320,7040,NA,13200,5160,7770,8770,8750,347,8450,2790,14500,58400,38000,12450,NA,26033,5830,5390,2560,46400,1903,12600,14550,NA,8190,2375,2060,5750,9640,30100,13800,7120,17250,NA,4200,2585,8870,4270,18450,2760,NA,1335,2730,14350,68100,16850,853,6340,16150,14750,7680,3820,1430,13650,7960,920,4120,271500,NA,9360,5040,7870,12000,NA,1195,4235,6140,38800,NA,11800,9913,1535,NA,8490,2825,11050,11650,2210,6320,8817,836,79500,21500,1230,15000,12550,12850,220000,3110,4950,4285,3055,9400,27250,4730,3865,2095,13800,13200,9850,14300,5660,10600,5810,2305,2990,NA,5910,2380,2575,17650,14600,1240,5300,886,NA,19100,22200,4080,2100,7630,30250,3260,8732,9179,285,11200,28250,4795,16600,NA,23600,7620,16300,10200,5825,12100,6420,1590,3603,31600,2734,7910,8090,6009,13200,27100,4415,2200,37700,953,3075,129000,668,10100,5890,10300,7320,15000,5050,1315,NA,7040,14850,2990,5230,7370,16400,10500,23500,6330,9400,893,5870,1290,4302,2650,1280,12400,16350,3520,13900,12250,2535,4210,4340,18200,3505,3790,2025,6060,17200,9400,13600,1405,16050,3920,5209,11150,3295,10800,29400,22650,5040,14300,NA,13150,1190,7800,21849,14400,6020,2490,3055,12400,3250,1865,2900,16400,9596,3970,8590,37600,4600,11838,5400,4030,1695,3580,5290,13950,4385,2205,97100,NA,10100,33592,2415,6990,2600,NA,2625,18800,14700,5190,NA,2310,646,3695,46500,2070,11541,14850,7570,7550,1050,2800,9700,1150,5420,7890,45300,3480,5900,13556,4480,6650,1235,6570,40950,6250,3460,NA,5205,1725,6460,5310,25950,7310,2930,8340,3980,11500,NA,3305,12600,3815,2542,30550,5550,NA,2210,1310,4045,7170,3055,11700,5460,7170,6300,6750,3185,1100,3960,10850,4580,211,6100,3150,1060,1565,8290,19600,NA,9360,3080,5430,1148,2350,46100,17250,2960,3495,21150,3335,3825,6430,NA,1805,2600,9650,36000,4200,2810,2660,9743,10400,1200,7680,7200,6939,6580,3805,3355,8830,4735,7780,12600,1575,19300,2700,3380,2505,1845,3150,9320,5660,33600,28900,2710,10250,7868,5430,NA,3127,84700,2243,1424,7440,5640,8130,7800,2535,16400,4070,4505,5170,NA,11250,10050,12850,7700,3375,7580,22950,NA,4685,13250,11250,5690,1825,16800,2430,3215,2680,11550,10000,4425,3395,9260,5970,3465,2955,8140,5370,1980,1920,25200,2450,9150,5280,2490,NA,3105,2000,4715,2665,3030,127000,2990,3080,198500,8596,1440,12600,3450,4415,NA,3650,16000,5617,3720,3375,1645,30550,1080,9200,3160,877,2685,25450,2230,3405,8820,2865,10400,5560,3310,7330,8900,1915,21550,2790,2775,10700,NA,4200,NA,3045,5630,1530,5758,66900,1855,7800,3430,49550,12000,3880,3060,7800,9310,11700,7349,9400,2025,17700,6390,8093,6670,700,7320,11350,13850,2325,22100,NA,2730,6175,16450,3685,8650,4200,915,902,3075,15450,3440,4330,8820,1630,1975,25900,3140,12050,3140,1515,2310,1915,3579,1775,9885,24150,1976,1515,32067,13600,13000,5630,34750,13900,9960,1160,4980,14800,8160,5220,33800,7490,9900,461,3075,16850,10550,NA,4535,1165,NA,3470,5190,6360,5070,3530,48300,4120,NA,NA,5500,5700,6803,3605,2685,1430,2635,2070,2100,2075,1905,1962,4580,6620,7410,1755,1550,4290,4900,4690,NA,3645,11850,7220,9300,12050,1707,NA,7020,3135,2000,7130,2920,11550,2810,3765,3925,3480,8670,5170,8560,33500,11050,2050,3510,9400,3110,4015,14950,2385,25250,5540,1605,2860,5970,3085,8670,1635,23300,6200,4295,3265,2240,4700,2800,2610,9080,2575,5333,2185,5987,7450,1768,6970,5480,3233,1440,7020,6000,NA,981,4495,9990,3700,5200,9120,2155,4940,4005,3980,198500,2740,216,7130,NA,1950,NA,2269,1210,7020,8010,2985,5190,1700,2550,7412,3590,22100,8790,670,4600,5260,69200,4980,2250,7290,4370,3780,12650,9310,6140,6342,1440,2995,3646,3060,9674,7750,NA,4050,4240,NA,2070,258,1435,2205,3020,1300,4045,NA,6780,6350,4395,6900,22523,3020,4030,16700,4550,8040,9050,3980,2720,1395,3390,4630,6290,4895,4190,875,2900,2920,2850,2520,2760,1895,4095,4740,2590,1530,NA,14500,1685,NA,67600,2730,1310,20000,9090,6050,2190,1170,5010,17250,1590,11650,9790,19900,8960,11200,3065,6030,10350,1235,6910,9900,3590,2527,11100,1260,3030,1030,2900,4655,4745,2245,4688,6810,2690,710,2849,2515,726,10060,1810,15150,1655,5490,3910,5000,5940,6940,887,4520,4300,5130,3775,2395,NA,7240,6750,6190,20500,18100,1587,2423,2515,2380,3664,5370,3650,2780,4040,4525,2171,3470,3880,11000,2205,3060,5530,NA,1450,2885,679,10300,2420,2055,3400,839,5900,14224,7860,19050,4715,NA,6300,2312,1145,1925,7604,682,14710,2325,5050,2410,2186,5730,1740,2520,1480,1485,8320,2310,6360,5177,5030,10450,6760,4190,3560,4690,6980,14850,5156,14650,630,6380,2595,NA,NA,4970,2505,NA,2980,3060,5888,5370,6880,2930,9510,7540,5520,3345,6040,836,2800,NA,6730,2135,1730,51720,14050,8650,5377,9741,2250,1819,631,1950,2455,2090,410,1220,3175,NA,5960,5690,2635,5964,5605,2688,3420,17000,5050,3160,NA,NA,3810,2135,2995,3090,2835,4240,978,5330,6860,1980,1949,5400,19000,1440,3490,2325,3140,10350,1385,1700,5980,9440,3485,5000,2760,6600,1197,10400,3945,NA,3585,4160,4720,3600,5670,8160,4340,2850,6840,1835,12900,4480,1120,1505,2170,1110,NA,22300,7600,3880,2147,3690,942,6180,1150,3125,1470,4730,1145,4070,857,4500,5040,5350,3875,NA,3575,2650,7300,1830,7100,2813,1390,2835,1785,2085,NA,4325,694,2360,2405,2980,6450,7380,4080,NA,4023,7970,2310,5950,5790,6810,5710,10850,5550,17050,NA,3270,5150,5136,2800,9006,3425,1040,1585,3370,4270,423,10750,2860,8420,1887,595,2490,3555,2635,1910,5180,1428,3870,2620,3750,3160,NA,2235,2080,4690,6660,4810,1575,1925,9080,2415,1607,21350,2240,1185,3910,5550,3120,2570,1000,3860,1340,5825,5580,4750,3925,4740,3100,1170,3095,4300,1640,NA,7330,10050,10037,3674,3060,5370,3035,547,817,1720,5600,NA,25300,3758,1500,5660,4385,5770,5990,834,3540,887,2624,NA,4685,2300,4775,3700,3495,1670,4110,4270,4495,835,13450,4600,NA,3030,3160,5350,2185,3340,6870,14600,1515,5274,4140,4060,5407,7920,2650,10400,5900,11782,13712,3880,1880,868,2480,1330,1295,4425,39050,14700,1091,2810,5170,17500,4800,2135,11800,1525,2235,2520,3010,4414,1990,7400,4915,1760,9920,37000,3235,9780,3435,5130,493,5100,4095,4070,4410,14500,6820,1880,6390,13450,12300,2440,3075,4995,672,4630,3290,2670,921,4290,820,1815,2605,7460,2033,2375,3345,4735,2000,7840,6080,5525,3425,3750,531,66316,6850,8290,1310,1320,6190,3940,3260,746,1247,3670,12600,2045,1371,3115,2661,692,1495,23800,7000,24050,1950,12075,4300,9100,8000,2830,6670,6150,1130,22150,3250,1210,1700,10025,2890,517,86100,3695,8533,NA,627,2165,3150,2352,3550,2800,3950,2110,4010,3370,22500,1440,2750,2180,4305,4240,3900,3120,11373,13800,3830,1050,NA,4370,2850,6120,3800,6710,821,3150,1475,3835,4835,2115,2675,767,2268,753,740,18800,2245,4095,852,3335,2475,4550,55801,10600,4800,2125,2700,6170,2550,3539,6880,3685,7870 +"2018-09-18",45500,78000,507000,145206,367000,281986,128000,255000,126000,1254000,220000,277000,296500,50300,42000,120500,432500,29500,34500,239000,280500,102500,71600,91100,69000,92562,259000,151500,202500,257500,42050,111000,409000,130000,129000,286000,NA,29900,17700,12450,90800,27850,14500,92088,19650,126000,8160,389500,103000,35550,52500,325500,112700,67000,22500,8070,70000,69100,86800,108500,484685,193500,162000,54600,216651,31650,54600,46750,130000,13400,18600,195500,39100,36600,198500,6500,54500,361000,17400,62600,247300,83500,45750,56800,221200,28900,33400,4050,127772,41600,19850,107000,4960,86023,12467,56700,51700,16900,96600,46050,8210,711000,36150,19250,99300,NA,242500,20700,188000,5710,18400,24550,91400,113500,24100,412500,87700,297623,63200,34300,31950,217500,47800,631331,12000,21350,90600,61400,190881,199500,78598,26700,49632,37250,105400,5200,23346,77200,34200,108000,65000,60200,90500,33500,NA,144800,39700,38200,4860,69200,113500,4615,NA,193000,30850,19850,15100,5200,54000,83600,16900,25600,17900,52400,737000,10100,13250,73800,103126,50400,22200,18600,5980,10050,4265,12857,27400,42400,7920,114000,9940,50100,30850,174000,67900,19950,13950,69200,85900,140424,17000,1612000,NA,14150,11200,95300,NA,41800,36950,NA,20450,66900,9270,2040,203200,112646,62700,314500,156500,10000,25650,103500,22100,16900,NA,84100,30167,34900,287000,55261,24450,5700,77800,174000,21800,8440,8130,85793,20300,70500,11000,7450,34150,20100,NA,946,5020,10750,16750,34250,27100,47850,27700,21000,186000,12803,85800,186500,44700,32100,10500,43083,NA,54500,18150,81800,32800,9290,18150,31450,8000,138000,43500,37000,6280,9240,32350,26300,34200,11350,37200,NA,31200,8450,24100,67000,75400,54200,60600,69500,108500,19300,12150,44200,32050,19200,5550,7410,2705,20600,1255,9800,2845,32450,6280,3470,58400,48650,61800,33400,69000,42700,48950,35000,5120,18650,114800,17800,28020,64000,NA,14450,10350,55200,34750,26450,13941,1240,50700,22950,37900,7820,9300,40550,55295,63400,30700,69700,14500,NA,11105,18300,97900,25550,2056,16900,5880,NA,101500,12000,41700,31650,44450,81005,9820,22050,16400,17620,42400,9040,11950,NA,29100,815,22600,9380,57710,71200,NA,31600,7260,51429,67800,21903,9500,72200,18550,29074,1780,21350,NA,13300,40450,17750,149000,18400,3105,10150,2495,20750,15750,88100,26150,36650,4150,20050,14100,14400,NA,35150,815000,13650,16500,NA,14900,7726,NA,41200,163000,336000,42250,3773,4165,9570,NA,11707,30150,18850,22048,9430,82500,17800,25700,48350,56100,5000,6780,4850,4080,60600,4360,102500,40000,44100,62400,4485,149500,22250,153000,13200,22050,6690,7430,16150,49400,22450,83700,1990,27796,2285,3685,27550,9180,24270,25772,53276,36853,4955,99400,6780,17500,19150,NA,21300,2060,14550,4820,7500,9610,NA,7050,NA,8430,18116,15600,31150,2840,17050,NA,3550,40050,30730,7840,23200,8640,14800,646000,NA,35850,41650,43600,12450,11000,2530,21150,8000,17000,13800,9740,23707,970,34050,9480,52400,35500,29250,4691,13600,64700,14553,8460,6240,29750,50200,36950,13000,9400,11700,4520,127500,7460,24050,3595,21150,NA,28000,2975,25150,NA,14600,55400,25750,29250,8200,NA,9890,4725,48800,12550,45900,NA,61600,210500,22450,14200,26550,31850,57000,10200,NA,12200,9690,15350,27550,9760,12250,22300,4410,NA,54500,40350,NA,1365,NA,178500,139000,6620,4650,9940,16000,101000,13400,14150,7900,8940,4570,24000,14300,12750,1985,21250,13850,NA,14800,10400,18150,28700,14750,5629,7070,18000,3055,6600,7994,4060,3715,3285,3115,22950,10300,6730,76500,26550,32850,10500,NA,10300,3090,1840,17250,3750,2030,10400,93800,114000,3880,7150,1650,73000,81500,136500,11850,30906,14550,1060,39900,9270,32350,11150,62800,NA,3315,NA,13050,20041,4145,6920,8290,10318,NA,15850,28850,86140,2125,NA,8480,12700,5660,32500,14250,23250,45950,10950,2190,2800,8800,12600,9250,6656,30450,6600,10400,15700,NA,8060,12750,2125,8440,13750,5410,16300,19000,5250,2310,21300,2726,25550,5969,4530,5850,6910,1658,19200,31734,21500,6350,NA,52600,3780,4420,26400,7020,5870,9140,7570,21500,46600,13450,9120,10000,12000,2985,22050,5490,NA,22350,15050,4310,1080,29300,3030,11700,12562,13350,7170,145000,NA,5525,4985,6900,76715,NA,2289,9820,2730,4650,40450,13953,7170,20069,22550,23750,36000,40000,600,6620,3015,21900,4400,10200,3320,576,NA,NA,1530,11300,63500,11400,6370,31200,8660,8300,26700,13350,56600,14100,3080,13715,8270,19500,10750,8060,2255,19700,5590,NA,13500,14650,6040,8900,16900,13550,13400,6500,19450,5496,15200,10800,34850,8230,13950,15750,3675,3795,7360,5360,12150,10350,16900,2220,1365,21800,12350,15570,10250,NA,5590,12850,8870,5450,770,4210,15171,6380,10407,13400,6190,7820,32950,32150,103300,4730,6170,9870,2245,5500,2545,12750,1290,34350,3935,7130,108500,13700,25250,3305,11550,7760,41750,1460,13650,53600,NA,5080,7360,2115,858,8510,6400,10300,57600,59700,4395,NA,9299,7800,3410,4930,802,4630,3015,17250,6260,7010,NA,13350,5240,7790,8500,8600,340,8460,2795,14500,58400,38200,12450,NA,25941,5800,5690,2485,46450,1841,12500,14500,NA,8080,2320,2050,5670,9670,30600,13700,7160,18000,NA,4200,2655,8740,4225,17500,2770,NA,1320,2685,14250,68200,16850,825,6270,16050,14900,7710,3785,1430,13500,7870,920,4080,274000,NA,9130,5000,7950,11800,NA,1185,4220,6000,33900,NA,11850,9913,1430,NA,8290,2950,11100,11550,2210,6300,8641,817,80000,21550,1210,15000,12200,12900,207500,3100,4970,4250,3205,9310,27750,4640,3805,2095,13450,13100,9400,14100,5650,10600,5410,2385,3015,NA,5460,2405,2540,17750,14843,1305,5120,884,NA,21050,23600,4100,2095,7620,30200,3065,8681,9017,283,11500,28250,4805,17250,NA,22450,7690,16300,10050,5775,11850,6430,1560,3598,31350,2589,8050,8140,5836,13250,27950,4510,2160,37600,959,3110,132000,666,10075,6220,10350,7150,15350,4955,1315,NA,7000,14750,2990,5110,7390,15600,10200,23350,6340,9060,879,5870,1290,4232,2635,1315,12200,16750,3485,13300,12200,2520,4200,4315,18850,3505,3825,2095,6010,17300,9150,13800,1395,16050,3920,5130,11650,3265,10750,30800,21900,5030,14300,NA,13750,1140,7830,21813,14600,6030,2455,3045,13400,3205,1885,2870,16450,9451,3960,8680,37400,4605,12404,5470,4075,1685,3660,5270,14050,4505,2185,95500,NA,10000,33912,2470,6780,2615,NA,2630,18250,14750,5190,NA,2300,648,3710,46250,2095,11561,14400,7730,7680,1030,2795,9770,1155,5590,7730,41450,3445,5730,13601,4315,6680,1235,6560,40200,6340,3425,NA,5304,1705,6630,5270,29650,7290,2900,8330,3975,11500,NA,3350,12450,3825,2500,31200,5550,NA,2175,1320,4345,7180,3055,11750,5410,7410,6100,6660,3170,1075,3960,11350,4615,210,6200,3115,1045,1505,8290,19450,NA,9150,3175,5600,1176,2320,46200,18050,2995,3440,21350,3380,3740,6470,NA,1800,2580,9720,31200,4215,2780,2625,9907,10400,1185,7660,7330,6930,6410,3770,3345,8940,4695,7650,11750,1629,19150,2700,3385,2510,1860,3085,9240,5740,34100,29850,2665,10250,7868,5210,NA,3120,85200,2243,1406,7450,5500,7770,7800,2565,16100,4110,4475,5250,NA,11750,10300,12850,7790,3360,7410,22000,NA,4640,13100,11150,5579,1860,17450,2280,3185,2550,11550,10000,4430,3375,9060,5980,3310,2925,8220,5330,1970,1945,25550,2445,9000,5110,2495,NA,3100,1900,4710,2685,3005,127000,2800,3075,198500,8741,1425,12100,3305,4400,NA,3610,16150,5688,3595,3385,1655,28900,1075,8980,3105,871,2670,25300,2215,3210,8840,2855,10850,5660,3255,7490,8940,1910,21500,2780,2795,10750,NA,4130,NA,2970,5660,1505,5719,64600,1895,7760,3425,51800,11800,3860,3060,7730,9150,11400,7184,9310,2022,18300,6380,8016,6750,700,7300,11200,13900,2345,22100,NA,2915,6250,21350,3695,8790,4410,930,887,3130,15650,3500,4320,8980,1615,1885,26350,3140,11850,3075,1460,2355,1935,3675,1730,10019,24500,1896,1495,32032,13100,12700,5600,34550,13700,10100,1160,4787,14700,8140,5340,31700,7450,9710,458,3090,16800,10600,NA,4540,1185,NA,3250,5500,5700,5040,3510,48250,4135,NA,NA,5450,5560,6803,3605,2610,1435,2575,2095,2040,2050,1865,2073,4645,6670,7410,1720,1545,4290,4860,4690,NA,3565,11700,7120,9330,12300,1686,NA,7140,3105,1985,7240,2940,10850,2770,3810,3920,3435,8480,4990,8320,32150,11050,1985,3550,9500,3110,4105,15600,2345,24150,5520,1570,2855,6050,3080,8730,1625,23300,6170,4190,3250,2195,4655,2800,2725,9120,2610,5667,2055,5943,7330,1712,7050,5480,3680,1425,9120,6110,NA,898,4305,9980,3710,5350,9100,2168,4805,4005,3995,188000,2745,215,7030,NA,1900,NA,2307,1205,7450,7930,2880,5260,1600,2550,7412,3700,21450,11400,665,4600,5300,69100,5030,2240,7230,4460,3750,12550,9430,6260,6139,1420,2900,3541,3005,10308,7610,NA,3905,4195,NA,2035,258,1465,2155,3025,1270,4085,NA,6670,6350,4435,6925,22485,2965,3800,15550,4540,7970,8860,4000,2620,1385,3235,4620,6620,4865,4190,865,2900,2800,3235,2545,2725,1935,4075,4740,2630,1515,NA,14400,1680,NA,67300,2725,1305,20200,8870,6070,2165,1520,4875,15700,1560,11350,9260,17300,8600,11350,3050,5730,9780,1320,6800,9920,3590,2424,10950,1255,3017,1025,2900,4695,4880,2245,4427,6830,2755,730,2780,2495,718,9550,1750,15100,1650,5710,3900,5000,5740,6850,864,4470,4290,5130,3895,2405,NA,7260,6630,6240,19900,17950,1585,2372,2500,2455,3669,5390,3555,2730,4025,4520,2176,3470,3915,11150,2205,3040,5555,NA,1425,2885,663,10350,2340,2050,3440,839,5820,13661,7760,18700,4690,NA,6330,2312,1110,1930,7285,691,15169,2285,5050,2440,2068,5450,1730,2470,1455,1480,8210,2310,6420,5065,5020,10800,6670,4190,3555,4720,6980,14750,4872,13750,626,6700,2630,NA,NA,4970,2440,NA,2700,3020,5869,5330,6750,2900,9280,8060,5500,3650,6020,827,2705,NA,6770,2110,1735,50220,14000,8680,5263,10721,2250,1922,647,1925,2410,2115,406,1210,3155,NA,5840,5980,2550,5707,5581,2740,3465,18400,5270,3030,NA,NA,3810,2225,3045,3065,2880,4265,991,5820,6890,1945,1949,5470,19750,1445,3520,2315,3045,10300,1385,1700,5650,9430,3405,4960,2740,6560,1192,9900,3945,NA,3525,4130,5000,3550,5460,8230,4355,2805,6900,1826,12850,4455,1125,1455,2200,1100,NA,21950,7430,3900,2147,3655,942,6320,1140,3050,1450,4720,1160,3865,887,4430,4970,5210,3895,NA,3560,2725,7120,1770,7140,2923,1400,2830,1835,2070,NA,4350,664,2380,2340,2990,6500,7450,4020,NA,4379,8000,2280,5930,5890,6880,5670,10950,5400,16950,NA,3200,4791,5070,2680,8881,3185,1035,1585,3355,4280,423,10400,2800,8400,1896,605,2455,3530,2610,1875,5180,1409,3930,2615,3690,3215,NA,2215,1990,4160,6600,4800,1575,1930,9030,2440,1603,21400,2200,1200,3880,6070,3060,2520,1000,3800,1325,6175,5690,4760,3930,4600,3100,1145,3120,4170,1550,NA,7370,10050,9971,3748,3035,5350,3074,538,864,1700,5240,NA,25250,3773,1505,5650,4400,5530,6000,827,3540,957,2618,NA,4650,2300,4880,3755,3460,1655,4070,4290,4490,830,12950,4740,NA,3000,2970,5340,2125,3310,6850,14550,1495,5052,4060,4075,5144,7840,2520,10450,5680,11734,13546,3825,1860,854,2410,1305,1335,4525,37500,14150,1075,2820,5250,18100,4810,2155,11450,1490,2210,2495,2930,4377,2060,7140,5000,1610,9600,37450,3240,9670,3390,5180,475,5060,4060,4105,4400,13650,7040,1865,6370,13400,12050,2416,2975,5000,650,4550,3235,2540,915,4285,816,1800,2555,7430,2009,2375,3396,4820,2005,7710,7260,5525,3495,3755,520,63613,6930,7950,1285,1285,6250,4045,3285,741,1234,3650,12600,2040,1353,3060,2665,692,1555,23850,6960,23950,1840,11675,4305,9790,8000,2940,6620,5970,1140,22600,3185,1120,1685,10075,3055,510,85000,3740,8482,NA,616,2115,3185,2324,3550,2740,3995,2030,4020,3450,22250,1460,2713,2180,4205,4400,3905,3100,11373,15400,3785,1060,NA,4430,2855,6000,3800,6640,815,3100,1482,4190,4835,2090,2946,757,2235,759,740,18750,2300,4050,801,3360,2480,4480,58656,10600,4790,2070,2725,6170,2540,3452,6940,3685,7870 +"2018-09-19",46150,78800,507000,146408,360000,287147,126500,256500,123500,1242000,221000,269500,298500,50400,42250,117000,441000,28950,34550,241000,279500,103500,71500,90400,68200,89102,255500,151000,201500,259000,41900,112000,424500,132500,125500,286000,NA,29600,17100,12400,83400,27900,14350,93085,19000,124500,8270,384500,107000,35450,52300,325500,118700,65100,22300,7870,72100,70800,87700,108500,485648,191500,162000,53700,218025,31650,54800,49150,131500,13800,18650,198000,38700,36700,198500,6300,56600,357000,17350,64100,252900,82000,45400,56000,219300,28250,33400,4080,125414,40750,19600,111500,4970,86891,12612,56100,51900,16550,94600,45300,8200,709000,36400,18850,99100,NA,242000,20600,184500,5590,18100,24000,95800,105500,24000,410000,85700,290600,61100,33400,31850,225000,48300,618079,12300,20750,92800,61200,190881,199500,77836,25800,48679,37750,106500,4900,22954,77000,34000,105800,65300,59900,90000,32800,NA,150300,38850,37100,4920,71600,113000,4935,NA,191500,30150,19702,14500,5210,53800,81300,16750,25050,17950,50800,742000,10150,13200,75300,103126,49100,22550,18700,5910,10000,4210,12900,27250,41300,7730,111500,9830,51300,30350,179500,63200,20250,13900,70600,84900,141125,16600,1616000,NA,14100,11050,99400,NA,43400,37350,NA,19900,66700,9820,2000,201200,112252,62800,320500,156500,9780,25300,105500,22050,16550,NA,82500,30467,36650,285000,52943,24100,5620,77400,172000,21800,8560,8080,82843,19900,70100,10800,7370,34150,20900,NA,936,4965,10500,16550,33200,26550,49200,26800,20750,186000,12994,84800,188500,44650,31000,10233,42081,NA,54300,17700,80400,33100,9220,17950,31550,7750,139000,42500,37100,6290,8970,32150,25650,33200,11300,37900,NA,32100,8250,23400,66700,75400,52600,61600,68500,108500,20050,12100,43300,31350,18950,5388,7240,2620,20250,1225,9610,2810,32400,6250,3470,58400,49100,61800,33600,68600,43400,48450,34800,5130,19500,114800,17200,28000,62900,NA,14200,11200,54000,34550,26500,14895,1190,50500,23400,37850,8030,9230,39350,55597,60300,31300,66800,14550,NA,10871,17900,99200,25450,2024,17100,5820,NA,102000,11850,39900,31200,44950,80261,9160,21700,16350,17453,42800,9440,11600,NA,28900,802,22800,9290,61975,70100,NA,31300,7170,51617,66600,21352,9300,71200,17900,28291,1755,21400,NA,13100,40100,18000,149500,18100,3064,10600,2490,19800,15550,88000,25950,36450,4085,19550,13600,14350,NA,37200,813000,13450,16200,NA,14200,7583,NA,41050,156000,338000,41400,3680,4120,9350,NA,11479,30150,18550,21016,10400,81200,17550,25350,46400,55200,4990,6600,4665,4095,58600,4220,101500,36300,43650,61800,4390,145500,23000,150300,13100,21800,6800,7360,16350,49350,22900,83900,1920,27103,2265,3620,27600,9120,24453,25096,52276,36853,5030,96500,6280,22750,19450,NA,20200,1990,14550,4740,7150,9650,NA,7090,NA,8300,18070,15500,31150,2775,16900,NA,3520,39800,30210,7800,22900,8470,14800,649000,NA,35000,41000,42850,12100,11050,2530,20550,7930,16750,13650,9780,23345,970,34850,9470,52200,35400,29550,4616,13450,64900,14553,8500,6200,29350,49650,36100,13250,9790,11400,4545,124000,7810,23550,3470,21050,NA,28800,3040,24250,NA,15200,52600,26050,29050,7760,NA,9810,4640,47400,12350,44500,NA,62800,208000,21750,14200,26700,32100,60200,10200,NA,11850,9660,15050,27100,9760,12050,22500,4450,NA,54400,40500,NA,1395,NA,178500,133500,6650,4580,9850,15850,101000,13500,13900,7870,8640,4240,24000,14450,12750,1975,21050,13500,NA,14800,10400,17950,28050,15300,5680,6900,17250,3025,6500,7718,4051,3655,3290,3090,25450,10100,6660,72900,26400,32050,11500,NA,10550,3000,1835,17150,3710,1950,9950,90700,113000,3890,7020,1530,67400,79800,136500,11450,31107,14350,1050,40200,9160,32000,10800,62900,NA,3185,NA,12900,19994,4010,6850,8080,10273,NA,15800,30850,92359,2105,NA,8380,12850,5660,32050,14150,23250,45100,10750,2135,2795,8910,12300,8870,6656,30450,6660,10350,14100,NA,8010,12750,2075,8420,13600,5430,16300,18900,5290,2315,21000,2667,25500,5924,4490,5800,6970,1688,19650,31219,21200,6240,NA,47100,3790,4520,25650,7110,5870,9020,7410,21400,46000,13450,9020,9810,11950,2870,21900,5410,NA,21700,14800,4310,1050,29550,3020,12150,12267,13500,7170,143000,NA,5341,5070,7000,80193,NA,2295,9600,2730,4630,40500,13816,7410,19688,22150,23600,32500,38900,588,6600,3055,22650,4350,10250,3500,574,NA,NA,1580,11300,60900,11400,6310,30750,8610,8110,26350,12800,57200,14000,3020,13621,8160,19350,10700,8040,2100,19700,5440,NA,13650,14650,6060,8950,17250,13500,13250,6440,18550,5191,14950,10850,34400,8150,13800,15350,3455,3695,7210,5240,12000,10200,16600,2140,1345,21750,12500,16124,9940,NA,5450,12750,7400,5430,748,4210,14705,6190,10113,13150,6230,7650,32500,32000,99000,4715,6080,9620,2200,5420,2465,12250,1230,33900,3935,6890,108000,13600,24450,3235,11700,7680,41000,1435,13350,53400,NA,4820,7280,2110,828,8470,6440,10250,58600,59400,4445,NA,9380,7640,3330,4815,880,4500,3005,16850,6080,7130,NA,13250,5150,7630,9080,8420,329,8410,2765,14350,58400,38300,12400,NA,26810,5790,5700,2355,46050,1713,12300,14300,NA,8000,2290,2015,5550,9650,29850,13700,7060,17950,NA,4200,2705,8640,4220,18600,2755,NA,1300,2620,14250,67000,16800,817,6250,15700,14600,7670,3765,1410,13200,7880,913,4115,270500,NA,9090,4970,7970,11900,NA,1185,4160,5900,33700,NA,12650,9685,1395,NA,8700,2825,10950,11700,2120,6220,8641,816,80200,21050,1200,15000,11750,12950,198000,3085,4900,4120,3315,9280,27600,4635,3712,2075,13300,13100,9350,14250,5550,10550,5200,2360,2970,NA,5140,2350,2525,17900,14989,1275,5030,848,NA,20400,23150,4070,2100,7580,30150,2980,8427,8882,278,11350,27800,4745,17500,NA,22050,7630,16200,10000,5825,11550,6430,1520,3640,30800,2439,7970,8140,5720,13350,27150,4490,2085,37650,936,3055,130000,643,9950,5520,10250,7080,15550,4795,1315,NA,6830,14450,2990,5170,7370,16050,9600,24300,6290,9190,861,5840,1260,4208,2635,1275,12550,16300,3300,13050,11950,2525,4170,4255,17650,3490,3720,2030,5970,17200,8800,14400,1365,16000,3740,5120,11500,3260,10450,33350,22650,5050,14350,NA,14000,1115,7930,21740,14650,5960,2380,2995,13600,3210,1845,2860,16250,9557,3930,8700,36650,4545,12056,5690,4130,1685,3570,5190,15400,4695,2030,91300,NA,9970,33311,2480,7170,2575,NA,2565,18450,14600,5150,NA,2280,643,3605,44900,2095,11383,13750,7860,7370,1015,2740,9930,1130,5610,7600,39800,3335,5410,13510,4320,6600,1210,6470,39950,6230,3405,NA,5294,1650,6570,5230,28150,7250,2810,8290,3890,11250,NA,3365,12400,3790,2536,30300,5630,NA,2155,1290,4300,7020,3000,11550,5350,7240,6140,6430,3120,1045,3960,11600,4435,209,6080,3070,1050,1510,8030,19350,NA,9110,3180,6640,1144,2310,46400,17850,3365,3275,20950,3315,3740,6540,NA,1825,2520,9770,28000,4150,2780,2570,9661,10350,1155,7550,7140,6832,6420,3755,3280,8930,4670,7620,12100,1588,19150,2630,3300,2490,1830,2995,8680,5230,33700,29250,2620,10050,7662,5080,NA,3112,86200,2243,1357,7430,5400,7320,7700,2640,17000,4075,4445,5350,NA,11200,10650,12800,7540,3280,7310,20550,NA,4680,13300,10950,5451,1735,17850,2140,3185,3085,11550,9960,4360,3220,8700,5940,3325,2830,8090,5330,1965,1960,25550,2400,8300,4890,2495,NA,3010,1785,4745,2590,2975,125500,2735,3075,202500,8559,1335,11000,3200,4370,NA,3540,15850,5633,3575,3415,1695,28400,1070,9100,3120,835,2595,25600,2150,3090,8880,2785,10600,5580,3235,7590,8860,1855,20900,2710,2775,10700,NA,4100,NA,2890,5710,1485,5709,58800,1835,7620,3355,50300,11950,3750,3060,7500,9130,11400,7476,9250,2108,18250,6400,8207,6610,700,7260,10950,13850,2250,21400,NA,2730,6200,19450,3680,8490,4365,920,875,3010,16450,3550,4310,8710,1615,1790,25150,3100,11650,2745,1530,2320,1805,3625,1725,10108,24500,1822,1510,32067,12650,12250,5540,34550,13550,10950,1160,4419,14150,8190,5100,31650,7370,9360,440,3100,16950,10550,NA,4640,1170,NA,3090,5380,5100,5100,3520,48100,3955,NA,NA,5420,5520,6774,3605,2560,1430,2515,2240,2020,2020,1860,1846,4735,6600,7400,1670,1520,4290,4860,4595,NA,3490,11650,7070,9300,12300,1669,NA,6960,3090,1955,7140,2800,10000,2770,3795,3915,3330,8340,5020,8210,30050,10850,1930,3660,9200,3080,4095,15700,2300,22900,5520,1520,2835,5490,3055,8620,1610,23300,5940,4200,3240,2085,4630,2770,2730,9340,2485,5740,1890,6151,7460,1601,7070,5410,3326,1435,7490,6050,NA,912,4160,9990,3660,5250,9100,2121,4735,3975,3920,187500,2780,214,6900,NA,1865,NA,2281,1205,7500,7720,2680,5180,1490,2469,7412,3570,20400,9460,660,4600,5250,69000,5010,2125,7060,4400,3750,12000,9660,6250,6206,1390,2900,3615,3110,10608,7710,NA,3905,4180,NA,2035,252,1400,2140,2970,1235,4030,NA,6670,6100,4430,7050,21244,2895,4000,15100,4500,7830,8760,3995,2620,1385,3230,4605,6560,4780,4190,842,2850,2545,3190,2525,2735,1870,4040,4725,2575,1500,NA,15000,1680,NA,67400,2685,1270,19950,8560,6070,2125,1375,5180,14400,1575,11400,8830,16150,8010,11350,3005,5360,9470,1380,6840,9870,3590,3149,11250,1260,2881,1010,2845,4665,5040,2245,4254,6650,2715,685,2751,2475,687,9060,1640,14550,1705,5680,3805,4950,5550,6360,856,4205,4330,5000,3745,2325,NA,7240,6580,6100,19900,17550,1583,2295,2450,2445,3539,5430,3550,2735,3950,4410,2103,3440,3820,11550,2275,3105,5530,NA,1400,2950,607,10250,2150,2075,3400,839,5720,12535,7760,24300,4595,NA,6530,2312,1125,1920,7471,667,14438,2285,5050,2275,2030,5230,1675,2400,1430,1475,7820,2310,6460,4849,5050,9400,6480,4050,3455,4330,6850,14500,4825,12400,626,6490,2555,NA,NA,4930,2360,NA,2485,2965,5821,5280,6630,2860,9100,7000,5280,3085,6040,825,2585,NA,6690,2045,1765,49440,13850,8680,5062,10688,2250,1899,633,1910,2360,2070,401,1165,3135,NA,5710,6030,2580,5498,5525,2683,3400,18900,5660,2995,NA,NA,3715,2100,3060,3010,2825,4080,941,5410,6860,1930,1959,5360,21100,1390,3545,2240,3015,10300,1385,1685,5240,9270,3380,4820,2695,6580,1168,9350,3925,NA,3405,4110,4880,3430,5380,10650,4300,2815,6670,1813,11850,4445,1115,1370,2090,1070,NA,20800,7240,3905,2132,3605,942,6120,1105,2965,1430,4520,1130,3735,831,4310,4990,5360,3920,NA,3455,2720,7050,1775,7050,3177,1360,2835,1790,2060,NA,4380,674,2370,2330,3035,6500,7630,3900,NA,4421,7900,2275,5940,5880,6480,5620,11000,5520,16200,NA,3200,4894,4891,2680,8656,3175,1015,1550,3325,4400,423,10600,2720,8400,1842,595,2395,3480,2500,1830,5070,1375,3880,2585,3585,3290,NA,2130,1890,4215,6510,4635,1560,2055,9000,2405,1594,21000,2160,1200,4000,6150,3025,2390,1000,3800,1320,5900,6110,4600,3920,4600,3070,1120,3070,4210,1440,NA,7360,10050,9837,3739,2975,5340,3050,533,830,1695,5690,NA,25250,3663,1525,5580,4395,5550,6040,819,3570,886,2553,NA,4495,2300,4840,3665,3455,1605,4125,4260,4515,830,13000,4745,NA,3015,3135,5270,2100,3295,6670,14100,1530,4869,4150,4030,5144,7500,2500,10300,5870,11592,13241,3740,1720,849,2400,1315,1455,4335,36350,13800,1065,2795,5000,17650,4665,2250,11500,1425,2120,2525,3025,4364,2025,6790,5260,1590,9430,37350,3185,9530,3485,5230,447,4980,3900,4000,4300,13450,6800,1890,6210,13550,12400,2326,2965,4990,650,4355,3165,2500,897,4255,809,1775,2505,7450,2019,2245,3442,4900,2015,7030,6160,5448,3440,3820,501,60814,6650,7950,1220,1280,6200,4035,3325,739,1240,3500,11900,1975,1351,2835,2647,690,1565,24000,6810,23000,1865,10625,4190,9890,7690,2830,6560,6000,1115,23850,3080,1100,1685,10035,3330,504,84600,3880,8533,NA,607,2150,3145,2263,3550,2705,3975,1955,3945,3375,21950,1455,2688,2300,3920,4390,3860,3110,11373,14350,3785,1045,NA,4255,2840,5860,3800,6370,804,3100,1471,4705,4805,2040,3170,758,2260,726,717,18700,2260,4220,797,3350,2415,4450,68140,10600,4695,1980,2535,6170,2495,3474,6760,3685,7870 +"2018-09-20",47250,79100,528000,146408,361000,278232,129000,253500,128500,1221000,224500,271500,298500,51500,43250,117500,444500,28700,34850,234500,279500,103000,71600,91700,69000,86298,252000,146000,198500,258000,43200,117500,422000,129000,130000,283500,NA,29700,17000,12650,84600,27800,14500,90990,18950,124500,8310,387000,107000,35600,52000,328000,115800,64800,22200,7880,74200,69200,89500,105500,496247,188000,158000,52300,218483,31550,55300,48900,133000,13850,18300,195000,37900,37750,206500,6270,58700,349500,17950,65100,255000,81700,47050,56600,219100,28450,33700,4090,125886,41500,19950,109400,4975,86891,12346,54600,51300,16600,95100,44200,8240,705000,36750,19450,97900,NA,242000,22000,184900,5750,18350,23750,91100,107500,23150,409900,80500,296306,61000,33550,31350,225500,48250,606247,12300,20850,96300,61200,193316,202000,76216,26500,49431,37200,105000,4950,22954,76700,34050,109300,65000,59800,90000,33050,NA,151800,38700,37100,5010,70600,109500,4935,NA,192500,30350,20071,14400,5100,53900,80600,16500,25150,17800,49550,745000,10150,12550,73900,104488,48150,22300,18900,5990,9900,4245,12770,27350,42150,7820,110500,9930,51200,30650,178500,63300,19850,13950,69800,84800,140825,16450,1620000,NA,13600,10450,100100,NA,42000,36800,NA,19800,65600,9830,1980,202900,108314,62700,315000,155000,10000,25000,106000,22150,16150,NA,82800,30433,36950,286500,50810,23950,5340,76200,165000,26200,8560,7940,82254,20050,69700,10750,7190,34150,20900,NA,906,4975,10550,16400,33200,25700,48250,27000,19050,181000,12708,83600,182000,41700,30900,9900,42416,NA,54900,18100,78700,33700,9100,18000,31650,7730,135000,42050,36600,6270,9560,33200,23900,33800,11250,37350,NA,32400,8250,24600,66300,75800,52500,61400,70800,107500,19700,12200,42700,31400,18850,5588,7200,2570,20800,1210,9500,2865,31200,6160,3440,58000,48950,60200,33200,69200,43600,48200,37350,4995,19125,118600,17150,28300,62200,NA,14125,11000,54000,34800,26350,14227,1190,49900,23550,37600,8120,9170,40050,54992,60200,30950,73300,14050,NA,11222,18600,98700,24450,2014,16800,5800,NA,99500,13500,42500,30900,43100,79930,9630,21500,15450,17620,44400,9160,11500,NA,29000,800,22650,9469,64234,70000,NA,31450,7170,50861,66500,21201,9600,71000,18000,28235,1705,21050,NA,12900,40400,18100,143500,17800,3064,10350,2495,19850,15350,87000,25550,36250,4100,19450,13450,13600,NA,37000,815000,13450,16200,NA,14100,7592,NA,40100,151000,339500,40600,3631,4100,9710,NA,11206,30200,18600,21159,10350,81500,17700,24850,45550,56400,4970,6700,4825,4075,59800,4240,101000,37900,43250,60600,4250,144500,22250,148100,13100,21700,6680,7350,16000,49100,24900,83700,1900,29181,2200,3565,28300,9140,24771,24083,51367,36853,5100,96000,6400,23800,19550,NA,20200,1980,14200,4600,7000,9660,NA,7120,NA,8160,18400,15850,31400,2740,16800,NA,3490,39700,29926,7750,23000,8260,14400,640000,NA,35000,40650,42250,11600,11050,2490,19900,7880,17050,13600,9760,22440,966,34200,9520,52300,35450,30250,4723,13500,65400,14597,8430,6150,28100,49950,36050,13100,9720,11400,4495,124000,7620,24800,3400,21550,NA,29200,3010,24900,NA,17400,52100,25050,28050,8350,NA,9750,4600,48350,12300,44450,NA,62600,205000,21800,14150,26400,31250,61000,10150,NA,12000,9560,15300,25700,9640,12250,21800,4330,NA,54000,40900,NA,1370,NA,179000,135000,6550,4580,9050,15700,1e+05,13200,13800,7840,9620,4210,23400,14150,12650,1960,21000,13250,NA,14750,10500,18100,26850,15100,5495,6880,17600,3020,6490,7663,3987,3710,2910,3090,25150,10050,6510,70600,27350,31300,11150,NA,9910,2965,1835,16350,3660,1895,9850,88500,114000,3890,7120,1505,70200,79600,136000,11450,30906,14600,1045,40350,9080,31950,10800,62500,NA,3255,NA,13000,19245,4030,6640,7880,10227,NA,15050,31000,88401,2050,NA,8250,12800,5650,30950,13850,23000,45300,11050,2140,2740,8800,12250,8960,6656,30650,6460,10150,14650,NA,7629,13050,2000,8300,13000,5340,16050,18850,5300,2255,21650,2687,24950,5897,4425,5720,7030,1648,19550,30844,20400,6140,NA,45550,3820,4475,25550,6910,5860,9060,7370,21850,46500,13000,8850,9600,12200,2805,22500,5310,NA,20900,15400,4215,1035,29550,3005,11450,12120,13400,8660,144000,NA,5447,4900,7000,73140,NA,2284,9930,2650,4515,40250,13588,7640,20117,22750,23450,32450,38950,585,6460,2990,21800,4310,9230,3400,574,NA,NA,1555,11400,59200,11450,6660,30450,8630,8210,25000,12750,57500,13950,2995,13621,8200,19050,10550,7900,2115,18500,5490,NA,13450,14650,5990,8980,16950,13750,13350,6390,18750,4994,14900,10000,34750,7970,13500,14950,3485,3685,7270,5140,12050,9930,16600,2140,1300,21700,12650,15545,10000,NA,5380,12750,7420,5100,725,4200,14620,6070,10064,13350,6080,7400,32400,31500,96800,4695,6050,9430,2175,5680,2470,12700,1235,34150,3980,6770,107500,13350,24050,3165,11750,7640,40350,1430,13500,51600,NA,4950,7240,2065,822,8230,6430,9970,58600,59300,4335,NA,9461,7580,3250,4790,951,4485,2920,17100,6040,7010,NA,12600,5090,7800,9190,8480,324,8530,2755,14100,58400,39050,12450,NA,26078,5760,5400,2335,46300,1697,12300,14300,NA,7760,2265,1980,5470,9650,29100,13800,6950,18050,NA,4200,2780,8500,4240,19050,2735,NA,1300,2630,14250,67400,16750,806,6170,15950,14100,7660,3700,1395,13200,7670,907,4000,273500,NA,8800,4895,7980,11850,NA,1160,4065,5840,33150,NA,12150,9640,1395,NA,9140,2765,10900,11700,2180,6250,8749,820,79800,21400,1150,15000,11300,13350,2e+05,3095,4880,3990,3290,9350,27350,4520,3666,2060,13150,12900,9380,14100,5290,10500,5160,2365,2905,NA,5020,2290,2485,17850,14746,1235,5070,820,NA,22000,22800,4075,2080,7520,30150,2940,8300,8801,272,11950,27600,4995,17100,NA,21150,7540,15900,9740,5775,11550,6460,1485,3854,30100,2416,7960,8150,5557,13350,27050,4445,2005,37600,910,3090,129000,653,9900,5310,10150,7310,15300,4710,1315,NA,6960,14550,2990,5060,7360,16100,9700,24000,6280,8900,840,5800,1260,4095,2615,1280,12150,15700,3110,13100,11800,2455,4160,4175,18000,3480,3740,1985,5940,17000,8880,13900,1340,16200,3650,5080,11200,3260,10600,33650,22650,4990,14200,NA,13950,1115,7960,21958,14600,5740,2360,2865,13300,3695,1755,2760,15600,9093,3965,8680,35800,4430,11926,5510,4175,1665,3610,5210,15600,4600,1995,89300,NA,9950,33632,2365,6820,2545,NA,2495,17950,14350,5160,NA,2300,633,3610,44500,2095,11521,13900,7590,7420,1025,2705,9820,1105,5570,7560,37550,3140,5360,13418,4315,6490,1210,6390,40200,6140,3410,NA,5412,1600,6500,5120,27300,7200,2750,8300,3890,11000,NA,3390,12050,3715,2548,30300,5470,NA,2140,1270,4300,7000,2930,11550,5190,7220,6150,6470,3040,1115,3960,11800,4350,207,5910,3080,1050,1510,7790,19300,NA,9160,3140,6790,1116,2290,46350,17750,3255,3185,21550,3260,3550,6400,NA,1765,2450,9630,32300,4130,2780,2560,12538,10350,1145,7600,7030,6783,6470,3830,3220,8880,4585,7770,11550,1572,19100,2600,3145,2370,1785,2890,8240,5110,34800,28950,2610,10150,7505,5080,NA,3112,87300,2248,1312,7420,5210,7420,7730,2625,16750,3870,4415,5260,NA,11300,10450,12750,7900,3230,7300,20600,NA,4585,13250,10800,5506,1675,17050,2135,3105,3150,11450,9890,4355,3180,8510,5950,3350,2760,7960,5420,1915,1890,25500,2375,8300,5000,2410,NA,2910,1780,4670,2550,2900,127500,2730,2905,201000,8704,1320,11650,3180,4315,NA,3490,15800,5458,3580,3420,1660,30500,1040,9000,3120,856,2565,25700,2095,3095,8700,2750,10800,5370,3210,7510,8580,1855,20700,2710,2870,10450,NA,4070,NA,2855,5580,1440,5709,56200,1830,7550,3350,50300,11450,3595,3060,7330,9500,11400,7400,9040,2086,18900,6400,8274,6520,698,7110,10750,14200,2185,21100,NA,2785,5975,20950,3600,8950,4260,912,860,2940,16150,3460,4300,8810,1605,1760,24650,3070,11600,2620,1500,2300,1830,3625,1740,10553,24100,1742,1610,31716,12550,12250,5460,34600,13500,12300,1160,4444,14150,8300,4990,29500,7590,9080,442,3085,16800,10500,NA,4645,1160,NA,3080,5360,5350,5230,3530,47850,3960,NA,NA,5450,5260,6726,3575,2550,1425,2415,2175,2025,2000,1835,1886,4630,6590,6880,1640,1470,4290,4740,4570,NA,3465,11850,7130,9150,12300,1648,NA,6600,3100,1930,7170,2745,9510,2745,3785,3910,3265,8400,5030,8260,29850,10700,2005,3560,8960,3050,4185,15200,2320,22950,5520,1480,2860,5350,3055,8500,1560,23400,5900,4030,3210,2070,4625,2430,2650,9370,2435,5390,1890,6308,7870,1620,7050,5430,3037,1480,7720,5840,NA,905,4110,9530,3650,5530,9070,2087,4860,3895,3920,186000,2880,210,7350,NA,1815,NA,2293,1190,7380,7420,2710,5160,1490,2356,7412,3455,19000,8990,644,4600,5120,68800,4900,2110,6940,4410,3690,11750,9360,6170,6409,1415,2845,3615,3210,10708,7770,NA,3820,4160,NA,2030,252,1410,2145,2905,1225,4020,NA,6940,5880,4325,7050,20236,2865,3970,15800,4380,7760,8500,3985,2695,1375,3200,4670,6430,4565,4190,816,2805,2480,2990,2460,2695,1965,4030,4700,2555,1430,NA,14150,1665,NA,66600,2690,1270,19450,8190,5980,2090,1520,4700,14550,1575,11150,8930,15000,8060,11250,2990,5240,9110,1190,6700,9860,3590,3281,11050,1225,2842,999,2795,4625,5010,2245,4219,6640,2765,688,2643,2485,680,9150,1675,14550,1680,5500,3875,4940,5480,6460,832,4250,4250,4905,3805,2320,NA,7230,6520,6030,19450,17650,1583,2267,2385,2380,3494,5420,3500,2705,3950,4200,2118,3395,3705,11700,2265,3120,5580,NA,1375,2945,588,10300,2150,2050,3345,839,5810,12310,7710,23750,4590,NA,6560,2306,1085,1915,7126,645,14209,2170,4985,2190,1958,5100,1650,2345,1385,1475,7890,2100,6360,4745,5010,8850,6430,4050,3395,4270,6660,14250,5346,12600,621,6490,2510,NA,NA,4870,2355,NA,2470,2965,5888,5380,6340,2890,8940,7070,5170,3055,6110,825,2500,NA,6600,1995,1745,48240,13700,8620,4948,10332,2250,1810,641,1885,2290,2055,398,1145,3090,NA,5480,5900,2580,5265,5339,2640,3360,19000,5630,3015,NA,NA,3640,2025,3050,2935,2785,4090,923,5160,6800,1905,1973,5190,20500,1370,3520,2270,3035,10100,1385,1670,5290,9180,3350,4765,2695,6490,1149,9480,3925,NA,3395,4110,4875,3370,5280,10250,4350,2755,6660,1788,11650,4425,1090,1345,2080,1075,NA,20850,7090,3840,2137,3560,922,5820,1090,2930,1475,4465,1110,3765,820,4075,4905,5350,3920,NA,3490,2605,7000,1815,6930,3166,1360,2855,1775,2035,NA,4400,660,2310,2280,2990,6250,7030,3990,NA,4336,8000,2250,5870,5820,6520,5650,11250,5500,15900,NA,3075,4564,4900,2440,8681,3410,1005,1535,3320,4280,423,10050,2625,8350,1788,590,2400,3490,2400,1835,5000,1385,3860,2535,3600,3410,NA,2140,1880,4455,6400,4520,1485,2000,8730,2300,1586,20650,2130,1185,3690,5700,3020,2390,998,3795,1310,5975,6140,4435,3850,4535,3070,1085,3070,4120,1475,NA,7210,10050,9754,3804,2985,5330,2996,530,828,1630,5950,NA,23500,3685,1520,5560,4355,5490,6100,818,3540,849,2571,NA,4335,2300,4710,3570,3355,1585,4290,4240,4520,810,12900,4600,NA,2970,3125,5270,2020,3255,6490,15350,1480,4806,4070,4030,4905,7450,2445,10050,5700,11544,13519,3630,1690,841,2400,1360,1315,4455,35800,13950,1042,2765,4905,17050,4600,2195,11600,1420,2040,2460,3010,4355,2630,6610,4805,1525,9110,37250,3065,9400,3425,5000,427,4915,3820,3955,4275,13850,6600,1825,6000,13550,12200,2257,2815,4995,645,4370,3145,2400,894,4130,802,1770,2480,7440,1965,2235,3401,4930,1965,9130,5940,5371,3420,3830,499,61393,6920,7770,1230,1265,6160,3800,3325,728,1278,3470,11150,1955,1321,2885,2540,690,1575,23550,6730,21850,1795,10150,4000,10000,7670,2700,6600,5920,1105,22050,3000,1095,1675,9994,3200,505,82900,3830,8673,NA,603,2130,3220,2263,3550,2650,3850,1945,3920,3255,22100,1385,2638,2235,4110,4315,3855,3110,11423,12800,3615,1025,NA,4310,2810,5860,3800,6270,789,3050,1475,4265,4980,1900,3299,750,2196,725,708,18850,2195,4655,790,3250,2390,4325,71731,10600,4670,1990,3295,6170,2350,3387,6990,3685,7870 +"2018-09-21",47400,76700,530000,145206,367000,283862,129000,256000,131000,1218000,223000,269500,304500,53200,44200,118500,449000,28750,34550,227500,285500,105500,72400,96000,69500,87512,249000,145000,200500,265000,43750,119000,425500,130500,128000,284000,NA,29200,16800,13250,85800,28450,14750,90192,19000,128000,8390,384500,110000,36900,52000,331000,117100,67500,22050,7850,74700,71600,89900,104500,495284,190500,158000,54700,217568,32100,57300,49100,130500,14000,18550,201000,38550,38550,209000,6650,60500,347500,17900,66700,259000,82000,46250,58700,223400,28600,33450,4110,127772,41750,19900,110700,5180,87855,12612,53600,51600,16600,96200,43050,8340,726000,37850,20000,96700,NA,245500,21700,182600,6070,18550,23900,89800,120000,22200,415900,80900,300696,60300,33750,31650,235500,48350,601799,12550,21050,95400,60700,192452,202000,77455,26250,48830,35950,108000,5210,23214,75700,34650,115000,66500,58600,93100,33250,NA,154900,39300,38000,5070,70700,109500,4990,NA,195500,32450,20144,14300,5190,52300,80400,16450,24650,18100,49650,755000,10200,13000,72800,104488,48600,22800,18700,5960,10000,4320,12814,27200,42050,7970,110500,10050,51200,31150,183000,63600,20050,13800,71000,84900,138419,16250,1642000,NA,13650,10550,99800,NA,44000,37250,NA,20850,65300,9790,1935,199500,107132,62500,317500,148500,9680,24500,107500,22100,16250,NA,84400,30333,36600,292000,51459,24500,5330,75300,165000,26800,8670,7980,82353,20600,66200,10700,7420,34800,21200,NA,924,5010,10550,16550,35200,25400,47850,27450,19500,184000,12708,82300,185000,41500,30600,10733,42940,NA,53400,17800,80800,33850,9060,17900,32300,8030,138000,41700,36650,6280,11050,35100,24000,33450,10950,37500,NA,33250,8150,26900,66700,75600,52500,63300,70800,114500,19750,12450,42950,30550,18300,5541,7480,2690,21100,1245,9440,2865,31800,6300,3495,57900,48800,61100,32800,68300,44000,48250,37200,4950,18925,120200,16950,29260,62500,NA,14475,10650,54100,35100,26000,14418,1220,50200,23650,38050,8060,9370,40150,54690,62300,30700,73100,14050,NA,11027,19000,99700,24700,2056,17000,5780,NA,1e+05,13400,55200,31400,44050,81916,10150,21650,15600,17453,45200,9450,11400,NA,30700,818,23750,9469,61724,72000,NA,31350,7300,51051,67000,21301,9640,71300,18350,29130,1780,21200,NA,13300,39650,17900,142500,17850,3047,10250,2540,20050,15000,88500,25550,36400,4105,19100,14150,13500,NA,36150,829000,13150,15750,NA,14300,7631,NA,40550,154000,337500,40750,3724,4095,9770,NA,10932,30350,18700,21479,10850,81500,17600,26350,45400,56600,4925,6660,4825,4205,59900,4410,101500,37650,43500,60300,4350,145000,22650,148100,13150,21550,6650,7360,15550,49100,22500,83100,1940,29831,2265,3785,30200,9350,23770,24276,51276,37220,4870,95700,6400,24850,19650,NA,20300,1955,13950,5060,7110,9650,NA,7170,NA,8150,18352,15750,31600,2810,17100,NA,3500,39400,29454,7760,22900,8260,14700,651000,NA,33450,41150,41550,12000,11200,2490,19500,7880,17100,14000,9790,22078,980,34250,9530,53300,35650,29900,4723,13500,66300,14597,8440,6280,28650,50000,36100,12950,9730,11950,4530,123000,7780,24350,3360,21350,NA,29000,2960,24550,NA,16800,51600,24850,28750,8430,NA,9700,4675,48100,12450,43300,NA,61900,205500,21300,14250,26400,31250,60000,10250,NA,12350,9600,15250,25500,9650,12350,21900,4290,NA,54000,41400,NA,1380,NA,177000,139000,6550,4500,9000,15700,100500,13500,13600,7780,9750,4325,23850,14100,12550,1985,21100,13150,NA,14800,10400,18200,26300,15150,5663,7260,18250,3035,6510,7737,3987,3680,2830,3280,24950,10050,6630,70000,34300,31250,11800,NA,9960,2960,1810,16450,3650,1890,9930,89400,114000,3860,7410,1540,78500,81200,135000,11850,31007,14600,1055,40300,9140,32000,11100,62900,NA,3285,NA,13000,19292,4010,6500,7860,10409,NA,15100,30900,87271,2085,NA,8220,12950,5550,31250,14100,23000,45250,11100,2130,2760,8880,12250,8920,6480,30050,6510,10250,14100,NA,7705,13050,1960,8200,13450,5320,15950,18700,5350,2275,20800,2990,24700,5906,4465,5710,6490,1688,19400,30938,21400,6230,NA,46800,3955,4465,25400,6930,5820,8950,7300,22650,46400,13000,9000,9760,12200,2810,22000,5390,NA,21200,15050,4265,1040,27450,3045,11600,12120,13150,8610,144000,NA,5447,5050,7270,71788,NA,2295,9800,2655,4550,40450,13315,7720,20451,22150,23900,34850,39100,585,6500,2920,23400,4330,10350,3460,574,NA,NA,1555,11950,61200,11350,6650,30400,8670,8210,24800,13700,60000,14000,3040,13668,8250,19000,10500,7800,2285,19800,5390,NA,13400,14950,6160,9120,17050,13550,13500,6670,19500,4975,15400,10250,35200,8050,13550,15150,3430,3800,7190,5270,12400,10200,16400,2145,1315,22400,12750,15822,10000,NA,5360,13050,7650,5350,730,4185,14536,6100,10309,13350,6000,7360,32450,31550,99000,4695,6070,9510,2250,5650,2470,13500,1225,34950,4280,6700,108500,13350,25100,3270,11750,7540,38700,1465,13500,51700,NA,5240,7300,2065,814,8450,6410,10000,61000,59600,4350,NA,9707,7610,3370,4910,990,4505,2905,17300,6090,6910,NA,12350,5110,8050,9500,8430,338,8640,2730,14250,58400,38800,12450,NA,26078,5770,5490,2560,47150,1746,11750,14500,NA,7760,2285,2050,5550,9950,32550,13800,7030,19000,NA,4200,2760,8480,4095,19050,2740,NA,1315,2655,14250,67300,16800,833,6310,16000,14500,7900,3710,1400,13600,7960,906,4075,273000,NA,8610,4920,8300,11900,NA,1190,4100,5760,33150,NA,12500,9595,1435,NA,9530,2790,10950,11600,2200,6330,8913,839,79500,22100,1150,15000,11700,13400,201500,3070,4925,4085,3440,9160,27450,4530,3703,2060,13100,13150,9650,13850,5340,10500,5520,2350,2960,NA,4100,2450,2570,17950,14357,1250,5140,831,NA,22450,22850,4105,2100,7630,30300,2960,8427,9098,273,12300,27750,5030,18200,NA,21400,7510,16050,9750,5900,11750,6410,1520,3902,29000,2484,8090,8150,5643,13550,27500,4560,2060,37550,924,3080,129500,658,9900,5470,10150,7410,15450,4745,1315,NA,7000,14650,2990,5190,7370,16100,10000,23650,6270,8660,860,5800,1275,4091,2625,1255,12500,15250,3200,13450,11650,2400,4140,4250,17900,3515,3715,1960,5990,17050,9050,13600,1415,16050,3730,5110,10950,3290,10700,33550,22350,5020,14100,NA,13900,1120,8020,21849,14100,5780,2410,2925,13650,3610,1785,2815,15750,9199,3965,8670,35600,4265,12100,5450,4230,1665,3610,5620,15600,4550,2110,90000,NA,10050,33552,2275,7160,2520,NA,2670,18400,14750,5190,NA,2245,633,3635,44200,2095,11897,14150,7560,7980,1020,2720,9780,1145,5860,7570,37500,3170,5760,13373,4370,6540,1235,6430,40100,6420,3485,NA,5353,1625,6500,5090,27100,7140,2790,8350,3900,10950,NA,3400,12100,3855,2548,30000,5470,NA,2175,1275,4260,7080,3000,11500,5230,7260,6350,6500,3130,1100,3960,10900,4415,207,6140,3065,1050,1480,7840,19100,NA,9160,3060,6670,1158,2280,46800,17450,3285,3265,21550,3300,3545,6420,NA,1785,2530,9670,32250,4155,2780,2565,11716,10400,1160,7650,7010,6803,6450,3825,3235,8710,4605,7770,11800,1606,19300,2570,3270,2380,1825,2975,8970,5400,35750,29200,2625,10400,7525,5110,NA,3120,90800,2243,1433,7410,5380,7680,7700,2640,17300,3930,4445,5140,NA,11100,10100,12950,7420,3285,7340,21600,NA,4650,13250,11050,5983,1715,16550,2140,3190,3065,11850,9900,4435,3295,9020,5980,3415,2770,7970,5340,1915,1915,25750,2380,8740,4935,2420,NA,2945,1820,4715,2555,2950,126500,2845,2920,197000,8704,1360,12150,3230,4370,NA,3570,16000,5442,3615,3450,1685,30050,1035,8840,3140,878,2600,25800,2145,3270,8660,2765,10450,5460,3240,7500,8560,1900,20850,2730,2930,10750,NA,4000,NA,2925,5550,1475,5719,56700,1830,7410,3355,50900,11550,3640,3060,7430,9700,11500,7336,9130,2174,18500,6420,8417,6500,700,7210,11200,14950,2200,21500,NA,2765,6350,21000,3620,8800,4160,908,873,2865,16250,3710,4280,8810,1625,1800,24750,3075,11650,2640,1515,2350,1885,3646,1710,10553,24050,1815,1570,32102,12750,12650,5490,34950,13250,12500,1160,4779,13800,8450,5000,29400,7760,9280,436,3160,16800,10350,NA,4695,1160,NA,3135,5340,5150,5330,3570,47800,3960,NA,NA,5400,5340,6794,3555,2515,1430,2460,2250,2060,2000,1745,1939,4650,6510,6840,1745,1495,4290,4780,4570,NA,3435,11950,7280,9260,12350,1626,NA,6580,3090,1950,7160,2815,10200,2750,3775,3900,3305,8330,5170,8350,30600,10800,2070,3540,9320,3060,4025,15200,2410,23650,5490,1540,2930,5700,3090,8550,1580,23200,6100,4210,3250,2090,4600,2330,2680,9380,2500,5300,1985,6342,7750,1768,7010,5420,3200,1445,7110,5960,NA,950,4220,9700,3630,5750,9050,2077,4835,3815,3950,189500,3045,210,7130,NA,1845,NA,2316,1190,7320,7430,2760,5220,1520,2397,7313,3425,19150,8610,648,4600,5220,69000,5040,2135,7010,4480,3730,12050,9310,6180,6184,1400,2915,3637,3270,11041,7800,NA,3765,4130,NA,2025,254,1420,2130,2765,1235,4035,NA,7140,6030,4320,7150,21089,2920,3905,16200,4460,7830,8640,3990,2680,1390,3205,4575,6460,4585,4190,821,2820,2535,3235,2410,2650,1930,4000,4790,2555,1455,NA,14950,1680,NA,67300,2695,1290,19700,8230,6000,2145,1485,4935,15000,1570,11050,9240,15500,8080,11250,3040,5500,9070,1155,6630,9860,3590,3162,10800,1245,2906,1000,2840,4680,4965,2245,4271,6640,2815,691,2657,2460,680,8640,1780,14850,1690,5410,4030,4935,5630,6760,850,4320,4360,4980,4070,2335,NA,7140,6470,6090,19400,17650,1583,2367,2435,2405,3444,5390,3495,2675,3985,5460,2025,3380,3745,11650,2205,3100,5605,NA,1395,2920,579,10100,2265,2065,3355,839,5780,13210,7770,23700,4700,NA,6990,2306,1085,1895,7153,651,13938,2200,5040,2275,2341,5320,1655,2365,1480,1455,8180,2100,6390,4785,4990,8630,6540,4110,3485,4300,6750,14150,5392,13650,637,6470,2570,NA,NA,5000,2380,NA,2435,2950,5888,5430,6100,2900,8430,7290,5210,3190,6050,825,2515,NA,6590,2025,1775,48900,13600,8720,4986,10146,2250,1801,638,1920,2330,2065,406,1150,3100,NA,5670,6100,2365,5288,5371,2669,3380,18600,6030,3020,NA,NA,3770,2150,3135,2980,2930,4170,928,5310,6830,1870,1949,5330,20200,1390,3550,2280,3010,10100,1385,1675,5720,9200,3275,4795,2740,6280,1159,9940,3920,NA,3320,4010,4960,3385,5540,10100,4485,2780,6840,1796,12100,4425,1130,1335,2110,1085,NA,21400,7130,3890,2152,3535,938,5980,1120,2895,1450,4520,1130,3950,861,4150,4865,5350,3920,NA,3465,2590,6850,1815,6890,3271,1380,2870,1770,2060,NA,4460,701,2320,2275,3010,6075,7300,4050,NA,4322,8010,2250,5850,5930,6580,5680,11200,5610,15650,NA,3160,4628,4881,2460,8706,3225,1015,1515,3310,4160,423,10350,2680,8360,1793,590,2430,3500,2565,1835,5000,1390,3985,2540,3730,3355,NA,2160,1905,4485,6500,4665,1560,1965,8800,2300,1628,21000,2195,1200,3715,5750,3035,2400,1000,3795,1320,5875,6020,4450,3795,4520,3050,1080,3025,4165,1505,NA,7200,10050,9754,3859,3005,5340,3035,537,725,1640,5990,NA,23550,3758,1530,5470,4350,5440,6080,821,3580,854,2583,NA,4370,2300,4720,3065,3350,1590,4400,4280,4500,825,12950,4600,NA,2960,3035,5270,2095,3245,6640,7180,1505,5254,4015,3960,5072,7940,2490,10250,5680,11497,13989,3680,1785,844,2460,1360,1335,4440,37550,13900,1046,2775,4975,16850,4665,2135,11800,1455,2075,2475,3145,4309,2440,6640,4850,1630,9240,37300,3100,9490,3485,5000,440,4920,3830,4090,4190,13900,6740,1835,6000,13750,11950,2282,2720,5000,651,4390,3135,2450,904,4180,831,1770,2495,7440,1965,2250,3406,4940,2010,8160,5940,5473,3400,3760,506,59945,6880,7850,1250,1235,6160,3760,3315,730,1285,3575,11550,1945,1321,2900,2549,694,1560,24100,7030,22050,1915,10300,3890,10150,7720,2705,6610,5830,1085,17850,3095,1110,1685,9984,3000,506,82800,3880,8834,NA,610,2120,3280,2302,3550,2675,3795,2055,3930,3285,22250,1530,2650,2378,4190,4310,3935,3120,11073,12800,3520,1050,NA,4440,2825,5820,3800,6500,811,3055,1641,4245,5120,1790,3264,758,2209,729,717,18750,2130,5150,798,3280,2410,4480,71731,10600,4675,1995,3575,6170,2385,3430,6750,3685,7870 +"2018-09-27",47500,75000,546000,142803,370000,282455,130500,261000,131000,1278000,227500,275000,305500,53700,44600,120500,438000,28950,35250,230000,282500,104000,72400,96000,69600,87887,255000,142000,208500,272500,43400,118500,439500,136000,134500,277000,NA,29950,17750,12450,86300,28350,14950,92786,19550,130000,8550,399500,108000,36600,54000,330500,120500,67400,22100,8000,75200,76400,90100,109000,479867,197000,156000,54500,222147,32550,57300,50300,131500,14250,19200,212500,39850,40100,210000,6520,60800,359000,18250,71500,253500,83000,50000,61200,217800,28100,34950,4200,126357,45500,20850,113800,5250,83418,13627,55100,51400,16700,98300,42700,8500,740000,40850,20900,99400,NA,243000,21000,183200,6070,19600,25450,83900,115500,22950,425000,79100,295428,60300,33900,33250,231500,47750,580313,12650,21200,97200,60500,195280,174500,76883,28700,51637,36400,109600,5480,23346,74600,35300,109000,66000,58400,96000,34350,NA,146400,38900,38550,5220,70500,107000,4905,NA,194000,31600,20182,14700,5250,52700,80200,15850,25000,18000,47550,779000,10300,12750,73600,105397,49050,22850,18500,6030,10150,4300,12900,27200,42550,8450,109500,10150,51500,29350,182000,62200,21100,14300,68800,86500,139221,16700,1618000,NA,13750,10500,103000,NA,43100,38250,NA,20500,65700,9700,1970,207300,108708,61500,296000,151500,9900,25200,107000,22100,15650,NA,85200,30167,36400,295000,48863,24150,5280,75300,160000,25450,8680,8010,83335,21150,65200,10700,7670,34650,20850,NA,930,5100,10600,16550,35800,25900,50200,27400,18950,182500,12755,83600,187500,42350,31150,10933,43465,NA,52700,17100,79500,34350,9310,18100,32500,8590,139000,41700,36250,6450,11200,34050,23300,35750,11100,36900,NA,34600,8430,26500,68600,75400,52400,63500,73900,114500,20050,12500,43550,30800,18250,5550,7750,2730,21600,1260,9600,2815,32650,6420,3685,58400,48700,61400,32500,66800,44200,50200,37050,5100,18975,119000,16950,30180,63200,NA,14325,10700,54700,35850,26200,13511,1210,52900,24400,37600,8280,9350,40550,54438,60800,31400,73900,13950,NA,10871,18050,99000,25900,2052,17300,5830,NA,101500,13550,59900,33250,43650,82164,10100,21950,16050,17453,45650,9580,11550,NA,29950,817,23950,9469,62226,70600,NA,31700,7270,50483,67500,21928,10550,72200,18550,28962,1870,20800,NA,13350,39550,17500,143500,18200,3089,10250,2605,20400,15050,87700,25500,36350,4110,19500,14300,13500,NA,35100,844000,13850,14050,NA,13900,7678,NA,40650,151500,341500,42050,3801,4120,9920,NA,10431,30450,19050,21728,11850,81400,17050,26400,45450,55500,4975,6710,4710,4200,60300,4460,104000,37200,43150,62000,4385,154500,22150,148000,13150,22200,6660,7750,15350,49600,23000,84100,1970,30091,2430,4315,30550,8960,24726,24324,51276,37220,5020,94700,6270,24900,19300,NA,20300,2000,13550,5400,7070,9580,NA,7080,NA,8120,19013,16150,31750,2785,17500,NA,3505,39500,29123,7790,22350,8560,14200,644000,NA,33450,42350,42100,11900,11200,2530,18400,7970,17150,14000,9790,21943,989,34650,9790,52300,36100,29400,4566,13650,65300,14910,8100,6290,28600,50400,36500,13100,9330,11900,4570,123500,7790,25100,3360,21450,NA,29950,2975,25800,NA,17950,52400,25200,28950,8360,NA,9700,4690,47700,12350,43700,NA,63800,209000,21400,14300,26150,31250,58200,10050,NA,12800,9830,15300,26400,9520,12750,21800,4295,NA,54100,41700,NA,1375,NA,180000,144000,6630,4495,9000,15800,101500,13600,13850,7870,9790,4415,23800,13950,12800,1980,21250,13500,NA,14800,10350,18200,26900,15500,5612,7290,18600,3045,6490,7902,4010,3640,2845,3200,24950,10250,6900,74400,32500,32600,12100,NA,10100,2965,1815,16800,3670,1875,9930,91000,114500,3900,7620,1600,80000,84300,136000,11900,31057,14650,1025,40400,9140,31750,10800,64400,NA,3420,NA,13400,19338,4015,6560,8500,10364,NA,15550,29100,85386,2120,NA,8190,13400,5470,31250,14500,23000,46950,11250,2085,2860,8830,12700,9670,6607,28050,6680,10150,14550,NA,7858,13450,1985,8350,13050,5160,15850,18750,5420,2255,20950,3156,24450,5736,4485,5840,6360,1708,19250,31547,21150,6340,NA,49600,3875,4465,26150,6930,5870,9170,7390,22200,46850,13350,9110,9710,12250,2765,22800,5220,NA,21150,15050,4375,1035,26900,3130,11950,11924,13250,8610,148000,NA,5438,5150,7370,71498,NA,2284,10000,2630,4535,40350,13953,7250,23359,21800,23900,33850,39400,582,6710,2940,24700,4380,11100,3380,576,NA,NA,1620,11600,59000,11550,6750,31200,8830,8520,24550,13650,60700,14050,3125,13574,8250,19000,10550,7760,2260,21950,5380,NA,13550,14800,6150,9150,16750,13300,13450,6780,19250,4925,15150,10200,36450,7880,13400,15050,3455,3830,7060,5330,12450,10350,16600,2145,1320,22550,13000,16300,10050,NA,5330,12950,8250,5310,723,4280,13603,6000,10260,13350,6220,7450,32700,31000,101400,4630,6110,9550,2325,5930,2515,13100,1215,36750,4460,6680,108500,13550,24750,3325,11900,7750,39300,1450,13500,51800,NA,5270,7280,2080,815,8320,6410,9950,60200,61700,4410,NA,9502,7590,3460,4890,940,4515,2980,17300,5960,6930,NA,12500,4975,8180,9400,8260,334,8610,2760,14200,58400,39000,12500,NA,26719,5830,5480,2500,47250,1734,11650,14650,NA,7800,2330,2040,5490,10250,33200,13850,7040,19250,NA,4200,2710,8540,4150,19050,2695,NA,1310,2645,14400,67500,16750,845,6370,16150,14050,7860,3720,1425,13550,8070,905,4120,273000,NA,9220,4935,8120,11950,NA,1235,4115,5830,33750,NA,11900,9640,1650,NA,9220,2790,11050,11450,2295,6460,8904,846,80100,22900,1115,15000,14100,14450,194000,3090,4945,4160,3600,9130,27250,4450,3703,2055,13400,13300,9450,14050,5640,10500,5320,2350,2945,NA,3780,2395,2610,17950,14843,1275,5150,847,NA,22350,22400,4100,2060,7900,30350,3085,8402,9112,271,12600,27900,4900,18325,NA,20900,7520,16000,9830,5850,11500,6440,1535,3912,29350,2416,8270,8150,5634,13700,35750,4560,2015,38200,923,3075,130000,652,9600,5840,10150,7340,15700,4835,1315,NA,7240,14700,2990,5200,7420,16050,10100,23550,6240,8750,854,5770,1280,4105,2625,1235,12550,15050,3445,13650,11850,2435,4070,4130,18200,3525,3570,1900,6000,17000,8820,14100,1420,16050,3835,5100,11300,3355,10650,34800,22400,5010,14450,NA,13900,1145,7940,21922,13500,5850,2435,2975,13450,3550,1780,2770,15500,9093,3965,8520,36200,4400,12317,5700,4150,1715,3565,5830,15100,4695,2140,89100,NA,10100,33471,2280,7100,2535,NA,2835,18700,14400,5080,NA,2320,638,3680,45150,2095,11995,14100,7400,7770,1015,2745,9540,1160,5900,7630,38700,3185,5740,13784,4370,6500,1225,6360,40200,6450,3465,NA,5598,1610,6490,5120,27400,6930,2770,8330,3990,10350,NA,3405,11900,4000,2524,29350,5430,NA,2195,1280,4440,7120,3025,11550,5390,7220,5860,6520,3185,1080,3960,11150,4460,208,6000,3125,1040,1515,7840,19350,NA,9030,2885,6780,1140,2330,46600,17300,3250,3225,24150,3325,3605,6280,NA,1775,2530,10200,32400,4160,2780,2575,14512,10300,1160,7700,7070,6754,6530,3865,3210,9070,4600,7620,11450,1572,18850,2565,3240,2410,1800,2940,8550,5860,37200,29200,2630,10500,7574,5220,NA,3120,87100,2237,1460,7420,5460,7290,7690,2645,16900,3865,4455,5130,NA,11350,10350,14400,7160,3295,7540,21050,NA,4710,13000,10950,6515,1685,15750,2165,3190,3200,12000,9800,4440,3240,8790,5980,3425,2765,7960,5300,1940,1910,25900,2390,8600,4945,2450,NA,2880,1780,4700,2615,2945,131500,2815,2900,198500,8922,1340,11700,3180,4345,NA,3600,16200,5498,3610,3450,1700,28750,1045,8580,3140,838,2585,25800,2125,3200,9010,2765,10600,5370,3200,7500,8640,1920,20800,2735,2955,10650,NA,3920,NA,2910,5360,1490,5639,56700,1820,7300,3380,51500,11400,3690,3060,7450,9400,11600,7336,9170,2254,18850,6420,8445,6720,698,7190,11250,15450,2270,21650,NA,2755,6400,21350,3700,9350,4150,905,890,2900,16250,4300,4190,8970,1625,1760,25500,3080,11800,2615,1510,2370,1895,3683,1710,10909,23700,1742,1675,32242,12850,12400,5310,35400,13100,12000,1160,4653,13650,10100,5030,28450,7820,9350,440,3125,16300,10650,NA,4660,1160,NA,3205,5120,5000,5280,3550,47800,3940,NA,NA,5430,5340,6822,3515,2535,1460,2570,2250,2050,2005,1755,1868,4685,6560,6890,1715,1520,4290,4890,4635,NA,3460,11650,7260,9280,12350,1639,NA,6730,3075,1960,7630,2795,9810,2765,3740,3870,3280,8320,5140,8290,29800,10900,2010,3470,9190,3065,4557,15850,2460,23050,5490,1505,2910,5450,2980,8470,1590,23250,6220,4235,3255,2090,4670,2380,2690,9480,2495,5200,1960,6299,7620,1694,7030,5480,3223,1400,7230,6000,NA,899,4205,9790,3650,5730,9140,2690,4740,3720,3975,181000,3170,211,7330,NA,1905,NA,2330,1195,7200,7140,2820,5170,1545,2388,7379,3390,18650,8800,644,4600,5500,68500,4995,2160,7000,4500,3735,11800,9250,6150,6895,1370,2920,3567,3330,10207,7660,NA,3770,4170,NA,2065,251,1430,2140,3130,1215,4080,NA,6990,6000,4480,7000,20430,2870,3985,15500,4470,7870,8500,3950,2645,1420,3230,4795,6490,4675,4190,819,2860,2445,3620,2420,2630,1920,4020,4790,2550,1465,NA,14600,1690,NA,67100,2710,1285,19400,8300,6080,2150,1575,4780,14100,1550,11400,8980,16100,7780,11350,3000,5510,9300,1195,6720,9870,3590,3127,10900,1255,2859,999,2815,4535,5030,2245,4115,6630,2720,693,2734,2515,692,8710,1785,14500,1675,5280,4040,4900,5630,6480,854,4290,4320,4985,4175,2380,NA,7030,6450,6090,19700,18300,1587,2349,2420,2380,3429,5360,3530,2650,3915,5540,2030,3320,3770,11950,2200,3160,5555,NA,1370,2900,636,9950,2180,2075,3335,839,5640,12460,7640,24400,4670,NA,6840,2312,1080,1895,6949,645,14564,2205,5030,2275,2250,5330,1670,2380,1460,1460,7900,2025,6360,5081,4975,8700,6440,4110,3475,4345,7030,15300,5156,13250,627,6310,2555,NA,NA,4970,2365,NA,2435,2955,5859,5460,6110,2890,8200,7410,5120,3410,6050,824,2520,NA,6590,2110,1745,49740,13650,9040,5091,10130,2250,1746,647,1910,2335,2055,406,1150,3085,NA,5820,6290,2315,5475,5484,2678,3420,19200,5810,3020,NA,NA,3755,2315,3210,2995,2925,4155,932,5330,6870,1885,1973,5270,20600,1375,3550,2250,2975,10000,1385,1690,5600,9190,3320,4685,2730,6390,1135,9670,3850,NA,3250,4005,5120,3515,5560,10200,4435,2780,6780,1818,12050,4470,1150,1350,2110,1085,NA,20950,7220,3885,2152,3560,937,6250,1080,2850,1470,4470,1145,3830,838,4020,4885,5250,3875,NA,3380,2495,6800,1815,6930,3321,1400,2850,1785,2015,NA,4465,722,2385,2365,3010,5950,7480,4060,NA,4479,7970,2260,5700,6040,6460,5560,10850,5570,15450,NA,3155,4495,5231,2460,8781,3230,1030,1510,3340,4125,423,10450,2635,8450,1775,585,2520,3480,2515,1825,5040,1423,4055,2520,3715,3330,NA,2125,1860,4565,6420,4680,1620,1875,8600,2300,1675,21250,2140,1185,3605,5890,3070,2420,1000,3790,1335,5750,6170,4580,3785,4605,3125,1080,3030,4095,1515,NA,7380,10200,9721,3818,3030,5300,3025,538,718,1675,5800,NA,23100,3882,1495,5460,4310,5440,6100,905,3580,845,2600,NA,4375,2300,4675,2850,3365,1595,4435,4215,4495,835,13250,4545,NA,2995,2985,5330,2095,3245,6950,6698,1510,5120,3990,3870,4809,7780,2555,10100,5680,11308,14405,3705,1740,851,2440,1340,1330,4395,36400,14200,1048,2745,4940,16850,4700,2115,11450,1460,2020,2515,3245,4255,2470,6470,4720,1520,9120,37800,3100,9210,3460,5000,435,4865,3910,4005,4110,12750,6830,1920,6050,13600,11850,2310,2785,4930,644,4400,3170,2470,889,4155,815,1735,2510,7420,1979,2275,3411,4985,2030,7860,5930,5371,3325,3695,508,58787,6960,7960,1230,1240,6180,3760,3320,733,1298,3460,11550,1900,1355,2840,2513,688,1570,24500,6970,22050,2045,10275,3400,9300,7700,2700,6650,5840,1120,18450,3210,1115,1700,10095,3000,513,82600,3820,10219,NA,614,2000,3280,2257,3550,2700,3845,2060,3855,3435,22200,1525,2650,2300,4140,4215,3860,3155,11999,13050,3510,1040,NA,4390,2840,5890,3800,6390,808,3045,1882,4030,5140,1850,3252,743,2214,729,708,18700,2100,5100,787,3290,2425,4375,73481,10600,4630,1965,3560,6170,2455,3908,6480,3685,7870 +"2018-09-28",46450,73100,534000,143403,365500,278701,129500,258500,129500,1276000,228000,282000,294500,54200,45000,119000,442500,29350,35100,231000,287000,104000,72600,97300,71000,86204,261000,139000,215000,284000,44550,115000,436000,137000,134500,278000,NA,30150,18300,12650,86800,28700,15250,93085,19100,130000,8470,405000,105500,36800,55100,333500,120100,67500,22500,8080,76100,73000,91400,108500,481793,207500,158000,57100,222147,32650,56500,50100,130500,14300,19300,205500,38500,40400,209500,6450,61100,362500,19300,72800,248000,82600,35100,60700,213800,28100,34650,4155,127300,44900,21650,115500,5240,84672,13651,53500,52300,16850,98500,42650,8600,747000,41950,20950,99400,NA,243500,21000,182500,5920,19350,24750,84300,111500,22400,427800,76600,297623,60100,34000,32800,228000,48000,585897,12550,20950,97500,61200,189153,175000,76216,25400,51888,36600,104000,5500,22650,74600,34500,109000,65900,58400,91000,32600,NA,146600,39500,38500,5290,68500,110000,4920,NA,194000,30500,20329,14800,5300,52600,79900,15800,24950,18000,47000,773000,10450,12700,74800,107215,47900,22400,18850,6030,10300,4365,12857,27850,42350,8430,111000,10150,51900,28850,180500,62200,20500,14200,69000,88000,139522,15650,1667000,NA,14050,10650,102400,NA,42700,38550,NA,20150,65600,9800,1940,202500,107526,61300,297500,157000,9860,25150,107500,22400,15600,NA,85200,30500,37100,299000,47194,24950,5570,77800,161000,24150,8730,7980,82745,21000,67300,10650,7540,33700,21050,NA,923,5140,10550,17100,35800,26250,50500,26450,18850,184500,12612,83100,186000,43800,31150,10867,42988,NA,53100,16550,74500,30000,9570,18000,31750,8160,138000,40550,37450,6590,10500,33500,22900,34650,11500,37500,NA,34600,8440,26800,69500,75400,51900,64800,73900,113500,19900,12500,42700,30150,18350,5502,7500,2750,21750,1250,9500,2790,32700,6390,3795,58300,48550,65100,32200,66700,44200,49600,38400,5280,18850,119400,16500,30000,64100,NA,13875,10350,54700,35950,26950,14657,1195,54200,23300,37550,8540,9400,39450,52422,57600,31500,74500,14150,NA,11301,17500,100500,25900,2052,17300,5920,NA,101500,13150,59300,33550,41550,81916,9440,22150,15550,17246,44850,9310,11550,NA,31000,814,24150,9201,61474,70300,NA,31600,7280,50389,67700,21352,10300,72900,18950,28850,1835,21650,NA,12900,39350,17100,141500,18200,3064,10250,2595,20350,14800,88500,26050,36450,4175,19500,14000,13450,NA,35000,830000,14000,13500,NA,13750,7736,NA,40550,153000,342000,42350,3817,4120,10200,NA,10477,30100,19300,21443,11950,82000,18000,26450,45450,58200,4970,7020,4785,4200,61000,4300,104000,35400,42800,61200,4305,148500,21950,149600,13150,22200,6580,7650,15550,49650,22900,83800,1955,29917,2430,4380,29550,8500,24453,23407,50094,37661,5230,91500,6440,23700,18900,NA,20200,1970,13100,5400,6900,9550,NA,7110,NA,8010,18777,16000,29650,2830,17000,NA,3510,39500,29548,7870,22400,8540,13700,648000,NA,31850,43500,40450,11350,11300,2550,18200,8000,17150,14100,9750,22621,984,34950,9760,52200,36250,29050,4624,13550,64200,14910,7690,6290,27250,50100,39550,13000,9290,11900,4565,127000,7730,25150,3320,21400,NA,30200,2890,25800,NA,17550,51900,24800,28450,8040,NA,9680,4695,50800,12300,42900,NA,64500,207000,21600,13850,26150,31200,59600,9860,NA,12750,9750,14750,26900,9540,12900,21350,4280,NA,54400,41500,NA,1345,NA,182000,144000,6590,4470,9300,15900,101500,13650,13750,7880,9870,4545,23600,13650,12900,1985,20900,13600,NA,15100,10450,18100,25800,14950,5461,7160,18550,3050,6520,7700,3991,3600,2780,3265,25350,10150,7020,72500,31700,31650,12100,NA,10550,2985,1805,16450,3650,1860,9920,90400,114000,3900,7510,1560,79900,82900,135500,11800,31057,15250,1015,40600,9140,31400,10550,64400,NA,3630,NA,13200,20041,4000,6500,8480,10636,NA,15700,29850,82558,2095,NA,8060,13600,5540,30150,14050,22950,47050,11350,2065,2900,8850,12650,9320,6509,27700,6820,10150,14700,NA,7680,13400,2000,8320,12950,5160,16050,18900,5360,2295,20850,3215,24400,5762,4500,5860,6160,1803,19550,30844,21150,6500,NA,50600,3985,4420,25600,6800,5930,8920,7350,21850,47200,13050,9140,9600,12300,2710,22800,5310,NA,21150,15350,4345,1050,27400,3055,11900,11728,13350,8400,150000,NA,5409,5140,7230,70242,NA,2289,9920,2650,4535,40350,13132,7590,23931,22150,23750,33200,39550,582,6710,2935,24800,4380,11300,3200,579,NA,NA,1610,11550,59400,11700,6780,30950,8950,8900,24450,13250,62300,14050,3090,13480,8330,18600,10700,7750,2175,21950,5270,NA,13600,14550,6040,9050,16550,13400,13200,6730,18950,4945,15400,9790,36400,7940,13450,15000,3485,3745,6870,5250,12400,10300,16400,2150,1320,22850,13250,15922,10000,NA,5410,12400,8100,5280,715,4280,14154,5870,10162,13500,6070,7670,32300,32150,1e+05,4640,6150,9680,2305,5860,2435,12800,1190,37250,4310,6680,109000,13400,24550,3290,12000,7710,39550,1440,13600,51500,NA,5190,7310,2040,816,8440,6280,9840,58500,62900,4450,NA,9380,7570,3400,4905,980,4610,3145,17500,5880,6960,NA,12550,4865,7990,9360,8320,326,8600,2770,14000,58400,39400,12450,NA,26536,5820,5600,2440,49850,1684,11200,14200,NA,7680,2305,2010,5450,10050,32000,13850,7020,19150,NA,4200,2820,8540,4260,18650,2715,NA,1340,2610,14250,68000,16700,831,6320,15850,13850,7900,3825,1415,13450,8100,908,4115,272000,NA,9200,4920,8000,11850,NA,1210,3985,5830,35550,NA,11900,9640,1570,NA,9090,2790,11050,11150,2310,6480,8797,846,80000,23250,1120,15000,13850,14700,188000,3110,4930,4010,3660,9100,27400,4480,3707,2040,13550,13450,9280,14150,5650,10350,5150,2340,2980,NA,4000,2415,2630,17650,14600,1250,5120,857,NA,22900,22850,4100,2080,7980,30450,2985,8224,9085,271,12350,27900,4880,18725,NA,20900,7580,15900,9690,5825,11250,6260,1535,4179,30350,2353,8310,8150,5480,13850,36500,4570,2020,38150,906,3080,130000,663,9450,5700,10150,7200,16300,4800,1315,NA,7220,14800,2990,5110,7440,16100,10100,23500,6120,8500,853,5790,1260,3992,2620,1260,13200,14700,3300,13650,11800,2400,4020,4085,18650,3505,3500,1890,5920,17100,8800,14150,1410,16050,3795,5110,11200,3320,10350,31400,21750,4850,14650,NA,13800,1135,7840,21958,12900,5910,2435,2965,13050,3550,1755,2675,15600,9170,3950,8480,34900,4350,11882,5660,4085,1795,3585,5820,15150,4825,2085,87500,NA,10200,33552,2345,6950,2500,NA,2875,18850,14150,5020,NA,2240,638,3750,44900,2095,11956,13950,7500,7420,1015,2750,9230,1150,5880,7610,47700,3200,5560,13601,4345,6450,1230,6490,40000,6450,3430,NA,5549,1570,6460,5080,28250,6730,2730,8450,3995,11100,NA,3400,11950,3990,2512,30250,5400,NA,2175,1280,4445,7000,2980,11500,5450,7250,5790,6600,3140,1065,3960,10400,4430,208,5900,3095,1050,1530,7740,19250,NA,8910,2885,6550,1118,2340,46300,17500,3445,3235,23650,3325,3610,6240,NA,1770,2595,10000,32250,4140,2780,2565,16690,10300,1155,7700,7090,6773,6810,3910,3125,10200,4570,7650,11300,1541,18300,2615,3210,2395,1760,3020,8170,5380,36700,28350,2665,10350,7505,5200,NA,3120,86000,2248,1393,7490,5420,7060,7700,2570,17000,3760,4465,5060,NA,11000,10300,13950,7310,3270,7420,20100,NA,4640,12950,10900,7039,1610,15700,2170,3190,3300,11500,9920,4345,3180,8490,5980,3420,2720,7690,5300,1930,1825,25400,2410,8290,4865,2550,NA,2865,1745,4715,2570,2830,131000,2765,2835,198500,9067,1305,11250,3090,4305,NA,3540,16700,5522,3610,3495,1690,27500,1045,8540,3095,857,2620,25950,2070,3145,9410,2770,11000,5300,3245,7280,8680,1930,20700,2750,2860,10750,NA,3910,NA,2865,5470,1490,5659,56600,1815,7200,3415,51000,12200,3680,3060,7370,9170,11550,7705,9120,2244,18800,6440,8445,6420,686,7210,11250,15300,2245,21500,NA,2550,6450,20600,3685,9850,4160,903,884,2895,16350,4455,4160,8850,1610,1705,25250,3065,11800,2570,1455,2375,1865,3663,1725,11310,23500,1782,1640,32207,12500,12400,5200,35450,12950,13050,1160,4511,13550,10050,4970,28450,7840,9300,436,3050,16500,10600,NA,4585,1150,NA,3065,5100,4820,5130,3550,49100,3885,NA,NA,5450,5360,6794,3495,2605,1475,2610,2180,2070,2010,1760,1806,4665,6500,6790,1710,1490,4290,4800,4590,NA,3775,11700,7220,9200,12200,1639,NA,6720,3090,1940,7490,2800,9530,2825,3750,3845,3365,8300,5140,8100,28700,11250,1955,3415,8910,3060,4426,16100,2470,22800,5440,1470,2895,5400,2970,8360,1735,23350,6110,4130,3255,2070,4670,2250,2750,9550,2480,5100,1890,6282,7780,1638,7050,5450,3447,1410,7100,5920,NA,884,4135,9710,3715,5720,9280,2415,4695,3855,3905,173500,3195,208,7390,NA,1855,NA,3022,1165,6980,7100,2725,5030,1505,2316,7247,3375,18850,8680,635,4600,6090,68000,5000,2120,7020,4480,3755,11800,9200,6010,5890,1360,2915,3567,3520,10107,7520,NA,3760,4165,NA,1975,251,1520,2100,3050,1235,4190,NA,7260,6380,4415,7075,20740,2890,4020,15500,4465,7720,8230,3980,2650,1450,3230,4850,6700,4660,4190,817,2885,2380,3455,2610,2640,1940,4000,4760,2565,1435,NA,14200,1645,NA,66800,2685,1285,19550,8280,6090,2125,1490,4220,13700,1535,11550,8720,15400,7700,12050,2995,5310,9100,1190,6910,9880,3590,3323,10850,1250,2736,1005,2795,4475,5030,2245,4097,6500,2745,697,2717,2480,696,9110,1720,14350,1640,5550,3975,4905,5430,6380,858,4095,4295,4950,4190,2360,NA,7160,6460,6110,19300,17750,1671,2277,2395,2300,3509,5320,3690,2655,3980,5710,2030,3295,3685,11650,2205,4105,5555,NA,1370,2900,606,10000,2205,2090,3330,839,5610,12460,7590,22700,4630,NA,6770,2306,1060,1895,6914,651,14292,2230,5030,2325,2265,5050,1665,2300,1495,1455,7700,2025,6470,5097,4955,8350,6350,4075,3395,4300,7000,14650,5132,13000,639,6010,2530,NA,NA,5120,2370,NA,2420,2950,5821,5330,6590,2850,8180,7150,4905,3300,6050,826,2505,NA,6640,2080,1740,48900,13650,8900,4920,9791,2250,1679,653,1900,2295,2070,414,1135,3095,NA,5740,6190,2325,5568,5452,2688,3430,18950,5760,2950,NA,NA,3680,2230,3210,2985,2910,4055,1014,5330,6770,1900,1973,5520,20050,1385,3610,2190,2890,9950,1385,1685,5480,9530,3340,4600,2710,6460,1130,9360,3845,NA,3320,4025,5050,3445,5290,9870,4360,2800,6580,1783,11650,4425,1140,1370,2045,1075,NA,20000,7320,3855,2147,3570,957,6390,1065,2915,1440,4500,1125,3735,828,4065,4855,5120,3875,NA,3420,2500,6710,1795,6770,3392,1390,2785,1780,1995,NA,4500,720,2335,2370,2940,6050,7600,4075,NA,4407,8020,2255,5740,5650,6330,5620,11500,5380,15800,NA,3085,4554,5108,2420,8831,3400,1010,1520,3300,4130,423,10700,2645,8460,1721,575,2470,3435,2385,1815,5090,1399,3980,2530,3570,3270,NA,2100,1885,4700,6260,4670,1555,1900,8530,2330,1700,21500,2050,1170,3520,5880,3015,2435,1000,3825,1320,5700,5940,4720,3845,4610,3080,1120,3020,4070,1480,NA,7330,10100,9837,3716,3030,5320,3016,544,706,1620,5480,NA,23550,4000,1450,5490,4320,5540,6120,836,3545,827,2612,NA,4375,2300,4635,2835,3335,1600,4375,4645,4475,829,13300,4500,NA,2925,2995,5490,2095,3215,6900,6723,1520,5640,3930,3790,4642,7720,2430,10150,5700,10977,15541,3720,1685,859,2435,1335,1325,4295,34900,14450,1042,2720,4820,16500,4630,2060,11150,1455,2035,2560,2555,4214,2510,6400,4770,1555,8980,38000,3130,9190,3395,4955,431,4920,3805,4005,4050,12100,6740,1850,6030,13850,11450,2379,2730,4860,644,4385,3235,2435,883,4135,816,1730,2565,7310,1992,2250,3406,4975,2015,7580,6010,5320,3280,3620,517,56374,6960,8050,1210,1290,6050,3795,3325,731,1289,3460,11250,1900,1351,2850,2436,677,1600,24400,6790,21750,2090,10075,3335,10000,7320,2745,6530,5820,1115,12950,3120,1095,1675,10095,2685,515,83000,3855,10440,NA,612,1975,3200,2235,3550,2725,3810,2075,3920,3340,22200,1505,2575,2365,4160,4165,3840,3120,13352,13000,3440,1025,NA,4255,2850,5860,3800,6300,789,3050,1732,3930,4910,1825,3264,715,2167,734,711,18600,2020,5500,780,3295,2395,4330,72560,810,4585,1995,3160,426,2445,3843,6780,3330,321 +"2018-10-01",46350,73700,538000,142803,368500,274009,129000,252500,128000,1316000,221000,275500,295500,55600,45150,119500,455000,29350,34350,227000,285500,102500,73300,96100,71100,84240,269500,138000,223000,284500,45750,116500,432500,137500,136500,273500,NA,30050,17300,12900,86500,28250,15300,93684,19200,127500,8420,413500,107000,36950,55500,331500,120500,67800,23000,8100,75600,72400,91200,108000,452404,210500,158000,56800,218025,32550,56100,49250,130000,14300,18900,195000,38600,40000,209500,6530,60500,363500,19700,73700,255700,82800,33250,60500,214000,28100,35200,4170,127772,44500,21600,116300,5170,80043,13530,53500,54500,17100,89000,42150,8660,737000,42000,21600,1e+05,NA,241500,20900,179700,6010,19600,24150,81600,113000,21800,425000,75100,291039,58600,33700,33000,229000,46700,578326,12900,20050,95000,60600,190096,168500,74501,25050,54144,37350,99600,5630,21259,73000,33550,108600,67100,59400,91100,31200,NA,145600,38600,36350,5290,69400,111000,4810,NA,188500,30900,19887,14150,5220,51700,78400,15650,24800,17700,48550,763000,10150,12500,79000,103580,46400,22150,18500,6050,10350,4455,12943,27150,41850,8130,110000,10450,50400,28600,179000,61500,21000,14100,68600,87500,139622,15500,1699000,NA,13750,10450,106800,NA,42500,37350,NA,19800,65400,9780,1905,201200,111071,61700,287500,163000,9650,26600,102000,22050,16950,NA,85000,30667,38100,296000,49327,24700,5820,78200,159000,24300,8900,7940,82943,21850,66000,10400,7450,33700,20500,NA,923,5180,11200,18750,35500,25650,52200,24400,18250,181000,12373,83200,183500,42050,31250,10767,41271,NA,51900,16300,71200,27300,9480,17800,33000,8100,137000,40800,37450,6640,10300,34100,23000,34600,11400,36700,NA,36650,8330,27700,67500,75500,51900,64100,76500,109000,19200,12550,41900,28650,18550,5283,7500,2740,21100,1240,9380,2780,32250,6440,3750,58500,48900,65500,31700,65800,46700,47100,38150,5140,18200,114000,17000,30460,64000,NA,13000,10250,54400,35400,25000,14991,1195,53900,22800,37500,9150,9320,37850,50254,57000,31300,73500,14050,NA,10792,16400,100500,25200,2056,16900,6010,NA,101000,13700,57500,33800,40550,79764,8770,21900,15500,16498,44100,9130,11500,NA,29950,832,24300,9335,65237,70600,NA,31750,7250,47931,68900,20800,9740,71800,19800,28235,1860,21550,NA,12850,42350,16650,141500,18400,3002,10050,2600,21350,14500,89800,25550,36500,4155,19750,13650,13350,NA,35000,801000,14100,13450,NA,13700,7554,NA,40300,145000,343000,42750,3813,4100,10050,NA,10613,30000,17850,21230,12650,81600,17500,25700,45450,55900,4915,7050,5030,4045,59200,4255,105000,31750,42500,59500,4250,152500,22100,142500,13350,21700,6650,7590,15400,49650,22700,83600,1920,30567,2345,4620,28000,8600,23814,24758,49549,37220,5240,86600,6390,23650,18350,NA,20550,1965,12950,5390,6880,9270,NA,7130,NA,8070,18400,15950,28900,2830,16400,NA,3490,39600,29217,7950,22850,8460,13350,653000,NA,31850,42900,40600,11450,11150,2585,17800,8120,16800,14700,9850,20947,980,34800,9760,52200,36250,28400,4641,13450,64500,14731,7330,6280,27050,49950,39400,13000,8600,12200,4530,126000,7630,25450,3320,20900,NA,29500,2830,25500,NA,17500,49950,24600,26800,8530,NA,9660,4675,52300,12350,41000,NA,64500,207000,21600,13400,27900,31450,55800,9920,NA,12300,9770,14400,24800,9550,12800,21150,4275,NA,53800,42000,NA,1310,NA,180500,139000,6600,4455,8620,15800,101000,13500,13450,8020,9960,4290,22700,13600,12800,1995,20050,14000,NA,15250,10150,17950,25500,14300,5192,7160,17850,3075,6390,7598,3964,3535,2810,3630,25700,10150,6950,70400,30950,29500,11800,NA,10350,3010,1815,16300,3740,1870,9790,85200,114500,3820,7700,1525,74900,80100,133000,11250,31007,15250,1010,40650,9020,30700,10400,63500,NA,3630,NA,13050,19198,3990,6590,8140,10636,NA,15400,28100,82181,2100,NA,8100,13600,5410,29750,14300,23000,47400,11150,2065,2900,8830,12350,9090,6450,25600,6650,10350,14250,NA,7629,13300,2005,8220,12450,5470,16100,18950,5270,2230,20300,3424,23950,5709,4650,5820,6180,1708,19900,30094,20600,6500,NA,51500,3940,4395,25050,6650,5840,8600,7270,22300,46350,13300,9140,9440,12250,2690,22200,5240,NA,20250,15300,4265,1035,27450,3070,11200,11090,13300,7860,151000,NA,5283,5060,7150,68406,NA,2289,9770,2600,4440,40800,12859,7600,23120,21800,23700,32800,39000,579,6580,2875,25100,4435,11800,3170,577,NA,NA,1665,11550,56900,11350,6730,30150,8900,9450,24600,13350,59000,14100,3050,13668,8580,18650,10750,7770,2220,21850,5550,NA,13650,14250,5990,8930,16600,13350,12600,6850,19050,4916,15650,9280,35600,7820,13100,14900,3585,3750,6880,5290,12300,10200,16300,2195,1305,22200,12600,15620,9900,NA,5430,11500,8160,5130,695,4300,14112,6110,10113,13500,6120,7720,31750,33400,99400,4615,6150,9720,2240,5690,2385,13200,1230,38250,4225,6660,109000,13050,24200,3390,12000,7770,39650,1440,13550,50500,NA,5040,7360,2065,810,8250,6100,9780,56100,62200,4405,NA,9258,7520,3410,4890,947,4725,3160,17550,5810,6980,NA,12300,4810,7850,9020,8300,326,8640,2770,14000,58400,36900,12400,NA,26124,5800,6200,2425,48900,1676,12050,14350,NA,7670,2280,1990,5430,10350,30900,14100,6970,19250,NA,4200,2910,8650,4075,18650,2690,NA,1335,2575,14250,67900,16650,805,6450,15600,13600,7880,3825,1390,13400,8540,902,4015,270000,NA,8950,4980,7850,11900,NA,1230,3975,5740,34900,NA,11550,9458,1620,NA,9500,2765,11050,10650,2355,6360,9215,884,80100,22700,1180,15000,14000,14350,188500,3060,4920,4425,3625,8920,27350,4630,3693,2040,13500,13850,9070,14300,5850,10100,5150,2285,3010,NA,3860,2790,2760,17550,14551,1250,5090,879,NA,22850,22500,4105,2095,7920,30550,2985,8529,8720,268,11900,27900,4970,17975,NA,20850,7600,16000,9440,5800,11200,6280,1600,4184,32950,2371,8160,8230,5297,13400,37350,4520,2030,38050,907,3065,129500,666,9675,5560,10050,7150,16250,4890,1315,NA,7400,14900,2990,4810,7450,15800,10000,23200,6180,8350,853,5740,1270,3950,2620,1270,13500,14650,3300,13600,11950,2465,3900,4120,17000,3525,3515,1910,5970,17200,8840,13250,1355,16000,3720,5110,10950,3370,10300,30500,21950,4770,14300,NA,13500,1120,7790,21958,11050,5790,2395,2925,12600,3630,1790,2660,15750,9054,3985,8490,36000,4300,11490,5590,4120,1815,3580,5890,14750,4820,2050,86800,NA,10050,33151,2300,6910,2435,NA,2895,19200,14250,4905,NA,2230,633,3790,44900,2095,12114,14400,7320,7060,999,2740,9310,1160,5880,7680,49000,3235,5530,13601,4240,6390,1225,6530,39650,6280,3450,NA,5490,1600,6400,5040,28600,6720,2665,8500,3970,10800,NA,3420,12350,4000,2524,30400,5400,NA,2180,1285,4640,6920,2980,11550,5530,7270,5900,6480,3135,1065,3960,10200,4460,207,6160,3095,1085,1515,7650,19150,NA,9130,2750,6670,1102,2280,46350,16600,3510,3280,23400,3255,3610,6280,NA,1725,2600,9970,31300,4120,2780,2595,16690,10250,1140,7720,7180,6900,6850,3920,3080,10100,4575,7490,11250,1513,17950,2565,3160,2350,1775,2875,8040,4960,35950,28500,2665,10100,7309,5200,NA,3120,85600,2243,1375,7500,5450,6980,7680,2515,16700,3785,4555,5100,NA,10500,9950,13650,7760,3250,7560,20200,NA,4620,12750,10800,6057,1580,14700,2190,3185,3390,11350,10050,4305,3155,8450,5900,3410,2640,7400,5120,1920,1825,25400,2420,8260,4860,2630,NA,2820,1830,4710,2555,2855,132000,2775,2795,199000,9249,1290,11200,3075,4245,NA,3540,16350,5649,3555,3465,1685,27600,1040,8460,3095,849,2660,25650,2045,3145,9070,2760,10650,5190,3200,7070,8650,1855,20850,2740,2900,10700,NA,3900,NA,2895,5460,1490,5609,56100,1820,7110,3380,50600,12100,3510,3060,7270,9080,11400,7400,9010,2162,18200,6430,8264,6320,691,7240,11750,15250,2225,21300,NA,2465,6350,22100,3615,10300,4110,906,855,2890,15600,4580,4090,8720,1605,1710,24400,3025,11750,2590,1440,2345,1840,3667,1725,10642,23250,1842,1540,32242,12850,12750,5100,35550,12850,13000,1160,4536,14050,9530,5070,26500,7790,9220,425,3035,15950,10550,NA,4595,1145,NA,3050,5080,5010,5130,3615,48700,3770,NA,NA,5360,5360,6746,3520,2595,1495,2600,2085,2055,2015,1690,1810,4700,6670,6720,1780,1480,4290,4730,4635,NA,3720,11500,7160,9200,12250,1622,NA,6730,3160,1915,7230,2780,9930,2870,3760,3780,3330,8290,5020,8200,28350,10950,1985,3355,8740,3050,4617,15300,2595,22800,5410,1500,2835,5320,2910,8200,1845,23350,6260,4275,3270,2010,4660,2250,2800,9550,2400,5160,1895,6290,7970,1638,7060,5430,3335,1465,7440,6180,NA,785,4220,9500,3705,5400,9200,2324,4695,3765,3905,173000,3250,210,7220,NA,1935,NA,3080,1165,6800,7050,2795,5030,1510,2329,7313,3330,19550,8340,664,4600,6220,68500,4915,2075,7030,4460,3775,11950,8900,6030,6195,1365,2915,3550,3540,9941,7360,NA,3910,4090,NA,1950,253,1500,2050,3085,1180,4400,NA,7400,6390,4365,7100,20934,2915,4030,15200,4465,7750,8140,4105,2635,1440,3155,4755,6510,4560,4190,803,2860,2410,2910,2950,2675,1890,4030,4785,2550,1470,NA,14250,1645,NA,67000,2640,1255,19650,8160,6070,2100,1455,4000,13550,1560,11800,8950,14900,7530,13050,2985,5440,9130,1180,6910,9890,3590,3588,10850,1225,2766,1005,2860,4470,5010,2245,4167,6550,2760,681,2703,2425,676,8900,1720,14350,1740,5770,3705,4870,5490,6320,842,4100,4260,4980,4310,2365,NA,6980,6430,6030,18900,16650,1673,2290,2405,2305,3494,5320,3750,2610,3910,6100,1982,3210,3685,11250,2185,4165,5605,NA,1380,2925,619,9950,2080,2060,3245,839,5490,12347,7590,23000,4515,NA,6730,2296,1080,1885,6887,649,14334,2255,5030,2315,2216,5060,1630,2270,1520,1435,7670,2010,6510,5121,4995,8610,6320,4200,3300,4485,6840,14250,5109,12600,638,5780,2550,NA,NA,5220,2360,NA,2450,2970,5964,5270,7080,2845,8400,7230,4890,3410,5940,824,2605,NA,6780,2055,1730,47700,13800,10800,4881,9487,2250,1661,658,1880,2350,2055,407,1100,3095,NA,5880,6190,2360,5428,5307,2678,3395,18000,5650,3005,NA,NA,3685,2270,3225,3025,2905,4030,1032,5550,6720,1900,1963,5210,19200,1380,3620,2150,2900,9970,1385,1680,5490,9670,3320,4505,2690,6340,1064,9320,3860,NA,3285,4450,5020,3485,5280,10550,4275,2845,6420,1745,11200,4410,1095,1375,1990,1080,NA,20100,7100,3880,2152,3650,969,6150,1045,2910,1460,4560,1170,3745,830,3945,4815,5010,3875,NA,3420,2520,6720,1765,6780,3850,1360,2710,1755,1890,NA,4620,717,2365,2410,2850,5800,8040,4445,NA,4479,7990,2255,5770,5490,6080,5650,11150,5390,15450,NA,4010,4382,4957,2380,8756,3690,1005,1505,3315,4080,423,10750,2675,8550,1730,560,2445,3415,2335,1790,5040,1380,3905,2485,3620,3230,NA,2120,1860,4275,6090,4640,1550,1870,8400,2285,1650,21200,2040,1130,3565,5910,3000,2480,998,3795,1320,6100,5800,4640,3770,4535,3050,1060,3020,4055,1490,NA,7330,10050,9971,3655,3015,5280,3040,539,710,1615,5360,NA,22950,3970,1415,5560,4325,5490,6090,827,3545,807,2612,NA,4485,2300,4535,2910,3450,1590,4280,4540,4475,831,13400,5100,NA,2895,2990,5500,2035,3240,6860,6114,1510,5592,3775,3700,4512,7690,2470,10150,5550,10977,15458,3695,1680,862,2440,1340,1315,4300,34100,14900,1032,2670,4695,15700,4665,1990,11250,1435,2080,2525,2410,4195,2265,6610,4750,1585,8970,36750,3195,9180,3335,4960,427,4895,3795,4005,4035,12500,6730,1815,6040,13850,11350,2391,2770,4820,640,4380,3200,2330,888,4080,816,1700,2585,7230,1958,2350,3396,4925,2025,7090,5940,5192,3230,3615,505,60235,6970,7940,1210,1275,6030,3850,3330,728,1276,3500,11250,1965,1337,2755,2360,670,1565,24350,6700,22000,2120,9825,3265,9510,7390,2810,6610,5720,1085,10200,3015,1110,1670,10215,2605,508,82700,3780,10520,NA,610,1990,3200,2241,3550,2800,3835,2045,3945,3255,22450,1485,2575,2515,4210,4130,3825,3080,13678,14500,3305,1015,NA,4215,2895,5900,3800,6310,813,3085,1655,4175,4825,1695,3464,704,2171,713,716,18750,1970,5710,759,3260,2400,4245,70442,830,4650,1960,2960,830,2430,3604,6830,3150,341 +"2018-10-02",45700,71700,515000,137996,353000,270725,128500,250000,126000,1297000,218000,272000,294000,54500,45350,115500,423500,28550,34750,227000,284000,100500,72600,96100,69900,81342,264500,138000,225500,285000,45600,121000,425000,136000,141500,274500,NA,29500,17000,12550,86100,27750,15200,92287,19350,126500,8240,421500,102500,36350,55900,329000,112800,67800,22200,8250,72500,69000,91900,102500,445660,209000,161000,56400,213444,31900,55900,49100,131500,13850,19150,195000,38150,39700,204000,6420,59900,347500,19700,72100,253000,85700,33250,62200,214000,27250,37100,4095,126829,44250,21650,110100,5270,78018,13288,51900,54700,16800,89300,41800,8640,724000,41950,21550,99200,NA,236000,20750,178600,6130,19450,23400,79600,114500,21550,408600,74400,288844,58100,33650,33450,221500,47650,555609,12550,18800,88900,60000,184597,163500,71739,26300,54645,36600,95500,5440,21259,70800,32550,107700,65100,59200,85700,30400,NA,151600,38150,33550,5260,68600,115500,4735,NA,185000,31300,19334,13350,5140,50600,78400,15500,23900,17950,47700,759000,10050,12450,76700,99946,45300,21050,17900,6000,10300,4300,12770,26500,41950,7700,111000,10450,50600,27200,180500,61400,21950,13650,69000,86100,141025,15150,1643000,NA,13800,10400,91400,NA,42200,37400,NA,19700,64600,9670,1900,202400,107526,61000,284000,161500,9310,25800,98500,21950,17150,NA,84100,30300,37050,293500,47936,24550,5530,77000,158000,22600,8820,8050,82843,22000,63300,10800,7210,32300,20100,NA,909,5180,11150,18200,34800,25300,50100,24100,18800,179500,12326,80500,184000,40350,31100,10600,40698,NA,50300,15650,70800,26900,9340,17600,33450,7940,136000,39700,36700,6680,10050,34450,22300,36250,11250,35500,NA,37400,8100,26750,65900,74600,51300,64000,70600,104500,18800,12350,41150,28100,18200,5006,7400,2720,21800,1220,9250,2765,31500,6320,3605,58300,48250,62600,30700,64500,44650,45650,35250,4960,17750,110000,16900,29600,63600,NA,12925,9750,54100,34250,24950,14609,1160,54000,21550,36900,8630,9250,36900,47381,56100,31500,67200,13550,NA,10440,15450,100500,25050,2019,15950,5970,NA,98500,15150,51600,33350,39400,76951,8530,21800,14850,16622,42000,9070,11400,NA,28750,846,25250,9290,64484,70500,NA,31000,7280,47032,70200,19647,9070,69900,18500,28347,1865,20850,NA,12600,41100,16000,137000,17600,2911,10050,2505,21350,13950,89800,25500,36550,4155,19300,13200,12850,NA,35650,791000,14050,13300,NA,13650,7421,NA,39950,139500,345000,41100,3724,4060,9770,NA,10386,30000,17500,20767,12250,80600,16800,25350,45000,51700,4755,7390,4790,4000,58600,4235,104500,23950,42350,58700,4110,154000,22100,130200,13350,20950,6740,7410,14450,49700,22100,83200,1900,30437,2260,4495,26200,8620,23269,23552,47821,37147,5280,81000,6300,23000,18200,NA,20300,1960,12800,5260,6770,9150,NA,7140,NA,7850,17976,15650,28350,2945,15900,NA,3470,39600,28508,7840,22500,8150,13350,658000,NA,30950,42500,39400,11100,10850,2650,17450,8070,16750,13750,9820,20540,961,35900,9560,52000,36300,27800,4582,13450,64700,14642,7270,6230,26150,49600,40350,12950,8220,11650,4480,126500,7320,23600,3315,20250,NA,28500,2800,24600,NA,16750,49950,23550,25600,8350,NA,9310,4545,51400,11800,41850,NA,63900,207500,21400,14000,27000,30750,53500,9730,NA,11350,9650,14350,24900,9410,12800,20800,4210,NA,53200,41500,NA,1275,NA,180000,138500,6610,4325,8520,15200,1e+05,13250,13100,8660,10000,4050,23400,14250,13150,1950,19600,14950,NA,15400,10000,17550,25400,14350,5041,7240,16300,3040,6450,7460,3887,3465,2695,3435,25200,10050,6860,70000,28900,29250,12150,NA,10200,3005,1830,16000,3610,1850,9820,87200,111000,3760,7460,1530,72500,77100,133000,10800,31057,14600,1010,40700,8750,29900,10550,63800,25700,3345,NA,13050,19760,3955,6360,8000,10409,NA,15200,28000,79636,2055,NA,8090,13500,5400,30250,13950,23000,47550,10900,2120,2815,8770,12250,8280,6450,25100,6600,10350,13550,NA,7427,12750,2010,8190,12500,5960,15400,18900,5190,2170,19500,4438,23550,5592,4500,5700,6040,1758,19800,28688,19400,6190,NA,46200,3905,4380,22750,6410,5900,8210,7270,22450,45100,12900,9080,9090,12000,2755,21800,5110,NA,19800,15250,4145,1030,26250,3010,10750,10599,13200,7710,143500,NA,5234,5050,7000,68310,NA,2289,9270,2550,4380,40850,12859,7970,21928,21450,24350,32500,38850,562,6490,2795,25050,4465,11350,3170,573,NA,NA,1675,11550,55200,11300,6560,28100,8880,9590,24750,13750,54800,14100,3065,13339,8590,19250,10600,7580,2170,20050,5390,NA,13600,13700,6050,8540,16200,13250,12600,6850,18700,4749,14950,8850,34350,7710,12800,14950,3590,3670,6760,5220,12150,9950,15950,2240,1295,21400,11700,15267,9630,NA,5380,10650,8010,5000,670,4215,13391,5950,9867,13250,6020,7710,30950,35000,97900,4540,6120,9420,2150,5430,2300,13200,1195,36350,4165,6650,109500,12650,24200,3350,11900,7670,38750,1440,13400,50100,NA,4800,7300,2050,800,8000,6040,9580,54100,61700,4280,NA,8972,7350,3370,4875,937,4615,3195,17000,5700,6970,NA,12150,4800,7610,8670,7800,320,8550,2760,14100,58400,36800,12400,NA,25346,5740,6380,2405,46900,1668,11750,14300,NA,7650,2200,1940,5220,11150,30200,13950,6960,19900,NA,4200,2825,8430,3950,18550,2650,NA,1350,2495,14200,68000,16600,772,6220,15900,13450,7810,3765,1390,13150,8140,892,3910,270000,NA,9260,4910,7900,11900,NA,1200,3955,5540,36200,NA,11100,9458,1565,NA,9390,2725,11000,10350,2400,6120,9283,855,80000,22500,1120,15000,14200,13500,187000,3040,4880,4340,3565,8980,25900,4880,3619,2030,13100,13500,8950,14400,5790,9880,5100,2260,2985,NA,3910,2805,2645,17150,14649,1255,4980,846,NA,21850,22000,3965,2030,7900,30550,2985,8579,8693,264,11450,28000,4860,17850,NA,19700,7660,15850,9740,5825,11150,6320,1620,4048,32000,2421,7740,8230,5306,12350,32150,4690,1965,38000,901,3040,131000,646,9575,5490,10050,7130,15250,4755,1315,NA,7050,14900,2990,4815,7460,15300,9900,22650,6320,8450,847,5700,1245,3866,2620,1300,13500,14500,3240,13500,11700,2350,3985,4185,15800,3505,3395,1730,5920,17250,8850,12550,1315,15800,3665,5090,10600,3305,10150,29800,20400,4700,13800,NA,13500,1100,7760,21849,11300,5740,2355,2910,12550,3560,1720,2605,15600,8754,3935,8370,35800,4210,11055,5340,4065,1785,3680,5810,14650,4890,1985,86700,NA,9960,33952,2285,6700,2320,NA,2935,18700,14050,4850,NA,2130,630,3760,44700,2095,11956,13350,7250,7060,980,2715,9010,1130,6030,7750,49950,3185,5590,13418,4170,6300,1195,6530,39850,6260,3355,NA,5196,1590,6390,5100,27350,6630,2680,8370,3925,10750,NA,3360,12150,3985,2518,30100,5390,NA,2165,1265,4735,6830,2915,11500,5460,7180,5730,6200,3095,1060,3960,9860,4450,205,6200,3010,1070,1480,7500,19050,NA,9060,2640,6170,1096,2250,46350,16400,3435,3200,21700,3190,3535,6000,NA,1725,2475,9670,29500,4090,2780,2570,16238,10200,1135,7700,6960,6930,6500,3850,3070,9670,4500,7310,11050,1479,17800,2565,3045,2280,1710,2775,7850,4670,34200,27800,2630,10050,7123,5030,NA,3120,86000,2248,1379,7470,5300,6760,7670,2560,16450,3650,4525,5100,NA,9880,9200,13600,8000,3180,7600,20200,NA,4490,12700,10600,5726,1565,14350,2160,3185,3465,11400,9960,4285,3120,8390,5890,3460,2600,7320,5090,1885,1785,25000,2420,8260,4780,2575,NA,2770,1795,4655,2535,2810,132000,2700,2730,197500,8777,1270,11150,3010,4245,NA,3500,15750,5609,3330,3300,1640,27100,1040,8440,3025,831,2630,25850,1970,3095,8770,2690,10200,5080,3100,7100,8330,1785,20800,2740,2805,10600,NA,3880,NA,2855,5350,1445,5639,53900,1785,7010,3365,49800,11400,3540,3060,7130,9010,11350,7056,8940,2159,17950,6370,8207,6390,684,7020,11550,15400,2235,21100,NA,2390,6175,20250,3590,10300,4020,885,856,2900,14500,5340,4045,8210,1600,1720,24400,2895,11550,2670,1430,2335,1815,3675,1730,10509,23250,1728,1500,32382,12750,13400,5120,35550,12800,12700,1160,4461,16300,9100,5090,24500,7790,9120,415,3020,15600,10100,NA,4550,1125,NA,3195,5080,4850,5120,3590,48500,3795,NA,NA,5310,5310,6764,3520,2520,1505,2455,2045,2095,2005,1645,1788,4685,6670,6710,1810,1395,4290,4730,4600,NA,3595,11550,7060,9390,12200,1618,NA,6580,3150,1905,6960,2770,10350,2820,3745,3780,3320,8050,4950,7960,29150,10400,1925,3295,8720,2975,4707,14500,2585,22500,5250,1465,2805,5280,2970,8040,1840,23350,6200,4230,3260,1945,4655,2180,2745,9710,2390,5120,1865,6204,7700,1601,6950,5400,3195,1435,7100,6160,NA,877,4245,9340,3695,5330,9260,2214,4625,3985,3905,172000,3350,208,7020,NA,1925,NA,2833,1130,6650,6720,2900,5000,1430,2208,7247,3315,18850,8520,680,4600,6200,68400,4750,2025,6970,4500,3750,11550,8930,6050,6060,1360,2940,3476,3470,10007,7300,NA,3910,4055,NA,1930,248,1525,1980,3280,1130,4430,NA,7460,6220,4080,6925,20314,2910,4000,14850,4360,7720,8190,4100,2585,1420,3105,4420,6310,4535,4190,814,2865,2350,2970,2800,2620,1850,4300,4785,2570,1415,NA,14200,1595,NA,67800,2560,1245,19250,8200,5990,2095,1395,3635,13600,1535,11250,8800,13900,8030,12650,2960,5420,9000,1185,6890,9760,3590,3362,10700,1220,2787,991,2770,4450,5010,2245,4097,6410,2785,671,2680,2380,658,8860,1710,14350,1630,5650,3520,4885,5480,6270,819,4050,4310,4875,4160,2285,NA,7200,6440,5750,18600,16150,1667,2277,2400,2230,3368,5230,3755,2500,3885,6560,1986,3245,3630,11050,2145,4165,5530,NA,1330,2940,610,9880,2090,2035,3115,839,5470,13060,7500,23850,4515,NA,6630,2296,1060,1855,6843,644,13750,2210,5070,2340,2140,5040,1600,2255,1520,1430,7780,1970,6510,5089,4980,8440,6350,4190,3205,4570,7060,13900,5109,13200,630,5810,2530,NA,NA,4960,2325,NA,2655,2970,5964,5260,6700,2800,8150,6960,4820,3300,5940,800,2685,NA,6710,2110,1670,45720,13550,10000,4881,9250,2250,1607,648,1850,2260,2070,398,1045,3035,NA,5970,6070,2310,5475,5129,2645,3355,17500,5350,2995,NA,NA,3695,2330,3140,2970,2840,4025,1009,5470,6700,1880,1963,5250,18200,1360,3630,2055,2910,9740,1385,1665,5320,9570,3255,4495,2610,6240,1021,9200,3845,NA,3235,4450,4990,3420,5270,9960,4070,2825,6310,1714,11200,4360,1085,1340,1955,1080,NA,19800,6960,3835,2178,3620,965,6170,1030,2825,1425,4510,1160,3735,819,3900,4815,5350,3875,NA,3390,2510,6680,1710,6740,3806,1360,2755,1730,1860,NA,4500,716,2440,2350,2900,5750,8260,4505,NA,4351,7850,2250,5660,5650,5760,5580,11500,5280,15150,NA,4155,4338,4645,2350,8531,3485,1005,1505,3300,4030,423,10550,2605,8610,1725,540,2380,3375,2285,1795,4980,1370,3855,2440,3530,3340,NA,2130,1820,4500,6330,4550,1520,1945,8200,2265,1635,20850,2010,1140,3470,5900,2895,2450,1000,3800,1315,6125,5780,4695,3720,4980,2945,1035,3030,4030,1450,NA,7200,10050,10004,3692,2955,5280,2991,531,706,1550,6170,NA,23350,3853,1360,5550,4310,5480,6080,811,3515,791,2600,NA,4465,2300,4545,3195,3420,1570,4110,4450,4470,816,13050,5050,NA,2890,2900,5570,2060,3370,6840,5658,1480,5563,3680,3440,4201,7690,2330,9930,5580,11072,15347,3595,1650,853,2440,1280,1310,4240,34350,14900,1009,2555,4750,14650,4480,1940,11050,1415,2060,2495,2335,4114,2040,6450,4680,1555,8880,34700,3130,9020,3270,4935,416,4890,3710,4000,4050,12750,6630,1800,5980,13900,10850,2456,2710,4795,644,4410,3070,2275,873,4040,798,1745,2555,7030,1938,2285,3345,4825,1970,7090,5950,5069,3190,3535,500,58208,7170,7560,1190,1230,5840,3730,3275,725,1231,3500,10900,1905,1299,2800,2293,667,1590,23600,6610,21850,2150,9350,3330,9500,7110,2730,6650,5600,1035,9850,3010,1100,1685,10215,2600,503,83100,3795,10620,NA,604,1960,3180,2146,3550,2805,3740,2000,3910,3005,21800,1445,2563,2303,4300,4000,3810,3080,13878,14600,3200,1000,NA,4135,2815,5810,3800,6350,800,3070,1660,4160,4800,1585,3547,711,2141,709,694,18700,1960,5800,760,3200,2365,4235,75323,800,4655,1935,3845,654,2410,3539,6570,3025,299 +"2018-10-04",44700,70000,526000,139197,329500,272602,124500,244000,124500,1197000,209500,279500,274500,56100,45900,112000,433000,27450,33700,222500,283000,1e+05,72400,96500,69000,80500,227500,138500,223000,284500,46150,119500,421000,134500,141000,257000,NA,29800,17450,12650,83600,28100,15550,78818,19000,122000,8090,409000,99200,36300,54800,327000,109000,68800,22050,8370,70200,69900,91100,94800,449513,210000,151000,56200,213444,31250,54100,47750,130000,13500,18800,198000,39300,39850,204000,6480,59900,303500,19650,73000,252800,87000,33050,61100,213000,27200,37850,4025,124471,43800,21800,110400,5190,78018,12902,52000,54100,16450,87700,41650,8620,718000,41950,21650,94200,NA,229000,20800,178400,6040,19450,22250,80800,126500,21000,401800,71900,282259,56900,32550,33400,210000,47500,527686,12550,18450,84500,58300,182005,165500,72120,28000,53643,37050,95800,5460,21171,71500,29600,104500,64700,59100,86700,30850,NA,149100,40000,35100,5270,68100,112000,4785,NA,186000,32500,19298,13550,5090,48900,76500,15000,23600,17850,45850,765000,10150,12250,73600,101308,45200,21050,17400,5980,11000,4215,12468,26000,39900,7550,109500,10550,50200,26700,171000,59900,21800,13500,70900,84000,140624,15200,1646000,NA,13750,10150,95200,NA,42700,37350,NA,19500,65000,9710,1865,210000,107920,59100,274000,149000,9270,24700,103500,21600,16850,NA,80900,30267,37300,290000,46731,24150,5310,75600,156500,23200,8710,8690,81960,21300,61700,10550,7120,31500,19950,NA,905,5120,10900,16850,32250,25300,50700,24600,19500,170000,11943,78500,175500,40400,30700,10300,41175,NA,49900,15950,70400,27750,9170,17800,32800,7800,135000,40000,37000,6660,10900,34200,22550,37900,11450,35550,NA,36400,7610,26000,66700,76800,47550,63500,68500,106000,18050,12050,42050,28300,17300,5111,7540,2685,21300,1235,8770,2740,31750,6210,3575,58000,47900,63000,30000,64800,44650,46050,34250,4705,17475,111000,16900,29240,63900,NA,13200,9800,54200,34800,24750,14418,1160,53000,22950,37000,8220,9110,36950,47936,57900,31800,69500,12900,NA,10714,15650,100500,24300,1986,16250,6090,NA,98400,14800,52300,33150,39300,77778,8870,21400,14350,16373,42200,8510,11650,NA,28700,853,25250,9022,63732,68000,NA,30800,7300,46749,69300,19998,9180,68800,17600,28180,1860,20150,NA,12150,39100,15700,133000,17150,2849,9790,2415,21200,13200,88600,24050,36400,4160,18900,12850,12850,NA,36350,793000,14150,12800,30700,13800,7391,NA,37500,133000,350000,37350,3639,4000,9700,NA,9702,30000,17350,20732,13150,78500,16250,25550,43450,52100,4685,7420,4550,3850,58800,4520,102500,28900,42150,57800,4020,152500,21350,118600,13300,20900,6500,7360,14400,49250,21300,83600,1905,31130,2205,4485,26000,8770,24133,23938,48185,37073,5430,86000,6020,24350,17300,NA,20000,1960,12100,5310,6860,8990,NA,6960,NA,7740,18070,15250,28750,2880,16050,NA,3360,39350,26806,7640,22400,8100,13200,669000,NA,31250,41000,38750,10650,10350,2630,18000,7850,16800,13050,9800,20676,942,35400,9310,52200,35750,26800,4491,13100,63900,14419,7110,6230,26100,49150,40300,13000,8240,11700,4390,125000,7460,23500,3255,20000,NA,29350,2680,24500,NA,16400,49800,22700,26650,8400,NA,9330,4415,49650,12350,40900,NA,62300,206000,20150,13750,25900,30250,53500,9880,NA,11400,9570,13950,24800,9380,12300,20100,4020,NA,52600,41700,NA,1245,NA,179500,138500,6420,4350,8040,15550,100500,13250,12550,8980,10250,4050,23400,14550,13100,1910,20050,14600,NA,15400,9420,17000,25650,13950,5041,7250,16300,3010,6380,7184,3809,3455,2570,3185,23450,9850,6830,69900,28900,29850,11650,NA,10150,2965,1810,15950,3580,1830,9700,85800,106000,3640,7560,1530,72800,79200,132500,10850,30956,13600,992,40500,8380,30200,10800,63900,24000,3320,NA,13050,18964,3860,6050,7850,10318,NA,14950,28600,79919,2015,NA,7950,13050,5290,30000,13400,23150,47200,10950,2185,2740,8540,12450,8250,6480,25100,6520,10150,13200,NA,7275,12600,1985,8140,11600,5800,14950,18900,4970,2205,18300,5089,23250,5673,4300,5680,6000,1815,19700,28125,18850,5850,NA,47100,3820,4440,23100,6190,5800,8230,7270,22100,44650,12250,9040,9030,11500,2725,21700,4920,NA,18850,15000,4000,998,26600,3030,10100,10550,12900,7500,143500,NA,5050,5240,6950,69082,NA,2289,9200,2475,4180,41600,12585,7680,22071,20550,24100,34800,38000,551,6430,2780,23800,4450,11300,3040,569,NA,NA,1605,11450,52400,11100,6480,28750,8840,9300,23950,13700,53700,14000,3040,13011,8040,19200,10450,7610,2300,20200,5180,NA,13550,13800,5950,8280,15700,13150,13000,6810,18850,4714,14600,9080,34600,7550,12950,14700,3530,3580,6590,5190,12100,9760,15000,2155,1250,20850,11850,15041,9370,NA,5120,11050,8380,5030,674,4115,13264,5840,9416,12850,5840,8130,31350,34900,96800,4535,6040,9250,2095,5450,2290,13350,1150,34000,4020,6540,110000,12350,24200,3250,12800,7680,39350,1435,13150,49600,NA,4840,7220,1995,777,8050,6120,9420,53600,60300,4230,NA,8809,7120,3220,4725,918,4660,2995,16500,5660,6740,NA,12100,4685,7380,8650,7700,330,8580,2740,13800,58400,37500,12350,NA,25301,5720,6230,2545,42650,1676,11600,13850,NA,7740,2185,1900,5140,10550,30850,14100,6750,19800,NA,4200,2700,8200,3995,17750,2530,NA,1335,2440,14200,68200,16300,721,6090,16100,13200,7760,3780,1380,13100,8080,886,3860,269000,NA,9260,4705,7920,12050,NA,1155,3685,5560,34650,NA,11000,9231,1550,NA,9190,2690,10850,10450,2390,6080,9196,856,80100,22400,1090,15000,13400,14900,188500,2990,4835,4330,3600,8840,25850,4930,3540,2020,13100,13950,8730,14400,5700,9600,5190,2240,2900,NA,3810,2630,2580,16800,14308,1220,4950,840,NA,21800,21900,3960,2050,7840,30150,2915,8427,8261,264,11300,27750,4820,17625,NA,18050,7630,15300,8980,5825,11050,6200,1630,3944,29600,2434,7750,8250,5114,11750,32900,4560,1865,38400,887,3035,130000,624,9275,5710,10050,7060,14850,4625,1315,NA,6980,14700,2990,4680,7430,15550,9900,22950,6400,8130,830,5630,1230,3856,2620,1250,14000,14550,3235,13500,11350,2235,4000,4080,15900,3440,3405,1725,7090,17300,8500,12400,1290,15450,3670,5080,10650,3195,10050,29650,20350,4550,13500,NA,13550,1075,7750,21849,11200,5190,2320,2960,12600,3595,1720,2620,15150,8832,3925,8320,34400,3970,11186,5260,4030,1810,3670,5810,13950,4850,2415,88000,NA,10000,33632,2245,6620,2260,NA,2910,17600,14250,4865,NA,2225,627,3715,44600,2095,11501,14850,7170,6980,943,2680,8780,1115,5910,7770,47800,3090,5640,13144,4005,6190,1160,6530,40850,6190,3275,NA,5078,1570,6300,5020,26700,6620,2640,8290,3810,10900,NA,3330,11450,3945,2512,29750,5380,NA,2130,1240,4715,6700,2890,11250,5280,7200,5510,6240,2990,1020,3960,9510,4355,199,5980,2890,1035,1475,7320,18600,NA,9410,2685,6250,1052,2120,45650,16750,3315,3210,22250,3130,3480,5950,NA,1680,2425,9430,28250,3970,2780,2540,15457,10200,1115,7700,6880,6920,6300,3760,3005,9540,4395,7140,11500,1466,17350,2550,2970,2220,1680,2675,7620,4585,35550,26850,2550,9680,6975,4990,NA,3120,85700,2248,1460,7470,5170,6980,7640,2570,16250,3675,4505,5030,NA,10250,8360,13150,8000,3190,7580,20500,NA,4350,12500,10400,5598,1580,14600,2155,3150,3425,11600,9810,4200,3120,8560,5930,3365,2545,7220,5080,1850,1810,25200,2395,8370,4785,2535,NA,2735,1795,4450,2490,2775,131500,2600,2835,195500,8596,1265,11350,3095,4220,NA,3455,14800,5466,3295,3200,1625,27100,1020,8200,3000,795,2600,26000,1870,3300,9090,2610,9970,5080,3030,7030,8120,1795,20700,2970,2800,10600,NA,3800,NA,2845,5260,1390,5619,53900,1785,6970,3240,50700,11000,3485,3060,7040,9060,11350,7120,8830,2133,17600,6380,8036,6500,688,6720,10950,16350,2180,21100,NA,2335,6150,19650,3535,9750,4035,868,831,2895,14150,4530,3990,8330,1585,1745,23850,2835,11400,2625,1445,2255,1785,3658,1700,10241,22700,1795,1500,32452,12500,12900,5080,35850,12300,12250,1160,4854,15800,9160,4920,23700,7620,9000,408,2965,15550,9990,NA,4450,1085,NA,3345,5170,6000,5140,3605,48350,3700,NA,NA,5300,5410,6698,3495,2485,1505,2440,1990,2025,1945,1615,1850,4680,6440,6800,1815,1330,4290,4670,4510,NA,3495,11200,6810,9230,12200,1580,NA,6520,3060,1915,6690,2730,10150,2775,3720,3725,3280,7940,4805,7690,29850,10250,1950,3210,8740,2925,4878,14600,2595,22500,4975,1425,2745,5500,2930,8020,1865,23300,6200,4030,3265,2030,4505,2300,2680,9750,2315,5050,1970,6091,7500,1712,6830,5290,3195,1390,6790,6190,NA,815,4155,9160,3605,5420,9280,2238,4550,3950,3890,178000,3690,205,6950,NA,1870,NA,2928,1050,6520,6390,2970,4970,1405,2154,7181,3325,17650,8340,684,4600,5780,69300,4750,2015,6900,4440,3755,10800,8640,6020,6658,1360,2945,3358,3630,9941,7470,NA,3805,4050,NA,1925,243,1430,1980,3225,1095,4230,NA,7200,5810,4080,6900,21167,2850,4100,14950,4290,7700,8020,4005,2515,1400,3015,4320,6050,4400,4190,810,2805,2315,3380,2770,2635,1830,4115,4785,2490,1375,NA,14500,1570,NA,67200,2470,1180,19200,8020,5990,2005,1495,3720,13850,1505,10650,9000,13050,8070,12250,2910,5170,8680,1190,6830,9700,3590,3341,10750,1220,2766,993,2705,4460,4995,2245,4132,6410,2835,672,2597,2285,635,9300,1720,14450,1635,5340,3485,4815,5530,6470,797,4060,4235,4750,4335,2220,NA,7300,6430,5680,18200,16700,1659,2277,2350,2170,3253,5030,3720,2495,3850,6580,1952,3245,3530,11000,2165,4160,5280,NA,1290,2850,599,9840,2090,2015,3055,839,5500,13098,7350,22800,4500,NA,6670,2306,1060,1825,6551,635,12811,2150,5150,2345,2049,5040,1575,2220,1460,1400,7810,1925,6300,5049,4995,8190,6300,4025,3290,4455,6850,14450,4801,13450,629,5740,2535,NA,NA,4745,2305,NA,2600,2900,5945,5090,6500,2820,8220,7330,4605,3505,5810,805,2605,NA,6700,2120,1615,46140,13600,9670,4890,9301,2250,1593,635,1840,2265,2060,382,982,2940,NA,5850,6140,2345,5614,5202,2564,3340,17250,5360,2945,NA,NA,3550,2355,3150,2910,2810,3995,1059,5740,6630,1840,1973,4990,17750,1315,3635,2070,2885,9350,1385,1645,5740,9220,3205,4430,2560,6260,955,9360,3845,NA,3190,4420,4980,3280,5410,9500,4105,2765,6190,1658,11450,4330,1050,1255,1915,1045,NA,19900,6700,3790,2152,3545,920,6000,1050,2700,1410,4390,1115,3815,821,3765,4845,5390,3860,NA,3315,2430,6630,1665,6460,3613,1330,2755,1700,1735,NA,4440,701,2405,2265,2810,5850,8280,4485,NA,4336,7940,2200,5520,5690,5800,5540,10800,5250,15100,NA,4320,4525,4607,2300,8206,3290,1005,1460,3205,3950,423,10850,2505,8630,1689,525,2335,3310,2165,1795,4975,1327,3795,2385,3515,3250,NA,2105,1800,4100,6410,4525,1505,1810,8090,2200,1640,20900,2005,1080,3620,5820,2765,2500,1070,3775,1290,5975,5660,4550,3740,5290,2970,1085,2905,3965,1460,NA,7210,9980,10071,3697,2955,5210,2991,524,692,1500,7190,NA,23350,3802,1410,5400,4295,5340,6060,807,3465,794,2618,NA,4425,2300,4550,3500,3455,1505,4065,4335,4670,811,13100,5190,NA,2810,2800,5510,2095,3310,6700,5176,1470,5342,3485,3280,3919,7830,2310,9760,5500,11166,14848,3585,1665,855,2400,1185,1305,4250,35500,14650,981,2510,4750,14050,4500,1920,11400,1415,2040,2430,2265,3913,1985,6570,4715,1540,8740,34100,3095,8710,3200,4905,412,4730,3455,3995,3910,12850,6600,1765,5890,13650,10100,2468,2765,4745,639,4520,3020,2170,860,3955,789,1835,2510,7070,1945,2330,3310,4880,1985,7290,6170,4926,3100,3465,497,57918,6880,7680,1160,1220,6080,3625,3275,713,1205,3410,10150,1960,1257,2715,2091,660,1560,23600,6650,21900,2215,9575,3310,9660,6760,2590,6530,5620,1025,12800,3000,1070,1650,10155,2605,498,83500,3590,10861,NA,590,1955,3195,2101,3550,2860,3720,2015,3900,2950,21550,1410,2700,2305,4300,4000,3750,3020,13953,15650,3180,1005,NA,3960,2790,5760,3800,6330,785,3065,1560,3980,4685,1605,3559,695,2095,692,692,18200,1960,5400,710,3145,2300,4200,79190,760,4680,1755,3800,560,2260,3626,6580,2870,210 +"2018-10-05",44700,70300,508000,141000,324000,271194,124500,237000,125000,1191000,208500,281000,279000,56200,45850,109000,417000,27150,34200,221000,290500,101000,71900,96900,70500,80687,225000,135000,224000,283000,46400,117500,422000,136500,140500,262500,NA,30000,17150,12800,85300,28450,15350,79716,18650,121500,7930,413000,99000,36400,55500,327000,102000,66000,21950,8100,70300,64700,91200,95000,441805,219500,153500,56000,205659,31050,53800,48100,133000,13450,18950,2e+05,39350,40000,204000,6210,58800,312000,19350,73200,246400,87800,33350,62400,212900,27700,36900,4020,124943,42850,22100,108600,5150,77246,12708,49800,53500,16600,83500,42050,8620,709000,42200,21500,95800,NA,231500,20850,178300,5840,19450,21550,76900,123500,20700,380500,69200,279186,57600,31800,33200,203500,47050,528065,12550,18700,83200,59100,173443,161000,70976,28950,52389,37300,87800,5420,21302,70800,29950,99900,65200,59300,85800,29950,NA,148500,38400,33550,5220,67200,112000,4880,NA,175500,31600,19040,13100,5050,48450,77000,14600,23500,18000,44500,764000,10300,12000,71800,98129,45600,20500,17200,6010,11100,4195,12512,25700,40150,7250,110000,10450,48900,26050,168500,60500,20650,13250,71200,81700,140825,15450,1644000,NA,13900,9900,88200,NA,42400,36200,NA,19750,64900,10050,1855,207700,103981,58900,273500,150500,9130,24200,99700,21500,16400,NA,80000,30567,37850,288000,47102,24500,5210,74300,157500,22400,8700,8510,83139,21100,59100,10200,7100,30050,19500,NA,885,5190,11200,16450,31800,25000,49600,23000,18800,175500,12134,79400,176500,37550,30600,10333,39791,NA,49700,15300,67400,27500,9140,17400,32650,7920,132000,38500,37300,6400,11100,34300,21750,38050,11100,35550,NA,35550,7670,23850,66900,71900,46650,63700,67900,105000,18000,12000,39600,28050,17350,4873,7560,2710,20750,1215,8800,2690,32450,6230,3450,58500,48000,59000,30000,64800,43200,43250,36050,4730,17100,105500,15950,29100,63600,NA,13375,9730,53200,33350,24550,15612,1135,51500,21850,36200,7860,9020,36400,45869,56300,31650,67000,12750,NA,10245,14700,101000,23750,1981,15800,6070,NA,97700,14300,49650,33050,38000,75793,9300,21050,13650,16248,40000,8450,11600,NA,28950,855,25250,8879,68248,67800,NA,30350,7240,44764,69900,20249,8710,69400,17450,27620,1780,20300,NA,11800,38800,15550,132500,16850,2828,9280,2440,21400,13000,89600,24250,36450,3945,18950,13000,13450,NA,36300,789000,14200,13700,31650,13350,7048,NA,39000,133500,354000,36700,3615,3970,9740,NA,9885,30250,16900,20554,11600,77400,16150,25100,43000,50100,4640,7160,4520,3840,55200,4370,104000,26500,41400,55600,4040,146500,21000,112700,13450,20650,6720,7250,13850,49500,20900,84900,1885,31346,2100,4365,24800,8540,22950,23552,47003,36780,5170,84800,6050,23800,18200,NA,20200,2055,12250,5230,6540,9000,NA,6870,NA,7610,18164,14650,28700,2855,15900,NA,3365,38900,26238,7520,22300,8050,12450,683000,NA,35500,40500,39100,10550,10200,2680,17500,7880,16550,12900,9770,19681,938,35900,9310,52200,39850,27000,4491,13000,65300,13838,7360,6340,25900,47950,39500,13100,7800,11400,4350,127000,7340,23150,3235,20350,NA,32650,2575,24050,NA,16150,48850,22800,26250,8080,NA,9590,4330,48800,11400,41000,NA,62600,207500,19800,14700,27350,30350,50900,9600,NA,10900,9520,14050,23350,9210,12350,20400,4025,NA,52000,41000,NA,1215,NA,179500,135500,6220,4325,7650,15500,101000,13400,11950,8440,10050,3955,22700,14800,12950,1920,19750,14400,NA,15400,9340,17400,25850,12900,5024,7250,15300,2975,6330,7184,3745,3350,2565,3075,24100,9180,6800,67700,27700,28800,11050,NA,9890,2860,1785,15150,3400,1800,9350,85500,106000,3595,7500,1530,72300,78400,133500,10050,31007,13200,990,41800,8420,30150,10500,65100,24500,3195,NA,12800,17278,4095,6040,7600,10000,NA,14250,26100,78317,1970,NA,7800,13250,5300,30400,13150,22800,46200,10600,2185,2710,8600,12400,7770,6675,24350,6200,10050,13150,NA,6970,12350,1910,8140,11700,5530,14500,18950,4950,2150,18400,5089,23500,5601,4235,5700,6050,1863,19650,27328,18400,5690,NA,43400,3635,4370,21950,6100,5700,7910,7230,22100,43600,11850,9000,9020,11600,2710,21100,4780,NA,18650,15050,4005,977,25500,3020,9700,10844,13000,7390,152000,NA,5157,4815,6840,69469,NA,2284,8780,2430,4225,43050,12403,7600,21166,20750,23700,33000,37600,546,6370,2665,23300,4485,10400,3000,566,NA,NA,1550,11200,52800,10900,6370,28000,8630,9350,22500,13750,53800,14150,3035,12682,7360,18900,10400,7530,2255,19750,4970,NA,13950,13600,5930,8180,15500,13150,12650,6630,18100,4714,14650,8780,34250,7240,12850,14150,3395,3530,6420,5080,12100,9630,15100,2060,1270,19900,11250,14764,9520,NA,5200,10400,7960,5070,663,4115,13307,5600,9278,13000,5820,7920,31200,35200,98900,4490,6080,9320,2010,5260,2235,12800,1125,33700,3895,6410,110500,12100,23800,3260,12700,7650,40050,1450,13150,48550,NA,4790,7200,2000,768,7950,5850,9310,51200,60600,4130,NA,8931,7090,3210,4605,885,4505,2930,16300,5530,6480,NA,11950,4515,7100,9150,7600,323,8490,2720,13650,56000,35800,12400,NA,24752,5720,5830,2575,41000,1651,11850,13550,NA,7910,2150,1850,5000,10850,29600,13950,6550,19600,32500,4200,2625,8200,4010,17300,2460,NA,1315,2385,14300,65400,16300,702,6020,16200,13100,7760,3775,1335,13000,7980,879,3700,264000,NA,9090,4530,7910,12050,NA,1135,3640,5510,37000,NA,10550,9231,1495,NA,9680,2690,10700,9940,2390,5920,9118,835,81100,22400,1050,15000,13500,13900,184500,2945,4850,4430,3600,8700,26100,4785,3554,2000,12800,13600,8420,14500,5570,9290,5050,2185,2840,NA,3760,2590,2490,16650,14211,1200,4945,843,NA,21850,21850,3980,2015,7650,30550,2775,8326,8032,257,10650,27750,4610,17175,NA,18000,7630,15050,9330,5850,10950,6080,1635,3797,28650,2453,7570,8310,5027,11350,30300,4560,1790,38150,874,3015,127000,630,9175,5700,10050,6900,14200,4505,1315,NA,6710,14500,2990,4625,7370,15350,9520,21800,6440,8020,811,5550,1210,3631,2590,1200,13750,13900,3170,13100,11500,2200,4010,4075,15300,3470,3390,1700,6630,17350,8150,11750,1255,15550,3670,5060,10100,3120,9940,28350,20200,4470,13250,NA,13450,1120,7560,21958,10650,5030,2280,2960,12600,3495,1725,2555,15100,8784,3955,8180,34700,3930,10489,5080,4015,1875,3570,5580,14150,4940,2560,87100,NA,10050,33592,2240,6430,2215,NA,2795,16800,13850,4830,NA,2105,620,3680,44800,2095,11442,14150,7100,6950,901,2690,8710,1100,5660,7640,48450,3010,5460,13054,3980,6050,1135,6430,40900,6100,3275,NA,4906,1535,6250,5000,24650,6640,2555,8280,3900,10850,NA,3295,11250,3800,2512,29050,5350,NA,2065,1195,4560,6770,2740,11150,5270,7100,5490,6290,2975,1020,3960,9400,4275,189,5660,2870,1040,1455,7270,18700,NA,9170,2710,6270,1080,2120,45550,15850,3000,3210,20550,3025,3430,5800,NA,1630,2370,9210,26400,3935,2780,2530,14306,10200,1110,7710,6690,6842,6110,3700,2975,8730,4280,7040,10850,1466,17500,2585,2970,2230,1680,2645,7390,4450,35800,26100,2520,9470,6867,4845,NA,3105,86800,2237,1420,7430,4960,6800,7540,2495,16400,3625,4530,4970,NA,9700,8070,12850,7670,3135,7510,19900,NA,4200,12200,10200,5579,1580,13550,2140,3085,3750,11100,9760,4180,3070,8660,5900,3325,2460,6980,5150,1795,1775,23300,2400,8490,4800,2530,NA,2635,1715,4350,2450,2775,136500,2535,2815,189500,8306,1235,11150,3055,4205,NA,3440,14500,5482,3150,3240,1625,27450,1010,8170,2980,765,2565,26100,1860,3255,9130,2640,9510,4985,3000,7100,8000,1700,20600,2820,2695,10500,NA,3640,NA,2775,5030,1375,5600,54800,1765,6890,3090,50300,10500,3500,3060,7000,9100,11200,6853,8770,2086,17250,6380,8026,6590,681,6710,10550,14950,2170,21050,NA,2335,5950,18800,3450,9690,3955,845,800,2810,13700,4540,3870,8170,1540,1710,23800,2835,11500,2655,1380,2255,1740,3646,1685,9930,22800,1735,1455,32137,12450,12900,4990,35800,11900,11900,1160,5013,15150,8660,4950,23650,7550,8850,405,2925,15050,10150,NA,4450,1015,NA,3095,5160,5700,5100,3600,48000,3670,NA,NA,5250,5700,6660,3410,2530,1475,2450,1975,1975,1940,1570,1841,4590,6310,6850,1780,1310,4290,4700,4370,NA,3410,10900,6670,9240,11750,1550,NA,5990,3140,1925,6530,2815,10300,2755,3685,3720,3150,7990,4580,7520,29000,10000,1860,3300,8490,2910,5280,14600,2555,21650,4930,1390,2740,5700,2950,7970,1870,23050,6060,4090,3260,2000,4470,2340,2620,9780,2290,5040,1915,5926,7610,1735,6880,4975,3111,1375,6510,6050,NA,867,4065,9000,3545,5240,9250,2144,4405,3925,3895,174500,4040,202,6790,NA,1805,NA,2833,1030,6180,6400,2780,4775,1305,2194,7214,3250,16950,8060,650,4600,6010,68200,4725,2030,6890,4360,3735,10500,8470,6050,6737,1355,2920,3293,3620,9907,7370,NA,3530,4010,NA,1925,235,1395,2000,3050,1100,4190,NA,7340,5840,3900,6925,21089,2765,3995,14500,4180,7700,7870,3895,2445,1370,2990,4200,5770,4150,4190,816,2845,2340,3295,2720,2640,1825,4080,4715,2490,1330,NA,14300,1535,NA,66900,2410,1145,18850,7710,5910,1955,1410,4100,13750,1445,10400,8810,12850,8320,12350,2825,5170,8810,1165,6790,9580,3590,3477,10750,1215,2757,983,2625,4290,5050,2245,4063,6380,2835,654,2466,2210,635,9760,1655,14000,1590,5350,3495,4720,5370,6730,795,4005,4275,4560,4390,2180,NA,7700,6380,5590,18050,15850,1719,2208,2285,2140,3103,5030,3870,2365,3835,6230,1972,3250,3395,10600,2155,3855,5154,NA,1280,2915,587,9870,2135,1995,3110,839,5350,13548,7300,20850,4295,NA,6630,2306,1035,1750,6437,637,12936,2155,5130,2295,2004,5000,1560,2195,1465,1335,7550,1950,6080,4977,4995,8250,6200,3900,3290,4230,6510,13950,4314,13650,613,5680,2515,NA,NA,4660,2245,NA,2390,2855,5859,5090,6250,2790,7960,7140,4470,3275,5460,815,2610,NA,6490,2125,1555,43560,13600,9260,4743,9250,2250,1589,627,2155,2240,2070,382,879,2940,NA,5580,6220,2250,6313,5113,2545,3245,17050,5450,2860,NA,NA,3655,2255,3100,2865,2725,3895,1045,5840,6560,1790,1973,4875,17400,1305,3630,2040,2870,9150,1385,1630,5600,9000,3195,4990,2550,6350,955,9260,3790,NA,3120,4320,5160,3205,5300,9100,4025,2725,6180,1633,11350,4320,1020,1230,1825,1030,NA,19300,6510,3760,2173,3520,912,5750,1035,2655,1425,4245,1105,3890,800,3755,4795,5180,3820,NA,3250,2370,6500,1640,6450,3469,1320,2650,1655,1785,NA,4415,683,2400,2275,2840,5675,8030,4255,6650,4237,7990,2140,5280,5700,5560,5310,10700,5190,15150,NA,4100,4539,4465,2250,8031,3350,988,1420,3200,3710,423,11600,2455,8700,1640,525,2310,3295,2160,1770,4615,1308,3700,2365,3320,3180,NA,2075,1805,3445,6350,4500,1480,1740,7790,2050,1640,20900,2040,1020,3525,5700,2850,2480,1150,3810,1275,5775,5700,4455,3620,5680,2885,1090,2825,4050,1425,NA,7130,9950,10588,3637,2920,5100,2971,525,693,1535,6920,NA,23400,3809,1400,5360,4280,5370,5990,807,3370,793,2600,NA,4100,2300,4525,3600,3330,1515,3990,4205,4490,819,13100,5100,NA,2650,2920,5430,2085,3280,6620,5277,1450,5120,3495,3470,3780,7950,2305,9650,5380,10882,14737,3505,1640,845,2375,1130,1295,4110,35700,14200,966,2500,4570,14400,4340,1920,11500,1380,2000,2390,2270,3795,2000,6240,4590,1485,8500,33000,2965,8750,3395,4825,405,4820,3330,4025,3965,12550,6500,1670,5800,13650,9950,2448,2750,4700,641,4475,3000,2115,853,3900,782,1835,2505,7040,1958,2300,3259,4870,1940,7010,5970,4819,2990,3405,494,55408,6690,7680,1150,1155,6080,3385,3265,734,1205,3430,10050,1925,1231,2720,2068,640,1525,23600,6520,21900,2160,9525,3310,9510,6790,2570,6540,5590,1060,13250,3000,1060,1630,10115,2600,490,82000,3635,10942,NA,567,1950,3195,2028,3550,2860,3715,1990,3930,3035,21100,1435,2875,2253,4205,3995,3755,3060,13728,15050,3345,1005,NA,3980,2775,5790,3800,6300,779,3070,1501,4050,4925,1580,3417,679,2204,673,682,18200,1945,5290,684,3150,2240,4190,80755,536,4610,1745,3445,408,2260,3495,6650,2710,155 +"2018-10-08",44950,71200,509000,141000,321500,272132,122000,239000,124000,1190000,208000,278500,271500,56000,45550,107500,420500,26350,33900,217500,287500,100500,69700,94600,67800,80313,223000,132500,217500,284000,46150,122500,411000,133000,133500,270500,NA,29900,17250,12450,85200,28300,15350,77322,18550,118000,7820,394000,96700,36050,54500,330000,95900,64500,21350,7540,69700,66900,91600,92200,438914,215000,153000,57500,201994,30600,53600,47750,131000,13400,18850,201000,37950,39850,205000,6260,58900,301000,19000,71000,240500,87400,33500,62400,219500,27600,34550,4005,124471,41250,22000,102700,5080,76668,12708,49750,53000,16400,84000,41200,8700,702000,41600,21250,93800,NA,229500,20400,180800,5780,19450,21450,73900,125500,19850,384500,68800,274797,57300,31600,32400,198000,48000,533839,12400,18850,82000,59100,170850,158500,70595,28950,50384,38000,89000,5330,21519,67900,29900,101500,65200,56400,84200,29350,NA,148300,37100,32400,5180,66600,111500,4790,NA,175500,31800,18561,13100,5040,48400,78800,14400,23350,18100,43900,757000,10300,12000,71700,96311,44100,19800,17150,6020,11950,4175,12339,24950,39700,7180,107000,10550,48950,25950,173000,60100,21450,12900,69500,84400,143932,15100,1660000,NA,13500,10100,82300,NA,42300,36600,NA,19150,65400,9970,1850,211900,105557,58600,273500,149500,8960,24150,99900,21600,16050,NA,77600,29667,36350,277500,45433,24050,5110,71000,158500,22000,8590,8400,82843,21000,56900,10300,7020,30000,19800,NA,927,5180,11000,15850,32050,25200,47150,23400,19450,175000,11943,82000,175500,37000,30600,10333,39505,NA,49400,15050,66500,26300,9180,17250,31500,8000,130500,38400,36350,6260,11850,32500,20200,36950,11400,34800,NA,34450,7600,21950,65700,74500,45750,62700,65300,103500,18000,11750,40350,27750,17050,4763,7590,2815,20750,1215,8820,2670,33500,6340,3395,58600,48700,57700,29900,65500,41200,43600,35950,4660,16875,103100,15400,29000,62500,NA,13050,9460,54100,33100,24700,14561,1120,52200,21850,36500,7530,8720,35450,45566,55000,31600,62500,12650,NA,10166,14200,98200,24000,1958,16250,6220,NA,96800,14400,50400,32450,37500,75131,8710,20700,13600,16539,39350,8350,11400,NA,28050,851,24300,8879,66743,66200,NA,29900,7190,42778,68500,19673,8530,68600,16950,25775,1865,20250,NA,11350,37200,14750,130500,16750,2791,9060,2365,20550,13000,89600,23900,36550,3820,18650,12950,12950,NA,36300,816000,14350,14750,29700,13300,7030,NA,40100,139500,349500,36150,3579,4000,9720,NA,9702,30000,16500,20447,11150,77200,16150,25450,42600,50100,4635,7020,4490,3720,53400,4340,104000,25200,41250,55400,4000,146500,21000,116300,13250,20450,6770,7220,13950,49500,20250,84500,1870,30653,2110,4400,24350,8640,22586,23166,45912,36486,4955,82600,6060,22700,17900,NA,20400,2030,12850,5450,6630,9110,NA,6930,NA,7490,18164,14400,29750,2810,15750,NA,3380,38200,24962,7440,22250,8080,13100,684000,NA,35350,40550,39000,10750,10200,2645,16700,7880,16400,12750,9760,19319,937,36000,9140,52200,39800,27000,4500,12750,65400,14017,7550,6260,25700,47700,39600,13050,7380,11100,4290,126500,7270,22200,3170,19750,NA,30450,2550,23600,NA,16500,50000,22050,26200,8200,NA,10000,4300,49500,11150,40200,NA,61400,206500,19150,14000,26500,30300,52400,9470,NA,10750,9450,13800,23100,9250,12350,20600,4125,NA,51500,40950,NA,1225,NA,182000,135500,6200,4360,7340,15850,1e+05,13150,11750,8470,10100,3880,23200,14100,12600,1885,19600,14200,NA,15550,9310,17350,25800,12400,5041,7360,14850,2955,6250,7027,3741,3340,2460,3190,22700,9120,6820,66600,28250,28400,11600,NA,9640,2835,1790,14900,3455,1700,9300,85100,104000,3440,7230,1500,74800,77500,134500,9690,30906,12900,986,41600,8490,30150,10150,64900,24100,3140,NA,12800,17934,4060,6060,7460,9636,NA,13800,27000,80485,1925,NA,7670,13050,5330,31600,12900,23000,46000,10100,2170,2700,8460,12300,7600,6568,24450,6060,9990,13250,NA,7097,12500,1905,8130,11750,5490,14250,19000,4945,2140,18200,5168,23400,5619,4265,5670,5900,2419,19600,27984,17200,5530,NA,40950,3585,4340,22050,6020,5790,7850,7230,22450,43250,11800,8910,8900,11450,2750,20250,4575,NA,19300,15000,4000,1000,26000,2855,9400,10550,13100,7000,144500,NA,5205,4665,6850,70435,NA,2289,8700,2400,4165,43900,12129,7450,20832,20350,24700,33650,37550,549,6260,2740,23600,4450,11700,3030,565,NA,NA,1545,11000,51800,10950,6300,27550,8430,9030,21800,14350,50400,13950,3000,12588,7850,18550,10450,7330,2220,19100,4955,NA,13500,13750,5930,7850,15250,13100,12450,6630,17850,4694,14300,8300,34150,7360,12750,13650,3255,3505,6380,5040,12400,9630,15200,2020,1250,19500,10900,14260,9520,NA,5100,10550,7910,5050,662,4030,12883,5830,9082,13150,5800,7530,30800,36600,101500,4455,6080,9180,1995,5200,2170,12650,1140,32700,3845,6290,111500,11700,23500,3265,12700,7500,40200,1470,13450,47650,NA,4875,7250,1945,770,7980,5850,9310,48800,59800,4070,NA,8891,7130,3170,4500,903,4525,2785,15700,5590,6450,NA,11650,4485,7060,9030,7580,321,8540,2710,13500,53600,34850,12400,68500,24203,5740,5920,2530,39100,1659,11800,13450,NA,7710,2120,1840,5030,11950,28500,13900,6480,19100,30400,4200,2590,7960,3990,16900,2430,NA,1325,2355,14250,65400,16450,754,5940,16100,12850,7790,3845,1340,13000,7980,889,3665,259000,NA,8890,4490,7810,12600,NA,1140,3625,5500,36000,NA,10500,9231,1480,NA,9390,2670,10700,9680,2390,5860,9109,831,80500,22300,810,15000,13100,13050,181000,2930,4860,4530,3825,8730,25950,4490,3573,2000,12600,13200,8400,14100,5480,9370,5100,2180,2720,NA,3650,2510,2440,16550,13967,1215,4905,903,NA,22250,21800,3995,2020,7640,30500,2675,8376,7978,256,10550,27600,4745,16575,NA,17850,7640,14900,9300,6700,11200,5920,1645,3912,27550,2471,7400,8320,5075,11300,30450,4360,1915,37850,876,3015,129000,637,9250,5680,10050,6920,13500,4465,1315,NA,6640,14350,2990,4660,7370,15000,9010,21700,6550,7970,803,5460,1205,3622,2545,1200,13550,13400,3165,13250,11250,2180,3895,4420,15100,3465,3370,1695,6900,17250,8300,11300,1205,15450,3650,5100,9540,3040,9830,26500,19400,4365,13250,NA,13200,1095,7550,21667,10600,4950,2240,2965,12500,3700,1670,2595,15150,8571,3980,8120,34250,3900,10272,5070,4115,1930,3460,5470,13900,5020,2635,86300,NA,9960,33271,2225,6350,2170,NA,2670,15950,13850,4805,NA,2125,620,3910,44350,2095,11363,13750,7070,7150,909,2700,8720,1070,5690,7690,47000,2985,5280,12916,3920,6120,1130,6550,40500,5800,3290,NA,4852,1515,6200,5010,24000,6650,2555,8220,3880,10700,NA,3350,11450,3785,2518,29100,5320,NA,2015,1180,4520,6750,2720,11050,5440,6990,5640,6150,2950,1010,3960,9250,4165,191,5540,2850,1045,1505,7210,18500,NA,8380,2655,6190,1092,2130,45500,15800,3000,3160,20350,2925,3390,5830,NA,1630,2285,9330,24600,3915,2780,2515,13443,10150,1110,7750,6810,6832,6040,3740,3075,8310,4260,7070,10850,1406,17300,2585,2865,2270,1650,2615,7300,4420,35350,25900,2510,9320,6897,4815,NA,3089,86200,2248,1348,7480,4870,6710,7550,2415,16700,3740,4470,4945,NA,9700,7630,12950,7700,3055,7480,20000,NA,4165,12050,10150,5543,1565,13500,2145,3020,3240,11100,9860,4070,3065,8750,5860,3315,2440,7160,5070,1790,1775,23200,2380,8350,4620,2510,NA,2595,1715,4195,2385,2705,136500,2535,2830,189000,8306,1210,11000,3080,4170,NA,3420,14250,5442,3200,3295,1560,26950,1010,8050,2975,822,2535,26200,1875,3160,8880,2620,9170,4815,3020,7110,7960,1695,20400,3195,2640,10200,NA,3580,NA,2805,5030,1355,5609,53100,1760,6930,3050,49550,10750,3505,3060,7000,9190,11000,6866,8560,2111,16550,6390,7921,6640,671,6660,10500,14300,2150,21050,NA,2360,5650,18700,3575,9490,4085,815,800,2805,13450,4700,3850,7970,1540,1745,23800,2845,11300,2585,1380,2200,1805,3671,1680,9841,23000,1735,1435,31821,12100,12100,4900,36000,11700,12550,1160,5030,14950,8590,4910,25450,7670,8800,417,2915,14650,10150,NA,4530,1005,NA,2920,6030,6210,5010,3745,47650,3740,NA,NA,5240,5770,6698,3395,2585,1495,2355,1950,1960,1920,1700,1788,4580,6300,6850,1715,1350,4290,4670,4300,NA,3370,10350,6500,9140,11850,1524,NA,5020,3025,1885,6500,2830,10800,2710,3670,3590,3150,7880,4875,7460,28300,10000,1860,3280,8380,2820,5019,14400,2520,21100,4945,1410,2780,5790,2895,7630,1980,23100,6000,3950,3100,1940,4495,2340,2630,9700,2280,4950,1905,5761,7450,1657,6880,4930,3046,1265,6250,5950,NA,995,4070,9000,3565,5300,9260,2162,4305,3885,3910,174000,4400,200,6680,NA,1785,NA,2869,1020,6330,6100,2760,4700,1355,2280,7148,3250,16250,8100,636,4600,5800,68800,4825,2015,6860,4550,3750,10500,8420,6040,6703,1350,3070,3297,3405,9607,7250,NA,3545,4030,NA,1925,239,1400,2000,2885,1115,4060,NA,7420,5840,3860,6850,21399,2750,3890,14150,4110,7590,7810,3900,2385,1375,2975,4080,5710,4095,4190,833,2825,2330,3130,2735,2640,1825,4040,4650,2480,1290,NA,14150,1525,NA,67100,2400,1140,18700,7350,5980,1955,1375,3870,13500,1460,10400,8770,14550,7800,12150,2755,5040,8780,1330,6570,9650,3590,3681,10750,1200,2681,985,2625,4260,5030,2245,4028,6490,2810,634,2466,2180,646,9100,1615,13950,1560,5350,3510,4725,5470,6790,791,4060,4275,4550,4240,2220,NA,7570,6390,5560,17950,15700,1761,2167,2260,2135,3108,4985,3930,2320,3795,6340,1928,3160,3310,10500,2160,3900,5104,NA,1295,2815,605,9730,2110,1930,3120,839,5590,14074,7200,20850,4195,NA,6630,2301,1050,1675,6330,622,12811,2145,5150,2275,1951,4900,1545,2260,1430,1365,7550,1950,5950,4961,4960,8650,6220,3895,3220,4220,6410,13850,4470,14700,605,5500,2510,NA,NA,4585,2215,NA,2315,2850,5754,5070,6520,2800,7030,7100,4445,3270,5620,811,2555,NA,6450,2175,1555,43500,13900,9180,4638,9047,2250,1535,623,2170,2220,2065,374,888,2880,NA,5330,6560,2240,7175,5097,2511,3250,17100,4955,2850,NA,NA,3530,2280,3070,2855,2785,3800,1018,5750,6540,1715,1973,4910,17050,1305,3600,2035,2815,8940,1385,1615,5460,8850,3180,5500,2535,6250,911,9230,3765,NA,3150,4280,5300,3235,5250,9010,4020,2620,6500,1645,10900,4280,1020,1255,1830,1055,NA,19200,6400,3705,2173,3430,905,5630,1035,2600,1405,4220,1085,3880,792,3715,4760,5020,3780,NA,3215,2365,6430,1610,6290,3679,1265,2610,1665,1755,NA,4340,677,2380,2215,2845,5675,8200,4195,6330,4165,7950,2095,5280,5630,5560,5310,10450,5110,15250,NA,3935,4377,4455,2330,8056,3415,990,1420,3175,3690,423,11550,2365,8880,1617,530,2305,3240,2105,1770,4465,1313,3555,2395,3160,3235,NA,2075,1775,3125,6200,4450,1480,1755,7900,2065,1600,21200,2110,1025,3420,5810,2775,2470,1190,3815,1275,6175,5870,4480,3595,5610,2880,1035,2780,4090,1375,NA,7070,9870,10171,3549,2835,5210,3001,526,708,1500,7000,NA,23650,3802,1435,5330,4255,5280,6040,807,3280,790,2612,NA,3765,2300,4480,3505,3220,1490,3930,4060,4515,811,13050,5100,NA,2600,2835,5410,2130,3280,6730,5277,1460,5110,3490,3415,3780,7780,2335,9500,5060,10741,15153,3425,1670,844,2370,1130,1270,4020,37000,13950,958,2475,4600,14050,4310,1925,11750,1405,1930,2365,2295,3745,1855,6150,4380,1495,8460,34500,3005,8760,3210,4850,405,4785,3330,4000,3945,13100,6530,1645,5640,13650,9940,2322,2680,4630,641,4490,2970,2105,859,3840,770,1840,2545,7050,1962,2360,3279,4765,1950,6900,6140,5085,3090,3395,496,52126,6370,7300,1125,1160,5900,3425,3260,762,1187,3440,9880,1930,1237,2720,1602,634,1510,23600,6350,21800,2010,10225,3240,9620,7010,2620,6550,5300,1020,13600,2910,1030,1600,10055,2565,479,82700,3700,11925,NA,562,1905,3335,2039,3550,2865,3650,2000,3900,3075,21050,1470,3175,2255,4105,3900,3700,3045,14580,14900,3350,993,NA,4000,2755,5840,3800,6250,775,3090,1487,3960,4755,1580,3252,670,2222,655,676,18400,1825,4750,687,3130,2260,4200,80387,536,4530,1725,3500,408,2285,3365,7070,3520,155 +"2018-10-10",45300,70300,488000,141000,316000,268849,120000,238500,123000,1140000,205500,285000,272000,55400,46150,104000,420000,25300,33850,212000,285500,102500,67200,94800,65200,78911,212000,131500,216000,285500,45850,126000,407500,132500,135500,271500,NA,30000,17500,11900,84700,28700,15100,76324,17900,116000,7640,395000,99100,35300,54600,325000,93800,57700,20450,7550,65600,67200,94200,87900,435059,212500,148000,58900,197413,30300,52700,47600,125000,12700,17950,210000,40750,38600,202500,5690,58000,295500,19550,71500,245600,84500,32250,60200,209100,27150,35350,3920,118814,41500,22100,101600,4935,76282,12177,48300,51600,16300,86800,40900,8620,689000,41150,20500,93400,NA,227500,21000,179400,5530,19250,21900,75700,103000,19800,384100,68100,268212,55600,31050,31350,187000,47500,510459,12250,18600,79000,57500,172421,153000,68785,28700,49983,36100,89100,5180,21215,65200,28100,97500,66200,55900,82100,28850,NA,142600,37250,31450,5010,64800,107500,4650,NA,169000,27050,18340,12950,5000,47800,77400,13900,22800,18100,42100,757000,10100,10950,69100,91768,43500,19450,16900,5840,12100,4060,11562,23400,38850,7000,108500,10400,47250,25050,173000,59500,21850,12750,69200,84900,144032,14200,1672000,NA,13500,9720,83900,NA,41200,35350,NA,19150,65400,9450,1795,218900,102406,58900,270000,139500,8670,24150,98000,21250,15400,NA,73200,29800,36600,277000,41631,24150,4710,66600,155500,20900,8520,8190,81861,20150,53400,10300,6780,29250,19200,NA,885,5170,10900,15100,31550,25100,47050,23550,18450,173000,11466,81000,170000,37850,29950,10567,39410,NA,46900,14400,63800,25600,9050,16900,30750,7900,127500,36700,36400,6160,9890,32850,19650,36500,10900,33150,NA,33150,7480,21500,65000,74400,44900,63100,61400,101500,17400,11500,40800,27500,16250,4739,7700,2700,21000,1155,8860,2610,33150,6360,3280,57400,47750,54700,29750,64300,42150,43550,35100,4725,16300,102300,15300,28940,61100,NA,12225,9300,52500,32000,24200,15277,1050,51300,21600,36300,7360,8680,34700,45667,48300,30250,61200,12050,NA,9776,14100,89200,22700,1854,15500,7590,NA,95000,15700,50900,32000,36000,72648,8930,19700,12950,16872,37750,8010,11300,NA,26100,819,23400,8692,62728,64500,NA,28850,7150,40746,67600,19397,8470,67000,15700,23371,1745,19450,NA,11050,35750,14800,125000,16150,2709,9110,2255,20900,12650,90500,23450,36450,3850,18200,12600,11850,NA,36300,822000,14150,13400,28200,12250,6934,NA,40000,134000,350000,32600,3430,3930,9500,NA,9793,30000,16250,19736,11500,76700,15200,25300,41850,47400,4570,7300,4310,3690,53200,3885,104000,25600,40450,52800,3795,140000,20000,121200,12950,19700,7560,7000,13100,49500,19000,83400,1810,30048,2035,4340,24500,7290,22175,21428,44094,36633,4700,80500,5750,21850,17550,NA,20150,1970,12400,5260,6000,8940,NA,6960,NA,7230,17645,14100,29450,2755,15350,NA,3330,36900,25671,7090,22250,7800,12600,681000,NA,34750,40300,36600,10550,9900,2580,16650,7750,15950,11950,9650,19183,906,35200,8900,52000,39000,26400,4368,12300,64300,13838,7780,6050,24250,46750,38250,12600,7000,10250,4225,123500,7040,21500,3050,19200,NA,29000,2440,23300,NA,16050,49000,20450,25200,6960,NA,10350,4145,49000,10400,38450,NA,61700,202500,18500,13350,26800,28950,53200,9300,NA,10750,9320,13600,22450,9130,11800,20200,4065,NA,50200,40350,NA,1115,NA,183500,122500,5750,4400,7260,15350,99700,13050,11550,8690,11000,3540,22650,14050,12850,1805,18900,13600,NA,15750,8980,17000,24800,12500,4940,6920,14400,2810,6100,6733,3604,3225,2325,3200,21450,8650,6680,61900,27950,28800,11100,NA,9050,2685,1725,14650,3320,1525,8910,79200,100500,3320,7130,1330,77000,76600,131000,9340,30755,12000,961,41550,8170,30700,8770,64500,23850,3005,NA,12600,18074,3915,5960,7360,9009,NA,13150,26400,76432,1860,NA,7610,12750,5220,31900,11950,23000,44300,9900,1875,2575,8350,12150,7320,6577,23650,5980,9760,12600,NA,6844,12050,1770,7820,11500,5340,13400,18550,4765,2065,17700,5859,22750,5287,4175,5520,5650,2684,19600,27563,16900,5190,NA,38450,3270,4040,21200,5800,5690,7650,7050,22400,42650,11150,8580,8430,10850,2565,20200,4350,NA,19350,15100,3820,1000,22050,2570,9310,10157,12750,6500,143000,NA,5225,4820,6600,69179,NA,2295,8110,2375,4035,43050,11308,7700,20069,18850,25000,27750,37350,532,6000,2675,23100,4530,12750,2790,560,NA,NA,1425,10500,49950,10450,5900,25600,8630,8850,21000,13000,49350,13850,3020,12353,7800,17800,10000,7250,1840,18050,4865,NA,13500,13350,5760,7520,14950,12750,12050,6520,15750,4581,13600,8040,33300,7080,12700,12600,3050,3300,6050,4540,11750,9180,14600,1825,1175,19200,10400,12622,9070,NA,4995,9840,6870,5050,612,3935,11866,5710,8522,12800,5770,7170,30800,36300,99000,4350,5960,8860,1905,5060,2170,10500,1100,31000,3670,6000,108000,11000,21950,3005,12450,7260,39850,1435,12950,46700,NA,5010,7100,1855,742,7620,5670,9160,48600,57900,3970,NA,8606,6960,3030,4345,870,4325,2665,14700,5390,6250,NA,11450,4255,6710,8690,7570,302,8310,2660,12800,54600,34000,12300,70700,23196,5670,5880,2115,36600,1490,11350,12500,NA,7270,2045,1700,4870,11550,27000,13650,6190,18300,30800,4200,2480,7660,3895,17300,2420,NA,1270,2210,14100,64700,16500,745,5690,15700,11800,7620,3700,1225,12100,7400,878,3505,255000,NA,8470,4305,7980,14050,NA,1085,3340,5580,34400,NA,10100,8940,1465,NA,8980,2685,10350,9540,2355,5520,8631,795,81100,21500,816,15000,12500,12500,151500,2845,4840,4350,3770,8730,24350,4535,3443,1945,12150,12500,8290,13750,5230,9170,4400,2125,2640,NA,3575,2265,2340,16500,13821,1140,4890,995,NA,21550,20600,3855,1940,7400,30450,2480,8732,7910,241,10350,27300,4760,16575,NA,16950,7530,14350,8650,6775,10500,5900,1570,3781,26000,1962,7110,8240,5075,10750,28550,4275,1785,37800,863,3010,124000,610,8525,5260,9980,6720,12800,4210,1315,NA,6270,14000,2990,4360,7340,14000,8220,21450,6400,7720,773,5200,1130,3364,2385,1170,13500,12100,3160,12850,10600,2075,3980,4420,14050,3365,3250,1540,6800,17300,7860,11150,1140,15650,3580,5020,9240,2980,9600,23950,18600,4210,13000,NA,12850,1060,7740,21849,10500,4720,2145,3000,11200,3720,1565,2555,14550,8029,3850,7550,33400,3795,9575,4890,3945,1900,3460,5070,13450,5140,2300,81100,NA,9950,32831,2165,5860,2060,NA,2490,14800,13050,4780,NA,2010,617,3750,43400,2095,10968,12700,6720,7020,856,2595,8200,1030,5460,7600,48550,2790,4645,12734,3805,5780,1090,6450,39600,5410,3240,NA,4616,1430,6120,5000,23000,6440,2470,8260,3730,10300,NA,3295,10450,3650,2500,27900,5130,NA,1885,1125,4405,6390,2610,10650,5210,6620,5600,5650,2845,967,4180,9070,3810,187,5180,2750,995,1350,6750,17450,NA,8000,2660,5780,1030,2120,44800,15900,2990,2960,18950,2670,3235,5700,NA,1500,2165,9000,20900,3720,2780,2350,14594,10200,1055,7680,6700,6744,5800,3690,2950,8160,4320,6920,10100,1411,16900,2445,2685,2250,1625,2405,7100,3950,33600,24950,2425,8870,6328,4580,NA,3097,86300,2237,1271,7300,4700,5810,7390,2230,15500,3655,4125,4810,NA,9860,7150,12800,7350,2985,7160,17400,NA,3950,11950,9410,5249,1360,12800,2065,2865,2715,10550,9690,3895,2825,7850,5790,3160,2370,6970,5090,1670,1635,21950,2305,6920,4420,2450,NA,2395,1525,3945,2370,2730,132000,2370,2720,191000,7907,1125,9060,2715,4010,NA,3300,13250,5347,2955,3225,1500,21600,982,7770,2900,810,2445,26150,1770,2800,8420,2460,8770,4515,2800,6880,7500,1660,20000,3400,2525,10200,NA,3440,NA,2540,4815,1295,5530,51200,1680,6730,2930,47500,10250,3310,3060,6760,9100,10600,6319,7750,2029,15800,6400,7378,6430,660,6190,9910,14050,2050,21050,NA,2165,5325,17550,3385,9490,3840,808,793,2740,12950,4425,3725,7560,1460,1550,22500,2660,11050,2590,1265,2115,1735,3525,1600,9618,22250,1641,1330,30945,11200,11900,4645,35600,11300,12200,1160,4218,14250,8030,4680,26300,7670,8230,428,2925,14100,9800,NA,4400,965,NA,2710,6090,5420,5000,3690,46800,3655,NA,NA,4970,5910,6488,3360,2560,1475,2270,1820,1830,1840,1540,1606,4480,6160,6600,1660,1285,4290,4780,4240,NA,3270,9850,5800,9200,11500,1362,NA,5030,3000,1820,6200,2700,9220,2610,3620,3390,3010,7790,4765,7120,24250,9840,1705,3125,7740,2760,5019,13200,2450,18500,4700,1315,2690,5020,2785,7350,2020,23200,5650,3660,3050,1930,4385,2270,2660,9600,2220,5030,1640,5379,7000,1518,6820,4625,2888,1230,6300,5570,NA,912,3945,8480,3430,5140,9160,2110,4210,3875,3855,153000,4785,191,6500,NA,1690,NA,2681,982,6350,5860,2420,4390,1325,2316,6949,3085,15200,7900,635,4600,5520,68400,4620,1930,6770,4400,3605,9920,7900,5950,6127,1340,2825,3088,3080,9073,7020,NA,3350,3935,NA,1860,218,1300,1980,2815,1070,3800,NA,7010,5550,3680,6700,20159,2605,3895,12100,4010,7500,7630,3870,2225,1320,2875,3885,5470,3950,4190,800,2770,2175,2960,2520,2520,1705,3810,4600,2405,1265,NA,14450,1460,NA,66200,2500,1055,18450,7020,5820,1890,1255,3645,11550,1400,10300,7540,15250,7570,11300,2670,4685,8430,1450,6100,9600,3590,3630,10450,1145,2430,978,2590,4245,4990,2245,3469,6280,2850,610,2223,1965,614,8420,1355,12950,1520,5080,3590,4555,5020,5650,763,3690,4185,4320,3905,2070,NA,7000,6460,5330,17200,15500,1733,1963,2255,2045,2918,4800,3695,2170,3670,6740,1836,3120,3075,10200,2150,3995,4879,NA,1265,2660,610,9600,1990,1875,3055,839,5550,11334,6960,19400,3950,NA,6320,2290,1010,1650,6003,591,12206,2100,5100,2170,1841,4325,1445,2080,1535,1290,6890,1885,5890,4945,5000,8000,6290,3625,3015,4010,6140,12950,4181,12000,589,5090,2375,NA,NA,4350,2110,NA,2215,2810,5649,4930,6450,2695,7400,6060,4160,2770,5550,811,2815,NA,6350,2115,1480,38340,13500,9350,4457,8438,2250,1477,598,1970,2190,2045,369,829,2720,NA,5470,6540,2255,7432,5008,2440,3100,15350,4610,2755,NA,NA,3335,2285,2995,2680,2615,3655,1005,5350,6400,1610,1949,4750,16500,1240,3600,1935,2640,8650,1385,1590,4510,8300,3095,5500,2305,5000,857,8040,3715,NA,3165,4050,5240,3130,4535,8790,3865,2430,6190,1542,9730,4175,989,1180,1560,1005,NA,17050,6250,3610,2152,3390,854,5490,866,2645,1340,4005,1025,3290,751,3560,4650,4950,3700,NA,3055,2275,6030,1490,5980,3679,1230,2570,1605,1730,NA,4195,650,2190,2020,2725,5225,7860,3940,6050,3879,7900,1985,4990,5510,5100,5100,10100,4610,14800,NA,3440,4136,4162,2180,7755,3420,955,1360,3095,3420,423,10650,2200,8770,1563,510,2170,3120,2035,1700,4395,1251,3190,2360,3200,3160,NA,1980,1680,2910,5630,4170,1400,1650,7600,2050,1530,21000,2035,978,3250,5850,2590,2360,1065,3755,1225,6850,5690,4355,3525,5500,2780,1010,2695,3930,1285,NA,6620,9860,9404,3321,2700,5020,2942,511,690,1325,5940,NA,22800,3472,1370,5200,4010,5100,5940,796,3165,758,2588,NA,3600,2300,4325,3455,3030,1400,3740,4000,4425,798,12900,4950,NA,2350,2820,5280,2160,3205,6590,5607,1405,4869,3310,3205,3441,7000,2300,8910,4810,10504,15790,3275,1450,811,2270,1030,1220,3750,30550,13350,886,2470,4330,12800,4100,1785,10200,1355,1790,2275,2200,3504,1760,5930,4215,1380,8200,34050,2955,8470,3100,4735,381,4645,3055,3985,3860,10350,6130,2135,5430,13300,9580,2464,2635,4350,625,4380,2830,2000,820,3570,737,1880,2530,7050,1938,2065,3209,4700,1900,6680,5930,5110,2910,3225,480,49037,6350,7080,1095,1085,5910,3225,3115,770,1109,3260,9270,1795,1171,2650,1503,610,1435,23550,6020,20300,1830,9750,3035,9740,6840,2490,6440,5380,989,12550,2810,996,1550,9523,2325,451,82100,3500,11986,NA,510,1880,3290,2006,3550,2825,3505,1745,3740,2905,21550,1440,3150,2280,3990,3650,3635,3020,14379,15000,3325,920,NA,3845,2620,5650,3800,6350,770,3000,1406,3840,4805,1515,3252,632,2204,600,637,19300,1545,4780,631,3080,2080,4035,77809,536,4570,1600,4550,408,2200,3213,7070,3330,155 +"2018-10-11",43100,69000,467000,141000,307000,254773,116000,227000,115000,1047000,195500,270000,257000,52800,43900,98500,404500,23850,33100,204000,268500,99400,62900,90900,62300,75264,197500,125000,206000,277500,43200,126000,392500,129000,127500,268000,NA,29000,16850,11900,80800,28150,14300,73032,17350,110500,7110,375000,96800,34800,51700,312000,84200,53900,20650,7250,62100,61900,90100,82200,417715,205500,140000,58300,189169,28500,49950,45600,118000,12100,16750,205000,40800,38050,202500,5500,53700,288000,18200,69700,238000,79600,30600,58000,197400,25450,32900,3760,110798,39550,21450,98700,4725,73100,11041,45700,49350,15650,81600,38700,8210,670000,39800,19750,88100,NA,222000,20400,178400,5210,18750,21200,72600,94700,18600,360000,63900,259433,54100,30200,28900,183000,43800,490109,11750,17550,74000,54300,165823,144000,65641,27650,48078,35500,83700,4935,19867,62700,27000,94000,66000,52000,77900,27100,NA,138100,36300,29700,4795,62100,99100,4400,NA,159500,25300,16904,12600,4705,45100,72300,13150,21650,17500,40250,716000,9780,10600,65700,87588,40000,17500,16150,5570,11600,3820,10872,21400,37000,6660,105000,10100,46300,23450,172500,56900,21250,11500,65800,82000,140324,13100,1587000,NA,13000,9000,79600,NA,38900,33800,NA,18500,64000,8730,1695,219900,100436,54900,256500,134500,7970,24200,95100,19800,15000,NA,72200,29600,35450,268500,39128,23150,4505,63200,143500,19000,8360,7430,79306,18550,50500,9730,6450,28250,18500,NA,885,4950,10500,14400,28450,24300,45700,23050,17350,164000,10462,79500,160500,36700,28450,10200,36737,NA,44700,15050,59800,24350,8580,15650,28900,7400,122000,35550,34200,5950,9140,31000,18700,34200,10550,31600,NA,32850,6650,20000,61300,70800,42550,62100,56700,95900,17050,10850,38000,26400,15600,4720,7550,2645,19750,1130,8320,2490,30950,6000,3085,56000,46100,52300,29150,61500,39650,42900,32700,4615,15200,99600,13900,27860,59900,NA,11125,8610,50900,30200,22200,14227,997,45600,20900,35000,6880,8130,33900,42845,47000,28800,57200,11250,NA,9463,13950,85400,20750,1718,14550,6760,NA,90500,13800,49400,30700,36000,64540,7980,18300,11750,16872,35600,7630,10850,NA,24700,780,22200,8558,58212,62400,NA,27050,7060,37767,66300,19397,8810,63900,14300,22421,1660,18550,NA,10200,33100,13200,118500,14750,2523,8310,2075,19850,11450,88400,23050,35750,4025,17000,11450,11250,NA,33700,757000,13550,12850,25400,11550,6572,NA,39150,128500,340000,31550,3341,3800,9010,NA,9475,29700,15400,18492,10400,72800,13800,24150,41000,46300,4205,6780,4050,3340,49750,3595,100500,25050,39400,49900,3470,136000,19200,110700,12500,19650,6460,6450,12400,48750,18150,82100,1715,28705,1900,4005,23000,6990,21538,19401,39093,35752,4220,74000,5300,17700,16600,NA,18700,1920,12200,4720,5690,8400,NA,6610,NA,7030,16795,13900,29100,2765,15000,NA,3635,35300,26097,6500,21550,7270,11300,655000,NA,35200,38000,37050,9720,9120,2460,15450,7490,15250,10650,9220,18233,834,33950,8460,51000,36850,24850,4102,11900,63200,13838,7010,5710,22050,45750,35750,11950,6840,9800,4070,119000,6280,19850,2980,18200,NA,26200,2315,22500,NA,15550,46000,18950,24700,6600,NA,11900,3915,45750,9050,36600,NA,57200,196000,17200,12350,25100,27850,47450,9000,NA,10300,8920,12100,21450,8930,10950,18300,3930,NA,48250,38900,NA,1065,NA,181500,115000,5270,4455,7350,14350,98800,12950,11200,7970,9750,3215,20050,14000,12700,1600,18100,12850,NA,15650,8580,16750,23900,11550,4520,6230,13450,2620,5850,6162,3325,2950,2150,3090,20550,7420,6210,61700,26200,26400,9880,NA,8440,2465,1610,13500,3155,1460,8280,74000,95600,3145,6840,1275,68000,71900,128000,8860,30805,11300,888,41000,7710,28300,8790,62500,21850,2890,NA,12050,16857,3770,5350,6850,9073,NA,12550,26600,69930,1615,NA,7020,12050,5000,30150,10600,22300,41550,9250,2005,2380,8140,11350,6800,6402,22750,5730,9180,12300,NA,6235,11100,1685,7530,11150,5220,12400,16900,4440,1940,16050,5859,22250,4911,3870,5100,5250,2395,19250,26063,15800,4885,NA,34650,3055,3340,19800,5150,5450,7250,6840,20600,42000,10000,8000,7910,10050,2340,20150,4090,NA,17350,15050,3445,934,20900,2380,8370,9588,12400,6200,138000,NA,5176,4410,6110,69179,NA,2284,7310,2170,3770,41100,10488,7080,19307,18500,24800,26500,34250,529,5680,2395,22450,4400,11150,2600,541,NA,NA,1275,10350,47500,9800,5400,24600,8150,8240,20000,11750,43900,13500,2985,11883,7490,17100,9300,6930,1705,16500,4610,NA,12900,12300,5560,6900,14300,11100,11700,6360,14950,4331,12400,7540,31950,6270,12150,11500,2865,2925,5610,4100,10700,8300,13600,1600,1085,17800,9990,11463,8250,NA,4570,9250,6620,4900,580,3780,10934,5290,8002,12150,5320,6420,30250,34800,96700,4210,5890,8310,1670,4605,2010,10050,1025,29200,3420,5750,106500,10200,21200,2750,11900,7000,39650,1320,11650,44150,NA,4650,6760,1640,691,6960,5230,8530,44400,52800,3670,NA,8083,6860,2855,4085,830,4110,2485,14400,5010,6050,NA,10850,4045,6200,7500,7000,282,7940,2570,12000,51300,32500,12350,64500,21275,5550,5750,1965,34650,1390,11650,11700,NA,6710,1950,1530,4485,10100,25150,12950,5890,16950,28000,4200,2185,7020,3780,16500,2255,NA,1180,2060,14000,64300,16250,702,5490,14850,10250,7250,3335,1185,11350,6480,820,3245,252500,NA,7600,4200,7600,14550,NA,1030,3100,5000,32650,NA,9370,8440,1395,NA,8230,2470,9860,8990,2290,5100,8525,760,79800,20250,806,15000,11400,11750,147500,2650,4600,3940,3510,8350,22800,4350,3062,1800,11650,11700,7970,13100,5010,8630,4100,1990,2395,NA,3340,1965,2250,17000,13821,1090,4610,1020,NA,20750,18300,3670,1965,6900,30150,2380,8579,7614,223,9730,26250,4585,15775,NA,15950,7030,13200,7510,6700,9940,5760,1430,3655,24150,2007,6750,7980,5056,9950,26400,4130,1610,37050,763,2855,118000,576,8400,4810,9680,6310,12050,3825,1315,NA,5860,13550,2990,4000,7190,12600,7700,20750,6020,7260,701,4930,1070,3143,2165,1065,12500,11750,3095,12150,9610,1870,3905,3750,13450,3200,2940,1415,6510,16400,8240,9990,1070,15150,3325,4925,8750,2730,8900,22100,17150,3895,12950,NA,12200,996,7400,21885,9380,4575,1990,2950,9960,3530,1445,2410,13200,7362,3715,6750,32000,3560,8879,4490,3670,1785,3310,4710,12650,4790,2150,79000,NA,9510,32511,2130,5500,1980,NA,2545,13500,12150,4615,NA,1910,603,3560,43100,2095,10375,12950,6180,6510,817,2455,7750,985,5000,7020,53500,2555,4285,12415,3625,5430,1020,6180,39000,5000,3100,NA,4184,1350,6040,4630,21000,6120,2340,8140,3465,9600,NA,3080,9620,3400,2530,26500,4820,NA,1855,1040,4255,5700,2390,10150,5060,6150,4895,5180,2615,899,4490,8160,3480,177,4850,2570,899,1355,6370,16850,NA,7250,2500,5120,997,2090,45500,14950,2960,2695,17600,2370,3130,5240,NA,1395,2080,8370,21300,3305,2780,2185,15087,10200,975,7200,6190,6255,5500,3530,3000,7600,4050,6590,10300,1315,16250,2290,2570,2165,1525,2250,6080,3740,23650,21950,2245,8490,6043,4255,NA,3097,84300,2237,1149,7090,4400,5400,7220,2050,13600,3380,4015,4630,NA,9000,6580,11950,7070,2910,6870,16400,NA,3700,10950,8520,4772,1300,11450,1980,2700,2670,9990,9220,3590,2560,7060,5600,3010,2085,6530,4640,1545,1540,20550,2130,6260,3980,2325,NA,2255,1455,3700,2155,2475,134500,2180,2600,187500,7399,1080,8620,2535,3675,NA,3140,12500,5085,2685,3150,1355,22100,917,7180,2590,760,2350,25900,1740,2640,7920,2215,8050,3945,2645,6510,7020,1560,18950,2890,2240,10300,NA,3420,NA,2455,4150,1165,5500,51400,1520,6240,2705,44350,9790,3125,3060,6280,8490,10600,5849,7030,1794,14600,6260,6682,6090,640,5810,9110,12550,1960,20000,NA,1910,4750,16500,3085,8510,3640,766,726,2525,11600,4180,3415,6980,1390,1470,21850,2410,10350,2315,1170,2015,1505,3350,1635,9084,21300,1547,1265,30279,10650,10900,4280,35200,10600,10900,1160,3808,13850,7430,4245,23900,7760,7730,420,2835,13250,9030,NA,4185,897,NA,2515,5960,4900,4980,3405,44500,3400,NA,NA,4625,5400,6125,2695,2535,1440,2220,1755,1670,1755,1470,1495,4405,5480,5830,1515,1145,4290,4420,4005,NA,3050,8740,5100,8950,10550,1256,NA,4400,2790,1740,5780,2520,8420,2435,3485,3380,2965,7200,4700,6700,24000,9000,1550,2780,7090,2560,5129,12100,2265,17100,4375,1175,2500,4380,2585,6610,1970,22900,5350,3100,2810,1930,4130,2070,2575,9150,2000,4990,1530,4885,6500,1407,6530,4300,2632,1230,5970,5110,NA,836,3750,7760,3190,5000,9090,2035,3960,3775,3820,140000,4830,182,6040,NA,1660,NA,2469,900,5830,5500,2250,4050,1260,2023,6579,2800,13800,7570,595,4600,4970,66300,4380,1810,6400,4220,3435,9170,7510,5630,5642,1265,2655,2761,2920,9240,6600,NA,3130,3730,NA,1680,208,1260,1755,2580,993,3630,NA,6430,5130,3400,6225,19228,2400,3600,11250,3590,7300,7090,3650,2145,1300,2850,3690,5030,3800,4190,763,2530,2000,2805,2305,2400,1595,3685,4300,2250,1160,NA,13800,1335,NA,64900,2370,1020,17300,6540,5560,1715,1295,3440,10800,1290,9550,6880,13000,7150,10650,2525,4355,7800,1445,5400,9060,3590,3358,10200,1105,2072,940,2350,4040,4895,2245,3333,6140,2650,598,1986,1805,593,8360,1230,11900,1485,4400,2910,4175,4695,5130,684,3540,4060,4000,3630,2005,NA,6560,6370,4875,18000,14700,1691,1840,2020,1855,2703,4535,3450,1990,3545,5800,1700,3090,2735,9040,2065,4185,4504,NA,1175,2465,603,8980,1885,1695,2960,839,5000,10846,6810,18350,3635,NA,5970,2290,975,1560,5658,530,11121,1945,4955,2030,1716,4040,1335,1850,1510,1205,6800,1805,5370,4729,4865,7700,5670,3200,2730,3805,5600,11650,3832,11200,550,4750,1995,NA,NA,4130,2035,NA,2140,2650,5439,4705,6000,2475,6980,5500,4130,2540,5430,790,2760,NA,6040,1900,1335,37260,12600,8520,4057,7610,2250,1373,571,1800,2050,1980,351,851,2440,NA,5120,6200,2190,7595,4531,2282,2850,13800,4060,2535,NA,NA,3090,1985,2660,2575,2600,3415,937,4655,6100,1560,1973,4365,15400,1135,3335,1635,2375,7950,1385,1520,4345,7930,2870,4750,2160,4540,1111,7410,3450,NA,2850,3790,5110,2880,4085,8170,3595,2155,5800,1421,9100,4005,939,1055,1510,945,NA,15900,5500,3335,2122,3120,835,5530,805,2580,1210,3530,967,3080,710,3250,4255,4420,3620,NA,2790,2110,5670,1365,5680,3514,1170,2545,1500,1565,NA,3995,600,1990,1950,2590,4605,7650,3830,5540,3694,7790,1900,4695,5300,4820,4650,10000,4275,13350,NA,3105,3806,3864,2050,7005,3420,917,1200,2900,3145,423,9950,2100,8330,1510,505,2030,2870,1920,1600,4170,1155,2990,2205,2990,2860,NA,1910,1640,2760,5030,3990,1285,1560,6770,1895,1395,20850,1840,907,3040,5530,2365,2220,999,3690,1145,6450,5000,3920,3370,4900,2565,1005,2555,3705,1230,NA,6000,9350,8854,3094,2430,4810,2917,495,679,1270,5470,NA,21900,3516,1220,4840,3600,4880,5730,761,2955,710,2559,NA,3285,2300,4150,3260,2855,1245,3450,3900,4400,762,12250,4740,NA,2300,2580,5130,2100,3005,6550,5328,1310,4748,2920,2900,3287,6190,2170,8010,4900,10267,16039,3210,1380,769,2130,982,1170,4875,28400,11800,835,2395,3970,11600,4010,1600,9200,1295,1695,2100,2010,3313,1660,5850,4150,1370,7500,33600,2710,7950,2815,4350,350,4300,2810,3900,3575,9630,5800,2150,5140,13000,9000,2355,2410,4370,613,4100,2600,1915,782,3165,682,1880,2490,6860,1820,1900,3209,4495,1790,6680,5480,4921,2725,2970,444,47107,7210,6600,1000,1005,5870,3035,2935,775,1078,3120,8010,1695,1155,2630,1440,575,1470,23550,5860,20600,1900,9325,2960,9480,6360,2320,6060,5370,946,10800,2715,900,1480,9212,2140,425,80000,3220,11905,NA,479,1800,3030,1833,3550,2735,3200,1620,3450,2765,19500,1320,3125,2165,3580,3300,3500,2780,13528,14500,3020,851,NA,3765,2480,5380,3800,6090,746,2800,1297,3580,4535,1415,3029,599,2036,558,590,16550,2005,4290,605,2960,1925,3855,74586,536,4490,1430,3895,408,2155,3039,6400,3640,155 +"2018-10-12",44000,72400,474500,142000,315500,257587,115500,244000,117000,1112000,195500,270000,265000,52400,43250,101000,418000,24750,33250,206000,270500,96300,64300,90300,64400,76760,207500,132000,211500,272000,42600,121000,394000,129500,128500,269000,NA,28800,16800,11550,80900,27450,14450,75626,18250,111000,7160,381000,103500,34100,51700,317500,102000,55700,19950,7340,63400,67200,90000,87500,417715,203500,147500,56200,191459,28350,50200,45500,121500,12350,16850,198000,39350,37850,201500,5560,54000,296000,18650,70400,241500,81800,31450,57400,206700,25750,33450,3830,110798,43500,22250,100400,4865,74547,11549,48900,50700,15800,85100,39150,8120,667000,39000,20250,91000,NA,222000,19850,185100,5250,18500,20450,77500,99000,19050,358000,62100,257677,57700,29500,29100,187500,44800,503550,11600,18050,75900,53200,174543,148000,69357,27650,48078,36450,87500,5080,20867,63700,26900,93600,65700,51200,80000,27950,NA,145200,37500,31600,4745,61700,104000,4465,NA,164500,26200,17419,13100,4655,46300,75500,13800,21850,17100,42100,713000,9720,10850,67300,88952,40800,18550,16150,5750,11200,3905,10872,22950,36450,6860,104000,10400,47300,24150,180000,58500,21400,11900,69600,85500,134510,13600,1535000,NA,12950,10100,89700,NA,40200,34450,NA,19200,64000,8980,1735,208700,102406,54900,254000,141000,8210,24550,95800,20350,15050,NA,72000,29600,36050,263000,39545,23200,4690,65800,145000,20100,8500,7650,78028,18500,53900,10200,6650,29650,18100,NA,890,5010,10900,14700,31000,24200,47250,25600,17850,163500,10701,82600,165500,38500,28850,10667,37549,NA,44750,14950,64300,25400,8510,15950,29350,7400,124500,36150,34650,6130,9900,32100,19000,33800,10750,31700,NA,33700,6860,20500,62500,73400,43100,63700,60700,95800,17200,10950,39850,25800,16450,4816,7930,2630,20350,1140,8500,2525,31750,6100,3150,56000,46750,54100,29600,60300,40800,46400,34050,4515,16075,102600,14750,28800,62500,NA,11450,9110,51100,30550,23000,14609,1025,46150,21550,34750,7110,8080,34900,44760,48500,29850,60300,11950,NA,9737,14400,84000,21600,1751,15100,6620,NA,90700,14350,51000,30850,37450,66029,7970,18600,12300,16872,36500,7710,10950,NA,24700,803,23000,8674,60219,61300,NA,27400,7010,38949,67500,19748,8940,62800,14750,22700,1685,18650,NA,10300,33900,13350,119000,15050,2589,8690,2105,20400,12000,89100,22400,36000,4090,17000,12000,11550,NA,34700,742000,13750,12900,26050,11700,6648,NA,39450,133500,340500,32900,3478,3890,9300,NA,10340,30050,16400,18705,10850,72600,14900,23550,41850,46300,4280,6750,4515,3380,53300,3675,100500,26250,38900,49750,3550,137000,19750,119900,12650,20500,6390,6550,13050,48200,19000,82100,1740,29528,1965,4140,23700,7130,22586,20222,40457,35752,4300,78500,5640,18950,16950,NA,19400,1930,11900,4880,6030,8450,NA,6650,NA,7240,17221,14100,29300,3090,15150,NA,4725,35000,25907,6630,21900,7840,12200,636000,NA,35950,38000,38250,10200,9350,2525,16350,7600,15150,10900,9220,18821,841,35750,8790,51300,38450,25150,4160,12250,62800,13571,7200,5750,22450,46450,36700,12500,6990,10650,4085,122000,6350,20850,3055,18250,NA,26850,2415,23950,NA,16550,49850,19300,24850,6910,NA,12200,3965,47200,9270,38600,NA,57900,190000,17700,12700,25100,28150,49450,9370,NA,10700,8980,12850,22350,9170,11700,18500,4000,NA,48550,40650,NA,1135,NA,182500,117000,5300,5250,7470,14550,99800,13050,12000,7950,9980,3420,20300,13600,12750,1655,18350,13750,NA,15650,8530,17050,24600,11950,4671,6380,14350,2595,5980,6594,3389,3015,2270,3310,22800,7550,6290,56700,26500,27300,9970,NA,8670,2625,1675,14200,3295,1520,8370,77500,95400,3210,7100,1345,70700,72200,128500,10500,30604,11500,900,41000,8030,28950,8940,61300,24000,2955,NA,12050,18027,3790,5430,7000,9318,NA,13050,26700,71815,1670,NA,7200,13200,4865,32000,11050,22500,43450,9600,2450,2430,8220,10550,7080,6489,23800,5890,9220,12450,NA,6565,11550,1770,7670,11050,5590,12950,16850,4445,1970,16500,5800,21750,5063,3900,5350,5290,2287,19250,27047,16500,5000,NA,37200,3150,3260,21500,5240,5440,7390,7040,20900,42750,10400,8200,7810,10150,2380,20000,4150,NA,17800,14200,3465,942,21450,2530,8670,10010,12800,6830,147500,NA,5147,4500,6120,70532,NA,2284,7500,2190,3925,42000,10944,7050,19831,18300,25000,27400,34650,534,5920,2435,22800,4500,10800,2710,541,NA,NA,1290,10750,49100,9920,5690,24800,8460,8440,20900,12650,45400,13650,2985,11602,7690,17200,9550,7220,1820,18900,4750,NA,13750,12600,5700,7000,14950,11000,11950,6630,15300,4434,13100,7780,32750,6390,12750,11800,2970,3035,6070,4115,10650,8630,14100,1595,1105,17100,10400,12118,8490,NA,4620,9630,6810,5060,590,3930,11357,5380,8375,12400,5550,6520,30750,34900,99600,4245,5980,8200,1820,4770,2070,10400,1065,30250,3490,5890,110000,10650,22200,2805,11650,6990,40000,1355,11700,44550,NA,4560,6830,1670,708,7060,5230,8450,45600,54200,3775,NA,8156,6870,2985,4165,836,4120,2580,14300,5090,6260,NA,11100,4055,6490,7540,7210,287,7760,2610,12100,52400,35700,12200,66700,21595,5580,5900,1990,35400,1411,11700,11600,NA,6950,1990,1610,4730,10150,26500,13200,5950,17700,27800,4200,2178,7210,3880,17150,2300,NA,1200,2155,13950,65500,16200,707,5430,15300,10850,7520,3400,1225,11550,7140,808,3355,255500,NA,7910,4165,7590,14250,NA,1035,3160,5100,32400,NA,9980,8685,1395,NA,8400,2430,10150,9070,2370,5090,8603,776,79200,20750,817,15000,12050,12250,150000,2640,4615,4060,3580,8510,24800,4270,3127,1820,11600,12150,8010,13450,5250,8830,4225,1985,2455,NA,3515,1900,2285,16550,13724,1135,4850,975,NA,20450,18850,3805,1960,7110,30150,2495,8935,7465,232,9840,26300,4695,16450,NA,16350,7240,13750,8210,6700,10150,5730,1500,3556,24350,2062,7000,8010,5056,10550,28000,4290,1655,37300,798,2890,120500,585,8625,4835,9840,6330,12900,3880,1315,NA,6030,13600,2990,4155,7260,13400,7900,21650,6350,7420,717,4995,1135,3256,2135,1135,12700,12100,3105,12950,9950,1975,4005,3970,13950,3335,2955,1475,6930,16600,8710,10750,1260,14950,3350,4940,9220,2720,8980,23050,18800,3965,13050,NA,11900,1015,7600,21885,9850,4630,2080,2985,10050,3810,1445,2485,13200,7710,3690,6970,31450,3505,9488,4595,3760,1760,3310,4785,13000,5050,2225,81300,NA,9530,32110,2360,5580,2025,NA,2540,14350,12550,4565,NA,1995,610,3635,43900,2095,10395,13300,6240,6770,842,2470,8370,1020,5120,7000,50100,2600,4415,12597,3700,5480,1065,6190,38650,5350,3155,NA,4331,1400,6040,4620,23450,6170,2355,8010,3420,9650,NA,3165,10100,3350,2524,27450,4820,NA,1930,1070,4440,5850,2525,10200,5180,6280,5140,5210,2640,908,4520,8500,3530,183,5400,2600,934,1415,6540,17000,NA,7500,2690,5210,1026,2150,45200,15750,3120,2675,18200,2505,3195,5390,NA,1495,2065,8700,21250,3400,2780,2200,15416,10200,993,7100,6290,6392,5640,3595,2950,7790,4080,6590,10450,1297,16600,2295,2635,2150,1560,2295,6370,3890,24550,22500,2285,8660,6200,4340,NA,3089,83800,2237,1212,7140,4615,5520,7010,2125,14150,3410,4000,4635,NA,9270,6790,12000,7260,2990,7020,16900,NA,3900,11300,8700,5001,1345,12300,2020,2720,2645,10000,9220,3570,2640,7060,5690,3180,2200,6620,4545,1570,1530,21200,2075,6480,4220,2350,NA,2355,1525,3710,2160,2450,131000,2245,2635,189000,7544,1105,8960,2780,3755,NA,3170,13200,5085,2845,3095,1360,22050,926,7420,2675,789,2455,25600,1750,2720,8060,2220,8290,4030,2690,6660,7090,1600,18500,3270,2280,10550,NA,3580,NA,2500,4370,1240,5480,50700,1585,6320,2645,43950,10150,3300,3060,6370,8430,10550,6052,7230,1819,15050,6320,6844,6200,652,6060,9590,14150,2055,20450,NA,1930,5075,17200,3145,8830,3680,785,740,2560,12000,4335,3530,7190,1400,1505,22400,2515,10400,2370,1190,2045,1565,3358,1810,9262,21650,1601,1310,30279,10300,11150,4440,35300,10850,10950,1160,3913,13700,7720,4490,25600,7850,7960,424,2765,13850,9030,NA,4135,911,NA,2625,5680,4885,4970,3495,44600,3440,NA,NA,4890,5520,6268,2800,2600,1430,2305,1820,1685,1795,1515,1566,4355,6190,6040,1595,1175,4290,4490,4050,NA,3255,9100,5200,8860,10900,1299,NA,4530,2900,1810,6050,2575,8530,2460,3595,3400,3005,7310,4730,6730,24650,9060,1615,2760,7200,2610,5410,12800,2320,17300,4365,1245,2470,4470,2700,6650,2050,22950,5460,3200,2905,1930,4020,2170,2540,9200,2035,5090,1640,5015,6370,1416,6390,4440,2720,1240,6290,5100,NA,825,3665,7900,3235,5350,8990,2087,4250,3900,3835,145500,4650,187,6090,NA,1675,NA,2516,962,6000,5670,2300,4100,1285,2073,6619,2820,14000,7610,601,4600,5500,67600,4490,1845,6680,4170,3500,9490,7660,5750,6725,1240,2655,2761,3015,9474,6450,NA,3275,3785,NA,1710,210,1300,1865,2510,1035,3665,NA,6420,5280,3615,6475,18996,2465,3465,11650,3700,7250,7230,3690,2270,1340,2900,3810,5160,3980,4190,753,2425,2220,3155,2375,2425,1530,3650,4360,2310,1170,NA,13200,1345,NA,66300,2530,1055,17750,6650,5500,1740,1295,3500,11250,1345,9820,7100,13400,7310,11100,2565,4415,7850,1450,5660,8990,3590,3537,10200,1100,2157,954,2435,4115,4890,2245,3594,6140,2725,622,2071,1880,602,8870,1290,11900,1495,4445,3040,4260,4820,5260,714,3665,4065,4005,3880,2020,NA,7060,6410,5090,18200,15000,1741,1840,2070,1920,2823,4535,3440,2070,3515,6010,1710,3010,2770,9840,2070,4030,4924,NA,1110,2510,616,9210,1900,1730,3030,839,4955,11034,6890,19100,3645,NA,6040,2290,961,1550,5835,545,11747,2120,4930,2045,1701,4270,1400,2000,1640,1240,6850,1900,5450,4721,4840,8110,5650,3255,2845,3910,5710,12350,3950,11500,558,4790,1995,NA,NA,4255,2090,NA,2180,2660,5354,4815,6000,2520,7580,5820,4215,2765,5320,780,2870,NA,6260,1970,1395,36600,12900,8440,4185,8066,2250,1404,575,1835,2070,2050,350,860,2450,NA,5540,6360,2285,7106,4434,2411,2900,14050,4025,2585,NA,NA,3145,2045,2830,2590,2750,3505,969,4810,6100,1585,1968,4510,16050,1170,3350,2125,2405,8280,1385,1530,4540,8150,2820,4560,2265,4635,1040,7650,3265,NA,3000,3900,5440,2975,4175,8270,3680,2190,6060,1477,9380,4010,972,1100,1560,997,NA,16200,5590,3580,2142,3140,849,5540,880,2770,1250,3825,997,3175,745,3400,4285,4585,3595,NA,2890,2140,5690,1430,5920,3596,1200,2570,1515,1555,NA,3955,622,2050,2070,2750,4990,7910,3880,5620,3680,7580,1960,4855,5250,4955,4700,10700,4380,13950,NA,3145,3919,4091,2150,7380,3215,917,1210,3125,3285,423,10400,2155,8250,1546,515,2095,2885,1990,1620,4140,1193,3145,2165,3020,3005,NA,1960,1670,2755,5400,4025,1295,1600,6650,1945,1410,20900,1855,937,3255,5560,2410,2250,995,3750,1155,6800,4960,4010,3255,4800,2685,1070,2570,3785,1205,NA,6180,9600,10154,3224,2395,4830,2927,507,680,1320,5660,NA,21800,3619,1225,4900,3680,4825,5870,776,2920,725,2565,NA,3425,2300,4150,3515,2940,1270,3575,4020,4420,776,12750,4815,NA,2340,2550,5130,2065,3070,6490,5429,1360,4859,2935,3045,3197,6270,2185,8200,5400,10267,16621,3270,1395,770,2180,1025,1190,4760,29650,12550,856,2390,4150,11850,4055,1710,9420,1315,1670,2120,2095,3422,1690,5990,4260,1420,7750,31800,2850,8000,2925,4405,370,4400,2945,3830,3780,10050,5990,2360,5320,13100,9040,2408,2420,4430,621,4130,2580,1960,812,3200,700,1850,2510,6880,1887,1950,3259,4440,1850,6680,5500,4967,2695,2970,464,48168,6820,6750,1010,1020,5890,3155,3045,822,1089,3175,8600,1745,1157,2610,1467,612,1520,23550,5760,20450,1935,9375,3170,9620,6270,2355,6110,5500,976,12300,2770,916,1485,9192,2250,427,80000,3300,11685,NA,486,2035,3065,1821,3550,2760,3180,1630,3385,2770,20000,1385,3425,2253,3700,3530,3535,2820,13678,14550,3010,899,NA,3820,2520,5400,3800,6260,739,2840,1342,3635,4600,1520,3147,610,2108,561,613,16150,1800,4405,650,2960,1930,3845,82045,536,4345,1720,4600,408,2205,3039,4480,3800,155 +"2018-10-15",43800,70300,465000,136000,324500,245388,113500,243500,115500,1077000,190500,268500,265500,52500,43550,99300,411500,25050,31100,202000,265000,98600,65600,90600,64300,74049,198000,132500,215000,274500,43100,114000,388000,128000,132000,266000,NA,29050,17150,11700,80300,28450,14450,74528,17650,111000,7060,382000,107000,33400,51400,322000,101000,54500,19700,7390,61900,67400,90000,83700,407597,206500,152000,56200,191001,28050,49600,46250,125000,12150,16500,195500,39100,38650,208500,5510,53200,282500,18900,71600,237000,81600,31350,57700,205500,25550,34200,3795,108441,43500,22550,99800,5030,71846,11476,48650,49200,16050,84900,38350,7990,682000,40650,20100,90200,NA,227500,19850,181100,5170,18400,19600,79600,93600,18500,333000,61400,254604,58000,29900,29150,181000,45000,469475,11500,18050,74700,52500,164959,145500,66689,28100,48980,35500,85000,5080,20171,62100,26550,93000,61900,52700,81200,27000,NA,139900,37550,31050,4685,60000,100500,4565,NA,156000,27000,17272,12550,4840,44800,75700,13600,22800,17250,41350,711000,9720,10700,66500,85953,40750,18650,16450,5710,10700,3820,10958,23500,35800,6670,100500,10200,46700,23950,176500,58700,20800,12450,68500,83900,133909,13050,1530000,NA,12850,9930,85000,NA,39600,34350,NA,19350,61600,8920,1680,204500,101618,51500,268000,135500,8040,24000,93800,20000,14950,NA,71700,28733,35700,263000,38571,24000,4700,64300,145500,21000,8500,7360,78520,19500,49900,10100,6490,28550,17750,NA,921,4990,11450,14650,32800,24700,47950,25350,19000,165000,11083,79700,160000,36950,28550,10233,36642,NA,43700,14450,64400,24550,8650,15300,28750,7310,120500,36050,37200,5980,9730,31050,17700,34550,10300,30750,NA,33850,7000,20800,61400,72000,42200,61200,62800,94100,16800,10750,40100,25900,15800,4735,7560,2635,20550,1120,8490,2485,33200,6170,3090,55800,44100,51800,28050,61200,40300,44000,33300,4510,15650,94200,14350,28780,63500,NA,11700,9500,51000,29800,23500,12126,1010,46750,20350,34900,6940,8330,32800,43701,47550,28400,57900,11450,NA,9463,13400,80300,21450,1736,14850,6780,NA,89700,14200,45900,30350,35800,60981,7820,18800,12000,15791,34900,7720,10950,NA,23950,798,23250,8621,58714,61600,NA,26250,7030,37957,67300,19522,8350,63400,14050,22812,1680,18450,NA,10100,33200,13300,114500,14800,2531,8650,2095,21400,11950,88600,22200,36100,4140,17200,12850,11950,NA,34950,752000,13500,12950,25100,11200,6572,NA,39950,137500,343000,31800,3559,3830,9280,NA,10249,29800,16050,18989,10350,72600,15200,23050,42000,45100,4030,7140,4395,3390,51600,3550,99000,24400,38300,50800,3470,132500,19900,116100,12600,20450,6340,6360,13250,47300,18700,82400,1685,30394,1900,4180,23450,7260,21674,20125,37502,36559,4335,78000,5510,18150,16950,NA,19200,1895,12000,5100,5910,8430,NA,6690,NA,7050,16891,13600,29400,3260,14050,NA,6140,34550,25435,6560,21950,7600,11900,636000,NA,34850,38350,37150,9900,9630,2520,15700,7500,15150,10100,9220,18550,739,35200,8670,51300,38550,25300,4144,12300,63400,13526,7150,5520,23300,46700,35800,12400,6630,10800,4065,118500,6130,22450,3050,18000,NA,26050,2410,23200,NA,15000,50300,18250,23300,7060,NA,11700,3980,46350,9310,37900,NA,56700,190000,17700,13150,24050,28350,47500,9310,NA,10150,8880,12800,22200,9050,11600,18500,3805,NA,48650,40700,NA,1140,NA,180000,113500,5230,5350,7550,14400,1e+05,13250,11800,8560,9970,3290,20650,13350,12450,1640,17700,13650,NA,15650,8680,17000,24850,11800,4638,6270,13950,2630,5950,6576,3403,2970,2465,3170,21900,8440,6370,56000,25450,26050,10150,NA,8610,2600,1645,14300,3295,1625,8260,78100,95800,3180,7020,1310,70400,69900,128000,10500,30705,11150,893,41000,7890,28500,8570,61300,25250,2900,NA,11850,17325,3795,5540,6730,9955,NA,13000,27500,69552,1650,NA,7350,13150,4855,30600,10650,22700,43450,9370,2400,2400,8110,10900,6810,6343,22550,5740,9050,12350,NA,6489,11250,1730,7840,10950,5600,12800,16450,4360,1965,16400,5760,21800,4920,3995,5230,5220,2163,19000,25781,16250,4890,NA,36900,3405,3125,21000,4965,5430,7280,7250,20950,42000,11350,8160,7580,10200,2345,19800,4020,NA,17950,13450,3465,925,20550,2530,8340,9775,12550,7540,150500,NA,5099,4695,6250,70628,NA,2278,7360,2210,3940,41150,10488,7110,19545,17950,22950,26750,34450,529,5690,2465,22000,4500,10000,2820,548,NA,NA,1270,10400,49000,9970,5530,24800,8470,8230,20100,12200,43700,13600,2985,11414,7460,17050,9580,7200,1795,17500,4610,NA,13850,13550,5620,6710,15000,10800,11950,6550,15300,4395,13150,7570,31700,6280,12600,11550,2950,3020,6050,4010,10600,8840,14150,1630,1090,16650,9820,11841,8540,NA,4510,9150,6540,5220,590,3835,10976,5150,8375,12150,5490,6550,30850,34750,97900,4195,6000,8370,1775,4750,2005,10000,1040,29900,3520,5760,109000,10450,21700,2750,10550,7040,38150,1395,11850,42700,NA,4220,6830,1690,703,7110,5120,8200,43700,54500,3700,NA,7961,6680,2920,4200,822,3990,2540,15100,5050,6150,NA,11200,4120,6400,7510,7110,284,7510,2575,11600,50300,34950,12250,65300,21778,5520,6330,1960,34050,1403,11650,11500,NA,6930,1970,1590,4565,10250,26550,13200,5880,17150,27050,4200,2105,7040,3770,17600,2220,NA,1215,2175,14100,65400,15800,707,5330,15300,10800,7450,3445,1215,11650,6990,814,3345,255500,NA,8280,4110,7400,13300,NA,1030,3050,5210,32600,NA,9570,8676,1395,NA,8230,2450,10100,9280,2570,4970,8476,776,79200,20400,795,15000,11950,11850,159500,2615,4600,4320,3500,8500,23500,4265,3155,1805,11500,12200,7760,13600,5120,8790,4300,1975,2480,NA,3500,1995,2255,16800,13821,1135,4840,888,NA,20350,19500,3750,1955,7010,30300,2495,8579,7830,232,9510,26300,4875,15675,NA,16100,7240,13500,8480,6275,10350,5710,1475,3540,23350,2021,6820,8070,5422,10200,26850,4400,1675,37300,827,2900,120500,578,8450,4860,9740,6340,12350,3910,1315,NA,5900,13600,2990,4110,7150,13050,7610,22500,6550,8030,711,5060,1125,3289,2055,1135,13000,12150,3135,13250,9710,1890,4005,3925,13500,3340,2880,1500,6680,16800,8080,10700,1250,14250,3290,4925,9100,2670,9030,21500,18200,3940,13250,NA,11900,990,7640,21885,9700,4585,2050,2110,10350,3895,1440,2385,12750,7787,3710,6970,30300,3565,9096,4510,3630,1740,3305,4740,13500,5280,2095,80900,NA,9650,31630,2360,5480,1965,NA,2640,13600,12400,4550,NA,2000,597,3570,44400,2095,10335,13000,6230,6790,840,2425,8010,1005,5050,7240,53000,2530,4325,12597,3700,5350,1060,6090,38200,5400,3180,NA,4277,1370,5970,4555,23800,6030,2335,7930,3515,9650,NA,3120,10200,3210,2524,26600,4850,NA,1915,1050,4420,5840,2550,10100,5290,6320,4920,5220,2665,897,4380,8060,3460,181,5480,2520,940,1395,6450,17100,NA,7450,2690,4975,1038,2140,44050,15950,3290,2685,17700,2500,3195,5210,NA,1500,2250,8460,20350,3440,2780,2185,14635,10200,987,7080,6360,6558,5490,3590,2935,7440,4010,6790,9970,1305,16450,2330,2600,2115,1425,2245,6140,3750,25900,22000,2290,8560,6298,4330,NA,3097,84000,2237,1194,7100,4605,5610,6990,2040,13600,3510,4000,4600,NA,8710,7150,11800,7070,2930,7070,16450,NA,3860,11450,8730,4423,1365,12000,1990,2670,2930,10000,9250,3570,2620,7260,5580,2980,2170,6680,4610,1590,1470,19850,1985,6700,4080,2415,NA,2365,1510,3690,2080,2480,132500,2230,2725,189500,7616,1100,8990,2720,3685,NA,3195,12950,4934,2990,3150,1335,23600,924,7640,2645,804,2400,25900,1700,2725,8170,2205,8180,4050,2840,6580,7150,1590,18250,3960,2230,10350,NA,3540,NA,2475,4435,1230,5490,55500,1575,6210,2735,43700,9860,3315,3060,6310,8490,10350,6192,7440,1823,14550,6300,6653,6260,635,6150,9490,13000,2095,19750,NA,1805,5150,16900,3135,8600,3615,820,746,2570,11900,4630,3495,7020,1400,1535,22800,2545,10400,2475,1195,2050,1605,3338,1775,9173,21450,1514,1250,30209,10400,11300,4350,35300,10700,12250,1160,3779,14000,7580,4440,25800,7710,7910,415,2750,13950,9370,NA,4110,926,NA,2640,5560,4630,4985,3605,43600,3435,NA,NA,4895,6350,6517,3010,2630,1425,2170,1710,1685,1765,1470,1557,4380,6700,5960,1625,1190,4290,4310,4040,NA,3250,8720,5520,8900,10750,1273,NA,4600,2915,1730,5790,2525,8300,2485,3555,3400,2985,7130,4580,6800,24300,9160,1615,2795,7110,2590,5280,12600,2260,17000,4290,1255,2400,4320,2795,6590,1875,22950,5460,3430,2945,1925,4010,2190,2495,9150,2070,5140,1620,5015,6430,1388,6440,4365,2632,1270,6110,5130,NA,788,3805,7900,3210,5310,8810,2087,4100,3895,3860,143500,4750,185,6020,NA,1660,NA,2347,963,5840,5460,2255,4120,1230,2082,6420,2810,13750,7610,600,4600,5400,68300,4490,1845,6790,4150,3550,9450,7780,5720,7628,1230,2670,2692,2975,9007,6350,NA,3270,3835,NA,1670,208,1355,1910,2435,1005,3640,NA,6280,5350,3540,6375,19189,2440,3730,11500,3680,7150,7080,3655,2220,1300,2875,3835,5070,4035,4190,768,2365,2150,3190,2365,2460,1515,3665,4250,2275,1185,NA,13000,1330,NA,66300,2540,1085,17050,6790,5500,1750,1285,4550,11200,1355,9910,7320,12950,7590,10700,2555,4420,8010,1445,5750,9000,3590,3362,10150,1075,2166,954,2465,4120,4895,2245,3715,6060,2780,675,2086,1855,611,8780,1300,11950,1475,4400,3090,4185,4825,5400,754,3640,4165,4100,4675,2050,NA,6900,6390,5090,17550,18050,1787,1853,2130,1920,2823,4500,3670,2115,3430,5410,1710,2895,2755,9730,2075,4150,5204,NA,1120,2615,616,9280,1960,1735,3090,839,4960,10883,6690,19300,3700,NA,6070,2279,949,1570,5959,524,11142,2110,4930,2055,1697,4310,1400,2000,1535,1260,6730,1910,5270,4857,4805,7940,5450,3245,2810,3920,5600,11900,3652,11000,556,4850,2035,NA,NA,4240,2090,NA,2570,2585,5268,4865,5980,2525,7870,5800,4170,2620,5100,803,2900,NA,6270,2050,1425,35880,12600,8330,4124,7779,2250,1440,575,1815,2105,2030,353,874,2475,NA,5680,6290,2280,7502,4434,2339,2890,13700,3830,2570,NA,NA,3090,2210,2840,2640,3000,3495,955,4685,6020,1550,1954,4515,15400,1150,3300,2275,2400,8530,1385,1560,4575,7860,2815,4700,2290,4545,1054,7550,3265,NA,2985,3975,5300,3110,4145,8100,3830,2305,6160,1439,9390,3990,985,1100,1555,1040,NA,16000,5500,3625,2163,3175,847,6090,868,2675,1260,3980,985,3165,737,3395,4265,4500,3570,NA,2910,2105,5620,1455,5890,3640,1205,2535,1510,1605,NA,3940,761,2050,2075,2750,4735,6930,3710,5500,3708,7490,1930,4970,5180,4720,4650,10400,4330,14150,NA,2975,3914,3973,2140,7380,3000,926,1240,2990,3230,423,9930,2125,8260,1546,505,2110,2875,2080,1670,4030,1174,3125,2215,3120,3035,NA,1980,1675,2410,5350,3975,1300,1600,6380,1930,1420,20100,1870,942,3275,5560,2365,2245,980,3775,1155,6975,4980,3940,3185,4750,2585,1045,2560,3760,1230,NA,6200,9310,9454,3191,2325,4800,2942,501,681,1290,5550,NA,22050,3560,1260,4900,3630,4850,5790,775,2920,729,2559,NA,3190,2300,4080,3500,2955,1290,3650,3950,4415,778,12900,5390,NA,2430,2800,5090,2105,3090,6300,5632,1350,4628,3045,3165,4154,6120,2185,8190,5690,10220,16483,3255,1385,793,2195,1025,1175,4800,30000,12500,921,2350,4000,12800,4050,1730,9780,1290,1665,2100,2120,3499,1670,5880,4230,1440,7610,29950,2785,8110,2910,4430,378,4425,2855,3730,3775,10150,5810,2385,5290,13300,9320,2436,2425,4400,610,4100,2575,1940,812,3140,700,1875,2500,6930,1955,1990,3290,4370,1825,6680,5510,5054,2760,3000,445,47203,6270,6630,999,1130,5850,3135,2895,813,1131,3185,8450,1745,1169,2465,1485,629,1530,22500,5340,20300,2030,9050,3150,11000,6440,2375,6370,5580,955,11100,2660,923,1465,8851,2220,432,79500,3155,11745,NA,496,2265,3070,1805,3550,2685,3185,1625,3400,2735,19850,1360,3225,2243,3695,3505,3510,2825,12400,14000,3100,910,NA,3850,2620,5550,3800,6170,735,2730,1342,3820,4580,1725,3040,600,2132,564,606,16100,2150,4425,632,2970,1955,3995,81492,536,4345,1635,4925,408,2125,3018,3225,3735,155 +"2018-10-16",43600,69700,467500,133500,318500,245858,116500,243500,116000,1089000,191500,268000,266000,51900,43200,100500,421500,24950,31300,208000,271000,98600,65200,90500,63500,73769,197500,135500,213500,273000,43250,114500,392500,126500,131000,266500,NA,29250,16700,11800,80300,28800,14450,74827,18050,112000,7000,378500,106000,33350,51300,331500,102700,54600,19000,7480,61500,70400,88800,84200,409525,211500,150000,54600,191001,27950,49350,45300,125000,12250,16550,198500,39650,38600,204500,5630,52700,289000,18700,70100,239400,82500,31600,57000,206900,25700,33500,3795,108441,42500,22150,100600,5020,70689,12129,49150,50100,15900,86100,38050,7990,676000,40100,19900,90900,NA,226000,20050,179100,5180,18300,19650,76700,97100,19100,335000,48400,249336,57600,29650,29200,181000,45900,471179,11250,18650,75300,52600,169672,145500,67356,28350,49532,36150,87300,5040,20955,64100,28350,96200,61300,53700,82100,27750,NA,139000,36900,31650,4670,60500,99000,4535,NA,155500,27050,17383,13050,5190,50100,77600,13750,23700,17200,41850,707000,9680,10850,66000,87861,41450,18900,16850,5740,10750,3840,10958,24200,36650,6710,98800,10200,46600,23900,171500,58100,22100,12650,70500,84600,133408,13000,1500000,NA,12750,10100,88200,NA,39000,34700,NA,19500,62400,9020,1720,206000,102800,55000,259500,136000,8400,24000,96100,20700,15150,NA,70600,28767,36850,254000,38015,23400,4900,65100,137000,21200,8290,7560,77635,19300,50200,10050,6570,28950,17750,NA,912,4940,11450,14900,33200,24450,50500,25450,19150,160500,11274,78700,162500,37200,28950,11333,37263,NA,45300,14550,68600,24000,8670,15700,29050,7290,121000,36700,36650,5990,9800,30850,17750,34050,10350,31350,NA,33800,7170,20750,61600,74100,43700,63000,62600,95000,17000,10900,40700,26000,15750,4835,7850,2660,20550,1115,8500,2480,34000,6150,3165,55500,44200,52200,28000,60900,42300,44400,33750,4785,16075,97000,14600,28900,61800,NA,11850,9570,51200,29850,23950,12890,1035,45900,21200,33650,7250,8310,35000,44861,48200,28000,58600,11400,NA,10089,13650,80500,23000,1718,16150,6990,NA,91200,14900,45800,30200,36000,62802,8210,19200,13050,15833,35450,7960,10900,NA,25650,801,23900,8594,60219,59300,NA,27050,7020,40084,67400,19898,8640,63200,13900,22980,1725,18550,NA,10450,33450,13750,111500,15000,2568,8880,2085,21800,12400,89000,22550,35850,4110,17450,13050,13050,NA,34950,746000,13800,13850,28500,11500,6620,NA,40600,132000,339000,31800,3591,3800,9240,NA,10249,29850,16500,18954,10100,72900,15100,22550,42000,45850,4105,6900,4445,3480,52300,3620,98800,25000,38000,50400,3610,133000,20150,118900,12700,20600,6370,6390,13200,46350,19500,82800,1705,30263,1940,4230,23900,7160,21674,21235,39184,36853,4460,78000,5570,18850,17000,NA,19000,1900,12550,5220,6030,8490,NA,6710,NA,7300,16843,13900,29000,3495,14550,NA,6110,34600,25671,6750,21500,7850,11950,638000,NA,33550,40000,37650,10350,9700,2600,16550,7470,16350,10400,9220,18911,734,34250,8660,51300,38250,25050,4127,12450,63700,13571,7050,5620,24000,46950,37300,12050,6800,10850,4060,115500,6430,22250,3070,18050,NA,26200,2480,23700,NA,15600,50000,18650,23600,7200,NA,11500,4020,46900,9760,38900,NA,57500,188000,18000,13200,24950,28650,49050,9450,NA,10500,8860,13200,22450,9140,11550,18750,3965,NA,48750,39100,NA,1170,NA,180000,122000,5230,5250,7730,14450,100500,13450,12150,8310,10350,3410,21650,13450,12350,1690,18150,13650,NA,15650,8620,16600,25250,12550,4587,6270,14200,2690,5880,6944,3467,3030,2540,3235,22000,8150,6360,54500,25150,26300,10100,NA,8490,2605,1700,14250,3300,1615,9110,78000,98400,3205,7070,1355,71300,72500,129000,10850,30604,11450,976,41000,7910,28050,8750,61900,25400,2920,NA,12050,17559,3800,5720,6830,11091,NA,13500,27000,70683,1695,NA,7220,13400,4905,31800,10800,22600,43450,9600,2430,2425,8240,11100,7120,6499,22900,5990,9090,13050,NA,6742,11300,2005,7820,11550,5790,13250,16350,4430,2020,16650,5720,21900,5001,4010,5200,5240,2063,19200,26484,16150,4920,NA,38450,3410,3175,22550,5090,5500,7480,7380,21400,42400,11450,8110,7860,10450,2465,20400,4075,NA,18700,13000,3505,947,19950,2540,8630,10010,12800,7650,148000,NA,5040,4670,6440,71208,NA,2289,7510,2190,4040,41350,10761,8240,20117,19000,22950,27500,34650,533,5750,2510,22150,4490,9370,2930,549,NA,NA,1400,10450,49550,10100,5680,25350,8270,8790,20500,12500,46550,13600,2930,11602,7340,17150,10150,7200,1805,17550,4670,NA,13450,14000,5670,6650,15050,11650,12150,6770,15300,4449,13300,7760,31500,6440,12850,11700,3115,3055,6150,4140,11000,9100,14600,1670,1120,17750,10100,12597,8800,NA,4565,9210,6700,5410,607,3840,11569,5260,8483,12200,5450,6650,32000,34750,99500,4085,5870,8450,1815,4985,2040,10350,1080,30150,3570,5760,110500,10700,21850,2810,9900,7040,39200,1380,11900,42300,NA,4555,6990,1700,709,7180,5140,8160,46600,54400,3780,NA,7977,6850,2990,4375,811,4030,2535,15300,5240,6280,NA,11650,4170,6470,7700,7230,289,7600,2575,11700,51400,35900,12400,67700,22052,5500,6380,1985,34650,1423,11700,11600,NA,6900,2040,1675,4670,10100,26700,13100,5960,17350,27400,4200,2145,7210,3835,18000,2300,NA,1240,2330,14050,64500,16000,715,5350,15200,10650,7550,3495,1210,11600,7020,815,3435,256000,NA,8670,4090,7300,13550,NA,1040,3155,5260,32800,NA,9820,8803,1405,NA,8300,2460,10150,9450,2550,4975,8476,795,80200,20550,803,15000,12000,12100,158500,2645,4610,4485,3380,8520,23500,4205,3216,1850,11450,12250,7800,13800,5160,9060,4290,1970,2500,NA,3580,2000,2320,16900,13870,1145,4930,895,NA,21150,19900,3785,1965,7020,30250,2535,8655,8261,234,9750,26800,4900,15950,NA,16450,7310,13650,8790,6350,10400,5680,1500,3540,23800,2144,7000,7970,5287,10400,27800,4385,1730,37500,877,2915,121000,585,8575,4950,9860,6450,12550,4045,1315,NA,6130,14000,2990,4170,7230,13100,7860,22800,6600,8200,727,5060,1155,3378,2055,1105,13150,12550,3135,12900,10350,1940,4145,4025,14000,3370,2955,1525,7390,16750,8120,10850,1345,14500,3290,4970,9750,2720,9280,22900,18150,3995,13900,28950,12100,1000,7600,21885,10200,4540,2080,2205,10750,3965,1470,2340,13200,7826,3685,7070,31200,3725,9184,4650,3695,1775,3315,4745,13800,5140,2150,81300,NA,9700,31510,2350,6030,1980,NA,2750,14050,12600,4530,NA,1995,596,3595,44150,2095,10296,13750,6310,6870,857,2445,8350,1020,5110,7240,52300,2715,4395,12597,3935,5330,1110,6100,38200,5400,3280,NA,4385,1415,6040,4690,24250,6120,2365,8040,3625,9750,NA,3165,10200,3220,2512,27000,4900,NA,1985,1070,4510,5980,2630,10100,5320,6410,5130,5320,2720,898,4390,8420,3550,184,5380,2540,955,1385,6490,17350,NA,7540,2760,5140,1060,2130,44600,15850,3400,2715,18350,2665,3130,5370,NA,1480,2280,8900,20650,3480,2780,2200,15169,10150,1005,7120,6500,6627,5630,3675,2930,7600,4025,6950,10250,1424,16650,2340,2800,2110,1475,2325,6230,3890,28100,22300,2310,8610,6436,4360,NA,3097,82900,2237,1217,7110,4580,5530,7090,2075,14000,3600,4165,4645,NA,8800,7090,11800,7660,2955,7130,16950,NA,3975,11700,9340,4607,1380,12300,2050,2700,2840,10100,9240,3570,2665,7230,5610,3100,2245,6860,4690,1625,1505,20300,2280,6980,4110,2420,NA,2440,1960,3695,2105,2515,130000,2290,2730,191500,7689,1115,9070,2695,3725,NA,3215,13400,5148,3195,3135,1330,23150,944,7490,2690,858,2420,26200,1745,2790,8150,2175,8410,4225,2900,6740,7200,1615,18200,3925,2305,10350,NA,3600,NA,2530,4540,1240,5530,55200,1630,6200,2875,43900,10000,3425,3060,6340,8800,10500,6205,7680,1867,15000,6290,6835,6450,646,6370,9690,13150,2145,20000,NA,1900,5225,17800,3180,9350,3745,815,755,2560,12300,4845,3560,7110,1450,1545,23200,2575,10400,2465,1225,2130,1615,3329,1765,9262,21100,1467,1260,30350,10500,11300,4510,35300,11100,12950,1160,3846,14250,7620,4670,25200,7630,8150,419,2815,14500,9380,NA,4155,926,NA,2760,5720,4650,5030,3635,43600,3480,NA,NA,4905,6280,6517,2800,2700,1425,2245,1750,1730,1800,1495,1570,4395,6500,6050,1600,1235,4290,4380,4135,NA,3275,8740,5540,8970,10800,1269,NA,4880,2985,1750,5870,2555,8670,2485,3590,3400,3015,7130,4595,7190,24550,9220,1680,2795,7250,2625,5480,13000,2335,17250,4335,1280,2550,4315,2805,6680,1930,22950,5560,3695,2970,2005,4050,2270,2600,9300,2110,5140,1635,5015,6670,1407,6690,4260,2674,1285,6340,5180,NA,789,4335,8190,3215,5140,8710,2110,4150,3910,3895,144500,4710,188,6110,NA,1665,NA,2387,977,6080,6310,2320,4195,1280,2131,6579,2925,14050,7690,612,4600,5450,68300,4545,1865,6850,4150,3625,9720,7730,5710,7436,1225,2860,2836,3025,9007,6480,NA,3360,3805,NA,1700,213,1410,1920,2420,1015,3695,NA,6290,5360,3610,6550,20507,2440,3860,11300,3720,7190,7240,3685,2380,1305,2820,3930,5130,4095,4190,774,2460,2140,3150,2385,2465,1560,3845,4345,2275,1190,NA,13500,1360,NA,66700,2550,1130,17650,6850,5580,1830,1270,4820,11400,1380,10000,7450,13300,7870,11000,2630,4490,9680,1410,5770,9010,3590,3281,10050,1075,2251,961,2720,4215,4795,2245,3750,6100,2770,715,2129,1900,623,8820,1340,12200,1490,4660,3220,4295,4925,5680,785,3750,4165,4130,4980,2090,NA,7090,6390,5220,17900,17450,1787,1885,2225,1985,2963,4550,3960,2085,3430,5260,1729,3015,2880,9840,2070,4480,5430,NA,1135,2600,616,9370,2155,1790,3170,839,5130,11296,6740,19600,3765,NA,6170,2296,972,1595,7338,529,11476,2125,4985,2075,1739,4350,1445,2020,1760,1315,6750,1965,5240,4849,4825,8660,5450,3295,2950,3940,5820,12000,4002,11200,573,4880,2040,NA,NA,4405,2130,NA,2565,2660,5354,4920,6140,2500,7870,5860,4155,2635,5240,816,3180,NA,6220,2110,1615,35760,13350,8530,4290,7880,2250,1454,601,1855,2120,2035,355,862,2500,NA,5830,6320,2230,6966,4580,2392,3000,14500,3890,2570,NA,NA,3195,2360,2930,2640,2965,4540,1104,4750,5950,1565,1973,5140,16050,1190,3395,2315,2400,8500,1385,1560,4660,8040,2785,4700,2315,4635,947,7720,3265,NA,3190,4090,5320,3120,4315,8290,3815,2475,6160,1486,9560,4085,1015,1120,1560,1015,NA,16400,5600,3685,2158,3205,866,6030,875,2595,1280,4100,996,3250,761,3445,4280,4615,3570,NA,3085,2185,5700,1440,5880,3662,1225,2560,1530,1590,NA,3940,698,2040,2135,2780,4810,6600,3815,5640,3722,7720,1925,4865,5240,4810,4705,10150,4460,14650,NA,3000,3993,4030,2250,7505,3030,935,1285,2945,3335,423,10050,2190,8350,1554,510,2150,2890,2120,1695,3990,1217,3170,2270,3130,3070,NA,2010,1700,2455,5650,4100,1325,1635,6320,1960,1480,20650,1885,967,3350,5690,2680,2270,981,3755,1200,6775,5080,3985,3180,4630,2680,1095,2590,3825,1245,NA,6400,9210,8804,3196,2355,4800,2947,506,673,1360,5690,NA,21900,3567,1315,4940,3690,4835,5790,784,3000,740,2571,NA,3230,1995,4160,3655,3020,1340,3710,3920,4415,790,13150,5100,NA,2470,2695,5200,2235,3095,6340,5632,1370,4681,3155,3160,4589,6220,2210,8560,5680,10220,16815,3275,1405,817,2195,1045,1205,5175,30250,13000,891,2320,4105,12650,4115,1765,10100,1325,1705,2115,2195,3567,1740,6060,4295,1490,7780,30200,2780,8490,2920,4400,382,4450,3000,3780,3720,9990,6000,2420,5300,13450,9240,2440,2470,4300,617,4130,2610,1995,826,3265,712,1855,2470,6960,1969,2010,3219,4245,1880,6680,5770,5090,2785,2975,445,47782,6400,6680,1000,1100,5860,3170,2975,800,1156,3240,8840,1860,1197,2415,1467,669,1545,23100,5640,20500,2010,8950,3180,9560,6830,2440,6420,5470,957,11300,2785,960,1505,8851,2285,437,78500,3080,11745,NA,502,2320,3120,1844,3550,2680,3290,1655,3540,2835,20100,1450,3313,2253,3600,3700,3525,2870,12350,14150,3050,902,NA,3760,2585,5580,3800,6120,730,2730,1369,3945,4405,1730,3052,624,2217,578,625,16750,2145,4790,649,3155,1995,3930,79190,536,4350,1585,5010,408,2205,2953,2825,3770,155 +"2018-10-17",44150,70400,450000,130000,325000,249142,118500,250500,116500,1094000,198500,274000,271500,52500,43950,100500,416000,25500,30800,212000,271500,99400,65800,90800,64600,75264,198000,139000,219000,280000,43600,112000,398000,133500,132500,271000,NA,29500,16850,11850,82900,29550,14550,76723,18100,112500,7110,386000,107500,33050,52500,333000,100400,55800,19800,7450,63200,70000,91100,85100,417233,206000,151500,54900,191459,28250,50000,46200,128000,12450,17200,200500,39250,38450,206500,5730,53300,290000,18650,70600,240600,82900,32200,57400,208400,25950,31700,3850,112684,43350,22050,109300,5100,72232,12298,48700,50400,16150,87600,37500,8040,681000,40650,19350,93000,NA,227500,20000,185800,5220,18550,19850,73800,100500,19800,322000,48050,249775,58100,30100,30100,179500,46500,472220,11600,18900,76600,53500,170850,145500,67356,28800,49582,36850,85700,4985,20781,63400,29550,101000,61500,54600,82500,27750,NA,142500,36850,31450,4680,61200,99000,4510,NA,159000,27750,17457,13250,5130,49300,80000,13650,23650,17450,41900,715000,9820,10800,66500,88315,41400,19050,17000,5770,10850,3855,11131,25900,37450,6810,101000,10250,46650,23950,172500,57800,22450,13150,70800,88000,134009,13150,1533000,NA,13000,10200,88300,NA,38900,35250,NA,19200,61500,9180,1715,212500,102800,58800,258000,136000,8700,24300,96300,21350,15250,NA,71700,29033,38050,254500,39499,23600,4790,65400,135500,21500,8280,8150,78028,20000,48500,10200,6700,28950,18000,NA,945,4955,11600,15050,32750,24750,51000,25850,18750,163000,11561,83000,166500,37400,29400,11333,37692,NA,45050,14300,69600,24200,8870,15900,28950,7190,118000,37500,36700,6010,10350,31650,18200,34400,10300,31200,NA,33700,7460,21700,62200,72100,43200,62100,64600,96000,17300,11100,42000,26550,16000,4863,7800,2725,20550,1125,8480,2505,34300,6140,3205,55100,43900,54800,27550,61100,39450,45200,35150,4855,16975,95700,15050,28900,61700,NA,12050,9500,51200,30250,24850,12556,1045,45950,20700,33850,7410,8460,35050,44810,49000,27950,58600,12050,NA,10089,13600,83300,22850,1727,16200,7050,NA,91200,15450,45650,30350,35950,63712,8210,19150,13000,15833,36150,8170,10900,NA,25000,830,23900,8629,60470,59800,NA,28150,7020,39989,68900,19748,9090,64000,14150,23203,1770,18600,NA,10850,34100,14400,112500,15000,2589,9040,2125,21550,12500,88700,22900,36300,4075,17500,13800,12950,NA,34300,722000,13750,14000,27800,12100,6638,NA,41600,138000,340000,32350,3591,3815,9530,NA,10158,30100,16150,19523,9950,72000,16700,22450,41900,45550,4185,6650,4590,3560,52800,3735,99900,24450,37700,49750,3625,138000,20000,127200,12600,20750,6520,6550,13300,46400,19700,83000,1730,30307,1950,4300,23700,7270,21766,21283,40003,36853,4435,77000,5790,18750,17000,NA,19150,1920,12550,5340,6110,8560,NA,6760,NA,7340,17126,13750,29450,3610,14250,NA,5690,35200,25766,6780,22200,7760,11950,648000,NA,32250,39650,37600,10450,9970,2600,16950,7610,17100,10700,9230,19319,744,33900,8860,51100,36550,25750,4127,12600,64100,13838,7050,5670,24150,46850,48450,12100,7450,11050,4045,115500,6580,23450,3100,18450,NA,26250,2475,23750,NA,16550,51500,19050,23900,7300,NA,10900,4070,45800,10250,40000,NA,57500,188500,18400,12750,25100,27950,50700,9570,NA,10550,8950,13150,22900,9250,11950,18550,3960,NA,48800,38650,NA,1200,NA,180500,117500,5240,5450,7980,14550,100500,13400,12700,7970,10400,3580,22250,13650,12650,1715,18300,13900,NA,15750,8830,16100,25200,12400,4722,6340,14050,2730,5940,6954,3522,3065,2465,3400,22250,8560,6470,54300,24450,26100,10100,NA,8560,2545,1710,14550,3455,1670,9220,79000,99100,3355,7060,1385,66600,72200,128000,10350,30453,11800,977,41300,7950,28250,9490,63200,25350,2960,NA,11900,17653,3820,5900,7070,10773,NA,13700,27900,71343,1720,NA,7320,13000,4975,32350,10700,22500,43350,9890,2400,2500,8250,11100,7140,6548,22950,5910,9240,13050,NA,6768,11600,1895,7770,11450,5760,13450,16350,4530,2100,16650,5661,22950,5126,4060,5270,5130,2031,19450,26813,16800,4940,NA,39300,3375,3385,22500,5220,5520,7550,7430,21400,43150,11350,8250,8010,10700,2600,20400,4055,NA,18850,13100,3585,952,19000,2670,8710,9667,12750,7660,147000,NA,5273,4800,6450,68986,NA,2284,7580,2220,4090,41200,10852,8600,19879,21150,23350,28500,35000,539,5850,2595,22700,4455,9360,3070,552,NA,NA,1470,10750,49300,10200,5730,25350,8480,8650,20550,13150,46550,13650,2945,11602,7460,17700,10300,7300,1860,17750,4835,NA,13450,14450,5690,6700,15050,12300,12250,7400,15850,4650,13350,7580,31250,6580,12950,12200,3080,3125,6380,4250,11650,9280,14600,1705,1145,17950,10250,13025,9000,NA,4725,9310,7190,5390,607,3915,11739,5230,8395,12250,5460,6870,32100,35050,99700,4125,5880,8580,1820,5000,2030,10850,1065,30600,3630,5800,110500,10750,22000,2855,9910,8200,39600,1415,12100,45950,NA,4840,7000,1715,723,7240,5300,8320,45800,54800,3790,NA,8141,7000,2990,4410,851,4160,2590,15350,5260,6290,NA,11600,4070,6730,8290,7280,296,7560,2605,11900,51700,36150,12350,67800,22052,5580,6240,2040,36050,1490,11700,11850,NA,6950,2065,1710,4670,10400,26550,13200,6040,17150,28050,4200,2170,7270,3925,17600,2315,NA,1280,2285,14050,64000,15950,720,5420,14950,10900,7840,3515,1235,11600,6610,815,3485,256000,NA,8700,4100,7410,14400,NA,1040,3240,5230,32750,NA,10200,9022,1395,NA,8400,2500,10350,9540,2530,5150,8485,820,80900,21250,812,15000,11900,12100,162000,2730,4625,4560,3475,8610,23800,4340,3239,1845,11450,12250,7890,13700,5170,9100,4380,1995,2535,NA,3570,2085,2325,16650,13821,1180,5030,903,NA,21550,19900,3920,1930,7120,30250,2540,8529,9314,236,9930,27200,4930,16275,NA,17000,7480,13700,9060,6175,10550,5660,1545,3561,24000,2198,7100,8010,5162,10550,27800,4445,1820,37500,908,2900,121000,594,8575,5240,9880,6580,12550,4000,1315,NA,6070,13950,2990,4200,7270,13050,7950,23350,6520,7890,745,5040,1185,3368,2080,1115,13150,12700,3135,12200,10450,1975,4250,4395,14250,3350,2955,1550,7370,16750,8320,10700,1310,14350,3395,4990,10600,2820,9350,23700,18600,4035,14100,28600,12300,967,7540,21813,10450,4545,2065,2215,11350,4030,1510,2335,13500,7923,3720,7170,30900,3820,9053,5350,3820,1810,3330,4875,14350,5130,2270,82300,NA,9790,32350,2350,6120,2020,NA,2650,14150,12550,4565,NA,1990,596,3605,45200,2095,10197,13900,6460,7000,832,2505,8280,1020,5160,7490,53400,2740,4465,12597,3905,5370,1130,6040,38450,5400,3345,NA,4375,1430,6050,4690,24450,6160,2435,8410,3660,9730,NA,3255,10550,3255,2524,27800,4925,NA,1985,1100,4445,6110,2620,10300,5200,6490,5700,5400,2720,909,4270,8510,3660,185,5360,2570,964,1385,6620,17500,NA,7900,2715,5160,1074,2140,45300,15900,3650,2825,18350,2810,3195,5450,NA,1500,2220,8940,25150,3495,2780,2210,14594,10050,1030,7290,6560,6656,5600,3695,2930,7670,4020,6850,10600,1370,16650,2350,2790,2110,1460,2310,6490,3985,28900,22100,2285,8570,6416,4445,NA,3105,83300,2237,1262,7130,4565,5780,7130,2085,14450,3535,4135,4695,NA,8940,7240,11800,7350,3060,7370,17400,NA,3965,11850,9500,4497,1405,12750,2070,2815,2650,10550,9240,3650,2720,7380,5670,3130,2335,6950,4820,1610,1530,20200,2210,7260,4300,2475,NA,2405,1865,3765,2085,2575,130000,2380,2705,190000,7689,1235,9450,2920,3785,NA,3300,13750,5339,3180,3255,1365,23750,957,7320,2790,846,2415,26200,1840,2840,8290,2250,8500,4285,2410,6900,7200,1640,18400,4080,2350,10600,NA,3570,NA,2630,4620,1265,5560,55000,1615,6230,2970,44700,10450,3510,3060,6600,8840,10450,6217,7860,1892,15050,6270,6882,6400,636,6300,9790,12850,2150,19150,NA,2015,5175,18500,3180,9450,3695,824,727,2585,12400,4615,3615,7330,1455,1580,23150,2590,10500,2475,1240,2170,1630,3350,1800,9306,21700,1487,1305,29999,10900,11350,4795,35100,11250,13050,1160,4013,14600,7610,4750,24150,7800,8580,433,2880,14500,9070,NA,4215,938,NA,2800,5830,5350,5050,3680,43950,3500,NA,NA,4980,6310,6488,2825,2480,1420,2215,1780,1755,1815,1500,1637,4435,6500,5880,1565,1280,4290,4390,4260,NA,3360,8820,5670,8970,10850,1290,NA,4940,2985,1750,5890,2580,9030,2515,3665,3415,3115,7170,4530,7230,27100,9230,1705,2845,7520,2660,5420,13300,2300,22400,4430,1295,2590,4465,2860,6850,1930,23250,5610,3645,3020,2000,4155,2290,2760,8900,2165,5050,1730,5327,6670,1434,6600,4305,2613,1265,6290,5270,NA,800,4320,8240,3250,5100,8740,2131,4150,3980,3895,153500,4440,193,6140,NA,1690,NA,2481,980,6190,6070,2420,4280,1290,2149,6585,3060,13900,7830,610,4600,5510,67200,4490,1980,6950,4120,3630,9880,7800,5730,7685,1245,2965,2892,3100,9307,6550,NA,3415,3825,NA,1710,217,1440,1860,2510,1015,3720,NA,6310,5490,3700,6550,20120,2530,3880,11500,3820,7270,7290,3675,2305,1320,2805,3950,5110,4195,4190,778,2485,2230,2990,2380,2470,1590,3845,4330,2300,1240,NA,14300,1405,NA,67000,2580,1135,17500,7060,5330,1850,1385,4695,11900,1395,10100,7910,13400,7700,11100,2665,4590,9520,1380,5720,9020,3590,3183,10050,1070,2238,997,2715,4230,4850,2245,3785,6130,2805,717,2117,2470,642,9160,1360,12800,1495,5110,3240,4400,4990,5790,799,3960,4100,4360,5050,2125,NA,7070,6500,5210,18050,17700,1849,2099,2280,2005,2953,4570,4135,2225,3505,5260,1768,3050,2955,9850,2090,4160,5305,NA,1155,2620,620,9660,2130,1800,3190,839,5150,12272,6720,21300,3865,NA,6240,2285,990,1675,7250,546,11476,2065,5060,2180,1788,4430,1475,2085,1695,1330,6840,1995,5300,4817,4725,8680,5530,3360,3035,4170,5820,11900,3874,11900,580,4860,2135,NA,NA,4405,2170,NA,2600,2685,5411,4950,6140,2525,7820,6240,4170,2825,5240,819,3065,NA,6120,2090,1560,35880,13150,8590,4337,8117,2250,1463,601,1930,2110,2090,355,864,2530,NA,5820,6290,2130,6476,4612,2401,3035,14600,4005,2665,NA,NA,3210,2395,3015,2680,2870,4770,1122,4945,6090,1600,1963,5300,15950,1215,3420,2255,2440,8500,1385,1580,4870,8090,2850,4700,2320,4800,913,7940,3300,NA,3155,4110,5600,3130,4425,8430,3875,2415,6250,1568,10200,4220,1010,1120,1590,1030,NA,16900,5830,3695,2152,3190,875,6270,873,2390,1310,4120,1000,3325,763,3410,4280,4660,3580,NA,3065,2210,5870,1440,7640,3585,1235,2585,1555,1655,NA,3995,836,2115,2200,2760,5200,6360,4095,5770,3751,7620,2030,4990,5250,4940,4710,10200,4535,14750,NA,3220,4008,3982,2260,7580,3090,944,1300,2950,3360,423,10250,2260,8370,1550,520,2170,2930,2175,1735,4215,1231,3235,2320,3115,3020,NA,2010,1705,2490,5650,4185,1315,1650,6740,1995,1450,20750,1920,966,3410,5710,2640,2320,1025,3785,1205,6600,5180,4070,3215,5020,2680,1065,2630,3880,1270,NA,6530,9250,9004,3205,2395,4835,2927,503,668,1375,7260,NA,22000,3502,1310,5140,3505,4870,5940,786,3040,749,2565,NA,3335,1865,4265,3975,3045,1360,3745,3880,4460,792,13050,5100,NA,2465,2500,5230,2245,3140,6100,5455,1400,4657,3210,3180,4489,6370,2250,8530,5490,10078,16843,3285,1455,817,2250,1065,1230,5150,32000,13200,899,2385,4060,12700,4175,1755,10400,1360,1745,2145,2210,3581,1750,6050,4340,1520,8000,30300,2780,8750,2920,4480,394,4515,3035,3760,3735,10250,6180,2255,5440,13500,9490,2452,2555,4300,622,4255,2670,2000,832,3410,711,1890,2430,7000,1996,1995,3219,4300,1940,6680,5950,5054,2855,3035,449,46721,6090,6810,1035,1095,5810,3335,3030,794,1156,3240,8840,1875,1235,2540,1472,661,1530,23500,5780,20850,2115,9250,3155,9690,6820,2460,6430,5570,981,11650,2770,957,1580,8931,2300,439,77700,3075,11825,NA,515,2345,3100,1866,3550,2725,3280,1680,3475,2890,20200,1415,3188,2215,3605,3770,3565,2875,12425,14100,3015,908,NA,3865,2650,5670,3800,6150,771,2790,1378,3835,4410,1550,2899,618,2268,584,631,16750,2050,4910,643,3130,2040,3985,71271,536,4355,1610,4755,408,2250,3018,3240,3910,155 +"2018-10-18",44050,68700,444000,125000,317000,244450,116000,252500,116500,1081000,191000,279500,264000,51400,43600,100500,416000,26150,29700,209500,269000,99300,65400,91100,64900,73021,190500,137000,220000,278000,42900,114500,391500,134000,125500,257500,NA,29900,17500,11500,83100,29600,14400,73331,18200,106000,6990,386500,107000,33000,51900,333000,99600,55100,20550,7310,63000,69900,91100,82200,416752,208500,152500,52700,191917,28150,48100,46850,124000,12300,16800,198500,40100,38800,207000,5590,50600,286000,18150,69600,238100,82900,32200,55400,207000,26750,31100,3840,110798,43850,22200,106600,5030,72714,12032,47350,48500,16100,86600,37700,7970,666000,41100,19300,92700,NA,228000,19950,190000,5150,18450,19700,74600,100500,18800,318000,49800,247580,58300,30000,29450,182000,46200,441080,11500,18700,76600,52700,167865,143500,65641,28500,48980,36850,82600,4805,19998,61600,28550,98400,62400,54400,83000,27550,NA,142500,37050,31900,4640,60900,92900,4465,NA,157500,27500,17898,12900,5170,48450,81000,14000,24000,17400,40700,704000,9850,10450,66600,87588,39900,18700,17250,5790,10900,3850,10786,26250,35350,6740,98000,9910,44750,23750,169500,57500,21800,12700,72800,86900,132105,12750,1510000,NA,13150,11050,85800,NA,40200,34600,NA,19150,59800,9010,1705,202000,100830,57400,258500,134000,8570,23550,94900,21300,14650,NA,70600,29067,36950,260000,39777,23500,4700,64900,130500,20850,8220,8340,78618,20350,47500,10250,6540,28700,17200,NA,960,4910,11650,15300,34650,24250,49850,26600,18600,159500,11418,80100,170000,37000,31450,11267,37596,NA,44850,14000,68300,23850,8870,16000,28700,6980,122500,36500,36650,5970,10100,32600,18150,34550,10250,31300,NA,32700,7310,22200,61600,70800,42850,63800,64500,93500,16750,11050,42200,26250,15800,4978,7690,2700,20300,1115,8380,2530,34000,6060,3190,56700,43250,53900,27200,60300,40000,45900,34050,4825,16650,95200,15000,28900,60300,NA,12025,9630,51400,30200,23800,12317,1040,43500,20200,34100,7500,8470,34550,43298,48250,28150,57600,12250,NA,9697,13750,81900,22500,1699,15700,7190,NA,90700,15250,45700,29750,34700,63216,8050,19200,13000,15999,35600,8010,10750,NA,24950,814,23400,8504,58714,59200,NA,27650,7000,39186,67600,19848,8740,63900,13650,22756,1880,18900,NA,10350,34100,14300,114500,15000,2552,8820,2060,21450,12450,88000,23100,36100,4000,17800,14400,12850,NA,34100,711000,13850,13550,27300,11900,6638,NA,41000,135000,341000,31250,3535,3750,9870,NA,10431,30000,16600,19309,10250,71400,16750,21900,41600,45950,4385,6880,4480,3460,51200,3790,98300,24500,38100,47450,3550,136000,20200,124500,12550,20700,6720,6540,13100,46300,19800,83400,1735,29571,1930,4165,23350,7310,22130,21380,39230,37073,4380,74500,5680,19000,16750,NA,18600,1870,12050,5370,6380,8500,NA,6700,NA,7280,16795,13750,29250,3610,14200,NA,5270,34700,24537,6730,22250,7700,11800,629000,NA,31900,39600,36700,10250,10000,2585,16800,7600,17250,10550,9250,18776,746,33900,8700,51000,36650,24900,4019,12200,63700,13838,7080,5810,23350,47200,50000,12100,7190,11200,4035,114000,6570,23150,3100,18300,NA,26150,2415,23150,NA,15350,51900,18550,23050,7400,NA,10550,4030,44550,10000,38800,NA,56500,187000,17950,13150,23050,27650,48700,9520,NA,10500,8820,13150,22000,9210,11800,18250,3865,NA,48550,38700,NA,1190,NA,179500,117000,5280,5175,7980,14650,100500,13500,12850,7940,9590,3600,22350,13250,12200,1715,18200,13600,NA,16150,8630,16000,26000,12250,4755,6350,13800,2775,5900,6954,3563,3040,2375,3375,22950,8550,6250,53600,23850,25200,10050,NA,8510,2490,1700,14200,3545,1660,8930,77200,97200,3255,7000,1360,64100,70900,126000,10100,30302,11800,1270,41200,7800,27850,9220,61600,26900,2950,NA,11850,17465,3785,5900,6970,11318,NA,13500,26900,68421,1830,NA,7300,13050,4995,31900,10600,22500,42300,9680,2315,2450,8390,11150,7100,6548,22800,5790,9330,13300,NA,6641,11550,1830,7600,11200,5640,13000,16350,4600,2080,16750,6391,22500,5028,4160,5180,5120,2307,19650,26484,16700,4910,NA,37750,3395,3415,22000,5170,5450,7440,7190,21300,42800,11350,8230,7800,10550,2600,20300,4100,NA,18800,13150,3630,953,19400,2670,8810,10059,12700,7700,147000,NA,5244,4735,6460,68212,NA,2284,7710,2145,4060,40600,10898,8460,19879,21000,22350,27950,34550,532,5840,2625,23900,4450,9340,3000,552,NA,NA,1365,10500,49700,10150,5700,24800,8460,8640,20100,13500,47800,13600,2920,11648,7280,17500,10150,7240,1865,17250,4830,NA,13400,14800,5670,6660,15000,12050,12100,7480,15500,4483,13300,7620,29850,6400,12800,12200,3010,3105,6360,4270,12550,9250,14450,1700,1105,18700,10000,12547,8980,NA,4855,9130,7260,5280,609,3865,11442,4975,8149,13200,5460,6810,31500,35400,97300,4000,5920,8600,1820,4940,2085,10750,1110,30200,3620,5700,108500,10700,21300,2825,9570,7600,38650,1410,12100,47700,NA,4865,6950,1725,752,7300,5310,8440,45600,55100,3800,NA,8149,6710,2925,4415,812,4055,2610,15150,5300,6280,NA,11600,4060,6690,7490,7270,294,7540,2660,11650,52300,35300,12300,68500,21595,5570,6080,2015,36100,1481,11700,11500,NA,6940,2060,1685,4620,10450,27400,12950,6040,17100,27250,4200,2198,7260,3980,17950,2295,NA,1320,2420,14050,63000,15850,737,5400,14850,10500,8000,3540,1250,11600,6570,816,3470,253000,NA,8380,4065,7340,14900,NA,1035,3205,5200,32500,NA,10100,8976,1405,NA,8300,2515,10050,9490,2505,5060,8515,808,80600,21450,798,15000,11700,12200,164000,2645,4840,4340,3520,8600,23200,4240,3229,1830,11250,12350,7800,13750,5050,9040,4455,1985,2510,NA,3570,2010,2315,16650,14016,1160,5020,1170,NA,21300,19850,3985,1890,7110,30200,2520,8148,8734,232,9800,26900,4970,16275,NA,16450,7590,13800,9460,5825,10150,5720,1670,3545,23500,2166,7090,8010,5075,10450,27900,4365,1785,37650,921,2880,120500,596,8550,5140,9820,6660,12450,4025,1315,NA,6010,13550,2990,4120,7250,13200,7980,23750,6450,7630,753,4965,1165,3429,2120,1115,13250,12650,3180,11750,10300,1930,4260,4820,13800,3320,3085,1545,7570,16750,7990,10650,1255,14150,3380,4990,10650,2780,9390,26000,18450,4035,14150,27300,12300,940,7300,21885,10350,4420,2075,2265,11350,3995,1520,2370,13900,7884,3705,7100,29500,3785,8922,5290,4150,1770,3300,4850,13300,4890,2260,82000,NA,9900,32190,2350,6050,2000,NA,2585,14050,12350,4630,NA,2000,586,3600,44400,2095,10355,14050,6360,6900,826,2500,8340,1020,5180,7310,53200,2695,4355,12597,3900,5380,1120,5980,39250,5400,3345,NA,4351,1425,6050,4680,24000,6140,2450,8380,3735,9910,NA,3385,10500,3325,2524,27500,4885,NA,1965,1080,4690,6140,2615,10500,5070,6510,5810,5400,2720,900,4410,8480,3735,183,5300,2515,956,1315,6680,17450,NA,7800,2690,5240,1064,2140,43850,15750,3675,2820,18200,2765,3190,5350,NA,1505,2295,9170,24100,3520,2780,2190,13566,10150,1030,7370,6460,6636,5590,3570,2875,7650,4115,6770,10600,1417,16600,2325,2670,2115,1430,2300,6440,3945,28500,22150,2160,8450,6298,4400,NA,3097,83500,2237,1248,7110,4615,5850,7120,2100,14600,3570,4115,4690,NA,8920,6740,11800,7160,3100,7180,17950,NA,3930,11650,9400,4373,1410,12600,2075,2825,2665,10500,8950,3650,2720,7340,5720,3035,2285,6910,4750,1615,1520,20500,2150,7710,4475,2480,NA,2415,1865,3740,2135,2545,130000,2330,2630,187500,7653,1215,9380,2825,3780,NA,3340,13450,5244,3145,3185,1475,24000,936,7330,2760,852,2450,26200,1800,2830,8340,2280,8600,4265,2380,6900,7090,1665,18100,3775,2320,10700,NA,3480,NA,2600,4625,1255,5461,53500,1695,6310,2935,43600,9890,3600,3060,6740,9600,10400,6192,7960,1880,16050,6260,6949,6390,639,6280,9860,12950,2145,19300,NA,2615,5225,18200,3355,9280,3745,830,725,2590,12500,4580,3595,7160,1480,1565,22950,2600,10400,2475,1220,2150,1630,3367,1800,9306,21500,1494,1285,29964,10850,10900,4800,34300,11000,11400,1160,3908,15850,7610,4700,23450,7900,8300,431,2880,14500,8820,NA,4390,934,NA,2665,5690,5780,5030,3720,43800,3475,NA,NA,4990,5960,6440,2830,2320,1420,2200,1860,1750,1800,1480,1761,4415,6440,6040,1560,1235,4290,4360,4230,NA,3355,8820,5690,9000,10600,1290,NA,4890,2925,1760,5840,2575,9180,2520,3680,3400,3125,7190,4400,7180,26600,9180,1690,2785,7450,2650,4738,13300,2280,23800,4445,1305,2540,4590,2800,6880,1995,23150,5620,3610,3010,1965,4070,2400,2725,9050,2130,5080,1725,5336,6630,1185,6590,4410,2599,1250,6290,5330,NA,790,4070,8160,3235,5100,8840,2084,4145,3990,3940,152000,4880,192,6160,NA,1920,NA,2398,980,5800,6320,2430,4235,1280,2203,6585,3065,12950,7720,606,4600,6440,66600,4525,1955,6950,4120,3610,9770,7820,5680,7797,1325,2960,2849,3050,9307,6460,NA,3360,3800,NA,1720,215,1425,1880,2465,1010,3660,NA,6190,5360,3720,6525,20314,2520,3665,12100,3820,7270,7200,3705,2365,1320,2825,3960,5300,4170,4190,824,2485,2235,2870,2325,2480,1595,3860,4285,2265,1230,NA,14100,1380,NA,66300,2605,1135,17550,7090,5310,2035,1365,4360,12050,1380,10200,7870,13150,7790,11000,2660,4565,9310,1335,5730,8970,3590,3068,10000,1085,2281,1000,2675,4230,4850,2245,3854,6150,2670,709,2083,2995,615,8860,1360,12650,1520,4900,3245,4445,5040,5850,809,3960,4040,4250,4815,2080,NA,6970,6560,5170,17800,17300,1875,2017,2195,2025,2883,4580,4220,2195,3540,5060,1744,3040,2940,9960,2080,3905,5229,NA,1185,2630,681,9950,2145,1775,3165,839,5240,12235,6730,21150,3715,NA,6190,2290,987,1665,7135,559,11476,2065,5060,2190,1701,4450,1485,2125,1750,1340,6800,2040,5020,4801,4700,8690,5620,3360,2905,3940,5830,11850,3860,12350,573,4760,2490,NA,NA,4440,2145,NA,2640,2650,5487,4960,6150,2560,7930,6250,4265,2930,5280,795,3230,NA,6100,2020,1670,35220,13150,8680,4347,8354,2250,1427,599,1895,2075,2080,354,864,2550,NA,5760,6250,2135,6686,4660,2401,3005,14250,3715,2645,NA,NA,3215,2355,3045,2690,3060,4675,1077,4955,6040,1665,1992,5060,15650,1215,3440,2120,2450,8500,1385,1570,4860,8240,2865,4625,2450,4810,886,7880,3295,NA,3095,4240,5800,3245,4385,8390,3880,2390,6180,1564,10050,4250,1015,1125,1565,1025,NA,16800,5820,3735,2152,3175,882,5960,882,2375,1280,4055,1000,3310,771,3400,4300,4600,3580,NA,3055,2210,5830,1395,7360,3370,1295,2630,1580,1655,NA,3990,822,2105,2160,2785,5375,6410,4240,5740,3751,7680,2030,4875,5110,4890,4930,11600,4500,14200,NA,3125,4042,3973,2170,7480,3315,945,1265,2940,3375,423,10100,2295,8390,1546,510,2185,2935,2155,1710,3985,1222,3245,2335,3110,3035,NA,2010,1720,2430,5560,4130,1320,1670,6790,1985,1450,20250,1920,937,3410,5640,2610,2325,1020,3765,1200,6475,5210,4055,3220,4930,2720,1045,2590,3900,1270,NA,6510,9300,8720,3219,2350,4860,2927,524,660,1335,7030,NA,22100,3560,1370,5150,3550,4835,5900,791,3055,745,2565,NA,3300,1870,4335,4175,2965,1325,3710,3900,4485,791,13100,5030,NA,2400,2430,5250,2200,3185,5900,5277,1380,4579,3205,3080,3996,6470,2225,8530,5630,10267,17120,3315,1530,817,2215,1065,1255,4995,32100,13300,872,2345,4020,13300,4125,1785,10450,1350,1735,2140,2210,3572,1760,6070,4290,1535,7810,30300,2835,9070,2920,4430,393,4500,3040,3790,3720,10900,6290,2195,5400,13500,9450,2452,2525,4225,640,4275,2645,1940,829,3390,707,1865,2430,6930,1911,1990,3219,4250,1930,6680,5920,4972,2975,3025,461,46914,6070,6770,1040,1085,5910,3240,3080,784,1178,3270,8610,1925,1225,2645,1503,669,1440,23800,5990,20900,1895,10250,3100,9500,6800,2455,6350,5500,966,11450,2790,957,1550,8971,2340,444,77300,2960,11544,NA,514,2355,3110,1844,3550,2660,3270,1695,3520,2860,19750,1430,3375,2233,3590,3820,3555,2840,12250,13900,3000,905,NA,3775,2630,5570,3800,6230,746,2740,1342,3820,4380,1535,3087,638,2281,581,623,16900,1920,4885,747,3030,2030,3970,72468,536,4195,1650,4450,408,2265,2996,3080,3830,155 +"2018-10-19",43900,70800,453000,127500,330000,256180,115500,252500,117000,1077000,193000,282500,270000,51100,43250,101000,422000,26900,29400,213000,269500,1e+05,64800,91100,65700,75264,190500,138000,212500,278500,42900,114000,389500,127500,126000,260000,NA,29900,17450,11650,84100,29450,14450,73131,17900,109500,6980,374000,108500,33000,51100,335500,104000,55300,20950,7260,63000,71500,91800,81000,423979,210000,162000,53200,194207,28250,48400,45500,126500,12150,16650,195500,39850,38500,215000,5570,51500,278500,18300,71700,246000,82900,32150,55500,213000,27000,30600,3825,113156,44800,22200,107700,5040,74547,12225,48600,49600,16000,84700,37400,7880,663000,41100,18950,92400,NA,226500,19800,192900,5190,18400,20300,71100,102500,19550,314700,50300,245824,58500,29700,29250,176500,47100,456224,11800,18850,76900,51100,176113,142000,66594,29050,48078,37200,84400,4770,22302,61500,27950,101200,62500,55200,82600,28850,NA,147000,37150,32850,4615,58800,91600,4505,NA,159500,27850,18008,13300,5110,48800,80600,13700,24200,17100,42200,703000,9700,10500,65000,88952,40450,19050,17100,5910,11250,3905,10656,26500,35800,6810,102000,9900,45050,23850,165500,57500,22550,12950,73500,90400,135613,12900,1523000,NA,13100,10700,86000,NA,39100,34900,NA,19350,61700,8970,1730,203000,100042,58200,259000,134000,8330,24000,97300,21200,14750,NA,69800,28967,37900,255500,40194,23700,4630,65000,127000,20900,8400,8500,80289,20550,45650,10400,6650,28650,17750,NA,948,4925,11750,15450,34800,24850,51700,26150,19000,160000,11370,83600,173500,36050,29650,11267,37835,NA,46350,14100,70300,24850,8890,16100,28200,6970,130500,36350,36950,6060,10350,31700,17850,33650,10450,32750,NA,31650,7390,23200,61500,71100,42500,62100,64600,96800,16700,11100,42700,26250,15550,4959,7870,2750,20250,1125,8340,2540,37500,6010,3190,57600,43250,53200,28300,62300,41200,49600,34800,5050,16700,96700,15550,28900,59600,NA,11875,9550,51700,30900,24800,12126,1040,43500,21650,33800,7590,8450,35350,43651,47100,28250,58100,12400,NA,9893,13750,78600,23000,1685,16100,7060,NA,90700,15100,48500,29800,36000,63712,8030,18700,13500,16165,36500,7910,10900,NA,25750,818,23950,8737,58964,59300,NA,26950,6910,40179,67100,21602,9610,62800,14150,22532,1800,19700,NA,10350,33850,14250,114000,15100,2556,8920,2070,21200,12100,88300,22500,36150,4020,17900,14200,12650,NA,33500,697000,13800,13300,28200,11800,6667,NA,41250,131000,338500,33000,3539,3710,9610,NA,10294,29800,16450,19914,10150,71300,16800,21400,40950,47500,4320,6760,4525,3460,51600,3805,99300,24400,38100,47550,3530,139000,19900,124800,12450,21150,6850,6400,13300,46500,19950,82100,1715,29657,1930,4200,23950,7300,21902,21235,39548,37073,4340,76000,5800,18850,16800,NA,18150,1870,12300,5360,6270,8490,NA,6640,NA,7470,16655,14050,29350,3610,14800,NA,5550,35200,24442,6800,22150,7840,11600,629000,NA,33250,40100,36800,10050,9940,2605,16300,7500,17400,10450,9320,18640,736,32850,8880,50500,36500,26800,4019,12700,62700,13526,7200,5890,23500,46900,52200,12100,7370,11400,4060,113500,6760,24000,3090,18100,NA,26600,2490,23900,NA,15100,53600,18150,23600,7330,NA,10650,4050,44600,9700,39200,NA,54700,185000,17850,13300,23300,27950,47700,9630,NA,11350,8740,13550,21150,9170,12000,18200,3995,NA,47500,37750,NA,1180,NA,180000,121000,5240,5150,8000,14950,100500,13450,13050,8020,9780,3625,22950,13200,12450,1730,18900,13700,NA,16150,8700,16000,26000,12500,4856,6420,14300,2770,5860,6963,3531,3000,2355,3570,26000,9050,6280,54000,24300,25200,9920,NA,8190,2430,1700,14000,3555,1635,8880,76600,95600,3245,6880,1370,65800,71300,122500,10100,30604,11800,1200,41500,7670,28450,9250,62700,27200,2975,NA,11800,17887,3785,5810,7430,11182,NA,13550,27200,69364,1825,NA,7240,12700,4920,32700,10600,22450,42500,9780,2320,2465,8490,10550,7360,6548,23700,5800,9110,13150,NA,6742,11600,1830,7690,11650,5740,13100,16200,4595,2065,16800,6549,22200,5001,4160,5240,5080,2071,19050,26953,17150,4950,NA,38750,3310,3405,22400,5360,5320,7630,7130,21450,42850,11250,8160,7990,10600,2555,20250,4025,NA,19000,13500,3665,984,18800,2715,8790,10010,12700,7910,160500,NA,5205,4945,6490,68600,NA,2278,7700,2130,4015,40950,11080,8990,20165,19950,23000,28000,34700,532,5900,2635,23900,4455,9200,3150,553,NA,NA,1410,10350,48450,10200,5640,25200,8540,8690,19900,13550,49750,13600,2855,11555,7510,17350,10250,7070,1880,17700,4760,NA,13300,14750,5630,6340,14800,13000,12150,7410,15800,4503,13450,7660,29900,6360,12650,11900,2995,3140,6320,4320,12600,9580,14500,1740,1120,18800,10050,12924,8810,NA,4820,9290,7360,5270,611,3895,11484,5090,8306,12600,5590,6880,31650,35250,98900,4060,5930,8730,1815,5020,2090,10750,1085,30200,3590,5710,105500,11050,21500,2820,9380,7020,40050,1405,12250,54800,NA,4910,6880,1730,728,7250,5410,8480,45750,55000,3790,NA,8083,6740,2895,4420,878,4095,2630,15150,5290,6340,NA,11450,4285,6680,7570,7330,293,7440,2640,11850,51500,34400,12300,69200,21961,5590,6020,2025,36450,1601,11850,11600,NA,6790,2040,1725,4570,10400,27400,12850,6040,17650,26650,4200,2188,7250,3940,17850,2285,NA,1315,2390,13950,62900,15650,721,5540,15050,10600,7860,3495,1225,11700,6970,816,3620,252000,NA,8510,4085,7300,13500,NA,1005,3180,5120,31650,NA,9970,8922,1425,NA,8400,2515,9830,9670,2600,5040,8525,780,80900,22300,782,15000,11900,12250,165000,2645,4810,4435,3480,8670,22300,4175,3211,1805,11300,12350,7880,13500,4900,8990,4540,1905,2500,NA,3440,2010,2320,16600,13627,1150,5070,1170,NA,22100,20300,3890,1920,7130,30150,2500,8275,8720,228,11100,26700,4895,15925,NA,16400,7590,13500,10050,5750,10150,5790,1685,3692,23300,2180,7290,8000,4950,10600,29650,4315,1810,37850,939,2875,120000,599,8600,5130,9770,6750,12600,4075,1315,NA,6080,13750,2990,4100,7240,13300,8030,23750,6350,7630,753,4965,1165,3312,2115,1100,12950,12650,3150,11550,10650,1950,4275,4935,14650,3295,2980,1570,7440,16400,7860,11150,1285,14500,3320,4990,11150,2750,9230,24800,18500,4030,14250,27450,12350,950,8080,22031,10250,4365,2100,2260,11450,3765,1530,2365,14200,7865,3655,7180,29850,3820,8879,5290,4085,1700,3385,4900,12700,4495,2400,81700,NA,9930,32190,2320,5930,2010,NA,2610,14100,12350,4630,NA,2045,590,3585,43850,2095,10434,14100,6520,6950,823,2500,8330,1015,5180,7260,50400,2645,4430,12597,3900,5420,1120,6000,38800,5350,3330,NA,4395,1475,6040,4795,24150,6100,2420,8460,3700,9830,NA,3370,10400,3560,2518,27200,4880,NA,1990,1085,4935,6130,2665,10750,4975,6500,5690,5440,2835,881,4280,8740,3720,180,5280,2505,949,1310,6820,17550,NA,7840,2575,5400,1054,2140,43650,16050,3530,2830,18700,2800,3180,5470,NA,1505,2435,8990,24150,3560,2780,2200,13114,10200,1015,7440,6800,6675,5800,3650,2865,7910,4045,6790,10650,1414,16900,2280,2685,2100,1500,2300,6260,3960,28400,20900,2255,8340,6132,4485,NA,3105,83800,2254,1262,7010,4620,5800,7180,2110,14400,3565,4120,4680,NA,9250,6800,11850,7180,3175,7100,17950,NA,3940,12050,9200,4359,1380,13150,2075,2805,2770,10150,8990,3595,2760,7380,5600,3075,2280,6900,4800,1630,1510,21000,2085,7650,4705,2505,NA,2365,1830,3710,2135,2620,131000,2300,2615,188000,7870,1190,9530,2785,3760,NA,3360,13700,5204,3190,3220,1525,24200,936,7180,2760,852,2475,26000,1840,2840,8560,2240,8900,4210,2375,7040,7090,1700,17850,3750,2330,10500,NA,3470,NA,2570,4605,1315,5530,52800,1645,6230,2945,43100,10000,3705,3060,6750,9180,10250,6141,7990,1864,15650,6280,6949,6310,638,6260,10100,12850,2145,19200,NA,2925,5250,18950,3295,9510,3745,816,743,2625,12600,4950,3575,7260,1505,1580,22850,2560,10650,2495,1225,2180,1635,3363,1835,9351,21400,1541,1330,29123,10850,11200,4760,31800,11350,11600,1160,3988,16200,7620,4680,22950,7900,7670,436,2865,14550,8850,NA,4370,944,NA,2680,5640,6030,5000,3745,43700,3500,NA,NA,4970,6040,6421,2890,2405,1415,2195,1815,1735,1830,1495,1730,4385,6570,6050,1590,1220,4290,4450,4245,NA,3350,9400,5560,9060,10450,1286,NA,4725,2885,1740,5840,2630,9310,2540,3695,3375,3155,7130,4395,7350,26400,9200,1700,2720,7490,2650,4537,13600,2295,24200,4410,1310,2530,4545,2860,7010,1950,22900,5570,3475,3030,1930,4070,2400,2740,9070,2145,4845,1750,5345,6770,1166,6600,4325,2697,1190,6440,5230,NA,764,4060,8120,3240,5200,8760,2041,4140,3910,3925,151500,5150,191,6170,NA,1810,NA,2349,980,6010,6270,2375,4205,1270,2203,6545,3060,13050,7770,602,4600,6310,68500,4520,1930,6970,4130,3630,9830,7700,5640,7989,1305,2955,2796,3015,9407,6400,NA,3375,3795,NA,1735,212,1425,1880,2440,1015,3640,NA,6260,5390,3735,6400,21244,2545,3590,12100,3860,7280,7470,3680,2370,1320,2930,4070,5340,4110,4190,834,2475,2260,2920,2360,2485,1605,3755,4265,2260,1230,NA,15250,1390,NA,65300,2590,1125,17550,7030,5320,1910,1415,4285,12600,1385,9970,7980,13200,7730,11000,2640,4585,9240,1330,5800,8750,3590,3115,9990,1080,2345,1000,2800,4195,4865,2245,3924,6170,2725,703,2100,2735,610,9060,1355,12800,1525,4880,3300,4425,5060,6090,836,3875,4040,4290,4710,2080,NA,7000,6390,5220,18150,17150,1891,2058,2190,2025,2853,4585,3990,2145,3600,5180,1748,3130,2955,10100,2050,4065,5255,NA,1190,2675,699,9820,2100,1740,3200,839,5210,12610,6780,20900,3660,NA,6250,2290,987,1680,6879,552,11476,2070,5000,2225,1735,4500,1520,2110,1730,1330,6750,2155,4950,4697,4650,8650,5510,3375,2950,3830,5780,11750,3808,12400,571,4670,2255,NA,NA,4530,2160,NA,3430,2640,5516,4950,6260,2560,7800,6240,4360,2955,5280,790,3220,NA,6160,2025,1615,35400,13150,8690,4314,8286,2250,1440,598,1865,2070,2075,357,863,2555,NA,5660,6200,2075,6616,4685,2373,2985,14050,3935,2585,NA,NA,3215,2300,2995,2690,3000,4740,1064,5040,6090,1670,1992,4750,15900,1195,3450,2095,2470,8340,1385,1560,4875,8170,2870,4620,2390,4790,901,7950,3295,NA,3095,4275,5860,3550,4450,8320,3910,2400,6300,1542,10000,4300,1010,1120,1590,1010,NA,16850,5800,3660,2142,3210,862,5860,877,2260,1310,4115,998,3370,788,3350,4345,4540,3595,NA,3070,2190,5840,1420,7400,3210,1270,2620,1570,1705,NA,3990,711,2100,2185,2765,5350,6270,4270,5600,3737,7650,2025,4820,5230,4855,4900,10300,4475,14300,NA,3040,3988,3992,2100,7430,3500,985,1280,2960,3310,423,10050,2305,8290,1550,505,2160,2935,2135,1675,4020,1241,3235,2310,3090,3045,NA,1995,1725,2395,5460,4175,1315,1665,6740,1910,1430,20400,1900,935,3445,5620,2625,2340,1015,3765,1225,6525,5180,4000,3200,4900,2730,1015,2600,3810,1255,NA,6550,9290,8387,3187,2355,4810,2942,523,685,1320,7170,NA,22000,3545,1310,5170,3565,4750,5810,784,3050,748,2571,NA,3330,1810,4270,4185,2940,1330,3695,3925,4490,788,13200,5000,NA,2380,2330,5240,2230,3145,6150,5150,1345,4531,3155,3070,3996,6460,2210,8680,5650,10788,17064,3315,1560,835,2225,1065,1260,5250,32200,13400,864,2380,4005,13300,4125,1775,10300,1360,1770,2130,2235,3531,1840,6010,4310,1560,7850,29900,2850,9250,2945,4435,392,4470,3015,3820,3680,10950,6220,2350,5440,13550,9210,2509,2550,4600,661,4270,2605,1980,830,3345,701,1860,2490,7620,1881,2020,3183,4380,1880,6680,6490,4911,2890,3010,450,45659,5790,6730,1095,1035,5860,3195,2980,770,1185,3265,8630,1915,1229,2560,1499,664,1440,23700,5980,20900,1900,10400,3110,9300,7160,2460,6180,5400,944,10000,2790,960,1540,8750,2355,435,78700,2970,10420,NA,510,2500,3145,1861,3550,2650,3250,1690,3530,2890,19950,1410,3500,2200,3640,3910,3560,2850,12250,14200,3065,899,NA,4005,2610,5430,3800,6130,730,2750,1406,3590,4210,1490,2935,660,2307,589,617,17600,1860,4960,681,3010,2060,4050,71916,536,3950,1635,4535,408,2290,2974,2950,3780,155 +"2018-10-22",43550,70000,447000,129000,337500,251957,118000,251000,116500,1114000,195500,286000,266500,52400,45000,102500,426500,27550,29450,212000,268000,101500,64800,91700,65700,74984,196500,136500,214000,286000,44150,114000,392000,129000,126000,262000,NA,30250,18050,11800,84200,30150,14650,76823,18200,111000,7040,367500,111000,33450,51000,341500,104400,52300,20350,7210,63800,74200,93000,82700,422533,216000,163000,53000,189627,28500,47500,45500,129000,12450,17350,194500,40300,38500,215000,5500,51800,290500,18300,72600,252300,84200,31650,55100,215000,26950,31100,4000,114099,46050,22550,109700,4990,72714,11925,51300,48750,16250,89300,37800,7840,668000,42500,19050,93700,NA,231500,19600,193500,5100,19000,20350,72100,95000,19350,319500,51300,245824,58600,28950,29800,178000,46700,445812,11600,19850,76900,50800,176349,140000,66594,29500,47326,37350,83200,4720,22910,60800,29650,100100,60100,55300,86300,28750,NA,151000,37000,33350,4680,57100,94100,4405,NA,157000,26400,18229,13500,5140,48200,80800,12850,24550,17350,38550,696000,9850,10550,66700,88406,39700,18800,17250,5940,11300,3890,10570,26750,36100,6870,101000,9820,48050,23200,165000,57500,21750,13300,72700,90200,135512,13200,1510000,NA,13350,11150,88000,NA,37300,34000,NA,19000,61800,8920,1800,207500,102800,60700,267500,134500,8250,24300,98000,21400,14600,NA,67500,28333,39150,260000,39267,23200,4495,66800,135000,20950,8460,8410,79110,20600,46850,10700,6700,28000,17750,NA,936,4905,12000,15400,35300,24950,52600,26400,19000,159500,11227,82600,176000,37350,28700,11267,37358,NA,46500,14200,71900,24550,8880,15850,27450,7300,129500,36900,38500,6000,9460,32100,17750,32950,10600,32500,NA,31650,7540,23100,61700,71900,45200,61700,65600,95100,17050,11350,45700,24050,15300,5130,7920,2810,20000,1105,8330,2500,38350,6010,3220,57800,42500,54400,28350,61500,41750,50600,34200,5260,16675,101900,15250,27000,60100,NA,11925,9610,51800,30600,24950,12174,1025,43250,22450,35000,7710,8400,35500,44760,43550,28200,58200,12250,NA,10402,13950,82200,23700,1642,15850,7030,NA,89300,15150,48550,28850,37300,62719,8090,18350,13150,15874,37350,8020,10650,NA,25750,833,23900,8459,57208,58800,NA,26650,6910,39422,67100,22429,10200,62500,14300,22141,2140,19650,NA,10400,35900,14600,117500,15400,2527,8830,2120,21400,12000,87500,22650,36100,4300,17300,14450,12550,NA,33000,712000,13900,13050,28450,11600,6638,NA,41700,136000,340000,32050,3672,3780,9900,NA,10112,29800,16650,19772,10000,72700,17300,21000,40950,45800,4305,7020,4400,3520,51800,3635,98800,25500,38100,46650,3505,134000,19600,125700,12600,20900,6880,6400,13100,46300,19950,82600,1705,28921,1890,4100,24000,6870,20901,21814,38638,37073,4435,81600,5800,19650,16700,NA,18600,1880,12350,5440,5950,8490,NA,6640,NA,7400,16749,14050,30850,3530,15000,NA,5200,34850,23071,6890,21800,7800,11300,626000,NA,33300,40050,37850,10500,10100,2560,17050,7500,18100,10900,9320,19726,745,32350,8950,50500,37250,26350,4027,12600,62700,13526,7010,5710,23650,47100,57000,11600,7380,11100,4085,111500,6660,24550,3075,18400,NA,26500,2475,23500,NA,15350,54100,18250,23500,6990,NA,10550,4050,47000,10300,40400,NA,54400,183500,17700,12750,23350,27800,48400,9690,NA,11450,8810,13450,21150,9040,11800,18100,3930,NA,47350,37500,NA,1170,NA,181000,117000,6250,5125,7830,14800,100500,13300,13000,7940,9780,3480,23600,13150,12350,1710,18950,14300,NA,16050,8600,16000,24750,12300,5007,6310,14700,2755,5890,6788,3544,2995,2445,3555,26450,9080,6500,53000,24650,26450,9920,NA,8360,2370,1705,14400,3545,1600,9400,77800,94700,3275,6960,1300,64800,72200,125000,10100,30755,12500,1280,41300,7470,28200,8650,62200,27150,3035,NA,11700,18589,3770,5810,7290,10545,NA,13750,28350,69458,1770,NA,7130,12750,4950,33100,10950,22550,43000,9580,2200,2515,8490,10600,7380,6597,23800,5840,9230,12350,NA,6894,11500,1800,7790,11800,5760,13100,16000,4530,2065,16700,6726,22800,5054,4165,5240,5060,2007,19000,26719,18250,5120,NA,41550,3310,3310,23400,5450,5390,7720,7050,21200,42650,11200,8180,8040,10750,2455,20100,3985,NA,18500,13500,3600,983,23450,2700,8660,9794,12650,7890,154000,NA,5176,4920,6430,67826,NA,2278,7670,2085,4030,40450,10761,9000,20022,19050,22750,26050,35200,527,6000,2640,23800,4445,9400,3110,550,NA,NA,1365,10300,48500,10150,5430,25550,8540,8420,20300,13000,48750,13550,2835,11414,7440,17350,10200,7270,1770,18350,4795,NA,13200,14800,5580,6300,14850,13750,12250,7410,15050,4493,13400,7880,29750,6390,12700,11700,2945,3070,6680,4200,12700,9550,14550,1710,1150,18600,10050,13025,8890,NA,4845,9360,6880,5220,604,3975,11527,5010,8355,15150,5490,7070,32100,34000,98500,4060,5970,8840,1815,5060,2105,9970,1065,31400,3690,5610,103500,11250,21700,2745,9320,6980,40000,1400,12850,60900,NA,4740,6890,1745,741,7210,5430,8480,47850,55600,3755,NA,8197,6670,2960,4415,877,4080,2600,15150,5190,6350,NA,11250,4175,6780,7340,7550,282,7300,2615,11700,52300,35050,12350,69200,21686,5580,6020,1915,39400,1618,11850,11250,NA,6670,2200,1705,4630,10150,26850,12900,5990,17200,25650,4200,2150,7110,3900,19000,2295,NA,1330,2325,14050,62900,15700,706,5600,15200,10500,7810,3440,1220,11450,7300,812,3775,249500,NA,9000,4170,7390,13200,NA,983,3125,4995,31400,NA,9830,8949,1410,NA,8400,2495,10200,9850,2685,5100,8895,779,80800,22500,790,15000,11750,12250,153500,2635,4775,4450,3325,8700,22700,4050,3271,1800,11100,11950,8300,13600,4935,9200,4325,1910,2510,NA,3315,2025,2325,16450,13529,1120,5150,1200,NA,21750,20250,3950,1910,7280,30150,2575,8072,8383,226,11550,26500,4750,16175,NA,16100,7600,13350,9880,5800,10050,5870,1765,3834,23700,1730,7270,8010,5085,11150,30450,4300,1785,37950,932,2875,118000,596,8800,4960,9730,6640,12550,4100,1315,NA,6140,13750,2990,4140,7260,13700,7870,23650,6340,7600,752,4880,1160,3270,2070,1100,12600,12300,3135,11300,10600,1945,4290,5290,15150,3320,2915,1500,7110,16400,7680,10900,1320,14950,3380,5020,11700,2840,9170,24100,18150,4095,15000,27450,12000,919,8350,22031,10350,4375,2090,2210,11500,3840,1505,2375,13950,7845,3655,7500,31050,3795,9401,5400,4015,1595,3395,4725,12400,4490,2180,80400,NA,9800,32030,2435,5840,2210,NA,2570,14000,12300,4700,NA,2025,580,3540,43750,2095,10335,14100,6650,6680,819,2450,8340,1005,5270,7350,49350,2690,4250,12323,4090,5310,1110,6030,38650,5380,3415,NA,4518,1465,6040,4835,24500,6100,2420,8380,3675,10100,NA,3300,11200,3855,2524,27250,4860,NA,1935,1075,4830,6130,2660,10700,4960,6350,5590,5400,2895,874,4210,8920,3610,179,5340,2480,963,1275,6690,17600,NA,7840,2370,5450,1028,2180,43900,17100,3380,2810,18700,2765,3295,5470,NA,1470,2435,9220,21550,3550,2780,2210,12991,10300,1015,7410,7130,6685,5980,3630,2830,8150,4155,6640,10250,1448,16950,2295,2660,2095,1630,2300,6190,3770,27350,20900,2270,8260,6161,4500,NA,3089,83900,2248,1275,7150,4755,5460,7180,2120,13850,3535,4095,4700,NA,9540,7020,11800,7420,3120,7260,16900,NA,3930,11950,9000,4308,1330,13400,2030,2780,2685,10350,8950,3620,2645,7100,5660,3140,2310,6910,4745,1595,1510,20850,2235,7130,4760,2465,NA,2430,1740,3680,2150,2600,133000,2245,2650,187500,7798,1155,8860,2635,3720,NA,3390,14200,5164,3185,3075,1680,22500,934,7120,2860,848,2530,25950,1815,2705,8570,2230,8800,4230,2455,7040,7090,1710,17850,3730,2290,10300,NA,3570,NA,2580,4500,1345,5500,55000,1620,6250,2940,42400,10000,3665,3060,6980,8960,10000,6077,7970,1813,15250,6300,7244,6470,636,6450,9940,12900,2170,18850,NA,2965,5175,19000,3330,9520,3710,797,740,2595,12650,4740,3550,7180,1490,1540,23050,2540,10600,2545,1200,2170,1580,3375,1850,9440,21150,1822,1370,29368,10800,11200,4750,32750,11300,12150,1160,3900,16400,7690,4720,24000,7680,7530,439,2915,14600,8750,NA,4255,940,NA,2715,5540,5400,5030,3640,43400,3405,NA,NA,4915,5880,6402,2880,2320,1430,2180,1785,1720,1810,1450,1632,4390,6620,5930,1620,1250,4290,4480,4150,NA,3380,9340,5550,9060,10400,1358,NA,4705,2880,1725,5880,2550,8620,2520,3725,3375,3145,7130,4300,8270,24900,9100,1660,2790,7260,2670,4557,13650,2300,21600,4320,1265,2555,4325,2970,7230,1930,22850,5370,3450,3020,1910,4085,2350,2805,9280,2140,4785,1655,5310,6750,1069,6660,4290,2855,1225,6440,5210,NA,756,4030,8530,3235,5230,8710,2084,4130,3815,3930,143000,5130,190,6160,NA,1745,NA,2333,975,6110,6310,2265,4085,1225,2149,6599,3055,13150,7800,586,4600,6150,67800,4460,1880,6930,4140,3650,9800,7740,5570,7910,1325,3095,2731,2905,9574,6400,NA,3480,3810,NA,1715,225,1415,1830,2355,1065,3590,NA,6170,5480,3725,6450,20585,2510,3635,11500,3845,7210,7280,3695,2355,1330,2835,4060,5310,3975,4190,848,2470,2190,2940,2260,2425,1605,3755,4360,2200,1185,NA,15250,1365,NA,66200,2585,1130,17850,6990,5260,1910,1460,4450,11450,1380,9980,7470,13800,7550,10850,2620,4420,9100,1495,5700,8610,3590,3012,9750,1085,2430,1000,2805,4235,4915,2245,3698,6160,2780,705,2140,2790,603,8730,1260,12800,1495,5190,3290,4460,4975,5700,816,3745,4050,4250,4740,2070,NA,7100,6320,5220,19000,16850,1889,1971,2185,2050,2963,4580,3850,2145,3560,5040,1763,3170,2985,9980,2055,3995,5455,NA,1180,2635,727,9680,2095,1760,3230,839,5270,12122,6640,20150,3690,NA,6320,2301,969,1680,6746,543,11476,2070,5010,2175,1690,4275,1575,2090,1705,1335,6800,2240,5000,4713,4660,8330,5520,3300,2965,3885,5700,11700,3746,11500,558,4680,2385,NA,NA,4600,2225,NA,3650,2640,5487,4850,6400,2570,7780,5890,4355,2700,5230,794,3235,NA,6350,1975,1690,46020,13500,8680,4367,8252,2250,1468,590,1830,2100,2070,350,859,2600,NA,5580,6190,2105,6780,4677,2368,3000,14300,3920,2660,NA,NA,3220,2210,3100,2685,3135,4405,1095,4960,6110,1645,1973,4700,17700,1200,3480,2100,2420,8250,1385,1580,4570,8250,2870,4515,2350,4830,871,7540,3310,NA,3090,4125,6090,3550,4230,8640,3830,2410,6330,1568,9520,4325,1000,1140,1620,999,NA,16200,5700,3690,2142,3230,880,5730,836,2225,1300,4245,985,3210,798,3300,4325,4500,3590,NA,3085,2205,5800,1465,7280,3370,1275,2590,1580,1675,NA,4000,708,2100,2195,2750,5550,6210,4320,5570,3737,7620,2000,4860,5270,4820,4790,10200,4310,14150,NA,3165,3924,4366,2150,7755,3585,1060,1305,2920,3370,423,10100,2270,7920,1519,495,2385,2900,2100,1675,4020,1289,3195,2320,3045,2960,NA,2005,1740,2425,5710,4060,1315,1660,6780,1830,1355,20400,1855,921,3495,5660,2615,2295,1005,3780,1225,6750,5110,3895,3195,5350,2730,1055,2610,3820,1195,NA,6530,9360,8253,3205,2380,4870,2898,537,690,1390,6430,NA,21600,3597,1310,5150,3585,4835,5910,784,3040,743,2559,NA,3220,1850,4250,4215,2950,1330,3710,4020,4475,794,13450,4990,NA,2320,2380,5280,2155,3235,6360,5064,1320,4493,3120,3100,3996,6200,2265,8550,5420,10977,16787,3260,1475,843,2235,1050,1230,4885,30300,13700,843,2335,3970,13750,4025,1775,10050,1345,1795,2125,2195,3554,1820,5970,4250,1580,9000,32250,2830,9440,2975,4375,392,4430,3135,3700,3685,10100,6240,3055,5380,13950,9180,2538,2440,4725,650,4225,2575,1970,837,3350,684,1910,2420,7940,1867,2050,3219,4425,1860,6680,6260,4803,2875,2995,440,41411,5750,6730,1080,1040,5950,3175,2965,809,1191,3260,8810,1920,1221,2455,1521,650,1410,23650,5990,20800,1790,10000,3050,9900,7190,2420,6220,5600,937,9800,2775,962,1540,8720,2290,441,78000,2970,10440,NA,507,3075,3200,1956,3550,2590,3275,1670,3530,2860,19450,1370,3700,2265,3670,3880,3405,2895,12250,14050,3020,912,NA,3910,2590,5400,3800,6100,695,2690,1419,3500,4290,1470,2887,649,2204,578,598,17700,1820,5390,655,2970,2060,4095,76428,536,3800,1565,4610,408,2260,2366,2955,3610,155 +"2018-10-23",43050,69100,417500,125500,329000,231312,116500,239500,112500,1087000,187500,283000,261000,51000,43800,100500,425000,26300,28350,207500,259500,1e+05,63400,91100,63600,69561,189000,128500,207000,278000,42950,112500,390000,125000,120000,256000,NA,29800,17900,11000,84300,29800,14350,73530,17250,106500,6880,358000,106000,32650,49850,335500,99000,51300,19800,7030,60700,67900,90000,79400,399407,208500,162000,51200,184589,28000,46700,44500,124500,12100,16750,191500,39400,37350,207000,5270,49600,275500,17750,71700,244500,82200,30950,53600,217600,26300,30050,3910,109856,45650,22150,108400,4915,67893,11400,48150,48150,15850,84900,35750,7760,653000,41450,18400,91500,NA,229000,19050,192000,5050,18400,20000,71900,91500,18550,313000,50200,237484,54500,28100,29000,163500,44750,418458,11350,19650,73000,49500,169594,135000,62974,29050,46123,37000,78900,4580,22128,59100,27600,97800,59900,52700,82500,27300,NA,147500,36450,31750,4605,56500,90400,4270,NA,149000,26100,17604,13300,5040,47150,80700,12050,23900,16850,36000,689000,9770,10400,64300,84954,38200,17900,16550,5930,11700,3755,10225,25950,34950,6550,98100,9680,45350,22550,156000,55400,20550,12850,72500,88300,133809,13000,1473000,NA,12850,10600,81500,NA,35200,32700,NA,18350,59900,8720,1740,211300,99649,59900,257000,129500,7950,24100,92900,20400,13850,NA,65500,27533,38900,255500,39174,22650,4400,64100,124500,19900,8360,8220,76653,19150,43150,10150,6190,26950,17250,NA,892,4850,11650,14900,34250,24250,51700,24850,18550,152000,11322,83300,170500,37100,27900,10933,35640,NA,45250,13650,67500,23700,8490,15250,26650,7120,127000,35450,37900,5830,9250,31300,17400,31850,10100,31600,NA,31650,7390,21400,59800,72400,43300,60400,65000,92800,16700,11100,44650,24650,15150,4949,7790,2775,19500,1085,8040,2410,38000,5780,3135,57700,41700,52700,28350,59300,42700,48450,34200,4980,16025,97900,14550,25400,60200,NA,11600,9280,51800,29350,24000,11840,1015,41300,21500,34050,7290,8200,34000,43701,43000,27750,54600,11850,NA,10206,12850,78100,22550,1591,15550,6850,NA,87500,14700,46800,27850,35550,61561,7290,17700,12600,15625,37350,7740,10050,NA,24550,806,23300,8531,54950,56800,NA,24900,6760,38193,66900,20800,10100,60000,13850,20408,2180,19100,NA,10000,34200,13850,115000,14500,2395,8410,2050,21650,12000,87000,22150,35950,4490,16950,14100,11850,NA,31800,691000,13700,12400,26200,11200,6372,NA,40450,132500,334000,30350,3676,3740,9470,NA,9839,29800,15750,19523,9810,71900,16500,20950,40100,43900,4130,6980,4380,3500,48800,3540,97900,24350,37000,45150,3300,128000,18800,120000,12450,20550,6710,6270,12300,44800,19050,81700,1635,28662,1795,3965,23000,6850,19945,21380,36684,36780,4180,77100,5550,18700,16500,NA,18250,1860,12000,5320,5740,8420,NA,6300,NA,7160,16324,13700,30800,3630,14750,NA,6200,34300,22173,6710,20800,7680,11100,614000,NA,33250,39000,37650,9980,9800,2535,17300,7430,17400,10450,9320,19228,731,31700,8760,50200,37150,25800,3899,12450,61600,13259,6650,5690,22250,47200,57000,11400,7230,11050,3970,107000,6620,24200,2960,17950,NA,25050,2445,23150,NA,14550,50800,17100,23300,6720,NA,10550,3920,47700,9850,38500,NA,54300,178500,17200,12750,23050,27300,45650,9280,NA,10900,8700,12700,19900,8930,11700,17200,3880,NA,46350,37050,NA,1125,NA,179000,114500,5770,4895,7440,14300,100500,13350,12650,7490,9050,3380,23350,12900,12000,1665,18200,14000,NA,16000,8230,15950,24750,11300,5007,6200,13550,2660,5890,6539,3449,2960,2565,3505,24550,8900,6470,50100,23400,25050,9460,NA,8150,2290,1685,13550,3280,1550,8900,73400,95600,3105,6620,1280,59600,70300,123500,9600,30705,12000,1345,41300,7200,27400,11200,61800,26000,2910,NA,11450,17653,3655,5660,7260,10136,NA,12800,27850,66348,1680,NA,7000,12700,4840,32100,10200,22350,42400,9080,2120,2445,8220,10650,6860,6734,22800,5760,9070,11500,NA,6489,11200,1735,7730,11600,5420,12850,15100,4470,1980,16750,6707,22050,4803,3990,5110,4995,1889,18400,26250,17850,4910,NA,39750,3080,3235,22800,5300,5420,7490,6990,20500,42200,10450,7730,7800,10600,2375,19750,4085,NA,18000,12600,3430,957,21100,2555,7880,9431,12500,7450,151500,NA,5176,4620,6230,66666,NA,2278,7600,2025,3920,39450,10442,8680,19402,18950,23100,25200,32900,515,5860,2510,22950,4300,8600,2810,540,NA,NA,1415,10200,46550,10000,5200,24650,8460,8140,20400,13550,45450,13300,2765,11038,6910,17050,9840,7320,1715,17450,4620,NA,13050,14500,5470,5780,14400,13550,12200,7100,14800,4473,12800,7490,28350,6170,12300,11950,2930,3000,6370,4120,13400,9200,13950,1645,1115,18100,9810,12622,8970,NA,4640,9000,6920,5130,573,3870,11315,4850,8189,14350,5220,6700,32450,33500,97500,4000,5900,8800,1740,4855,2025,9800,1030,29800,3475,5360,103000,10800,21050,2605,9010,6690,40100,1340,12450,60800,NA,4500,6700,1665,710,6950,5300,8320,44600,54600,3615,NA,7953,6530,2795,4375,821,4060,2505,14850,5190,6370,NA,10900,3985,6450,7020,7240,276,6990,2530,11600,49950,34400,12150,65600,21412,5520,5710,1880,37050,1548,11850,11000,NA,6410,2100,1605,4500,9550,25550,12500,5800,16900,24500,4200,2085,7060,3870,18750,2200,NA,1285,2200,13900,62500,15500,691,5520,14550,10050,7700,3295,1150,11000,7000,803,3775,248000,NA,8750,4025,7250,12550,NA,942,3065,4995,30400,NA,9350,8612,1400,NA,8200,2440,9950,9540,2680,4875,8729,758,81000,21900,759,15000,11400,11700,152000,2550,4605,4250,3290,8500,21350,3865,3160,1780,10350,11950,8300,13500,5170,8730,4165,1820,2930,NA,3110,2000,2255,16350,13140,1110,5080,1205,NA,20250,19650,3955,1885,7090,29900,2430,7691,8018,219,10800,25700,4750,14825,NA,15750,7520,13100,9810,5500,9840,5870,1725,3713,23150,1671,7050,7950,4863,10650,28500,4105,1715,37650,914,2835,113000,577,8475,4820,9590,6460,11900,4025,1315,NA,5850,13350,2990,4035,7200,13450,7740,23700,6180,7390,733,4745,1145,3171,2040,1070,12300,12000,3025,10650,10550,1880,4225,5720,14000,3265,2805,1415,6630,16350,7300,10300,1535,14550,3375,4970,11050,2685,9000,22600,17500,3975,14800,25300,11800,900,8240,22068,9810,4275,2170,2145,10550,3735,1455,2355,13800,7729,3660,7200,30100,3690,8748,4980,3965,1500,3235,4580,11600,4015,2165,79000,NA,9820,31670,2290,5640,2060,NA,2525,13600,11900,4635,NA,1950,560,3510,41150,2095,10039,14150,6340,6360,781,2395,8300,978,5100,7270,46900,2540,4145,12187,4130,5180,1060,5840,38850,5380,3305,NA,4228,1395,5890,4835,22850,5930,2320,8320,3615,9750,NA,3205,10400,3805,2500,26600,4790,NA,1905,1045,4635,6050,2530,10300,4740,6050,5280,5280,2880,836,3960,8600,3470,175,5230,2415,926,1275,6540,17600,NA,7570,2170,5080,1004,2310,43000,16850,3400,2720,17800,2670,3165,5250,NA,1440,2330,8930,21900,3525,2780,2150,12251,10200,978,7330,7000,6646,5720,3500,2820,7680,4010,6390,9940,1437,16000,2250,2510,2060,1630,2200,6000,3655,26000,19500,2230,8070,5975,4275,NA,3089,83400,2243,1226,7130,4500,5530,6900,2015,13250,3380,4000,4645,NA,9050,6480,11650,7130,3000,7360,16250,NA,3795,11400,8790,3964,1290,13200,2000,2810,2590,10250,8900,3530,2510,6840,5500,3060,2185,6770,4690,1585,1445,19600,2290,7110,4540,2420,NA,2280,1745,3615,2090,2580,130000,2150,2605,182000,7580,1110,8690,2580,3505,NA,3370,13650,5093,3010,3000,1820,22000,887,6870,2865,788,2525,25750,1730,2625,8460,2165,8700,4010,2310,6870,6920,1690,17450,3705,2205,10250,NA,3510,NA,2970,4230,1285,5272,52500,1580,6250,2850,41300,9800,3465,3060,6820,8390,9850,5849,7830,1743,14600,6350,6911,6300,636,6200,9820,12300,2055,18750,NA,2875,4855,17300,3270,9140,3625,782,711,2460,12050,4490,3425,6830,1445,1470,22200,2455,10250,2495,1215,2105,1525,3317,1930,8950,20750,1795,1310,28667,10400,10650,4695,33200,10900,12450,1160,3938,16200,7360,4600,22850,7700,7100,438,2865,14000,8510,NA,4155,924,NA,2505,5300,5580,5000,3525,42700,3385,NA,NA,4920,5770,6211,2870,2200,1420,2065,1740,1665,1725,1390,1579,4350,6530,5660,1625,1190,4290,4310,4040,NA,3300,9030,5420,9070,10250,1328,NA,4575,2805,1700,5830,2520,8590,2455,3690,3370,3050,7100,4160,8410,26850,8690,1610,2600,7100,2610,4326,12800,2225,21300,4195,1265,2425,4145,2775,6860,1915,22500,5310,3250,2925,1910,4085,2350,2700,9120,2035,4750,1610,5214,6520,1078,6550,4160,2594,1195,6100,5010,NA,730,3940,8030,3170,5190,8580,2009,4050,3830,3940,140000,5170,183,6080,NA,1650,NA,2236,940,5920,5740,2205,3995,1200,2009,6453,3000,12650,7600,563,4600,5850,67800,4430,1920,6870,4130,3570,9250,7520,5580,7527,1255,2920,2687,2785,9240,6290,NA,3310,3770,NA,1650,214,1370,1755,2210,1035,3530,NA,6020,5220,3505,6350,19228,2505,3595,11100,3725,7060,7030,3460,2275,1295,2795,3895,4995,3830,4190,835,2705,2160,2935,2130,2420,1555,3650,4290,2120,1140,NA,16150,1285,NA,65200,2500,1080,17350,6600,5170,1940,1355,4490,11150,1345,9670,7300,13050,7180,10650,2570,4390,8400,1530,5790,8150,3590,2893,9570,1070,2400,994,2725,4135,4930,2245,3507,6020,2670,678,2066,2790,599,8080,1240,12400,1470,5200,3170,4365,4780,5600,808,3615,4020,3985,4410,2045,NA,6900,6290,5040,18600,15800,1811,1889,2225,1985,2843,4455,3635,2040,3525,4745,1724,3170,2840,9570,2020,4115,5305,NA,1150,2500,720,9510,2210,1675,3150,839,5180,11860,6570,20200,3580,NA,6240,2328,940,1660,6437,515,11476,1990,5000,2085,1693,4235,1515,2040,1580,1340,6630,2250,4770,4681,4640,8200,5510,3090,2950,3775,5500,12000,3552,11400,550,4490,2300,NA,NA,4550,2140,NA,3530,2570,5430,4925,6270,2550,7320,5930,4100,2685,5140,752,3170,NA,6330,1930,1610,46860,13000,8350,4195,7880,2250,1404,580,1790,2065,2085,339,839,2495,NA,5220,6080,2100,6663,4668,2311,2910,13700,3760,2570,NA,NA,3150,2145,3005,2685,2975,4330,1041,4865,6000,1530,1992,4430,16450,1155,3485,2030,2420,8050,1385,1565,4505,8000,2805,4250,2400,4550,866,7370,3275,NA,2890,4015,6090,3355,4095,8440,3695,2375,6100,1521,9710,4295,980,1200,1505,977,NA,15700,5440,3650,2142,3200,842,5660,819,2110,1245,4150,966,3220,775,3165,4290,4240,3525,NA,3050,2120,5600,1420,7000,3194,1245,2510,1540,1590,NA,3965,727,2105,2135,2715,5250,5820,4090,5230,3608,7540,1975,4855,5190,4615,4635,10200,4205,13900,NA,2975,3899,3964,2080,7330,3490,1105,1280,2795,3315,423,9710,2180,7880,1478,485,2480,2865,2000,1635,3860,1255,3085,2230,3000,2935,NA,1990,1700,2395,5420,4020,1225,1570,6440,1765,1340,20000,1780,899,3380,5560,2505,2290,981,3705,1175,6600,5070,3715,3160,5420,2680,1010,2525,3825,1165,NA,6320,9240,7803,3108,2465,4780,2824,516,674,1300,7200,NA,21100,3531,1220,4975,3480,4820,5880,781,2975,723,2565,NA,3070,1745,4170,4120,2880,1330,3600,3935,4490,779,13300,4950,NA,2265,2220,5150,2035,3220,6480,4719,1300,4387,2905,2975,3996,5990,2335,8320,5250,10646,16593,3195,1395,817,2150,1015,1205,4860,29350,12700,817,2330,3850,12500,3995,1735,9830,1290,1780,2075,2095,3458,1780,5900,4135,1540,8430,30450,2740,9320,2860,4195,384,4460,3035,3670,3620,9820,6040,3020,5200,13800,9110,2513,2305,4470,631,4100,2605,1930,821,3320,679,1900,2375,7530,1735,1975,3117,4225,1800,6680,6090,4619,2765,2995,418,40639,5480,6470,1045,999,5760,3070,2900,807,1209,3200,8310,1895,1183,2495,1454,630,1315,23200,5820,20500,1720,9775,3100,9600,6930,2370,6200,5560,923,9020,2725,934,1525,8269,2165,425,76300,2800,10339,NA,494,2790,3150,1889,3550,2550,3070,1590,3475,2735,18850,1335,3663,2173,3640,3870,3510,2850,12250,13250,3035,899,NA,3790,2550,5400,3800,6040,690,2685,1378,3400,4120,1410,2852,625,2141,556,585,17750,1720,5270,629,2875,1985,4015,77993,536,4000,1465,4605,408,2220,2410,2655,3400,155 +"2018-10-24",42550,66700,402500,127000,330500,211607,117000,222500,113000,1095000,191000,278500,266000,52100,45150,99200,421000,27400,28700,210000,263500,100500,64400,93200,64500,64700,190500,120500,207000,281500,43200,109000,393500,127000,118500,272500,NA,29900,17200,11300,84200,29600,14750,74329,17200,109000,6890,359000,106000,33750,50500,343000,99100,49850,19900,6840,62200,65400,93300,79400,405670,209500,161500,51000,189169,28250,46250,45650,121500,12350,16850,196500,39350,36200,206000,5090,46700,274000,17150,72800,242500,82100,31150,52900,215000,27250,29850,4020,111270,44650,22200,102700,4910,68567,11000,46600,44350,16200,86500,35000,7980,686000,42350,18350,92400,NA,229000,19700,188900,5070,18750,19850,61200,87100,18550,301600,50300,241874,54400,28350,29500,163000,47800,413820,11500,19800,74400,48650,170222,136000,59353,29800,45722,37300,76800,4730,22302,59500,29450,96500,59900,53600,80700,26850,NA,143000,36300,30600,4730,56000,90700,4195,NA,150500,24850,17567,12900,5200,48200,80200,12150,24000,17550,34250,701000,9890,10150,64400,86680,36550,17500,17150,5930,11650,3760,10139,25200,36000,6450,101000,9730,46100,22900,158000,55300,20900,12700,69100,88400,145135,12550,1503000,NA,13300,9960,77700,NA,35000,32550,NA,18600,62200,8470,1670,210000,97285,59700,273000,128500,8200,24350,95200,20550,14500,NA,66400,26000,31000,250000,40240,23000,4240,61500,128500,19100,8290,8130,76161,19500,42200,9780,5990,24150,17300,NA,838,4845,12000,15250,32600,24350,43900,23800,18000,168000,11227,84700,170500,36000,27850,12000,35783,NA,45500,12900,63900,22950,8710,15250,26500,6720,130000,35450,38250,5770,8980,29350,17400,31550,9900,32950,NA,31450,7330,20350,60500,75600,43300,60500,61900,94200,16600,11150,42050,25050,14950,4854,7900,2720,19000,1065,7730,2375,38150,5840,3130,57500,42800,49850,28400,59800,37050,48700,36150,4855,15200,93900,14850,26050,60300,NA,11100,9210,51500,29600,22700,10408,1000,39750,20300,35150,7150,8290,33000,43701,40900,27400,53100,11750,NA,9854,11950,75100,23150,1562,15100,6760,NA,91600,13950,45050,28150,35800,62967,6940,17900,12000,15666,36700,7790,9730,NA,24400,799,23250,8701,51688,57500,NA,24400,6980,37673,65800,19873,9900,62500,13550,21079,2110,18950,NA,9930,33200,13300,108500,13750,2304,8150,2080,21650,12150,87400,22300,36050,4400,17200,13900,12150,NA,31750,694000,13550,11900,24800,10650,6323,NA,41700,132500,344000,28200,3773,3745,9300,NA,9702,30000,15700,19274,9420,71200,15500,21850,40750,42500,4110,6650,4030,3490,46700,3400,96600,22200,38350,46100,3135,126000,18950,116500,12300,20800,7180,6130,12050,45350,18050,81500,1660,28185,1720,3800,22350,6240,19853,20752,37866,36853,4015,73600,5430,17650,16150,NA,18250,1815,11700,5480,5500,8350,NA,5970,NA,7170,16182,14050,31000,3760,14750,NA,6230,34350,22598,6540,21500,7620,10850,636000,NA,33800,38850,38450,9950,9750,2480,15550,7300,17600,10200,9200,18188,729,32450,8700,49500,36850,25700,3803,12150,61400,13347,6110,5600,21950,46250,54000,11450,6890,10550,4055,104000,6540,24000,2910,17300,NA,24250,2300,22350,NA,13350,49850,16900,23000,6490,NA,10800,3840,45400,9470,37300,NA,53100,178000,17300,12300,22100,27550,43100,9090,NA,10650,8740,12550,18550,8730,11800,16950,3980,NA,44800,37000,NA,1075,NA,178500,109000,5620,4800,7300,13950,99600,13450,12100,7110,9030,3210,22200,12950,12250,1620,17600,13600,NA,15450,8210,16000,24350,10850,4705,6010,12850,2635,5850,6447,3408,2935,2525,3100,24100,8600,6690,50200,21900,24650,8760,NA,7900,2130,1660,13050,3330,1480,9040,70100,99300,3040,6390,1240,55600,69900,125000,9250,30856,11550,1595,41000,7030,26600,11150,62100,24550,2855,NA,11400,17044,3655,5500,7100,9500,NA,11900,27600,64746,1675,NA,6730,12300,4700,32100,9930,22000,42000,8800,2015,2415,8120,10900,6400,6890,21950,5400,8700,11450,NA,6159,11200,1780,7650,11250,5270,12500,15000,4270,1985,17000,6825,23800,4687,3970,5030,4860,1963,19300,26063,17950,4785,NA,40000,2950,3000,21750,5300,5350,7270,6950,19800,42050,10100,7650,7740,10150,2285,19950,4160,NA,19500,12600,3250,915,22700,2480,7450,9225,12300,7280,149000,NA,5244,4320,6050,64058,NA,2278,7230,2005,3900,39300,10488,8560,19307,18300,23300,24100,32700,509,5930,2395,21900,4200,9110,2820,536,NA,NA,1415,10250,46450,9960,5010,24250,8460,7870,19150,12950,42250,13250,2760,10521,6250,16850,9600,7180,1630,16800,4535,NA,13050,14400,5450,5520,14000,13650,11950,6930,14000,4483,12100,7370,28100,6020,12350,11350,2840,2880,5950,3950,14000,8970,13250,1620,1070,17700,9100,11917,10400,NA,4525,8360,6580,5150,545,3805,11188,4650,8110,14350,5280,6710,32300,32900,96100,4060,5850,9130,1665,4680,1980,9270,1000,29300,3470,5280,102000,10400,20450,2595,8650,6700,40350,1335,12200,61700,NA,4315,6740,1660,698,6730,5150,8100,41500,54700,3510,NA,8002,6680,2630,4350,830,3970,2480,14300,5090,6290,NA,11000,4025,6310,6490,6910,267,6860,2555,11750,49050,33000,12150,61800,20725,5490,5670,1800,35450,1452,11800,10650,NA,6100,2005,1555,4400,9390,25100,12100,5650,16900,25150,4200,1963,7050,3890,18350,2065,NA,1275,2105,13900,62400,15150,657,5550,13450,9500,7490,3245,1170,10750,6810,794,3745,246500,NA,8250,3850,7260,12650,NA,900,3045,4930,29250,NA,9100,8412,1380,NA,7650,2400,9970,9500,2670,4755,8515,739,81500,21400,751,15000,11500,11150,138000,2530,4485,4220,3230,8480,21000,3785,3072,1755,10100,12000,8060,13200,5900,8620,3915,1790,2700,NA,2930,1925,2150,16350,13335,1090,4835,1230,NA,19350,18400,3970,1850,7040,30100,2320,6853,7830,212,9990,25050,4730,13975,NA,15200,7510,13100,9460,5500,9600,5870,1700,3692,22750,1590,7000,7950,4834,10100,26800,4685,1680,38050,890,2875,112500,559,8300,4505,9570,6420,11250,3900,1315,NA,5710,13450,2990,3915,7190,13100,7500,23200,5880,7300,702,4565,1110,2965,2040,1055,12200,11300,2900,10600,10300,1735,4240,5640,13100,3295,2700,1390,6460,16150,7110,10000,1570,14250,3290,4965,11100,2620,8920,21800,15800,3800,14900,23750,12000,900,7820,21922,9250,4275,2130,2140,10050,3745,1390,2225,13150,7342,3610,7000,29600,3650,8243,4725,3945,1390,3140,4475,11100,3905,2260,76600,NA,9810,30989,2255,5510,2170,NA,2350,12900,11600,4555,NA,1785,564,3510,41700,2095,9861,13600,6270,5850,721,2310,8070,977,5020,7180,44700,2500,4055,12187,4080,5150,1050,5860,38550,5000,3235,NA,4263,1340,6190,4810,21950,5920,2270,8260,3545,9420,NA,3130,9970,3675,2518,26650,4695,NA,1860,1015,4770,5910,2450,10150,4500,6110,4960,5280,2680,790,3700,8400,3350,174,4815,2415,907,1250,6270,17500,NA,6880,2150,4640,990,2220,43000,15650,3350,2675,16900,2540,3070,5100,NA,1440,2225,8690,19800,3440,2780,2075,11881,10250,965,7230,7110,6646,5460,3530,2715,7150,3900,6100,9860,1393,15750,2150,2440,2060,1595,2090,5510,3530,19300,19050,2085,7990,5700,4080,NA,3089,83500,2248,1167,7080,4195,5200,6980,1935,13000,3300,3950,4510,NA,8430,6050,11700,7070,2930,7290,15050,NA,3635,11450,8510,3850,1200,12250,2020,2710,2315,10050,8950,3470,2410,6770,5480,2940,2105,6470,4700,1550,1360,18500,2350,6650,4640,2350,NA,2155,1745,3620,2060,2450,131000,2090,2590,185000,7363,1070,8090,2460,3270,NA,3370,13200,4989,3260,3030,1975,20250,898,6680,2715,782,2525,25450,1720,2490,8450,1980,8220,3910,2270,6790,6660,1735,17150,3490,2090,10200,NA,3440,NA,2990,4130,1215,5282,51900,1530,6060,2715,40500,9510,3395,3060,6850,8310,9920,5505,7820,1623,13850,6230,6692,6250,636,5930,9550,11700,1930,18500,NA,2830,4550,16650,3125,8850,3500,765,685,2370,11550,4085,3370,6700,1460,1430,21700,2360,10100,2435,1135,2070,1500,3317,1995,8790,20700,1728,1235,27966,10050,9950,4620,33350,10650,13200,1160,3791,16250,7070,4415,21450,7550,7010,418,2850,13200,8300,NA,4095,897,NA,2435,4980,5630,4900,3565,41750,3225,NA,NA,4860,5600,6298,2750,2080,1420,2090,1665,1575,1780,1365,1508,4370,6670,5490,1535,1115,4290,4190,4010,NA,3250,8770,5350,9080,9880,1379,NA,4540,2755,1700,5590,2465,8040,2470,3615,3355,3025,6970,3855,8300,24000,8100,1535,2600,6950,2665,4045,12400,2240,19100,4150,1195,2355,3850,2610,6610,1880,23800,5180,3130,2840,1905,4065,2250,2505,9010,1975,4605,1520,5076,6440,1027,6540,4120,2841,1150,5790,4835,NA,733,3925,7700,3125,5200,8340,1966,3990,3800,4000,136000,5260,181,5980,NA,1570,NA,2119,908,5790,5580,2110,3830,1150,1910,6242,2885,12700,7310,538,4600,5240,66500,4400,1850,6790,4140,3480,9000,7370,5480,6782,1255,2745,2605,2850,9140,6160,NA,3310,3750,NA,1620,205,1320,1740,2025,998,3365,NA,5780,5330,3380,6200,18957,2400,3455,10450,3620,6940,6950,3430,2165,1305,2735,3800,4820,3725,4190,822,2615,2090,2790,2035,2420,1520,3635,4320,2035,1120,NA,15500,1235,NA,65400,2475,1050,17400,6590,5000,1880,1270,4640,10250,1290,9500,7000,12050,7020,10300,2515,4295,9340,1460,5780,8140,3590,2774,9410,1040,2336,994,2670,4000,4900,2245,3445,6030,2655,668,2071,2700,577,8300,1175,12000,1410,5200,3115,4355,4725,5250,775,3495,4050,3865,4410,1995,NA,6770,6270,4780,19000,15150,1701,1845,2105,2070,2718,4375,3300,1840,3490,4475,1710,3165,2700,9470,2030,3700,5355,NA,1140,2450,702,9560,2190,1625,3140,839,5160,10846,6380,18900,3430,NA,6180,2301,935,1600,6613,504,11476,1980,4980,2035,1648,4090,1475,1980,1515,1350,6510,2210,4560,4505,4645,8820,5440,3010,2715,3960,5400,11400,3491,10450,529,3970,2165,NA,NA,4355,2100,NA,3435,2545,5363,4920,6100,2550,6870,5580,3935,2615,5160,739,3015,NA,6230,1885,1555,46500,13000,8000,4052,7644,2250,1337,567,1640,2055,2025,339,791,2440,NA,5050,6050,2080,6546,4555,2225,2750,13400,3550,2520,NA,NA,3120,2085,2940,2625,2920,4330,1032,4550,5920,1495,1982,4510,14950,1125,3470,1940,2370,7870,1385,1540,4220,7800,2740,3980,2560,4510,850,7000,3220,NA,2805,4010,6160,3480,3895,7950,3610,2480,5840,1443,9150,4120,935,1150,1460,963,NA,15000,5090,3660,2142,3180,842,5450,803,2090,1225,3870,950,3055,729,3150,4205,4065,3530,NA,3050,2070,5570,1390,6800,3282,1240,2500,1480,1750,NA,3885,715,2000,2140,2740,5125,5700,4260,5070,3552,7300,1970,4730,5210,4360,4560,10200,4080,13600,NA,2675,3673,3741,2010,7005,3200,1070,1215,2710,3265,423,9140,2140,7970,1438,470,2440,2795,1910,1645,3860,1136,2950,2240,2850,2845,NA,1925,1680,2330,5060,3930,1190,1600,6300,1725,1285,20200,1690,907,3295,5550,2355,2190,943,3690,1150,6200,4945,3700,3125,5260,2700,975,2435,3625,1110,NA,6200,9010,7370,2969,2350,4785,2795,504,640,1255,6470,NA,21100,3531,1190,4920,3495,4700,5860,798,2950,701,2559,NA,2935,1615,4020,4150,2760,1295,3455,5110,4485,769,12350,4770,NA,2160,2100,5100,2060,3300,6470,4156,1240,4203,2800,2850,3996,5700,2260,7970,4700,10599,16067,3070,1325,815,2035,991,1230,6310,27450,12600,807,2370,3830,11300,3900,1655,9810,1255,1640,2045,2020,3258,1720,5770,3955,1540,8060,27300,2670,9300,2910,4030,380,4440,2880,3505,3615,8950,5800,2740,5060,13900,8450,2477,2190,4210,633,4000,2400,1935,820,3500,645,1865,2270,7190,1728,1900,3036,4130,1755,6680,5790,4287,2650,2960,425,39481,5190,6330,1025,919,5590,3025,2895,838,1163,3130,7930,1800,1171,2490,1454,619,1240,23400,5560,20200,1640,9550,3055,9720,6750,2230,6100,5380,900,8960,2550,894,1455,8188,2090,433,76600,2795,9677,NA,477,2855,3155,1799,3550,2370,3015,1520,3500,2645,18750,1270,3463,2213,3635,3865,3445,2835,12250,13150,3105,876,NA,3500,2490,5380,3800,6420,658,2640,1292,3290,3850,1360,2852,609,2137,588,563,16500,1620,5200,631,2745,1930,3950,82873,536,4650,1445,4480,408,2135,2149,2360,3600,155 +"2018-10-25",41000,64700,391000,119000,339500,221929,110000,229500,109500,1140000,182500,283500,264500,51300,44050,94200,425500,28050,27000,202000,264000,102000,64400,92700,62700,66382,191500,116500,210000,281500,41000,108500,397500,130500,118000,281000,NA,29850,16950,10950,84100,29300,14500,74927,16700,105500,6690,361000,102500,34650,50300,338500,96500,49150,19800,6950,62000,69000,94700,77200,394108,201000,162500,50300,187336,27900,45800,44650,130000,12200,17350,185500,38400,35050,207000,5150,43600,269500,17000,72700,233000,80100,30800,54700,217800,27250,29400,3975,108441,43800,22050,96600,4825,68761,10700,47350,43950,16200,85300,34350,7960,686000,42050,18500,91200,NA,227500,19050,179400,4965,18550,19200,58000,86100,18350,294800,49000,233094,52300,28250,28950,157500,45300,427449,11100,19100,71000,48100,159460,132000,59544,30300,46123,37400,75300,4595,21824,60900,28600,92900,59500,53300,79900,26450,NA,140700,35400,29800,4680,53900,88900,4070,NA,147000,24500,17162,13250,5190,48700,79200,11300,23300,17700,34100,696000,9500,9860,62800,85318,35400,17600,16400,6050,11700,3630,9837,25500,33400,6230,99800,9580,44800,22150,156500,53700,19900,12700,69800,88000,145335,12700,1504000,NA,13150,9690,75500,NA,34900,32350,NA,18350,60800,8450,1585,210000,97285,57900,269500,122000,7970,24500,94200,20050,14000,NA,65700,23833,30250,252000,41770,23250,4000,60800,124500,18400,8100,8080,75866,19500,41000,9600,5850,22700,16050,NA,798,4720,11450,15350,32850,23550,44400,23400,17600,172000,10701,82900,166000,37350,27600,11750,34876,NA,43700,13200,62200,22700,8540,14700,25700,6400,126000,35800,36650,5630,9090,29600,17700,30850,9780,32150,NA,31000,7140,19100,59600,72700,41450,58900,63200,93900,16300,11250,43050,26050,14700,4854,7910,2660,18800,1040,7510,2370,37950,6100,3050,55900,43150,46950,28650,59800,38000,49850,37000,4665,15150,90800,14950,25100,59900,NA,10500,9030,51200,28800,22200,10933,1005,38500,20450,35300,7010,7840,32600,41181,40600,26750,53900,12500,NA,9581,11600,74200,23750,1525,15200,6770,NA,90600,13400,43150,27650,34700,61147,6900,16900,11750,15542,35900,7600,9050,NA,24100,765,22450,8513,49881,53700,NA,24150,6980,37201,65300,20575,10350,63400,13150,21023,2180,18200,NA,9740,32500,12600,103000,13350,2226,7720,2050,20050,11950,87800,21800,35450,4345,17300,13600,12400,NA,30650,685000,13100,11050,24000,10400,6075,NA,41350,125500,344500,27300,3631,3740,9200,NA,9292,30050,15400,18634,9320,69200,15200,21550,41400,41100,4025,6820,3780,3470,45600,3300,94700,21800,38950,45800,3075,131500,18600,112400,12000,20700,6910,5880,11900,45350,17500,81300,1690,26886,1610,3605,22050,6280,19262,20270,37275,36046,3880,70200,5330,17500,16000,NA,17700,1795,10900,5380,5500,8250,NA,5860,NA,6880,15664,13700,30000,3825,14550,NA,6300,33600,22645,6250,21050,7560,10400,628000,NA,33800,38100,38750,9870,9270,2285,14700,7200,17300,9710,8980,17237,698,32450,8620,48800,36800,24550,3696,11850,60500,13214,5940,5490,21700,45200,55400,11100,6510,10350,4045,100500,6680,23650,2715,17150,NA,24450,2300,22750,NA,13350,50400,16800,22500,6370,NA,10800,3700,45200,9190,36350,NA,54400,173500,17100,12000,21800,26950,42300,8850,NA,10600,8730,11900,18900,8610,11550,16900,3850,NA,43450,35850,NA,1040,NA,177000,105500,5400,4650,7110,13500,99400,13000,12250,7370,8450,3100,21800,13050,12400,1580,17500,13750,NA,15450,8070,15700,24250,10900,6116,5770,12350,2550,5680,6281,3266,2775,2730,2980,22850,8530,6470,51800,20600,24000,7980,NA,7710,2105,1630,13250,3230,1770,8720,68400,94000,2985,6080,1240,53600,69000,116000,8700,30705,11400,1625,40750,7000,26300,11600,61700,24000,2785,NA,11200,16482,3690,5400,7390,9082,NA,11650,26900,59091,1600,NA,6350,12150,4490,32350,9300,22050,41850,8580,1880,2370,8080,10600,6290,6929,21750,5210,8370,11550,NA,6083,10850,1845,7570,11250,5100,12500,14800,4210,1880,16650,6588,23300,4436,3780,4915,4590,1883,19000,26391,17100,4650,NA,40000,2850,2840,21250,5210,5310,7040,6720,18350,41550,10350,7400,7540,9880,2195,19950,3905,NA,18800,12550,3150,878,21950,2430,7190,8833,12100,7000,147000,NA,5137,4280,5860,62512,NA,2278,6800,1995,3795,40200,9713,8180,18592,18600,24000,24400,31650,509,5690,2360,20500,4200,9080,2750,515,NA,NA,1390,10000,44100,9830,4950,24200,8260,7510,18750,12550,39500,12750,2660,10192,5950,16450,9370,7000,1650,16800,4290,NA,12900,13600,5350,5340,14000,12800,11800,6600,13900,4286,11800,7150,26400,5900,11900,11050,2665,2835,5650,3850,14000,8720,12250,1530,1030,17700,8680,11514,9730,NA,4380,8230,6730,5220,525,3745,10637,4710,7982,13500,5070,6520,30800,31750,93900,4010,5770,9260,1590,4555,1870,9240,999,28800,3330,5130,101000,10000,19950,2510,8370,6750,40200,1280,11850,59000,NA,4125,6550,1595,660,6520,4950,7150,41250,53200,3360,NA,7773,6730,2550,4150,805,3860,2430,13700,4965,6200,NA,10950,3890,6150,6270,6640,257,6470,2500,11150,50200,32200,11900,62000,19856,5430,5590,1850,34900,1436,11950,10100,NA,5720,1940,1470,4165,8840,24550,11850,5440,16350,23600,4200,1840,6810,3810,17500,1990,NA,1240,2040,13700,61000,14850,657,5440,13600,9430,7330,3155,1135,10650,6650,757,3585,244000,NA,8160,3610,7240,12550,NA,920,3015,4780,28200,NA,9220,8076,1335,NA,7300,2260,9790,9590,2605,4560,8271,739,79900,20650,719,15000,11200,10650,140000,2425,4345,4120,2980,8320,21050,3670,2923,1655,10200,12100,7530,13200,6000,8420,3920,1735,2540,NA,2895,1835,2070,16150,13237,1055,4700,1245,NA,17650,17350,3880,1800,6970,29900,2240,6396,9719,205,10200,25100,4845,13425,NA,15200,7340,12950,8940,5300,9300,5880,1690,3635,21400,1594,6840,7720,4627,9730,25200,4850,1610,37900,878,2780,111000,554,8025,4230,9400,6200,10900,3745,1315,NA,5500,13200,2990,3765,7160,12700,7300,22650,5590,7010,697,4380,1100,2810,2040,990,12050,11450,2785,10450,10300,1640,4080,5700,13050,3225,2635,1365,6200,16000,7050,9460,1475,14200,3110,4970,11000,2420,8900,21700,14700,3715,14600,23800,12300,874,7840,21813,9030,4010,2080,2150,9970,3750,1370,2010,13200,7168,3540,6800,28600,3500,7956,4830,3730,1365,3045,4450,11100,3760,2325,74700,NA,9760,30829,2235,5300,2165,NA,2315,12700,11350,4440,NA,1775,557,3490,40700,2095,9683,13150,6100,5360,742,2225,7950,944,5000,7260,42250,2400,4000,12003,3905,5000,1000,5710,38500,4790,3130,NA,4042,1255,6240,4745,21600,5470,2085,7990,3500,9040,NA,2840,9700,3525,2500,25400,4550,NA,1830,1000,4840,5640,2355,10000,4270,5970,4850,5000,2520,719,3350,8090,3245,168,4425,2305,871,1250,6090,17000,NA,6840,2140,4585,956,2190,42700,15650,3290,2595,16500,2550,2985,4900,NA,1360,2145,8200,18850,3340,2780,1930,11798,10200,945,7050,7230,6558,5190,3455,2700,7020,3800,5970,9650,1359,15300,2090,2345,1980,1500,2050,5180,3370,18400,19350,2175,7820,5641,3950,NA,3089,83100,2243,1131,6980,4155,4985,6870,1885,12500,3180,3870,4495,NA,8100,5730,11600,7200,2880,7010,14900,NA,3525,11100,8190,3785,1175,11700,1965,2555,1840,9960,8400,3285,2350,6480,5470,2895,2010,6420,4680,1540,1330,18050,2380,6510,4520,2310,NA,2015,1840,3565,1960,2450,130000,2280,2365,180500,7217,1050,8120,2350,3180,NA,3370,12700,5037,3070,3020,2010,20000,862,6490,2680,750,2380,25800,1755,2505,8080,1870,7920,3705,2185,6660,6410,1640,16600,3340,1970,10000,NA,3440,NA,2960,4040,1160,5232,50500,1485,5710,2605,39450,9250,3280,3060,6730,8190,9890,5938,7530,1553,13200,6120,6396,6220,634,5590,9190,11800,1950,17800,NA,2690,4470,16000,3090,8750,3350,748,673,2275,11150,3875,3225,6390,1395,1400,21250,2270,9930,2345,1080,2045,1445,3250,2090,8719,20300,1601,1220,27020,10200,9890,4330,33600,10300,12900,1160,3925,15700,6890,4190,19900,7550,6870,407,2790,12250,8070,NA,3900,833,NA,2295,4620,5680,4905,3470,43100,3095,NA,NA,4810,5470,6192,2655,2070,1385,1990,1600,1480,1690,1330,1512,4360,6660,5280,1405,1060,4290,3990,3865,NA,3230,8390,5130,8950,9510,1350,NA,4370,2635,1690,5400,2455,7800,2385,3505,3275,2965,6680,3530,7760,23800,7490,1500,2460,6700,2590,4266,12250,2290,19050,4000,1165,2160,3850,2530,6360,1905,23000,5060,4065,2830,1905,4020,2040,2540,9100,1940,4480,1510,4893,6160,1069,6250,4120,3074,1080,5650,4580,NA,719,3935,7500,3050,5480,8290,1994,3840,3800,3960,138000,5630,175,6200,NA,1545,NA,2086,894,5430,5310,2080,3895,1110,1834,6029,2735,12450,7170,699,4600,5080,63900,4165,1830,6750,4090,3355,8890,7020,5380,6579,1200,2750,2435,2760,9140,5750,NA,3240,3670,NA,1605,200,1285,1700,1955,967,3300,NA,5590,4925,3150,5500,18143,2300,3270,10150,3460,6640,6740,3425,2065,1290,2730,3615,4560,3425,4190,820,2355,2040,2755,1980,2280,1375,3510,4140,2065,1080,NA,15200,1200,NA,64900,2365,1030,16950,6290,4900,1720,1250,4320,10050,1230,9310,6890,11300,6740,10100,2400,4280,10300,1505,5700,7990,3590,2872,9340,1050,2323,982,2590,3895,4790,2245,3441,5980,2510,615,2043,2605,556,8180,1155,11950,1360,5200,3035,4240,4655,5220,747,3465,3925,3750,4450,1910,NA,6750,6130,4410,18250,14750,1625,1817,2045,1990,2568,4145,2940,1770,3360,4360,1710,3150,2550,9130,2005,3540,5179,NA,1160,2345,692,9170,2145,1525,3100,839,4950,10809,6320,18350,3235,NA,6000,2312,900,1520,6039,508,11476,1900,4975,1985,1614,4020,1445,1930,1525,1350,6380,2145,4365,4321,4800,9160,4780,2930,2540,3565,5130,10800,3610,10100,510,3540,1930,NA,NA,4165,1975,NA,3310,2450,5249,4775,5870,2455,6640,5480,3795,2605,5150,733,3090,NA,5930,1775,1500,42720,12900,7820,3832,7272,2250,1265,552,1545,2020,2015,335,752,2350,NA,4820,5900,2080,6103,4499,2115,2580,13250,3465,2415,NA,NA,2940,2065,2780,2525,2810,4395,1005,4385,5740,1460,1963,4140,14250,1110,3440,1845,2270,7360,1385,1485,4185,7650,2800,3910,2535,4520,821,7070,3130,NA,2800,3840,5950,3390,3865,7460,3520,2420,5890,1396,8850,4145,901,1075,1405,914,NA,14600,5030,3520,2142,3155,818,4940,798,1925,1195,3810,925,2980,713,3045,4100,3990,3460,NA,3000,1965,5310,1390,6200,3469,1200,2435,1400,1585,NA,3790,699,1985,2010,3085,5100,5470,4280,4710,3438,6970,1925,4600,5090,4290,4450,10200,3950,12900,NA,2465,3446,3543,1970,6855,3190,1100,1170,2690,3165,423,9090,2055,7750,1402,455,2290,2630,1895,1595,3835,1025,2800,2200,2690,2630,NA,1900,1550,2240,4900,3735,1115,1480,6070,1690,1295,19900,1610,874,3175,5580,2245,2125,889,3680,1110,5900,4705,3620,3025,4735,2465,945,2345,3480,1100,NA,6170,8940,8003,2871,2145,4685,2746,479,609,1195,6590,NA,19950,3450,1100,4810,3385,4550,5700,781,2890,694,2499,NA,2770,1530,3870,4115,2710,1210,3370,5750,4425,741,12500,4820,NA,2095,2035,5030,2005,3450,6150,3866,1165,4190,2685,2665,3996,5750,2140,7620,5000,10835,15845,2995,1340,791,1945,962,1205,6670,27400,12400,790,2150,3700,10850,3835,1650,9700,1250,1520,1965,1910,3058,1650,5530,3895,1390,7390,24800,2545,8800,2720,3970,367,4100,2715,3405,3455,8770,5640,2750,4810,13700,8070,2436,2200,3910,635,3900,2245,1830,812,3460,602,1835,2040,7370,1718,1850,3011,3995,1640,6680,5560,3714,2450,3095,431,37454,4920,6050,1000,883,5590,2880,2795,819,1180,3090,7700,1750,1111,2460,1333,608,1240,22450,5170,20250,1605,9025,2940,9500,6490,2190,6070,5230,858,9140,2510,864,1465,7847,2000,411,78300,2810,9998,NA,444,2930,3045,1771,3550,2500,2875,1470,3330,2725,17850,1160,3425,2195,3570,3575,3540,2690,12250,13000,3140,839,NA,3670,2420,5270,3800,6620,647,2570,1220,3000,3680,1295,3052,583,2132,575,520,17200,1540,4860,597,2665,1755,3800,82873,536,4350,1355,4475,408,2130,1954,2285,3500,155 +"2018-10-26",41000,67000,372000,113000,324000,213953,108000,232000,106500,1105000,188000,275000,264500,51000,43550,90900,409500,27300,27850,189000,259500,99300,62000,92100,61100,64138,183500,112000,205000,281500,40600,1e+05,385500,125000,116000,268000,NA,29400,16750,10700,83900,28600,15000,72433,16250,108000,6670,344000,99100,34650,48000,333000,94000,46900,19050,6740,61300,70000,91500,72400,378690,193500,157500,49350,180924,27400,43300,44400,126000,12200,16650,176500,37500,34900,199500,4900,45600,254500,16200,71700,230000,77600,29700,51700,209000,26350,27600,3965,104669,44000,21400,92800,4615,65192,10100,45250,42600,15950,83300,33750,7840,675000,41300,17950,87700,NA,224500,18500,174400,4605,18600,18300,54100,82400,18050,238100,50100,229582,51600,27350,27450,150500,42250,413630,10850,19150,71100,45500,153097,130500,56209,29450,44819,38200,71100,4520,20737,59600,28650,93600,59400,53000,80300,24900,NA,137000,35200,27550,4610,52800,82200,3860,NA,140000,22500,16314,12750,5050,48700,77800,11250,23250,17850,32700,690000,9560,9830,59500,82501,34500,17100,15900,5870,11550,3515,9448,25450,33250,5840,99800,9540,42200,21650,159000,51700,19850,12900,67700,81100,144333,12200,1508000,NA,12800,9300,70200,NA,34500,31200,NA,18000,60300,8210,1495,208200,95710,55500,267000,116500,8020,24300,90600,20150,14100,NA,63500,23833,27400,254000,38710,22900,3835,60200,124500,17250,8050,8000,74491,19050,38900,9080,5670,20900,15850,NA,804,4790,11050,14950,30350,22900,42950,23450,17000,157500,9937,79000,162000,35950,26900,11500,33207,NA,41600,12350,58400,21200,8400,14650,24850,6500,126000,36150,36500,5420,8810,29400,16800,30750,9400,30950,NA,30350,7130,18050,58900,70700,40150,59100,61700,92100,15000,11200,41200,26200,14050,4563,8410,2580,18400,1025,7120,2300,38400,6060,3050,56700,42150,45900,28250,59300,36600,49900,36950,4735,14300,87200,14950,25300,61400,NA,10100,8720,50900,27300,20800,10981,1225,39000,19900,34350,6640,7760,30700,39417,38000,26900,50300,12550,NA,9384,11050,71200,24750,1435,15000,6450,NA,88300,12650,47800,26750,31850,56100,6270,16050,11250,15417,34150,7370,8540,NA,22200,726,22000,8227,47623,49950,NA,22650,7010,35357,63600,18419,10400,62100,12050,19905,1980,17750,NA,9740,30600,12250,102500,12600,2126,7280,2015,19000,11450,87800,22150,35650,4095,17150,13000,12050,NA,30300,694000,12900,10400,22550,10000,5809,NA,41750,117000,345000,26600,3510,3700,9600,NA,9338,29800,15150,18492,8990,67900,14800,22300,41500,40050,3910,6540,3580,3320,42900,3190,94000,20750,39000,43700,2790,129000,17900,106000,11750,20500,6700,5800,11600,45450,17100,81300,1625,26237,1490,3395,21350,5790,18214,18629,34912,36119,3680,64800,5050,16300,15800,NA,17900,1750,10900,5160,5290,7940,NA,5590,NA,6830,15758,12600,29600,4045,14350,NA,6480,33150,23543,6020,20300,7220,10200,615000,NA,31900,38000,35450,9770,8920,2230,14300,6980,16600,9320,9050,16333,706,31950,8630,48700,36050,23200,3563,11550,59000,12589,5520,5350,20250,44000,51200,11000,6270,10200,3910,99300,6050,23550,2715,16800,NA,24150,2130,22100,NA,12700,48000,16800,21000,6080,NA,11150,3590,43350,8740,34800,NA,55100,169000,16500,11700,21700,25750,42200,8840,NA,10200,8670,11550,17900,8530,11050,16750,3850,NA,43800,35850,NA,998,NA,174000,103500,5050,4710,6940,12850,98900,13200,11950,7080,8270,3110,21800,12950,12250,1475,16000,13600,NA,15700,7880,15900,22500,10000,5932,5610,11300,2480,5570,5904,3116,2655,2765,2810,18450,8000,6280,51300,21300,22800,7900,NA,7550,1955,1625,12350,3000,1860,8560,66000,90400,2805,5880,1205,51500,65300,114000,8880,30201,10750,1625,41000,7000,25550,10400,61400,22700,2630,NA,11100,15265,3460,5180,7050,8509,NA,10900,26500,58054,1545,NA,6280,11950,4325,30800,8760,22400,40200,8370,1740,2340,7950,10300,5810,6880,21100,5100,8140,11150,NA,5602,10300,1910,7330,10550,5050,12150,14200,4000,1885,16850,6825,22600,4320,3620,4885,4560,1740,19950,24891,16500,4400,NA,43000,2660,2850,19400,5000,5250,6780,6810,17600,41550,10000,7160,6870,9660,2080,19550,3615,NA,16750,12350,3045,857,21250,2320,6850,8519,11550,7070,134000,NA,5040,4070,5600,60773,NA,2278,6280,1940,3710,40100,9530,7740,18401,17600,24200,23550,30600,491,5650,2215,19300,4140,8940,2560,526,NA,NA,1320,9920,41000,9500,4860,23000,8520,7090,18150,11950,37600,12650,2600,10427,5780,15950,9200,6770,1615,16000,4100,NA,13500,13250,5160,5310,13500,11450,11600,6400,13050,4129,11000,6900,25400,5800,11600,10350,2530,2675,5320,3670,13500,8270,11500,1490,1015,17100,8600,11136,10150,NA,4240,7630,6200,5080,503,3710,10595,4500,7590,13850,4940,6580,29750,31850,92200,3955,5500,9380,1465,4305,1790,8650,992,27500,3230,5130,98300,9810,19700,2435,8210,6750,38400,1260,11650,55600,NA,4100,6420,1620,627,6210,4605,6390,38550,51200,3270,NA,7765,6720,2360,4060,805,3780,2410,13050,4780,6040,NA,10800,3820,5760,5930,5960,250,6490,2410,10700,49800,30550,11900,61400,19216,5330,5260,1765,33250,1332,11750,9930,NA,5510,1930,1400,4050,8190,23100,11850,5340,15650,23000,4200,1778,6650,3770,17650,1935,NA,1245,2055,13700,61300,14400,602,5170,14050,9000,7260,3025,1075,10050,6490,714,3395,242000,NA,7870,3490,7200,12350,NA,872,2980,4625,27400,NA,8930,7894,1420,NA,7050,2200,9730,9480,2520,4450,7717,732,77000,20150,690,15000,10650,10350,131500,2385,4180,3910,3110,8300,20850,3650,2863,1590,10100,11650,6910,13000,5630,8110,3710,1725,2540,NA,2705,1725,2040,16300,12507,1015,4825,1245,NA,14700,16300,3835,1810,6680,30050,2135,5889,8666,198,9590,25150,4790,12825,NA,14650,7160,12350,8460,5225,9130,5860,1640,3614,20000,1508,6530,7720,4469,9260,22550,4235,1530,36850,854,2720,108500,534,8000,3995,9390,5870,10400,3480,1315,NA,5210,13000,2990,3615,7140,11850,6950,22500,5200,7020,651,4390,1040,2618,1990,988,11750,10650,2850,10250,9960,1580,4120,5310,12400,3145,2550,1290,5850,16400,6800,8670,1385,14200,2950,4905,10200,2280,8740,20450,13500,3545,14600,22500,12050,858,7810,22031,8770,4020,1940,2040,9530,3750,1315,1980,12750,7255,3450,6720,26900,3365,7634,4530,3655,1390,2865,4405,10500,3505,2170,74000,NA,9690,30068,2180,5030,2150,NA,2165,11800,10800,4405,NA,1665,527,3370,40950,2095,9486,11650,5910,4990,715,2165,7920,914,4730,7120,39950,2250,3815,11821,3735,4850,995,5740,37800,4735,3010,NA,3899,1185,6140,4570,20600,5130,2010,8090,3495,8430,NA,2695,9260,3390,2506,24500,4450,NA,1735,989,4530,5460,2240,10000,5200,5840,4780,4750,2405,720,3420,7600,3120,161,4265,2170,839,1190,5900,16500,NA,6550,2280,4290,912,2100,42600,14600,3340,2610,15550,2445,2880,4685,NA,1220,2085,8160,16700,3200,2780,1785,10853,10150,935,6960,6440,6539,4890,3460,2690,6770,3600,5540,9520,1359,14450,2015,2200,1980,1435,1890,4935,3245,16950,19600,2385,7900,5337,3805,NA,3089,82800,2243,1086,6900,3985,4880,6700,1700,11900,3055,3685,4445,NA,7620,5740,11700,7140,2760,6840,14300,NA,3355,10750,7710,3873,1095,11100,1945,2405,1775,9690,8140,3200,2205,6110,5400,2830,1890,6180,4670,1525,1275,16850,2545,6200,4200,2275,NA,1910,1685,3610,1885,2345,131500,2570,2290,170000,7616,1000,7570,2275,3250,NA,3340,12050,4950,2945,3050,2610,18200,839,6330,2640,722,2400,25950,1685,2470,7980,1755,7820,3460,2110,6430,6210,1590,16650,2990,1855,10150,NA,3430,NA,2610,3700,1085,5133,49850,1415,5290,2580,37650,8870,3265,3060,6410,8040,9900,5187,7150,1480,12700,6020,6205,5980,631,5300,8730,11200,1820,17600,NA,2430,4255,15350,2850,8200,3200,775,637,2185,10500,3920,3115,6140,1365,1330,20350,2300,9700,2275,1000,1995,1380,3133,2040,8434,19800,1487,1165,26635,9860,9750,4040,33800,9930,11550,1160,3691,14800,6320,4095,18400,7350,6250,400,2700,12100,7990,NA,3740,820,NA,2200,4095,4980,4900,3330,42400,3100,NA,NA,4650,4845,6192,2600,2000,1370,1875,1520,1650,1640,1300,1455,4230,6560,5160,1230,1020,4290,3940,3820,NA,3050,8230,6660,8950,9330,1328,NA,3845,2670,1685,5070,2320,7360,2335,3495,3275,2965,6250,3415,7050,21700,7020,1365,2230,6340,2580,4145,11450,2200,17500,3935,1130,1780,3630,2520,6000,1815,22500,5010,3450,2820,1890,4010,1954,2365,9100,1810,4255,1445,4833,6070,986,6110,4005,2757,1015,5160,4390,NA,719,3790,7060,2945,5430,7800,1911,3720,3800,3875,130500,5870,163,6300,NA,1510,NA,2116,840,5050,5040,1925,3740,1075,1766,5957,2620,11950,6980,670,4600,4715,63500,4165,1740,6350,4000,3245,8650,6700,5400,6319,1130,2630,2256,2780,8950,5650,NA,2960,3630,NA,1520,192,1250,1735,1815,870,3085,NA,5390,4785,2945,5250,17251,2135,2905,9340,3345,6290,6310,3370,2030,1280,2655,3505,4250,3095,4190,805,2270,1890,2800,1845,2280,1305,3490,4000,2050,1020,NA,14200,1175,NA,64100,2360,1010,17100,6210,4900,1630,1135,3845,9250,1215,8820,6400,10450,6570,9900,2455,4225,10450,1390,5200,7990,3590,2599,9300,1050,2187,945,2305,3875,4830,2245,3372,5980,2450,615,1989,2190,531,8140,1130,11450,1275,4950,2900,4375,4435,4965,722,3350,3625,3600,4060,1780,NA,6540,6180,4190,17300,13600,1597,1766,2040,1810,2415,4030,3080,1655,3160,4005,1773,3200,2455,8780,1980,3140,5204,NA,1125,2320,692,8800,2080,1440,3000,839,4785,10283,6000,17650,3055,NA,5750,2279,862,1375,5605,475,11476,1800,4930,1975,1576,3930,1375,1865,1565,1365,6350,2120,4340,4345,4695,8120,4520,2780,2405,3245,4870,10000,3410,9050,495,3420,1815,NA,NA,4025,1880,NA,3435,2355,5086,4795,5900,2250,6310,5300,3770,2505,4965,699,2835,NA,5620,1715,1615,41100,12700,7590,3727,6747,2250,1197,534,1405,2020,1950,321,730,2275,NA,4510,5910,2010,5032,4426,2091,2525,12950,3350,2340,NA,NA,2790,1985,2645,2395,2715,4895,996,4130,5690,1420,1949,3915,13600,1030,3435,1840,2245,7150,1385,1490,3990,7360,2800,3635,2480,4400,783,6650,3000,NA,2670,3525,6180,3140,3715,7330,3160,2250,5780,1271,8180,4150,862,999,1300,870,NA,13500,4845,3525,2142,3170,800,4720,766,1985,1160,3635,924,2830,674,2920,3955,3750,3440,NA,2925,1860,5030,1335,5840,3315,1145,2340,1340,1575,NA,3560,655,1975,2005,2980,5000,5090,4260,4590,3167,6890,1885,4595,5080,4100,4240,11650,3805,12300,NA,2345,3338,3264,1890,6480,2990,1170,1140,2500,3010,423,8770,2000,7730,1352,435,2380,2655,1900,1565,3830,982,2710,2155,2480,2475,NA,1840,1550,2070,4765,3545,1095,1395,5820,1635,1240,19650,1540,844,3310,5590,2185,2055,840,3585,1070,5700,4410,3590,3030,4285,2250,897,2295,3370,1060,NA,6160,9010,8170,2663,2080,4485,2623,457,609,1120,6200,NA,20100,3392,990,4630,3205,4520,5520,768,2765,681,2529,NA,2600,1540,3750,3935,2650,1210,3285,5820,4375,740,12200,4905,NA,2115,2130,4850,1880,3130,5690,3658,1195,3982,2640,2780,3996,5550,2060,7430,4630,10646,15291,3045,1250,760,1970,930,1155,5550,26150,11150,780,2100,3520,10700,3670,1585,9190,1230,1350,1870,1755,3285,1580,5670,3865,1370,6810,22950,2380,8200,2385,3895,330,3980,2480,3210,3255,7920,5490,2310,4875,13200,7610,2355,2170,3800,620,3700,2460,1760,798,3605,601,1800,1965,7370,1637,1740,3001,3700,1590,6680,5110,3468,2280,3020,454,35040,4715,5870,981,864,5630,2675,2710,825,1158,3055,7460,1735,1043,2295,1324,576,1240,22600,4580,19400,1505,8525,2980,9720,6300,2205,5850,4920,855,8890,2405,845,1380,7496,1960,392,78100,2720,10038,NA,415,3150,2940,1671,3550,2430,2805,1435,3245,2645,17150,1070,3300,2135,3370,3365,3605,2590,12250,12300,2945,808,NA,3380,2400,5130,3800,6860,646,2670,1256,3000,3775,1245,2828,572,2154,540,522,17000,1450,4700,574,2670,1835,3545,87477,536,4000,1760,3950,408,2050,1845,2140,3465,155 +"2018-10-29",41400,66800,362500,109500,335500,204568,106000,229000,105500,1046000,189000,276000,261000,51600,44300,87600,404000,27100,28000,183500,258500,1e+05,62800,90900,59400,63017,160000,112500,206500,282500,40500,91800,390500,119500,116500,255500,NA,29350,16500,10250,63000,28150,14900,61758,15850,106000,6540,340500,99000,34400,47700,335500,85100,44200,18500,6730,60700,65600,92100,73100,368572,196000,155000,47700,174054,26600,41850,43850,123000,12050,15300,177500,37500,34700,194000,4675,45500,252000,17200,71300,232900,74900,28900,51000,207600,25700,27300,3885,102312,44350,21600,89500,4580,63553,9125,42800,42000,15600,80100,32250,7810,668000,41550,17400,87000,NA,214000,18350,175000,4355,18100,17950,51400,76300,17750,242000,47600,223437,53400,26500,26550,140000,45200,451492,10500,17950,71400,42400,142807,123500,52018,28700,45020,38950,71900,4305,18780,49950,27550,90200,59800,51700,76900,23400,NA,128700,33200,26250,4605,50700,81200,3640,NA,138000,20750,16314,12650,4885,50200,77200,10350,22050,17700,31400,687000,9390,9280,54800,80229,30900,15950,15700,5660,12050,3350,9190,23800,29550,5420,101000,9400,39100,21050,158500,49300,19250,11950,66400,71300,144233,11800,1491000,NA,12550,8390,68700,NA,32300,30500,NA,17000,61100,8250,1390,207400,96498,54500,274000,108000,7500,24100,88300,19250,13800,NA,58000,23200,26750,240000,38432,21250,3875,60600,122500,16700,8020,7510,71739,18350,36400,8460,5270,20400,15700,NA,720,4710,10950,14800,28900,22300,42300,21600,15300,148000,9555,79700,157000,34900,25500,11700,31203,NA,40000,11100,56100,20400,8370,14250,23600,6280,123500,34300,35900,5080,8090,27600,16000,29200,9450,28800,NA,29600,6610,16550,56300,69300,39050,59900,59300,90300,14100,10750,38650,25350,14200,4086,8260,2390,16950,979,6500,2280,36500,5850,3010,56000,43400,44300,27800,57800,35950,49300,32650,4580,13550,83000,14950,24650,60000,NA,9850,8650,50700,25450,20000,10073,1155,36150,18800,33650,6100,7420,29000,38963,34350,26500,51200,12450,NA,8446,10550,70000,25450,1294,14900,6450,NA,85300,11950,43050,26450,31200,54031,6060,15350,10900,15459,33100,7190,8700,NA,19900,690,20550,8049,45415,48550,NA,22400,6970,36397,62500,17843,10000,60700,11000,19234,1730,17000,NA,9400,27400,12100,99300,11550,1965,7000,1910,18600,11150,88900,21950,35750,3950,16200,12000,11900,NA,30000,680000,12850,9980,20350,9630,5255,NA,40550,115500,345000,24250,3296,3535,8770,NA,9110,30000,15000,18243,8510,67500,14300,21650,39750,38400,3780,6400,3110,2940,40550,2900,91000,20050,37700,42600,2565,121500,17050,100500,11600,20150,6050,5540,11600,43500,15350,81400,1540,25501,1265,3125,21000,5200,16848,16312,34366,35238,3315,70500,4820,15100,15000,NA,17450,1725,10100,4590,4995,6520,NA,5400,NA,6680,14295,12300,29700,3890,13800,NA,5340,32300,22031,5910,19100,7140,9980,623000,NA,32200,36900,32400,9700,8610,2130,13750,6560,15200,8440,9020,14613,678,30500,8510,48050,33950,22550,3468,11000,58700,12097,5070,5030,18700,42000,49000,10700,5660,9670,3805,98900,5610,22800,2600,15950,NA,21400,2085,20500,NA,12250,45100,15650,20450,5600,NA,10100,3305,38950,8300,34100,NA,52500,167000,16000,11500,19700,24950,40650,8190,NA,9370,8380,10850,16650,8120,10600,15850,3775,NA,43400,34700,NA,915,NA,167000,100500,4600,4520,6650,12350,97600,12750,11800,6850,7900,2715,19900,13550,12850,1315,14400,12600,NA,15800,7370,15650,21800,9000,5276,4910,10450,2300,5300,5471,2819,2350,2930,2450,18250,7290,5890,47850,19600,22100,7300,NA,7340,1760,1560,10650,2830,1500,7510,61800,86900,2640,5400,1080,49600,65000,115000,8280,29950,9740,1500,40250,6700,23600,8490,60300,22600,2500,NA,11200,13204,3100,4630,6860,7618,NA,10150,26000,52777,1375,NA,6190,11700,4030,27200,7700,22400,37350,7900,1940,2210,7590,10300,5450,6587,19550,4740,7650,9970,NA,5120,9910,1675,7130,9810,4680,11400,14650,3875,1710,15450,6825,21900,4010,3220,4695,4450,1422,19350,23813,14850,4120,NA,47000,2320,2630,18200,4460,5180,6340,6690,16550,41550,9130,6980,6620,9100,1945,19100,3330,NA,15000,12150,2915,776,21100,1930,6390,8097,11200,6810,120500,NA,4905,3780,5180,58165,NA,2273,5520,1815,3355,38300,8709,7030,17209,16600,25900,21150,29800,469,5410,2050,18400,3950,7900,2580,504,NA,NA,1205,9400,40000,9100,4575,21500,7790,6350,16650,10050,37200,12400,2490,9911,5500,15200,8690,6650,1380,14800,3850,NA,13300,11800,5070,4945,13050,10300,11050,6060,12300,3898,10500,6480,24800,5370,10400,9810,2055,2450,4810,3305,12300,7420,11050,1235,947,16150,7600,10632,8110,NA,3820,6900,5310,5050,475,3585,10764,4350,7167,11650,4750,6390,30000,29800,90000,3915,5260,9250,1205,4055,1580,8050,892,24600,2980,4985,98000,8650,18550,2240,7670,6730,39300,1130,11300,51200,NA,3630,6260,1460,573,5800,4110,6220,38400,48000,3135,NA,7366,6540,2010,3700,822,3570,2250,12300,4525,5820,NA,10450,3650,5320,5640,5200,226,6220,2320,10500,49700,28100,11800,59200,19216,5300,5000,1480,29900,1109,11800,9410,NA,5100,1750,1205,3725,7990,21800,11750,5030,14700,22700,4200,1550,5910,3730,16350,1785,NA,1160,1895,13700,59000,13350,558,5030,13900,8010,6940,2805,1030,9270,5190,642,3135,236500,NA,7030,3100,6970,11000,NA,820,2925,4575,26800,NA,9250,7776,1310,NA,6790,2040,9680,8440,2350,4010,6978,652,76200,18900,605,15000,9590,9930,116000,2235,3880,3305,2790,7900,18900,3590,2738,1490,9500,11000,6230,12200,5180,7630,3070,1665,2255,NA,2530,1545,1920,16000,12215,982,4900,1120,NA,12500,14850,3745,1630,6300,29850,1960,5407,8099,173,8100,24000,4620,11650,17400,13750,6990,11450,8000,4770,8700,5050,1525,3430,16950,1317,6150,7760,3905,8360,20300,4015,1320,36750,849,2575,104500,510,7500,3665,9290,5450,9910,3050,1315,NA,4825,12850,2990,3385,7000,11250,6410,21150,4880,6600,616,4250,960,2468,1695,870,11400,9590,2775,9820,9210,1435,4120,5350,11600,3100,2155,1200,5390,15700,6240,7600,1150,13350,2620,4800,9280,2060,8400,17800,12000,3220,14250,21500,11300,811,7600,21885,7750,3820,1860,2085,8000,3715,1160,1725,11550,7139,3210,6580,25600,3030,7077,4095,3435,1350,2600,3990,9600,3260,1760,68100,NA,9650,29348,2010,4630,2060,NA,1880,10200,10350,4325,11950,1410,481,3300,40450,2095,9357,9500,5000,4390,645,2000,7130,854,4490,6920,36450,1945,3500,11502,3400,4485,892,5690,37650,4710,2660,NA,3604,1075,6050,3780,18550,5060,1910,7950,3295,7840,NA,2485,7590,3100,2506,23200,4005,NA,1625,899,3765,4810,1945,9290,6760,5340,4405,4200,2190,642,3230,6740,2925,145,3545,1985,741,1050,5410,16500,NA,6000,1730,3800,844,2040,42500,12950,3250,2400,14650,2285,2715,4350,NA,1020,1880,8100,15000,3000,2780,1750,10236,10150,760,6830,5560,6304,4450,3175,2670,6400,3100,5150,8520,1295,13500,1870,2100,1800,1245,1735,4200,2760,15800,18550,2570,7600,5003,3500,NA,3089,81500,2243,974,6850,3650,4385,6520,1585,10800,2705,3265,4315,NA,7070,5090,11300,6840,2630,6300,12550,NA,3230,10200,6950,3441,905,9500,1800,2200,1470,9550,8120,2885,1950,5660,4800,2590,1700,5690,4530,1330,1185,15850,1895,5330,3310,2150,NA,1700,1400,3300,1560,2325,131500,2190,1995,170000,6913,930,6320,2025,2995,NA,3210,11100,4528,2615,2945,1950,15800,789,5760,2465,662,2260,26000,1750,2225,7700,1495,7200,2900,1900,6280,5650,1520,15950,2735,1620,9910,NA,3420,NA,2180,3145,972,5143,48050,1275,4125,2300,36650,8020,3030,3060,5700,5920,9770,4717,6620,1382,11500,5900,5624,5410,595,4850,7670,10850,1700,16500,NA,1890,3840,13400,2615,7400,2970,750,598,2075,9550,4400,2975,5600,1260,1200,20150,2065,9240,2190,910,1780,1285,3108,1930,7774,18600,1322,1040,25373,9370,9300,3185,34600,9540,10400,1160,3013,13600,5680,3365,15650,7550,5800,376,2555,11100,7610,NA,3555,743,NA,1980,3700,4010,4765,2950,40950,2925,NA,NA,4300,4390,5744,2295,1830,1355,1710,1455,1310,1550,1165,1317,4175,6530,4750,980,943,4290,3690,3595,NA,2845,7240,5650,8870,8700,1022,NA,3480,2495,1505,4430,2110,6400,2195,3330,3000,2785,5900,3110,6170,18650,6100,1265,1980,5770,2405,4015,10400,2095,15400,3750,1010,1800,3035,2365,4965,1615,22000,4845,3215,2715,1650,3900,1784,2055,9100,1620,4010,1210,4755,5730,879,5700,3795,1933,965,4670,3960,NA,674,3450,6400,2575,5280,6890,1708,3355,3660,3790,118500,5100,153,6050,NA,1370,NA,1893,768,4695,4825,1765,3430,1015,1541,5494,2415,11300,6450,490,4600,4300,59500,4115,1535,5950,3990,2910,8180,6240,5240,4610,999,2370,1991,2715,8450,5180,NA,2540,3500,NA,1375,170,1120,1450,1510,800,2735,NA,4915,4505,2720,4925,14964,1765,2665,7500,3100,5820,5590,3200,1670,1250,2520,3320,3860,3020,4190,790,2040,1700,2590,1660,2145,1230,3290,3795,1990,965,NA,13000,1095,NA,62800,2180,911,15900,5910,4735,1480,947,3285,8550,1100,8290,5000,9340,6480,9130,2295,4010,8380,1260,4400,7700,3590,2156,9000,1045,1957,888,2080,3500,4740,2245,2927,5740,2450,587,1723,1920,485,7930,1065,10700,1165,4800,2500,4230,4105,4360,678,2900,3680,3280,3635,1630,NA,6400,6020,3895,16350,12300,1421,1534,1835,1640,2050,3665,2825,1385,3095,3360,1676,3190,2150,8000,1890,2700,4854,NA,900,2155,638,8500,1590,1120,2780,839,4360,8557,5400,15650,2945,NA,5400,2279,777,1330,4774,432,11476,1710,4780,1800,1447,3240,1210,1775,1330,1265,5860,1910,4295,3953,4505,6500,4190,2395,2280,2990,4635,8970,2999,7410,497,2830,1650,NA,NA,3510,1735,NA,2710,2150,4896,4710,5100,2155,5630,4440,3735,2130,4900,577,2005,NA,5060,1505,1900,32100,12050,6980,3279,6155,2250,1085,495,1210,1940,1850,278,712,2065,NA,4220,5650,1950,5265,4289,1862,2350,11600,3015,2280,NA,NA,2510,1840,2410,2230,2600,3910,950,3750,5380,1350,1954,3610,12150,924,3100,1655,2240,6500,1385,1415,3295,6610,2555,3405,2120,3850,679,5380,2865,NA,2450,3235,5930,2775,3210,6670,2900,1990,5290,1163,7100,3790,780,902,1190,785,NA,11800,4210,3010,2132,3080,720,4300,668,1780,1075,3255,879,2495,605,2620,3675,3320,3100,NA,2730,1715,4600,1135,6730,2505,1065,2105,1190,1470,NA,3475,641,1860,1915,2400,4585,4730,3415,4295,2844,6310,1795,4300,5000,3855,3860,10200,3320,11150,NA,2065,2831,2871,1600,5904,2975,1010,1005,2020,2700,423,8240,1790,7520,1289,410,2620,2370,1760,1445,3805,881,2545,1990,2300,2220,NA,1785,1490,2010,4200,3050,993,1270,4980,1530,1065,19350,1305,799,3195,5530,2000,1895,773,3260,985,4990,3860,3500,2890,3950,2030,881,2170,3000,960,NA,5750,8200,7500,1981,1765,4190,2506,414,550,1010,5120,NA,19300,3370,939,4210,2910,4385,5440,760,2515,625,2529,NA,2365,1195,3455,3205,2540,980,3160,5090,4205,710,11050,4980,NA,1910,1710,4660,1760,2970,5110,3252,1020,3712,2335,2580,3996,4915,1880,6250,3245,10599,14266,2895,1095,738,1730,877,1100,4650,21950,9970,743,1990,2985,9520,3300,1665,7940,1185,1085,1650,1470,2912,1400,5250,3495,1160,6170,22800,2075,7500,2100,3710,306,3790,2125,3175,2655,6850,4920,1830,4510,11000,6980,2326,1730,3685,606,3480,2005,1855,740,3445,556,1755,1870,6990,1569,1500,2970,3525,1480,6680,4780,2829,2080,2940,420,31951,4060,5530,901,763,5360,2380,2355,748,1143,2780,6770,1605,927,2240,1256,530,1115,22600,4410,19500,1345,5975,2915,9840,5550,1990,5300,4300,800,8000,2200,744,1250,7416,1790,363,77500,2720,9597,NA,370,2990,2815,1369,3550,2395,2685,1250,2910,2180,15950,1080,2625,2053,2960,3250,3505,2480,12250,11900,2890,660,NA,3300,2210,4560,3800,6220,621,2520,1075,2900,3685,1160,2121,520,2036,503,487,16000,1410,4310,498,2570,1730,3465,87293,536,4040,1870,2975,408,1755,1824,1880,2900,155 +"2018-10-30",42350,68200,398000,110500,338500,211607,107500,235000,108500,1058000,191500,269000,254000,48750,42350,90500,420500,26250,27900,188500,256500,101000,63400,90400,61200,64793,156500,121000,208000,274500,38550,106500,386500,119500,123500,254000,NA,28550,16050,10550,68000,27950,14400,61957,16050,107000,6410,346500,97500,32850,47300,327500,90000,45450,18600,6790,60400,66300,92100,71300,365681,194500,152000,47300,177718,26350,41550,40700,123500,11900,15500,176000,37400,34750,195000,4765,43300,255500,17900,68100,232000,75100,29000,51000,206300,25800,27850,3880,101369,40700,20800,91900,4670,64228,9650,45050,43150,15450,82600,32500,7600,668000,39700,17150,84200,NA,216500,17900,181500,4600,17650,18350,52900,82400,19600,257500,48900,219925,54100,27050,27350,148500,49000,456887,10300,17700,74000,44700,149641,127500,53066,28350,45621,38800,77400,4305,18476,48550,30850,93600,60000,55900,78100,24200,NA,130200,34150,27550,4440,49550,83700,3695,NA,144000,22900,16388,12700,4950,49800,77200,11050,21800,17000,33250,680000,9350,9490,55300,81501,31650,16950,15500,5600,10850,3400,9276,24200,29800,5600,97500,9360,39600,21750,155000,50200,20400,11650,64000,72000,140524,12450,1432000,NA,12300,8710,71500,NA,32400,30850,NA,17200,59800,7880,1430,205900,94922,57100,264000,114500,7950,23600,89800,18950,11600,NA,60200,22667,28500,238500,40055,21300,3930,61600,124000,17350,8010,7850,71346,18400,39400,8790,5360,21950,15050,NA,733,4690,10950,15250,32100,22250,43600,22000,15500,150500,9230,80300,166000,35800,25300,13750,32062,NA,40600,11450,57300,21200,8280,14550,23550,6420,120000,37100,34900,5230,8690,28850,16700,29050,9620,29400,NA,30250,6340,18200,55900,69200,40150,59400,60000,90300,14450,10900,39800,25850,14250,4244,8680,2420,17350,1000,6540,2305,35400,5760,3075,55700,43500,46100,28050,56900,38000,49500,32750,4710,14575,87600,15550,24600,59000,NA,9700,8880,51200,25800,20050,10837,1305,37000,18300,33700,6390,7400,29900,40072,37600,26850,53700,12850,NA,8837,11000,72000,25250,1327,16050,6410,NA,86900,12450,42200,26550,31600,56762,6350,15500,11300,15209,33200,7090,9300,NA,21350,715,21500,8039,37637,48650,NA,22600,6990,37863,63900,18019,10250,59900,10800,20016,1805,17350,NA,9670,28250,12500,99600,12000,1994,7530,1950,18500,11150,87800,21600,35500,4295,16000,12450,13000,NA,29950,671000,11950,10600,20800,10050,5542,NA,40350,118000,340500,25100,3163,3440,9130,NA,9338,29800,15450,17994,8800,66900,15200,21950,39600,38600,4045,6490,3640,2725,42850,3110,90600,20900,37650,43600,2625,122000,18000,105000,11900,22800,6180,5630,12450,43500,16350,81600,1610,23769,1345,3215,21900,6270,17850,17036,35730,35825,3450,70900,5060,16150,14850,NA,17400,1705,10500,5100,5250,6300,NA,5590,NA,6840,14531,12600,28700,3885,13800,NA,5440,31800,21795,6160,19600,7310,10300,614000,NA,31250,37250,29700,10150,8530,2200,14300,6460,15700,8650,9010,15518,681,31600,8510,47500,35000,23200,3563,11300,59900,11785,5230,5000,19750,42650,39650,11300,6090,9810,3800,97700,5800,22800,2740,16750,NA,21950,2215,21900,NA,12750,46200,16400,20900,5990,NA,10100,3485,38350,8620,36300,NA,51700,167500,16800,11950,19150,24300,37800,8440,NA,9650,8450,11200,17000,8130,10950,16400,3610,NA,44200,35200,NA,971,NA,170000,107000,4855,4640,6850,12850,95900,12850,12100,6800,7970,2835,20000,12650,12100,1370,15000,12700,NA,15700,7670,15850,23000,9300,4772,5050,11100,2340,5110,5830,2833,2430,2475,2590,19000,7070,5730,46950,19800,22850,7430,NA,7550,1865,1550,11200,2720,1520,9000,67000,89700,2760,5560,1180,55500,64200,115000,8490,29597,9950,1605,40350,6980,24000,8810,60800,20900,2545,NA,11600,13298,3210,4860,6980,7891,NA,11350,28900,54379,1430,NA,6000,11750,4030,28500,7900,22250,38800,8230,1830,2250,7690,10800,5750,6724,20200,4890,7660,10350,NA,5399,9950,1740,7130,10300,4860,11900,12750,3950,1655,16100,6766,21400,3957,3150,4755,4395,1568,18750,24094,15700,4145,NA,46500,2595,2570,18900,4630,5100,6770,6590,16700,41850,9170,6990,6620,9260,1970,19150,3540,NA,14950,12600,3050,786,20600,2020,6690,8479,11400,7000,121500,NA,5011,3965,5190,58744,NA,2278,5530,1820,3470,39450,9211,7350,17495,16700,24500,23450,30150,482,5600,2220,19000,3990,8400,2610,500,NA,NA,1185,9400,41450,9120,4680,20050,8180,6750,17350,10500,39600,12550,2405,10286,5700,16250,9000,6810,1495,15650,3915,NA,13400,12500,5010,4830,13700,10350,10800,6170,13050,3962,11150,6740,25300,6080,10750,10050,2200,2560,4910,3345,12500,7720,11650,1300,1020,16700,8180,11060,8170,NA,3970,7220,5740,4940,480,3610,11527,4390,7167,11600,4850,6390,29800,27550,85500,3910,5400,9040,1255,4100,1620,8820,906,25500,3060,5170,95000,8990,19400,2345,7820,6590,36000,1060,11400,50000,NA,3755,6150,1500,584,6120,4330,5990,40000,47900,3235,NA,7260,6430,2265,3810,815,3625,2305,13300,4520,5820,NA,10800,3775,5470,5830,5410,238,6380,2205,11150,49100,29400,11900,58100,19719,5310,5480,1620,31100,1258,11650,9650,NA,5060,1755,1305,3870,8730,22800,11550,5030,15300,22700,4200,1575,6260,3750,16800,1810,NA,1170,1910,13400,60000,13400,545,4980,14100,8670,7010,2950,1060,9620,4950,644,3175,237000,NA,7250,3225,6870,11450,NA,832,3040,4670,27400,NA,10100,7994,1280,NA,6910,2100,9390,8560,2375,4245,6986,674,76500,19300,730,15000,9850,10450,150500,2170,3910,3435,3060,7970,20300,3615,2756,1500,9550,11200,6520,12500,5100,7860,3265,1725,2280,NA,2685,1665,1940,16000,11972,995,4970,1085,NA,13000,14850,3830,1730,6300,29850,2125,5736,8639,166,8360,23950,4620,12675,18700,14250,6830,11800,7900,4675,8860,4715,1505,3331,18700,1490,6200,7810,3973,8730,21300,4095,1405,37450,856,2550,104000,515,7675,3730,9140,5520,10350,3175,1315,NA,4960,12900,2990,3490,7020,10850,6770,21450,4960,7150,616,4390,1005,2590,1715,897,11500,10000,2805,10000,9380,1485,4040,5520,11800,3110,2215,1285,5520,15650,6730,7800,1185,13700,2570,4840,10000,2105,8220,18450,12400,3270,15000,21000,11300,844,7790,22104,7800,3950,1840,2095,8160,3780,1105,1900,11400,7294,3240,6430,26700,2965,7329,4210,3430,1390,2605,4165,9600,3380,1825,71000,NA,9480,28347,2025,4770,2110,NA,2030,11000,11000,4330,12300,1470,494,3310,40300,2095,9249,10050,4760,4625,675,1935,6730,880,4510,6890,37200,2050,3760,11456,3540,4500,932,5600,36900,4940,2740,NA,3693,1140,6090,3840,19700,5110,1910,7930,3235,7750,NA,2555,7860,3145,2500,23300,3940,NA,1685,931,3850,4950,2045,9150,8130,5290,4690,4290,2210,665,3330,7030,2925,154,3595,2085,786,1090,5500,16400,NA,6320,1805,3920,860,2200,43250,14150,3380,2515,15300,2210,2800,4530,NA,1070,1930,8450,16150,3075,2780,1775,11264,10100,797,6850,5600,6304,4580,3220,2690,6550,3160,5250,8900,1284,13950,1825,2240,1770,1230,1800,4380,2975,16900,19600,2455,7670,5131,3515,NA,3097,81900,2232,1028,6700,3900,4745,6550,1650,11000,2850,3315,4080,NA,7400,5440,11400,6840,2600,6400,13350,NA,3340,9950,7130,3556,1050,9930,1815,2235,1505,9270,7900,2945,2070,5940,4895,2600,1795,5850,4555,1320,1250,16600,1875,5640,3520,2180,NA,1770,1490,3295,1570,2310,131500,2125,1935,173000,6891,962,7000,2190,3135,NA,3300,11050,4640,2575,2890,2320,20350,790,6000,2580,696,2285,26250,1925,2350,7700,1590,7220,3090,2000,6180,5790,1560,15650,2900,1715,9870,NA,3240,NA,2295,3125,1025,5113,46950,1240,4075,2220,36650,8030,3110,3060,5650,5990,9780,4831,6650,1407,11700,5900,5900,5210,587,5060,7830,11000,1780,15900,NA,1835,4200,13800,2700,7690,3090,751,605,2180,9800,4630,3000,5980,1300,1260,20350,2085,9380,2150,929,1820,1350,3117,1955,7873,18600,1307,1115,26950,9690,9650,3250,34600,9890,10150,1160,3385,14050,5670,3385,16550,7540,5990,355,2685,11350,7620,NA,3575,726,NA,2010,3860,4215,4680,2945,42100,3055,NA,NA,4380,4355,5916,2260,1715,1380,1735,1455,1360,1565,1240,1388,4175,6570,5070,1030,995,4290,4100,3550,NA,2830,7030,5310,8920,8980,1052,NA,3820,2485,1690,4525,2165,6950,2195,3430,2955,2825,5590,3240,6250,20050,6390,1295,2070,6020,2380,4055,10850,2090,16500,3795,1085,1755,3280,2410,5170,1550,21950,4950,3275,2695,1690,3750,1852,2140,8530,1725,4010,1350,4850,5700,944,5800,3855,1584,1000,4845,4060,NA,643,3430,6660,2570,5260,6870,1722,3595,3715,3805,128000,4480,161,6050,NA,1450,NA,1928,760,4885,4995,1830,3470,1095,1635,5553,2400,12200,6310,505,4600,4600,59900,4200,1565,6100,4030,2920,8320,6220,5120,4762,1055,2445,2012,2810,8610,5200,NA,2440,3490,NA,1400,165,1170,1505,1575,830,2605,NA,5230,4520,2760,4975,15274,1900,2820,8470,3210,5900,6090,3080,1705,1275,2480,3260,4110,2990,4190,789,1980,1795,2345,1765,2170,1265,3225,3860,1970,1000,NA,13050,1110,NA,62500,2230,936,16300,6000,4600,1480,1000,3435,9150,1120,8000,5530,9500,7150,9600,2350,4180,8890,1305,4430,7680,3590,2203,8850,1025,1902,901,2125,3610,4665,2245,3070,5720,2385,589,1726,2015,496,7990,1130,11150,1130,4650,2655,4280,4195,4545,697,2915,3750,3380,3725,1695,NA,6350,5600,4000,16700,12700,1213,1585,1820,1660,2125,3645,2925,1390,3295,3540,1680,3150,2180,8300,1815,2800,4489,NA,890,2135,653,8490,1690,1455,2715,839,4240,9720,5350,16050,2930,NA,5290,2306,800,1355,4863,401,11476,1870,4740,1905,1504,3380,1215,1750,1325,1325,5910,1970,4255,3917,4135,6390,4265,2520,2350,3040,4800,9850,3211,8490,503,3195,1650,NA,NA,3635,1800,NA,2885,2025,4791,4440,5280,2275,5650,4800,3730,2285,4770,566,2095,NA,5210,1585,1775,32040,12050,7050,3432,6426,2250,1112,517,1260,2040,1880,290,740,2090,NA,4440,5780,2000,5358,3780,1895,2410,12400,3200,2310,NA,NA,2595,1880,2405,2295,2690,3740,1005,3890,5360,1370,1992,3890,13000,933,3230,1700,2115,6660,1385,1470,3565,6670,2640,3500,2140,4010,758,5620,2885,NA,2530,3400,5840,2825,3375,6790,3020,2020,5350,1236,7670,3970,849,907,1225,787,NA,12600,4405,3200,2132,3080,720,4490,742,1645,1080,3200,899,2635,622,2720,3580,3350,3160,NA,2685,1745,4810,1170,6610,2485,1110,2010,1235,1455,NA,3640,675,1845,1900,2300,4525,4970,3485,4385,2830,6270,1785,4325,5090,3980,3930,10200,3535,11750,NA,2120,3053,3169,1680,6229,3085,1050,1035,2035,2660,423,8790,1820,7310,1343,465,2460,2400,1825,1440,3700,907,2600,1955,2310,2235,NA,1790,1340,2085,4410,3135,1030,1350,5110,1670,1120,19150,1460,815,3255,5440,2085,1940,805,3275,995,4900,3935,3585,2920,4055,1965,885,2235,3060,1000,NA,5990,8260,7210,1967,1900,4150,2579,423,565,1090,5530,NA,18900,3428,962,4130,2915,4205,5430,759,2570,637,2458,NA,2420,1270,3525,3280,2555,854,3110,5140,3465,711,11550,4895,NA,1950,1535,4600,1650,2975,5100,3491,1070,3751,2235,2580,3996,5070,1905,5540,3340,10599,14377,2750,1185,744,1840,901,1090,4490,24200,10300,741,1725,3050,9430,3185,1570,7700,1200,1155,1685,1520,2794,1440,5380,3475,1285,6310,24200,2160,8470,2180,3675,312,3710,2145,3200,2775,8450,4975,1920,4470,10300,6830,2314,1770,3750,602,3510,2025,1685,706,3400,557,1745,1865,6300,1553,1555,2986,3450,1520,6680,4900,2992,2110,2845,448,38709,4250,5610,900,836,5210,2355,2265,781,1145,2865,6810,1560,957,2170,1319,537,1205,22750,4485,18850,1420,5800,3200,9900,5430,2015,5590,4000,803,8900,2215,781,1255,7135,1865,408,77100,2680,9968,NA,368,2900,2650,1369,3550,2330,2740,1325,2925,2280,16400,1085,2650,1945,2905,3240,3400,2470,12250,12450,2830,672,NA,3150,2175,4570,3800,5900,610,2550,1011,2970,3575,1210,2192,523,1984,508,509,15300,1445,4490,501,2465,1690,3440,89135,536,3975,1685,3275,408,1815,1932,1970,3085,155 +"2018-10-31",42400,68200,387500,114500,347000,204099,106500,235500,108500,1044000,190000,268000,258000,47400,42550,91600,429500,27100,28400,192500,261500,101500,66300,92000,63300,59557,153000,118000,213500,278500,38300,112000,379000,124000,124500,262500,NA,28600,16150,10950,70300,28700,14850,61957,16500,114000,6430,356500,95100,33650,48500,324000,86600,45750,19300,6960,59300,65100,96500,71300,375317,204500,158500,47550,153442,26750,41750,41400,124000,12150,16150,168500,35900,35200,193500,4795,43350,258500,18250,71800,226000,76000,28950,52100,205600,27450,29250,3970,102783,42050,22700,92000,4770,64324,10150,45450,41750,15750,86100,33150,7590,659000,41800,17800,86700,NA,218000,18650,186200,4525,18200,18400,52200,79700,19000,274400,48850,216852,52600,27500,28100,147500,51300,441458,10350,17900,75500,45850,146343,119500,50970,28450,47125,38900,74300,4255,18520,49150,30550,90200,59900,58000,79200,23700,NA,128100,35750,27550,4485,50500,85200,3780,NA,141000,21850,16425,12400,5020,48850,79200,11350,22250,16900,33450,657000,9690,9480,54200,78775,31850,16450,15650,5490,10850,3650,9448,25500,29600,5520,97600,9400,40750,20750,159000,50200,20450,10950,65200,71000,137116,12350,1476000,NA,12350,8910,68900,NA,31200,30950,NA,17150,55500,7700,1415,193800,94134,56200,264000,115000,8620,22450,83400,20000,11600,NA,60400,23700,28600,241500,40797,21800,3990,60700,121500,18350,8250,8280,71837,18350,40500,8730,5510,22150,14400,NA,749,4555,10800,15450,34400,22550,43900,23450,15950,156000,9698,75700,174500,35550,26600,14300,31632,NA,40600,12050,56100,21000,8170,13900,24150,7200,125500,39450,36400,5480,8500,30200,16800,29100,9780,30750,NA,30600,6150,18200,56100,70800,40350,61400,59400,88900,14850,11050,39450,26300,14000,4301,8690,2475,18550,1035,6380,2345,37450,5650,3160,56800,42700,45500,26000,56100,36850,49000,32700,4830,15150,91500,15000,24850,56900,NA,10000,9190,52000,25600,21700,13750,1380,36750,20000,35100,6430,7440,29800,39417,37000,27300,52500,12850,NA,9111,11050,72300,25300,1407,16000,6550,NA,86300,13150,42000,27050,31400,55851,6160,15650,11400,14586,32650,7070,9510,NA,23600,713,21450,7834,37336,48000,NA,22600,6900,37531,65400,17693,10100,60700,10900,19793,1900,17900,NA,10400,28850,12600,104500,12450,2155,8070,2040,18450,11450,87200,21900,35600,4200,16200,13200,13250,NA,31100,656000,12400,10700,22000,10050,5580,NA,40900,130000,344500,24550,3333,3540,9090,NA,9338,29400,15550,17780,9190,66000,16150,21600,40250,37000,4000,6790,3915,2905,42500,3170,91500,20700,37400,44600,2675,117500,18150,110500,12350,22800,6460,5610,12300,43500,17000,81500,1590,20392,1525,3340,22950,5830,17394,17664,35457,35972,3550,69300,5250,15400,15000,NA,17400,1770,10600,5700,5230,7090,NA,5670,NA,6850,15239,12350,28000,3920,13800,NA,6720,32700,18911,6380,18950,7380,10100,601000,NA,32300,37350,32450,10200,8660,2250,14800,6550,15700,8810,9010,15609,740,31400,8670,48000,34750,24100,3600,11300,60600,12142,5360,5170,20250,42800,39500,11850,6110,9760,3700,99800,5800,23500,2925,17000,NA,22350,2225,22000,NA,12750,46150,17250,21050,6140,NA,9800,3540,37750,9160,36050,NA,51500,167500,16500,12100,18500,23450,41200,8230,NA,9510,8510,11600,16650,8370,10800,16000,3480,NA,45150,35400,NA,1020,NA,170000,111000,5060,4540,7190,12850,95400,12450,12550,6870,8830,2905,20950,12100,11650,1425,16400,12750,NA,15700,8200,16000,24200,9320,5007,5250,11650,2435,5040,6125,2924,2480,2575,2750,19400,7380,5930,46250,19450,22050,8040,NA,7590,2010,1645,11650,2720,1620,9700,68100,90900,2920,5830,1175,56500,61600,115500,8570,30050,9950,1675,40800,7370,24350,9080,61000,21500,2575,NA,11450,13392,3230,4920,6900,8000,NA,11400,26950,58432,1495,NA,5920,11750,4030,28100,7850,21950,38750,9050,1800,2320,7770,11000,5810,6753,20150,5070,7990,11100,NA,5475,10000,1800,7240,10250,5020,11900,14400,4020,1720,16250,7062,21700,4051,3260,4825,4555,1598,19300,24375,16150,4155,NA,47750,2690,2775,19400,4715,5210,6720,6870,16950,42950,9400,6990,6880,9390,1965,18900,3740,NA,17050,11650,3105,817,19500,2130,6700,8911,12350,7400,137000,NA,4803,4040,5330,58841,NA,2278,5860,1835,3640,39500,8655,7740,17304,17150,22850,24200,30600,485,5800,2365,19100,4090,8790,2720,508,NA,NA,1235,9600,42350,9380,4860,19900,8410,7260,17700,10600,40400,12600,2500,10286,5700,15750,9200,6960,1490,16200,4105,NA,13450,13200,5020,5100,14250,10750,11150,6180,13150,4080,11750,6740,24950,6090,11200,10150,2310,2615,4975,3455,14550,7690,11800,1350,1130,17500,8190,11438,8610,NA,4055,7200,5850,5170,505,3715,11145,4450,7757,11900,5020,6720,31350,29100,83800,3775,5610,9040,1395,4360,1695,8760,931,25400,3240,5200,95500,9000,19400,2410,7870,6740,32200,1115,11250,51000,NA,3685,6220,1565,608,6390,4430,6600,40500,50000,3345,NA,7684,6140,2315,4010,809,3760,2325,13300,4645,5960,NA,10900,3810,5570,6010,5630,241,6660,2210,10550,49100,31350,12000,58900,20131,5410,5580,1635,31900,1274,11800,9800,NA,5320,1865,1385,3975,9100,24600,11700,5150,15100,24150,4200,1650,6310,3905,16900,1870,NA,1265,1910,13500,60000,13300,543,4865,14300,8950,7280,3020,1085,9710,5680,651,3475,233500,NA,7560,3390,7070,11550,NA,1060,3055,4650,28000,NA,9830,8103,1330,NA,7000,2170,9630,8760,2425,4285,7182,720,77000,20000,716,15000,9950,10550,149000,2195,4170,3475,3065,8060,20300,3690,2826,1565,9400,11500,7140,12650,5300,7970,3360,1785,2340,NA,2780,1765,1935,16050,12410,1005,5350,1150,NA,15150,15200,4150,1850,6520,30000,2160,5940,8693,176,8380,23350,4670,13050,20000,15150,7040,12150,8020,4765,9110,4855,1515,3336,19000,1449,6370,7910,4093,8990,21950,4385,1465,38400,872,2600,105000,507,7825,3910,9180,5620,10350,3385,1315,NA,5130,13050,2990,3655,7110,11500,6710,22850,4890,7530,647,4410,1030,2683,1765,942,11500,10250,2900,10200,9770,1550,3995,5720,12250,3165,2335,1360,5700,16200,6780,8210,1225,13900,2635,4870,10650,2360,8320,19550,13000,3400,15650,23350,11350,921,7960,22104,8370,3995,1945,2065,8790,4100,1155,2060,11900,7865,3240,6730,25200,3085,7321,4235,3490,1415,2700,4300,9500,3555,1865,71200,NA,9500,28827,2125,4800,2120,NA,2400,11350,11050,4385,11250,1500,492,3315,39600,2095,9387,10450,5150,4535,701,2050,7090,895,4625,7120,37950,2100,3790,11684,3785,4490,976,5710,36400,5150,2940,NA,4120,1160,6260,3780,20150,5320,1965,7990,3325,8410,NA,2665,8210,3145,2524,23700,4040,NA,1690,965,4240,5170,2265,9360,8170,5620,4965,4510,2270,686,3320,7160,3000,157,3635,2095,815,1090,5700,16500,NA,6440,1760,4130,862,2200,43500,13950,3425,2530,15700,2345,2830,4675,NA,1210,2085,9260,17150,3360,2780,1825,11223,10100,850,6990,5700,6304,4820,3290,2695,6670,3420,5240,8850,1300,14200,1900,2270,1865,1350,1850,4970,3005,16800,20750,2610,7690,5563,3700,NA,3097,82400,2232,1136,6730,3940,4625,6490,1780,11600,2890,3320,4070,NA,7490,5460,11600,6710,2700,6400,13700,NA,3480,10050,7490,3739,1070,10100,1840,2240,1525,9300,7960,3000,2155,6210,4990,2665,1855,5880,4655,1495,1270,16650,1775,5640,3655,2235,NA,1855,1515,3365,1660,2320,130000,2310,1935,174000,6964,971,7060,2185,3160,NA,3290,11050,4711,2765,2890,2770,19000,811,6200,2550,754,2450,26600,1945,2380,7680,1630,7460,3335,2085,6450,6250,1650,15500,2950,1770,9750,NA,3430,NA,2395,3355,1075,5103,44400,1210,4255,2345,37200,8010,3215,3060,5960,7250,9700,4959,7000,1496,11950,6020,6196,5540,594,5190,8150,11450,1835,16150,NA,1935,4430,14200,2770,7850,3115,788,620,2210,10050,4875,3080,6440,1345,1265,20350,2170,9530,2180,970,1880,1375,3121,1950,7962,18850,1353,1125,27301,9940,9700,3500,34950,9950,10600,1160,3381,13950,5900,3445,17250,7550,6180,365,2765,11350,7750,NA,3680,768,NA,2020,3930,4370,4640,3125,42300,3130,NA,NA,4420,4365,6011,2275,1795,1440,1755,1505,1390,1620,1360,1388,4240,6750,5450,1075,1000,4290,4270,3760,NA,2900,6800,6080,8900,8980,1094,NA,4230,2410,1730,4440,2205,7130,2250,3485,3030,2840,5750,3450,6420,20950,7120,1290,2195,5970,2425,5270,10850,2090,16850,3950,1100,1785,3415,2590,5310,1615,22250,4940,3325,2800,1710,3860,1870,2215,8590,1780,4190,1355,4902,5860,981,5900,3955,1518,1065,4925,4140,NA,835,3540,6700,2650,5270,6980,1777,3770,3760,3840,126000,4505,165,5960,NA,1480,NA,1940,829,5150,5070,1845,3600,1090,1685,5665,2480,12500,5990,552,4600,4920,58900,4240,1600,6310,4030,3015,8640,6270,5120,4559,1190,2440,2247,2920,8610,5400,NA,2550,3470,NA,1435,169,1220,1570,1830,886,3055,NA,5180,5090,2870,5100,16359,2010,2845,8520,3230,6000,6320,3230,1780,1290,2525,3370,4195,3020,4190,844,1990,2065,2490,1795,2180,1265,3390,3845,1980,1025,NA,13900,1150,NA,62600,2235,975,17050,6170,4600,1550,1005,3385,9140,1160,8270,5660,10150,7350,9600,2455,4130,9250,1350,4560,7860,3590,2237,8930,1050,2004,929,2225,3795,4740,2245,3090,5700,2325,593,1769,2085,530,7970,1125,11250,1260,4665,2770,4335,4250,4750,728,2940,3750,3475,3790,1770,NA,6320,5630,4085,16850,12850,1305,1607,1830,1740,2250,3720,2945,1400,3430,3500,1695,3130,2250,9100,1820,2870,4719,NA,947,2155,666,8660,1860,1580,2890,839,4140,9720,5550,16250,3175,NA,5270,2312,813,1435,5172,424,11476,1795,4905,1920,1519,3465,1275,1855,1310,1350,5920,1990,4280,4201,4300,6520,4550,2650,2370,3210,5000,10050,3151,8750,511,3280,1745,NA,NA,3645,1830,NA,3100,2150,5125,4460,5370,2265,6650,4900,3745,2290,4915,593,2320,NA,5410,1625,1900,33960,12100,7210,3513,7001,2250,1161,528,1435,2060,1945,314,772,2225,NA,4480,5850,1985,5335,3816,1977,2575,12750,3295,2325,NA,NA,2770,1880,2440,2330,2690,3805,1068,3935,5370,1440,1968,4055,13000,997,3240,1700,2205,7610,1385,1525,3665,6940,2630,3510,2225,4140,763,5830,2975,NA,2630,3870,6310,3005,3440,7280,3170,2060,5330,1301,7990,4035,869,935,1265,853,NA,12650,4550,3300,2137,3110,735,4785,750,1725,1120,3235,903,2725,618,3535,3695,3505,3265,NA,2760,1865,4860,1190,6370,2525,1175,2085,1280,1470,NA,3665,695,1870,2000,2350,4635,5190,3755,4750,2909,6170,1845,4420,5180,4255,4405,10200,3650,12600,NA,2225,3161,3188,1750,6505,3450,1170,1110,2120,2850,423,8990,1875,7450,1411,535,2425,2545,1830,1430,3700,954,2700,2025,2365,2250,NA,1830,1385,2395,4700,3145,1060,1375,5270,1685,1220,19000,1455,848,3320,5590,2170,1945,867,3305,1015,5150,4040,3580,2950,4075,2030,892,2320,3280,1030,NA,6000,8300,6960,2050,2000,4060,2623,429,580,1135,5660,NA,19700,3428,1015,4260,2800,4170,5430,761,2685,649,2476,NA,2600,1335,3550,3350,2615,907,3250,5820,3300,714,11850,4880,NA,1980,1995,4655,1680,3080,5080,3638,1120,3958,2375,2670,3996,5210,1950,6440,3275,10693,15236,2855,1230,752,1925,986,1095,4665,24800,10650,770,1775,3035,9880,3185,1640,8090,1200,1255,1750,1605,3094,1510,5500,3730,1245,6370,26150,2240,8280,2225,3700,317,3720,2280,3320,2915,8020,5170,1965,4550,10250,7000,2265,1815,3820,613,3540,2300,1730,715,3395,575,1745,1840,6400,1549,1580,2955,3500,1570,6680,4880,3376,2350,2905,448,39095,4385,5740,894,940,5150,2560,2285,754,1182,2880,7030,1555,1031,2120,1342,550,1205,22800,4715,18750,1455,5650,3325,11350,5950,2085,5570,4020,810,8880,2385,816,1290,7285,1900,410,76400,2600,10480,NA,386,3085,2750,1397,3550,2390,2785,1360,3015,2380,17150,1130,2713,1973,3040,3400,3350,2465,12250,11700,2940,681,NA,3340,2215,4635,3800,5900,610,2440,1057,2905,3620,1225,2392,550,2001,512,509,15800,1500,4455,485,2465,1700,3380,88306,536,3960,2010,3390,408,1900,2214,1970,3010,155 +"2018-11-01",42150,68300,390000,111500,339000,213484,108500,228500,107000,1135000,187500,261500,258500,47750,42150,93100,431000,26900,28700,186500,255500,99700,65200,91100,66000,61708,165000,131000,202500,272500,38150,109500,374500,119000,116000,265000,NA,28650,16100,10700,66400,28000,14700,64551,16500,112000,6450,346500,92500,32950,48000,318000,85300,44950,19500,6350,61500,66500,93900,72800,377726,203000,157000,48050,154816,26500,41550,39250,127000,12300,16350,173500,35250,34850,196000,4835,47200,263500,17500,67600,220200,75000,29300,51600,202100,28050,28400,4015,103726,43200,21650,96300,4600,64324,9825,46150,40200,15650,86800,33000,7710,654000,39850,17400,86000,NA,216000,18300,180500,4580,17800,18050,53000,83500,17900,280200,50300,227388,51100,27000,27750,155500,50300,472883,10700,18350,76000,47200,143750,125000,52208,27200,43716,37000,74000,4295,17824,50900,31950,91800,59700,57000,86900,24300,NA,121900,34550,28350,4410,50800,87400,3810,NA,144000,22450,16314,12350,5180,50200,76200,11400,22200,16750,33950,640000,9340,9640,57000,78957,32650,16500,15250,5560,11000,3665,9448,26000,30000,5520,98200,9120,41100,21500,160000,51400,19750,10450,65200,72300,135713,12400,1411000,NA,12350,9110,69000,NA,31400,30550,NA,17500,54400,7900,1440,193000,93347,54500,255500,119000,8590,22150,83500,19850,11400,NA,60800,24500,30050,240000,40333,21850,4100,64000,121000,18650,8140,8310,72624,18400,45550,8830,5420,22850,14150,NA,763,4605,10650,15600,36100,22550,45050,23900,15900,157000,9985,75700,169500,38650,26250,14500,31632,NA,40700,12700,64200,20800,8000,14750,24300,7890,122000,37900,35900,5650,8630,29950,16950,29400,9820,31650,NA,30750,6140,19400,55800,68900,39800,61000,61500,88900,14700,11100,36500,24900,14300,4291,8820,2485,18600,1060,6540,2360,37150,5660,3240,56400,43750,46650,26000,56900,37300,51000,34400,4830,15125,91900,14700,24750,56100,NA,10675,9400,51400,25900,22000,13177,1455,38100,19400,34050,6540,7490,29800,39316,39300,26700,52600,12450,NA,9619,11550,78200,24050,1402,16450,6420,NA,85800,12350,43250,27150,31150,55769,6400,15700,12000,13796,32800,7390,9500,NA,23050,720,21600,7826,36332,48750,NA,23050,6780,37437,65500,17517,9960,59200,11000,19793,1915,18200,NA,10400,29600,12450,100500,12900,2155,8070,2045,18800,11850,87500,21950,35700,4160,16100,13100,13250,NA,33600,655000,11950,10800,22400,10100,5656,NA,39800,131500,341000,25350,3373,3625,9550,NA,9475,28150,15600,18136,9580,65800,15800,20850,39650,37900,3955,6670,4005,2855,42600,3300,91900,21400,37000,44650,2745,126000,18400,115300,12600,23050,6630,5780,12450,44000,17200,81400,1580,19224,1530,3400,24500,5900,17622,18388,35275,36559,3630,70200,5690,15850,14800,NA,17600,1800,10700,6800,5260,7180,NA,5700,NA,6900,15522,11850,26450,3940,13300,NA,6880,33700,19005,6460,19200,7370,10200,598000,NA,32550,36800,32450,10000,8650,2255,15100,6560,16400,8960,9010,15744,757,32300,8690,50000,35200,23350,3555,11600,59700,12232,5690,5130,21350,43400,38300,11500,6600,9900,3740,101500,5780,24200,2890,17150,NA,22150,2265,22000,NA,12850,46400,16150,21100,6270,NA,9590,3600,41000,9350,36700,NA,50600,172000,16700,12000,18850,23200,41750,7990,NA,10850,8610,11550,18650,8330,10650,16250,3390,NA,45550,35000,NA,1015,NA,170000,112000,5280,4530,7160,13050,95900,12800,12350,6810,8450,2990,20900,11450,11050,1450,16350,12950,NA,15700,8100,15850,24300,9790,5175,5400,11650,2480,5190,5941,2983,2585,2630,2780,19750,7700,5880,48900,20200,21800,8340,NA,7680,2070,1660,12200,2740,1660,9880,69700,89200,2915,5720,1200,57300,62300,111000,8690,30050,10150,1770,40950,7230,24550,9210,61700,21100,2615,NA,11650,13813,3350,5000,6890,8645,NA,11600,28500,59562,1540,NA,5980,11650,4320,28200,8200,21950,41200,9210,1845,2345,7890,10800,5920,6695,20050,5130,8200,11250,NA,5754,10150,1880,7290,9970,4990,12100,14500,4180,1800,15600,7594,21600,4122,3350,5150,4710,1640,19500,23766,16400,4180,NA,45100,2745,2775,19850,4645,5220,6710,6730,16800,42800,9630,7150,6980,9340,2000,19500,3835,NA,18850,11500,3225,871,18450,2170,6950,8931,11800,7390,132000,NA,4895,4085,5500,59807,NA,2278,5950,1895,3645,39850,8782,7820,17543,17550,22100,25100,30650,481,5720,2315,19800,4055,8990,2720,516,NA,NA,1250,9590,41600,9570,5000,20650,8480,6510,17950,10700,41300,12600,2590,10427,5780,16000,9510,7010,1520,16200,4105,NA,13550,13600,5020,5450,14000,11950,11300,6070,13250,4149,11750,6700,27600,6090,11300,10150,2385,2690,4990,3560,14800,7850,11900,1385,1130,17650,8400,11413,8780,NA,4125,7610,6020,5550,520,3760,11612,4350,7757,11900,5180,6670,30400,29750,85800,3860,5690,8790,1400,4250,1735,8900,956,26200,3285,5370,96300,9280,18850,2450,8040,6760,31000,1170,11350,50900,NA,3715,6430,1580,620,6550,4515,7230,42000,49750,3385,NA,8026,6070,2445,4160,810,3810,2320,13300,4770,6070,NA,11150,3895,5600,6160,5650,246,6680,2210,10400,49150,31100,11900,58000,20588,5390,5500,1655,32900,1324,11750,10100,NA,5710,1940,1440,4075,8890,25850,11950,5340,15950,23500,4200,1665,6450,3970,18600,1925,NA,1290,1980,13500,59600,14200,607,4800,13950,9120,7660,3045,1090,9970,5700,680,3540,238000,NA,7860,3460,7290,11850,NA,1010,3060,4335,28100,NA,9510,8367,1385,NA,6800,2215,9760,9220,2450,4420,7415,720,77800,20300,760,15000,10350,10750,151500,2315,4215,3495,3280,8240,20750,3525,2937,1665,9850,11700,7350,12850,5240,8350,3500,1855,2410,NA,2875,1735,2010,16050,12021,1005,5300,1125,NA,14900,15550,4150,1860,6670,29950,2230,6396,8693,185,8680,23300,4990,13175,20350,15350,7030,12500,8240,4775,9030,4855,1635,3346,19100,1526,6560,7920,4237,9000,23300,4180,1460,38400,900,2620,107000,511,8075,4085,9280,5650,10450,3445,1315,NA,5190,13150,2990,3660,7210,12000,6850,24500,5130,7280,673,4510,1060,2712,1780,1000,11550,10500,2880,10300,9940,1560,4130,5560,12550,3180,2450,1380,5870,16800,6770,8400,1260,13950,2695,4900,10350,2430,8580,20050,13750,3455,15050,22450,11650,920,7900,22104,8600,4055,1980,1985,8570,4210,1235,2205,12800,8077,3390,6840,25450,3345,7556,4300,3580,1475,2770,4420,10150,3495,1945,72500,NA,9510,29628,2220,5010,2100,NA,2400,11200,11150,4410,11350,1510,500,3320,40000,2095,9861,10700,5150,4660,723,2115,7120,920,4690,7100,37950,2185,3890,11639,3925,4620,992,5780,37000,5340,3030,NA,3997,1200,6350,3750,22400,5430,2015,7960,3420,8660,NA,2685,8760,3230,2524,23400,4220,NA,1720,988,4310,5610,2175,9480,8010,5680,4915,4660,2325,729,3480,7320,3100,163,3800,2100,828,1085,5790,16750,NA,6610,1780,4105,882,2260,42800,14100,3320,2570,16150,2370,2905,4745,NA,1305,2045,9280,17950,3355,2780,1850,11141,10200,866,7060,5760,6402,4845,3400,2710,6820,3515,5230,8960,1347,14150,1910,2330,1905,1360,1860,4990,3060,16950,21150,2510,7740,5680,3780,NA,3097,83200,2232,1163,6890,4020,4810,6530,1830,11800,2980,3345,4145,NA,7610,5570,11600,6490,2825,6550,14000,NA,3455,10000,7580,4102,1080,10650,1900,2290,1525,9250,7930,3060,2245,6720,5140,2700,1880,6200,4720,1545,1650,17150,1775,5900,3770,2275,NA,1905,1585,3485,1765,2310,131000,2390,2000,178500,7036,1005,7420,2245,3190,NA,3240,11050,4846,2975,2830,2845,20350,822,6290,2615,755,2420,27200,1895,2450,7700,1690,7480,3445,2135,6700,6280,1740,15850,2990,1830,9730,NA,3440,NA,2430,3620,1085,5818,46700,1270,4500,2405,38000,8320,3205,3060,6130,8320,9550,5111,7240,1531,11900,6110,6291,5720,599,5430,8300,11600,1930,16800,NA,2280,4705,14100,2785,8100,3230,792,633,2285,10600,5330,3170,6520,1355,1315,20350,2195,9660,2235,999,1930,1410,3208,1900,8077,18600,1400,1150,29298,9900,11000,3505,34400,9840,10600,1160,3469,14150,5900,3550,17200,7600,6230,381,2790,11000,7740,NA,3755,787,NA,2625,4185,4755,4840,3170,42100,3205,NA,NA,4480,4550,6030,2350,2045,1440,1710,1555,1445,1610,1330,1432,4315,6630,5590,1395,1060,4290,4220,3795,NA,2980,6740,6340,8900,8980,1154,1954,4220,2395,1745,4700,2270,7480,2300,3485,3105,2905,5740,3665,6620,21600,7800,1365,2285,5990,2445,5250,10950,2170,18950,3995,1140,1890,3690,2635,5470,1675,22550,5000,3480,2810,1710,3940,1910,2310,8830,1830,4255,1395,4789,6100,1009,6030,3970,1612,1130,4990,4285,NA,970,3595,6890,2760,5290,7420,1760,3855,3780,3880,126500,4870,180,6070,NA,1510,NA,1952,901,5290,5150,1920,3690,1100,1726,5652,2605,12900,6050,582,4600,4950,59900,4265,1640,6780,4280,3235,8670,6530,5250,4818,1245,2465,2265,2940,8780,5730,NA,2595,3510,NA,1520,180,1250,1920,2050,908,3120,NA,5140,6610,2955,5200,16359,2075,2855,9100,3290,6000,6420,3235,1870,1290,2570,3480,4350,3120,4190,855,2005,2110,2500,1860,2185,1280,3445,3905,2045,1045,NA,13950,1185,NA,64700,2330,1005,17050,6300,5170,1595,1045,3710,9690,1190,8320,5800,10000,7340,9760,2500,4185,9670,1335,4950,8230,3590,2318,9030,1075,2085,959,2215,3945,4775,2245,3188,5860,2415,617,1829,2130,539,7800,1155,11100,1300,4805,2815,4355,4410,4910,764,3025,3800,3615,3850,1840,NA,6350,5650,4150,17000,13050,1323,1680,1920,1820,2287,3785,3220,1820,3435,3690,1748,3200,2300,9440,1845,2875,4789,NA,981,2310,676,8760,1985,1590,3015,839,4225,9908,5860,16950,3150,NA,5300,2301,829,1410,5261,453,11476,1800,4870,2005,1576,3610,1330,1905,1330,1340,5950,2050,4470,4385,4290,6930,4640,2750,2435,3255,5090,9860,3311,9250,536,3410,1790,NA,NA,3765,1865,NA,3030,2160,5239,4615,5460,2300,6900,5090,3865,2375,4900,633,2460,NA,5680,1635,1990,36060,12700,7600,3671,7069,2250,1179,542,1430,2060,1955,323,796,2275,NA,4700,5930,2020,5242,3780,1977,2625,12700,3410,2385,NA,NA,2785,1900,2595,2345,2735,3980,1023,4090,5430,1440,1963,4275,13150,1010,3225,1805,2270,8140,1385,1540,3840,7050,2700,3675,2230,4295,780,6260,3015,NA,2650,3865,7180,3015,3560,7350,3330,2130,5380,1309,8100,4140,875,982,1295,872,NA,13000,4540,3350,2142,3145,707,4990,764,1680,1110,3580,923,2860,626,3635,3900,3845,3285,NA,2880,1915,4925,1260,6500,2585,1140,2030,1310,1525,NA,3810,677,1970,2040,2380,4705,5190,3920,4720,3780,6160,1810,4520,5170,4255,4495,9790,3895,13150,NA,2355,3269,3259,1820,6780,3440,1195,1130,2110,2855,423,8990,1920,7450,1420,520,2510,2650,1915,1465,3790,973,2815,2050,2485,2235,NA,1835,1395,2405,4860,3275,1080,1395,5400,1705,1190,19200,1525,895,3380,5690,2250,1970,906,3315,1045,5325,4150,3670,3020,4150,2075,917,2320,3315,1050,NA,6100,8400,6920,2370,2175,4110,2628,440,669,1170,5730,NA,19700,3428,1035,4385,3020,4215,5470,782,2850,662,2511,NA,2690,1380,3685,3510,2690,917,3340,5720,3245,723,12400,5270,NA,2040,2080,4780,1715,3085,5320,3532,1120,3996,2325,2740,3996,5360,1960,6640,3440,10835,15208,2925,1235,763,1925,1000,1130,4700,26050,10950,801,1810,3265,10350,3345,1640,8440,1190,1305,1770,1740,3131,1540,5530,3760,1310,6510,28000,2300,8160,2345,3875,331,3900,2325,3330,3080,8370,5370,1995,4695,10800,7090,2164,1885,3815,614,3630,2990,1840,734,3445,599,1660,1900,6580,1603,1630,3046,3420,1635,6680,5240,3381,2385,2955,448,39963,4730,5920,938,1015,5010,2530,2320,742,1173,2960,7250,1540,1035,2110,1360,549,1215,23000,5190,19100,1495,6425,3530,10900,6050,2105,5690,4045,863,10700,2505,847,1300,7676,1900,410,76900,2630,12648,NA,408,2980,2780,1453,3550,2445,2805,1405,3115,2455,17550,1130,3075,2010,3015,3395,3295,2470,12250,11850,2835,750,NA,3310,2210,4620,3800,5970,644,2530,1188,2990,3675,1220,2357,555,2001,531,530,16250,1555,4525,522,2515,1775,3345,82045,536,3980,2095,3975,408,1920,2280,2000,2960,155 +"2018-11-02",44150,72600,401500,116500,358000,221929,110000,234500,111000,1160000,188500,257500,274000,49050,43000,98200,443500,26600,29550,196000,262000,97800,67000,91700,67200,66382,175000,135000,207000,277000,39450,115000,395000,120500,120500,285500,NA,28800,16150,10750,66300,28500,15000,65449,17450,115000,6950,368000,90300,33100,49150,326500,91800,49400,21300,6640,66200,71200,94800,79100,392180,203000,159500,50100,163061,28650,43550,39800,127000,13450,18000,175500,37500,35600,201500,5120,50300,275500,18150,67400,226900,78800,30900,53100,206500,29350,29750,4195,106555,44600,21550,101500,4840,66928,10800,47750,43000,15700,93600,34650,7850,662000,39700,18350,87700,NA,224500,18700,181500,4790,17800,18800,57200,91000,19100,293600,51600,233533,53400,28100,28450,163000,50200,497871,11000,20700,83500,48200,155454,135500,54685,28850,45120,39400,80800,4420,19520,53200,32600,95100,63900,57200,90000,26000,NA,132500,35450,29750,4550,56100,94600,4075,NA,155000,24100,17419,12800,5170,53500,76100,12400,23150,16700,36400,667000,9530,9920,60200,82409,35300,17650,15600,5690,10850,3840,9966,27800,30950,5820,98000,9070,41950,22900,159500,55500,20650,10950,67200,77000,136415,12900,1408000,NA,12500,9750,76000,NA,32000,31400,NA,17400,57000,8350,1530,201800,97679,58600,259500,123500,8950,23100,86500,20400,11350,NA,64500,24667,31500,239500,41677,22400,4240,64800,124000,19450,8260,8460,74393,19050,47500,9220,5660,24900,14550,NA,803,4745,11150,15900,39200,22850,47500,25750,16400,168500,10367,75000,172000,39700,26850,14400,33588,NA,43450,13650,67800,22000,8130,15550,25900,7610,123000,38650,35150,5790,9340,29550,17750,30600,10100,33500,NA,31350,6410,21000,58000,69500,40600,60900,67600,90700,16050,11600,38050,25150,15400,4477,8800,2590,19050,1090,7350,2470,37200,5830,3375,57200,45400,49150,28600,57400,38950,55700,35900,5100,15600,1e+05,15450,25700,57500,NA,10875,9470,52000,27200,23950,13368,1420,39900,20100,35650,6820,7650,31500,42240,42650,27350,57400,12950,NA,10166,12150,81800,25400,1449,17000,6550,NA,85400,13000,47050,28100,33500,58500,6610,16300,12300,14170,34600,8080,9780,NA,24400,756,23400,8121,41451,50400,NA,24600,6760,40131,67000,19171,10150,60100,11600,21023,2010,19450,27400,11200,30900,13500,104000,13600,2267,8220,2150,19100,12200,87900,22500,35850,4230,16200,13600,13450,NA,32800,675000,11850,11100,23600,10700,5895,NA,39850,141500,339500,26800,3426,3705,9510,NA,9657,28900,16000,18847,9930,67300,16550,20950,40800,39250,4075,6760,4170,3100,48200,3445,94300,22650,37050,46600,3015,132000,19000,116100,13200,23700,6650,5990,12950,45200,17800,82300,1665,20284,1610,3500,26000,6500,18305,19353,37638,36559,3810,73000,5860,16650,15600,NA,17700,1835,11100,6870,5550,7920,NA,5950,NA,7270,15946,12700,27700,3980,14000,NA,7080,34200,19525,6660,19100,7600,10700,595000,NA,33850,41750,33500,10700,9020,2280,15400,6670,16650,9290,9250,16604,793,32650,9100,50000,36000,25000,3675,11750,62200,12857,6000,5280,22350,44100,41950,12000,6930,10400,3795,104000,5990,24950,2975,17450,NA,23200,2310,22700,NA,13750,47100,17700,22550,6580,NA,9970,3785,43000,9970,38500,NA,53000,173500,17300,12600,20100,24150,47050,8210,NA,11100,9060,11850,19600,8470,10800,18700,3600,NA,46750,36150,NA,1060,NA,172000,119000,5380,4645,7470,13750,97100,12950,12650,7080,8810,3165,21600,11900,11350,1585,17000,13700,NA,15700,8400,15750,24300,10300,5344,5640,12650,2595,5270,6106,3157,2670,2705,2880,21250,7970,5970,50100,21350,23400,8750,NA,7780,2200,1715,12850,2880,1695,9830,73300,91000,3025,6020,1270,61000,65500,116500,9050,30352,10900,1770,41000,7380,25700,9570,61800,21900,2720,NA,11950,14515,3495,5260,7160,8891,NA,12250,27200,62484,1590,NA,6360,11800,4805,29250,8540,22250,42650,9310,1920,2480,8190,11300,6240,6841,21200,5300,8370,11700,NA,6159,10550,1905,7440,10500,5120,12650,15150,4430,1895,16400,7792,21850,4355,3500,5190,4820,1642,19250,25125,17000,4440,NA,46200,2950,2990,20700,4950,5310,7070,6850,17400,42950,10050,7380,7390,9630,2140,20000,4140,NA,20200,11700,3385,910,20400,2275,7400,9245,11950,7420,136500,NA,4847,4245,5810,62029,NA,2273,6300,1980,3815,40300,9667,8840,18258,17900,22200,26300,31900,496,5870,2480,20900,4270,9190,2790,528,NA,NA,1325,10200,43250,10100,5170,21500,8630,6670,18850,11350,43200,12900,2660,10897,6090,16850,9790,7190,1655,16800,4295,NA,13500,13800,5150,5570,14600,11850,11650,6250,14350,4272,12300,6990,28000,6350,11550,10550,2575,2855,5320,3720,14850,8490,12800,1480,1165,18200,8810,11866,9040,NA,4250,8350,6350,5600,543,3950,11908,4730,8149,12450,5370,7060,30300,32100,89300,3990,5700,8840,1510,4430,1850,9630,989,27600,3395,5540,97200,9640,19550,2535,8180,6810,32900,1185,11600,52400,NA,3950,6490,1655,636,6740,4790,7280,43000,53000,3535,NA,8197,6240,2520,4250,840,3950,2405,14150,4950,6290,NA,11500,3965,5870,6490,6080,266,6880,2255,10900,50600,32600,12050,60000,21137,5440,6060,1800,35100,1390,12450,10400,NA,5850,2020,1545,4125,8970,26850,12100,5640,17300,24250,4200,1750,6690,3990,18600,1990,NA,1300,2070,13600,60200,14350,626,4990,13650,9660,7960,3125,1135,10150,6050,704,3585,240000,NA,8110,3630,7670,12500,NA,1010,3225,4625,28750,NA,9590,8540,1420,NA,7570,2280,10250,9590,2450,4560,7620,740,78600,20850,788,15000,11400,11100,158500,2440,4345,3625,3375,8120,21900,3645,3025,1715,10300,11900,7970,13300,5390,8600,3670,1900,2485,NA,2965,1865,2080,16000,12167,1055,5110,1175,NA,15650,17300,4215,1870,6850,30100,2330,6625,8666,192,9040,24000,4970,13675,21700,17550,7370,13000,8480,4955,9430,4900,1685,3483,19500,1685,6760,7950,4411,9370,24150,4390,1565,39100,920,2700,109000,538,8325,4335,9510,5900,11350,3650,1315,NA,5380,13350,2990,3855,7240,12350,7190,24300,5460,7310,720,4650,1090,2857,1865,1025,11750,11200,2965,10700,10200,1660,4285,5710,13100,3220,2560,1435,5960,16750,7140,9110,1400,14350,2775,4935,10900,2445,8870,20950,14750,3670,15850,23850,11850,940,8020,22213,9000,4180,2035,2020,9080,4190,1300,2260,14400,8310,3480,7080,26600,3610,7965,4470,3705,1500,2890,4610,10600,3590,2230,74300,NA,9650,30108,2300,5400,2135,NA,2450,11850,11700,4505,11700,1570,520,3420,40900,2095,10039,12500,5390,5000,771,2245,7410,947,4900,7290,39000,2330,4135,11821,4200,4860,1025,5950,37100,5600,3120,NA,4110,1265,6350,3875,22900,5640,2085,8150,3525,8900,NA,2850,9120,3325,2524,24750,4435,NA,1810,1030,4530,5900,2270,9890,8100,5900,5240,4855,2430,770,3850,7700,3310,168,4245,2125,870,1165,6000,17250,NA,6870,1935,4375,942,2290,43500,14750,3330,2645,16800,2470,3005,4930,NA,1320,2150,9690,19100,3405,2780,1945,12086,10400,918,7200,6030,6490,5070,3515,2735,7150,3800,5450,9180,1419,14800,2020,2480,1975,1400,2065,5210,3260,17800,21850,2580,8120,5877,3940,NA,3082,83500,2232,1217,7080,4080,5190,6650,1930,13550,3100,3495,4225,NA,8000,5880,11800,6610,2900,6590,14950,NA,3670,10550,7950,4432,1130,11250,1950,2425,1620,9620,8140,3195,2370,6960,5280,2900,2000,6440,4850,1550,1700,18300,1800,6680,4000,2650,NA,2000,1615,3660,1810,2340,132000,2435,2600,185000,7290,1055,7890,2380,3295,NA,3365,11850,4886,3190,2935,2910,21800,846,6490,2690,781,2500,27450,1945,2580,8080,1830,7910,3600,2220,6970,6490,1750,16400,3090,1925,9850,NA,3500,NA,2645,3730,1135,5887,46550,1350,4800,2525,39150,9000,3350,3060,6430,8380,9730,5531,7440,1610,12550,6190,6501,5980,609,5650,8550,11900,1975,17700,NA,2390,4735,14750,2905,8520,3370,840,677,2370,11000,6440,3265,6500,1400,1365,21150,2315,9920,2280,1045,1955,1475,3313,1900,8442,18950,1460,1195,29649,10200,11100,3870,33200,10300,11000,1160,3766,15250,6260,3765,17900,7540,6770,392,2850,11650,8030,NA,3875,818,NA,2655,4220,4970,4685,3235,42800,3315,NA,NA,4700,4795,6135,2440,2185,1475,1825,1650,1515,1690,1390,1775,4340,6740,5800,1360,1095,4290,4500,3940,NA,3080,7280,6340,8880,9500,1205,1954,4620,2425,1700,5050,2345,7900,2395,3530,3235,2955,6150,3850,6800,22750,8000,1455,2395,6350,2535,5430,11500,2215,19300,4125,1205,2000,3965,2695,5900,1700,23000,5120,3595,2895,1755,4135,1990,2500,9100,1935,4350,1565,4876,6350,1083,6170,4010,1854,1155,5180,4440,NA,973,3740,7230,2850,5970,7720,1884,3990,3730,3880,137500,4700,184,6170,NA,1550,NA,1801,920,5510,5530,2005,3815,1170,1802,5698,2720,13400,6430,589,4600,5110,60100,4175,1700,6820,4480,3335,8980,6790,5350,5366,1275,2595,2396,3060,8960,6110,NA,2730,3630,NA,1590,187,1370,1970,2115,950,3320,NA,5360,7930,3055,5375,17096,2170,3180,9890,3425,6090,6660,3345,2055,1295,2675,3640,4465,3495,4190,888,2050,2120,2500,2015,2225,1335,3530,3910,2125,1110,NA,15050,1240,NA,65200,2365,1050,17400,6580,5040,1660,1090,3825,10150,1245,8620,6370,10450,7400,10250,2680,4345,10300,1380,5170,8250,3590,2395,9130,1065,2213,962,2325,4195,4765,2205,3347,5950,2400,644,2066,2195,545,8090,1220,11600,1370,4960,2925,4400,4600,5150,794,3170,3865,3755,4010,1915,NA,6680,5710,4390,18950,13550,1375,1781,1995,1880,2402,3950,3535,2090,3550,3850,1797,3230,2370,9850,1900,2985,4869,NA,1015,2370,714,9110,2030,1655,3150,839,4285,10471,6220,17750,3260,NA,5410,2301,886,1440,5437,505,11476,1840,4900,2060,1614,3790,1355,1940,1400,1300,6250,2130,4655,4561,4365,7200,4745,2855,2585,3375,5240,10050,3632,10150,550,3525,1860,NA,NA,3975,1920,NA,3130,2200,5344,4830,5780,2400,7050,5510,3865,2560,5060,651,2590,NA,5950,1730,2010,36120,12850,7910,3814,7407,2250,1229,561,1455,2115,1995,327,830,2390,NA,4790,6220,2050,5171,3837,2062,2730,13100,3550,2435,NA,NA,2830,1975,2655,2415,2800,4070,1027,4320,5740,1490,1968,4265,13950,1045,3300,1890,2265,8380,1385,1570,4135,7470,2730,3865,2300,4400,820,6700,3065,NA,2740,4095,7250,3075,3810,8070,3415,2280,5660,1357,8550,4290,911,1025,1365,896,NA,13550,4845,3455,2137,3275,712,5070,805,1870,1165,3695,955,2990,650,3660,3975,3930,3305,NA,3045,2005,5230,1320,6700,2650,1195,2145,1365,1555,NA,3860,677,2045,2075,2440,4940,5480,4085,4810,3766,6600,1900,4630,5260,4390,4505,9640,4080,13400,NA,2460,3589,3457,1900,6880,3555,1210,1185,2230,3060,423,9370,1980,7590,1456,515,2570,2740,1940,1570,3890,1021,2880,2150,2835,2600,NA,1870,1475,2400,4910,3390,1150,1430,5750,1865,1210,19050,1600,923,3470,5880,2385,2040,947,4305,1065,5300,4270,3715,3050,4360,2185,964,2380,3365,1090,NA,6380,8680,7210,2449,2225,4270,2687,457,669,1210,6080,NA,20350,3531,1035,4525,3015,4415,5460,806,2915,695,2523,NA,2825,1790,3805,3850,2775,1190,3540,5920,3380,753,12600,4905,NA,2650,2045,4970,1780,3240,5520,3648,1155,4266,2430,2840,3996,5770,2030,6900,3920,10882,15485,2990,1300,771,1995,1050,1165,4925,27550,11450,819,2350,3415,10750,3490,1805,8860,1255,1330,1850,1770,3213,1615,5720,3840,1395,6700,35000,2395,8210,2450,4050,343,3935,2520,3530,3195,9040,5600,2035,4845,11050,7280,2241,1965,3930,606,3730,3210,2135,755,3610,621,1695,1975,6720,1651,1715,3133,3535,1680,6680,5400,3780,2510,3100,445,42473,5030,6040,982,981,5320,2745,2480,759,1120,3020,7760,1595,1051,2250,1472,560,1275,22700,5400,19550,1585,6600,3530,9920,6300,2180,5900,4190,952,11400,2510,886,1365,7767,2130,423,76500,2745,12909,NA,427,3015,2860,1514,3550,2510,2940,1455,3210,2535,17550,1205,3100,2050,3380,3530,3380,2675,12250,12000,2870,783,NA,3515,2290,4800,3800,6000,657,2650,1220,3400,3755,1315,2487,585,2052,551,551,16500,1600,4825,537,2640,1790,3385,88122,536,3950,2015,4320,408,1920,2258,2115,3055,155 +"2018-11-05",43800,70500,399000,113500,356000,225213,104000,236000,108000,1129000,188500,263500,265000,48650,42650,95500,452500,27100,28300,190500,256000,97500,66200,91000,67600,67505,173500,134000,205000,276000,38400,117500,389500,118500,121500,284500,NA,29200,15750,10550,66500,28700,15050,64052,17100,112500,6760,372000,89400,32750,48600,326000,93600,48800,21450,6650,64600,70100,92600,76000,414343,201500,155500,49150,211613,27950,42100,40600,126000,13000,18300,170500,36450,35350,201500,5130,49000,267000,18100,68000,227300,77400,31800,53200,200100,29000,29100,4115,103726,44600,21300,103700,4830,67603,10675,47350,41550,15300,95900,33750,7680,655000,40100,18100,86200,NA,218000,18450,180900,4725,17900,18650,53400,91200,18900,281200,50300,229143,52500,27550,28350,153000,48850,490772,11150,20650,83400,48100,160246,137000,54780,30300,45621,40900,81600,4360,20259,50700,32000,93900,59700,56100,89900,27550,NA,138400,35200,31300,4450,55300,104000,4170,NA,159500,24250,17567,12400,5070,51700,75800,12100,22800,16150,37150,658000,9280,9750,58700,83773,36400,17500,15250,5690,10700,3875,9707,27400,30400,5930,94300,9030,41150,22950,157500,53800,20050,9820,66800,79000,134209,12750,1388000,NA,12250,9790,76900,NA,31800,30700,NA,17600,57300,8090,1515,197900,95316,56600,256000,121000,8690,22450,88000,20450,11350,NA,65000,24167,30500,232000,39684,21900,4175,62200,120000,20150,8240,8340,72820,19400,46600,9090,5580,25100,14100,NA,800,4605,11000,15800,38050,22200,48300,32200,15700,166500,10319,73700,172000,39650,27150,14500,33731,NA,42450,13750,68200,22100,8020,15350,26600,7560,121000,37850,34650,5720,9610,30250,17050,32250,10200,33150,NA,30300,5920,20250,57700,69000,39650,60900,68300,90900,15500,11500,38250,24400,15050,4596,8840,2630,18900,1080,7600,2475,38200,5830,3360,57200,45050,48400,28750,56900,37550,58900,35300,5050,15500,100500,15050,25000,56600,NA,10600,9100,52900,27500,24050,13224,1715,39850,19300,35700,7180,7570,31500,42643,41800,27400,59300,12650,NA,10245,12800,79400,26900,1445,17350,6670,NA,84100,13450,48850,27750,33300,58582,6740,16350,12100,14170,34500,7750,9890,NA,23600,779,23500,7852,40598,49600,NA,23950,6700,38855,67100,22504,10250,58300,11200,20408,2050,19450,26300,11000,30300,13050,103500,13650,2300,8430,2150,18900,11950,87000,22400,35650,4190,15250,14000,13200,NA,31400,651000,11250,11150,23200,10750,5942,NA,39300,141000,336500,26600,3478,3610,9690,NA,9520,28700,16100,18634,9540,66800,16150,20100,40500,40050,4000,6750,4065,3090,50400,3450,93500,25000,36700,45450,3045,130500,17950,108300,13000,23100,6460,5920,12600,44000,17550,82800,1665,19527,1595,3445,25750,6640,17986,19160,37457,36706,3800,73900,5880,17250,15700,NA,17550,1835,10950,6970,5510,8060,NA,5940,NA,7140,16182,12500,27350,3775,13550,NA,7340,33550,19100,6690,19250,7580,10350,582000,NA,32800,41700,33000,10400,9050,2220,14450,6560,16100,9280,9170,16287,790,32650,9010,49300,36800,24800,3571,11500,60900,12901,6300,5250,22400,44000,41900,11500,6900,10350,3775,102000,5920,25050,2940,17250,NA,22900,2230,22950,NA,13700,45850,17450,22400,6750,NA,9630,3855,45000,9890,36200,NA,52900,173000,16850,12250,20100,23250,50000,8040,NA,10950,9050,11550,20350,8250,10350,19050,3455,NA,46450,36700,NA,1055,NA,170000,115500,5340,4560,7330,13450,95000,12700,12350,7390,8450,3280,22950,11450,11350,1575,17000,13900,NA,15550,8390,16000,24000,10700,5411,5650,13000,2550,5290,6097,3157,2760,2810,2915,22600,7870,5850,50700,21900,24500,8690,NA,7500,2200,1710,12950,3740,1680,9720,69300,84600,3140,6110,1245,64700,66000,112000,9530,30101,10950,1850,41200,7270,25950,9560,62800,22600,2725,NA,11800,14375,3515,5210,7720,10636,NA,12200,26950,58903,1605,NA,6270,11250,4885,29100,8520,22000,41850,9510,2075,2475,8160,10900,6390,6392,21650,5280,8280,11650,NA,6083,10650,1990,7430,10350,5390,12650,15250,4365,1980,16050,7417,21500,4360,3515,5160,4910,1646,19200,24609,16450,4515,NA,46200,3300,2895,21650,5300,5310,7140,6850,17150,42500,9860,7390,7220,9500,2160,19400,4110,NA,20450,11100,3350,895,19300,2320,7260,9255,11950,7650,129500,NA,5137,4390,6040,59903,NA,2273,6480,2000,3810,40900,9621,8860,19354,17550,21550,26400,32150,479,5720,2435,21000,4435,9110,2800,528,NA,NA,1335,9630,43050,9990,5160,21500,8700,6490,19800,11450,43600,12750,2595,10756,6170,16650,9900,7200,1655,17000,4250,NA,13550,13650,5020,5580,14750,11350,11600,6410,14200,4267,12050,6980,27550,6310,11550,10450,2620,2845,5270,3720,14050,8610,14100,1485,1155,18000,9140,11640,9050,NA,4195,9050,6370,5840,542,3945,11612,4760,8149,12650,5240,7270,30300,35350,89000,3950,5510,8630,1535,4550,1860,9690,984,27550,3370,5310,95500,9600,19150,2515,8070,6820,32200,1260,11650,51700,NA,3960,6420,1710,642,6860,4825,7300,43350,53900,3530,NA,7994,6020,2560,4215,815,3950,2360,14250,4860,6350,NA,11250,3930,5930,6330,6100,263,6830,2265,10650,50600,32450,12100,59700,22052,5500,5960,1820,35400,1448,12050,10100,NA,5870,2045,1520,4245,8890,27200,12000,5570,16950,23400,4200,1790,6680,3985,19600,2000,NA,1270,2040,13800,60300,14050,634,4890,13650,9690,8030,3095,1140,9850,6180,705,3610,238000,NA,8190,3670,7640,12700,NA,977,3140,4610,28100,NA,9410,8276,1415,NA,7530,2280,10150,9520,2475,4600,7620,788,77500,20600,768,15000,12050,11100,160000,2455,4400,3555,3160,8130,20750,3630,3127,1690,9970,11850,8150,13200,5500,8520,3715,1930,2470,NA,2960,1830,2025,15900,11972,1025,4870,1200,NA,16200,18400,4245,1890,7020,30000,2470,6752,9341,195,9110,23750,5000,13450,21850,17250,7270,12800,8290,5050,9330,4905,1665,3451,19200,1680,6810,8000,4372,9280,25350,4475,1620,39400,905,2690,107000,550,8375,4330,9420,5860,11750,3690,1315,NA,5450,13200,2990,3845,7150,12650,7100,24850,5390,7300,725,4490,1095,2880,1935,1005,11550,11200,2905,10450,10200,1645,4295,5850,13800,3225,2530,1455,5810,15500,7090,9110,1430,14100,2785,4975,11000,2365,8870,21200,14350,3715,15450,23350,11850,935,8370,21958,9130,4040,2025,1990,9220,4030,1310,2260,14500,8174,3360,7050,26000,3550,8113,4620,3710,1545,2925,4600,10800,3435,2325,73500,NA,9500,28627,2255,5540,2085,NA,2395,11700,11800,4500,13300,1560,510,3400,41000,2095,9753,13200,5440,4970,785,2235,7320,931,4875,7080,38650,2260,4040,11959,4220,4795,1015,5880,36400,5560,3280,NA,4169,1245,6250,3850,23300,5570,2060,8170,3470,8610,NA,2845,9400,3415,2524,24550,4410,NA,1825,1035,4375,5800,2325,9680,8000,6050,5070,4800,2425,768,3860,7730,3240,166,4120,2120,883,1210,5920,17250,NA,6780,1900,4460,952,2250,42900,14450,3450,2630,17000,2480,2970,4890,NA,1345,2140,9700,19300,3330,2780,1940,12292,10300,921,7190,5980,6255,5170,3500,2720,7400,3780,5390,9040,1432,14500,2020,2480,2000,1350,2000,6100,3345,17300,22400,2480,8110,5778,3905,NA,3097,83400,2226,1181,7000,4145,5160,6470,1980,13050,3115,3460,4235,NA,8200,5820,12000,6450,2900,6640,14900,NA,3660,10600,8080,4299,1190,11400,1915,2425,1505,9690,8240,3250,2435,6840,5360,2910,2010,6440,4700,1555,1755,18650,1910,6750,4045,2470,NA,2095,1580,3680,1790,2275,131000,2465,2485,180500,7363,1045,7860,2405,3255,NA,3350,11600,4870,3195,2980,2900,22550,846,6430,2670,785,2485,28500,1890,2575,8280,1970,7930,3575,2315,6910,6480,1710,16000,3550,1925,10050,NA,3430,NA,2660,3765,1135,6235,47400,1365,4840,2525,39100,8600,3270,3060,6340,8100,9530,5531,7450,1661,13700,6270,6491,5910,605,5780,8470,11500,1930,17600,NA,2355,4595,14350,2850,8490,3325,866,676,2365,10900,6070,3210,6670,1405,1355,20350,2330,9830,2410,1040,1990,1500,3271,1885,8540,19250,1427,1210,28387,10300,10800,3870,33450,9840,10650,1160,3875,15450,6260,3795,17450,7330,6680,390,2900,12300,7840,NA,3875,807,NA,2655,4245,4920,4630,3215,42450,3200,NA,NA,4700,4785,6040,2440,2200,1490,1860,1705,1540,1680,1365,1677,4345,6700,5920,1315,1120,4290,4400,3920,NA,3050,7680,6050,9000,9180,1188,1963,4620,2500,1745,5060,2320,8180,2365,3535,3300,2900,6000,3795,6770,23050,7870,1455,2370,6350,2490,5450,11700,2180,19250,4125,1185,1945,4085,2720,5970,1665,23000,5060,4020,2825,1735,4220,2010,2495,8900,1965,4400,1580,4841,6460,1074,6200,3975,1765,1130,5310,4455,NA,990,3700,7120,2845,6190,8050,1847,3985,3800,3855,138000,4350,182,6230,NA,1560,NA,1768,907,5510,5510,1995,3875,1135,1780,5784,2710,13300,6490,670,4600,5110,59600,4085,1700,6890,4380,3320,8800,6980,5340,5947,1270,2600,2435,3095,9010,6290,NA,2730,3615,NA,1650,188,1330,1985,2105,927,3240,19450,5500,8000,3120,5300,14693,2160,3285,10100,3400,6010,6710,3295,2120,1305,2700,3680,4460,3385,4190,887,2095,2155,2490,1970,2200,1320,3490,4000,2110,1105,NA,14750,1230,NA,66300,2320,1095,17550,6900,4895,1625,1090,3880,9980,1240,8500,6600,10300,7350,10100,2650,4400,10600,1375,5100,8250,3590,2437,9050,1050,2208,971,2350,4165,4770,2065,3327,6040,2340,651,2014,2120,530,7970,1215,11650,1360,5060,2965,4400,4550,5180,835,3340,4070,3690,4100,1930,NA,6600,5590,4490,18450,13850,1377,1794,2010,1890,2438,3975,3945,2090,3490,4330,1758,3290,2420,9840,1885,2920,5655,NA,989,2390,708,9050,2110,1710,3170,839,4150,10621,6230,19100,3295,NA,5380,2306,874,1445,5499,500,11476,1810,4770,2075,1621,3790,1360,1995,1395,1305,6000,2080,4600,4617,4245,7170,4680,2910,2560,3350,5260,10000,3708,10150,548,3325,1820,NA,NA,4195,1930,NA,3255,2250,5249,4790,5810,2355,6930,5680,3925,2585,5020,646,2565,NA,6000,1710,1995,37260,12700,8080,3804,7458,2250,1229,565,1465,2120,2000,329,907,2405,NA,4790,6300,2030,5498,3833,2091,2745,12900,3545,2325,NA,NA,2795,1950,2745,2485,2715,3920,1014,4240,5650,1515,1978,4240,15050,1020,3265,1885,2240,8580,1385,1540,4150,7440,2700,3880,2305,4435,960,6740,3055,NA,2725,4265,6960,3080,3810,8100,3375,2335,5690,1357,8750,4195,928,1025,1355,891,NA,13750,4905,3400,2137,3255,721,4920,790,1885,1155,3745,958,3000,640,3470,3985,3955,3305,NA,3040,2015,5240,1360,6630,2730,1195,2130,1355,1510,NA,3800,675,2035,2070,2490,4910,5420,4080,4655,3666,6570,1885,4495,5220,4370,4525,9640,4065,13800,NA,2655,3614,3595,1940,6780,3470,1205,1215,2320,3060,423,9380,2040,7680,1442,510,2630,2765,1975,1525,4050,1025,2795,2175,2830,2535,NA,1905,1445,2485,4720,3390,1130,1430,5740,1850,1230,19150,1615,916,3480,5790,2505,2015,912,4110,1015,5225,4270,3695,3030,4325,2125,956,2415,3490,1100,NA,6390,8710,7210,2384,2260,4260,2736,461,686,1235,6150,NA,20150,3619,1010,4395,3380,4425,5950,824,2895,694,2535,NA,2730,1805,3775,3845,2710,1220,3535,5550,3380,729,12700,5490,NA,2610,2240,4970,1770,3215,5530,4313,1125,4170,2550,2945,3996,5750,2040,7260,4220,10930,15375,3010,1310,777,1980,1035,1165,4770,27550,11200,803,2470,3425,10700,3445,1800,8870,1235,1290,1865,1810,3258,1675,5590,3895,1385,6740,32750,2380,8200,2435,4045,350,3930,2530,3500,3150,9450,5680,2030,4800,10800,7360,2213,1845,3885,607,3700,3255,2055,740,3635,629,1720,1930,6740,1654,1775,3117,3600,1675,6680,5280,4338,2830,3060,431,41218,5180,6110,990,992,5300,2790,2540,759,1109,2940,7720,1610,1041,2300,1512,554,1280,22950,5490,19600,1605,6450,3130,9920,6180,2175,5650,4420,1065,10850,2450,860,1355,7767,2100,421,76200,2675,12809,NA,433,3070,2810,1531,3550,2515,2935,1485,3235,2515,17400,1240,2950,2093,3375,3650,3340,2685,12250,13500,2870,791,NA,3520,2295,4750,3800,5920,645,2750,1224,3400,3825,1265,2392,639,2005,562,557,16050,1640,4810,533,2580,1800,3395,86004,536,3850,1915,4175,408,1850,2149,2025,3085,155 +"2018-11-06",43750,70100,401000,117000,350000,226152,107500,234500,109500,1166000,195500,262500,271500,48550,42700,96600,449000,26750,28950,191500,258500,99100,66800,91600,68000,67598,174000,125500,205500,278000,38550,116000,396000,120000,128000,280500,NA,29050,15400,10750,67400,28700,15100,63753,17000,117000,7050,388000,88600,33350,49000,330000,92600,49450,21600,6900,65000,72600,94000,76000,406153,208000,157000,49850,229018,28600,43900,41200,118000,13400,17800,170000,36250,36700,207000,5270,49100,270000,18600,69700,221900,78700,31850,52300,201600,29350,31300,4205,106084,46800,21350,100600,4900,66542,10700,47400,41500,15500,90300,33700,7800,664000,41600,19250,86700,NA,220000,18550,176700,4735,18000,18800,58000,89300,19450,285200,51800,224315,53000,27150,28550,148500,48450,479792,11150,20800,81900,48300,159618,140500,54304,31700,48128,40100,83700,4490,20781,50700,32450,92500,57400,58800,89800,27850,NA,138700,34850,32400,4510,56900,100500,4140,NA,170000,24000,18303,12450,5100,50600,75100,12050,22900,16400,36750,670000,9320,9790,59500,86408,36900,16950,15250,5780,11000,3920,9707,28000,33100,5980,96100,8990,42050,24400,156000,54400,19750,11000,69000,77100,134811,12350,1380000,NA,12450,10100,74800,NA,33600,31100,NA,17700,57100,8130,1535,191000,95710,55900,258500,118500,8550,22250,94100,20550,10800,NA,66300,24433,30200,234500,39313,22700,4260,62300,128500,20200,8300,8270,74097,19250,45700,9010,5570,24750,14550,NA,812,4640,10900,16000,38200,22600,47350,28250,15850,169000,10415,74100,170000,38850,27300,14350,34114,NA,42850,13600,64700,21950,8410,16450,26800,7330,123000,38400,35500,5740,9470,30750,17200,33350,10550,34850,NA,30550,6330,21400,58900,70400,40750,60600,67400,94100,15350,11650,38650,24450,15100,4644,8710,2630,18900,1065,7780,2525,38400,5870,3420,56600,45450,46500,27950,56800,36850,60500,34600,5070,15750,101000,15100,25100,56900,NA,10800,9080,54600,28200,24150,12461,1715,39000,20200,37400,7360,7630,31450,42542,42000,27450,58700,12550,NA,10245,12800,82000,25600,1459,17400,6670,NA,84700,13550,49400,28150,33100,63547,6550,16550,12150,14544,34200,8030,9950,NA,24200,796,23600,7816,40547,51000,NA,23750,6760,39847,67500,22905,11200,58700,11000,20911,2170,20000,26350,10750,30100,13050,102000,13800,2300,8090,2190,19100,11950,86300,22350,35700,4315,15600,14100,12800,NA,31450,650000,11250,10900,23700,10800,5990,NA,40300,142000,338500,26450,3389,3660,9570,NA,9611,29000,15450,18349,9500,66200,15600,20700,40800,39950,4015,7000,4045,3240,49600,3475,93500,24000,36750,46750,3015,127000,17450,108200,13050,23850,6730,6070,12650,44400,18300,83000,1700,19310,1555,3440,26000,6520,18851,19208,43367,36559,3730,73700,6050,17100,15650,NA,18350,1860,11050,7660,5650,8060,NA,5980,NA,7100,16135,12650,27350,3670,13450,NA,7050,33600,19100,6600,19350,7540,10500,591000,NA,32950,41000,34200,10200,9100,2210,14300,6590,16400,9300,9170,15654,790,31950,9150,49250,36800,24200,3580,11550,60300,12946,6250,5310,21500,44500,41750,11550,6740,10750,3825,101500,5960,24450,2870,17600,NA,23150,2180,22650,NA,14000,45450,17350,22300,6640,NA,9690,3850,45750,10100,35950,NA,53400,173000,16600,12450,21150,23350,47900,8050,NA,10700,9350,11700,19350,8190,10650,19000,3570,NA,45800,36750,NA,1075,NA,169500,111500,5280,4400,7330,13350,94600,12500,12200,8190,9060,3195,22500,12200,12000,1610,17200,14550,NA,15650,8490,16100,24150,10700,5495,5730,13000,2545,5300,6125,3179,2755,2715,2880,23700,7860,6050,50200,21900,24000,8690,NA,7840,2320,1705,12950,3810,1670,9680,70000,88000,3080,6180,1235,64000,65300,114000,9480,30050,10950,1780,41450,7340,25550,9490,63000,22700,2740,NA,11950,14047,3490,5240,7620,10818,NA,11750,26000,59939,1585,NA,6400,11650,5100,29850,8500,21900,42400,9640,1975,2530,8770,10900,6220,6558,21750,5270,8350,12250,NA,5880,10650,2045,7560,10050,5300,13100,15250,4415,2100,16400,7535,22600,4481,3515,5150,4910,1835,19800,25641,16100,4475,NA,48750,3330,2885,21700,5230,5440,7200,7000,16850,42200,9950,7470,7320,9500,2120,19600,4050,NA,20000,11200,3345,894,19100,2320,7130,9255,12100,7600,128500,NA,4982,4360,6160,60097,NA,2278,6480,2045,3810,41700,10077,8680,19497,18150,21600,25950,32000,468,5720,2430,22050,4445,10400,2760,530,NA,NA,1355,9370,42900,10100,5120,21800,8700,6420,19850,11500,42450,12700,2650,10944,6060,16750,10000,7150,1625,17700,4330,NA,13300,14100,5000,5670,14400,10850,11600,6420,14300,4257,11900,6900,27450,6890,11400,10450,2655,2855,5300,3720,13700,8500,13650,1455,1145,18050,8850,11488,8800,NA,4565,8880,6360,5720,531,3985,11484,4690,8110,13050,5240,7100,30000,33700,91000,3935,5600,8660,1425,4530,1845,9500,990,27350,3410,5280,96300,9700,19300,2550,8070,6760,34050,1280,11450,50100,NA,3990,6480,1735,653,6860,4960,7400,41950,54300,3500,NA,8010,6150,2570,4170,800,4050,2385,14150,4960,6250,NA,11350,4070,5920,6680,6130,259,6890,2265,11000,53500,31950,12000,62300,21275,5490,6070,1800,35450,1428,12050,10150,NA,6070,2005,1540,4240,8880,27000,12000,5580,16700,23700,4200,1793,6620,3975,19600,2015,NA,1255,2050,13750,60200,14150,643,4905,13650,9590,8060,3075,1145,9840,6220,724,3470,237500,NA,8140,3640,7430,13500,NA,947,3105,4700,28850,NA,9390,8230,1510,NA,7590,2275,10200,9680,2480,4625,7824,774,77800,20350,773,15000,12100,11150,156500,2470,4360,3670,3130,8100,21550,3715,3007,1755,9980,11600,7940,13000,5610,8520,3665,1995,2470,NA,3845,1800,2010,15950,11972,1025,4820,1370,NA,15900,18300,4385,1900,7040,29950,2370,6980,9503,195,9290,24000,5240,13400,20900,16800,7280,12850,8040,5000,9250,4730,1975,3472,19050,1620,7000,8090,4266,9440,24900,4725,1645,39250,913,2675,107000,550,8250,4385,9430,5960,12050,3690,1315,NA,5460,13350,2990,3735,7180,13000,7050,24650,5380,7660,708,4495,1110,2815,1995,994,12000,10850,2865,10350,10150,1655,4770,6020,13800,3230,2535,1420,5880,15550,7000,9140,1460,14350,2810,4940,10750,2400,8840,20750,13950,3695,15550,24700,11850,933,8450,21958,9000,4175,2010,1975,9230,4025,1290,2265,14400,8793,3380,7060,25950,3590,7860,4820,3755,1570,2925,4510,10400,3575,2290,74100,NA,9600,28747,2310,5520,2080,NA,2350,11400,11750,4520,13750,1590,508,3390,40600,2095,9841,13450,5450,4985,777,2220,7380,933,4890,7120,44400,2300,3995,11867,4200,4830,1025,5880,36400,5450,3290,NA,4238,1225,6400,3960,23550,5900,2095,8130,3535,8600,NA,2820,9140,3335,2488,25200,4400,NA,1835,1035,4450,5890,2320,9750,7880,6240,4945,4820,2495,754,3900,7840,3280,165,4190,2130,882,1210,5960,17250,NA,6780,1800,4465,936,2300,43100,14500,3545,2615,16850,2480,2965,4890,NA,1355,2120,9740,18900,3310,2780,1910,12004,10350,920,7170,6240,6285,5060,3570,2720,7400,3800,5420,9070,1430,14500,2050,2505,1965,1340,2065,6110,3285,17150,22450,2510,8190,5690,3885,NA,3097,83400,2243,1194,7110,4080,5120,6490,1985,13100,3060,3510,4390,NA,8020,5540,12100,6600,2900,6650,14750,NA,3665,10800,7980,4428,1185,11200,1905,2435,1515,9490,8260,3265,2385,6760,5300,3125,2000,6440,4730,1560,1665,18300,1845,6650,4140,2510,NA,2040,1585,3685,1815,2325,130000,2560,2435,183500,7508,1035,7820,2415,3410,NA,3315,11800,4854,3245,2960,2950,23000,846,6230,2665,786,2420,28600,1840,2575,8480,2010,7880,3540,2295,6920,6520,1730,15900,3565,1935,10100,NA,3430,NA,2675,3755,1115,5788,46250,1365,4770,2645,39300,8380,3250,3060,6720,8120,9590,5518,7710,1632,13300,6250,6491,6080,621,5700,8470,11600,1880,17450,NA,2240,4540,14900,2850,8650,3400,867,661,2360,10900,6020,3200,6680,1415,1350,20450,2345,9790,2440,1055,2055,1490,3292,1830,8531,19350,1393,1220,28808,10350,10900,3955,33500,9490,10600,1160,3820,15250,6280,3810,18250,7310,6650,389,2910,12350,7860,NA,3900,807,NA,2565,4230,4960,4630,3260,41400,3275,NA,NA,4700,4870,6107,2515,2165,1490,1830,1655,1560,1720,1330,1659,4305,6730,6000,1340,1100,4290,4360,3925,NA,3055,7650,5930,9010,8970,1175,1963,4520,2505,1710,5100,2395,8080,2375,3585,3345,2910,5950,3690,6740,23700,7880,1435,2365,6340,2510,5380,12000,2205,19000,4165,1190,1980,4315,2655,6000,1690,23300,5130,3940,2840,1920,4470,2020,2525,8990,1955,4365,1540,4841,6420,1074,6190,4000,1602,1130,5440,4490,NA,953,3810,7170,2845,6180,8050,1806,4035,3730,3875,135000,4440,181,6250,NA,1540,NA,1754,919,5500,5600,1965,3840,1125,1793,5811,2680,13550,6690,668,4600,5030,60300,4050,1700,6950,4250,3360,8860,7210,5370,5766,1250,2590,2518,3075,9000,6450,NA,2810,3630,NA,1630,187,1330,1980,2105,902,3300,20250,5440,7490,3115,5225,15003,2195,3145,9920,3400,6200,7100,3235,2050,1300,2700,3740,4430,3370,4190,881,2150,2050,2480,1910,2215,1315,3490,4030,2470,1125,NA,16550,1240,NA,64900,2320,1095,17550,6660,4985,1700,1080,3970,10050,1240,8520,6590,10900,7510,10150,2630,4360,10300,1420,5100,8250,3590,2420,8760,1050,2208,975,2360,4090,4815,2060,3250,6140,2265,629,2014,2165,545,7980,1185,11700,1370,5190,3080,4390,4540,5110,831,3230,3910,3685,4125,1920,NA,6490,5580,4450,18150,13450,1417,1784,2000,1890,2425,4030,3950,2070,3480,4065,1758,3295,2470,9670,1910,3250,6330,NA,999,2410,732,9150,2180,1610,3175,839,4115,10471,6150,19750,3430,NA,5490,2306,901,1465,5420,489,12289,1890,4825,2050,1663,3810,1360,2050,1365,1315,6020,2030,4680,4393,4290,7120,4645,2850,2590,3330,5260,9790,3586,10150,564,3320,1900,NA,NA,4215,1925,NA,3155,2290,5363,4800,6050,2380,6690,5630,3835,2570,5010,646,2460,NA,6000,1680,1925,36900,12700,8210,3952,7508,2250,1215,602,1440,2080,2005,318,894,2385,NA,4870,6360,2015,5498,3800,2201,2915,13500,3635,2415,NA,NA,2825,1945,2720,2520,2740,3785,1005,4495,5770,1495,1954,4580,14600,1015,3270,1870,2320,8450,1385,1545,4150,7730,2680,3885,2245,4455,912,6800,3000,NA,2710,4320,6780,3030,3785,8240,3385,2265,5620,1378,8800,4265,907,1010,1370,890,NA,13750,4940,3450,2142,3255,723,4750,794,1845,1170,3750,959,3000,638,3570,3900,3990,3325,NA,3120,2045,5220,1355,6590,2650,1215,2150,1355,1570,NA,3740,660,2040,2095,2460,4975,5440,4195,4590,3580,6630,1885,4535,5470,4420,4515,9590,3980,13800,NA,2620,3353,3519,2000,7255,3670,1225,1200,2375,3040,423,9200,1930,7780,1451,500,2530,2765,1925,1595,4060,1021,2795,2190,2805,2435,NA,1895,1410,2400,4575,3440,1140,1380,5710,1870,1250,18950,1650,898,3465,5830,2575,2010,908,3995,1015,5250,4290,3735,3040,4305,2190,951,2480,3680,1075,NA,6360,8630,7240,2612,2215,4225,2731,459,699,1190,6080,NA,20450,3685,1075,4520,3455,4340,5920,818,2890,697,2547,NA,2600,1710,3810,3830,2800,1220,3540,5820,3300,736,13000,5490,NA,2480,2420,5100,1905,3220,5680,4074,1105,4132,2645,3010,3996,5680,2225,9430,4310,10646,15070,3015,1295,784,2025,1030,1165,5960,28050,11350,807,2390,3515,12200,3430,1790,8950,1320,1305,1865,1895,3203,1695,5600,3925,1405,7060,31450,2395,8100,2435,4055,345,4020,2620,3700,3180,9360,5760,2000,4810,10850,7430,2168,2395,3940,600,3675,3050,2045,754,3500,634,1710,1925,6560,1766,1750,3143,3720,1665,6680,5420,4322,2630,3110,447,39770,5180,6230,1005,998,5320,2800,2515,755,1114,2950,7690,1610,1031,2310,1530,563,1215,23100,5480,19550,1750,6100,3080,9720,6330,2240,5720,4345,1085,9990,2365,881,1330,7807,2220,414,75600,2710,13130,NA,428,3150,2790,1514,3550,2545,2915,1460,3210,2480,17200,1195,2788,2083,3415,3690,3350,2695,12250,13950,2850,780,NA,3925,2260,4785,3800,6160,645,2920,1233,3200,3830,1300,2416,648,2044,549,558,16200,1655,4890,530,2595,1835,3330,78638,536,3795,1850,4070,408,1910,2149,1985,3090,155 +"2018-11-07",44000,70800,4e+05,115500,340000,219114,107500,229500,108500,1159000,193000,268500,268000,48000,42700,95600,450000,27200,28550,188500,266000,99600,66900,91900,67300,65448,168000,124500,204000,279000,38150,114500,396500,119000,126000,278500,NA,29700,15550,10450,67000,28850,15050,61857,16750,114000,7160,380000,96700,33050,49950,335000,97500,47850,22350,6800,64800,72500,93700,75800,412415,207000,154500,49950,217568,29250,43100,40150,113000,13400,17450,167000,35400,35450,211000,5100,47350,262500,18350,68200,218500,78100,31400,52400,197000,30200,30400,4290,105612,48750,21800,97500,4755,67024,10300,46350,40350,15600,88500,32850,7860,682000,41350,19250,86300,NA,224500,18100,176700,4720,17950,18500,60400,82300,18450,281000,52700,224315,51500,28050,28950,150500,47700,493328,11300,20150,83600,46650,157890,135000,53256,30700,47376,39000,80800,4415,20867,48650,31200,89500,51800,54900,91600,27300,NA,122300,34350,31500,4530,53200,97100,4055,NA,166500,22500,18046,12500,5050,48550,75400,11650,22650,15400,35400,665000,9310,9730,57000,84681,36300,18050,15450,5750,10800,3945,9578,27800,30800,5930,91500,8860,40200,23600,154500,52400,19900,10100,67200,72800,130601,12400,1363000,NA,12000,10150,76200,NA,31300,30300,NA,17050,52500,7910,1510,197000,95316,54400,260500,120500,8230,20700,92600,20100,10750,NA,64600,23667,29250,213000,38849,22150,4125,60000,120500,20350,8190,8270,71051,19400,47700,8740,5500,24650,13050,NA,829,4800,10800,16750,39150,22300,46500,29250,15250,160500,10176,74100,170000,38550,27250,14700,33636,NA,42300,13600,64000,20850,7620,16000,25500,6910,124500,38250,34050,5750,8700,30000,16700,32500,10350,35800,NA,29150,5920,21900,58500,70600,38450,59900,66600,91900,15250,11500,38000,23450,14800,4592,8890,2590,17950,1045,7570,2500,37200,5940,3445,55800,43950,45050,27250,54100,35500,58400,33850,5050,15350,101200,13650,25650,56900,NA,10650,8670,55700,27600,23800,11840,1735,38300,20550,36200,7230,7580,31400,42542,40200,26700,59300,12100,NA,10050,12900,80600,24800,1407,17050,7100,NA,73600,13050,49000,27450,33100,59078,6380,16050,11900,14461,33550,7580,9100,NA,23450,798,23600,7789,38942,48900,NA,23650,6570,38949,67300,22705,10600,57400,10900,20128,2180,20250,25150,10900,29150,13000,1e+05,13750,2275,8030,2155,18950,12000,86300,22300,36050,4500,15550,13800,12300,NA,30050,621000,11250,10200,23400,10650,5914,NA,38200,142000,339000,24600,3393,3685,9350,NA,9292,29000,15950,18349,9260,66300,15350,20350,38650,39150,3880,6660,3910,3320,52700,3475,89600,23300,35150,46250,2920,120000,16950,110600,13000,23600,6550,5900,12350,44400,18100,82700,1670,17492,1490,3360,25500,6030,18350,18581,40911,36486,3595,73200,5960,17850,16150,NA,18100,1845,10600,7650,5400,8100,NA,5950,NA,6950,14484,12500,27450,3730,13550,NA,7580,33650,19005,6640,19600,7360,10050,586000,NA,35050,39600,27350,10150,9090,2215,15100,6600,15850,9100,9140,15609,792,31500,9140,48750,36900,23200,3514,11550,60300,12812,6100,5270,21150,45000,41250,11300,7410,10950,3770,102500,5830,24700,2835,17400,NA,20950,2250,21900,NA,14150,44000,16450,21500,6270,NA,9610,3840,43900,9700,34750,NA,53400,174500,16600,12300,20000,21800,45800,7830,NA,10500,9350,10750,19100,8330,10350,18900,3525,NA,46100,36700,NA,1040,NA,170000,106000,5230,4275,7480,13450,94900,12350,11700,8160,8540,3135,22400,11800,11650,1590,16950,14800,NA,15800,8140,15800,23050,10850,5730,5580,12750,2540,4870,6069,3166,3210,2625,2900,24400,8090,5960,46900,21700,24900,8410,NA,7560,2260,1705,11900,3630,1735,9900,68200,85700,3080,6050,1180,66600,63600,105500,9130,30302,10950,1815,41050,7280,25300,9090,63300,22700,2720,NA,12000,13860,3520,5210,7310,10227,NA,11750,27000,57206,1570,NA,6360,11300,5220,28300,8300,21950,44350,9570,1910,2530,9850,10600,6240,5923,21300,5290,8720,11750,NA,5500,10400,1955,7580,9810,5360,13200,14850,4285,2020,16050,7437,21100,4355,3480,5130,4810,1714,18000,24563,15950,4385,NA,47500,3185,2770,21500,5030,5460,7190,6840,16650,41550,9770,7450,7580,9500,2065,19850,3885,NA,20900,11050,3295,888,18800,2350,6950,9215,12000,7250,120500,NA,4943,4280,6220,58357,30661,2278,6380,2085,3760,41200,10442,8940,19116,16600,20900,24500,31250,476,5740,2405,22000,4440,10450,2710,530,NA,NA,1320,8920,41950,10050,5090,21800,8550,6510,19400,11200,41900,12600,2605,11414,5880,16850,10000,7120,1540,17800,4300,NA,13300,13950,4945,5490,14600,10250,11750,6350,13300,4144,11900,6830,26950,6700,11300,10400,2670,2745,5170,3630,13100,8280,13350,1455,1120,17950,8700,11262,8810,NA,4410,8830,6090,5540,510,3950,11103,4630,7904,13100,5200,6950,29350,32600,87600,3855,5380,8430,1415,4445,1835,8880,982,27300,3385,5410,96300,9600,19150,2555,7920,6670,33250,1275,11050,50700,NA,4060,6450,1625,645,6780,4800,7390,43050,53900,3440,NA,8132,5950,2440,4225,815,4040,2390,13950,5000,5950,NA,11350,4020,5890,6440,6070,255,6860,2265,11150,49450,31150,12050,60500,20908,5400,6000,1720,36000,1390,12000,10000,NA,6110,2040,1530,4070,8770,26000,12100,5510,16750,23000,4200,1743,6500,3885,19450,1990,NA,1275,2140,13850,60000,13700,630,4865,13200,9590,7990,3030,1125,9800,6090,728,3355,237500,NA,8220,3680,7600,13400,NA,946,3055,4685,28250,NA,9080,8176,1580,NA,7250,2255,10250,9590,2410,4615,7785,748,78200,20500,766,15000,11950,11100,145500,2365,4480,3585,3060,8120,21100,3700,3137,1740,10350,11650,7720,12900,5550,8400,3485,1975,2425,NA,3770,1810,2010,15900,10707,1030,4610,1420,NA,14900,16900,4410,1835,7000,30000,2390,6676,9503,193,9050,23700,4910,13125,19600,17000,7350,12650,8050,4840,8580,4705,1950,3441,17750,1545,6820,8020,4209,9180,24850,4360,1580,39300,927,2675,106000,537,8975,4270,9390,5790,11900,3620,1315,NA,5400,13300,2990,3660,7230,13300,6850,24200,5200,7500,693,4455,1100,2852,1965,993,12100,10800,2830,9960,10000,1625,4520,6490,13500,3220,2440,1430,5850,15350,7230,8800,1405,14200,2835,4915,10650,2430,8680,20400,13750,3700,15150,26250,11650,908,8560,22177,8780,4050,1980,1960,8930,4015,1260,2280,14150,8551,3415,7120,25600,3595,7843,4615,3775,1560,2920,4310,10300,3500,2220,75400,NA,9590,28587,2275,5320,2075,NA,2195,11500,11450,4620,13900,1590,516,3410,40700,2095,9822,12850,5470,4710,763,2370,7470,922,4880,7000,42500,2225,3830,11867,4190,4850,1005,5810,36350,5190,3345,NA,4081,1215,6550,4000,22800,5900,2050,8080,3465,8500,NA,2820,9040,3360,2512,24700,4395,NA,1775,1005,4235,5930,2270,9900,7470,6350,4995,4545,2495,746,4160,7730,3280,162,4080,2195,874,1220,5940,17100,NA,6700,1780,4380,919,2310,43000,13750,3515,2630,16600,2385,2920,4805,NA,1335,2085,9680,19300,3290,2780,1880,12086,10300,911,7200,6070,6285,5100,3580,2650,7170,3850,5210,8980,1463,14300,2010,2590,2000,1305,2175,6000,3145,16000,23000,2510,7960,5759,3895,NA,3097,83400,2232,1154,7140,3990,4815,6670,1955,12500,3005,3480,4385,NA,7830,5680,11700,6680,2840,6630,13900,NA,3610,11050,7760,4469,1115,11000,1900,2430,1465,9540,7910,3420,2290,6460,5250,3135,1995,6350,4420,1595,1625,18700,1860,6200,4200,2425,NA,2010,1515,3575,1770,2320,129500,2375,2700,182500,7616,1000,7350,2345,3345,NA,3370,11700,4759,3190,2965,2950,20850,837,6280,2675,779,2430,28800,1810,2455,8430,1880,7890,3465,2250,6810,6360,1725,15900,3400,1900,9990,NA,3430,NA,2590,3670,1105,5590,46950,1380,4465,2530,39100,8450,3100,3060,7050,8120,9400,5950,7940,1607,13150,6250,6101,6090,600,5540,8410,11100,1870,17050,NA,2370,4520,14450,2835,8690,3375,833,651,2360,10400,6000,3125,6840,1380,1315,20150,2270,9740,2720,1025,2060,1440,3283,1795,8549,19250,1393,1195,29158,10350,10500,4000,33750,9050,10400,1160,3528,14850,6240,3795,17450,7350,6500,383,2835,12000,7880,NA,3805,808,NA,2545,4140,4610,4630,3305,41000,3225,NA,NA,4690,4735,6011,2495,2140,1500,1845,1625,1530,1720,1415,1592,4290,6370,5930,1325,1095,4290,4330,3915,NA,3060,7410,5700,9000,8870,1171,1959,4450,2445,1720,5000,2325,7750,2375,3590,3355,2880,6020,3615,6560,22450,7540,1385,2370,6170,2465,5080,12000,2155,19300,4160,1160,1955,3890,2635,6080,1640,23350,5020,4280,2870,1855,4300,1934,2660,9050,1950,4315,1490,4729,6290,981,6100,3835,1505,1110,5190,4440,NA,961,3895,7110,2705,6020,8030,1719,4035,3750,3830,128000,4500,177,6250,NA,1545,NA,1726,893,5390,6050,2135,3695,1110,1757,5950,2605,13500,6600,690,4600,5030,61300,3920,1740,6950,4280,3420,8790,7330,5400,5823,1275,2585,2404,3075,8930,6450,NA,2750,3630,NA,1630,182,1315,1935,2045,900,3250,19850,5570,7040,3060,5225,14266,2150,3360,9400,3420,5990,6970,3200,2025,1305,2680,3680,4350,3305,4190,885,2120,2055,2495,1880,2225,1320,3450,3975,2470,1100,NA,16000,1200,NA,65600,2240,1050,17250,6660,4850,1635,1050,4080,9600,1220,8470,6270,10500,7300,10350,2650,4205,10650,1475,5060,8120,3590,2297,8800,1045,2128,977,2315,3970,4400,2100,3160,6000,2260,644,2057,2100,534,8080,1100,11400,1365,5100,2965,4520,4435,4865,787,3110,3950,3735,4470,1920,NA,6440,5550,4380,17550,13500,1395,1712,2065,1855,2337,3995,3605,1910,3870,3900,1744,3265,2430,9870,1880,3290,6355,NA,980,2340,723,9290,2085,1580,3180,839,4100,9608,6050,19500,3535,NA,5440,2306,905,1460,5269,492,11267,1865,4825,2000,1621,3615,1410,2035,1370,1330,5900,2020,4600,4153,4300,7120,4455,2790,2590,3260,5270,9350,3595,9650,575,3195,1910,NA,NA,4165,1885,NA,3040,2245,5249,4705,5760,2360,6510,5280,3780,2445,4945,640,2295,NA,6040,1625,1855,36360,12650,8080,3823,7035,2250,1207,592,1495,2125,2000,317,880,2325,NA,4770,6330,2010,5312,3828,2206,2810,13000,3565,2430,NA,NA,2940,1910,2700,2510,2760,3710,1041,4330,5850,1435,1973,4500,14050,1010,3230,1785,2305,8160,1385,1580,4025,7860,2650,3790,2250,4365,910,6350,3090,NA,2635,4295,6460,3000,3610,8150,3300,2190,5500,1353,8460,4190,916,999,1320,887,NA,13150,5000,3440,2142,3310,705,4680,762,1815,1185,3730,946,2910,638,3450,3795,3825,3335,NA,3110,2010,5170,1295,6410,2600,1230,2115,1325,1570,NA,3790,653,2040,2110,2450,4940,5470,4035,4540,3737,6500,1860,4535,5390,4270,4390,8700,3900,13700,NA,2525,3254,3552,1950,7055,3600,1215,1200,2345,2900,423,9130,1905,7780,1456,470,2835,2755,1900,1645,4095,982,2785,2160,2770,2440,NA,1865,1395,2420,4560,3310,1220,1380,5730,1805,1195,19000,1640,882,3380,5760,2455,2005,908,3950,1015,5025,4310,3730,3010,4275,2125,930,2515,3570,1035,NA,6260,8500,7250,2607,2150,4305,2746,462,695,1165,5820,NA,20400,3692,1070,4440,3510,4340,5620,792,2900,693,2571,NA,2440,1730,3845,3880,2785,1175,3490,5850,3300,723,12950,5500,NA,2465,2350,4905,1895,3185,5740,3953,1270,4035,2550,2950,3996,5450,2155,8300,4240,10930,14211,3020,1225,793,2035,1045,1130,5770,26700,11000,788,2320,3570,12350,3375,1820,8750,1340,1295,1885,1815,3167,1640,5510,3855,1410,7060,30900,2440,7950,2445,4040,339,3960,2800,3720,3130,8570,5660,2060,4890,10800,7210,2127,2285,3940,600,3715,3000,1950,747,3400,619,1630,1950,6670,1823,1735,3209,3600,1600,6680,5500,4179,2600,3105,438,42666,5010,6020,980,981,5220,2730,2375,755,1113,2940,7510,1615,1013,2275,1500,561,1210,23500,5440,19400,1660,6325,3015,10000,6140,2310,5550,4195,1010,9680,2380,856,1345,7737,2195,412,76500,2790,13752,NA,417,3030,2735,1514,3550,2570,2880,1390,3050,2435,16750,1185,2863,2098,3700,3685,3360,2660,12250,13600,2890,757,NA,3715,2280,4865,3800,6280,664,2915,1211,3260,3840,1315,2380,634,2036,549,530,16050,1620,5170,528,2570,1795,3300,76704,536,3740,1975,4615,408,1920,2084,2580,3035,155 +"2018-11-08",44050,72900,384500,116500,335000,223806,105500,229000,106500,1166000,193000,267500,267000,48450,42850,1e+05,438000,27450,28500,188000,265000,100500,67300,92400,69900,66196,162000,125000,203500,276500,38250,116000,401500,120000,129000,278500,NA,29550,15550,10750,68600,29150,15350,60361,17000,116000,7320,381000,96500,33300,49600,333000,96300,51000,22400,7190,66400,76800,93200,76500,419642,208500,159000,49750,219857,29550,43600,41250,111500,13550,17800,171500,36350,36550,210500,5450,47800,259500,18600,68700,219000,77200,32200,52900,205000,30000,31650,4405,104198,47400,21800,104000,4775,68181,11050,48150,41400,15650,88300,34000,7840,681000,41600,19650,87000,NA,221000,18250,173800,4785,18000,18650,61400,86000,18750,290300,51800,232655,51100,28550,29500,160500,49600,525604,11650,19900,84200,48850,159225,139500,52970,31500,48980,40150,80600,4435,20737,49050,30400,88600,53200,53800,91800,28350,NA,125000,34900,32150,4550,54700,99600,4110,NA,173500,23200,18340,12550,5090,48650,76400,12100,22850,15750,37700,673000,9440,9920,57900,87225,36350,18050,15600,5850,10750,4000,9750,27500,31950,5990,92200,9000,42400,24250,152500,54400,21100,10550,64700,73700,130802,12550,1351000,NA,12100,10350,75600,NA,31600,31500,NA,17000,53100,8190,1535,191600,97679,53900,265500,126500,8560,20950,94000,20050,10450,NA,70000,24567,28700,210000,38849,22650,4295,60700,130000,20350,8220,8560,72526,19750,48150,9040,5580,24400,13550,NA,857,4840,10950,16550,40600,22950,45650,27950,17650,164000,10415,74500,173000,41150,27300,14900,34590,NA,43300,13650,64500,21400,7770,16500,26100,6880,130000,38700,34600,5980,8960,30750,17300,36200,10300,35300,NA,29300,6090,22700,59400,71400,38900,59900,68300,94100,15450,11750,39900,24950,14850,4601,8880,2630,18350,1070,8610,2525,38250,5940,3475,56200,44100,46250,27000,57100,35700,53300,34200,5050,15850,101000,13750,26100,58900,NA,10550,8870,56000,28500,23900,11888,1760,39250,20800,36700,7230,7550,31600,43046,41900,26900,59400,12100,NA,10245,13200,79500,25650,1435,18200,7100,NA,77000,13200,48900,28700,32700,57755,6990,16450,12550,14420,33900,7830,9010,NA,22500,783,23750,7852,39293,49500,NA,22900,6630,39753,67000,23532,10650,59000,11400,20855,2165,20100,24250,11550,29400,12900,99300,14100,2321,8220,2160,19050,12100,87900,22800,36100,4400,16100,14200,12650,NA,30300,638000,11250,10600,24850,11100,6018,NA,37800,143500,341500,25600,3446,3700,9680,NA,9338,29400,16500,18492,9350,67100,15450,20950,39150,39700,3990,6790,4080,3445,52900,3655,91300,23900,35300,47650,3005,125500,17800,112800,13050,23700,6650,6180,12600,44800,18300,82800,1760,17599,1530,3400,25300,6250,18715,19305,40593,36706,3810,73000,6090,18800,16500,NA,18000,2230,12300,7480,5640,8280,NA,6300,NA,7140,15050,12350,27350,3625,13600,NA,8250,34000,18391,6700,20050,7440,10150,597000,NA,34200,39600,29300,10650,9150,2255,15600,6850,15500,9130,9150,16921,797,32500,9180,48950,37700,23300,3568,11750,61100,13571,6220,5310,21850,45150,41200,11700,7240,11150,3825,105000,5960,24500,2905,17500,NA,21800,2265,22100,NA,15950,46800,17300,21600,6640,NA,9530,3890,44050,9740,35950,NA,54900,179000,16600,12400,20450,21800,46200,7690,NA,10550,9410,11050,20150,8490,10550,19750,3570,NA,47350,37200,NA,1115,NA,175000,109000,5510,4315,7500,13550,95500,12500,11750,8120,8700,3225,22900,11800,11650,1755,17100,14800,NA,16000,8420,16000,25050,10900,5800,5650,12850,2620,5100,6272,3234,3405,2790,2940,24650,8120,5990,49700,21900,24950,8590,NA,7660,2315,1745,12350,3705,1740,9790,68700,84800,3140,6170,1255,66000,64100,108000,9290,30000,11900,1780,40950,7470,25050,9330,63500,23050,2740,NA,12450,15873,3605,5420,7460,10545,NA,12300,27000,58715,1645,NA,6510,11700,5350,28500,8340,22150,44700,9740,1950,2555,10500,10750,6280,6108,21500,5530,9040,13050,NA,5855,10550,2160,7680,10050,5340,13600,14800,4275,2080,16400,8206,21300,4454,3635,5130,4815,1730,17450,24375,16300,4495,NA,46650,3260,2800,21450,5000,5500,7230,6840,17350,41850,9960,7330,7700,9650,2205,20000,4230,NA,20650,11200,3315,898,19050,2690,7120,9323,12000,7700,125000,NA,4953,4525,6290,58551,33717,2278,6540,2100,3860,41200,10123,8690,19259,16900,20300,26000,32000,477,5660,2410,21550,4480,10400,2790,535,NA,NA,1330,9350,42650,10050,5120,22150,8600,6720,19900,11800,41900,12650,2610,12071,6090,16850,10100,7100,1650,19200,4370,NA,13300,14550,5000,5620,15050,10800,11950,6350,13850,4149,12150,6950,27200,7210,11500,10700,2705,2840,5350,3710,13700,8600,13450,1455,1145,17800,8870,11690,8980,NA,4585,8960,6400,5550,513,4000,11527,4730,8081,13000,5220,7030,30000,31750,81400,3835,5450,8330,1440,4500,1865,9430,1040,27650,3410,5540,97300,9600,19200,2560,8140,6670,32350,1280,11250,50500,NA,4155,6560,1655,652,7090,4845,7400,42900,53800,3520,NA,8156,6060,2520,4300,878,4080,2420,13850,5140,5990,NA,11550,4100,6020,6710,6110,261,6900,2285,11250,50500,32500,12050,60300,21046,5490,6890,1795,38250,1490,12200,10150,NA,6190,2040,1615,5290,8900,26550,12100,5530,16450,25700,4200,1770,6790,3880,19900,2015,NA,1300,2165,14050,59700,14300,650,4955,13050,9710,7990,3120,1165,9950,6140,731,3425,239500,NA,8320,3770,7530,13400,NA,946,3130,4790,28600,NA,9280,8221,1610,NA,8080,2290,10400,9650,2450,4915,7902,795,78700,20400,787,15000,11900,11350,151500,2415,4480,3695,3055,8200,23100,3800,3164,1735,10400,11750,7800,13150,5670,8620,3675,1980,2550,NA,4050,1795,2050,15850,10999,1065,4700,1410,NA,15750,17100,4480,1875,7010,30050,2450,6929,9638,196,9200,24200,4920,13500,19450,15900,7370,12700,8080,4915,9090,4780,2290,3404,19100,1675,6900,8090,4387,9300,25300,4415,1605,40000,927,2710,108000,539,9000,4370,9440,5960,11850,3660,1315,NA,5530,13650,2990,3815,7270,13300,6990,23450,5250,7550,704,4460,1115,2918,1955,1015,12100,11050,2835,10300,10150,1675,4595,6160,13700,3260,2505,1480,6000,15450,7670,9170,1510,14450,2865,4920,10400,2485,8080,20850,13950,3710,16050,25950,11700,896,8570,22177,8800,4150,2005,2000,9000,4030,1290,2285,14350,8551,3395,7140,26000,3625,7895,4710,3790,1575,2970,4470,10800,3570,2250,76400,NA,9580,28267,2310,5410,2170,NA,2290,11600,11600,4755,14250,1580,517,3490,40500,2095,9881,12700,5470,4810,784,2420,7650,943,5000,7070,43300,2285,4050,12232,4220,4865,1030,5850,36350,5170,3430,NA,4199,1255,6500,4120,23350,6040,2100,8600,3520,8530,NA,2880,9380,3390,2500,24900,4445,NA,1840,1040,4305,6000,2280,9980,7290,6650,5420,4670,2495,747,4230,7820,3300,168,4180,2200,902,1245,5990,17400,NA,6910,1785,4450,954,2300,44050,14200,3455,2660,17000,2400,2970,4960,NA,1335,2080,9700,20750,3305,2780,1900,12209,10200,938,7290,6430,6324,5220,3620,2670,7300,3900,5210,9460,1500,14600,2010,2580,2030,1340,2160,6170,3325,16550,23000,2485,8110,6083,3950,NA,3097,83600,2243,1199,7160,4195,5010,6870,2005,13600,3120,3560,4385,NA,8020,5750,11900,7240,2885,6740,14550,NA,3700,11800,7880,4680,1180,11350,1920,2485,1655,9550,8060,3605,2385,6830,5280,3070,2155,6580,4475,1640,1680,19000,1910,6500,4150,2465,NA,2030,1540,3635,1815,2325,132500,2400,2960,188000,7689,1045,7820,2395,3390,NA,3385,12050,4918,3525,2980,3010,21850,855,6470,2675,778,2445,28950,1795,2550,8550,1880,8070,3550,2335,6900,6440,1820,16200,3415,1955,9980,NA,3450,NA,2700,3810,1135,5590,47950,1415,4615,2555,39150,8460,3150,3060,7100,8400,9460,5976,8050,1737,13300,6210,6339,6130,606,5750,8420,11350,1915,17500,NA,2400,4550,14800,2895,9150,3410,865,662,2385,10850,6300,3010,6870,1415,1400,20200,2335,9830,2585,1055,2080,1500,3275,1830,8549,19450,1440,1220,29263,10400,11000,3950,34300,9330,11200,1160,3645,15550,6380,3810,17700,7340,6770,382,2875,12150,8020,NA,3865,829,NA,2705,4260,4700,4710,3340,40950,3245,NA,NA,4740,4930,6078,2625,2070,1530,1880,1615,1560,1770,1470,1646,4300,6310,6060,1320,1120,4290,4370,4000,NA,3085,7710,6160,8870,8930,1226,1963,4530,2545,1650,4965,2340,8160,2370,3600,3345,2940,6210,3660,7000,23350,7680,1455,2420,6250,2515,5180,12200,2140,20600,4165,1210,1940,4150,2640,6280,1690,23400,5110,4320,2910,1875,4415,1990,2755,9100,1980,4435,1540,4841,6440,1055,6200,3825,1537,1130,5400,4900,NA,987,3945,7760,2730,6060,7990,1751,4090,3700,3860,134000,4760,182,6290,NA,1600,NA,1787,918,5530,6150,2200,4005,1140,1820,6327,2655,14250,6710,703,4600,5200,62500,4010,1765,7020,4370,3515,8830,7490,5400,6060,1275,2640,2435,3120,9020,6470,NA,2860,3670,NA,1650,187,1355,1940,2030,914,3290,25800,5680,8050,3150,5325,14072,2200,3205,9990,3565,6000,6990,3200,2045,1310,2760,3740,4375,3300,4190,916,2150,2120,2590,1900,2245,1375,3500,3955,2515,1125,NA,16150,1230,NA,65800,2305,1085,17150,6790,4865,1655,1085,4175,10100,1220,8460,6870,10850,7560,10500,2685,4265,10700,1595,5080,8100,3590,2365,8880,1045,2055,979,2315,4055,4445,2150,3205,6050,2270,642,2126,2130,543,8110,1165,11750,1395,5170,2980,4555,4555,5220,810,3160,3995,3750,4585,1990,NA,6400,5560,4750,17800,13700,1445,1781,2075,1905,2500,4050,3720,1960,3920,3905,1768,3330,2440,10250,1920,3285,6230,NA,1010,2385,728,9470,2050,1605,3240,839,4130,10058,5990,19300,4595,NA,5550,2306,917,1455,6242,493,10641,1875,4815,2030,1640,3810,1410,2040,1425,1330,6000,2035,4705,4289,4340,7430,4480,2825,2575,3375,5320,9380,3632,10750,587,3270,1945,NA,NA,4295,1895,NA,3220,2290,5191,4725,5790,2470,6680,5500,3790,2540,5020,641,2360,NA,6110,1655,1960,36660,12700,8170,3899,6967,2250,1229,604,1550,2130,1995,317,883,2385,NA,4965,6370,2015,5381,3772,2206,2985,13350,3695,2485,NA,NA,3030,1995,2730,2485,2790,3850,1086,4430,5790,1445,1963,4525,14050,1045,3240,1890,2355,8270,1385,1580,4250,8030,2695,3875,2325,4490,905,6760,3100,NA,2700,4340,6130,3115,3785,8340,3380,2250,5500,1434,8930,4275,921,1020,1370,888,NA,13400,4985,3470,2142,3310,716,4745,789,1845,1215,3740,977,3070,639,3580,3905,3950,3360,NA,3150,2070,5220,1315,6460,2705,1230,2150,1355,1550,NA,3800,653,2070,2155,2790,5125,5480,4170,4570,3766,6430,1900,4595,5390,4405,4400,10000,4025,13750,NA,2580,3333,3666,2030,7055,3395,1295,1200,2485,3040,423,9200,1910,7790,1465,610,2855,2790,1955,1675,4180,1001,2940,2205,2785,2510,NA,1935,1460,2490,4995,3440,1235,1425,5740,1830,1215,19600,1675,899,3435,5830,3190,2035,940,3910,1045,5100,4330,3750,3030,4330,2180,936,2555,3735,1065,NA,6300,8590,7500,2644,2210,4375,2716,473,668,1280,6060,NA,20600,3714,1150,4530,3410,4340,5660,795,2925,697,2559,NA,2480,1745,3865,3995,2785,1225,3520,6320,3315,735,12950,5450,NA,2455,2535,5100,1890,3290,5960,4054,1280,4097,2570,2950,3996,5690,2265,8260,4485,10930,14350,3040,1270,799,2055,1050,1145,5920,28250,11050,792,2320,3595,12550,3475,1820,8830,1375,1360,1915,1855,3203,1685,5670,3890,1435,7290,31000,2470,8150,2500,4130,343,4030,3255,3550,3125,9120,5780,2155,4900,10900,7280,2160,2310,4185,603,3840,3200,1815,804,3700,627,1700,1940,6600,1820,1805,3082,3570,1695,6680,5560,4200,2630,3200,439,43149,5150,6140,985,981,5420,2770,2475,761,1124,2930,7550,1635,1023,2445,1505,562,1250,23450,5370,19450,1750,6400,2940,11000,6180,2315,5770,4215,1035,9850,2420,880,1370,7787,2140,420,76300,2820,14054,NA,419,2905,2770,1553,3550,2565,3170,1460,3165,2510,17050,1210,2875,2078,4100,3730,3430,2720,12250,13700,2905,759,NA,3720,2305,5020,3800,6320,685,3140,1211,3235,3875,1305,2611,630,2018,553,540,16600,1640,5040,534,2580,1800,3380,74862,536,3800,1970,4700,408,1915,2171,2580,3005,155 +"2018-11-09",44300,72900,368000,115000,327500,215360,105000,216500,105000,1110000,193000,266000,265500,47800,43350,100500,440500,28150,28850,191000,262000,100500,67900,92300,71400,62642,157000,120000,2e+05,280000,38300,118500,404500,115000,129000,281500,NA,29600,15550,10800,69700,30100,15100,60261,17950,120500,7160,376500,92000,33550,50900,343000,88200,50900,22850,7190,64700,77800,93600,72700,403261,202500,155500,51600,215277,29450,43900,41250,110500,13250,17700,170500,35900,35750,218000,5260,47500,264000,18150,70200,227000,78500,31800,53600,207500,30000,32250,4425,112213,47300,22650,100400,4750,65578,11625,46750,41350,15700,87400,35000,7740,661000,42850,19150,87400,NA,222000,18100,173400,4710,18700,18200,59700,85000,19550,303900,51700,234411,50300,28500,29300,153500,49150,514909,11500,19550,83800,49350,152077,138000,51351,31550,48780,40200,78200,4370,20128,48750,30350,90900,53800,54300,91500,27250,NA,125700,34950,32300,4580,55100,96800,4090,NA,171500,22650,18303,12300,5000,48000,78200,12300,22000,15800,39450,677000,9400,9910,56900,85226,35000,16800,15400,5840,10350,3935,9880,27800,32200,5910,92900,9010,41500,23600,152500,56300,21450,11050,63600,78400,129298,13500,1359000,NA,12150,10300,72200,NA,32600,31200,NA,17050,52100,8200,1515,192000,98073,53400,269000,119500,8420,20650,93600,19950,10750,NA,72700,24633,29750,206500,38571,22850,4270,60100,131500,20150,8250,8720,74195,19300,45900,8780,5610,24600,13750,NA,860,4870,10950,16700,39850,23400,46650,27200,17750,165000,10701,74100,173500,39900,27300,14700,33445,NA,43400,13050,61500,21750,7790,16300,26600,6730,128500,39050,35000,6150,8670,30700,16650,35350,10250,35950,NA,29200,6160,24750,58400,68900,37550,59600,68500,93700,15650,11700,38700,24600,14550,4530,8730,2620,19350,1055,9350,2565,37700,5980,3465,56800,43350,45150,27000,55000,36200,54700,34450,5000,15825,99400,15400,26100,59500,NA,10850,8880,55100,29100,23400,11458,1710,39450,19550,36550,7110,7640,30800,40677,40500,26450,57200,12700,NA,10362,12800,72500,26600,1421,18000,7270,NA,77800,13000,47600,28600,31900,55934,6670,16550,12700,14212,34000,7780,8680,NA,22350,769,23650,7816,39443,50700,NA,22950,6640,41596,67100,23808,10200,59200,10850,21246,2045,20350,23350,11700,28700,12850,1e+05,13900,2312,8150,2185,18800,12550,88000,22800,36350,4440,16150,15250,12650,NA,30200,639000,11350,12050,24200,11000,5962,NA,40350,144000,343500,25850,3401,3765,9850,NA,9383,29700,16550,18669,9390,67200,15100,20700,39200,39050,4040,6880,4160,3400,50200,3600,90800,23250,35400,46650,3150,126000,17150,108100,13200,23800,7480,6010,12900,45500,18400,83000,1745,19029,1500,3270,24850,6160,18669,19160,39139,36633,3880,70400,6150,18500,16500,NA,17850,2135,12850,7460,5530,8200,NA,6230,NA,7340,14720,11650,26700,3710,14200,NA,8380,33900,18296,6810,19850,7850,10250,592000,NA,35000,39050,29300,10500,9040,2285,15100,6640,15500,9050,9240,16514,800,33200,9230,49950,37600,22900,3580,11850,61900,13571,6100,5380,21400,43900,39600,11650,7000,10950,3780,104500,5870,24700,2890,17550,NA,21800,2225,21900,NA,15150,46250,16900,21150,6510,NA,9360,3850,44050,9730,34700,NA,55600,179500,16800,12850,19900,21450,43700,7620,NA,10150,9300,11150,19800,8530,11250,19750,3570,NA,47400,37450,NA,1160,NA,170000,105500,5650,4175,7970,13700,96200,12000,11750,8150,9170,3310,22800,11900,11700,1840,16750,14750,NA,16100,8350,16100,24900,10200,5580,5600,12200,2585,5160,6447,3230,4040,2860,3305,24650,8090,6070,50000,21150,23350,8280,NA,7450,2205,1750,12200,3530,1670,9780,65800,86100,3140,6300,1250,63800,62200,108500,8930,30101,11600,1675,41050,7630,24450,9200,63900,23150,2695,NA,12350,15780,3610,5450,7840,10455,NA,12200,27000,55698,1605,NA,6520,11600,5280,28200,8170,22150,42950,9980,1910,2545,10350,10600,6030,6323,21150,5670,8920,13300,NA,5804,10650,2275,7670,10050,5200,13650,14150,4300,2040,16200,8837,20950,4369,3685,5130,4720,1602,18000,24094,16900,4375,NA,45400,3260,2830,20600,5020,5510,7060,6830,17850,41750,9610,7300,7710,9610,2150,19500,4315,NA,19950,11350,3115,897,18700,2580,6840,9520,11950,7720,121500,NA,5089,4600,6200,57875,43787,2278,6300,2065,3870,41050,9940,8750,18639,16750,19950,25400,32950,473,5740,2410,20750,4470,10500,2850,540,NA,NA,1345,9140,42400,10000,4995,21350,8790,6650,19800,11550,40050,12650,2595,12212,5970,16900,10050,7060,1610,18450,4310,NA,13450,15150,5040,5620,14850,10900,12100,6380,13550,4139,11900,6700,26400,7200,11400,10400,2640,2855,5350,3690,13800,8450,13400,1425,1140,17150,8700,11438,8800,NA,4625,8850,6180,5360,505,4020,11400,4635,7943,13050,5260,7360,29700,30400,77600,3845,5440,8200,1460,4420,1840,9040,1020,27150,3415,5710,97800,9430,19650,2495,8020,6530,32700,1330,11250,52700,NA,4155,6480,1715,662,7270,4825,7320,41350,52700,3480,NA,8156,6080,2610,4215,857,4000,2430,13500,5130,5820,NA,11600,4120,5990,6540,6110,257,6930,2370,11250,50000,33800,12100,60700,20725,5460,6950,1775,37100,1498,12050,10100,NA,6230,2055,1630,5150,8910,26100,12100,5510,16350,26700,4200,1735,7770,3905,19550,2035,NA,1290,2225,13900,60100,14150,648,5240,13000,9320,7760,3150,1170,9900,5910,730,3420,237500,NA,8150,3710,7530,13550,NA,928,3120,4755,28700,NA,9440,8212,1595,NA,8060,2310,10450,9650,2455,4850,7921,781,78900,20450,765,15000,11500,11150,148000,2425,4465,3725,3075,8200,22050,3850,3127,1700,10850,11650,7800,13100,5550,8530,3560,1990,2530,NA,4080,1785,2055,15700,10804,1060,4550,1440,NA,15050,17000,4385,1890,7060,30100,2525,7031,9463,195,8950,24500,5140,13425,18700,15250,7300,12700,8080,4900,8970,5840,2330,3436,18550,1615,6860,8090,4281,9050,25300,4380,1600,39900,928,2725,109000,545,8925,4320,9460,5900,11500,3620,1315,NA,5460,13750,2990,3810,7340,13050,6980,23200,5250,7440,693,4435,1105,2852,1950,999,11950,10900,2850,9890,10450,1725,4550,6000,13400,3275,2500,1515,6130,15550,7360,9020,1515,14300,2875,4960,10450,2530,7900,20600,14850,3650,15350,26700,11500,891,8160,22177,8480,4165,2010,1980,8760,3960,1275,2270,13850,8609,3420,7090,25250,3555,7686,4665,3785,1500,2985,4460,10550,3510,2140,76400,NA,9570,28106,2270,5320,2245,NA,2210,11550,11550,4785,14300,1585,515,3515,40500,2095,9871,12100,5310,4650,771,2680,7590,943,5050,7020,44200,2280,3945,11775,4120,4805,1065,5740,36450,5290,3565,NA,4154,1235,6410,4120,22750,6020,2090,8600,3555,8390,NA,2885,9360,3360,2470,26100,4470,NA,1845,1035,4250,5880,2435,9980,7440,6660,5490,4765,2540,743,4460,7700,3310,173,4090,2180,900,1275,6270,17450,NA,6850,1765,4330,964,2260,44050,14200,3465,2680,16700,2420,2905,4775,NA,1445,2115,9850,21100,3300,2780,1880,11634,10200,1020,7070,6610,6324,5120,3635,2670,7160,3885,5200,9470,1479,14400,2020,2580,2030,1335,2095,5980,3240,16300,23400,2420,8150,6161,3915,NA,3120,83700,2237,1190,7070,4045,4990,6850,1965,13750,3105,3515,4485,NA,7870,5570,11900,7830,2870,6590,14300,NA,3700,11850,7840,4790,1150,11250,1895,2470,1650,9590,7770,3535,2355,6900,5300,3150,2095,6660,4490,1585,1690,18500,1895,6350,4120,2465,NA,2015,1545,3720,1840,2330,132000,2250,2765,188000,7616,1025,7550,2355,3340,NA,3395,11700,4830,3535,2855,3285,21800,1110,6480,2675,770,2450,29100,1745,2500,8330,1875,7950,3620,2265,6830,6400,1825,16050,3200,1960,10300,NA,3370,NA,2670,3730,1125,5719,49750,1435,4685,2510,39200,8130,3150,3060,7100,8670,9520,5671,8510,1826,12850,6200,6463,6030,606,5700,8340,11600,1910,17150,NA,2430,4505,14350,2895,9380,3480,944,662,2365,10750,6050,3020,7160,1490,1370,20200,2320,9800,2530,1065,2050,1490,3279,1830,8531,19450,1373,1200,29333,10400,11050,3905,34300,9260,10800,1160,3519,15350,6350,3835,21100,7240,6720,382,2960,11650,7910,NA,3865,830,NA,2820,4195,4515,4710,3395,41000,3225,NA,NA,4635,4920,6078,3045,2075,1580,1845,1615,1575,1780,1515,1628,4315,6630,6060,1295,1090,4290,4410,3995,NA,3150,7880,6180,8930,8930,1247,1959,4500,2530,1680,4895,2355,8030,2390,3660,3360,2935,6300,3620,7100,23050,7560,1470,2470,6180,2550,5750,11850,2205,20800,4220,1190,1940,3980,2650,6290,1860,23200,5040,4185,2895,1820,4500,2010,3005,8920,1955,4430,1485,4841,6380,1020,6180,3820,1542,1130,5200,5400,NA,963,3990,7770,2660,6140,7840,1740,3940,3700,3860,131500,4780,185,6230,NA,1590,NA,1747,934,5470,6000,2155,4030,1190,1829,6307,2630,14150,6700,746,4600,5310,61900,3985,1785,7020,4230,3505,8720,7490,5570,6116,1320,2690,2404,3180,9040,6440,NA,2855,3700,NA,1655,185,1330,1925,2245,899,3170,25700,5740,8090,3075,5150,12793,2175,3000,9810,3430,6000,7100,3215,2030,1360,2800,3700,4275,3250,4190,920,2195,2045,2935,1800,2245,1360,3505,4100,2545,1125,NA,15650,1225,NA,66500,2340,1095,17400,8010,4805,1640,1080,3975,9810,1225,8350,6650,12050,7510,10500,2700,4290,10250,1685,5240,7980,3590,2314,8900,1055,2025,978,2285,4010,4375,2180,3177,6030,2285,621,2154,2125,560,7870,1155,11400,1400,4990,2985,4540,4465,5140,804,3120,4205,3700,4580,1990,NA,6370,5630,5330,17550,13350,1393,1762,2020,1900,2518,4100,3610,2225,4070,3815,1763,3360,2480,10150,1920,3140,6105,NA,1010,2400,710,9450,1955,1550,3200,839,4280,9645,5940,18350,4730,NA,5560,2279,905,1475,6322,500,10558,1880,4840,2040,1636,3755,1380,2050,1380,1300,5980,2035,4630,4297,4215,7390,4795,2800,2600,3385,5310,9100,3524,10200,586,3170,1995,NA,NA,4330,1885,NA,3255,2265,5115,4715,5670,2470,6410,5360,3800,2450,4950,648,2425,NA,6110,1625,1900,36540,12650,8310,3880,7153,2250,1215,601,1535,2110,1965,334,858,2385,NA,4940,6590,2020,5265,3659,2292,2980,13550,3630,2445,NA,NA,3035,1930,2705,2515,2830,3870,1131,4365,5720,1430,1959,4600,14450,1035,3285,1890,2465,8120,1385,1555,4100,7980,2705,3835,2265,4455,895,6620,3070,NA,2730,4375,5960,3145,3760,8370,3420,2220,5380,1421,8720,4290,920,1100,1350,889,NA,13250,4910,3485,2142,3410,715,4700,767,1765,1200,3765,973,3070,640,3755,3895,3890,3315,NA,3165,2050,5160,1315,6310,2810,1230,2135,1355,1640,NA,3835,645,2050,2185,2735,4990,5500,4180,4560,3865,6480,1900,4615,5400,4410,4325,9000,3925,13850,NA,2485,3771,3528,2020,6930,3480,1220,1200,2545,3040,423,9100,1900,7850,1546,650,2800,2805,1950,1665,4225,1016,2785,2225,2750,2520,NA,1935,1490,2470,5230,3405,1200,1495,5660,1765,1215,19400,1695,899,3365,5850,3190,2030,929,3960,1050,5325,4490,3665,2940,4470,2195,914,2560,3835,1060,NA,6300,8650,7690,2644,2255,4315,2697,475,639,1320,6020,NA,21150,3611,1220,4650,3430,4450,5640,795,2880,684,2553,NA,2520,1705,3855,3935,2725,1265,3460,6200,3295,740,13050,5480,NA,2590,2615,5000,1905,3245,5860,4100,1220,3996,2560,2905,3996,5530,2230,8100,4345,10977,14128,3040,1250,784,2020,1075,1145,5900,27600,11000,788,2415,3500,12850,3455,1775,8700,1345,1375,1930,1845,3203,1680,5700,3810,1420,7420,30000,2475,8120,2595,4190,339,4000,3220,3600,3075,8840,5760,2105,4900,10550,7280,2144,2360,4125,602,3895,3065,1790,825,3790,630,1700,1930,6590,1735,1790,3133,3550,1695,6680,6230,4215,2580,3155,443,43149,5280,6100,994,977,5330,2765,2485,759,1087,2955,7550,1675,1015,2380,1490,570,1300,23000,5440,19250,1730,6150,2900,11250,6620,2385,5800,4145,1010,9300,2430,898,1365,7656,2090,419,76300,2955,14154,NA,421,2890,2750,1464,3550,2555,3110,1445,3155,2495,17450,1245,2963,2075,4075,3710,3430,2770,12250,13150,2915,758,NA,3720,2320,4980,3800,6100,679,3130,1188,3200,3780,1320,2569,614,2060,563,536,16600,1610,4840,525,2545,1810,3350,75875,536,3805,2020,4720,408,1920,2193,2450,3195,155 +"2018-11-12",45200,74500,285500,115000,333500,189554,102000,219000,102000,1094000,186000,267000,258000,47700,43400,101000,447500,27550,28250,191000,273500,102000,69000,93200,71200,56191,157000,115000,198000,287500,38300,122500,409500,111500,133000,286000,NA,29700,15200,10250,69000,29450,15300,59563,18100,119500,7140,377000,94400,34350,50900,347000,79100,51300,22450,7450,65400,78100,94000,72300,400370,193000,148000,50300,213903,29300,43450,41000,109500,13400,17700,167000,35050,36250,218000,5230,45400,254500,18400,74200,219800,80900,31850,52700,186200,29450,33500,4460,114099,52700,22150,101200,4385,64324,11650,46400,42500,15750,91000,35700,7790,659000,44550,19900,87500,NA,232500,17800,169500,4765,20550,17400,58300,83600,20000,295800,49750,235289,49200,27750,29400,147000,48950,491813,11650,18900,84500,51400,142179,136000,46111,32100,49532,41250,76600,4420,18998,47400,29000,86000,52900,55100,87400,25850,NA,126400,35650,30450,4595,53500,99100,4015,NA,171000,22500,17972,11450,5050,47600,80700,12200,21950,16200,38500,690000,9490,9910,55900,83500,33700,15900,15500,5900,10500,3955,9664,27900,31400,5750,92200,8960,41200,23450,150000,56400,21650,11500,61400,75000,129899,14450,1330000,NA,12100,10350,65600,NA,32600,30950,NA,17150,51300,8280,1465,190900,99255,53700,273500,115500,8930,20350,94000,20300,10500,NA,70900,24133,31050,206000,38432,23100,4150,57700,129500,20100,8260,8730,77537,19350,45200,8870,5610,23400,14200,NA,848,4875,10650,16400,39400,23700,46700,27900,17800,166500,10367,73700,173500,38900,26500,14800,32921,NA,41500,12250,58900,20950,7910,16100,26800,6490,129500,38150,38450,6200,8520,31850,16650,35150,10200,36100,29200,29400,6300,24450,57500,71000,37500,59300,68000,93700,16450,11700,37850,25150,14100,4272,8830,2750,18900,1060,9250,2565,35950,5960,3460,56800,50300,43400,26850,55600,38250,54200,34850,4830,15425,92800,16150,25600,59800,NA,11400,8730,55700,29050,23400,11267,1800,38200,18400,36550,7040,7610,29850,37451,39000,25900,51900,13150,NA,10519,12900,67500,28700,1426,17500,7220,NA,77000,12500,47600,28200,30400,58169,6240,16600,12100,14170,32900,7550,8500,NA,20450,774,22250,7646,39594,51000,NA,22300,6640,43014,66700,22605,9600,58800,10750,21861,2085,20000,22200,11950,28050,12750,100500,13600,2254,7890,2185,19200,12450,86700,22900,36200,4670,16100,15700,13200,NA,30000,646000,11200,12400,22900,10900,5990,NA,40350,146000,350500,25050,3341,3725,9920,NA,9383,29600,16250,18598,9000,68000,16350,20450,39350,37750,4090,7210,4045,3465,47000,3515,90300,21900,35600,47100,3195,127000,17350,91200,13050,24100,7670,5970,12650,45150,18450,82700,1760,18941,1400,3175,24400,6140,18032,19208,39184,35825,4075,65600,6060,17400,15750,NA,17800,2560,13000,7530,5450,8000,NA,6110,NA,7300,14437,11600,25900,3600,13800,NA,8450,33850,18107,6840,19750,7700,9850,594000,NA,36000,38150,29550,10700,8990,2295,15000,6640,15400,8450,9230,15699,787,32100,9190,50000,38300,23250,3530,11700,62300,13259,5810,5380,21300,43050,38150,11500,6420,11300,3700,104500,5760,24650,2880,17150,NA,20750,2165,21800,NA,14750,45800,17500,21000,6360,NA,9320,3940,41100,10100,35650,NA,54400,179500,17600,12950,19500,22600,41600,7610,NA,9850,9450,11100,19300,8440,11250,20650,3480,NA,47650,37550,NA,1175,NA,172500,103000,5520,4165,8300,13500,95600,11550,11800,8510,9010,3275,22500,11850,11800,1875,16050,14200,NA,16200,8280,15850,24900,9900,5380,5540,11500,2560,5200,6769,3207,4170,2920,3400,25250,8120,6320,48050,21150,22000,7790,NA,7260,2200,1740,11750,3595,1555,9860,69400,84400,3040,6290,1240,58700,59600,111500,8500,30201,11300,1685,41100,7550,24100,9030,63500,22900,2605,NA,12300,15031,3610,5350,8540,10273,NA,12650,26950,54379,1605,NA,6450,11700,5080,28200,7910,22000,42700,9420,1850,2550,10450,10500,5690,6216,20200,5610,8780,13200,NA,5779,10150,2330,7830,9880,5210,13500,13950,4385,1990,15850,8680,18750,4382,3800,5160,4810,1524,17800,23906,17950,4275,NA,43000,3185,2830,19800,4880,5550,6790,6820,18950,41750,9150,7310,7710,9430,2110,19300,4150,NA,21150,11500,3090,880,18800,2490,6350,9392,11800,7610,120000,NA,5060,4700,6020,58165,43586,2278,5960,2050,3875,41150,9485,8920,18115,16000,19750,24900,31950,465,5690,2435,18600,4505,10550,2900,540,NA,NA,1340,9230,43250,10050,4930,20050,8790,6570,19050,11000,38450,12650,2590,12071,5890,16650,10050,7060,1585,17450,4240,NA,13350,15300,5000,5570,14500,10600,12000,6350,13450,4139,11700,6290,25250,7070,11400,10300,2650,2750,5200,3575,13850,8410,13400,1440,1105,17600,8080,11488,8670,NA,4555,8450,5870,5170,502,4000,11442,4645,8002,13050,5440,7300,29550,30500,79300,3830,5320,8380,1400,4310,1740,8860,1015,25700,3360,5620,97000,9140,20050,2480,8210,6600,32250,1310,11000,53300,NA,3950,6450,1710,661,7110,4705,7190,39500,51900,3430,NA,8149,6040,2535,4140,848,3855,2415,13050,5130,5650,NA,11600,4010,5880,6380,5810,257,7040,2370,11200,50000,33550,12000,60600,20451,5440,6550,1735,35900,1490,12000,10000,NA,6180,2055,1620,5240,9290,26000,12000,5410,15900,25550,4200,1753,7590,3810,18600,2005,NA,1300,2245,13800,59700,13500,639,5420,12800,9010,7760,3130,1180,9890,5540,727,3315,235500,NA,8040,3660,7570,13550,NA,903,3145,4745,28350,NA,9050,8294,1505,NA,7990,2260,10300,9640,2415,4775,8018,785,78400,20650,758,15000,11200,10800,143500,2460,4450,3745,3070,8220,22150,3950,3202,1655,10550,11650,7300,13100,5500,8500,3500,1860,2530,NA,4095,1795,2080,15800,10901,1060,4360,1335,NA,14900,17250,4200,1855,7080,30000,2430,7082,9112,194,8530,24500,5020,13675,19900,15150,7210,12700,8080,4715,8890,5640,2355,3399,18200,1580,6670,8160,4112,8550,24700,4380,1565,39700,929,2745,107000,540,8825,4200,9470,5700,10550,3655,1315,NA,5260,13700,2990,3920,7350,13050,7030,22350,5350,7340,694,4420,1070,2730,1975,956,12400,12800,2870,10100,10900,1680,4380,5630,12700,3260,2445,1465,6240,15450,7230,8500,1535,14000,2800,4960,9900,2475,7900,20050,14400,3600,14700,24000,11500,845,8210,21885,8110,4160,2000,1965,8800,4095,1235,2120,13800,8445,3390,6830,24700,3530,7321,4515,3710,1515,2880,4380,10350,3435,2065,76700,NA,9590,27466,2375,5350,2315,NA,2405,10750,11450,4760,13550,1640,517,3500,40500,2095,9772,10800,5150,4640,746,2535,7500,937,4760,7100,44700,2240,3945,11821,4025,4820,1040,5750,36700,5110,3525,NA,4012,1240,6350,4080,22000,6140,2090,8470,3460,8050,NA,2810,9300,3225,2500,28100,4470,NA,1900,1010,4270,5760,2500,9920,7030,6450,5450,5350,2525,738,4700,7340,3185,177,3970,2130,913,1200,6420,17600,NA,6720,1800,4100,930,2280,43900,14150,3305,2655,16350,2305,2920,4775,NA,1405,2090,9690,20900,3270,2780,1870,10688,10250,959,7100,6600,6304,4950,3655,2645,7020,3865,5050,9420,1461,14300,1990,2505,2030,1305,2070,5660,3140,15950,22350,2270,8140,6092,3890,NA,3112,83900,2243,1217,7050,4015,4880,6780,1930,13500,3130,3570,4420,NA,7450,5060,11750,7830,2870,6590,13900,NA,3685,11800,7640,4781,1125,11000,1910,2455,1510,9500,7590,3650,2330,6840,5310,3255,2020,6660,4380,1590,1645,16850,1870,6300,3635,2555,NA,1980,1510,3720,1840,2460,130500,2165,2675,187500,7471,1005,7350,2325,3355,NA,3420,11500,4719,3615,2925,3410,21300,1175,6470,2615,722,2415,29050,1730,2460,8440,1865,7550,3575,2215,6850,6180,1800,15800,3070,1910,10250,NA,3400,NA,2680,3535,1110,5719,50300,1395,4775,2490,39000,7780,3320,3060,7030,8900,9700,5467,9230,1813,12350,6180,6539,6010,603,5560,8200,11950,2005,16900,NA,2270,4520,14900,2835,9570,3460,911,635,2290,10550,6230,3025,7180,1490,1355,20700,2255,9750,2465,1045,1995,1475,3250,1745,8265,19350,1340,1140,30490,10350,10700,3910,33850,9190,10850,1160,3385,14650,6060,3705,21050,7300,6700,375,2835,11000,7570,NA,3860,824,NA,2685,4290,4355,4715,3200,42400,3245,NA,NA,4525,4900,6087,3040,2050,1660,1760,1600,1540,1755,1465,1579,4370,6800,5990,1295,1070,4290,4410,3945,NA,3180,8190,6000,8830,8900,1230,1959,4300,2510,1690,4700,2290,7880,2385,3665,3320,2910,6480,3400,6950,22600,7330,1580,2510,6100,2510,5820,11400,2320,20600,4145,1160,1915,3930,2695,6260,1860,23150,5000,3960,2865,1740,4455,1940,2955,8960,1930,4405,1455,4841,6400,1025,6190,3750,1379,1120,5030,5300,NA,970,3975,7400,2550,6120,8030,1734,3930,3685,3860,129500,4720,184,6100,NA,1655,NA,1670,922,5340,5780,2095,3975,1130,1861,6373,2595,14050,6570,756,4600,5270,61200,3990,1765,6900,4350,3445,8700,7460,5500,5947,1305,2670,2343,3210,8900,6240,NA,2800,3705,NA,1650,187,1330,1925,2240,854,3105,26100,5790,8140,2995,5375,10855,2280,2935,9520,3460,6120,6980,3150,1960,1390,2770,3630,4130,3050,4190,913,2175,1980,2830,1700,2235,1320,3510,4115,2420,1100,NA,15450,1220,NA,66700,2330,1080,16750,9190,4715,1620,1040,3650,9730,1225,7950,6420,12600,7500,10450,2625,4260,9850,1725,5110,7850,3590,2309,8920,1050,1983,974,2270,4110,4160,2235,3142,6100,2280,615,2151,2110,577,7900,1125,11300,1400,4960,2965,4525,4395,5030,796,3260,4380,3650,4400,1990,NA,6240,5640,5120,17000,12700,1375,1725,1970,1885,2423,4050,3405,2180,4135,3600,1744,3400,2375,9750,1910,3100,5955,NA,1035,2355,708,9330,1950,1490,3170,839,4290,9307,5980,17400,4480,NA,5500,2285,906,1420,6277,475,10098,1830,4870,2005,1636,3710,1345,2040,1425,1310,5650,2050,4615,4057,4190,7240,4910,2810,2560,3355,5170,8270,3401,9850,580,3050,1935,NA,NA,4595,1850,NA,3055,2260,5134,4740,5250,2440,6180,5220,3795,2385,4800,629,2390,NA,6070,1570,1805,34980,12950,8360,3747,6984,2250,1184,631,1455,2095,1965,352,857,2410,NA,4930,6680,2030,5242,3598,2210,2975,12900,3580,2375,NA,NA,2970,1860,2705,2540,2710,3775,1172,4270,5730,1440,1949,4730,13500,1040,3270,1915,2415,8230,1385,1550,4020,7960,2630,3880,2255,4345,890,6490,3045,NA,2715,4385,5830,3150,3690,8430,4075,2230,5430,1413,8550,4320,920,1105,1315,894,NA,12850,4760,3525,2142,3445,710,4495,759,1720,1165,3800,973,2960,618,3500,3895,3755,3335,NA,3170,2045,5190,1285,6600,2775,1300,2100,1325,1760,NA,3805,647,2040,2210,2690,4930,5380,4080,4480,3822,6480,1890,4605,5360,4205,4265,9980,3895,14300,NA,2445,4357,3245,1960,6705,3495,1180,1175,2515,3015,423,9070,1835,7660,1523,720,2665,2800,2010,1615,4285,982,2690,2225,2590,2500,NA,1890,1455,2465,5700,3340,1145,1490,5800,1785,1180,19300,1635,893,3220,6000,3340,2025,905,3790,1030,5075,4495,3655,2905,4540,2150,889,2555,3665,1035,NA,6200,8660,7650,2607,2185,4360,2697,460,653,1275,5870,NA,20200,3655,1200,4560,3490,4415,5530,770,2885,677,2547,NA,2435,1625,3900,3785,2400,1285,3420,5930,3280,727,12600,5500,NA,2455,2605,4950,1840,3240,5740,3851,1215,4016,2540,2930,3996,5410,2190,7780,4315,10977,13685,2990,1255,781,2000,1035,1170,5620,26400,10650,780,2330,3685,12050,3450,1740,8470,1330,1355,1885,1825,3094,1680,5620,3920,1335,7080,29100,2430,8090,2755,4205,329,4035,2905,3625,3005,8580,5600,2290,4845,10300,7250,2132,2200,4040,605,3880,2905,1685,804,3790,631,1660,1905,6530,1759,1790,3092,3445,1650,6680,6400,4215,2510,3090,470,40350,4925,5960,1025,965,5310,2890,2415,741,1089,2940,7310,1675,1013,2370,1620,588,1265,22600,5480,18900,1665,5525,2730,10150,7020,2320,5840,4185,997,9500,2395,883,1365,7666,1965,412,76100,2860,14033,NA,421,3100,2750,1419,3550,2520,3060,1430,3120,2405,17350,1255,2888,2075,3880,3845,3410,2770,12250,13750,2805,751,NA,3740,2210,4985,3800,5800,647,3200,1143,3220,3730,1270,2484,600,2230,565,520,16600,1595,4750,523,2530,1775,3500,77256,536,3805,1870,4550,408,1875,2106,2480,3560,155 +"2018-11-13",44500,71900,313500,116000,335500,188146,102500,216000,106000,1070000,186500,266500,257000,47050,43400,101500,447000,27350,28300,186500,271500,101000,68100,92500,70200,56659,153000,112000,2e+05,286000,38250,123000,426000,113000,133500,280000,NA,29650,15200,10800,67600,29850,15300,57268,18150,119000,6930,368500,93000,33850,51700,347000,82500,50400,22650,7430,66100,78100,93500,72800,413861,191000,149000,49950,215277,28900,45000,41350,103500,13350,16600,166000,34950,36200,219500,5280,46150,252500,18250,74100,211800,81500,32000,52100,184900,29700,33500,4495,113627,52600,22400,102700,4495,67121,11775,48800,42500,15700,88700,35100,7760,659000,43450,19550,86200,NA,235000,17850,163400,4760,20650,17000,61200,83300,19850,296700,51400,235728,48850,27700,29750,151000,49300,500710,11950,18850,83400,52900,145793,134500,47730,32800,49582,41200,76600,4435,19259,47100,30100,78900,52100,55100,86600,27000,NA,125800,35050,30550,4540,54000,96900,3975,NA,177500,22200,18598,11750,5060,46500,82900,11900,22250,16100,37600,697000,9270,10100,54300,85863,35750,16650,15550,5880,10850,3970,9578,27800,32550,5940,90600,8920,41750,23750,152000,55400,21000,11450,61400,76800,127795,14600,1301000,NA,11800,10250,67700,NA,32600,30000,NA,17300,51400,8270,1455,191500,101618,53400,284000,117000,8710,19650,94600,20600,10550,NA,70200,24133,30800,202500,38479,23300,4550,61200,126000,20400,8260,8740,77930,19400,47700,8820,5570,23450,14700,NA,850,4860,10650,16300,39250,23400,46500,28650,16500,163000,10032,73600,173500,39400,26300,14300,33350,NA,40850,13550,58800,20650,7910,16250,26900,6470,127000,37950,38700,6160,8360,31600,16950,35050,10200,35200,27850,28400,6300,25250,57400,69600,37350,59900,68000,93600,16000,11650,37550,24850,13950,4348,8650,2780,18600,1035,9120,2550,33900,5970,3405,57100,50700,43000,27250,53200,39850,57000,34500,4840,15150,95100,15600,25600,59300,NA,11900,8720,55600,29500,23400,11792,1690,37550,18500,36500,7230,7440,30100,37754,38450,25250,54500,13100,NA,10636,13500,63300,28050,1379,17400,7300,NA,75000,12650,49100,27650,31300,56431,6440,16200,11650,14046,33250,7590,8290,NA,21550,777,22900,7566,39193,50100,NA,22350,6690,41313,66900,24785,9910,57700,10750,20967,2035,20350,22250,11850,27550,12300,100500,13500,2263,8120,2130,19550,11550,87600,22750,35700,4575,15850,15500,12700,NA,29600,644000,10700,12400,22950,11400,6104,NA,40200,140000,352000,24350,3301,3725,9700,NA,10568,29500,16950,18207,9130,67700,15750,20200,38400,38600,3925,7210,3960,3460,48250,3470,90400,22400,35100,46800,3045,122500,16650,90000,12700,24000,7610,6040,12400,45250,19100,82700,1735,19201,1405,3190,24850,6180,18350,19063,39093,36119,4105,65900,6180,18200,16650,NA,17500,2450,12050,7450,5350,7990,NA,6090,NA,7200,14625,11750,25750,3600,14000,NA,8590,33450,18107,6780,19400,7400,9500,592000,NA,35900,40150,30000,11150,8860,2290,14900,6570,15950,8300,9210,17237,792,32150,9130,50000,37800,22550,3568,11700,61600,12946,5800,5400,20750,43650,38800,11600,6470,11450,3560,104500,5670,24900,2870,18200,NA,21400,2210,21850,NA,15250,46300,16900,20550,6430,NA,8970,3870,42000,9780,35100,NA,54300,179500,18200,12450,19700,21800,43000,7400,NA,9950,9260,10600,18700,8300,11400,20400,3375,NA,47000,37450,NA,1135,NA,172000,100500,5420,4085,8170,13500,93700,11350,11800,8210,8990,3205,23200,11500,11600,1925,16150,14650,NA,16150,8080,15450,24400,10550,6800,5530,12300,2595,5190,6806,3193,4280,2915,3275,24800,8070,6360,62400,21250,21850,8060,NA,7150,2230,1720,11850,3495,1640,9530,67700,82000,2950,6350,1215,61800,60800,105000,8760,30050,11200,1560,40950,7400,23800,8870,63800,22650,2650,NA,12300,15171,3610,5380,8750,10364,NA,12550,27000,51928,1605,NA,6400,11750,5000,29550,7850,22050,43150,9470,1880,2515,10900,10450,5900,6118,20800,4810,8810,13000,NA,5931,10250,2405,7780,9480,5130,13350,14050,4345,1985,15200,9271,18650,4391,3745,5170,4745,1522,17750,23344,16550,4240,NA,43000,3195,2780,20400,4870,5400,6990,6620,18700,41650,9010,7000,7890,9270,2075,19400,4060,NA,22500,11250,3030,879,18750,2525,6430,9618,11850,7610,120500,NA,5108,4675,6010,57005,42835,2278,6000,1980,3845,40750,9485,8950,18830,16400,18750,25050,31200,459,5590,2400,19150,4485,10350,2790,540,NA,NA,1365,9180,43100,9940,4925,20050,8770,6450,18850,10900,40200,12650,2560,11977,5770,16150,10050,7010,1590,17700,4185,NA,13400,15300,4995,5540,14600,10600,11500,6280,13300,4159,10350,6390,25700,6860,11450,10300,2685,2745,5100,3495,13100,8620,13250,1465,1100,17700,8260,11564,8960,NA,4580,8750,5860,4975,483,4025,11315,4485,7923,13250,5310,7090,29700,29000,78600,3800,5350,7850,1410,4400,1730,8910,1015,25750,3265,5510,96400,9120,20000,2455,8100,6390,32800,1275,10750,53100,NA,4000,6350,1740,647,6930,4660,7000,42350,51900,3460,NA,8026,5850,2470,4105,829,3870,2405,13000,4860,5520,NA,11500,3970,5880,6660,5920,254,7060,2340,10800,49950,33200,11800,59100,20817,5380,6520,1745,35300,1473,12200,10150,NA,6140,2025,1600,4825,9360,25550,11800,5220,15600,26350,4200,1713,7290,3730,18300,1975,NA,1270,2310,13750,59400,13700,624,5220,12400,9340,7730,3115,1145,9680,5450,725,3340,235500,NA,7680,3620,7450,13000,NA,905,3105,4910,28750,NA,8840,8303,1550,NA,7890,2330,10250,9500,2395,4840,7931,795,78800,20700,739,15000,10950,10750,141000,2455,4440,3810,3130,8150,21700,3990,3178,1635,10650,11450,7550,13000,5470,8240,3425,1855,2440,NA,4240,1910,2110,15700,10755,1040,4260,1405,NA,15150,16650,4420,1825,7060,30050,2385,7006,9017,195,8690,24400,4840,12700,18950,14750,7160,12150,8020,4700,8950,5470,2230,3346,17950,1570,6670,8130,3958,8460,25750,4405,1575,39000,938,2740,108000,532,8550,4135,9430,5620,11100,3695,1315,NA,5390,13700,2990,3730,7320,13000,7050,21450,5310,7270,683,4370,1065,2726,1985,992,12500,13500,2990,10000,10650,1620,4425,5790,12750,3255,2465,1460,6100,15250,7060,8600,1490,13900,2785,4920,10350,2380,7690,20650,15050,3600,15000,24100,11300,852,8370,21885,8450,4025,1970,1955,8760,4120,1250,2165,13950,8377,3450,6850,24700,3530,7260,4700,3770,1460,2855,4550,10400,3480,2065,76800,NA,9520,27346,2400,5270,2300,NA,2525,10950,11500,4675,13200,1615,509,3510,40000,2095,9486,11650,5190,4530,732,2430,7320,901,4860,6920,45800,2240,3895,11730,3980,4660,1015,5780,36500,5410,3505,NA,4076,1215,6290,4075,21800,6110,2045,8500,3510,8070,NA,2780,9000,3210,2494,28650,4470,NA,1890,1010,4205,5750,2625,9850,7300,6260,5420,5330,2460,705,4700,7380,3170,176,3990,2065,909,1195,6390,17600,NA,6620,1735,4110,904,2190,43900,13950,3210,2655,16450,2250,2930,4740,NA,1360,2065,9700,20800,3270,2780,1875,11346,10250,920,7100,6520,6138,5130,3720,2655,7100,3815,4990,9210,1448,14100,2015,2425,2050,1350,2045,5410,3135,16250,23100,2220,7960,5935,3830,NA,3112,84300,2232,1235,6970,3930,4790,6720,1945,13500,3180,3535,4465,NA,7560,4975,11800,7800,2850,6460,14050,NA,3765,11750,7580,4836,1105,11200,1885,2450,1535,9330,7660,3540,2295,6710,5670,3240,2030,6640,4370,1570,1755,17650,1850,6190,3700,2575,NA,1950,1520,3700,1800,2435,130000,2185,2660,185500,7399,1000,7310,2275,3355,NA,3410,11250,4656,3550,2945,3410,20900,1160,6400,2600,730,2465,29200,1695,2425,8330,1865,7560,3550,2215,6710,6160,1835,15900,3160,1880,9980,NA,3430,NA,2740,3500,1095,5818,50500,1375,4795,2525,38700,7870,3405,3060,6990,8910,9700,5696,9110,1800,12500,6190,6730,5990,600,5620,8310,11800,2015,17200,NA,2540,4520,15300,2735,9370,3410,862,657,2295,10450,6440,2945,7190,1470,1320,20650,2240,9730,2525,1010,1955,1455,3200,1890,8549,18850,1346,1140,29473,10350,10400,4370,33200,9150,10500,1160,3373,14900,6140,3675,20200,7270,6600,374,2815,11350,7410,NA,3920,818,NA,2560,4240,4300,4820,3235,41500,3280,NA,NA,4545,4925,6087,3025,2000,1660,1725,1620,1545,1765,1420,1543,4300,6870,5950,1270,1070,4290,4560,3895,NA,3100,8270,5780,8810,8680,1196,1963,4285,2550,1690,4705,2290,7940,2375,3660,3320,2880,6350,3565,6840,22250,7260,1665,2435,5980,2490,5760,11500,2310,20500,4120,1165,1860,3930,2800,6140,1860,23100,4945,4065,2820,1725,4440,1874,3085,8760,1910,4355,1495,4798,6400,1010,6160,3640,1430,1090,5080,4995,NA,1010,3925,7290,2505,6180,8130,1688,3800,3720,3860,127500,4795,210,6150,NA,1670,NA,1672,896,5330,5770,2120,3930,1120,1802,6440,2525,14500,6660,775,4600,5450,60900,4000,1760,6830,4330,3525,8590,7360,5550,6082,1275,2655,2317,3135,8790,6170,NA,2735,3665,NA,1660,183,1360,2195,2300,865,3050,24000,5750,9000,3000,5475,10234,2250,2880,9380,3385,6030,6980,3165,1955,1390,2765,3610,4180,3110,4190,921,2135,1950,2940,1810,2240,1280,3500,4100,2340,1080,NA,14950,1225,NA,66300,2295,1060,16750,9320,4610,1585,1075,3645,9630,1200,7660,6330,12600,7530,10350,2575,4200,10100,1725,5160,7750,3590,2275,8900,1045,1962,969,2250,4025,4125,2230,3094,6080,2175,610,2040,2125,582,7830,1115,11250,1405,4905,2845,4520,4310,5150,783,3175,4415,3545,4345,1940,NA,6240,5640,5100,17000,13050,1375,1717,1930,1820,2405,3975,3320,2090,4000,3640,1744,3375,2275,9460,1910,3070,5780,NA,1020,2350,699,9250,1975,1480,3200,839,4145,9570,6040,17850,4390,NA,5380,2279,915,1405,6083,463,9389,1800,4830,2005,1625,3600,1420,1980,1455,1305,5490,2005,4500,3977,4250,7100,4730,2840,2490,3420,5190,8310,3482,9870,583,3025,1900,NA,NA,4865,1800,NA,3175,2260,4886,4710,5100,2350,6410,5240,3785,2370,4730,613,2325,NA,5980,1535,1780,36480,12800,8360,3732,6849,2250,1175,632,1400,2100,1950,354,858,2360,NA,5000,6670,1995,4985,3530,2120,2885,12600,3655,2380,NA,NA,3065,1860,2625,2495,2650,3805,1136,4200,5640,1410,1954,4660,13750,1140,3255,2140,2365,8130,1385,1520,3930,7870,2580,3880,2310,4280,881,6400,3025,NA,2765,4415,5800,3200,3560,8420,4350,2195,5340,1383,8450,4370,910,1135,1300,874,NA,13000,4690,3550,2137,3545,714,4390,726,1695,1140,3830,970,2870,610,3310,3895,3735,3340,NA,3125,2050,5000,1265,7390,2665,1300,2065,1315,1705,NA,3740,673,2015,2185,2730,4855,5340,4140,4450,4351,6380,1900,4655,5280,4140,4260,9860,3900,14200,NA,2550,4086,3358,1980,6755,3515,1200,1170,2460,2965,423,9080,1830,7760,1550,720,2695,2805,2000,1590,4250,978,2620,2160,2600,2485,NA,1885,1445,2345,5590,3315,1145,1435,5750,1775,1310,19200,1625,888,3215,6050,3195,2065,901,3730,1040,4940,4460,3510,2895,4325,2095,878,2545,3550,1040,NA,6200,8610,7640,2630,2175,4295,2628,460,630,1265,5800,NA,19750,3604,1165,4400,3485,4380,5340,758,2830,653,2535,NA,2370,1565,3800,3830,2425,1260,3330,5430,3210,724,12100,5550,NA,2355,2560,4995,1860,3270,5690,3856,1225,4059,2515,2880,3996,5300,2130,7610,4300,10882,13408,3005,1230,780,1970,990,1160,5700,25850,10850,772,2330,4275,11400,3390,1725,8390,1370,1350,1850,1780,3026,1660,5460,3965,1325,6960,29950,2355,8130,3305,4290,339,3945,2770,3465,3015,8410,5630,2230,4795,10100,7150,2148,2115,3995,600,3890,2805,1650,803,3730,629,1610,1900,6450,1718,1750,3112,3390,1600,6680,6200,4246,2460,3055,471,39384,4770,6010,1030,933,5440,2895,2370,727,1093,2890,7230,1660,1003,2385,1600,588,1235,22650,5350,19200,1735,6025,2700,10400,7220,2320,5770,4085,998,9950,2370,869,1325,7606,1935,406,76800,2890,14054,NA,413,2935,2760,1447,3550,2525,3040,1385,3140,2385,17200,1315,2875,2038,3880,3885,3400,2780,12250,13750,2955,752,NA,3745,2170,4810,3800,5950,617,3145,1115,3110,3690,1310,2804,597,2302,554,520,16550,1545,4730,518,2645,1735,3505,75875,536,3830,1780,4655,408,1835,2063,2350,3580,155 +"2018-11-14",44100,70400,334500,115500,340000,195185,101500,217500,105500,1080000,190000,270000,249000,47100,43100,103000,458000,28600,28950,182500,269500,102000,68900,91700,69500,58529,153000,112000,193500,285000,38100,125000,431500,107000,125500,290500,NA,29950,14900,10550,70700,30150,15200,58066,17650,122500,6840,357500,96300,34500,49750,341500,83000,49550,25500,7110,65000,74700,94400,74100,425423,190500,150000,50400,214361,29100,43300,42500,1e+05,12950,17000,169000,35650,36900,218000,5410,47250,254000,17100,73400,206700,80800,32600,49100,186700,32500,34350,4460,112684,55300,22850,104300,4385,67989,12350,49000,40600,15800,87800,35050,7710,679000,42700,18200,85000,NA,235000,16700,165000,4695,20500,17200,60400,82800,19500,291600,51200,239679,50200,26650,30500,148000,49000,517180,11950,18800,81400,53000,145635,138000,48778,34700,47727,41650,76000,4380,18954,48650,29500,85500,50100,56600,89900,28350,NA,121300,35850,29950,4560,53800,95000,3950,NA,184000,22250,18856,11950,5160,45100,81800,11600,22250,16300,36000,714000,9250,9860,55400,87498,35400,18050,15500,5820,11000,4105,8931,28500,32750,5950,90600,8840,42350,24000,152000,54700,20300,11400,61000,77500,128296,14200,1310000,NA,11900,10500,69100,NA,31400,29550,NA,17150,53200,8200,1420,192900,100042,51000,3e+05,115500,8530,20150,97400,20100,10300,NA,69900,24133,32600,194000,36810,23150,4830,59100,126000,20550,8280,8700,76161,19050,47400,8740,5470,23200,15100,NA,850,4800,10700,17100,41850,23550,49900,27400,16150,167000,10510,72500,175500,39200,25750,14000,34018,NA,42000,13450,59000,20900,7990,16650,26900,6490,131000,36950,38300,6180,8310,31350,16850,36200,10300,37000,25250,28250,6260,26900,56900,69900,37650,58900,69900,94600,15950,11650,36050,25700,14750,4410,8670,2705,18050,1015,8550,2525,33150,5990,3395,57300,49550,42700,27250,52200,41300,55100,35300,4800,14700,98300,14650,24050,59000,NA,11975,8450,55500,30050,23500,11601,1710,37350,18300,36750,7200,7540,30000,37804,38650,23700,54800,12600,NA,10245,12850,65500,27950,1374,16550,7200,NA,76600,12650,48250,27250,31400,59078,6440,16100,12200,14004,32950,7490,8300,NA,22350,784,22050,7638,39343,50400,NA,21900,6780,39422,67100,24158,9810,56900,11100,20631,2070,20950,20500,12400,27700,11500,101000,13600,2325,8110,2165,21050,11300,87500,23500,35950,4310,15500,15450,11800,NA,29500,644000,11000,12450,22800,11200,6238,NA,41400,139000,350500,24700,3284,3825,9520,NA,11114,29800,16950,18136,9280,67000,15000,20200,39000,39200,3870,7020,3835,3435,48150,3520,89900,23000,35800,47700,3085,118000,16050,92000,12800,23350,7750,6090,12550,47500,20000,83700,1805,18769,1440,3225,24750,6190,18623,19305,39048,35532,4150,67100,6200,17900,18050,NA,17550,2345,11750,7190,5330,7910,NA,5930,NA,7060,14956,11750,26150,3580,13800,NA,8540,33800,18155,7000,19200,7180,9420,604000,NA,35900,39300,29550,11600,8830,2345,14750,6600,15950,8360,9200,17373,776,31900,9050,50500,37200,22800,3559,11750,61000,12723,5700,5400,19750,42600,39400,11100,6450,11900,3580,105000,5630,25050,2895,18350,NA,21700,2295,21850,NA,14900,46950,17600,20900,6580,NA,8740,3905,41950,9780,35300,NA,52500,177000,17950,12850,19500,21450,42850,7280,NA,10000,9190,10750,18300,8290,11300,20450,3330,NA,47850,36450,NA,1105,NA,172500,100500,5160,4010,8290,12950,95600,11600,11450,7970,8980,3165,23200,10750,10400,1925,16000,14600,NA,16200,8190,15300,23850,10300,6750,5480,12600,2600,5170,6613,3321,4285,2790,3105,24100,8130,6300,64700,21800,21950,8220,NA,6910,2300,1725,11850,3625,1625,9600,67700,81600,2940,6330,1205,61500,61000,106000,8530,30252,11000,1630,40750,7240,25400,8970,63600,23450,2680,NA,12200,14750,3580,5330,9150,10909,NA,12400,27000,51928,1615,NA,6380,11350,5030,31750,7840,22000,42700,9560,1810,2510,10800,10700,5950,6245,20950,4640,8900,12950,NA,5754,10200,2305,7640,9490,5270,13500,14300,4340,1970,14700,8956,18200,4405,3710,5140,4590,1642,19300,23391,16100,4170,NA,42700,3200,2780,20150,4835,5480,7020,6700,18500,39000,9020,6940,8370,9490,2085,19250,3970,NA,25800,11400,3015,875,18600,2525,6620,9608,11850,7540,118000,NA,5186,4735,6020,57199,38827,2273,6030,2025,3830,41400,9211,8300,18878,15800,18550,24850,31350,454,5470,2450,19350,4495,8620,2800,541,NA,NA,1440,9300,42200,10000,5150,20200,8730,6530,18500,10850,39550,12650,2575,12682,5610,16150,9990,7930,1610,18700,4360,NA,13100,14300,5000,5430,14150,11150,11400,6240,13450,4218,9840,6410,25600,6720,11300,10300,2640,2690,5450,3510,13650,8810,13500,1500,1070,18000,8230,11715,9110,NA,4595,8750,5820,5060,484,4040,11188,4510,7747,12800,5220,7100,29750,28450,77800,3775,5360,8540,1430,4475,1730,8820,1005,25800,3230,5550,97300,9120,19900,2455,8720,6300,32000,1290,10650,53200,NA,4005,6480,1710,655,6960,4700,7000,41500,51700,3460,NA,8091,5850,2440,4075,834,3945,2405,13000,4715,5470,NA,11750,4135,5880,6730,5850,255,7060,2410,10600,49950,33300,11600,58800,20634,5370,6480,1755,35100,1394,12150,11500,NA,6190,2030,1535,4785,9150,25450,12000,5220,16150,25500,4200,1743,7830,3605,19150,1945,NA,1255,2280,13750,61100,13700,622,5340,12450,9280,7880,3105,1150,9630,5450,748,3295,236000,NA,7020,3670,7390,13200,NA,901,3060,4845,29100,NA,9060,8458,1520,NA,7680,2325,10300,10300,2415,4825,7785,777,78600,21700,734,15000,11050,10800,144500,2450,4350,3760,3180,8170,21750,3890,3178,1610,10900,11700,7450,13200,5400,8220,3500,1815,2460,NA,4030,1905,2140,15700,10707,1040,4140,1305,NA,15250,17100,4600,1830,7160,30000,2425,6929,8923,192,8870,24450,4630,12375,19100,14800,7110,11950,7800,4710,8970,5750,2240,3341,18000,1550,6840,8160,4001,8430,25000,4360,1555,39500,937,2770,108500,530,8700,4145,10150,5620,11150,3780,1315,NA,5400,13850,2990,3695,7310,13100,7000,21550,5500,7030,681,4300,1065,2744,1995,985,12350,12950,2975,9450,10200,1610,4150,5740,12800,3245,2445,1555,6030,15450,7130,8560,1475,14000,2865,4895,10150,2395,7690,20500,14600,3635,14800,24000,11400,855,8850,22104,8450,4005,1985,2015,8720,4245,1235,2120,14150,8387,3435,6830,25550,3600,7312,4770,3885,1450,2940,4560,10450,3505,2005,77800,NA,9520,28066,2395,5210,2300,NA,2480,10950,12000,4655,12250,1625,515,3450,39850,2095,9594,11300,5260,4700,738,2455,7450,891,4870,6920,43750,2250,3920,11684,3910,4535,1020,5730,36500,5500,3510,NA,4159,1225,6290,4270,21650,6100,2075,8200,3515,8000,NA,2790,8960,3195,2494,29100,4800,NA,1780,1010,4200,5970,2685,10300,7690,6120,5830,5170,2450,740,4650,7410,3200,172,3890,2045,909,1175,6340,17500,NA,6750,1770,4220,941,2210,43850,15100,3210,2660,16550,2320,2930,4785,NA,1365,2195,9790,21000,3230,2780,1870,11141,10200,909,7080,6400,6392,5130,3815,2720,7300,3785,4885,9210,1505,14150,1990,2610,2095,1390,2045,5480,3090,16100,24550,2185,8220,6151,3945,NA,3112,84200,2232,1208,6990,3900,4785,6610,1935,13000,3370,3575,4540,NA,7940,4655,11700,7990,2860,6480,13650,NA,3770,11600,7680,4836,1090,11250,1915,2470,1510,9120,7530,3570,2280,6820,5590,3270,2040,6550,4315,1615,1825,18150,1880,6130,3610,2515,NA,2055,1510,3690,1830,2405,130000,2265,2620,185000,7508,992,7320,2270,3400,NA,3440,11100,4608,3585,2845,3430,21300,1275,6440,2615,769,2425,28650,1650,2405,8300,1825,7480,3550,2260,6700,6270,1850,16200,3130,1915,10450,NA,3540,NA,2720,3550,1095,5659,50100,1425,4665,2570,38650,8020,3500,3060,6960,8370,9800,5772,9040,1705,12800,6220,6758,6020,618,5570,8300,12650,2025,17000,NA,2690,4405,15000,2685,9200,3390,884,669,2300,10050,6430,2930,7250,1475,1320,20850,2270,9880,2485,1025,2010,1460,3229,2040,8460,18650,1338,1150,29929,10400,9610,4155,33900,9190,10600,1160,3402,15000,6070,3675,21250,7000,6550,375,2815,11250,7460,NA,3900,808,NA,2620,4175,4320,4815,3250,42050,3250,NA,NA,4445,4965,6107,3255,2030,1720,1725,1585,1550,1765,1430,1543,4310,6880,5900,1250,1080,4290,4580,3870,NA,3070,8100,5700,8810,8800,1235,1968,4385,2480,1625,4750,2300,7990,2375,3785,3340,2845,6330,4085,6910,22800,7360,1620,2390,5840,2500,5520,11450,2255,20250,4065,1145,1850,3985,2850,6360,1805,23150,4890,4085,2795,1730,4490,1898,3520,8690,1920,4195,1485,4685,6300,998,6310,3555,1323,1135,5090,4845,NA,1280,3915,7420,2515,5900,8070,1711,3900,3635,3855,125000,4835,201,6170,NA,1685,NA,1700,886,4985,5940,2145,3955,1090,1726,6460,2575,14100,6630,860,4600,5230,60000,4015,1730,6780,4340,3500,8460,6920,5500,6150,1250,2675,2422,3075,8710,6170,NA,2660,3605,NA,1640,179,1405,2230,2255,849,3080,21500,4810,9480,3090,5175,9924,2245,2905,9310,3350,6120,7100,3170,2100,1355,2770,3705,4810,3115,4190,975,2180,2000,3080,1790,2200,1275,3460,4040,2345,1085,NA,15550,1245,NA,66200,2270,1080,16250,9010,4650,1630,1055,3640,9530,1195,7950,6320,12400,7480,10150,2615,4230,9830,1700,5150,7570,3590,2284,8870,1040,1940,977,2270,4110,4185,2155,3101,5900,2185,611,1894,2130,587,7960,1135,11250,1390,4935,2845,4550,4315,5150,791,3105,4250,3675,4190,1935,NA,6210,5440,4930,16900,13000,1407,1721,1925,1865,2493,4020,3255,2090,3835,3580,1802,3410,2250,9420,1895,3555,5730,NA,1030,2355,699,9280,1915,1530,3190,839,4305,9608,5990,17850,5110,NA,5310,2279,915,1400,6189,460,9306,1795,4810,2010,1576,3625,1360,1985,1410,1310,5550,2050,4795,3893,4250,7110,4780,2840,2545,3380,5190,8180,3595,9980,586,3005,1905,NA,NA,4520,1810,NA,3285,2230,4886,4740,5140,2370,6260,5210,3755,2365,4820,721,2335,NA,6140,1565,1850,36360,12750,8360,3789,6714,2250,1161,635,1420,2110,1955,374,856,2450,NA,5040,6630,2005,4753,3542,2148,2870,12600,3745,2460,NA,NA,2985,1865,2615,2505,2660,3770,1136,4190,5570,1385,1954,4700,13900,1115,3260,1980,2340,8210,1385,1540,3980,7800,2585,3860,2300,4300,881,6420,3035,NA,2790,4430,5760,3440,3540,8400,4275,2190,5320,1357,8460,4350,911,1110,1285,866,NA,12900,4690,3525,2111,3505,731,5350,733,1740,1150,3855,963,2870,625,3300,3890,3745,3250,NA,3085,2030,5100,1285,7800,2680,1260,2055,1315,1755,NA,3775,662,2000,2135,2710,4815,5440,3950,4420,4194,6430,1935,4695,5310,4185,4315,9030,3880,13700,NA,2465,3988,3358,2000,7005,3520,1165,1160,2360,2930,423,9080,1830,7720,1572,670,2590,2835,1990,1635,4435,978,2610,2200,2610,2475,NA,1890,1415,2280,5600,3340,1135,1420,5800,1790,1620,19250,1615,888,3155,5780,3120,2060,899,3570,1025,5025,4350,3240,2880,4325,2120,871,2480,3660,1025,NA,6430,9070,7710,2630,2135,4390,2560,464,666,1365,5960,NA,20050,3663,1190,4465,3410,4350,5370,767,2760,644,2535,NA,2365,1530,3740,3800,2505,1290,3240,4975,3255,724,11700,5500,NA,2275,2485,4895,1915,3200,5440,3653,1200,4016,2480,2800,3996,5330,2125,7990,4315,10599,14017,2970,1205,782,1980,988,1210,5120,26050,10800,801,2285,4050,11400,3430,1800,8390,1370,1330,1855,1960,2985,1650,5540,3890,1655,6960,29750,2395,8180,3075,4210,344,4010,3085,3510,3055,8490,5600,2180,4815,10100,7070,2140,2080,3990,600,3985,2810,1650,803,3775,625,1650,1895,6490,1742,1720,3168,3435,1555,6680,5900,4189,2455,3095,445,41508,4720,6000,1015,940,5450,2995,2465,730,1091,2920,7310,1640,1009,2365,1555,574,1230,22900,5350,18850,1645,5950,3150,10500,7060,2305,5660,4050,995,9950,2440,906,1335,7516,1930,406,76900,2890,13933,NA,415,2825,2775,1464,3550,2495,2965,1385,3110,2400,17200,1420,2788,2005,3880,3880,3350,2780,12250,13600,3065,753,NA,3710,2145,4685,3800,5940,607,3130,1106,3410,3670,1300,2913,597,2162,543,520,16450,1545,4705,522,2710,1715,3425,75507,536,4135,1680,4450,408,1800,2106,2420,3480,155 +"2018-11-15",44250,71800,334500,112500,342000,205038,103000,222000,103000,1163000,191500,267000,253000,47100,42750,104000,473500,27850,29950,183000,274500,100500,68900,91700,70300,63390,161500,116500,196000,282000,38700,125500,434500,110500,128000,295000,NA,29900,15250,10650,71400,30150,15050,60860,17850,121000,6880,369500,97700,33850,50900,361500,83700,51300,24750,7180,66100,76900,94800,83700,423979,193500,150000,53000,218941,29350,43550,42700,101000,13450,16650,172000,36100,37000,218500,5480,47000,280500,17450,72900,223000,84000,30750,48950,189100,32550,36000,4425,117871,55900,22950,109900,4320,69049,12350,48850,41550,16000,90700,35100,7700,694000,42250,18900,90900,NA,242000,16550,164800,4790,20700,17000,58000,90500,20050,284000,54000,232655,51000,28000,29650,172000,48600,519641,11850,20250,82500,54400,146971,140500,50112,32300,49131,42400,75300,4540,19476,49100,30350,91700,48500,57100,92900,28600,NA,128400,37650,29450,4515,54100,97700,3990,NA,179500,23450,18930,11850,4990,47850,82800,12050,23350,16400,33300,709000,9160,10250,61500,88588,35550,18000,16000,5800,11700,4170,8888,27700,32600,5960,92300,8680,41700,23800,152000,53400,21500,12100,61300,78600,134209,14750,1327000,NA,12150,10350,71000,NA,33500,30150,NA,17100,58700,8290,1420,196500,98861,51800,306500,133000,8480,21550,97500,20250,11300,NA,70600,23733,34400,193500,36902,23100,4830,59000,130000,20000,8170,8660,74295,19950,50900,8740,5520,23400,16400,NA,868,4710,10900,17450,42350,23800,53800,26500,16400,167000,10367,72900,174000,40000,27200,16000,34590,NA,42000,13300,60400,21650,8660,16300,27100,6570,134000,37950,37700,6190,9040,32600,16800,35500,10800,38400,23600,26850,6520,26900,57500,71600,39300,59400,72300,94300,15450,11900,37000,25200,15200,4434,8790,2720,17550,1015,8680,2575,32950,5870,3465,57300,49900,47150,27250,52300,42300,50700,34700,4970,14675,101000,14750,23600,57600,NA,10250,8560,53800,29600,25050,11744,1680,37400,18500,36900,7150,7640,29950,38711,40500,22950,56200,12750,NA,10519,13050,66500,27500,1360,16750,7270,NA,80800,13200,48300,27500,30150,58830,6520,16350,11950,14212,34100,7570,8240,NA,22500,785,21850,8379,39393,51200,NA,22400,6640,40037,64900,23657,9840,56600,11700,20128,2050,21450,20200,12450,29500,11700,101000,13900,2325,8040,2200,21150,11050,87100,24900,36350,4340,15650,15550,12100,NA,28900,652000,11200,13650,22800,11350,6352,NA,41400,134500,348500,26200,3260,3950,9700,NA,11160,29700,17000,18278,9720,68200,14900,19950,38000,39750,3865,7060,3810,3420,49000,3670,90800,23000,35950,48650,3070,123500,16000,93600,12350,23200,7610,6080,12800,47150,20250,83900,1795,18595,1415,3300,24950,6570,18669,19353,39502,35678,4110,67400,6160,18750,18600,NA,18000,2290,11800,7210,5830,7950,NA,5990,NA,7210,14484,12000,26200,3570,13950,NA,7810,33800,17918,7120,18750,7000,9390,599000,NA,36800,39500,29500,13450,9180,2380,12900,6540,15950,9540,9210,18097,736,31850,9130,50600,36500,23150,3688,12150,60400,13035,5830,5610,19350,43200,39700,11250,6530,11950,3685,102000,5850,26200,2975,18150,NA,21650,2305,23050,NA,14700,43300,17600,21950,6730,NA,8660,3900,45150,10200,31350,NA,51900,176000,17750,13000,22000,21600,43250,7440,NA,10100,9120,10500,18300,8640,11650,20350,3410,NA,47200,35600,NA,1115,NA,175500,102500,5140,4005,8210,13400,95000,11600,11600,8190,9000,3195,22850,10850,10650,1960,16300,14650,20250,16150,8250,15250,24450,10200,6300,5570,12700,2615,5280,6935,3312,4250,2870,3055,24000,8060,6210,63100,21700,21600,8200,NA,6910,2325,1715,11650,3500,1585,9710,63200,85700,3040,6300,1225,62100,61900,107500,8390,29849,11650,1750,40950,7260,25500,9140,62300,22450,2645,NA,12100,14703,3585,5450,9130,10045,NA,12400,27200,50797,1625,NA,6460,11550,5050,32400,10150,21850,43300,9390,1745,2550,10700,11000,5930,6187,21350,4660,8940,12000,NA,5754,10100,2495,7580,9480,5340,13650,14400,4275,2000,14650,7713,18700,4329,3800,5140,4640,1622,19100,23250,16350,4575,NA,39900,3090,3015,19700,4835,5310,7070,6740,18400,39650,8680,6950,8240,9600,2120,19750,3970,NA,25100,11550,3040,927,18700,2500,6590,8342,12100,7610,123500,NA,4992,4630,6140,63092,36522,2278,6000,2015,3835,41300,9485,8310,18544,15750,19200,26200,31000,441,5340,2480,19350,4470,8170,2720,543,NA,NA,1410,9420,42000,10000,5170,19950,8680,6460,18800,11350,39400,12500,2605,12447,5840,16200,9200,7760,1650,19450,4590,NA,13200,14600,5340,5220,14200,11200,11500,6140,14200,4291,9980,6340,26400,6720,11300,10450,2645,2705,5360,3540,13450,8690,13700,1500,1080,17750,8280,11514,8950,NA,4595,8660,6150,5040,489,4220,11230,4495,7393,12900,5270,7000,30000,28200,79400,3800,5370,8790,1425,4460,1765,9450,1015,28200,3215,5450,97500,9390,21250,2480,8710,6190,31950,1285,10900,53600,NA,3990,6400,1720,659,6830,4630,7130,40950,53700,3490,NA,8067,6250,2400,4120,922,4145,2450,13650,4645,5510,NA,11400,4090,5800,7070,5770,256,7040,2370,11000,50600,33100,11850,58200,20817,5400,6630,1820,38750,1415,12150,11650,NA,6290,2030,1520,4770,8850,26400,11850,5000,16000,25400,4200,1720,7540,3615,19150,2030,NA,1265,2255,13950,60600,13800,623,5300,13550,9170,7900,3130,1155,9530,5650,769,3315,245000,NA,7050,3740,7440,13450,NA,886,3020,5040,28450,NA,9060,8440,1520,NA,7790,2370,10350,10400,2410,4845,7804,794,76900,22500,722,15000,11200,10650,153000,2455,4340,3830,3435,8200,21000,3835,3141,1610,11150,11400,7360,13300,5380,7990,3560,1840,2440,NA,4025,2000,2250,15650,10366,1045,4225,1310,NA,15450,17200,4790,1800,7140,30050,2475,6701,8815,196,8820,23500,4760,11950,19300,15050,7110,12700,7840,4560,9060,5200,2245,3404,19850,1615,6780,8290,4040,9160,24450,4345,1545,40500,920,2740,112500,525,8925,4165,10300,5580,11300,3660,1315,NA,5420,14000,2990,3735,7300,13200,7000,21600,5630,7230,677,4260,1075,2773,1990,986,12000,12900,2900,9640,10250,1575,4120,5680,12550,3290,2440,1590,6020,15300,7360,8600,1515,13700,2910,4915,9980,2240,7680,20600,14850,3690,14250,23700,11450,851,8620,22068,8370,4020,1985,2045,8920,4195,1230,2100,14100,8609,3400,6950,29700,3680,7460,4720,3870,1465,2945,4760,11050,3390,2050,78000,NA,9590,28427,2380,5260,2290,NA,2590,11500,11350,4405,12700,1635,521,3525,39900,2095,9871,11250,5330,4695,729,2350,7850,889,4910,6980,42300,2205,3980,11684,3900,4465,1005,5680,36600,5570,3490,NA,4154,1210,6290,4275,21500,6020,2050,8250,3490,8240,NA,2545,9180,3155,2488,29100,4785,NA,1820,1025,4195,6100,2560,10250,7500,5990,5890,5250,2435,744,3610,7270,3210,169,3870,2115,914,1195,6340,17600,NA,7110,1800,4290,971,2160,43500,15050,3185,2700,16300,2330,3030,4785,NA,1335,2185,9880,21400,3225,2780,1860,11511,10200,909,7110,6550,6333,5190,3815,2715,7330,3790,4950,9490,1502,14850,1995,2565,2110,1450,2120,6010,3160,16250,25000,2170,8220,6004,3880,NA,3082,83900,2226,1199,7090,3955,4935,6620,1960,12950,3425,3560,4580,NA,7910,4815,12100,8000,2880,6540,14000,NA,3680,11800,7820,5212,1125,11150,1925,2410,1490,9170,7450,3690,2320,6760,5480,3300,2065,6510,4270,1585,1865,18350,1880,6440,3530,2520,NA,2120,1510,3690,1865,2265,132000,2285,2630,189000,7109,1040,7630,2325,3325,NA,3440,11850,4624,3585,2940,3515,22750,1165,6500,2665,748,2420,29050,1605,2500,8170,1855,7450,3580,2200,6840,6440,1865,16150,3130,1855,10450,NA,3680,NA,2720,4200,1120,5729,47550,1420,4925,2585,38600,8060,3435,3060,7400,8500,9650,6027,9130,1705,12200,6190,6768,6020,594,5560,8330,13700,1865,17200,NA,2530,4565,14600,2795,9780,3415,863,658,2275,10200,6440,2905,7090,1625,1345,19450,2385,9930,2435,1045,1960,1445,3250,2010,8362,18700,1387,1140,28737,10450,9710,4115,33750,9500,11050,1160,3511,15000,5960,3660,20800,7040,6550,373,2815,11300,7880,NA,3850,803,NA,2740,4070,4610,4615,3225,42600,3215,NA,NA,4235,4975,6069,3320,2125,1720,1720,1585,1620,1765,1415,1601,4370,7000,5850,1235,1070,4290,4570,3850,NA,3070,8100,5600,8910,9450,1196,1968,4460,2455,1660,4730,2375,8370,2375,3850,3360,2875,6390,4010,6750,23550,7420,1600,2380,5860,2465,5470,11250,2330,20650,3985,1170,1860,4070,2845,6460,1780,23150,5020,4250,2785,1710,4500,1966,3820,8750,1985,4320,1520,4824,6020,1010,6370,3545,1323,1155,5100,5010,NA,1260,3870,7390,2535,6150,7930,1688,3990,3635,3865,128000,4905,207,6200,NA,1690,NA,1688,905,5100,5780,2200,3965,1110,1946,6413,2545,15350,6770,749,4600,5180,60000,4130,1755,6900,4230,3500,8260,6700,5400,6139,1240,2705,2374,3100,8730,6210,NA,2700,3585,NA,1770,171,1480,2380,2160,852,3120,21300,4625,9980,3110,5225,8955,2215,2795,9550,3340,6070,7090,3170,1950,1375,2790,3735,4705,3110,4190,1035,2525,2060,3005,1905,2125,1300,3420,4000,2300,1085,NA,15150,1280,NA,66000,2275,1060,16300,8790,4635,1630,1045,3760,9830,1210,8050,6560,12450,7370,10000,2630,4280,10150,1670,5190,7390,3590,2309,8710,1030,1885,1035,2285,4140,4390,2125,3101,5880,2180,617,1891,2100,584,8200,1160,11300,1410,4655,2765,4520,4445,5220,782,3125,4360,3710,4350,2090,NA,6190,5350,5010,15200,12950,1385,1730,1940,1860,2603,4020,3305,2020,3830,3630,1792,3420,2240,9400,1880,3480,5605,NA,1030,2360,700,9250,1850,1525,3165,839,4290,9908,5990,18200,5240,NA,5310,2263,921,1400,5994,486,9327,1795,4860,2015,1614,3860,1390,1935,1460,1280,5570,2095,4795,3981,4275,7300,4675,2920,2525,3340,5170,8060,3580,10300,586,3000,1930,NA,NA,4535,1830,NA,3285,2260,4962,4810,5180,2385,6190,5430,3750,2480,4860,708,2430,NA,6490,1545,1885,36420,12650,8390,3747,6849,2250,1166,606,1435,2125,1965,376,870,2540,NA,5400,6630,2000,4655,3538,2148,2935,12500,3820,2500,NA,NA,3165,1850,2575,2480,2675,3850,1091,4250,5580,1350,1954,4685,13800,1050,3200,1965,2295,7680,1385,1530,4085,7930,2585,4075,2325,4295,873,6590,3010,NA,2830,4445,5570,3425,3615,8590,4255,2215,5310,1361,8570,4345,935,1075,1300,866,NA,13250,4700,3525,2137,3500,735,5270,737,1695,1120,3910,953,2930,627,3440,3815,3660,3235,NA,3100,2055,5090,1290,7700,2655,1275,2040,1325,1705,NA,3785,641,2130,2100,2685,4675,5400,4010,4370,4322,6360,1920,4700,5280,4240,4340,9590,3875,13650,NA,2600,3894,3372,1990,6955,3500,1170,1155,2430,2975,423,8870,1870,7740,1586,710,2635,2890,1965,1700,4305,982,2555,2315,2670,2580,NA,1915,1445,2395,5340,3340,1115,1455,5500,1880,1635,18950,1585,863,3205,5860,3025,2075,890,3650,1025,4975,4400,3310,2895,4205,2215,858,2460,3660,1030,NA,6340,9380,6970,2621,2155,4390,2530,452,667,1310,6050,NA,20250,3611,1150,4460,3410,4210,5370,761,2755,646,2499,NA,2295,1530,3740,3985,2480,1220,3230,5310,3255,723,11500,5500,NA,2210,2405,4900,1885,3205,5410,3501,1205,4016,2370,2760,3996,5450,2130,7950,4345,11734,12687,2975,1225,777,1985,1000,1240,5070,26700,10500,786,2300,4055,10850,3420,1800,8420,1340,1320,1835,1905,3003,1570,5510,4000,1590,6970,29500,2350,8050,2855,4280,346,3960,2885,3530,3030,9020,5710,1985,4825,10100,7200,2152,2000,4030,603,4065,2875,1620,790,3900,633,1630,1890,6400,1799,1715,3097,3435,1615,6680,6290,4220,2480,3145,428,40446,4790,5790,1045,930,5570,2945,2540,720,1087,2980,7730,1620,1001,2170,1475,574,1230,23050,5380,20000,1640,5725,2920,10700,6990,2225,5530,4180,1010,10500,2660,903,1350,7616,1935,403,77000,2960,13933,NA,409,2750,2880,1900,3550,2555,2925,1395,3120,2370,17050,1425,2750,1980,3870,3660,3345,2760,13700,14000,3200,737,NA,3625,2150,4580,3800,5930,607,3175,1111,3360,3455,1215,2809,583,2145,538,511,16350,1570,4665,521,2610,1730,3460,79374,536,4105,1810,4300,408,1740,2041,2400,3400,155 +"2018-11-16",44000,70100,334500,112500,344500,210199,103000,220000,103500,1151000,193500,279000,255500,47100,42750,102500,466000,27950,29500,184500,273500,100500,70900,90700,71800,67878,161000,112500,197000,286000,38700,122500,434000,111000,134500,293500,NA,29950,15350,10550,72100,30100,15050,60361,17850,120500,6760,376500,99000,33550,51500,351000,83700,51800,28400,7600,67500,74000,95800,82600,423015,194000,149500,52800,219857,28900,43500,43700,1e+05,13300,17300,169500,36000,37000,218000,5420,45400,279000,17750,72000,217300,86200,30950,49350,188400,33400,37200,4435,117871,55400,22500,108700,4460,68663,11925,48350,42400,17000,89900,35000,7870,717000,42800,19500,89800,NA,249000,16800,165200,4825,21300,17000,59100,89900,19700,293500,54200,238801,51200,28950,30100,169000,48700,520020,11950,20250,83800,54700,149563,140500,61164,32700,53392,41800,77800,4530,19824,49700,30550,90000,49100,56800,92900,28500,NA,128700,36950,30500,4600,54400,99200,4000,NA,179000,23350,19298,12050,4950,49500,79800,12150,23400,16600,33650,717000,9180,10200,60100,90678,37950,17650,15950,5880,10900,4190,9017,27200,32800,6050,93100,8950,41950,24100,156500,52800,21850,11350,61200,78800,135312,14000,1340000,NA,12800,10300,71700,NA,34800,30550,NA,17550,59300,8340,1540,198100,102012,51300,295500,128500,8440,21100,98200,20400,11650,NA,70700,23933,34450,204500,37088,23200,4900,60900,142500,20050,8280,8440,74393,20350,51500,8780,5560,24150,16300,NA,867,4600,11050,17350,41150,23150,54000,26400,16050,165000,11179,72800,175000,38850,27250,15500,35020,NA,42700,13600,59200,21900,8730,16300,27250,6450,134500,37350,37850,6180,9150,32300,16750,35350,10850,37350,24000,27100,6410,27350,58100,73000,39400,62200,73200,96000,17150,12150,36400,25050,16000,4439,8650,2700,16900,1045,8740,2580,39900,5900,3505,58100,49700,47400,27250,53300,41550,50300,33350,5020,14800,101900,14200,23100,58500,NA,10525,8700,53800,29900,24600,12270,1595,38000,19300,37300,7120,7850,30800,41383,41100,23150,56100,12400,NA,10988,13550,66400,27500,1431,16400,7220,NA,80000,13350,48750,27800,30700,60154,6630,17050,12400,14711,34700,7610,8460,NA,23650,786,22300,8352,41250,52700,NA,22300,6700,39611,65000,25913,9810,58800,11700,20128,2125,21800,21050,12000,29400,11600,103000,14100,2354,8230,2235,21050,11400,87900,25350,36750,4395,16100,15200,11900,NA,28050,663000,11350,13300,23250,11250,6438,NA,43000,129500,352000,26600,3381,3960,9700,NA,11114,29900,17250,18420,9970,70900,14800,20250,38700,41200,4045,7330,3870,3445,49500,3610,91800,23750,35950,48650,3030,124000,16950,91400,12500,23150,7750,6260,12800,46900,20700,83800,1830,19158,1675,3365,25350,6500,18943,19594,40003,35972,4190,72800,6070,18750,17900,NA,17700,2265,11650,7210,5750,8110,NA,6190,NA,7330,15050,12150,26400,3825,14550,NA,7830,33650,18391,7240,19250,7150,9700,613000,NA,36100,38800,31000,13650,9400,2385,11850,6720,15750,9650,9230,17328,744,30700,9300,51000,36750,22950,3688,12300,60400,13035,5870,5750,19400,42750,39900,11300,6750,12100,3855,104000,5880,26500,3045,18500,NA,21600,2295,23400,NA,14450,40150,18800,22700,6710,NA,8830,3920,44700,9950,30250,NA,52800,178000,17300,13750,21550,22250,43400,7380,NA,10250,9350,10600,18500,8760,11750,19450,3505,NA,47500,35300,NA,1140,NA,177500,104500,5170,4070,8020,13250,95700,11750,11600,8310,8930,3185,23650,11700,11350,1965,16750,14350,19350,16200,8160,15750,25250,10300,6310,5680,13050,2695,5370,7129,3307,3965,2760,3055,26000,8010,6270,61500,22350,22500,8160,NA,6880,2515,1715,11700,3490,1635,9610,61800,86200,3170,6380,1230,63500,63700,111000,8560,30000,12100,1760,41600,7520,26050,9120,62800,22200,2665,NA,12300,14375,3615,5460,9190,9955,NA,12300,27000,55887,1640,NA,6600,11750,5090,32700,11300,22250,43350,9600,1745,2555,11300,11400,6270,6294,21600,4720,9100,12400,NA,5779,10400,2465,7720,9770,5460,13600,14850,4305,2005,14350,7594,18800,4526,3920,5130,4655,1712,19850,25078,16900,4720,NA,41100,3180,2980,20000,5010,5260,7170,6860,18150,40700,9230,6980,8180,9890,2125,19800,3980,NA,25500,11550,3045,931,20400,2630,6870,8705,12300,7480,124500,NA,4905,4705,6190,63285,35420,2273,6140,1945,3830,41500,9667,8300,18878,17000,19500,26100,31900,453,5410,2495,19300,4510,8000,2660,544,NA,NA,1405,9400,42250,10300,5580,20400,8610,6540,19350,11350,40150,12550,2630,12917,6000,16350,9320,7790,1655,19100,4540,NA,13300,14400,5340,5240,14400,11050,11500,6140,14150,4734,10200,6500,26900,7000,11750,11300,2640,2730,5360,3625,13100,8700,13800,1500,1100,18900,8560,12244,8930,NA,4635,9040,6110,5240,499,4345,11103,5010,7472,13000,5390,6910,29550,28450,81600,4030,5500,8840,1850,4545,1805,9480,1035,28600,3235,5450,96900,10100,21200,2575,8720,6350,32400,1280,10950,53800,NA,4165,6530,1760,675,6870,4790,7200,43500,54900,3570,NA,8141,6380,2465,4270,943,4280,2520,13650,4780,5630,NA,11400,4175,5950,7400,6240,265,7020,2370,10950,50800,33100,11700,59000,21046,5410,6650,1810,40600,1428,12450,11550,NA,6280,2070,1525,4850,8650,26350,11600,5070,15400,24550,4200,1770,7380,3665,19150,2050,NA,1315,2285,13900,59400,13850,637,5300,12950,9810,7820,3170,1210,9660,5800,781,3370,253000,NA,7430,3850,7320,13550,NA,907,3065,5040,29100,NA,9220,8512,1525,NA,8010,2365,10350,10850,2440,4820,7688,796,76700,22750,728,15000,11650,10700,152500,2490,4410,3790,3750,8110,20900,3855,3123,1610,11050,11450,7200,13300,5300,8480,3620,1840,2425,NA,4055,1990,2245,15650,10804,1060,4325,1300,NA,15900,17150,4745,1795,7240,30200,2510,6676,8828,213,8980,23500,4970,12200,19250,15700,7150,12700,7960,4640,9070,5240,2195,3456,20900,1615,6850,8330,4103,9730,24400,4370,1660,42800,910,2770,112000,526,9125,4235,10250,5500,11950,3620,1315,NA,5540,13900,2990,3775,7330,13700,7010,22650,5670,7270,724,4185,1095,2885,2065,1000,12450,12800,2850,9520,10350,1635,4195,5680,12900,3295,2440,1545,6050,15500,7500,9380,1490,13750,2970,4905,9980,2330,7690,21550,14800,3720,14050,23200,11350,856,8830,22140,8590,4075,1985,2050,9200,4310,1240,2125,14250,8609,3390,7020,33300,3840,7556,4770,3970,1475,2970,4840,11000,3390,2045,78600,NA,9590,28827,2460,5830,2315,NA,2655,11750,11450,4390,11650,1680,527,3550,39950,2095,9792,11300,5460,4745,782,2385,7980,904,5010,6990,41550,2225,4020,11913,3990,4675,997,5680,36450,5500,3490,NA,4204,1235,6460,4245,21500,6020,2035,8140,3600,8320,NA,2710,9710,3270,2500,29400,4915,NA,1855,1030,4130,6000,2535,10200,7500,6100,5770,5150,2475,750,3420,7400,3180,171,3940,2080,945,1195,6600,17350,NA,7300,1805,4355,983,2170,43800,14550,3155,2660,16400,2450,3070,4920,NA,1360,2215,10000,21000,3265,2780,1860,11922,10250,918,7250,6420,6382,5230,3780,2765,7370,3830,5060,9390,1502,14900,2005,2670,2210,1455,2115,6020,3160,16550,25200,2225,8230,5926,3930,NA,3112,83400,2237,1190,7060,4125,5050,6720,1995,13600,3470,3665,4680,NA,8360,4945,12650,7910,2900,6630,14100,NA,3680,11450,8090,5286,1130,11250,1930,2420,1510,9250,7440,3765,2525,6800,5450,3435,2065,6570,4340,1640,1890,19200,1870,6670,3825,2545,NA,2205,1520,3690,1935,2295,132000,2320,2575,189000,7087,1055,7700,2335,3340,NA,3510,12100,4767,3600,3025,3510,22850,1165,6610,2665,757,2430,29200,1620,2540,8120,1905,8250,3660,2240,6910,6680,1850,16250,3150,1890,10700,NA,3610,NA,2720,4145,1130,5719,45000,1430,4855,2680,38450,8480,3470,3060,7120,8840,9900,6027,9260,1696,12450,6170,6892,6030,604,5660,8440,13650,1770,17550,NA,2600,4690,14750,2880,9350,3400,863,724,2275,10450,6880,2960,7070,1605,1360,20250,2365,9950,2450,1050,1990,1450,3221,2010,8416,18750,1366,1185,28737,10450,9670,4070,33700,9670,11000,1160,3540,15200,6130,3770,20200,7080,6750,374,2860,11550,8540,NA,3920,801,NA,2710,4175,4490,4665,3245,42150,3235,NA,NA,4320,4995,6097,3250,2150,1740,1935,1615,1725,1770,1435,1615,4520,6950,6100,1245,1060,4290,4490,3865,NA,3105,8110,5490,8970,9820,1188,1968,4470,2500,1660,4805,2380,8370,2380,3855,3430,2885,6610,4030,7230,23250,7720,1620,2390,6080,2695,5310,11550,2295,20400,4005,1215,1855,4030,2710,6660,1770,23500,5060,4130,2785,1715,4535,1964,3910,8800,1975,4440,1520,4876,6140,1020,6400,3555,1374,1210,5260,5070,NA,1280,4030,7410,2590,6160,8060,1731,4025,3620,3800,129000,4910,207,6220,NA,1690,NA,1747,922,5080,5780,2175,4015,1105,1910,6619,2660,16250,6770,719,4600,5090,60100,4165,1785,6960,4230,3485,8430,6800,5290,6105,1250,2740,2430,3080,8420,6420,NA,2710,3605,NA,1745,180,1480,2435,2165,886,3195,22100,4595,10050,3235,5175,8800,2255,3035,9690,3435,6040,7120,3210,1890,1400,2795,3780,4795,3300,4190,1010,2850,2040,2945,1930,2150,1410,3410,4010,2320,1110,NA,14550,1275,NA,66100,2275,1075,16400,8860,4680,1675,1050,3820,10050,1215,8000,6580,12050,7460,10150,2635,4265,9910,1725,5610,7410,3590,2378,8710,1040,1974,1035,2320,4250,4380,2110,3139,6100,2145,617,1977,2190,576,8950,1160,11350,1415,4540,2785,4465,4510,5150,808,3120,4400,3725,4310,2145,NA,6180,5290,5440,15400,13450,1439,1762,1965,1905,2558,4090,3500,1960,3765,3705,1826,3410,2290,9340,1885,3465,5755,NA,1030,2350,701,9430,1845,1550,3250,839,4275,9983,5900,18450,5240,NA,5330,2279,930,1445,6101,490,9639,1800,4850,2020,1606,3860,1390,1945,1445,1285,5650,2090,4880,4001,4310,7390,4775,2980,2535,3295,5260,8410,3558,10300,589,3020,1955,NA,NA,4585,1865,NA,3185,2320,5029,4815,5400,2450,6450,5550,3745,2460,4810,696,2440,NA,6460,1505,1850,37860,12650,8440,3823,7187,2250,1184,606,1445,2120,1970,391,871,2540,NA,5470,6760,2020,4650,3457,2234,2940,12700,3840,2500,NA,NA,3240,1850,2585,2500,2780,3845,1091,4310,5600,1395,1963,4620,14450,1045,3180,2100,2390,7670,1385,1530,4160,8020,2680,3980,2295,4340,889,6630,3010,NA,2845,4520,5410,3380,3645,8700,4140,2290,5330,1387,8620,4435,940,1070,1360,872,NA,14200,4610,3525,2137,3470,777,5210,780,1780,1150,3860,964,3025,626,3785,3655,3735,3250,NA,3165,2410,5180,1300,7690,2700,1250,2075,1345,1660,NA,3845,640,2195,2090,2665,4965,5470,4060,4410,4459,6390,1900,4740,5470,4390,4360,9380,3945,13750,NA,2715,3899,3590,1990,6880,3520,1185,1180,2350,3075,423,8890,1945,7820,1595,710,2740,2945,1940,1790,4280,1016,2630,2315,2660,2690,NA,1920,1430,2420,5350,3415,1160,1450,5540,1805,1515,19100,1640,859,3300,5780,2980,2085,899,3600,1025,5050,4500,3200,2905,4190,2265,870,2525,3650,1040,NA,6600,9640,7130,2681,2185,4395,2574,454,738,1285,5990,NA,20750,3663,1150,4425,3425,4230,5440,754,2785,653,2535,NA,2290,1685,3795,4025,2485,1180,3235,5230,3245,721,10950,5500,NA,2275,2530,4920,1880,3235,5400,3450,1205,4039,2395,2770,3996,5500,2160,8070,4470,11829,12300,3020,1250,785,2020,1030,1245,4820,26800,10700,792,2275,4090,11100,3445,1785,8390,1365,1355,1855,1895,3035,1575,5550,4030,1600,7200,29650,2345,8300,2845,4240,344,4050,2880,3535,3070,9250,6000,1940,4790,10200,9360,2140,2050,3965,603,4105,2880,1650,795,3890,639,1620,1870,6450,1783,1760,3097,3545,1635,6680,6080,4435,2550,3215,414,40543,4635,5880,1050,996,5630,2940,2515,711,1096,2975,7850,1620,1007,2155,1510,579,1235,23050,5750,20950,1665,5775,3095,10800,6850,2210,5510,4055,1000,10400,2620,919,1365,7707,1995,408,77000,2975,13833,NA,425,2750,2900,1872,3550,2580,2970,1395,3200,2425,17400,1450,2813,2015,3785,3750,3350,2740,14050,15050,3110,736,14000,3685,2240,4560,3800,5890,610,3180,1442,3345,3595,1265,2715,575,2175,542,536,16750,1640,4690,523,2595,1740,3550,79558,536,4190,1825,4270,408,1870,2019,2615,3395,155 +"2018-11-19",43650,69800,334500,111500,345500,214890,101500,222500,104000,1174000,191000,276000,260500,46900,42400,107000,467500,27350,29700,190000,280000,1e+05,72800,90800,71600,72460,158000,114500,203000,279500,38650,123000,436500,111500,134500,291500,NA,29600,15450,10600,74400,30250,14900,61259,17600,119000,6800,376000,1e+05,33250,51500,352500,86100,54000,26500,7650,68700,74200,96000,85400,431687,194500,149500,55300,233140,29200,44100,43300,101000,13650,17850,177500,36500,36800,227000,5640,45900,290000,18000,72100,219500,88100,33050,50200,187300,32600,35450,4475,122114,56000,23100,107600,4475,69917,11850,49450,42650,17000,89800,35500,7830,712000,42700,19750,92000,NA,248500,17200,165000,4855,20750,17750,55600,95100,19600,308300,58400,245824,51000,29250,30200,177000,49000,527403,11700,20200,85000,55600,158439,145000,66308,33600,53643,41300,79800,4560,19867,51300,30200,90400,47850,56300,94200,30500,NA,135700,38650,31400,4545,55000,98300,4185,NA,184500,24600,19813,12150,5160,49650,80000,12100,23500,16600,33100,720000,9250,10300,62200,94040,38800,17850,16500,5810,11800,4175,9190,26100,32650,6240,94100,8920,42000,24650,157000,54200,22350,11200,60400,78600,138219,13900,1375000,NA,12950,10400,75800,NA,35400,30400,NA,17800,60100,8460,1530,199000,103193,50600,296500,134000,8340,21300,100500,20350,11900,NA,71600,23933,34300,201500,38108,24350,4795,60400,140000,20400,8320,8690,73606,20450,49650,8770,5620,24300,16200,NA,861,4585,11100,18500,41800,23100,54000,27700,15950,166000,11609,73100,176500,37700,27900,14650,35735,NA,43950,14850,60100,21900,8780,16500,27400,6350,133000,37300,37950,6170,9630,32100,18200,36850,10850,36100,24500,26900,6220,27200,61200,70300,40250,63400,73100,99400,16950,12250,36550,25200,15950,4472,8570,2720,17050,1070,8450,2590,38100,5870,3550,58900,52700,49300,27850,53200,40500,54900,33700,4900,14900,106900,14100,23150,59600,NA,10950,8740,53400,30450,24700,12461,1685,41650,20200,37300,7190,7990,31500,41736,45350,23900,58200,12500,NA,10871,13800,68100,27650,1482,16700,7320,NA,81000,13100,50200,28400,30750,60650,6730,17350,14500,14711,35200,7760,8560,NA,25000,790,21900,8236,41800,52900,NA,22950,6760,40226,64500,25913,10200,58900,12050,20240,2055,20850,20850,12400,29100,11550,104500,14250,2411,8850,2230,20850,11500,88000,25950,37000,4520,16200,14700,11700,NA,27700,661000,11350,13900,23750,11600,6638,NA,43750,133500,354000,26150,3305,3940,9810,NA,11388,30050,16650,18420,10250,71100,14450,20350,39150,40850,4075,7170,3940,3545,51300,3790,91600,24400,36900,49800,3150,122500,17400,94600,12550,23300,8030,6390,12200,47900,20600,85200,1890,19656,1650,3370,25750,6800,19216,20559,40821,36192,4180,73700,6100,19500,19400,NA,17800,2285,11900,7160,5920,8140,NA,6250,NA,7310,15050,12250,26000,3995,14750,NA,7930,34000,19100,7240,19850,7040,9640,634000,NA,36400,38800,30500,13500,9340,2410,11150,6750,16000,9800,9300,17418,724,30950,9450,50000,37050,22500,3746,12350,60900,13080,6090,5830,19700,43400,39900,11650,6770,12100,3925,105000,5890,26000,3260,18900,NA,21950,2340,24600,NA,15600,42950,19350,22800,6810,NA,8820,4035,45350,9930,30850,NA,53500,178000,17300,14000,21550,22650,45200,7460,NA,10400,9500,10900,18500,8760,11700,20150,3540,NA,47750,35750,NA,1145,NA,178000,109500,5240,4065,8430,13300,95000,11650,11500,8400,9130,3260,25350,11800,11550,1975,17650,14200,18750,16200,8200,15750,24850,10700,6240,5700,13350,2810,5430,7083,3412,3950,2805,3120,25050,8150,6220,62500,24750,23350,8480,NA,6980,2520,1725,12000,3410,1660,9600,62300,87300,3145,6400,1235,65900,82800,113000,8960,30101,12200,1790,41800,7500,26000,9300,63900,22300,2760,NA,12350,14469,3630,5500,9000,9773,NA,12400,28200,56076,1690,NA,6820,11900,5110,32950,12250,22950,42750,9660,1810,2575,10500,11500,6390,6392,21900,4760,9230,12350,NA,5779,10700,2390,7790,9710,5640,13500,14800,4355,2050,14250,7003,18950,4553,3975,5170,4800,1734,19350,24844,16400,4725,NA,43600,3155,3025,22050,5090,5430,7290,7030,17650,41100,9400,7290,8080,10050,2185,19650,4110,NA,25400,11900,3070,947,20600,2600,7280,8852,12450,7420,127000,NA,4735,4865,6290,63672,36973,2278,6310,1985,3830,42200,9530,8310,19354,16750,19650,27700,36700,458,5410,2515,19250,4720,8010,2670,546,NA,NA,1405,9530,42250,10350,5600,20700,8570,6700,19550,11550,40100,12550,2655,13105,7800,16200,9400,7750,1705,19450,4510,NA,13450,14050,5380,5240,14400,11100,11550,6150,14450,4773,10050,6660,28150,7100,12500,11300,2880,2830,5500,3765,13300,8790,14600,1520,1135,20000,8860,12874,9080,NA,4680,9610,6450,5280,516,4435,11103,5140,7511,13600,5410,6780,28900,28750,81400,4090,5570,8840,1915,4620,1840,10050,1045,28950,3310,5620,96200,10150,21450,2585,8560,6550,32500,1220,11200,57000,NA,4235,6530,1770,682,6760,4885,7330,43650,54300,3590,NA,8238,6290,2585,4300,925,4310,2550,13800,4845,5660,NA,12200,4185,6140,7390,6230,270,7000,2410,11050,51200,33900,11800,59200,21412,5430,6630,1855,40000,1465,12550,11850,NA,6270,2140,1555,4850,8590,25750,11750,5100,15600,23650,4200,2218,7410,3660,19000,2100,NA,1320,2330,14100,60400,14100,666,5370,13100,9720,7830,3210,1230,9840,5870,782,3405,258000,NA,7610,4110,7240,13700,NA,940,3120,5170,29300,NA,9150,8558,1535,NA,8300,2370,10500,11000,2370,4975,7639,801,76900,23050,720,15000,12000,10850,162500,2515,4505,3980,3635,8200,21150,3885,3178,1625,11150,12450,7450,13650,5410,8700,3750,1890,2445,NA,4225,1990,2255,15750,11096,1065,4330,1350,NA,15900,17150,4750,1830,7150,30050,2480,6726,8963,210,9290,24450,5000,12350,18600,16500,7110,12600,7820,4765,9230,5520,2205,3352,20800,1645,7000,8300,4180,9730,25350,4500,1695,42650,919,2805,113000,527,9075,4315,10300,5500,12200,3690,1315,NA,5590,14150,2990,3815,7290,13750,7280,22350,5730,7170,730,4250,1110,2988,2105,998,12300,12750,2815,9570,10400,1675,4180,5650,13350,3335,2595,1565,6150,15550,7720,9490,1505,13800,3005,4990,9840,2330,7690,21700,14550,3905,14100,23050,11900,875,8640,21958,9160,4065,2020,2055,10250,4460,1320,2250,14300,8455,3410,7030,34000,3850,7721,4805,3995,1480,2970,4795,11150,3440,2120,79000,NA,9580,27986,2600,5710,2310,NA,2690,11800,11600,4470,11050,1715,543,3585,40200,2095,9802,11400,5570,4850,799,2465,8020,922,5200,6990,42250,2460,4135,11959,4075,4930,1010,5690,36350,5500,3410,NA,4243,1460,6460,4200,21900,6030,2070,8140,3615,8520,NA,2750,10150,3280,2500,28500,5100,NA,1850,1040,4155,6160,2570,10350,8180,6160,5260,5180,2570,753,3520,7630,3225,176,4060,2195,941,1170,6650,17550,NA,7210,1840,4445,1008,2180,44600,14600,3155,2720,16950,2500,3135,4985,NA,1385,2260,10250,21800,3230,2780,1885,12662,10350,932,7440,6520,6460,5250,3895,2755,7350,3915,5140,9420,1557,14950,2065,2685,2255,1515,2215,6110,3305,16750,23750,2220,8230,5916,4035,NA,3120,83400,2237,1221,7080,4195,5140,6750,2015,14300,3555,3705,4710,NA,8300,5040,13300,7510,2910,6620,14800,NA,3730,11100,8210,5350,1145,11550,1945,2515,1495,9570,7520,3720,2525,6980,5380,3460,2120,6860,4450,1655,1945,19350,1870,6780,3875,2545,NA,2265,1545,3730,1920,2330,133500,2370,2510,187000,7225,1070,7960,2375,3395,NA,3610,12200,4759,3545,3245,3820,23850,1130,6620,2610,805,2500,29200,1695,2620,8170,1930,8210,3830,2315,6920,6670,1865,16700,3155,2080,10750,NA,3640,NA,2860,4070,1145,5709,45550,1455,5450,2645,39450,8430,3670,3060,6680,8770,9900,6065,9210,1731,12800,6190,6892,6040,593,5800,8640,13550,1790,17900,NA,2565,5125,15150,2940,9490,3490,918,713,2280,10600,6320,2940,7150,1610,1380,20100,2450,9950,2485,1125,1980,1540,3125,1970,8549,18950,1440,1280,28632,10350,9360,4035,33950,9360,11050,1160,3632,15150,6490,3840,20150,7070,6910,375,2925,12000,8580,NA,3950,805,NA,2690,4220,4635,4725,3235,41750,3325,NA,NA,4295,4990,6192,3235,2150,1725,2015,1645,1765,1780,1510,1632,4545,7130,6140,1190,1170,4290,4390,3925,NA,3140,8290,5570,9090,11000,1201,1968,4570,2510,1660,4805,2425,8490,2390,3870,3450,2920,6910,4120,7170,24300,7730,1665,2390,6130,2770,5200,11950,2255,20600,4060,1240,1850,4150,2625,6630,1810,23400,5270,4095,2805,1745,4550,1964,3810,8720,2020,4460,1580,4859,6060,1065,6390,3625,1369,1340,5370,5150,NA,1325,4090,7540,2575,6090,8350,1757,4025,3650,3855,134500,4910,215,6270,NA,1690,NA,1813,932,5050,5820,2180,4030,1105,1991,6619,2800,16450,6750,737,4600,4850,60600,4155,1805,7000,4360,3515,8500,6850,5260,5868,1300,2740,2561,3025,8380,6410,NA,2800,3645,NA,1740,186,1485,2360,2170,898,3245,20650,4685,9420,3250,5250,8800,2265,3120,10100,3510,6100,7240,3235,1875,1395,2850,3820,4870,3365,4190,1000,2785,2070,2905,1920,2185,1480,3470,4100,2325,1135,NA,14700,1285,NA,66500,2365,1115,17600,8740,4755,1730,1065,3810,10300,1220,8050,6900,12100,7540,10250,2640,4330,9840,1740,5800,7340,3590,2667,8980,1035,2038,1085,2285,4300,4325,2080,3243,6090,2220,616,1974,2210,576,8870,1185,11550,1425,4610,2850,4420,4600,5250,818,3150,4355,3820,4250,2310,NA,6330,5350,5370,15250,13900,1449,1799,2130,1920,2578,4145,3655,1960,3750,3950,1875,3395,2400,9250,1890,3550,5930,NA,1060,2360,696,9750,1835,1595,3255,839,4480,10433,5980,19250,5590,NA,5300,2274,948,1455,6233,527,9744,1830,4840,2040,1629,4000,1420,1990,1440,1285,5980,2095,4890,4129,4270,7420,4780,3020,2725,3275,5310,8390,3430,10950,602,3255,2010,NA,NA,4780,1870,NA,3095,2330,5105,4865,5460,2450,6490,5630,3720,2525,4925,702,2420,NA,6510,1545,1855,37800,12650,8370,3861,7559,2250,1404,596,1460,2110,1975,389,867,2550,NA,5310,6670,2020,4753,3441,2421,2875,13300,3880,2480,NA,NA,3260,1905,2605,2520,2770,3840,1095,4400,5630,1460,1959,4635,14700,1040,3215,2030,2380,7600,1385,1550,4280,7800,2700,4050,2350,4415,889,6840,3010,NA,2890,4955,5480,3365,3785,8830,4260,2330,5440,1430,8890,4400,937,1075,1410,862,NA,14650,4715,3590,2142,3420,803,5240,774,1775,1160,3945,974,3060,625,3825,3680,4190,3335,NA,3155,2335,5380,1310,7800,2590,1265,2075,1370,1625,NA,3950,635,2270,2110,2645,4940,5510,4020,5020,4362,6670,1915,4780,5510,4600,4360,9290,4040,13750,NA,2630,3796,3784,2180,6955,3800,1225,1210,2360,3800,423,9130,1995,7740,1599,690,2690,3020,1915,1775,4280,1025,2705,2325,2770,2760,NA,1925,1510,2520,5560,3450,1185,1490,5670,1925,1400,18500,1655,864,3450,5760,3030,2115,927,3465,1045,5000,4560,3160,2960,4225,2280,880,2540,3600,1225,NA,6600,9870,6890,2690,2225,4415,2579,465,735,1365,6080,NA,21600,3641,1215,4425,3450,4300,5420,746,2780,655,2529,NA,2975,1685,3870,3965,2510,1210,3385,5210,3250,732,11150,5700,NA,2320,2625,4900,1905,3275,5700,3628,1225,4127,2440,2840,3996,5640,2175,8070,4820,11971,12355,3015,1300,789,2060,1050,1265,4855,27450,10850,815,2230,4050,10800,3480,1790,8700,1350,1410,1870,1890,3071,1580,5580,4120,1640,7170,30200,2370,8280,2830,4240,344,4030,2880,3505,3070,10100,5830,2005,4905,10300,9480,2119,2100,3990,605,4200,2820,1700,795,3955,642,1590,1930,6540,1806,1795,3082,3635,1615,6680,5980,4420,2560,3245,415,42473,4830,6080,1040,1030,5770,2975,2530,713,1098,2995,7970,1610,1011,2115,1515,571,1235,23300,5720,20950,1675,6125,3525,9750,6880,2235,5640,4190,1010,11050,2700,908,1370,7917,2020,413,77800,3010,13672,NA,440,2755,2860,1900,3550,2520,3030,1420,3200,2480,17200,1390,2813,2015,3785,3880,3440,2730,13800,14850,3060,740,13800,3650,2275,4610,3800,6340,632,3200,1632,3290,3510,1345,2691,575,2179,548,547,16650,1670,4800,532,2595,1725,3565,83057,536,4080,1810,4315,408,1995,2063,2485,3440,155 +"2018-11-20",42800,67500,334500,108000,339500,213484,97500,209000,104000,1156000,184500,282500,259500,46950,42650,107000,476000,27950,28300,186000,280500,101000,72100,90700,70500,72366,150000,109000,204500,287500,38600,124000,438000,113000,138000,279000,NA,30350,15950,10550,73700,30100,15000,59263,17700,116500,6690,389000,103000,33450,52300,347500,81700,54100,28900,7770,66800,72300,96600,83200,432650,191500,147000,57000,229018,29400,43600,43000,96500,13650,17800,180500,35000,36900,229000,5680,44200,288000,18250,72900,212500,88400,31900,50400,188200,32900,35600,4460,123529,54400,22850,106200,4375,69725,11875,47750,42300,17100,89200,35000,7940,723000,43600,20050,91900,NA,252500,18250,160200,4810,21700,17700,53400,94600,19400,294900,58000,245824,49550,29700,30200,174000,48650,515097,11850,19450,82000,54500,152547,144500,65355,33900,54896,40100,76400,4700,19432,49200,28200,86300,46000,56900,92800,30700,NA,132500,38900,30800,4540,53200,98600,4120,NA,187500,25100,19813,11950,5130,47150,78300,11700,23650,16650,31850,724000,9250,10200,61600,92677,37650,17050,16450,5740,11150,4290,9492,26000,31400,6180,94000,8780,42100,24950,153000,53600,21350,11300,60200,76800,140023,13750,1349000,NA,13200,9990,72000,NA,34200,29850,NA,18050,58600,8330,1460,193000,101224,48300,298500,131500,8100,20400,100500,20000,12200,NA,72800,23667,33800,199000,39174,24600,4595,59500,144500,20500,8390,8460,73410,20400,49600,8510,5500,23900,16700,NA,849,4510,10900,18800,40400,23200,55200,28150,14650,165000,11322,71800,175000,36050,27650,13750,36165,NA,43000,14650,58900,21850,8780,16500,26750,6220,132000,35900,36800,6150,9550,31750,18300,39100,11050,35300,24700,26150,6350,28700,61700,73500,39800,62800,70700,99300,16900,12100,34050,26250,15100,4420,8280,2680,18250,1060,8110,2575,41650,5810,3490,58700,51500,49400,27150,53400,41050,60000,33450,4660,14400,106000,13150,23100,59000,NA,11050,8080,53000,29950,22800,12556,1620,42700,19250,37000,7150,8020,30800,41534,45200,23650,56100,11750,NA,11379,13900,67100,25450,1435,16150,7600,NA,83000,12700,50800,29000,30100,59244,6510,17000,14000,14212,34000,7830,8600,NA,25600,806,21450,8093,42150,52300,NA,22150,6820,36491,64800,26364,9850,58700,11650,19793,2000,21050,19700,12300,28450,11000,104500,13900,2469,9050,2175,20700,11050,87800,26000,37050,4450,16200,14900,11250,NA,27900,636000,11300,14300,23150,11550,6743,NA,43950,126000,353000,25250,3236,3995,9780,NA,10887,30000,15950,18420,10150,71100,13450,20500,38400,40300,3930,7170,3795,3570,49850,3745,91900,24200,37700,49150,3125,121000,17200,91200,12500,22050,7880,6430,11350,47350,20350,87500,1895,19613,1615,3290,25500,7100,19124,20463,39730,35605,4335,73400,5990,20350,18700,NA,17700,2195,11350,6920,5840,7920,NA,6290,NA,7160,14956,12000,24800,3995,14150,NA,7550,34150,18580,7140,19700,6930,9530,642000,NA,35650,38800,29750,13450,9150,2390,11150,6730,15850,9510,9320,17011,701,30750,9520,50200,37250,21450,3741,12200,60900,12946,6060,5710,18950,43300,39100,11450,6780,11800,3905,105000,5880,26050,3250,19150,NA,21750,2320,24500,NA,15350,40450,19000,22150,6820,NA,8630,4110,44000,9600,32250,NA,51500,174000,16950,13950,20500,23300,44100,7240,NA,10400,9380,10700,17500,8650,11700,22000,3540,NA,47050,35600,NA,1160,NA,179000,105000,5190,4035,8600,13400,95300,11550,11350,8390,8970,3220,24000,12250,11850,1950,17500,14200,19000,15950,7940,15500,23800,10750,5910,5640,13150,2800,5430,7055,3366,3765,2725,2990,24150,8140,6190,59200,29550,24050,8600,NA,6730,2485,1715,11550,3310,1680,9460,65000,87300,3010,6530,1245,65000,85000,113500,8570,30050,11900,1820,41200,7480,24900,9300,62600,22750,2770,NA,12300,14000,3620,5440,9000,8982,NA,11900,26950,53625,1660,NA,6700,11600,5080,33050,11950,22700,41600,9500,1765,2530,10350,11550,6260,6489,21750,4855,9240,12700,NA,5526,10400,2300,7610,9000,5520,13050,14200,4430,2030,13950,9094,19100,4562,3835,5120,4810,1769,18000,23953,16200,4545,NA,41300,3060,3030,22450,5000,5430,7180,6980,17200,41050,9230,7160,8080,9980,2165,19750,3940,NA,24200,11900,2995,987,19950,2560,7100,8823,12400,7330,125000,NA,4842,4885,6200,63188,33116,2278,6400,1920,3820,41700,9302,8090,19736,17100,18500,27900,36450,444,5380,2420,19000,4630,7750,2550,541,NA,NA,1410,9410,42250,10200,5430,20350,8410,6900,18650,11400,38550,12650,2615,12917,7990,15800,9400,7520,1685,20700,4360,NA,13450,13900,5330,5600,13900,11150,11250,6130,14100,5043,9740,6900,27300,7160,12200,11050,2760,2840,5530,3785,12800,8580,14400,1510,1110,19800,8930,12698,9200,NA,4650,9410,6500,5210,580,4335,10510,4865,7364,13350,5360,6770,28400,28350,78900,4015,5670,8700,1925,5520,1910,10450,1045,27900,3275,5650,95500,9970,21850,2550,8360,6370,31500,1210,10900,55900,NA,4180,6430,1770,688,6620,4830,7230,42450,53100,3540,NA,8279,6040,2670,4295,871,4380,2525,13450,4790,5590,NA,11850,4170,6360,7300,5990,270,6980,2435,10650,51700,33800,11850,58800,21275,5410,6190,1855,38300,1440,12650,11900,NA,6320,2150,1565,4840,8410,25950,11650,5080,14800,23000,4200,2188,7140,3640,18650,2060,NA,1325,2280,13950,60100,14250,652,5240,13100,9620,7780,3200,1220,9700,5730,788,3400,258000,NA,7840,3990,7160,13850,NA,930,3040,5140,29050,NA,8810,8731,1605,NA,8430,2370,10450,10800,2365,4830,7542,783,77300,23050,721,15000,11850,10950,166500,2450,4445,3955,3695,8140,20450,3935,3164,1625,11050,12000,7290,13650,5410,8630,3770,1880,2400,NA,4335,2000,2230,15750,11047,1065,4285,1320,NA,15300,16600,4665,1815,7130,30000,2440,6473,9058,210,9170,24350,4985,11925,18400,15950,7240,12000,7530,4725,9180,5890,2140,3357,19800,1635,7060,8350,4098,9430,26100,4700,1665,42700,916,2795,110500,525,9000,4265,10400,5490,12400,3660,1315,NA,5660,14200,2990,3750,7290,13450,7250,21900,5730,7090,719,4190,1095,3270,2100,993,12250,12500,2810,9660,10650,1675,4350,6090,13250,3345,2495,1545,6010,15400,7830,9130,1565,13850,3000,4960,9360,2275,7500,21150,14200,3890,13750,21450,12050,921,8350,22068,8980,3985,2010,2010,9940,4260,1325,2245,14300,8445,3415,7070,33900,3895,7608,4830,3980,1495,2900,4675,10850,3360,2280,79200,NA,9550,28026,2590,6030,2280,NA,2715,11600,11350,4470,11450,1710,540,3570,40000,2095,9960,11250,5570,4800,782,2440,7850,921,5240,6930,41700,2420,4080,11821,4040,4900,1005,5620,36250,5500,3385,NA,4429,1480,6380,4145,21000,6000,2100,8020,3570,8420,NA,2765,9880,3255,2500,28750,5080,NA,1795,1030,3995,6130,2555,10300,7880,6120,4755,4995,2515,750,3440,7540,3185,175,3855,2175,927,1160,6600,17500,NA,7150,2220,4400,1016,2180,43900,13750,3050,2650,16800,2450,3135,5100,NA,1400,2240,10300,21250,3170,2780,1960,12333,10400,928,7440,6440,6363,5290,3840,2695,7370,3900,5240,9410,1585,14700,2065,2625,2300,1865,2200,6000,3270,16650,23050,2170,8000,5720,3985,NA,3120,83400,2243,1208,7010,4355,5040,6760,2010,14100,3575,3705,4670,NA,8330,4990,13150,7330,2890,6620,14800,NA,3695,11250,8050,5322,1135,11100,1930,2545,1505,9450,7380,3650,2500,7100,5330,3530,2200,6730,4460,1625,1970,19450,1850,6720,4050,2535,NA,2220,1540,3675,1905,2335,132500,2360,2570,184500,7217,1055,7900,2355,3320,NA,3560,12000,4751,3405,3090,3750,24450,1150,6560,2525,868,2495,29400,1645,2605,8230,1940,8450,3885,2280,6840,6630,1810,16700,3030,1990,10750,NA,3620,NA,2890,4300,1130,5540,43000,1445,5260,2700,39000,8120,3785,3060,6300,8710,9790,5925,9210,1670,12600,6170,6711,6000,595,5690,8660,13550,1805,17900,NA,2480,4990,14800,2905,9770,3400,912,700,2270,10400,6430,2930,7200,1640,1375,20300,2465,9800,2470,1110,1985,1525,3113,2000,8602,18950,1507,1250,28667,10500,9310,3980,33700,8640,10600,1160,3653,15100,7430,3805,19450,6970,6770,367,2920,12800,8570,NA,3975,805,NA,2840,4270,4635,4735,3190,40700,3375,NA,NA,4280,5140,6164,3355,2250,1755,2050,1630,1750,1795,1635,1628,4570,7070,5980,1200,1125,4290,4300,3930,NA,3085,8390,5450,8960,11000,1167,1968,4465,2480,1635,4765,2460,8420,2380,3875,3450,2900,6780,4090,7200,24300,7560,1625,2300,6070,2670,5170,11950,2240,20650,4005,1225,1795,4150,2790,6510,1815,23150,5210,4095,2780,1800,4480,1972,3410,8870,2010,4440,1590,4815,5880,1050,6300,3700,1323,1345,5320,5090,NA,1300,4065,7690,2540,6090,8200,1725,4030,3500,3855,132500,4770,209,6240,NA,1715,NA,1818,926,4835,5680,2115,3980,1120,2018,6605,2760,15700,6570,721,4600,5000,61900,4180,1800,6920,4290,3525,8400,6700,5230,5766,1310,2725,2557,2955,8390,6540,NA,2845,3635,NA,1740,182,1475,2385,2180,887,3220,20550,4635,9480,3200,5150,8800,2235,3155,10100,3505,6050,7300,3320,1800,1380,2815,3940,5000,3370,4190,1005,2630,2045,2875,1890,2150,1450,3535,4100,2435,1120,NA,15400,1275,NA,65300,2380,1105,17400,8910,4670,1735,1055,3640,10200,1295,7870,6920,11500,7400,10200,2605,4260,9550,1810,6190,7180,3590,2574,8890,1030,2008,1075,2225,4260,4325,2100,3208,5960,2180,620,1969,2190,565,9000,1165,11550,1440,4300,2835,4345,4590,5260,805,3135,4425,3820,4240,2315,NA,6330,5080,5380,14700,13750,1437,1794,2075,1920,2573,4140,3660,1820,3795,4040,1826,3340,3120,8940,1885,3390,5880,NA,1050,2340,683,9700,1800,1565,3260,839,4515,10621,6120,19150,5610,NA,5120,2279,960,1450,6401,525,9890,1810,4825,2045,1580,4010,1610,1975,1405,1290,5790,2095,4800,4161,4270,7120,4680,3010,2675,3295,5320,8090,3462,10950,603,3160,1990,NA,NA,4800,1850,NA,3150,2305,5039,4955,5390,2445,6400,5620,3675,2520,4800,701,2450,NA,6470,1520,1805,37080,12600,8260,3856,7525,2250,1422,590,1550,2100,1975,385,867,2475,NA,5230,6430,1960,4086,3348,2444,2715,12950,3850,2520,NA,NA,3475,1880,2585,2590,2730,3820,1073,4430,5540,1470,1959,4430,14200,1045,3235,2080,2325,7610,1385,1550,4235,7810,2700,4070,2380,4430,895,6800,3000,NA,2800,4900,5700,3510,3845,8810,4360,2300,5340,1439,8830,4380,931,1055,1450,855,NA,14450,4760,3625,2137,3380,806,5030,770,1605,1135,4020,978,3020,621,3835,3590,4030,3280,NA,3105,2245,5440,1285,8200,2595,1245,2055,1355,1650,NA,3950,635,2290,2045,2610,4750,5400,4040,4845,4253,6680,1910,4720,5670,4725,4340,9190,4035,13300,NA,2600,3688,3736,2400,6955,3680,1180,1195,2305,3735,423,9330,1990,7730,1599,670,2540,3000,1835,1725,4200,1025,2700,2340,2785,2720,NA,1910,1520,2700,7220,3405,1205,1460,5540,1990,1415,18150,1610,862,3405,5660,2890,2100,907,3400,1035,4750,4555,3185,2910,4155,2285,854,2530,3620,1160,NA,6600,9850,6900,2672,2170,4385,2550,454,716,1375,6200,NA,21700,3560,1200,4400,3425,4295,5430,752,2750,646,2535,NA,3210,1665,3900,3905,2490,1155,3375,5200,3225,730,11100,5800,NA,2245,2585,4935,1905,3280,5610,3501,1205,4102,2425,3310,3996,5590,2120,7850,4200,11924,12300,3000,1300,769,2070,1040,1255,4690,27000,10650,805,2100,4170,10700,3430,1720,8830,1360,1425,1870,1875,3144,1575,5610,4035,1655,6930,29850,2360,8320,2820,4070,376,3955,2935,3515,3100,10650,5750,1945,4785,10000,9110,2091,2205,3935,608,4140,2770,1690,795,4025,645,1530,1875,6540,1840,1825,3036,3690,1630,6680,5750,4190,2520,3300,408,43535,4620,6070,1030,1015,5870,2960,2480,704,1100,2930,7810,1670,1015,2110,1450,570,1200,23050,5750,20700,1650,6175,3840,9850,6830,2210,5440,4235,998,11050,2710,896,1385,7917,1995,417,77800,2980,14435,NA,424,2860,2940,1866,3550,2535,2970,1390,3355,2705,17200,1380,2775,2050,3530,3985,3370,2750,13950,14900,2940,752,13400,3630,2245,4750,3800,6150,634,3200,1660,3375,3455,1310,2611,559,2132,535,540,16650,1655,4760,529,2565,1765,3455,83334,536,3995,1840,4065,408,1940,2019,2335,3315,155 +"2018-11-21",42100,68100,334500,106500,340500,211138,97800,210500,102500,1156000,185000,280000,254500,46550,42750,107500,475500,28200,28950,188500,273500,1e+05,71100,90000,69700,74704,155000,112500,203500,281500,38650,119500,442000,110500,137000,283500,NA,30550,15950,10800,74000,30050,14900,61957,17550,117500,6650,386500,110500,32750,51900,352000,86200,53500,30200,7720,65700,74900,98800,85000,426869,186500,147500,56600,223522,28950,44200,42850,95300,13650,18500,182000,35100,36650,224000,5990,44500,286000,17850,72400,214000,88000,32650,50100,184800,33450,35400,4395,124000,54700,23150,104800,4375,70303,11850,47550,41050,17300,90900,35250,7960,727000,43850,20250,92100,NA,251000,18100,163700,4770,22000,17350,53500,95000,20850,305300,56400,243630,50500,29850,30450,185000,48700,536678,12100,19850,79600,57300,150113,145000,64307,33650,55147,40350,77600,4945,19737,49450,28850,85200,47500,60100,95500,31000,NA,132500,39750,30400,4470,53500,99800,4130,NA,184500,25800,19887,12050,5190,48500,80400,11550,23850,16550,31850,730000,9200,10250,63500,93585,38350,17500,17050,5750,11750,4325,9664,26600,32400,6290,94500,8790,41850,24900,155500,53800,21450,11250,61200,77800,142829,14100,1395000,NA,13350,10550,72000,NA,33400,29850,NA,18100,59900,8480,1450,192900,100042,49000,302000,134500,8170,20850,102500,19950,12950,NA,77800,23567,33350,199500,38247,25100,4775,57900,145500,22250,8490,8800,74195,21250,52600,8450,5470,23000,16200,NA,857,4505,11150,19500,41350,23600,54500,28550,14450,167000,11418,72900,180500,36850,28250,13850,36165,NA,42900,14500,60000,22200,9100,16100,27250,6320,129500,36400,37850,6330,9550,31350,17950,39250,10900,36200,24200,25650,6350,28500,61000,74500,40750,63000,72500,101000,17400,12150,34450,26700,15400,4539,8320,2655,18950,1075,8010,2505,44500,5830,3480,58700,53000,49000,26850,53500,40900,60000,33150,4900,14750,108700,13200,23300,58600,NA,11250,7810,53000,30600,23000,12413,1660,44050,19050,37050,7210,8030,30600,41988,47150,23800,56100,11900,NA,12474,13950,68900,25550,1459,16100,7650,NA,86300,12750,50100,29400,31800,59575,6720,17150,13850,14544,33700,7840,8760,NA,24800,794,21400,8281,41750,53500,NA,22300,6810,37153,64700,24559,9800,59700,12750,19569,1965,21050,19050,12650,30350,11600,108000,14450,2432,9000,2175,20800,10700,88400,25250,37450,4510,16300,14600,11350,NA,26800,662000,11350,14500,22700,11650,6838,NA,45300,127500,352000,29100,3123,4030,9770,NA,10978,29950,15700,18740,9860,71000,13500,21250,39300,41350,3975,7140,3715,3645,50200,3815,93000,24150,39350,51500,3180,120500,16750,90600,12500,21950,7880,6450,11600,47050,20600,85800,1895,19743,1550,3300,25800,7140,18988,20415,40639,35752,4300,74500,5850,21050,19300,NA,17450,2085,11200,6880,5870,7770,NA,6270,NA,7150,14956,11950,25050,4100,14300,NA,7940,34400,18155,7300,19600,6950,9710,647000,NA,36050,38300,30150,13450,9070,2380,11150,6770,15450,12350,9350,17780,714,30800,9450,50000,37300,21450,3746,12100,60500,13481,6070,5750,18950,48000,39800,11450,6670,11800,3875,105000,5950,26450,3270,19500,NA,22100,2300,24350,NA,15600,38700,19350,21950,6820,NA,8560,4125,45000,9500,32150,NA,51700,174000,16850,13850,20950,23400,46000,7150,NA,10500,9140,10800,17650,8510,11950,22750,3520,NA,46300,35500,NA,1140,NA,180000,107000,5140,4020,8470,13300,94500,11550,11300,8190,9450,3210,23300,11900,11550,1960,17450,14100,18850,15800,7980,16300,23400,12000,5970,5650,13600,2785,5510,6742,3366,3760,2750,3020,23750,7970,6170,62800,29050,24600,8250,NA,6640,2440,1710,11700,3210,1680,9260,64500,95400,3015,6630,1240,65300,85000,116500,8460,29849,12400,1710,41000,7380,25450,9490,62900,22600,2800,NA,12200,14094,3605,5460,9000,8900,NA,11800,26900,53436,1670,NA,6680,11600,4990,32850,14550,22650,41850,9480,1810,2505,10900,11800,6530,6548,21700,4940,9160,12550,NA,5424,10150,2270,7610,9870,5640,13600,14300,4520,2025,14100,7417,18950,4553,3830,5120,4825,1819,19050,23813,17300,4845,NA,40850,2930,3010,23300,4810,5470,7240,7090,17150,40900,9300,7340,8120,9760,2440,19600,3915,NA,24400,12000,2980,972,18850,2565,7320,8803,12400,7300,125500,NA,4934,4835,6160,62706,31963,2278,6470,1900,3820,41950,9439,8260,19926,16650,17500,28000,36300,446,5390,2425,19000,4615,7920,2690,543,NA,NA,1390,9470,43100,10150,5440,20400,8500,6510,18350,11400,38900,12600,2620,13152,8400,15850,9530,7760,1690,21200,4270,NA,13100,13400,5290,6090,14200,11400,11250,6070,14100,5004,9040,6900,27550,6760,12350,10900,2780,2850,5510,3900,12900,8640,14200,1620,1125,19900,8800,13151,9200,NA,4605,9340,6440,5620,568,4370,10806,4940,7275,13300,5330,6690,27800,28550,81600,4000,5810,8870,1795,5390,1920,10750,1055,28800,3340,5560,96000,10750,21900,2565,8500,6280,31800,1180,10850,55500,NA,4340,6480,1755,681,6500,4790,7160,43300,53600,3500,NA,8279,6050,2620,4305,870,4365,2515,13750,4770,5640,NA,11750,4170,6320,7210,5930,271,7020,2410,10850,51000,36550,11850,58100,21458,5410,6320,1850,41550,1461,12600,12000,NA,6310,2150,1555,4790,8400,25850,11650,5130,14850,22150,4200,2083,6960,3650,18300,2085,NA,1320,2325,13800,60300,14500,648,5260,12500,9690,7790,3200,1210,9620,5830,789,3310,256000,NA,7800,4040,7160,13900,NA,925,3010,5100,29150,NA,8810,8849,1605,NA,8610,2380,10450,10100,2395,4805,7338,786,76600,23350,708,15000,11850,10800,164500,2435,4480,3980,3640,8110,19850,3990,3118,1660,11000,12050,7180,13700,5410,8800,3830,1840,2495,NA,4295,1985,2205,15750,11193,1060,4210,1320,NA,15750,16600,4830,1835,7220,30000,2445,6346,9166,211,9190,24050,4900,11675,17650,16400,7300,12100,7460,4695,9200,5800,2140,3352,20550,1635,7040,8370,4026,10450,25800,4580,1665,42950,932,2830,112000,529,9450,4335,10450,5500,12450,3810,1315,NA,5730,14200,2990,3720,7310,13450,7240,22800,5600,7100,707,4205,1110,3214,2100,994,12100,12450,2810,9260,10600,1690,4095,6190,13150,3340,2565,1575,5940,15600,7810,9130,1565,13900,3030,4970,8800,2280,7520,23150,13600,3890,13750,22000,12000,940,8650,21995,8930,4020,2015,2035,9860,4290,1340,2170,14300,8445,3420,6900,34050,3945,7634,4860,4030,1550,3040,4870,11350,3325,2230,78900,NA,9500,27786,2490,5860,2285,NA,2600,12900,11250,4515,11000,1725,543,3565,40850,2095,9881,11500,5680,4750,761,2440,8130,925,5240,6950,40900,2475,4145,11959,4000,5140,1005,5560,36100,5500,3350,NA,4523,1465,6390,4165,20900,6130,2150,8070,3560,8440,NA,2815,10150,3165,2500,28600,5150,NA,1800,1040,3910,6090,2500,10350,7720,6090,4830,4975,2600,750,3150,7630,3155,174,3735,2150,936,1145,6580,17500,NA,7140,2130,4415,1030,2200,43500,13850,2950,2685,16900,2460,3105,5050,NA,1390,2240,10200,21600,3180,2780,1930,12662,10450,933,7330,6330,6333,5250,3860,2640,7520,3915,5100,9310,1640,14650,2135,2600,2355,1935,2205,5950,3245,16800,23000,2205,7990,5759,4030,NA,3112,83600,2243,1212,6950,4195,5090,6760,2020,14000,3795,3700,4640,NA,8370,5250,13250,7370,2910,6700,14650,NA,3700,11150,8030,5359,1165,11050,1915,2530,1460,9390,7270,3700,2505,7080,5300,3670,2170,6680,4530,1620,1870,20250,1860,6770,3930,2525,NA,2130,1585,3705,1920,2275,131500,2330,2490,186500,7203,1055,7910,2550,3330,NA,3605,13000,4783,3365,3120,3600,24850,1070,6490,2450,886,2500,29350,1645,2620,8470,1935,8400,3880,2255,6760,6950,1825,16800,2965,1940,10800,NA,3620,NA,2915,4275,1140,5480,43400,1430,5200,2735,38450,8090,3755,3060,6080,8660,9700,6128,9280,1813,13400,6180,6692,6000,590,5580,8680,13550,1760,17400,NA,2740,5125,14900,2950,9700,3335,930,694,2230,10350,6190,2890,7320,1615,1385,20300,2415,9930,2470,1105,1920,1525,3100,1995,8630,18750,1487,1260,28107,10500,9630,4010,33700,8500,10700,1160,3670,15000,6980,3740,18350,7010,6680,364,2885,12800,8750,NA,4045,804,NA,2830,4205,4760,4745,3190,40500,3375,NA,NA,4265,5160,6145,3395,2270,1770,2100,1610,1665,1795,1640,1632,4580,6960,5940,1200,1305,4290,4250,3930,NA,3140,8210,5520,8900,10900,1158,1968,4460,2460,1630,4620,2465,8530,2390,3875,3485,2925,6690,4085,7170,24700,7430,1590,2260,6100,2620,5060,11950,2265,20600,4015,1220,1785,4140,2690,6520,1810,23250,5190,4120,2785,1830,4510,1946,3490,8860,2020,4330,1580,4815,5770,1060,6360,3960,1323,1380,5350,5060,NA,1305,4005,7590,2570,6250,8040,1737,4010,3535,3845,135000,4450,208,6140,NA,1695,NA,1811,928,4830,5750,2155,3960,1080,1946,6750,2790,16300,6650,727,4600,5050,61900,4185,1810,6870,4240,3555,8420,6650,5250,5789,1340,2730,2883,2890,8280,6610,NA,2780,3620,NA,1760,184,1470,2365,2165,866,3220,18800,4555,10850,3210,5075,8800,2240,3700,10100,3565,6060,7270,3300,1825,1355,2800,3935,4935,3345,4190,1010,2560,2140,2895,1920,2160,1495,3605,4000,2655,1120,NA,15400,1295,NA,65000,2415,1085,17400,8360,4710,1725,1105,3665,10400,1255,8490,6910,11250,7280,10250,2605,4240,9560,1570,6200,7520,3590,2578,9100,1030,2072,1095,2230,4245,4300,2115,3257,5990,2090,616,1960,2140,570,9000,1180,11600,1460,4005,2780,4300,4590,5280,798,3160,4385,3960,4180,2340,NA,6390,5130,5320,15250,14050,1447,1825,2175,1910,2543,4130,3600,1780,3815,3920,1821,3290,3050,8900,1865,3475,5680,NA,1050,2295,685,9540,1800,2030,3280,839,4570,10659,6030,19700,5850,NA,5130,2306,972,1440,6286,532,9723,1820,4810,2080,1568,3970,1620,2005,1440,1270,5770,2155,4840,4161,4250,7140,4650,3005,2585,3290,5320,8090,3354,11000,593,3005,2000,NA,NA,4800,1825,NA,3070,2335,4981,4905,5320,2445,6240,5620,3650,2565,4810,681,2465,NA,6490,1475,1790,36000,12400,8300,3832,7593,2250,1422,587,1565,2095,1965,376,868,2490,NA,5260,6430,1995,4054,3267,2387,2790,12800,3820,2530,NA,NA,3520,1890,2615,2535,2830,3820,1055,4410,5550,1470,1959,4275,14400,1040,3220,2085,2305,7720,1385,1540,4270,7660,2580,4000,2430,4505,882,6830,3095,NA,2865,4930,5700,3500,4095,8720,4170,2280,5330,1434,8850,4325,923,1050,1420,843,NA,14500,5200,3575,2137,3380,800,5040,758,1505,1115,4000,968,3060,617,3750,3630,3920,3310,NA,3130,2275,5470,1280,8400,2400,1245,2025,1360,1610,NA,3950,634,2290,2055,2600,4735,5450,3945,4790,4128,6530,1920,4705,5670,4735,4385,8520,4035,13100,NA,2565,3619,3666,2400,6755,3520,1170,1190,2295,3670,423,9370,2035,7710,1608,640,2510,2985,1740,1715,4195,1030,2705,2340,2810,2635,NA,1915,1475,2745,7110,3435,1185,1470,5540,1950,1415,17900,1660,859,3535,5680,2900,2145,904,3410,1125,4750,4730,3230,3025,4100,2280,846,2520,3645,1170,5660,6580,9600,7140,2700,2105,4405,2618,448,727,1400,6150,NA,21100,3516,1200,4390,3435,4415,5420,747,2790,642,2517,NA,3080,1625,3910,3835,2470,1155,3300,5270,3210,726,10900,6100,NA,2220,2545,4900,1880,3250,5700,3471,1215,4112,2410,3150,3996,5640,2115,7850,4020,11734,11856,2965,1310,770,2055,1030,1260,4675,26850,10750,819,2075,4100,10450,3425,1735,8980,1340,1410,1865,1840,3203,1575,5560,4015,1625,6990,29400,2360,8190,2735,4170,361,3955,2870,3690,3040,10700,5730,1870,4835,10300,8930,2075,2195,3880,604,4095,2690,1665,794,4165,640,1550,1915,6580,1830,1845,3056,3705,1670,6680,5750,4050,2475,3300,400,46527,4490,6070,1020,1020,5710,2950,2435,706,1102,2910,8390,1740,1009,2100,1445,580,1195,23050,5710,20150,1480,6650,3495,10400,6940,2190,5470,4255,1015,10650,2730,900,1365,7877,2140,415,77800,2940,14395,NA,422,2890,2970,1788,3550,2560,2970,1380,3220,2680,17350,1330,2825,2090,3390,4320,3350,2750,14650,15900,2885,751,14000,3900,2195,4695,3800,6200,634,3320,1573,3305,3420,1240,2611,551,2078,524,537,16250,1635,4660,525,2555,1940,3485,85636,536,3910,1800,4000,408,1960,1976,2265,3245,155 +"2018-11-22",42450,69300,334500,109500,338000,209261,92800,208500,96400,1169000,169000,286500,254000,46900,42750,106500,479000,28200,27500,183000,272000,101500,70700,86300,69200,74797,157500,112000,205500,283500,38850,122000,440500,110000,135500,284500,NA,30550,16100,10250,75600,30600,15050,63553,17500,112500,6710,386500,110000,32850,51900,347000,88500,52500,29950,7630,65400,73100,1e+05,83100,416752,186500,145500,55400,218483,28700,42900,41850,94700,13650,18100,189500,36550,36800,222000,5950,44100,286000,18250,72900,215200,87100,32000,50100,183100,32500,34650,4300,120700,55400,22900,105700,4310,70014,11625,45700,39350,17600,89300,34750,7880,728000,44050,19700,91500,NA,247500,18000,163800,4635,22600,17200,56000,93200,20100,327000,55200,237045,51200,29500,29750,178500,48300,548037,12250,19400,80000,57000,153097,141000,62021,32900,53141,39250,77600,4870,19650,49850,26600,82600,48200,60000,93300,29850,NA,131800,40450,30350,4390,52700,98200,4040,NA,184500,26000,19813,12200,5210,46800,79400,11800,23900,16300,32950,730000,9130,10500,63900,92677,37550,17550,17100,5680,11750,4280,9448,26850,30200,6190,95100,8730,42850,24250,155000,53300,20600,11050,59700,79700,144333,13900,1368000,NA,13200,10350,71600,NA,34900,29700,NA,17700,59500,8290,1440,193000,100830,48100,3e+05,134000,8130,20850,101000,20050,13600,NA,79100,23167,32750,200500,37690,24850,4775,56500,145500,21850,8450,8950,73999,20850,51500,8720,5490,22600,15500,NA,832,4405,11150,19700,40850,23200,53700,27700,14350,167000,11561,75300,183500,35600,27650,13750,35783,NA,43050,14450,59100,22050,8870,16150,26900,6130,134000,36000,38400,6300,9680,31250,17750,38100,10750,36700,25100,25100,6310,27500,60000,72900,40000,64000,73500,101000,16950,11900,33350,26300,15100,4482,8140,2640,19900,1060,8190,2500,48250,5710,3465,58200,54000,47100,27800,52900,39650,59300,32900,4730,15325,109600,13100,23300,58200,NA,11050,7940,52700,30050,22400,13224,1605,44850,18700,36600,7090,8080,30800,40728,48000,23600,54200,11850,NA,12591,13900,71200,24650,1449,15900,7580,NA,88900,12550,49000,29150,35150,59244,6750,16800,13250,14503,34150,7620,8860,NA,25650,834,21200,8183,40850,52500,NA,22300,6780,36823,65200,23206,9500,60100,12350,19290,1900,20400,18350,12500,30650,11500,105500,14200,2362,8890,2140,20950,10600,87600,25150,37500,4515,16150,14750,11600,NA,27850,664000,11300,13950,22100,11400,6810,NA,43500,127000,351000,28050,3139,4010,9490,NA,11069,30100,16100,18563,9560,70100,13950,21150,39700,42200,3940,7360,3600,3640,49100,3805,93100,24500,40050,51400,3265,119500,16600,95900,12350,21150,7610,6590,11550,47250,20750,85600,1885,19332,1565,3315,25350,7260,18988,20270,41457,35825,4245,74000,5850,21100,19350,NA,17550,1990,11350,6440,5760,7880,NA,6340,NA,7000,15946,12300,25450,4095,14050,NA,7400,34150,18532,7170,19000,6970,9450,645000,NA,35800,39100,31550,12500,9090,2340,11100,7140,15500,13000,9370,18188,706,30450,9220,50000,35800,21050,3712,12450,59600,13259,6000,5700,18500,46900,39150,11450,6610,11400,3900,104000,5960,27450,3350,19350,NA,22200,2280,24300,NA,15550,38600,19150,23100,6670,NA,8630,4125,45800,9590,32200,NA,49700,173500,19150,13100,20450,23250,44600,7110,NA,10200,9070,10850,17500,8640,12150,22200,3390,NA,46800,35450,NA,1125,NA,180500,106500,5190,4180,8420,13500,122500,11550,11050,8200,9990,3170,22550,11750,11200,1955,17200,14100,17300,15900,8080,16000,22600,11450,5560,5530,13150,2790,5510,6631,3275,3730,2625,2890,23650,7860,6130,60500,27750,24300,8110,NA,6710,2385,1715,11350,3355,1720,9590,65200,92900,2955,6560,1230,69700,82400,115500,8450,30050,12200,1620,40950,7440,28200,9340,62400,22250,2855,NA,12150,14796,3540,5420,8190,8855,70500,11700,26850,51269,1650,NA,6610,11550,4980,32400,14150,22850,42650,9590,1785,2495,11600,11600,6680,6607,22200,4950,9200,12250,NA,5348,10200,2185,7480,9680,5550,13300,14200,4520,2125,14000,6944,18200,4481,3795,5070,4745,1658,16200,24188,17950,4835,NA,39150,2880,2915,22550,4870,5470,7150,7010,16850,40400,9300,7300,8310,9710,2420,19500,3780,NA,23050,12100,2975,999,18550,2535,7070,8842,12300,7210,125000,NA,4784,4860,6350,63768,30561,2278,6390,1815,3865,42300,9713,8520,19688,16550,17350,27550,36400,443,5510,2415,18450,4590,7600,2670,543,NA,NA,1355,9490,42800,10150,5380,19950,8460,6440,17750,11550,37850,12600,2615,13011,8480,15450,9800,7620,1645,21250,4210,NA,13150,13200,5280,5840,14100,11250,11300,6050,13950,5112,9040,6760,29700,6790,12300,10750,2670,2750,5380,3790,13200,8470,13850,1545,1115,18750,8630,13126,9200,NA,4560,9360,6280,5600,554,4400,11357,4810,7275,12950,5300,6590,27750,28450,81600,3995,6000,8830,1845,5390,1890,10850,1035,28500,3260,5560,95700,10600,21200,2505,8390,6090,32100,1110,10900,53900,NA,4340,6450,1715,683,6420,4705,7100,44350,52900,3510,NA,8320,5960,2680,4310,852,4390,2505,16450,4945,5700,NA,11500,4145,6130,7480,6050,266,6960,2410,10550,50700,36800,11750,58100,22007,5420,6240,1830,40050,1403,12500,11600,NA,6370,2110,1510,4870,8300,26650,11600,5120,15100,21950,4200,2373,7070,3700,18800,2030,NA,1325,2300,13800,60000,14400,640,5180,12500,9480,7700,3170,1220,9640,5540,790,3235,251000,NA,7430,3995,7250,13800,NA,924,2970,5170,29100,1205,8790,8867,1580,NA,8300,2350,10400,10600,2460,5070,7386,786,77100,23800,687,15000,11850,10300,163500,2435,4415,4000,3665,8150,19100,3955,3104,1655,10900,11750,7000,13650,5310,8650,3790,1760,2605,NA,3940,2045,2155,15750,11047,1065,4285,1300,NA,15850,16450,4690,1780,7250,30050,2400,6371,9004,212,9000,24550,5030,11375,16950,16150,7330,11850,7440,4785,9140,5600,2060,3383,20050,1550,6890,8440,4189,10100,25100,4580,1620,42700,916,2830,112000,530,9400,4190,10400,5470,12700,3750,1315,NA,5610,14200,2990,3655,7300,13350,7130,22800,5500,7110,695,4105,1110,3453,2085,994,12050,12150,2815,9190,10500,1720,3890,6140,13550,3330,2545,1550,5880,15350,7680,9070,1585,13950,2975,4950,8870,2210,7450,23050,15700,3835,13300,21000,12000,932,8610,21958,8700,3950,1990,2000,10500,4275,1315,2170,14350,8300,3425,6790,32550,4020,7582,4805,3950,1530,3040,4830,11250,3285,2180,78600,NA,9610,27786,2390,5720,2305,NA,2345,12800,11000,4495,10100,1725,540,3565,41900,2095,9743,11150,5680,5020,743,2360,8140,916,5120,6950,39600,2415,4065,11867,4010,5120,994,5520,36300,5460,3250,NA,4425,1440,6400,4150,20300,6250,2125,7950,3545,8340,NA,2830,10050,3200,2500,27400,5090,NA,1800,1030,3855,6090,2565,10050,7680,6080,4650,5000,2605,750,3160,7770,3125,174,3740,2130,912,1125,6630,17650,NA,7590,2145,4370,1008,2260,43300,13300,2920,2660,16800,2460,3090,4975,NA,1370,2265,9890,21100,3165,2780,1930,12045,10450,913,7490,6160,6265,5240,3795,2575,7480,3910,4975,9250,1609,14750,2130,2540,2365,2400,2165,5950,3170,16700,22900,2205,7990,5729,4050,NA,3112,83600,2237,1203,7020,4140,5070,6780,2005,13600,3660,3720,4700,NA,8150,5020,13550,7380,2890,6720,14450,NA,3675,11100,8020,5359,1130,11100,1945,2480,1155,9260,7330,3690,2455,6900,5200,3770,2115,6700,4455,1610,1885,19750,1750,6770,3790,2505,NA,2135,1545,3635,1920,2285,130500,2310,2490,181000,7167,1035,7770,2550,3305,NA,3600,12700,4886,3300,3115,3405,24800,1060,6200,2420,885,2465,29400,1640,2615,8510,1885,8290,3855,2180,6790,6780,1865,16650,2970,1900,10750,NA,3530,NA,2805,4135,1125,5480,42850,1415,5110,2630,38200,8200,3740,3060,5990,8400,9710,5912,9150,1765,13200,6130,6672,5970,596,5550,8490,13250,1775,17750,NA,2930,4990,14900,2885,9430,3255,914,696,2200,11150,5930,2905,7180,1595,1360,20850,2405,10000,2425,1090,1925,1480,3121,1990,8531,18850,1420,1250,28352,10550,9490,4000,33650,8530,10500,1160,3624,14850,6970,3750,17800,7000,6540,355,2885,12400,8700,NA,4010,800,NA,2755,4290,4795,4845,3150,40700,3430,NA,NA,4290,5140,6059,3310,2355,1750,2160,1620,1610,1765,1595,1610,4480,7160,6330,1185,1290,4290,4250,3890,NA,3180,8150,5540,8820,10900,1150,1973,4630,2480,1810,4730,2430,8380,2380,3910,3555,2880,6620,4420,7030,24200,7490,1570,2280,6050,2580,4800,11900,2270,20150,4000,1205,1870,4060,2650,6410,1795,22650,5150,4080,2780,1775,4455,1936,3400,9000,2000,4345,1620,4824,5860,1035,6280,3850,1290,1410,5350,4950,NA,1035,3940,7650,2640,6290,8000,1717,4000,3485,3840,134500,4470,206,6110,NA,1610,NA,1792,960,4730,5700,2200,3905,1040,1915,6685,2690,16000,6500,713,4600,4925,61700,4120,1765,6800,4340,3540,8630,6630,5250,5558,1340,2730,2679,2785,8000,6630,NA,2655,3590,NA,1775,182,1445,2280,2140,855,3700,18300,4545,11100,3130,5050,8800,2225,3700,9920,3445,6050,7260,3345,1815,1355,2800,3875,4655,3295,4190,1015,2470,2070,2895,1870,2210,1455,3590,4025,2660,1080,NA,15750,1270,NA,65500,2335,1065,17400,8020,4725,1690,1075,3600,10200,1240,8270,6830,11500,7860,10500,2595,4245,9340,1570,6220,7550,3590,2467,8810,1035,2004,1150,2230,4230,4290,2080,3149,5960,2080,676,1946,2150,559,9400,1170,11450,1460,3840,2665,4290,4570,5200,793,3135,4305,3845,4280,2260,NA,6230,5200,5290,14900,14000,1423,1817,2170,1910,2623,4090,3555,1760,3800,3800,1841,3300,2800,8740,1850,3540,5830,NA,1060,2295,682,9520,1715,1970,3250,839,4745,9983,6450,19450,5890,NA,5180,2317,924,1430,6357,519,9723,1870,4800,2060,1530,3930,1540,1990,1415,1265,5600,2280,4840,4601,4260,7130,4605,3070,2605,3305,5340,8070,3269,10700,602,2995,1960,NA,NA,4790,1805,NA,3015,2325,4991,4960,5280,2465,6020,5500,3700,2540,4865,682,2650,NA,6420,1455,1690,36000,12500,8380,3809,7661,2250,1382,584,1480,2070,1950,376,859,2495,NA,5210,6340,1990,3774,3263,2358,2735,12500,3645,2510,NA,NA,3400,1810,2595,2510,2750,3795,1045,4245,5590,1440,1949,4050,14400,1040,3190,2060,2270,8260,1385,1535,4240,7560,2550,3995,2415,4460,886,6780,3045,NA,2840,4825,5950,3470,3925,8720,4070,2305,5340,1456,8660,4385,922,1030,1390,791,NA,14500,5200,3590,2137,3360,805,5230,763,1755,1135,3965,951,3005,600,3550,3610,3850,3275,NA,3090,2185,5450,1280,8160,2480,1250,2005,1355,1575,NA,3860,634,2305,2010,2610,4670,5390,3850,4680,4003,6700,1915,4590,5700,4565,4415,8500,4000,13050,NA,2530,3584,3656,2500,6805,3310,1120,1190,2310,3375,423,9320,1970,7710,1577,610,2400,2980,1700,1695,4225,1006,2705,2320,2810,2595,NA,1915,1550,2685,6920,3400,1180,1430,5710,1910,1315,17900,1610,830,3430,5670,2790,2130,876,3415,1065,4730,4730,3240,2965,3995,2250,817,2515,3650,1185,5330,6520,9590,7070,2672,2080,4400,2697,439,730,1355,6010,NA,20400,3516,1240,4350,3475,4375,5410,737,2770,635,2482,NA,2985,1580,3850,3740,2400,1070,3335,5000,3150,725,10850,6400,NA,2145,2635,4825,1895,3240,5640,3481,1215,4190,2405,3125,3996,5590,2095,7990,3715,12018,11967,3040,1260,757,2030,1030,1245,4520,27000,10750,827,2070,4110,10400,3415,1790,8990,1350,1420,1870,1840,3162,1520,5590,3935,1530,6850,29200,2405,8120,2645,4105,356,3955,3730,3580,3140,10700,5700,1820,5090,10400,8450,2062,2080,3785,600,4110,2690,1635,780,4150,644,1555,1850,6550,1823,1800,3026,3560,1720,6680,5780,4100,2530,3300,401,45176,4495,6060,996,988,5780,2900,2470,703,1067,2915,8170,1685,987,2070,1395,578,1170,22850,5790,19900,1475,6950,3510,10500,6770,2100,5400,4350,1060,9970,2790,901,1360,7867,2155,413,76500,2930,14154,NA,415,2905,3110,1710,3550,2540,2945,1790,3055,2590,17450,1290,2725,2063,3340,4175,3350,2740,14300,15900,2930,730,12600,3965,2215,4660,3800,6140,626,3405,1238,3290,3515,1230,2564,534,2086,513,529,16700,1630,4595,525,2550,1800,3485,87109,536,3995,1735,3670,408,1955,1932,2265,3110,155 +"2018-11-23",42400,69300,334500,114000,328500,207384,93700,201500,99200,1141000,167000,284000,247000,46850,42600,108000,474000,27600,27750,181000,270500,101000,69900,84600,69400,73769,153000,112000,200500,280500,38300,123500,439000,109000,134000,277500,NA,30200,16100,10300,75400,30150,15050,60860,16900,112000,6650,390000,112000,32600,51100,347000,88600,52600,29000,7600,64400,70000,97400,84300,412897,186500,145500,55600,216193,28100,42700,41900,94000,13400,17900,183000,36200,36300,223500,5850,44250,299000,17800,71600,211900,87900,31450,50600,183600,32550,35000,4315,119757,55600,23000,103600,4240,68857,11725,40950,39350,17550,88900,34450,7860,730000,43000,19450,91500,NA,247500,17300,162100,4660,22000,16700,54500,93000,20000,329000,53800,235728,52000,29400,29500,181500,48400,531377,12000,20000,76800,54900,148621,138000,61640,32200,53893,38200,76400,4830,19346,50300,26650,81800,48150,59200,90800,29400,NA,133600,39600,29700,4305,52300,96100,4000,NA,181500,26850,19408,12300,5240,46500,78300,11450,24100,16400,31450,728000,9050,10350,63700,90860,37150,17600,17000,5640,11450,4265,9362,26750,30000,6030,96200,8740,41600,23700,156500,51900,20700,11100,59700,77900,143030,13600,1383000,NA,13150,9970,70800,NA,34100,29600,NA,17700,59900,8310,1410,193800,99255,48050,291000,130500,7950,20450,1e+05,19900,13900,NA,78500,22967,32050,199000,38015,24600,4705,56000,146500,22100,8400,8670,73016,20850,50300,8120,5400,22200,15450,NA,812,4360,11100,19650,39000,23150,52800,27200,14500,162000,11370,73600,182500,33400,28000,13900,35116,NA,42650,14050,58100,21350,8610,16050,26850,5910,132000,34550,38000,6170,9510,31000,17650,37400,10500,38150,23100,23950,6250,27600,59600,72900,39700,67500,71400,98700,16400,11850,32150,27100,14950,4334,8140,2620,19800,1060,8010,2490,48800,5630,3405,58300,52800,47200,29000,53300,39150,55800,33000,4750,15225,107700,12950,23200,57700,NA,11150,7770,52200,29800,22700,12270,1590,46750,18650,36450,6990,7960,29500,40324,46700,23200,52500,11500,NA,12043,14150,70100,24100,1449,15850,7600,NA,88800,12500,48500,28500,34500,59244,6500,16500,12950,14087,33250,7400,8810,NA,25350,811,21050,8039,42450,52700,NA,21950,6770,37863,65000,23457,9280,57500,11750,19234,1880,20900,17200,12100,29950,12000,103500,13800,2296,8710,2080,20900,10350,87500,24650,37350,4280,15950,14550,11250,NA,28950,660000,11150,13600,21900,11450,6753,NA,42650,125500,349500,27800,3123,4020,9300,NA,10932,30300,15550,18598,9460,69500,14000,21150,40450,43150,3855,7390,3490,3575,47950,3860,92900,24550,40900,51000,3280,122000,16600,93800,12350,20800,7620,6520,11500,46600,20550,85400,1890,19116,1570,3390,25650,7870,19124,19208,40276,35532,4170,72500,5700,21000,19250,NA,17550,1970,11050,6300,5720,7880,NA,6320,NA,6860,15428,11850,25450,4105,13650,NA,6750,33950,18486,7130,19000,6790,9500,644000,NA,35100,39050,31000,12400,9100,2320,10750,7220,15350,12950,9370,17147,703,30300,9260,50000,36100,21800,3741,12400,59300,13347,5830,5670,18500,45500,39400,11050,6460,11600,3770,102500,5860,26150,3315,19400,NA,22600,2260,23850,NA,14950,36700,19250,22850,6970,NA,8470,4120,45400,9400,31100,NA,49450,174500,18700,13600,20100,22450,42850,7170,NA,9970,8840,10500,16450,8550,12400,22300,3335,NA,46150,34700,NA,1090,NA,180000,106500,5180,4115,8200,13500,107500,11400,10900,8310,9770,3185,22450,11450,10900,1855,17200,14350,16250,16100,7930,15650,22950,11050,5250,5460,12900,2755,5440,6475,3248,3690,2520,2815,23100,7950,5760,60600,29400,23450,7840,NA,6700,2330,1670,11050,3280,1795,9580,63100,93100,2985,6600,1205,69200,78500,115500,8200,29799,11800,1635,41100,7400,25900,9340,62700,21750,2740,NA,12050,14047,3660,5280,7750,8636,68800,11250,27750,51269,1635,NA,7120,11550,4890,31150,14500,22800,43750,9480,1745,2470,11800,11550,6310,6607,21450,4855,9190,12150,NA,5145,10050,2240,7550,10250,5550,13400,14100,4455,2080,13550,6588,18100,4373,3790,4995,4790,1572,16850,24094,17850,4685,NA,37000,2770,2920,21800,4765,5440,6960,6980,16150,40450,9060,7180,8450,9840,2400,19000,3670,NA,23450,11500,2910,990,18350,2530,6930,8666,12150,7230,123500,NA,4924,4640,6160,62802,32264,2278,6220,1745,3795,42000,9713,8380,20022,16550,17200,29000,36100,436,5430,2370,17800,4620,7350,2600,535,NA,NA,1360,9580,42800,10000,5420,20000,8450,6210,17250,11550,36850,12600,2620,12776,8560,15550,9550,7520,1630,20050,4080,NA,13100,13450,5230,5690,13950,11200,11300,5870,15450,5122,9120,6610,30000,6270,12200,10700,2620,2795,5380,3845,13000,8470,13250,1545,1105,18650,8550,13126,8960,NA,4575,9080,6160,5960,600,4390,11145,4720,7334,12900,5250,6570,27700,28000,79200,3910,5940,8720,1730,5000,1840,10450,1010,28450,3170,5560,95500,10300,21000,2515,8230,6100,31450,1120,11000,54600,NA,4220,6430,1720,666,6450,4615,7120,44300,53500,3495,NA,8076,5930,2560,4320,850,4360,2500,16700,4780,5660,NA,11400,3970,6000,7570,5840,261,6860,2390,10400,50700,35700,11800,58200,21732,5400,6190,1830,39100,1407,12500,11600,NA,6420,2005,1495,4635,8170,26200,11650,5100,14800,20650,4200,2225,6860,3695,18300,1985,NA,1310,2305,13750,59500,14400,624,5220,12650,9220,7700,3145,1205,9540,5540,788,3130,247000,NA,7360,3900,7190,13750,NA,930,2875,5160,28650,1275,8680,8712,1570,NA,8270,2345,10350,10650,2440,4960,7396,775,77300,23700,680,15000,11800,10200,191500,2430,4415,3945,3570,8180,18850,4005,3011,1620,10800,11600,6980,13400,5190,8450,3790,1715,2470,NA,3810,1995,2040,15750,11193,1045,4360,1220,NA,15450,15800,4590,1765,7220,30000,2310,6473,8707,202,8880,24450,5080,10475,15950,15950,7310,11750,7170,4715,9150,5470,2145,3352,19850,1520,6720,8400,4026,10150,24400,4470,1590,42600,921,2775,109000,532,9375,4100,10550,5430,12350,3615,1315,NA,5510,14300,2990,3510,7320,13400,7130,22100,5310,6950,684,4040,1080,3110,2065,981,11500,11400,2770,9070,10400,1660,3915,6100,13350,3320,2480,1495,5690,15150,7650,8910,1485,13950,3075,4915,8660,2180,7510,22150,16200,3750,13000,20850,12000,917,8670,21813,8670,3880,1935,2185,10300,4230,1300,2190,14350,8251,3420,6890,32300,3940,7564,4655,3995,1520,2975,4815,11000,3260,2240,80000,NA,9590,27826,2460,5580,2260,NA,2400,12250,10900,4440,10550,1670,537,3555,41850,2095,9861,11150,5750,4805,742,2365,8140,898,5100,6900,38650,2385,4070,11867,4030,4960,968,5410,36100,5300,3275,NA,4321,1425,6370,4190,19700,6140,2105,7990,3475,8250,NA,2795,9910,3190,2500,27800,5160,NA,1810,1025,3800,5950,2435,10050,7400,6200,4435,5000,2535,750,3140,7470,3120,173,3450,2100,901,1125,6490,17500,NA,8080,2060,4260,984,2420,43300,12350,2970,2660,16550,2450,3035,4775,NA,1340,2240,9800,20800,3160,2780,1900,11757,10600,916,7420,5800,6265,5100,3715,2570,7460,3890,4945,9170,1557,14500,2180,2510,2365,2360,2110,5920,3090,16450,21950,2145,7950,5690,4015,NA,3105,83600,2243,1181,6990,4125,5280,6750,1985,13300,3700,3675,4735,NA,7910,5000,13300,7290,2945,6680,14600,NA,3730,11050,8020,5414,1125,11350,1950,2450,1100,9170,7330,3695,2455,6920,5210,3395,2045,6470,4490,1600,1765,19200,1700,6850,3650,2445,NA,2060,1535,3560,1930,2275,131000,2275,2325,186000,6978,1040,7820,2560,3280,NA,3565,12550,4775,3120,3145,3500,25500,1070,6300,2430,892,2465,29450,1620,2555,8310,1820,8200,3715,2155,6680,6510,1780,16450,2810,1870,10700,NA,3530,NA,2750,4070,1135,5461,42300,1390,5110,2560,38550,8210,3680,3060,5900,7940,9800,5887,9130,1664,12850,6150,6587,5940,600,5430,8380,13350,1750,17900,6450,2735,4805,14500,2815,9200,3170,898,692,2190,11000,5860,2830,7020,1600,1380,20700,2370,9890,2360,1035,1920,1465,3133,1980,8540,18900,1547,1235,28247,10650,9100,3925,33450,8260,10050,1160,3615,14900,6700,3600,16700,7050,6310,355,2885,11900,8500,NA,3995,790,NA,2570,4020,4715,4860,3150,40800,3365,NA,NA,4280,4880,6002,3275,2330,1725,2470,1590,1580,1795,1545,1592,4445,7040,6050,1145,1165,4290,4270,3790,NA,3130,8090,5460,8760,11000,1120,1973,4805,2410,1720,4950,2430,8200,2350,3995,3610,2880,6570,4385,6730,24450,7130,1570,2215,5940,2450,4645,11400,2250,20400,3970,1150,1980,4080,2625,6190,1780,22900,5150,4140,2790,1800,4400,1884,3280,9150,1965,4320,1595,4867,5940,1015,6290,3700,1244,1270,5200,4945,NA,1060,3875,7410,2570,6190,8030,1676,4110,3455,3850,135500,4440,198,5810,NA,1590,NA,1726,931,4545,5650,2170,3860,1005,1811,6619,2645,16000,6440,710,4600,4545,61900,4105,1760,6830,4270,3550,8500,6530,5220,5631,1320,2680,2187,2780,7700,6660,NA,2680,3610,13900,1760,179,1405,2270,2050,830,3390,18950,4430,11850,3100,4875,8800,2150,3500,12100,3440,6040,6900,3200,1780,1350,2780,3870,4610,3240,4190,1030,2355,2025,2940,1880,2605,1425,3615,3925,2530,1075,NA,15600,1265,NA,65700,2260,1040,17350,7860,4685,1680,1040,3400,10100,1230,8020,7040,11100,7610,10800,2585,4290,9140,1490,5900,7620,3590,2386,8920,1010,1932,1175,2185,4180,4295,2085,3170,5940,2100,670,1943,2140,554,9090,1195,11400,1440,3670,2515,4280,4500,5170,774,3125,4280,3770,3990,2130,NA,6260,5260,5480,14700,13200,1411,1835,2090,1895,2543,4070,3540,1670,3670,3650,1846,3280,3640,8740,1840,3300,5855,NA,1055,2285,672,9630,1700,2015,3165,839,4790,9532,7090,19500,6210,NA,5200,2279,938,1415,6039,520,10182,1910,4830,2040,1508,4030,1485,1930,1390,1265,5580,2315,4800,4377,4315,7020,4630,3010,2560,3330,5270,8030,3122,10550,610,2865,1950,NA,NA,4650,1740,NA,3045,2200,5067,5050,5200,2480,5930,5570,3705,2560,4870,684,2710,NA,6250,1435,1590,34800,12350,8400,3704,7424,2250,1364,567,1450,2075,1885,377,835,2530,NA,5090,6300,1975,3625,3812,2349,2750,12150,3620,2470,NA,NA,3565,1825,2630,2495,2710,3770,1009,4280,5600,1430,1949,3930,14000,1025,3190,2030,2260,8270,1385,1525,4145,7630,2465,3800,2370,4390,860,6800,3025,NA,2705,4745,5840,3270,3950,8710,3735,2225,5450,1465,8700,4430,909,1010,1355,791,NA,15200,5140,3575,2137,3300,785,5020,747,1670,1090,3920,946,2980,597,3450,3580,3800,3285,NA,3170,2290,5390,1255,8020,2440,1250,1975,1355,1550,NA,3885,670,2370,1980,2585,4570,5350,3755,4740,3900,6770,1905,4660,5720,4450,4350,9380,3985,12750,NA,2415,3348,3822,2500,6555,3305,1085,1190,2265,3135,423,9200,1890,7870,1586,625,2300,2980,1650,1775,4140,992,2660,2295,2680,2500,NA,1895,1565,2700,6360,3380,1115,1375,5720,1930,1330,17800,1590,821,3310,5800,2690,2090,866,3410,1045,4620,4415,3280,2975,4025,2250,792,2500,3670,1170,5340,6480,9790,6900,2649,2020,4370,2721,432,705,1370,6000,NA,20400,3465,1325,4335,3485,4325,5460,733,2800,633,2488,NA,2855,1535,3795,3610,2300,1045,3335,4770,3100,720,10450,6200,NA,2085,2510,4805,1890,3130,5450,3349,1200,4074,2320,3045,3996,5580,2080,8000,3720,12113,11967,3000,1265,755,2015,1020,1250,4495,26950,11100,823,2015,4175,10050,3410,1680,9300,1350,1455,1865,1855,3103,1470,5580,3855,1405,6800,29300,2385,8110,2630,4020,354,3960,3575,3550,3250,11450,5660,1780,4905,10100,7940,2054,1980,3870,601,4130,2620,1580,761,3940,637,1525,1910,6460,1857,1775,2915,3555,1690,6680,5700,3810,2500,3270,399,42859,4425,6070,1005,993,5660,2730,2375,709,1075,2895,7800,1655,989,2075,1275,581,1200,23050,5730,19900,1460,7650,3600,10100,6550,2095,5200,4355,1145,9300,2800,880,1330,7847,2130,404,76400,2910,14395,NA,412,2865,3090,1637,3550,2525,2925,1695,3095,2480,17350,1260,2775,2050,3980,4350,3355,2710,13800,15000,2890,724,12000,3915,2180,4660,3800,6040,634,3320,1184,3260,3310,1235,2536,515,2132,508,527,17700,1560,4425,524,2560,1700,3520,86464,536,3800,1670,3630,408,1940,1954,2120,3030,155 +"2018-11-26",42600,70900,334500,124000,335000,225683,95100,206000,101500,1145000,167000,279500,239500,47600,42550,112500,493000,29300,28700,182500,270000,102500,70900,85800,71200,78631,155000,116000,197000,279000,38700,125000,431500,105500,133000,291500,NA,29650,16250,10400,77900,30150,15100,62157,17300,116500,6880,390000,116500,32650,51300,344500,89700,51900,28500,7440,66000,72900,98400,84500,425906,189500,147000,56200,216193,28700,43200,42000,98700,13700,18350,192000,37050,35300,223500,6010,44600,303000,17600,70500,214000,89700,31950,48650,194300,32750,34700,4420,120700,56100,23300,109600,4455,70882,11250,41600,39800,17700,88200,34650,7940,755000,42900,18850,92500,NA,255500,17850,161700,4720,22100,18000,53800,90200,20200,343500,53300,243191,52100,30700,29950,187000,49450,539517,11950,20600,79600,55500,152941,143500,63641,34000,53392,38000,79200,4995,19563,51200,27050,82500,48500,62100,92200,30150,NA,134200,40650,29850,4355,52800,98000,4055,NA,188500,26700,19813,12400,5260,47650,79500,11850,25350,16750,31900,715000,9170,10400,67600,92677,39650,17700,17500,5830,11700,4445,9880,25100,30850,6210,97500,8780,41800,24450,158000,53300,20850,11500,59700,77900,145335,13900,1379000,NA,13500,10050,72900,NA,34400,29950,NA,17400,63300,8390,1425,195900,101224,50200,304000,134500,8090,20800,102500,19950,13750,NA,79800,22233,33600,200500,38757,24850,4690,58900,142500,22150,8400,8970,72722,22250,51600,8000,5440,22800,15850,NA,835,4450,11100,20150,41400,24500,55300,27600,15050,172000,12039,75300,185500,34300,28700,13450,37024,NA,43450,14300,59000,21700,8690,16550,27150,5940,134000,35150,39150,6250,9190,31350,17500,39300,10950,39100,23000,25200,6320,28500,60900,76100,41000,67700,71700,103000,17050,11950,32800,27150,15550,4453,8200,2795,19900,1080,8080,2510,46900,5540,3450,58300,53800,50800,29200,53700,41950,54500,32450,4890,15375,109000,13150,23550,58500,NA,10875,7970,52100,30400,22800,12317,1590,46550,18750,37150,7020,8000,30200,41332,46200,23600,54200,11600,NA,11731,13400,70000,22600,1487,16100,7650,NA,89000,12650,49000,29600,34900,59740,6500,16700,13300,14378,33950,7420,8880,NA,25450,808,21450,8272,45000,53000,NA,22050,6820,38902,64500,22479,9330,58400,12100,19178,1935,21200,17400,12250,31100,12250,108000,14050,2345,8880,2140,21250,10700,88000,24900,37400,4325,15900,14850,11550,NA,28300,693000,11000,14200,22000,11500,7030,NA,44550,130500,353500,27600,3236,4035,9730,NA,10750,30350,15500,18669,9460,70600,14950,22000,44250,43900,3945,7230,3595,3530,49250,3950,92100,24900,42750,52500,3330,124000,16850,97100,12550,20800,7800,6710,12000,47250,20350,83900,1925,20540,1635,3390,26000,8080,19534,19401,40685,35899,4180,73600,5800,23150,19300,NA,17700,2060,11100,6400,5750,7960,NA,6310,NA,6890,15758,11900,26200,3935,14000,NA,6800,34200,18911,7300,18850,6800,9520,643000,NA,34450,38500,29550,12800,9230,2330,11000,7260,15600,12100,9280,17373,710,30000,9390,50000,36850,21900,3787,12500,59100,13259,5790,5670,18400,45050,41250,11200,6500,11850,3855,101500,5960,26200,3270,19950,NA,22750,2310,24500,NA,15050,37200,19900,23050,7800,NA,8410,4240,49200,9400,32000,NA,50100,179000,19000,13850,20400,24750,42750,7170,NA,10250,9000,10700,16850,8590,12350,22050,3390,NA,46250,34850,NA,1125,NA,181500,106500,5190,4060,8060,13950,115000,11400,11000,8130,9750,3200,22450,11350,11000,1880,17250,15000,16300,16200,8040,15900,23850,12000,5360,5600,13150,2790,5500,6548,3266,3955,2535,2875,24300,7990,5900,64100,30000,24250,7760,NA,6770,2370,1685,11600,3305,1760,9450,63600,97500,2980,6690,1225,67700,79300,116000,8160,29849,11950,1600,40900,7540,25450,9250,62600,21950,2790,NA,12100,14047,3595,5320,7990,8682,71900,11450,28550,53625,1640,NA,7160,11750,4900,31800,13450,23150,46000,9400,1730,2555,11600,11950,6500,6685,22000,5210,9160,13150,NA,5348,10200,2240,7770,10150,5620,14050,14500,4495,2095,13500,6766,18150,4472,3900,5060,4770,1554,17100,23672,17600,4640,NA,39550,2815,2965,22750,4800,5430,7150,6970,16450,40450,9140,7180,8930,9970,2400,19350,3715,NA,22400,12050,2935,999,19400,2550,7070,8882,12250,7150,124500,NA,4895,4810,6240,62416,32114,2278,6320,1705,3850,41900,10032,8440,20784,16700,17450,28550,35700,444,5410,2405,18550,4610,7510,2640,537,NA,12650,1380,9550,43800,10100,5410,20000,8360,6380,17700,11600,37300,12600,2610,13058,8400,15300,9800,7710,1625,20050,4225,NA,12350,13950,5770,5810,14200,11250,11550,6050,15100,5083,9190,6780,29400,6270,12150,10900,2650,2860,5440,3875,14000,8610,13500,1520,1120,19100,8740,13050,9000,NA,4580,9280,6250,5400,599,4500,11145,4790,7796,12800,5330,6550,28300,28450,81000,4070,5830,8500,1755,5020,1855,10350,1015,30100,3240,5610,95500,10450,21200,2550,8620,6120,30750,1135,11100,55300,NA,4210,6360,1745,675,6630,4700,7110,44200,55200,3565,NA,8083,6260,2570,4450,846,4300,2515,15900,4770,5690,NA,11500,4015,6160,7580,5920,263,7000,2430,10650,50800,34850,12050,63500,21961,5460,6240,1810,39300,1432,12450,11600,NA,6550,2055,1515,4695,8180,26650,12050,5140,14900,21300,4200,2115,7000,3680,17950,2030,NA,1310,2255,13800,59400,14450,629,5400,12500,9410,7820,3145,1215,9590,5510,786,3215,251000,NA,7490,3920,7100,13700,NA,940,3000,5230,28850,1335,8870,8776,1485,NA,8260,2360,10250,10650,2455,5010,7260,783,77600,24550,628,15000,12200,10300,185000,2450,4455,3885,3520,8200,20400,4030,3104,1620,10800,11700,7030,13550,5200,8640,3830,1745,2430,NA,3860,2010,2075,15700,11145,1045,4230,1225,NA,16150,16100,4695,1800,7280,30050,2335,6523,8369,200,9090,24900,4960,11050,15950,16050,7680,12050,7200,4735,9220,5830,2225,3352,20300,1505,6830,8400,3977,9980,25100,4520,1645,42450,920,2795,112000,575,9325,4100,10500,5390,12700,3605,1315,NA,5620,14350,2990,3545,7390,13700,7320,22200,5360,7080,699,4080,1095,3199,2060,814,11500,11450,2765,9190,10550,1695,3960,6080,13400,3345,2470,1515,5690,15300,8000,9010,1450,13950,3000,4935,9070,2190,7590,21750,16200,3785,13150,20800,12050,918,8560,21849,8500,3880,1955,2180,10150,4215,1350,2230,13950,8368,3415,6870,32100,4000,7704,4820,4025,1490,2985,4815,11050,3265,2225,80800,NA,9570,28827,2450,5590,2255,NA,2435,12500,11200,4520,10450,1700,538,3575,42500,2095,9980,11550,5820,4865,762,2410,8240,905,5110,6960,39100,2390,4075,11821,4065,4985,987,5450,35800,5180,3400,NA,4415,1495,6330,4180,20250,6170,2125,7900,3485,8360,NA,2850,10250,3340,2500,28000,5210,NA,1815,1035,3895,6140,2520,10100,7380,6310,4600,5020,2530,795,3150,7490,3120,176,3485,2140,911,1150,6470,17500,NA,9180,2025,4300,998,2510,43400,12900,3035,2700,16800,2470,3035,4910,NA,1355,2230,9670,20100,3200,2780,1950,12045,10650,916,7470,5910,6206,5200,3735,2530,7550,3890,4865,9280,1492,14900,2195,3115,2300,2455,2120,6470,3100,15950,21850,2145,8180,5818,4035,NA,3105,83900,2243,1208,6950,4225,5360,6850,2050,13650,3680,3675,4700,NA,8250,5100,13600,7500,2950,6640,15050,NA,3830,10900,8270,5396,1370,11600,1960,2460,1100,9170,7320,3700,2505,6940,5270,3300,2065,6770,4530,1610,1805,19900,1710,6820,3710,2475,NA,2070,1550,3560,1945,2280,130000,2310,2285,185000,7072,1065,7810,2555,3335,NA,3575,12500,4870,3240,3140,3780,24650,1110,6380,2400,860,2460,29550,1865,2630,8360,1815,8290,3795,2175,6750,6550,1750,16550,2800,1905,10700,NA,3550,NA,2815,4165,1155,5580,42000,1425,5250,2580,38350,8260,3640,3060,5860,7950,9810,5938,9300,1632,12850,6140,6787,5830,602,5450,8390,11650,1715,17800,6030,2675,4780,14600,2810,9550,3235,883,702,2240,11450,5700,2910,7270,1655,1385,20850,2415,10100,2435,1065,1930,1475,3138,1985,8594,18800,1467,1245,28772,10700,9230,4040,33650,8540,10250,1160,3603,15700,6700,3610,16850,7080,6400,354,2895,11900,8630,NA,4000,780,NA,2645,4055,4625,4810,3210,40800,3370,NA,NA,4290,4945,6030,3245,2315,1680,2470,1585,1630,1790,1530,1588,4445,6850,6080,1175,1155,4290,4290,3820,NA,3130,8260,5420,8800,10650,1124,1973,4800,2540,1670,5040,2430,8300,2330,4065,3655,2900,6530,4670,7090,24100,7210,1590,2390,5930,2475,4715,11550,2285,19850,3970,1170,1885,4205,2590,6300,1785,22950,5330,4060,2805,1780,4470,1884,3390,9260,1995,4365,1595,4911,6040,1005,6370,3810,1253,1275,5320,4995,NA,1075,3875,7770,2575,6160,8110,1381,4235,3400,3850,138000,4205,197,5910,NA,1640,NA,1491,941,4520,6150,2250,3940,1015,1892,7015,2590,16250,6470,722,4600,4630,61900,4015,1770,6780,4220,3575,8490,6410,5240,5563,1325,2725,2051,2790,7400,6690,NA,2685,3595,13500,1785,182,1415,2210,2005,857,3460,20350,4430,12000,3160,4855,8800,2190,3460,12250,3430,6390,6950,3250,1790,1350,2790,3880,4895,3175,4190,1075,2450,1995,2910,1960,2640,1425,3690,4105,2545,1065,NA,15750,1260,NA,65400,2250,1045,17500,8070,4720,1685,1060,3375,10400,1230,8140,7030,11150,7850,10800,2600,4315,9220,1510,6100,7600,3590,2373,9060,1030,1957,1160,2205,4295,4330,2095,3142,6060,2310,666,1914,2180,553,9070,1250,11450,1455,3720,2625,4330,4625,5340,778,3170,4300,3830,3985,2155,NA,6110,5250,5800,14600,13400,1437,1853,2085,1890,2683,4100,3625,1780,3525,3730,1884,3340,4220,9210,1835,3195,5755,NA,1055,2285,662,9700,1780,2010,3155,839,4790,9232,6940,20100,6100,NA,5200,2317,938,1420,7842,509,10307,1870,4780,2065,1481,4040,1520,1920,1435,1275,5580,2210,4905,4441,4260,7070,4615,3050,2515,3345,5310,8060,3047,10350,612,2905,1975,NA,NA,4715,1745,NA,3070,2230,5134,5020,5300,2475,6430,5540,3705,2540,4800,673,2670,NA,6200,1435,1640,34800,12400,8500,3789,7289,2250,1342,570,1500,2065,1885,372,833,2550,NA,5120,6160,1970,3685,3772,2397,2795,12250,3775,2470,NA,NA,3470,1825,2635,2520,2765,3785,1027,4320,5600,1385,1940,4110,14250,1020,3185,2030,2225,8320,1385,1525,4200,7520,2435,3875,2350,4425,858,6790,2975,NA,2690,4680,5700,3315,3965,8710,3755,2265,5510,1521,8740,4425,913,1020,1410,800,NA,19750,5130,3575,2137,3315,813,4915,718,1625,1090,3900,957,3040,600,3380,3625,3865,3320,NA,3165,2290,5420,1265,7650,2405,1270,2000,1360,1525,NA,3885,676,2400,2010,2480,4585,5310,3840,4755,4641,6780,1900,4720,5710,4500,4435,9590,5180,12500,NA,2480,3510,3841,2450,7180,3280,1100,1185,2260,3185,423,9400,1885,8050,1599,620,2310,3005,1695,1730,4210,997,2695,2275,2675,2475,NA,1885,1630,2650,6610,3390,1150,1420,5920,2000,1300,18000,1590,812,3395,5800,2720,2100,856,3410,1035,4650,4465,3375,2935,4025,2240,772,2500,3630,1180,5170,6460,9550,6790,2653,2020,4385,2677,408,718,1385,6040,NA,20750,3458,1355,4310,3475,4265,5500,572,2865,637,2523,NA,2890,1530,3875,4005,2220,1355,3260,4810,3190,729,10500,6190,NA,2345,2485,4865,1860,3145,5450,3364,1205,4141,2385,3080,3996,5570,2100,8200,4100,12396,11746,3075,1270,740,2035,1020,1275,4550,27300,11200,831,2030,4230,10050,3535,1690,9500,1390,1480,1855,1900,3071,1460,5790,3860,1405,6800,29300,2420,8250,2580,4085,358,3985,4250,3685,3200,11150,5590,1805,4940,10000,7840,2095,1945,3870,600,4115,2600,1605,763,3950,605,1535,1925,6490,1857,1810,3036,3620,1700,6680,5900,3820,2460,3240,398,42956,4430,6090,1000,990,5650,2715,2365,720,1078,2915,7820,1675,1007,2075,1250,597,1205,23200,5790,20050,1520,8125,3780,10000,6660,2040,5200,4295,1145,9550,2810,876,1320,7927,2075,405,77200,2920,14375,NA,418,2870,2950,1738,3550,2525,2960,1720,3085,2545,17350,1300,2913,2088,4005,4410,3335,2630,13500,13950,2840,721,11750,4055,2100,4800,3800,6020,627,3200,1170,3250,3365,1280,2479,490,2132,506,532,18500,1575,4470,522,2570,1655,3525,77901,536,3900,1685,3770,408,1955,1932,2140,3000,155 +"2018-11-27",43050,70800,334500,125000,343000,223337,101000,209500,104000,1160000,174500,278500,244000,48350,42400,110500,485000,29850,29450,184000,273000,105000,72400,86500,71800,76480,161500,119000,197000,276500,39500,126000,433000,106500,132500,287000,NA,29700,16600,10450,77800,30200,15100,63553,17350,120000,6860,392000,114500,32250,51500,341000,89300,53600,30350,7430,66700,72300,96000,84500,428797,190000,151000,56800,216193,29150,43550,42250,101000,13850,18500,194500,37800,34650,225000,5960,46800,297500,17850,70500,214900,90400,32200,48850,195900,32650,34650,4400,121171,56200,23100,114100,4460,71074,11300,41400,41150,17500,88300,34750,7930,756000,42600,18850,91700,NA,252000,18050,161700,4770,21900,17950,53800,91000,21400,335000,55800,244946,52600,31050,30150,183000,49050,536962,11850,20500,80600,56500,159303,143000,62497,32750,53141,38050,80600,4930,19650,50000,29250,83800,49000,62900,92800,30050,NA,139700,38300,30200,4380,53100,1e+05,4000,NA,187000,26700,19740,12450,5270,47350,77700,11800,25100,16550,33200,717000,9090,10450,67400,91768,39200,18050,17350,5830,11400,4490,10182,24800,32850,6150,96900,8740,40550,24250,157000,53600,20800,11200,62600,77600,149144,13850,1368000,NA,13350,9980,73100,NA,34200,30150,NA,16900,62100,8500,1430,197300,98073,49100,293500,138500,8090,20750,1e+05,20100,13700,NA,78600,22500,33600,196500,37922,25550,4810,60100,138500,22800,8480,9070,73311,22050,52000,8000,5500,22700,16050,NA,840,4450,11250,20100,41750,24350,56100,26650,14950,169500,12278,77500,186500,35600,28900,13650,36404,NA,42900,14350,62200,21750,8770,16350,27000,6180,132000,35350,39200,6250,9540,30000,17200,38250,11050,38650,24350,26150,6290,29050,61200,73900,41800,66500,70800,101000,17800,12150,33050,26650,15700,4673,8350,2720,19800,1070,8120,2510,47500,5550,3435,58600,53500,50800,28250,52700,42850,53800,32400,4915,15350,109000,13200,23700,58200,NA,10525,7960,52000,30200,22450,12652,1545,46700,19050,37000,7330,8250,31600,43046,46600,24350,54700,11800,NA,11809,13550,71000,23250,1487,16350,7740,NA,88800,12450,49650,29500,37650,60402,6520,16750,13500,14628,34500,7440,8900,NA,26050,803,22050,8531,45550,53900,NA,22300,6790,38713,64600,24108,9300,58100,12250,18786,1960,21250,18150,12100,31100,12300,108000,14450,2354,8890,2165,21150,10850,87800,25200,37250,4350,15950,15000,11700,NA,28550,667000,11000,13550,22250,11450,6915,NA,44250,131000,350000,28050,3264,4050,9860,NA,10568,31500,15250,19167,9850,70600,14500,21950,44100,42700,4020,7180,3595,3505,49650,4100,92500,24700,42950,52400,3305,123000,17350,1e+05,12550,20600,8290,6820,11950,46900,20550,83900,1925,21662,1640,3395,28400,8400,19625,19256,40867,35825,4210,74600,5800,23400,19150,NA,17650,2085,11100,6410,5950,7940,NA,6310,NA,6890,15428,11950,25700,3960,14000,NA,6540,34000,20282,7380,18950,6870,9500,634000,NA,35050,38250,29750,12850,9260,2370,11250,7230,15500,12100,9100,18414,704,30000,9450,50600,36900,21450,3795,12600,58700,12990,5840,5730,19100,45150,41250,11200,6570,11950,3825,101000,6010,26200,3495,19900,NA,22900,2280,24100,NA,14750,36650,19500,23050,7900,NA,8600,4360,49000,10250,32200,NA,51500,179000,19000,14100,21100,25150,42650,7380,NA,10400,8950,10800,17250,8650,12200,22050,3475,NA,46000,35050,NA,1125,NA,182500,106000,5270,4090,8120,13700,114000,11350,10950,8080,9880,3300,22000,11500,10850,1925,17350,14950,17550,16500,7980,16000,24400,12050,5230,5640,13500,2800,5520,6475,3298,4285,2650,2905,24750,7990,6000,61800,30350,24150,8500,NA,6750,2460,1700,11850,3445,1730,9840,63800,95900,3000,6640,1230,69600,79500,117000,8360,30201,12200,1600,40500,7560,25000,9480,61900,21950,2815,NA,12200,14469,3580,5290,7820,8582,76300,11800,28350,55698,1655,NA,7280,12300,4930,31850,13650,23450,46650,9430,1715,2605,11250,11600,6620,6744,22050,5160,9180,13950,NA,5323,10100,2300,7790,10500,5720,13900,14550,4520,2140,13250,7160,18000,4544,3935,5050,4900,1578,16850,23672,17600,4700,NA,39350,2820,3080,22600,4810,5400,7230,6940,16750,39850,9220,7170,8960,10050,2335,19500,3760,NA,22350,11850,2935,997,18850,2590,7120,8891,12350,7250,125000,NA,4914,4800,6330,60677,35971,2273,6430,1775,3860,42100,10032,8390,21595,16750,17500,29350,36350,450,5410,2475,19300,4595,7470,2630,536,NA,12500,1380,9790,43300,10250,5440,21450,8330,6380,17900,11700,39450,12600,2600,13011,8110,15900,9790,7850,1635,21550,4230,NA,12500,14250,5830,5810,14450,11300,11700,6190,16000,5230,9250,6840,32250,6290,12300,10900,2735,2905,5520,3915,13850,8800,13600,1530,1115,19400,8820,12572,9040,NA,4625,9430,6280,5300,612,4485,11061,4895,7855,13050,5330,6580,28350,28800,82000,4090,5930,8670,1855,4995,1880,10750,1020,30150,3335,5640,95700,10600,21200,2610,8600,6290,30200,1160,11200,55500,NA,4320,6360,1720,677,6790,4755,7040,45100,54800,3615,NA,8320,6270,2625,4390,859,4385,2490,17050,4745,5740,NA,11550,4140,6360,7400,5890,265,7020,2445,11150,50900,34800,11850,63900,22052,5440,6240,1840,39900,1436,12250,11900,NA,6580,2055,1545,4735,8110,26550,12250,5190,15700,24950,4200,2135,7190,3655,18500,2055,NA,1305,2240,13700,59700,14400,627,5420,12700,9860,7800,3155,1210,9640,5840,778,3305,251000,NA,7520,3950,7010,13650,NA,940,3035,5320,29000,1285,8980,8703,1600,NA,8450,2370,10400,10650,2455,4960,7288,785,82200,24200,733,15000,12250,10400,191000,2450,4445,3935,3610,8170,19900,4000,3123,1625,10800,11800,7230,13450,5240,8680,3920,1750,2450,NA,3920,2015,2125,15750,11047,1045,4180,1230,NA,16100,16750,4705,1810,7380,30050,2340,6929,8504,199,9210,25600,4960,11075,16100,16350,7750,12000,7400,4735,9310,5840,2195,3367,20500,1515,6840,8410,4030,10150,25000,4470,1650,42100,912,2835,109500,578,9525,4155,10450,5410,12750,3620,1315,NA,5730,14500,2990,3575,7380,14000,7530,22350,5370,7210,696,4175,1100,3148,2020,810,11550,12000,2715,9350,10650,1740,4160,5960,13350,3345,2470,1530,5770,15400,7860,9020,1440,13900,3000,4910,8980,2205,7670,22000,16050,3815,13200,21800,12300,905,8700,21813,8690,4050,1970,2100,10750,4260,1350,2215,13950,8280,3405,6940,33050,4080,7660,4850,4030,1500,2970,4870,11000,3440,2250,82300,NA,9400,28627,2465,5710,2350,NA,2380,12450,11250,4520,10800,1735,545,3570,42050,2095,9881,11550,5810,4870,753,2430,8230,919,5340,6940,40200,2370,4205,11867,4025,5190,989,5580,35700,5230,3480,NA,4454,1640,6350,4205,20700,6080,2140,7890,3535,8590,NA,2855,10300,3470,2500,27600,5240,NA,1835,1040,3860,6260,2495,10200,7560,6320,4785,5090,2535,800,3160,7850,3115,177,3615,2220,923,1145,6630,17600,NA,8950,2125,4300,998,2520,43250,13000,3020,2690,16800,2540,3040,5020,NA,1380,2230,9640,19900,3210,2780,1990,12744,10500,923,7630,5930,6197,5450,3790,2545,7650,3945,5050,9580,1505,15000,2210,3115,2365,2455,2155,6360,3260,16750,22200,2165,8280,6112,4155,NA,3097,83800,2237,1226,6990,4195,5420,6950,2080,13750,3650,3745,4700,NA,8180,5150,13500,7310,2845,6620,15100,NA,3810,11050,8200,5396,1400,11450,1960,2460,1100,9080,7310,3690,2520,6970,5370,3275,2140,6720,4515,1595,1810,20100,1740,6830,3860,2470,NA,2085,1610,3550,1960,2295,130000,2305,2345,190500,7072,1060,7840,2560,3320,NA,3575,12750,4894,3305,3140,3970,24900,1090,6390,2470,853,2510,28550,1825,2630,8470,1815,8260,3890,2180,6820,6570,1750,16550,2840,1910,10700,NA,3510,NA,2840,4145,1150,5471,41750,1420,5230,2615,38650,8620,3585,3060,6060,8200,9740,5988,9420,1626,12950,6130,7073,5820,610,5540,8500,11200,1670,17900,6150,2660,4880,14800,2840,10050,3295,890,705,2220,11600,5560,2930,7210,1630,1415,20900,2465,10000,2400,1080,1940,1505,3150,1980,8612,19050,1440,1255,29719,10750,9210,4030,33900,8530,10350,1160,3699,16000,6800,3670,17100,7080,6510,359,2925,12200,8720,NA,4065,782,NA,2665,4090,4625,4800,3220,42050,3365,NA,NA,4295,4980,6030,3280,2305,1700,2260,1560,1635,1780,1580,1628,4505,6800,5960,1315,1160,4290,4170,3840,NA,3115,8430,5500,8970,10600,1137,1973,4745,2515,1700,5000,2535,8450,2315,3960,3640,2860,6470,5070,7180,24300,7410,1625,2465,5900,2515,4320,11600,2275,20000,3975,1170,1850,4555,2565,6390,1820,23100,5240,3960,2770,1840,4455,1888,3585,9390,2015,4390,1590,4911,6140,1010,6430,3850,1262,1325,5280,5040,NA,1025,4045,7700,2570,6110,8030,1366,4345,3400,3875,138000,4270,199,5960,NA,1645,NA,1481,948,4545,6100,2340,3935,1020,1910,7082,2615,17300,6590,717,4600,4635,62700,3990,1775,6710,4220,3605,8580,6530,5250,5405,1325,2810,2056,2790,7230,6720,NA,2745,3580,13650,1705,182,1420,2215,2030,862,3445,20300,4460,11900,3170,4890,8800,2200,3665,13000,3455,6650,7220,3220,1810,1370,2830,3890,4880,3195,4190,1115,2570,1995,2900,1935,2555,1395,3800,4100,2520,1040,NA,14850,1285,NA,65600,2240,1060,17350,8390,4780,1760,1065,3510,10450,1250,8110,7080,11650,7980,10900,2605,4445,9240,1685,6200,7650,3590,2522,9070,1160,1957,1155,2250,4265,4345,2100,3285,6130,2495,683,1923,2175,553,9080,1250,11750,1460,3720,2635,4360,4660,5380,774,3235,4290,3855,3980,2165,NA,6210,5250,5860,14900,13650,1437,1863,2130,1900,2668,4055,3570,1800,3480,3885,1860,3275,3970,9050,1840,3380,5705,NA,1055,2320,649,9690,1760,2080,3180,839,4870,9458,6830,20150,5940,NA,5150,2268,934,1420,7780,505,10119,1900,4995,2060,1466,4100,1540,1905,1420,1310,5630,2230,4995,4457,4340,7300,4630,3080,2605,3345,5330,7990,2947,10350,610,2920,2020,NA,NA,4705,1795,NA,3175,2285,5182,5010,5320,2455,6560,5570,3845,2540,4825,673,2800,NA,6200,1475,1650,34680,12500,8540,3794,7255,2250,1396,579,1510,2070,1840,366,916,2565,NA,5540,6130,1950,3811,3780,2358,2840,12700,3790,2470,NA,NA,3520,1840,2735,2525,2770,3865,1032,4385,5590,1405,1940,4100,14350,1045,3130,2085,2230,8380,1385,1525,4270,7520,2400,4025,2365,4660,845,6800,3005,NA,2690,4500,5660,3345,4035,8700,4100,2325,5500,1482,8850,4445,925,1040,1495,805,NA,19350,5040,3625,2132,3405,813,5040,723,1645,1100,3890,950,3040,600,3590,3630,4060,3300,NA,3160,2435,5430,1305,7540,2380,1280,2050,1375,1560,NA,3875,683,2360,2045,2585,4605,5410,3730,4805,4351,6710,1910,4705,5720,4615,4550,10250,6410,13950,NA,2475,3673,3822,2700,7255,3395,1130,1255,2330,3315,423,9530,1900,8100,1617,620,2350,3040,1715,1710,4235,1016,2730,2275,2690,2630,NA,1900,1655,2565,6490,3450,1150,1425,5900,1980,1345,17900,1615,814,3510,5820,3405,2095,851,3450,1055,4620,4485,3410,2940,4045,2260,809,2520,3595,1185,5040,6650,9600,6750,2639,2040,4400,2672,416,709,1380,6010,NA,20950,3472,1355,4375,3510,4370,5520,544,2870,644,2523,NA,2835,1540,3840,3940,2320,1305,3225,5060,3275,725,10600,6200,NA,2275,2605,4880,1910,3175,4900,3389,1225,4155,2355,3110,3996,5610,2100,8160,4075,12585,11746,3145,1290,745,2035,1020,1255,4605,27400,11250,839,2150,4250,10250,3920,1710,9510,1355,1460,1870,1915,3076,1470,5910,3855,1450,6800,28950,2425,8220,2625,4100,361,3935,4095,3700,3180,11450,5590,1860,4960,10200,9070,2103,2065,3960,600,4140,2805,1640,770,3950,622,1560,1895,6500,1857,1820,3021,3580,1720,6680,6050,3890,2500,3200,375,42280,4540,6110,1000,1010,5420,2895,2355,730,1138,2910,7950,1690,1023,2060,1280,605,1205,23300,5700,19550,1535,8975,3760,10200,6700,2045,5280,4375,1145,9380,2790,874,1335,8028,2235,403,77400,2840,15318,NA,433,2760,2970,1799,3550,2560,2950,1740,3115,2590,17450,1285,2950,2095,3850,4375,3340,2625,13350,14500,2910,720,12300,3845,2170,4780,3800,5890,647,3100,1247,3415,3425,1660,2578,500,2111,506,532,18850,1570,4385,517,2545,1655,3530,77625,536,3900,1695,3500,408,1940,2128,2140,3005,155 +"2018-11-28",43150,71900,334500,129000,347000,221460,101000,209000,105000,1172000,176000,284000,240500,48350,41500,112000,505000,30800,29850,185500,277000,105500,71500,87300,72400,74797,169500,123000,196000,280500,38750,129000,424000,105000,136500,276000,NA,30300,17600,10350,77800,30350,14950,64252,18250,120000,6930,397500,111500,31750,51100,341500,85000,54300,30300,7430,67200,69000,95300,83800,423979,188500,149000,56600,214361,29600,42500,42450,101000,13700,18550,196500,38000,35050,220000,5810,46200,289000,18950,68100,218500,94500,32300,50600,197000,32400,34600,4365,124471,55200,23650,113200,4505,71172,11975,37850,42350,17450,89100,34650,7860,738000,41000,18950,91500,NA,254000,18100,163300,5060,21800,18250,51400,90100,21900,330000,58800,246702,53000,31100,30000,175500,49100,534028,11950,20800,80500,56900,156318,142000,62307,33700,54645,37400,80700,4985,19824,51200,29400,84000,49500,63900,91400,31300,NA,140100,38800,30100,4405,53300,107500,3750,NA,189000,26250,19666,12450,5320,47700,77800,11950,25100,16650,33150,721000,9080,10600,68000,90768,39200,17400,17150,5830,11500,4505,10311,25300,32750,6110,98600,8730,42350,24250,171000,53400,21650,11050,62400,78700,147640,14300,1391000,NA,13300,9890,72400,NA,33900,30200,NA,17600,62700,8400,1495,194200,94134,50000,291000,142500,8420,19950,100500,20050,13450,NA,78800,22233,33000,215000,38200,24900,4730,62800,140000,22050,8430,9120,73508,21700,50800,8180,5500,22900,15900,NA,840,4500,11600,20500,42600,24250,55900,25350,15600,163500,12373,78900,188000,34400,29700,12950,36356,NA,43900,14450,63200,21600,8790,16800,26850,6000,128500,36200,39250,6440,9350,29150,17550,37550,10800,37650,26000,27200,6200,30450,61300,74700,41750,66900,69800,101500,18850,12150,31700,26450,15950,4596,8360,2710,19750,1070,8580,2525,46650,5480,3430,58800,53800,49700,29100,51900,43200,56700,33650,4920,15925,104900,13500,23450,59400,NA,11000,8290,52400,30100,22400,12461,1550,45650,18700,38900,7340,8200,31450,42744,44950,24300,54800,12000,NA,12787,12450,71000,22900,1506,16300,7870,NA,88900,12350,52300,29550,37150,60485,6430,16850,13850,15791,34400,7380,8890,NA,27650,806,22050,8639,47250,54000,NA,23150,6830,38949,64700,23306,9250,58600,12350,19625,1915,21100,18500,12250,31300,12700,110500,17800,2349,8960,2165,20550,11050,87900,25000,37500,4310,15950,14750,11750,NA,27800,673000,11000,14000,22500,11550,6925,NA,44050,133000,349500,28700,3232,4065,9770,NA,10978,31250,15750,19381,9730,72300,14950,22050,45550,42750,4100,7120,3620,3520,49650,4140,93200,23950,43700,51800,3455,121500,17300,103100,13050,20850,8110,7050,12750,47100,21900,83700,1925,23647,1605,3400,28300,8070,19489,19160,40775,35825,4340,72700,5700,23200,19400,NA,17650,2095,11850,6300,5850,7860,NA,6490,NA,7030,15616,11900,25550,4100,13800,NA,6670,34200,20234,7430,18950,7010,9550,648000,NA,37450,38100,30350,12500,9330,2335,11300,7220,15250,12100,9100,17735,703,30100,9460,50700,37250,21700,3899,12750,59300,12812,5700,5750,18900,46500,41250,11150,6650,11950,3880,102000,5960,26250,3630,19750,NA,22950,2300,24000,NA,14100,36450,18900,22400,8800,NA,8850,4440,48450,10400,30150,NA,53100,182000,18900,14400,21800,26200,42100,7500,NA,10400,8830,10800,17000,8590,12650,23850,3535,NA,46600,35700,NA,1120,NA,183500,103000,5290,4160,8070,13650,109500,11300,10700,8200,9560,3295,21550,11650,10900,2090,17350,14650,17400,16900,8310,17150,24450,11950,5170,5620,13100,2775,5500,6466,3330,3970,2770,2855,26800,7940,5920,59900,29600,24450,8560,NA,6420,2440,1730,11850,3380,1690,9890,58900,95100,3085,6730,1225,73400,79300,118000,8140,30302,12100,1545,40400,7700,25000,10100,63100,21850,2770,NA,12400,14000,3585,5670,7970,9318,82000,11600,26600,54284,1650,NA,7280,13200,4910,31600,13400,23700,47150,9320,1695,2605,11550,11550,6520,6714,21900,5180,9100,13900,NA,5323,10250,2275,7800,10300,5560,13800,14700,4535,2105,13250,7022,18400,4786,3905,5060,4930,1694,16050,24188,17900,4730,NA,39550,2810,3070,23150,5150,5450,7200,7010,17150,40100,9140,7170,8810,10050,2510,19700,3815,NA,22400,11800,3070,987,18900,2560,7090,8950,12500,7510,127000,NA,4817,4760,6270,59614,36522,2278,6430,1810,3930,41950,10032,8110,20451,17150,17650,29150,36300,585,5430,2535,19250,4585,7320,2640,540,NA,12300,1390,9970,43250,10300,5510,21200,8270,6470,17500,11550,38350,12600,2595,12917,7930,15850,9680,7720,1615,18900,4265,NA,13150,13900,5740,5690,14450,11550,11750,6070,15500,5142,9320,6710,31450,6250,12150,10900,2730,2895,5450,3860,13950,9400,13500,1525,1125,19150,8780,12521,9010,NA,4775,9240,6110,5320,607,4500,11908,4900,7747,13150,5520,6600,28450,29050,82000,4165,5880,8510,1790,5220,1880,10550,1015,29550,3320,5690,94700,10650,21500,2620,8490,6270,31200,1190,11250,57400,NA,4380,6440,1740,678,6790,4690,7000,44100,55000,3620,NA,8401,6440,2585,4505,846,4335,2500,17150,4745,5730,NA,11650,4120,6330,7120,5930,264,6970,2580,11150,51100,37100,11600,64000,22144,5460,6390,1805,40150,1452,12300,11650,NA,6650,2080,1545,4730,8030,26650,12250,5230,15700,23700,4200,2200,7180,3650,18300,2065,NA,1310,2190,13800,59800,14100,624,5430,12650,9860,7710,3160,1215,9860,5450,775,3280,246500,NA,7470,3920,7160,13600,NA,936,3090,5370,29050,1240,8890,8340,1695,NA,8250,2370,10350,10600,2500,4915,7454,776,82400,23800,697,15000,12800,10450,184500,2440,4440,3940,3990,8180,19650,4130,3118,1615,11750,11750,7040,13950,5290,8920,3805,1790,2470,NA,4010,2010,2150,15750,10804,1050,4385,1165,NA,16100,17000,4700,1800,7230,30000,2325,7310,8437,196,9180,25550,4930,10900,17000,16100,7820,12050,7400,4880,9150,5800,2175,3367,21200,1465,6810,8440,3905,10000,24350,4470,1625,41750,912,2815,110000,569,9500,4070,10450,5400,12750,3625,1315,NA,5720,14900,2990,3560,7380,14450,7440,21800,5360,7310,696,4180,1120,3246,2060,809,11900,11700,2650,9360,11050,1725,4200,5700,12950,3350,2470,1550,5780,15450,7760,9000,1375,13900,2900,4925,8600,2205,7670,22000,15600,3790,13300,21200,12600,922,8550,21776,8560,4040,1960,2160,10900,4235,1330,2185,14000,8213,3430,7000,33300,4090,7643,4860,4040,1485,2965,4820,11050,3460,2180,82600,NA,9510,27906,2575,5610,2375,NA,2360,12600,11250,4550,10500,1735,548,3610,42750,2095,10019,11500,5780,4850,748,2440,8120,919,5250,6960,39800,2350,4230,11867,3985,5210,988,5630,35700,5230,3490,NA,4449,1585,6410,4135,20450,6090,2110,7970,3550,8890,NA,2885,10100,3850,2500,27600,5270,NA,1845,1045,3860,6420,2475,10200,7160,6290,4710,5070,2540,807,3150,8110,3105,178,3540,2210,935,1095,6700,17550,NA,8950,2105,4425,988,2570,43450,12800,3030,2675,16750,2475,2965,5040,NA,1390,2195,9500,20000,3220,2780,1980,12662,10250,934,7630,5970,6294,5360,3780,2525,7600,3950,5030,9480,1523,15000,2245,3080,2365,2790,2100,6670,3180,16700,21800,2210,8280,6141,4140,NA,3105,84400,2237,1429,6990,4200,5240,7060,2050,13700,3670,3725,4730,NA,8230,5020,13550,7310,2835,6720,14900,NA,3795,10900,8190,5396,1345,11550,1940,2510,1100,9110,7300,3705,2525,6980,5320,3250,2180,6730,4565,1575,1765,19850,1725,6620,3880,2510,NA,2125,1600,3565,1890,2315,132000,2290,2400,188000,7109,1045,7860,2520,3310,NA,3590,12750,4862,3500,3200,3975,23700,1080,6400,2485,824,2530,28800,1860,2615,8650,1820,8230,3870,2180,6850,6750,1735,16650,2900,1900,10700,NA,3420,NA,2830,4180,1145,5500,40950,1410,5440,2640,38750,8470,3370,3060,6110,8410,9680,5963,9380,1661,12650,6110,7073,5880,604,5520,8480,11100,1580,17900,6070,2530,4965,14650,2840,10000,3305,877,691,2230,11300,5480,3075,7160,1635,1405,20550,2450,9990,2430,1090,1930,1500,3146,1925,8602,19000,1387,1240,29789,10700,9400,3970,33950,8380,10400,1160,3615,16350,6750,3705,17050,7440,6460,377,2885,12050,8700,NA,4085,781,NA,2775,4120,4470,4845,3235,41750,3310,NA,NA,4280,4850,5992,3225,2295,1770,2355,1595,1645,1790,1560,1592,4540,6770,5960,1225,1180,4290,4270,3830,NA,3150,8440,5530,9000,11200,1154,1973,4570,2530,1880,4990,2600,8450,2320,4000,3655,2865,6450,4840,7130,24400,7300,1625,2485,5900,2540,4250,11950,2135,19800,4020,1160,1850,4515,2530,6490,1795,23050,5250,3995,2810,1845,4495,1914,3770,9340,2000,4445,1550,4859,6350,998,6460,3850,1337,1400,5270,4995,NA,1045,4020,7600,2585,6110,8030,1407,4420,3445,3885,132000,4180,197,6020,NA,1660,NA,1451,937,4550,5970,2235,3985,1000,1901,7347,2580,17900,6620,698,4600,4870,62700,4005,1770,6710,4230,3665,8770,6560,5230,5191,1310,2975,1991,2810,7110,6740,NA,2745,3600,14050,1765,179,1395,2250,2195,846,3585,18900,4490,11950,3185,4810,8800,2205,3900,12900,3465,6600,7150,3270,1885,1360,2785,3880,4790,3195,4190,1090,2510,2045,2915,1920,2740,1420,3725,4100,2570,1035,NA,15000,1280,NA,65100,2370,1080,17200,8240,4795,1735,1050,3390,10750,1230,8160,6830,10950,8000,10650,2595,4520,9310,1775,6230,7770,3590,2437,9030,1150,1987,1160,2230,4265,4390,2080,3181,6180,2455,684,1914,2160,542,9090,1190,11650,1440,3670,2615,4375,4655,5230,762,3185,4365,3820,4035,2140,NA,6310,5250,5850,15300,13700,1435,1848,2105,1880,2598,4065,3525,1730,3315,3865,1865,3275,3970,8830,1840,3440,5780,NA,1125,2270,654,9650,1705,1940,3155,839,4960,9232,7080,20050,5540,NA,5110,2274,937,1445,7798,507,10245,1900,4950,2055,1432,3990,1530,1910,1365,1310,5680,2240,5070,4641,4400,7210,4645,3090,2615,3430,5370,8020,2886,10050,609,2850,1990,NA,NA,4730,1790,NA,3450,2300,5134,5130,5310,2485,6520,5460,3830,2475,4800,675,2745,NA,6200,1470,1620,35100,12600,8700,3932,6933,2250,1400,573,1480,2125,1825,362,887,2550,NA,5530,6020,1930,3779,4006,2440,2830,13100,3755,2435,NA,NA,3470,1825,2895,2525,2710,3865,1027,4380,5590,1430,1940,4085,14500,1055,3150,2070,2230,8340,1385,1525,4150,7440,2385,4040,2335,4595,792,6760,3005,NA,2710,4665,5410,3475,3925,8720,4195,2270,5560,1465,8950,4450,928,1020,1570,803,NA,19900,4970,3645,2137,3425,830,5260,737,1675,1130,3900,949,3010,595,4040,3695,4005,3290,NA,3190,2365,5400,1320,7820,2395,1275,2065,1380,1550,NA,3830,682,2310,2010,2675,4590,5370,3750,4755,4436,6700,1920,4645,5720,4540,4545,8750,6420,13900,NA,2440,3624,3741,2060,7105,3355,1135,1245,2345,3375,423,9400,1895,8060,1617,595,2315,3045,1690,1725,4220,1030,2790,2285,2735,2600,NA,1900,1630,2370,6380,3465,1135,1415,5750,2045,1305,18050,1590,803,3550,5740,3330,2110,843,3445,1050,4565,4565,3390,2975,4050,2935,787,2510,3625,1180,4945,6740,9640,6820,2635,2045,4410,2692,416,710,1380,6200,NA,20950,3465,1315,4420,3505,4390,5500,544,2830,643,2517,NA,2780,1540,3790,4240,2355,1300,3205,5020,3275,721,10650,6200,NA,2285,2550,4885,1915,3190,5070,3374,1220,4155,3005,3265,3996,5530,2075,8250,4000,12633,11746,3050,1270,743,2040,1020,1260,4490,26600,10900,870,2040,4265,10350,4300,1720,9190,1360,1425,1870,1915,3094,1475,5860,3830,1410,7000,28700,2455,8100,2705,4130,364,3915,3975,3675,3165,10850,5600,1795,4860,10050,8850,2079,2050,3925,595,4065,2810,1650,781,3850,613,1570,1905,6500,1854,1810,3021,3580,1680,6680,6270,4065,2480,3230,377,41797,4640,6090,1010,996,5550,2880,2365,730,1109,2950,7880,1720,1025,2050,1255,606,1190,22700,5670,19650,1465,6775,3690,10850,6930,2655,5260,4385,1120,9180,2785,894,1340,8188,2165,409,76700,2840,15599,NA,448,2800,2890,1838,3550,2610,2965,1785,3090,2780,17450,1260,2900,2098,3680,4500,3490,2715,13300,14200,2880,710,11850,3850,2170,4800,3800,5840,646,3005,1206,3390,3450,1770,2493,491,2103,506,533,19200,1595,4195,543,2695,1660,3585,79650,536,3830,1685,3340,408,2030,1997,2045,3020,155 +"2018-11-29",43150,71500,334500,130500,347500,222398,1e+05,209500,104500,1170000,173500,284000,244000,48500,42150,112000,508000,30400,29450,199000,281000,105500,73000,88000,73800,72927,166500,121500,196500,277500,38700,132500,433500,106000,135500,275500,NA,29950,17700,10700,76400,32350,15100,63254,17950,119500,7100,395500,114000,32100,51800,342000,83700,54700,32450,7450,68700,68000,97100,83700,433133,194000,155000,56200,211613,30750,43000,42350,100500,13800,19000,193000,37700,35450,223000,5860,49500,284000,18900,68800,222900,95100,31950,49850,197000,33400,33900,4415,122586,51600,23650,109100,4595,71846,11875,37600,42950,17550,88700,35550,7990,728000,41050,18950,93400,NA,249500,18100,164400,4930,21650,18000,51000,92200,22150,328800,60800,249775,52400,31150,30300,170000,52500,531377,12100,20850,84500,56700,154119,140000,61640,32650,53643,37000,78900,4930,19389,51100,29050,81900,49100,65300,88900,31100,NA,139100,39300,29800,4490,53800,106500,3765,NA,188500,26650,19776,12400,5310,48250,79200,11800,25150,16850,32700,722000,9040,10650,66700,91768,39900,17200,17050,5790,11150,4510,10009,24200,32400,6150,98700,8900,42000,24450,171500,52700,21700,10700,61700,78100,146237,14100,1370000,NA,13450,10000,70500,NA,33900,31050,NA,17800,61400,8370,1465,199500,95316,49600,286000,136500,8180,20200,100500,20300,13700,NA,78000,21833,32800,207000,38664,25050,4795,61300,138500,21150,8490,9340,73115,21050,51500,8140,5520,22700,16100,NA,830,4405,11400,19550,39450,23900,54000,24200,15300,163000,12517,76800,190000,35000,29750,12650,36499,NA,43650,14150,61800,21450,8860,17100,28300,5690,128500,36400,37850,6530,9640,28650,17350,36600,10700,39100,26600,27450,6180,30550,62400,75400,41750,67100,69700,102500,18400,12200,31750,26800,15300,4487,8320,2605,19600,1075,8410,2535,48600,5470,3425,59100,53000,48150,29750,53200,43000,54500,33750,4930,16150,104300,13500,23250,59200,NA,11200,8380,52200,30200,22300,12126,1635,45550,18400,38850,7350,8240,31050,41685,45600,24050,53800,11950,NA,12082,12900,71000,24050,1511,16050,7870,NA,86900,12350,50800,29200,35950,60154,6350,16700,13400,15583,33800,7330,9050,NA,26200,798,21850,8924,48450,53500,NA,22850,6870,38383,65000,23056,9140,58700,12150,19122,1895,21100,17950,13850,30600,12650,111000,17100,2366,8950,2180,20400,11150,88000,25000,37650,4300,16350,14800,9380,NA,28600,657000,11100,13650,22950,11400,7001,NA,44100,135000,350000,27650,3280,4055,10000,NA,11069,31300,15650,19487,9490,72500,14700,22400,45050,42500,4055,7100,3670,3550,49000,4180,96300,23450,43450,52600,3445,123000,18000,106500,13000,21050,7930,6990,12750,48000,21300,83800,1945,23733,1575,3345,27800,8210,20081,18822,40775,35972,4140,72400,5680,23800,19650,NA,16950,2005,11350,6250,5900,7870,NA,6480,NA,7070,15664,12000,25000,4135,13900,NA,6350,34500,19951,7500,19000,7120,9470,648000,NA,37400,38050,30150,12400,9540,2285,11200,7220,15150,11900,9180,17464,716,30050,9490,51400,36950,22050,3928,12700,59300,12768,5880,5740,18800,47400,43050,11150,6840,11650,3925,105000,6020,26200,3655,19900,NA,23150,2300,25000,NA,14700,36150,19000,22450,8640,NA,8730,4560,48500,10050,29700,NA,54500,182500,18850,14400,21150,26150,41550,7650,NA,10050,8790,10850,16700,8630,12650,26700,3520,NA,46550,35950,NA,1105,NA,185500,103500,5280,4155,8220,13650,105500,11300,10950,8120,9490,3230,21600,11800,10700,2065,17250,14300,17250,17100,8380,16850,24500,11600,5200,5650,13000,2775,5540,6604,3330,3890,2880,2935,30300,7910,5890,61200,28900,25400,8250,NA,6340,2380,1725,11600,3460,1690,9880,57800,94000,3075,6940,1235,67400,78300,117500,7940,30201,11900,1815,40650,7710,25000,9640,63800,21650,2750,NA,12600,13860,3575,5980,7740,8900,79800,11600,27300,60788,1670,NA,7300,13350,4985,31300,13250,23600,47950,9360,1675,2650,11500,11300,6390,6753,21750,5000,9150,13500,NA,5323,10250,2265,7840,10100,5570,13450,14600,4575,2085,13350,6746,18550,4553,3860,5040,4925,1700,15750,23859,17900,4630,NA,38400,2790,3075,22150,5820,5450,7160,7000,16800,39700,9240,7170,8920,9970,2480,19900,3720,NA,21800,11900,3060,959,18650,2530,6930,9078,12900,7320,129500,NA,4895,4950,6500,59807,34569,2278,6450,1850,3925,42650,9940,8180,20546,17750,17550,28850,36150,592,5420,2535,18750,4635,7300,2680,541,NA,12100,1385,9750,45800,10300,5560,21000,8350,6350,18750,12950,37400,12850,2585,12635,7650,16300,9490,7600,1615,18250,4290,NA,13400,13650,5740,5530,14450,11350,11800,5990,15700,5053,9320,6880,30450,6350,12700,10950,2710,2890,5440,3835,13650,9440,13800,1540,1080,19300,8740,12521,9210,NA,4680,9080,6200,5470,595,4555,11696,4980,7629,13150,5580,6620,29300,29000,81400,4150,5930,8520,1730,5080,1860,10750,1010,28650,3340,5670,96300,10600,21500,2620,8440,6240,31800,1195,11200,56800,NA,4295,6400,1740,676,6830,4650,7060,42750,53800,3610,NA,8401,6280,2590,4480,829,4325,2525,17700,4780,5780,NA,11500,4150,6290,6620,6000,266,6920,2600,10900,51700,39400,11650,63600,21915,5500,6290,1860,39250,1465,12450,11800,NA,6700,2135,1700,4730,8050,28250,12300,5490,15550,23000,4200,2155,7150,3605,18250,2255,NA,1305,2175,13800,60500,14150,628,5360,12400,9910,7760,3180,1210,9940,5350,783,3250,247000,NA,7530,3925,7110,13700,NA,929,3050,5310,29200,1230,8740,8303,1675,NA,8170,2360,10450,10550,2595,4840,7356,769,82400,23700,696,15000,12500,10300,185500,2465,4395,3890,3810,8200,19650,4120,3127,1630,11450,12250,7010,13900,5290,8840,3940,1800,2490,NA,3695,2005,2165,15700,10999,1055,4555,1245,NA,15550,18250,4655,1770,7160,29950,2315,7259,8099,198,9170,25650,4890,10875,17000,16300,7820,12150,7700,4900,9200,5930,2100,3362,20700,1475,6800,8460,3905,9580,24450,4440,1600,42000,919,2835,112000,594,9400,4110,10500,5390,12350,3650,1315,NA,5650,14950,2990,3565,7390,14900,7510,21200,5330,7250,690,4240,1105,3223,2030,800,11800,11600,2615,9440,10800,1695,4205,5710,12650,3350,2460,1520,5750,15500,7780,8900,1355,13950,2965,4930,8620,2230,7820,21800,15450,3810,13300,20800,12700,930,8590,21813,8570,3960,1955,2280,10800,4150,1300,2170,14050,8455,3425,6800,32800,4115,7582,4820,4060,1465,2965,4825,10900,3465,2260,83400,NA,9450,27546,2435,5470,2355,NA,2365,12300,11250,4595,10650,1720,548,3625,42400,2095,9960,11250,5860,4875,757,2440,8100,938,5260,7000,41300,2265,4365,11867,3995,5100,990,5650,35600,5300,3405,NA,4420,1605,6390,4200,20050,6160,2135,8100,3560,9010,NA,2875,10050,3800,2500,27750,5280,NA,1845,1060,3820,6250,2560,10100,7150,6290,4505,5200,2565,810,3060,7970,3130,182,3555,2195,955,1080,6570,17550,NA,8680,2030,4425,989,2600,43700,12800,3105,2700,16750,2435,2980,5000,12450,1385,2225,9530,19600,3250,2780,2000,12333,10600,925,7680,5910,6324,5200,3800,2535,7610,3970,4860,9450,1520,15050,2195,2975,2305,3095,2125,6820,3230,16700,21450,2250,8200,6034,4075,NA,3105,85200,2243,1388,7070,4225,5440,7110,2040,13500,3640,3745,4640,NA,8120,5050,13500,7250,2845,6630,15700,NA,3760,11100,8290,5570,1355,11150,1935,2495,1100,9110,7230,3830,2525,7100,5370,3210,2145,6610,4750,1580,1775,19600,1730,6970,3850,2500,NA,2090,1640,3600,1900,2320,131000,2300,2390,186000,7130,1055,8300,2520,3385,NA,3550,12450,4973,3815,3210,3715,24000,1070,6510,2460,829,2545,29150,1825,2660,8590,1830,8240,3895,2165,6880,6650,1730,16650,2850,1880,10650,NA,3430,NA,2935,4100,1395,5500,42450,1380,5300,2655,39150,8360,3275,3060,6070,8270,9680,6052,9370,1651,12600,6150,6997,5870,603,5510,8570,11250,1545,18100,5990,2460,5025,14500,2825,10000,3290,880,692,2310,11150,5480,3105,7270,1640,1415,20400,2440,10200,2400,1085,1925,1515,3188,1910,8620,19050,1353,1235,29894,10700,9100,4070,33750,8450,10100,1160,3712,15750,6650,3705,16700,7520,6560,378,2930,11950,8490,NA,4055,783,NA,2690,4200,4470,4820,3215,41950,3320,NA,NA,4310,5050,5992,3150,2100,1770,2480,1585,1640,1795,1525,1606,4635,6830,6060,1220,1180,4290,4280,3805,NA,3160,8530,5560,8980,11000,1205,1973,4570,2535,1850,5050,2700,8670,2350,4020,3650,2845,6430,4635,7150,24150,7340,1660,2420,6040,2525,4200,11800,2135,19750,4010,1155,1860,4330,2600,6740,1805,23000,5250,3890,2815,1875,4510,1888,3745,9340,1980,4545,1580,4798,6320,1010,6460,3820,1309,1335,5260,4995,NA,1060,4000,7610,2570,6080,8090,1392,4575,3505,3865,134000,4270,199,5960,NA,1640,NA,1437,926,4785,5960,2210,3960,1050,1865,6949,2620,17550,6560,700,4600,4780,63000,4005,1790,6700,4260,3665,8760,6400,5240,5191,1300,2900,1973,2815,7130,6740,NA,2730,3590,14100,1755,181,1455,2385,2275,838,3510,18500,4500,13200,3180,4855,8800,2195,3850,12450,3465,6570,6960,3235,1855,1365,2850,3865,4765,3170,4190,1125,2450,2060,2900,1845,2700,1385,3785,4050,2575,1045,NA,14800,1270,NA,65400,2340,1060,17400,8560,4770,1705,1045,3350,10550,1240,8130,7040,10450,8040,10850,2585,4640,9460,1820,6290,8100,3590,2378,9050,1165,2017,1165,2225,4255,4300,2100,3233,6180,2360,688,1891,2150,547,9190,1225,11850,1445,3485,2540,4375,4665,5350,758,3190,4235,3815,4300,2130,7830,6230,5250,6010,15050,13550,1431,1904,2130,1885,2558,4080,3280,1840,3330,3705,1865,3240,4170,8940,1850,3300,5780,NA,1150,2310,652,9700,1700,1930,3150,839,4950,9307,7100,19500,5580,NA,5170,2312,932,1440,7259,503,10098,1895,4820,2065,1421,4290,1535,1905,1360,1300,5700,2255,5020,4577,4370,7130,4720,3105,2650,3455,5470,7870,2876,10400,590,2845,1985,NA,NA,4740,1820,NA,3380,2275,5125,5070,5300,2465,6390,5590,3805,2490,4800,705,2735,NA,6580,1475,1750,36900,12600,8700,3889,6730,2250,1360,573,1455,2070,1830,358,885,2560,NA,5460,6250,1900,3797,4216,2416,2785,12550,3520,2450,NA,NA,3520,1895,2900,2515,2805,3860,1041,4400,5560,1420,1940,4110,14950,1060,3100,2075,2220,8430,1385,1530,4390,7470,2425,4010,2345,4485,790,7680,3005,NA,2720,4640,5400,3350,3975,8630,4190,2335,5570,1465,8870,4455,934,1020,1535,808,NA,20000,5100,3670,2137,3400,827,5050,729,1650,1130,4240,947,3060,597,3980,3935,3995,3300,NA,3195,2355,5400,1260,7660,2375,1275,2130,1415,1510,NA,3855,689,2310,1990,2645,4515,5400,3790,4750,4425,6730,1920,4650,5660,4560,4500,8960,6430,13700,NA,2420,3496,3718,2000,7030,3505,1155,1245,2385,3265,423,9370,1850,8060,1649,600,2430,3075,1680,1710,4245,1035,2915,2290,2765,2650,NA,1900,1595,2390,6110,3875,1130,1435,5740,1980,1295,18050,1595,784,3555,5600,3380,2095,880,3390,1055,4545,4615,3390,2950,4040,2780,792,2470,3630,1285,4800,6730,9690,7030,2616,2340,4385,2692,419,707,1420,6090,NA,21200,3458,1250,4495,3455,4395,5680,539,2835,663,2523,NA,2780,1500,3820,4275,2375,1250,3290,5230,3265,727,10750,6000,NA,2250,2500,4990,2020,3215,4975,3329,1420,4117,2870,3245,3996,5620,2115,8220,3985,12585,11746,3105,1310,734,2045,832,1270,4550,27000,10900,882,2020,4360,10200,4630,1680,9350,1340,1475,1955,1920,3244,1500,5700,3855,1400,6950,28100,2460,8060,2665,4170,370,3945,3900,3680,3230,10950,5600,1740,4905,10050,9050,2075,2050,3960,596,4050,2795,1640,793,3875,616,1555,1965,6440,1860,1850,3026,3630,1695,6680,5990,4005,2465,3215,373,39577,4560,6170,1015,1000,5600,2915,2330,715,1098,2955,7870,1700,1025,2050,1245,611,1185,22950,5720,19650,1450,7025,3585,11500,6950,2600,5250,4400,1095,9080,2770,897,1330,8028,2110,408,75900,2755,15218,NA,455,2900,2935,1805,3550,2640,3010,1680,3080,2710,17450,1230,2950,2080,3585,4385,3370,2695,13150,14200,2880,705,12550,3835,2175,4780,3800,5910,665,2930,1161,3290,3430,2300,2159,510,2048,504,533,19250,1600,4190,538,2720,1685,3700,77441,536,3780,1665,3225,408,1985,2063,2005,3080,155 +"2018-11-30",41850,69600,334500,126500,345500,224744,107000,206500,102500,1160000,180500,289500,247500,47200,41200,112500,512000,29700,30500,196000,281500,104000,72200,86500,72500,73581,172500,120500,196500,272500,37600,130500,425500,110500,132000,272500,NA,30500,17700,10500,78400,32250,14800,64751,17550,123500,7120,395000,111500,32300,51500,336000,84500,55000,31900,7420,67700,67700,96300,86300,426388,195000,159000,55300,208406,31150,43100,42800,99800,13850,18900,194500,38000,32850,215500,5870,49900,291000,19450,67700,233000,94800,31700,51000,192000,31900,32850,4405,123057,50800,23450,108300,4580,71654,11575,38550,43600,17500,92200,36500,7670,741000,40050,19300,93900,NA,251000,17850,161400,4970,21200,18100,46400,93700,21850,329000,58600,244946,52400,30850,30000,174000,51900,533271,11450,21050,85000,57700,154983,142000,63069,32450,54645,38200,78600,4950,19389,51700,29800,80700,50300,67400,91200,31400,NA,141000,39350,29750,4440,53000,104500,3780,NA,189500,27100,19850,12400,5190,47750,78800,11750,25500,16900,33550,724000,8910,10650,68500,93131,41150,16950,17100,5700,11550,4510,9837,24300,32650,6090,99800,8800,42250,24200,167000,53600,21700,11050,60900,78200,146738,14400,1360000,NA,13350,9970,70700,NA,35400,30850,NA,17700,61500,8490,1505,195600,95710,50300,279000,136000,8470,20400,103000,20100,14350,NA,77700,22133,32400,207500,38942,26200,4680,60600,137000,21050,8490,9330,74195,20750,51300,8220,5520,22850,16250,NA,823,4300,11400,20350,41000,24200,53500,24100,15250,160000,12182,77800,186500,36200,29900,12750,36261,NA,43150,13750,61400,21650,8810,16650,28150,5650,127000,36500,38250,6570,9720,28650,16800,36950,10900,38700,26650,28550,6550,30050,63000,73700,41600,69700,68900,102000,18150,12200,31250,26600,16000,4434,8230,2610,18600,1070,8330,2530,50900,5520,3415,58400,53000,47700,30500,52400,43400,54200,33500,4925,16050,106500,13650,23450,60000,NA,11775,8220,52300,29900,22400,12270,1685,44050,18500,38300,7230,8170,30700,41584,45200,24250,52600,12200,NA,12043,12700,69900,23800,1492,15800,8170,NA,87500,12400,50000,29800,35750,60237,6550,16700,13150,15791,33250,7450,9050,NA,25950,777,21800,8844,48150,52700,NA,22450,6810,39659,64600,21978,8950,58900,12700,19010,1990,20800,18850,13800,31000,12600,110000,16700,2329,8760,2205,20450,10900,89000,24150,37850,4400,16700,14500,7540,NA,28600,677000,11450,13900,23900,11550,6991,NA,44250,133500,348500,28450,3240,4050,10450,NA,11023,31100,15650,19345,9220,72900,14500,22700,44950,43350,4025,7050,3550,3495,49300,4295,96300,23350,43850,53200,3480,132000,17450,101700,12600,21150,7770,6870,12650,48200,21350,84200,1950,23690,1525,3315,27600,8480,20126,19112,40730,35752,4025,71500,5720,24200,19650,NA,16500,2230,11300,6390,5980,7880,NA,6380,NA,7110,15758,12050,24850,4130,13850,NA,6400,34400,19951,7550,18800,7090,9500,650000,NA,35800,37850,29650,12300,9490,2250,11050,7230,15100,12750,9160,17916,693,31150,9360,51500,37050,21700,3858,12850,60200,12589,5880,5590,19100,47550,44100,11250,6640,11800,3940,104500,6040,26100,3840,19950,NA,23850,2365,24750,8700,14700,36350,19000,22950,8690,NA,8570,4675,49450,11100,30100,NA,54400,174000,19050,14500,21850,25700,41450,7630,NA,10000,8720,10950,17850,8690,12700,25150,3510,NA,46050,37100,NA,1090,NA,186000,103500,5230,4020,8090,13650,106500,11100,11000,8070,9210,3185,21800,12000,10700,2020,17300,14300,17100,17100,8430,16850,24300,11650,5190,5620,13100,2765,5540,6116,3339,3705,2870,2830,31500,7900,5800,61300,31200,25750,8070,NA,6110,2395,1730,11350,3365,1685,9800,58000,94100,3040,6950,1230,67400,80700,117000,7690,30201,12100,2160,40700,7720,24750,9500,63800,21700,2760,NA,12600,13813,3590,5950,7400,8864,80000,11600,27400,59374,1680,NA,7300,13400,4900,31650,13700,23850,47950,9110,1625,2635,11800,11350,6390,6939,21700,5060,9140,13550,NA,5221,10350,2315,8130,9960,5500,13400,14400,4530,2120,12800,6786,19150,4535,3910,5020,4895,1702,15250,23016,18050,4700,NA,38200,2745,3030,22150,6330,5420,7280,7150,16800,39950,9540,7090,8660,10050,2520,19950,3680,NA,21400,12200,3025,975,18300,2530,6930,8901,12900,7160,130000,NA,4914,4935,6400,60387,36322,2278,6350,1785,3925,42950,9895,8190,20832,17500,16800,29100,35650,557,5670,2490,19000,4625,7300,2700,541,NA,11900,1400,9580,45400,10300,5410,20950,8380,6340,19000,12200,37200,12850,2570,12494,7930,16400,9490,7690,1595,17850,4230,NA,13250,13700,5650,5570,14500,11300,11700,6050,15650,5112,9410,6850,29100,6350,12450,10850,2770,2840,5390,3800,13450,9590,13850,1540,1045,19750,8520,12244,9170,NA,4650,9410,6100,5320,569,4540,11823,4905,7433,13150,5560,6620,29300,28550,83000,4165,5920,8490,1710,5020,1885,10600,1010,30800,3390,5680,95900,10800,21400,2590,8640,6290,31400,1195,11050,55800,NA,4170,6430,1730,676,6740,4665,7000,43000,53500,3565,NA,8124,6330,2550,4405,829,4420,2530,17400,4745,5780,NA,11500,4200,6350,6420,5840,263,6980,2600,10400,51200,39450,11950,62700,22190,5440,6560,1840,40650,1469,12600,11800,NA,6750,2165,1650,4735,8070,27450,12400,5490,15650,22350,4200,2093,7000,3690,18100,2145,NA,1355,2140,13650,60400,14000,626,5300,12300,10050,7780,3220,1185,9790,5120,765,3210,245000,NA,7550,3925,7210,13900,NA,913,3080,5270,29000,1205,8760,8321,1700,NA,8060,2330,10450,10600,2545,4950,7288,762,82600,24100,676,15000,12200,10500,189500,2460,4430,3850,3725,8220,20100,4120,3076,1615,11400,12250,6800,13700,5340,8960,3915,1800,2720,NA,3520,1985,2150,15750,10950,1060,4350,1270,NA,15300,17750,4535,1770,7140,30050,2285,7285,7668,198,9160,26000,4750,10825,16600,15900,7880,12200,7700,4815,9240,5880,2000,3430,20700,1430,6790,8520,3944,9750,23700,4610,1590,42050,916,2840,108000,582,9400,4110,10600,5370,12250,3715,1315,NA,5590,14900,2990,3460,7380,14800,7580,21250,5330,7200,687,4250,1095,3256,2035,792,12000,11400,2520,9410,10700,1700,4205,5550,12550,3330,2415,1525,6080,15550,7560,8700,1390,13950,2930,4930,8400,2160,7960,21600,15850,3835,13000,20900,12550,923,8660,21813,8470,4000,1955,2330,10550,4145,1345,2145,14100,8416,3440,6650,33650,4025,7678,4805,4040,1460,2950,4750,10950,3475,2235,85000,NA,9390,27746,2325,5370,2300,4620,2380,12550,11250,4645,10650,1680,544,3625,43150,2095,9940,11350,5870,4900,760,2445,8020,932,5200,6960,40400,2310,4320,12003,4000,5070,983,5640,35400,5270,3365,NA,4429,1640,6400,4185,20450,6130,2110,8260,3560,8940,NA,2865,10050,3840,2500,26700,5220,NA,1850,1045,3820,6430,2510,10150,7140,6200,4775,5190,2515,785,3010,7850,3145,180,3530,2230,953,1040,6590,17600,NA,8470,1945,4610,995,2690,43400,13150,3080,2695,16700,2430,2960,5020,12100,1380,2220,9150,19400,3235,2780,1990,12333,10300,924,7690,5910,6353,5400,3840,2535,7500,3995,4845,9430,1531,14950,2160,3015,2310,2950,2100,6670,3185,16700,20800,2250,8280,6112,4060,NA,3105,85700,2237,1411,7000,4270,5360,7260,2045,14000,3685,3745,4660,NA,8020,5080,13450,6890,2845,6600,15500,NA,3730,10900,8280,5570,1295,10800,1945,2515,1100,9070,7220,3865,2500,7000,5370,3090,2090,6410,4750,1595,1735,20150,1750,6830,3850,2495,NA,2065,1610,3575,1890,2290,133000,2330,2355,186000,7109,1050,8410,2545,3430,NA,3565,12600,5132,3820,3200,3750,24200,1135,6280,2645,792,2550,29450,1825,2690,8620,1810,8070,3855,2130,7070,6700,1745,16900,2800,1840,10600,NA,3420,NA,2960,4075,1440,5600,41800,1375,5400,2650,39350,8190,3305,3060,6050,7720,9600,5963,9300,1629,12800,6130,6882,5800,609,5420,8470,11150,1555,18050,6130,2300,4970,14150,2805,10000,3250,876,687,2380,10800,5670,3100,7270,1620,1385,20250,2410,10150,2400,1070,1880,1505,3146,1895,8638,19050,1340,1190,29929,10650,9280,4000,33750,8450,10100,1160,3716,16100,6780,3795,16850,7460,6430,377,2905,11900,8420,NA,4030,790,NA,2650,4200,4395,4815,3260,42100,3310,NA,NA,4285,4985,5992,3175,2190,1765,2540,1585,1635,1845,1485,1641,4625,7420,6130,1100,1225,4290,4280,3790,NA,3140,8560,5520,8890,11000,1196,1968,4440,2480,2065,4890,2655,8640,2360,4100,3630,2880,6440,4565,7370,23900,7140,1670,2380,6010,2525,4020,11900,2145,19700,3985,1155,1860,4240,2580,6770,1790,23100,5360,3985,2800,1860,4530,1900,3700,9340,1995,4575,1575,4824,6200,998,6470,3780,1272,1295,5380,5020,NA,1055,3965,7540,2580,6010,8080,1387,4640,3550,3865,134500,4265,198,6100,NA,1585,NA,1437,915,4735,5960,2220,3975,1065,1820,6579,2585,16550,6570,691,4600,5200,63300,3990,1765,6690,4240,3700,8680,6140,5240,5033,1320,2935,1973,2810,7960,6700,NA,2800,3600,14150,1770,184,1455,2385,2245,822,3495,18500,4445,13450,3135,4875,8800,2175,3850,12500,3465,6550,6950,3265,1810,1350,2975,3875,4710,3045,4190,1145,2570,2040,2880,1845,2705,1365,3800,4000,2610,1045,NA,14550,1260,NA,66400,2330,1050,17300,8430,4780,1685,1045,3310,10450,1240,8020,7180,10150,7800,10700,2600,4750,9900,1925,6260,9140,3590,2322,9090,1270,2055,1175,2205,4175,4320,2070,3226,6180,2355,690,2017,2150,538,8840,1205,11800,1455,3380,2470,4400,4695,5260,763,3170,4240,3810,4490,2095,7450,6350,5200,5940,15150,13550,1421,1904,2135,1900,2568,4100,3205,1890,3300,3650,1860,3215,4125,9000,1810,3280,5705,NA,1160,2300,650,9640,1760,1980,3120,839,4935,9495,6800,19200,5790,NA,5220,2317,923,1440,7206,509,10057,1905,4815,2075,1405,4270,1605,1880,1320,1300,5680,2140,5000,4585,4380,6860,4905,3100,2610,3440,5440,7400,2852,10450,595,2580,1985,NA,NA,4715,1800,NA,4110,2280,5249,5030,5530,2490,6230,5560,3855,2480,4835,691,2880,NA,6550,1475,1740,36960,12450,8670,3871,6730,2250,1337,573,1455,2125,1845,366,922,2615,NA,5640,6410,1880,3742,4152,2421,2760,12200,3260,2440,NA,12850,3460,1880,3000,2525,2790,3780,1032,4330,5570,1425,1954,4200,15200,1045,3145,2055,2190,8320,1385,1530,4485,7490,2435,4050,2320,4415,770,7710,3030,NA,2710,4610,5550,3730,3990,8300,4935,2305,5560,1465,8760,4480,937,995,1530,799,NA,19700,4995,3670,2132,3375,842,4970,727,1565,1135,4300,930,3040,591,4240,3805,4180,3300,NA,3185,2320,5350,1265,7590,3085,1275,2110,1405,1520,NA,3855,694,2295,1980,2660,4420,5350,3805,4690,4162,6720,1910,4645,5640,4650,4500,9990,6310,14050,NA,2285,3476,3680,1930,6930,3640,1255,1235,2375,3230,423,9200,1840,8240,1707,590,2450,3050,1675,1690,4300,1035,2820,2310,2635,2585,NA,1895,1555,2425,6280,3780,1140,1420,5730,1965,1280,18050,1560,774,3730,5460,3135,2080,874,3415,1055,4550,4615,3370,2960,4015,2775,795,2455,3640,1260,4800,6690,9740,7030,2561,2300,4360,2741,421,683,1390,6040,NA,21650,3560,1300,4470,3500,4395,5670,523,2820,670,2529,NA,2735,1450,3750,4090,2380,1230,3200,5550,3255,717,10700,5990,NA,2270,2450,4955,2130,3350,4955,3222,1315,4213,2895,3370,3428,5610,2100,8030,3860,12396,11746,3175,1315,739,2055,788,1280,4355,26650,10400,882,1995,4330,9950,4380,1685,9340,1320,1440,1945,1920,3172,1505,5660,3850,1425,6950,28100,2430,8000,2675,4220,368,3900,3945,3560,3195,11500,5610,1740,4900,10100,10100,2079,1950,3965,596,4030,2985,1615,794,3800,615,1515,1920,6360,1840,1855,3077,3645,1690,6680,6050,3930,2440,3220,372,39770,4500,6140,1015,1000,5490,2995,2290,726,1078,2955,7850,1650,1021,2000,1250,592,1160,22950,5740,19850,1410,6500,3650,11300,6950,2565,5200,4210,1120,8890,2720,894,1335,8018,2075,404,75000,2700,15118,NA,447,2800,2885,1933,3550,2655,3000,1655,3060,2675,17250,1300,2888,2093,3715,4280,3300,2735,13300,13700,2870,705,12300,3965,2170,4610,3800,6320,690,2800,1156,3200,3430,2750,2069,510,2090,512,514,19750,1580,4005,549,2885,1705,3690,77256,536,3800,1620,3155,408,1955,1976,2010,3120,155 +"2018-12-03",43250,70500,334500,126000,365000,225683,108500,221000,105500,1200000,181500,282000,259500,47200,41650,113500,494500,29750,30400,199000,281000,103500,72400,87200,74400,74610,175500,125500,203500,270500,37150,127000,432500,115000,134500,288500,NA,30350,17950,10800,76300,31850,14800,65649,18100,123000,7250,395000,111500,32400,52500,336000,89100,57700,31500,7660,69900,66300,97700,86100,436505,194000,156500,55300,209781,31750,45950,43500,103000,14350,19350,192000,37950,33200,215000,6110,49400,294000,19450,67000,234000,95400,32100,52700,193300,31700,33650,4525,124943,50000,22850,109000,4650,72522,11325,39600,44950,17650,93100,36800,7680,729000,39800,19500,93500,NA,251500,17550,166800,5060,21200,18350,48600,99600,22450,348100,61000,249336,54200,31050,30850,172500,51800,562423,11750,21050,90600,58100,161974,145000,63355,31800,56400,38000,83700,5050,20476,52200,31000,84900,51800,63400,91500,31500,NA,145000,38450,29850,4450,56700,106000,3885,NA,190000,29050,19776,12800,5310,49900,78900,12250,25200,17050,33850,739000,8980,10750,68400,93585,42900,17500,17350,5670,11700,4465,10096,24650,33450,6280,97700,8760,43750,25100,172500,54500,21750,10950,62000,78800,146538,14650,1379000,NA,13250,10550,77600,NA,34700,31250,NA,18250,62900,8700,1535,202900,97679,51500,272500,138000,8830,21150,103000,20500,14350,NA,78400,22233,32450,205000,39638,25350,4755,61400,133000,22100,8450,9260,74785,21100,52000,8540,5740,23350,16300,NA,825,4290,11650,20350,41600,23950,53600,24700,17000,170000,12230,77800,191000,37050,30200,13200,36928,NA,44750,14250,64000,22200,9390,17050,29450,5610,127000,36750,37900,6710,9950,30200,17200,35750,10850,37850,26750,28500,6560,28250,63500,73000,42200,66700,69300,105500,18250,12450,32500,27850,15950,4625,8530,2660,18550,1090,8520,2550,50400,5720,3470,58200,53300,50900,31050,52400,43650,55300,32900,4980,16000,109000,13800,23550,60100,NA,11700,8880,51800,30600,22500,12508,2190,45650,19250,38200,7480,8190,31650,43349,48000,24600,54500,12550,NA,11926,12750,70000,24100,1496,16300,8280,NA,87300,12750,50400,30300,36700,60899,6620,17250,13150,15874,34150,8050,8970,NA,26850,782,22200,8978,49900,54200,NA,23250,6890,40557,64500,22204,9530,60000,12800,21246,2125,20800,19150,13700,31000,12500,114000,16650,2296,8660,2245,20600,11000,89400,25000,37850,4560,17000,14300,7670,NA,27450,691000,11650,13900,24900,12100,7134,NA,44450,150000,353000,28450,3425,4080,10400,NA,10841,31000,15800,19736,9200,71500,15150,22700,45500,43250,4195,7170,3660,3500,50400,4525,95200,23800,43450,55700,3455,130500,17400,105300,12950,21250,7800,7020,12850,48200,21400,85100,1970,23819,1515,3405,28150,8510,20308,19787,42230,36413,4020,73300,5880,24100,19700,NA,16450,2350,11950,6400,6230,7830,NA,6530,NA,7220,15900,12350,26150,3990,14450,NA,6690,34750,20187,7480,19400,7270,9630,643000,NA,36850,38550,29700,12650,9570,2305,11350,7210,15300,12700,9200,18188,702,31400,9500,52300,36350,22550,3907,12900,59800,12990,5880,5690,19700,46800,46500,11250,6590,12100,3970,103500,6270,25750,3820,19950,NA,24550,2385,23800,8400,14800,37100,19750,23200,8830,NA,8930,4685,51200,11050,32550,NA,53600,176000,19050,14100,22500,25900,42850,7640,NA,10450,9020,11050,18850,8760,12700,26150,3640,NA,47200,37800,NA,1085,NA,186000,112000,5350,4090,8120,14100,103500,11200,11050,8100,9160,3270,21700,12300,11100,1970,17200,14450,17100,17000,8660,16850,23850,12250,5280,5920,13500,2810,5550,6171,3481,3895,2865,2850,32350,7940,5860,62700,31400,26800,8060,NA,6540,2405,1760,11700,3480,1690,9740,61500,95300,3065,6950,1270,67100,82200,120000,7920,30201,12200,2400,40950,7920,25100,10050,63900,21850,2815,NA,12500,14375,3660,5890,7390,8764,77400,11800,27050,59657,1695,NA,7300,13900,4950,32600,14400,23900,47850,9370,1670,2685,11400,11350,6530,6841,22700,5140,9160,13300,NA,5323,10500,2720,8010,10400,5560,13900,14750,4470,2120,12900,6707,19750,4570,3980,5020,4940,1791,17150,24141,18200,4775,NA,39100,2750,3030,22000,6210,5380,7430,7170,17050,40000,9510,7240,8420,10100,2585,20200,3890,NA,21400,12250,3065,986,18600,2550,7130,8980,12900,7160,130500,NA,4943,5000,6360,60387,37124,2273,6460,1825,3935,42950,10305,8350,20975,18100,17400,31000,35700,562,5810,2565,19200,4645,7330,2770,548,NA,12700,1405,10000,45500,10350,5370,21050,8380,6370,19250,13000,38000,13100,2610,12212,7580,16500,9670,7700,1710,18550,4250,NA,13300,13750,5710,5630,14500,11500,11650,6090,16150,5181,9400,6900,31100,6350,12500,11100,2845,2980,5630,4180,13850,9600,14000,1555,1045,20250,8650,12471,9260,NA,4775,9710,6630,5640,578,4570,12120,4920,7629,13800,5500,6620,28900,28500,84200,4230,5950,8600,1725,5170,1890,11450,1030,31700,3515,5770,96800,10850,21600,2675,8790,6650,31700,1155,11150,56500,NA,4255,6480,1750,693,6760,4585,6850,43000,53600,3575,NA,8197,6700,2620,4470,850,4430,2560,18150,4860,5990,NA,11500,4230,6440,6490,5850,265,7020,2645,10600,53500,39400,12400,63800,22235,5470,6540,1890,40550,1510,12650,11950,NA,6820,2345,1790,4845,8090,27600,12550,5580,15600,23300,4200,2113,7200,3700,17700,2185,NA,1365,2155,13700,59800,13950,633,5500,12400,10250,7710,3265,1205,9890,5120,778,3205,243500,NA,7880,4025,7260,14350,NA,912,3170,5370,29050,1225,9150,8403,1675,NA,8470,2365,10750,10700,2565,5070,7298,770,82000,23950,673,15000,12350,10600,190500,2515,4515,3920,3990,8200,20000,4250,3086,1650,11450,12350,6800,13650,5630,9190,4010,1825,2795,NA,3665,2230,2175,15800,11145,1075,4395,1565,NA,15500,18050,4385,1775,7160,30100,2315,7209,7587,199,9280,26250,4705,11200,16850,15850,7930,12500,7790,4775,9440,5740,1960,3572,20850,1495,6870,8420,4016,9900,24000,5100,1625,42300,930,2860,111500,583,9625,4215,10600,5460,12450,3680,1315,NA,5780,14750,2990,3520,7370,14650,7700,21600,5420,7330,684,4295,1115,3317,2085,770,11950,11550,2525,9480,11000,1735,4130,5390,12850,3410,2510,1670,6090,15600,7910,8950,1455,14250,2955,4930,8050,2195,8050,22500,16150,3900,13250,21550,12700,919,8870,21776,8520,4180,2000,2280,10600,4165,1450,2170,14250,8455,3475,6570,33650,4060,7878,4960,4080,1500,2935,4900,11150,3520,2315,85500,NA,9490,27706,2235,5800,2370,4100,2420,12800,11450,4765,10450,1790,558,3640,43700,2095,9812,11550,5980,5100,758,2430,8130,938,5220,7040,39700,2320,4395,12003,4240,5010,1005,5650,35700,5250,3430,NA,4508,1745,6440,4340,20950,6120,2105,8330,3570,8950,NA,2925,10500,4115,2500,27000,5230,NA,1860,1055,3860,6710,2535,10350,7330,6250,4605,5200,2590,790,3130,7840,3180,183,3615,2310,950,1055,6720,17600,NA,8600,2080,4890,996,3080,43650,13450,3085,2810,17000,2440,3020,5110,11900,1410,2280,9440,20250,3285,2780,2025,12497,10300,921,7800,5850,6353,5430,3885,2585,7650,4000,4895,9670,1440,15050,2210,2910,2285,2765,2065,6700,3325,17150,22500,2270,8260,6200,4100,NA,3105,86300,2232,1411,7130,4350,5540,7280,2085,15150,3690,3800,4670,NA,8250,5220,13750,6800,2840,6640,15850,NA,3835,10950,8540,5515,1285,10850,2075,2575,1100,9050,7270,3875,2545,7180,5480,3060,2175,6570,4790,1610,1850,18650,1785,7060,4035,2600,NA,2085,1665,3615,1920,2310,132000,2585,2355,189000,7225,1105,8500,2630,3500,NA,3575,12850,5244,3820,3265,3780,24600,1180,6320,2635,778,2575,29500,1875,2770,8610,1830,8200,3945,2155,7200,6800,1745,17250,2905,1900,10600,NA,3420,NA,3125,4160,1445,5679,41200,1375,5440,2770,39300,8550,3385,3060,6130,7720,9630,6001,9220,1623,13350,6170,7044,5830,609,5500,8850,11050,1635,18300,6070,2300,4980,14250,2870,10150,3285,885,684,2395,11200,6120,3150,7830,1630,1450,20750,2455,10250,2420,1075,1900,1530,3158,1870,9084,19300,1346,1200,28983,10700,9490,4000,33700,8620,10250,1160,3783,16100,6890,3820,17150,7480,6430,372,3060,11900,8450,NA,4025,810,NA,2690,4315,4700,4850,3270,42300,3395,NA,NA,4350,4995,5992,3160,2220,1785,2500,1605,1645,1895,1420,1695,4525,7260,6160,1115,1210,4290,4290,3840,NA,3270,8710,5730,8870,11100,1205,1973,4500,2550,2095,4890,2700,9150,2415,4105,3660,2915,6520,4580,7630,25200,7240,1675,2490,6170,2535,4190,12100,2120,21000,4010,1205,2005,4375,2610,7160,1795,23500,5480,4100,2820,1830,4530,1908,3500,9470,2065,4615,1650,4885,6240,1035,6510,3880,1262,1270,5380,4985,NA,1120,4035,7690,2585,5820,8130,1404,4640,3605,3845,148500,4270,199,6130,NA,1585,NA,1451,935,4880,5960,2365,4040,1075,1843,6685,2665,16050,6700,705,4600,5480,63900,3890,1810,6660,4280,3680,8830,6240,5250,5524,1320,3045,2021,2815,8000,6710,NA,2785,3635,14600,1750,183,1500,2400,2260,825,3530,18550,4620,14150,3190,4855,8800,2230,3820,12600,3955,6550,7050,3265,1805,1360,3020,3975,4830,3040,4190,1105,2580,2110,2750,1855,2580,1370,3795,4090,2790,1055,NA,14500,1305,NA,65200,2345,1080,17500,8500,4780,1735,1080,3330,10800,1260,8050,7320,10150,7770,10900,2615,4810,10350,1830,5640,9170,3590,2395,9070,1275,2085,1190,2250,4230,4370,2065,3698,6180,2410,706,2057,2180,543,8840,1260,12000,1440,3785,2530,4495,4800,5440,763,3705,4135,4320,4790,2140,7150,6260,5230,6120,15250,13700,1401,1917,2120,1930,2608,4200,3230,1910,3450,3690,1865,3190,4000,8890,1820,3335,5880,NA,1210,2375,648,9720,1740,2030,3130,839,4935,10133,6900,19800,6200,NA,5360,2285,929,1525,7444,511,10078,1890,4860,2085,1360,4345,1650,1920,1320,1370,5900,2090,5030,4633,4440,7050,5110,3145,2685,3475,5510,7180,2838,11350,590,2550,2120,NA,NA,4750,1875,NA,4830,2315,5306,5300,5570,2495,6410,5800,4140,2680,4930,691,2480,NA,6490,1480,1865,36660,12600,8700,3909,6832,2250,1350,588,1475,2185,1865,367,928,2625,NA,5820,6560,1775,3821,4321,2425,2870,12250,3280,2450,NA,12400,3610,1970,2960,2695,3560,3925,1027,4580,5690,1420,1959,4325,15150,1055,3165,2055,2280,8250,1385,1540,4560,7500,2550,4065,2345,4465,788,8220,3065,NA,2905,4330,5930,3870,4185,8310,5330,2375,6200,1486,9070,4500,943,1000,1570,807,NA,19200,5050,3705,2132,3370,840,4970,737,1545,1155,4280,958,3145,596,4300,3700,4125,3320,NA,3240,2380,5500,1295,7430,3250,1320,2130,1425,1565,NA,3890,683,2295,1975,2715,4425,5320,3870,4725,4139,6690,1935,4655,5780,4770,4620,9790,6480,13550,NA,2295,3565,3807,1930,7030,3635,1350,1235,2380,3300,423,9300,1885,8120,1671,600,2590,3095,1755,1725,4330,1054,2895,2310,2555,2645,NA,1920,1705,2495,6390,4050,1155,1450,5760,2010,1330,18450,1600,784,3820,5570,3170,2125,869,3445,1070,4590,4705,3450,2940,4065,2785,807,2490,3685,1315,4835,6690,9670,7120,2607,2345,4410,2736,425,605,1430,6260,NA,20850,3531,1310,4575,3525,4390,5710,534,2880,715,2505,NA,2865,1535,3810,3870,2390,1215,3275,5970,3220,718,10850,5770,NA,2240,2525,5000,2240,3530,5050,3227,1315,4271,3000,3975,3281,5710,2235,8150,3940,12396,11746,3235,1350,748,2130,762,1285,4430,27600,10500,897,2220,4420,10150,4375,1740,9740,1380,1485,1950,1920,3194,1525,5800,3935,1465,7060,30400,2460,7940,2740,4355,371,3980,4030,3610,3235,11600,5730,1730,4905,10050,10700,2083,1965,4200,600,5230,3190,1675,809,3840,622,1520,1950,6380,1837,1950,3127,3520,1690,6680,6220,3875,2455,3290,375,40639,4525,6190,1030,1010,5450,3040,2300,720,1085,2950,7980,1655,1035,1930,1275,603,1110,22900,5620,19800,1420,6600,3790,12050,6950,2590,5230,4255,1150,8800,2800,901,1370,7947,2115,410,75600,2720,14294,NA,437,2740,2890,2028,3550,2695,3030,1690,3125,2760,17450,1415,2950,2103,3695,4380,3340,2700,12950,15550,2890,708,13200,3895,2175,4660,3800,6680,751,2790,1197,3085,3500,3575,2102,549,2060,513,517,19000,1580,4050,558,2870,1720,3730,76704,536,3790,1675,3315,408,1945,1954,2070,3005,155 +"2018-12-04",42150,69000,334500,123500,358500,228497,107500,218500,106000,1190000,179500,278000,255000,47950,42150,113500,492500,30600,30450,197000,277000,105000,71700,86600,73200,73862,174000,120500,199000,272000,36650,124500,439500,113500,138500,285500,NA,30050,17500,10650,75000,32000,14900,65848,17650,123000,7200,393000,112500,32200,52300,340000,87900,58400,30900,7700,69100,65900,98800,86300,454813,192000,158500,55200,215277,31550,46200,42250,100500,13950,19050,190500,38200,33500,214500,6160,50900,287500,19250,68100,232000,95300,32400,52100,194000,31250,34300,4530,121643,53200,23500,109100,4660,72907,10800,39550,44850,17750,93300,36200,7580,732000,40450,19150,93300,NA,250000,17400,160000,5000,21200,17800,49200,103500,21500,361500,64400,251092,52400,31100,30250,182000,51200,570564,11850,21300,86800,57800,161660,144500,62783,32100,56900,36450,81500,4955,20259,51700,30250,84200,51600,64500,91200,31800,NA,141100,38500,29500,4395,55800,105500,3900,NA,190000,29200,19887,12650,5250,49350,78000,11950,25100,16800,32200,727000,8940,10750,67500,96311,42850,17150,17100,5660,11100,4540,10139,25050,33250,6310,97400,8790,42950,24550,173000,54600,21450,10650,61100,77800,145435,14500,1369000,NA,13150,11200,78200,NA,34800,30700,NA,18250,62500,8580,1500,197000,96892,49250,268500,134000,8660,21300,102500,20450,14100,NA,76600,22100,33100,206000,39035,24850,4730,61300,127000,22250,8430,9370,74491,21500,52400,8400,5720,25350,15950,NA,826,4255,11450,20500,40750,24100,53600,24250,16750,165500,12182,77700,190500,37150,29250,13000,36785,NA,45700,14450,63700,21900,9020,17100,29050,5600,127500,36500,37350,6720,10100,30300,16650,35850,10800,37400,28400,27850,6490,29100,64200,73600,42200,65300,69900,104000,18000,12350,32600,26350,15500,4606,8470,2630,18450,1095,8610,2545,52600,5890,3435,58200,51800,51200,30300,51900,45300,55300,31750,4850,16750,108100,13500,23550,61100,NA,11275,8690,51800,30750,22300,13177,2475,45100,18950,37500,7270,8250,31600,42240,49000,24500,54100,12200,NA,11731,12700,70000,23600,1511,16450,8760,NA,87300,12450,51200,29450,36900,60899,6600,16950,13400,15376,34300,7890,8980,NA,26550,788,22600,8933,48850,54500,NA,23300,6870,38571,64400,21928,9290,60600,12400,20520,2065,20150,19400,13350,30950,12600,113000,16800,2325,8590,2225,20550,11100,89500,24350,37850,4425,16800,14400,7670,NA,27400,673000,11550,13650,24500,12450,7144,NA,44300,149500,351000,28050,3450,4005,10100,NA,11206,30650,15500,19558,9040,70600,15000,22500,44450,42950,4135,7160,3610,3490,49850,4495,95700,24000,42400,54900,3355,128500,17400,101600,12950,21400,7730,6960,12450,47600,20900,85000,1950,24035,1520,3390,28350,8600,20582,19498,42048,36413,3880,75700,5800,26750,20000,NA,16300,2420,11850,6220,6380,7700,NA,6700,NA,7100,15900,12300,25900,4025,14050,NA,6710,34900,20707,7480,19700,7300,9640,643000,NA,36850,38650,29300,12600,9410,2300,11900,7190,15200,12150,9330,17780,700,31400,9530,53400,35700,22350,3878,13000,59500,13080,5910,5660,20850,46450,46250,11100,6450,12150,3950,103500,6120,25900,3820,19950,NA,24250,2330,23950,7600,14200,37400,19450,23550,9200,NA,8960,4680,50500,10950,33350,NA,54200,175500,18850,14000,22200,25150,43450,7500,NA,10550,9100,10950,18100,8760,12550,26550,3635,NA,46800,38000,NA,1085,NA,186500,112000,5380,4235,8430,13950,105500,10950,11100,8030,8960,3310,21500,13050,11950,2050,17100,14250,17200,16900,8520,17000,23600,11850,5320,5900,13800,2835,5560,6226,3490,3995,2880,2860,32400,7930,5900,60200,31300,26450,8030,NA,6820,2375,1765,11700,3485,1755,9740,61200,93400,3055,6990,1295,68400,83500,119000,7720,30000,12050,2405,40950,7880,25000,10900,63700,21600,2810,NA,12500,14281,3710,5930,7260,8709,73000,11750,27950,60317,1695,NA,7450,13550,4945,30800,14050,23750,47550,9400,1675,2640,11650,11450,6460,6871,22300,5120,9180,13150,NA,5323,10500,2805,8070,10400,5560,13450,14900,4455,2200,13050,7022,20100,4570,4005,4970,4910,1799,16900,24375,17850,4745,NA,39100,2765,3020,22500,6180,5320,7330,7140,17100,40050,9840,7370,8140,10150,2650,20000,3825,NA,22950,12250,3030,1000,18300,2545,7120,8842,12800,7070,129000,NA,4914,5100,6300,60483,37023,2278,6440,1840,3895,43200,10168,8130,20737,18250,18000,31400,35500,558,5680,2545,19000,4665,7730,2730,545,NA,13550,1420,9750,44950,10450,5290,20650,8420,6310,18900,13200,38000,13100,2600,12118,7680,16300,9640,7590,1820,18700,4205,NA,12950,13800,5680,5770,14600,12350,11700,6060,16900,5211,9350,6920,32950,6320,12150,11350,2805,3020,5640,4665,13650,9900,13900,1560,1070,19700,8630,12521,9250,NA,4835,9600,7140,5690,577,4560,11823,5020,7668,13750,5530,6640,29150,28700,83300,4155,5810,8590,1840,5080,1900,11550,1035,32000,3485,5740,97200,10650,21700,2680,8820,6700,32200,1145,11150,55400,NA,4190,6390,1835,693,6770,4535,6750,42100,54000,3580,NA,8850,6700,2625,4440,831,4600,2540,18400,4950,5980,NA,11550,4230,6440,6500,5720,267,6970,2660,10600,53300,38950,12450,64300,22510,5460,6300,1975,39850,1572,12400,12050,NA,6850,2355,1800,4760,8030,27500,12600,5520,15450,22600,4200,2073,7080,3765,17550,2220,NA,1370,2155,13550,60100,13900,643,5520,12500,10500,7690,3300,1205,9850,5100,778,3200,243000,NA,7750,4125,7250,14250,NA,897,3150,5310,29000,1205,9180,8412,1625,NA,8520,2400,10750,10700,2615,4985,7376,806,80500,23800,690,15000,12300,10550,190000,2515,4625,3925,3370,8200,20000,4250,3118,1670,11250,12450,7110,13750,5780,9220,4325,1830,2830,NA,3850,2245,2155,15700,10999,1080,4215,1510,NA,15800,17800,4385,1785,7230,29900,2365,7158,7573,202,9200,25850,4790,11100,17000,15650,7930,12500,7490,4745,9470,5750,2005,3655,20950,1540,6850,8400,3977,9750,23700,5260,1645,42100,930,2875,110500,586,9600,4370,10750,5580,12300,3675,1315,NA,5760,15000,2990,3505,7380,14700,7600,21450,5380,7650,690,4265,1125,3275,2075,775,12100,11700,2500,9750,10700,1710,4110,5360,12700,3400,2560,1700,6160,15700,8000,9050,1465,14300,2955,4910,8100,2225,7960,22300,16350,3900,13350,21550,12750,933,8830,21776,8460,4385,2015,2365,10350,4290,1475,2120,14150,8551,3485,6530,33350,4090,7791,4940,4055,1495,2955,5020,11000,3510,2450,86300,NA,9470,27426,2260,6110,2430,4105,2435,12800,11850,4765,10850,1790,558,3640,43200,2095,9960,11550,6000,5400,754,2430,8090,944,5170,7070,39350,2305,4400,11959,4160,4940,1005,5620,35500,5230,3445,NA,4538,1680,6480,4285,20850,6110,2115,8330,3540,8850,NA,2950,10600,4405,2500,26100,5200,NA,1870,1060,3875,7130,2560,10250,7830,6220,4635,5180,2650,789,3220,7780,3260,183,3640,2345,947,1095,6760,17700,NA,8580,2025,4820,997,3330,44700,13400,3085,2840,16750,2420,3035,5160,11950,1830,2295,9300,21150,3310,2780,2050,12209,10250,938,7830,5870,6314,5310,3860,2590,7650,4015,5000,9740,1378,15050,2215,2855,2315,2765,2050,6760,3410,17900,22250,2245,8290,6210,4095,NA,3097,86200,2243,1379,7130,4495,6100,7340,2065,14850,3650,3825,4670,NA,8180,5050,13750,7100,2830,6700,16350,NA,3775,11100,8500,5515,1285,11050,2085,2605,1100,9020,7200,3840,2600,8420,5500,2980,2285,6630,4700,1645,1870,17800,1795,7490,3860,2635,NA,2075,1720,3730,1940,2315,131000,2630,2400,188500,7210,1155,8800,2710,3515,30700,3555,12650,5426,3840,3265,3800,24650,1150,6490,2655,771,2640,29650,1850,2890,8600,1815,8200,4005,2135,7180,6750,1725,17200,2965,1900,10800,NA,3420,NA,3180,4120,1455,5669,41150,1395,5620,2790,39350,8600,3345,3060,6210,7460,9580,6027,9090,1636,13250,6150,7225,5840,617,5490,8790,11800,1640,18400,7890,2345,4950,14150,2925,10300,3295,910,678,2400,11200,6290,3160,8080,1625,1490,21100,2460,10150,2380,1085,1895,1545,3121,1895,9084,19800,1333,1170,29403,10950,9430,4030,33650,8600,10200,1160,3917,16100,6740,3805,17150,7490,6430,371,3175,11700,8450,NA,4000,823,NA,2770,4305,5800,4840,3270,42400,3395,NA,NA,4395,5010,5964,3300,2245,1785,2525,1610,1700,1940,1420,1704,4550,7680,6070,1100,1210,4290,4410,3850,NA,3350,8900,5670,8760,10900,1324,1973,4450,2505,2070,4890,2700,9580,2400,4045,3670,2935,6330,4460,7770,26050,7250,1725,2480,6400,2565,4475,12050,2115,21300,4005,1225,2320,4615,2690,7630,1780,23350,5500,4055,2820,1850,4540,1978,3490,9420,2060,4635,1750,4893,6150,1040,6500,3915,1211,1270,5370,5030,NA,1100,4180,8060,2580,5820,8130,1462,4670,3515,3870,151000,4260,200,6130,NA,1630,NA,1444,955,4920,5830,2490,4130,1065,1874,6651,2640,15800,7020,697,4600,5260,64200,3880,1860,6470,4170,3685,8870,6390,5220,5524,1330,3050,1982,2835,8040,6700,NA,3620,3640,14100,1945,186,1500,2400,2360,818,3535,18300,4595,14450,3180,4730,8800,2345,3825,12850,3995,6870,7040,3255,1805,1385,3025,3965,4770,2940,4190,953,2550,2215,2725,1900,2600,1355,3790,4100,2745,1090,NA,14200,1325,NA,65700,2360,1070,18200,8450,4800,1715,1100,3250,11250,1275,8140,7870,10350,8200,10950,2640,4795,11200,1950,5630,9200,3590,2356,9080,1370,2119,1205,2220,4255,4385,2070,3889,6180,2525,700,2169,2510,533,8840,1290,12000,1465,3770,2600,4525,4920,5620,752,3900,4070,4370,4750,2120,6970,6450,5220,6450,15100,13700,1403,1944,2200,1950,2643,4220,3250,1885,3670,3675,1894,3120,4035,8900,1830,3190,6230,NA,1250,2405,639,10100,1770,1980,3060,839,4925,10471,7050,19500,6470,NA,5400,2279,937,1560,7754,524,8221,1950,4860,2135,1053,5640,1630,1940,1310,1375,5960,2080,5100,4721,4480,7090,5300,3175,2740,3500,5550,8130,2866,12050,592,2640,2135,NA,NA,4845,1875,NA,4830,2325,5239,5320,5520,2475,6470,6140,4100,2765,4730,702,2350,NA,6410,1500,1860,35880,12600,8850,3851,6781,2250,1368,590,1500,2160,1865,369,916,2620,NA,5700,6580,1800,3974,4329,2473,3030,12650,3335,2475,NA,12200,3595,2005,2960,2630,3785,4095,1023,4660,5720,1400,1959,4550,15350,1060,3230,2110,2305,8370,1385,1510,5000,7520,2615,4060,2365,4525,805,8400,3105,NA,2945,4215,6430,3825,4370,8460,5080,2380,6100,1525,9200,4495,955,1020,1575,804,NA,20300,5030,3655,2137,3360,875,5040,741,1505,1175,4325,969,3200,613,4280,3750,4030,3320,NA,3265,2365,5540,1290,7910,3280,1320,2095,1450,1580,NA,3995,662,2430,1985,2720,4435,5420,3990,4755,3963,6670,1930,4600,5900,4660,4645,9190,6580,13750,NA,2325,3658,3831,1920,6930,3670,1350,1245,2385,3320,423,9430,1860,8120,1658,605,2590,3095,1750,1725,4300,1088,2975,2355,2520,2645,NA,1910,1695,2570,6400,4130,1160,1500,5750,2000,1350,17950,1680,788,3790,5590,3205,2165,874,3470,1085,4575,4650,3500,2975,4105,2845,821,2505,3690,1390,4955,6900,9680,7000,2561,2410,4400,2716,427,595,1425,6530,NA,20950,3494,1310,4465,3520,4445,5670,566,2890,721,2523,NA,2770,1505,3790,3790,2405,1260,3210,5840,3250,781,10850,5880,NA,2295,2500,5100,2200,3395,4965,3232,1315,4233,2995,3970,3227,5890,2635,8230,4085,12396,11746,3655,1410,748,2135,821,1270,4660,29550,10250,917,2110,4435,10200,4290,1740,9690,1375,1470,1970,2035,3294,1535,6340,3985,1495,7080,29350,2465,7720,2770,4375,437,4020,4110,3635,3325,11700,5780,1715,4910,10000,10400,2095,1960,4320,602,5070,3600,1675,803,3925,631,1535,1970,6450,1854,2000,3041,3545,1720,6680,6160,3890,2490,3345,376,40446,4425,6220,1055,1025,5340,3050,2305,715,1120,2960,8000,1690,1061,1765,1275,640,1090,22800,5670,19750,1475,6625,3800,11450,6950,2645,5250,4260,1255,9300,3045,898,1370,7777,2170,420,75900,2845,14335,NA,433,2740,2895,2023,3550,2700,3030,1715,3175,2875,17900,1395,2888,2110,3655,4335,3375,2710,12700,14800,3005,709,13450,3860,2185,4760,3800,5820,732,2825,1238,3115,3555,3990,2055,551,2073,519,524,18750,1550,4020,567,2900,1745,3720,75046,536,3710,1690,3270,408,1965,2063,2005,3025,155 +"2018-12-05",41450,68200,334500,125000,354500,227090,107500,216500,105000,1189000,177000,282000,249000,48000,42250,114500,498000,30700,30600,196500,274000,107500,71700,86300,71700,73488,170000,118500,199000,274500,36450,125500,438500,112000,139000,279500,NA,30100,17600,9940,76200,32750,14850,63853,17500,122000,7100,401000,115000,32250,52200,345000,86500,56600,30950,7720,67800,64800,1e+05,84800,459149,193500,156000,55600,210697,31350,45150,42650,97200,13650,18700,190500,38450,33000,218500,6110,50600,284000,18950,70400,224600,96200,32200,51100,189200,31600,34650,4555,121643,54300,23100,103800,4490,73293,10600,39300,44750,17850,90100,36300,7490,741000,41300,19050,92000,NA,257000,17950,157900,5010,22150,17700,50200,103500,22200,362300,63200,251531,51500,31650,30400,181000,51500,576432,11900,20650,84400,56900,158282,143000,61545,32150,56800,36500,80500,4935,19563,51800,29000,81300,50500,63700,91200,31300,NA,139400,38850,28450,4395,54600,104500,3835,NA,191000,29850,19923,12400,5240,49000,77400,11600,25100,16450,31700,726000,8850,10600,66700,100399,42300,16850,17050,5700,11250,4415,9923,25850,32450,6250,99300,8680,42400,24300,174500,53600,21150,10550,60600,76800,147039,14800,1365000,NA,13350,11350,82200,NA,34600,30650,NA,18600,61700,8480,1480,198000,97679,48050,270000,131000,8740,21000,106000,19850,13250,NA,75300,22200,31400,201500,38803,25150,4700,61900,126000,21600,8430,9240,73508,20850,52400,8250,5650,26800,16500,NA,814,4300,11400,20150,40600,25100,51300,23150,17650,162500,12134,78700,187000,34850,29200,12850,36642,NA,45900,13850,62300,21550,8940,17100,28150,5600,127500,36200,37450,6690,10050,31000,16300,35200,10700,36650,28100,27100,6730,29650,64300,74000,41150,64400,68100,104500,17850,12350,31800,26100,15250,4487,8310,2715,18700,1080,8270,2550,54200,5760,3325,58200,51900,50000,29700,51400,44500,53300,31300,4785,16725,106200,13150,24500,60500,NA,10900,8700,51300,30600,22000,12317,2475,44050,18500,37200,7400,8160,30950,40879,48800,24600,52600,11950,NA,11613,12500,66400,23650,1501,16200,8970,NA,86800,12250,50000,29500,34750,60899,6520,16650,12950,14877,33750,7660,8840,NA,25900,775,22200,8817,48100,54100,NA,23300,6820,38383,63500,21001,9030,59000,12150,19513,2680,19750,18900,12950,30250,12050,111500,16250,2254,8060,2175,20700,10800,88700,24200,38000,4350,16550,14200,7670,NA,26950,673000,11650,13400,25150,12300,7068,NA,43500,148500,352000,27250,3395,4005,10000,NA,11206,30200,15250,19629,8590,72300,14200,22000,43700,42950,4010,7330,3520,3425,48750,4485,95200,23200,41500,53900,3270,125500,17150,97600,13050,21000,7840,6960,12200,48700,20350,84600,1910,23862,1585,3350,28700,8520,20718,18822,41366,36413,3865,74000,5700,27200,19400,NA,16250,2430,12000,6150,6300,7600,NA,6860,NA,6960,15710,12000,25250,3995,13800,NA,6360,35200,20092,7400,19700,7180,9860,653000,NA,35950,38550,28350,12350,9340,2250,11450,7130,14800,11900,9250,17102,683,31500,9950,53000,36300,22600,3878,12950,59200,12946,5720,5670,21250,46800,45000,11100,6100,12050,3955,102500,6040,25600,3885,19950,NA,24400,2345,24050,7730,14450,36350,18800,23000,9000,NA,8970,4655,50500,11100,33900,NA,54400,179500,19400,14300,21850,25550,42650,7500,NA,10450,9130,10650,18100,8680,12600,27050,3550,NA,46900,37600,NA,1060,NA,186500,110500,5500,4220,8380,13500,104000,10900,10900,8000,8860,3290,20950,13050,12050,2050,17250,14050,16800,16700,8440,17150,23450,11700,5310,5850,13200,2830,5540,6171,3549,3830,2715,2725,24950,7880,5920,58500,30050,25850,7650,NA,7030,2325,1750,11400,3395,1715,9830,63900,91500,3020,6790,1270,67000,84100,123000,7380,29950,11800,2420,40800,7790,24700,10850,63800,21600,2765,NA,12600,13673,3670,5950,7370,8482,74000,11600,27600,57301,1665,NA,7400,12950,4905,30050,13700,23600,48400,9420,1635,2590,12000,11500,6280,6890,22150,5000,9140,12550,NA,5196,10300,2980,8110,10200,5550,13250,14950,4395,2170,12800,6825,19950,4499,3995,4995,4850,1823,17650,24328,17500,4670,NA,37550,2695,2945,23150,6040,5250,7240,7070,16800,40350,9500,7200,8120,10100,2810,19950,3700,NA,22450,12300,2960,994,17300,2570,7030,8783,12650,6960,127000,NA,4943,5420,6110,59517,35871,2278,6250,1815,3900,42950,9758,7600,20641,17850,17850,31300,34100,549,5700,2455,18850,4750,7800,2700,539,NA,13500,1400,9680,45200,10500,5290,20350,8280,6200,18550,13750,37050,13000,2560,11695,7590,15950,9630,7440,1790,17800,4135,NA,13150,13650,5650,5750,14800,13050,11650,6090,17350,5142,9220,6730,33250,6100,12350,11700,2685,2970,5590,4590,13200,9890,13650,1535,1045,19400,8370,12143,9230,NA,4815,9670,7200,5830,577,4495,11781,4910,7531,14500,5530,6580,30150,29200,81300,4055,5850,8590,1910,5070,1860,11450,1040,31900,3370,5730,97400,10450,21500,2650,8760,6640,31700,1240,11200,54200,NA,4035,6370,1905,712,6650,4525,6500,40650,53700,3550,NA,8646,6630,2560,4435,836,4605,2540,18450,4935,5920,NA,11400,4290,6320,6230,5470,277,6930,2790,10450,53300,38350,11700,62600,22327,5520,6310,2010,38800,1601,12450,11800,NA,6760,2470,1805,4635,7870,27150,12750,5440,15500,22300,4200,2055,7050,3755,17250,2200,NA,1350,2075,13550,59100,13800,835,5600,12400,10150,7620,3415,1220,9760,4980,776,3200,240500,NA,7610,4140,7360,14000,NA,868,3170,5090,28650,1180,9040,8476,1605,NA,8390,2420,10700,10850,2700,4875,7308,809,80600,23150,679,15000,12200,10800,189000,2575,4835,3790,3480,8160,19650,4365,3109,1640,11000,12100,7100,13900,5980,9170,4515,1775,2715,NA,3785,2280,2150,15750,11047,1120,4110,1630,NA,15600,18000,4390,1760,7140,30100,2305,6980,7492,208,9120,25700,4890,10800,16300,14900,7930,12600,7300,4715,9200,5730,1950,3692,20650,1495,6710,8390,3886,9440,23000,5480,1620,41650,932,2865,109000,587,9575,4570,10650,5540,11700,3650,1315,NA,5710,15200,2990,3460,7390,13750,7530,21250,5310,7740,687,4255,1140,3270,2045,760,11900,11350,2550,9780,10450,1690,4125,5280,12500,3420,2550,1740,6240,15700,7650,8820,1530,14250,2920,4905,8280,2215,7850,22700,16950,3860,13300,20800,12750,933,8710,21849,8220,4415,2030,2350,10250,4410,1545,2095,14000,8764,3470,6530,32750,4010,7608,4875,4080,1475,2905,4965,10900,3455,2400,89000,NA,9530,27386,2190,6340,2530,3965,2440,12450,11950,4740,10250,1765,561,3640,43550,2095,9881,11200,6020,5450,739,2410,8010,964,5070,6980,39700,2240,4370,11867,4200,4940,1010,5640,35400,5130,3395,NA,4488,1685,6420,4160,20150,6040,2115,8240,3495,8660,NA,3005,10600,4550,2500,26100,5190,NA,1905,1060,3785,7080,2530,10050,7860,6200,4540,5070,2630,779,3200,7630,3230,181,3570,2440,935,1125,6760,17500,NA,8280,2025,5360,981,3280,44750,12950,3090,2820,16650,2400,2975,5060,11950,1915,2285,9260,20750,3275,2780,2100,11798,10350,950,7740,5830,6236,5090,3895,2795,7510,3975,4950,9770,1375,15050,2190,2870,2290,2655,2000,6620,3325,18000,21300,2290,8130,6426,4060,NA,3082,86600,2243,1366,7080,4495,6260,7290,2030,14700,3610,3840,4590,NA,8010,4685,14000,5470,2785,6710,16300,NA,3700,11200,8420,5497,1295,10800,2140,2600,1100,8850,7150,3750,2850,8690,5620,2980,2310,6850,4935,1800,1960,17800,1770,7540,3700,2760,NA,2055,1725,3735,2000,2310,131000,2690,2600,188500,7246,1150,8730,2715,3575,29950,3530,12150,5299,3815,3260,3665,25500,1210,6470,2670,757,2660,29550,1840,2880,8500,1790,7940,3900,2055,7160,6680,1725,17300,3050,1860,10700,NA,3380,NA,3335,4095,1500,5689,40900,1375,5690,2730,39050,7710,3395,3060,6620,5270,9560,5798,9090,1556,13300,6100,7082,5810,616,5380,8800,12150,1640,18150,7630,2345,4900,13800,2955,10450,3195,970,685,2420,11300,5940,3115,8000,1605,1470,20650,2440,10050,2350,1050,1895,1540,3233,1900,9084,20250,1328,1140,29754,10950,9240,4070,33650,8370,9980,1160,3892,16300,6450,3765,16950,7490,6370,378,3210,11450,8380,NA,4045,833,NA,2875,4230,6100,4780,3375,42250,3335,NA,NA,4530,4985,5982,3315,2250,1790,2435,1575,1735,2010,1415,1695,4600,7730,6060,1125,1220,4290,4360,3875,NA,3390,8890,5780,8820,10850,1358,1973,4310,2510,2055,4805,2700,9580,2690,4020,3640,2930,6310,4335,7990,25650,7220,1735,2410,6400,2545,4425,11900,2105,21300,4110,1240,2440,4695,2615,7530,1730,23200,6630,4005,2830,1770,4505,1906,3410,9500,2045,4495,1750,4798,6040,1040,6450,3880,1206,1250,5120,4955,NA,1060,4210,7830,2600,5790,8090,1465,4635,3445,3865,153500,4155,199,6140,NA,1630,NA,1420,951,4815,5770,2410,4045,1045,1820,6545,2705,14700,6850,701,4600,5410,66900,3995,1840,6400,4130,3675,8880,6230,5240,5439,1365,3230,1986,2795,8040,6600,NA,3650,3715,13750,1875,208,1525,2365,2365,796,3420,17600,4515,14750,3140,4625,8800,2375,3690,12850,4155,6810,6860,3210,1770,1370,3050,4100,4630,2995,4190,1010,2530,2200,2700,1800,2535,1330,3820,4060,2830,1080,NA,14000,1310,NA,65700,2300,1070,17700,8250,4760,1700,1105,3200,11250,1310,8030,7880,10300,8140,11150,2665,4740,11250,1895,5630,8990,3590,2305,9070,1370,2068,1190,2130,4295,4305,1960,3872,6350,2430,709,2326,2450,530,8840,1300,11900,1535,3630,2555,4550,5100,5660,739,3900,4100,4510,4985,2125,7170,6500,5250,6640,14800,13400,1397,1930,2560,1985,2593,4180,3205,1825,4000,3680,1914,3025,4125,8620,1835,3200,7056,NA,1210,2460,625,10250,1720,1945,3000,839,4905,10696,6960,19300,6400,NA,5400,2279,959,1550,7648,528,6280,1930,5030,2140,1049,5980,1765,1905,1355,1380,6160,2050,5130,4729,4490,6980,5770,3175,2760,4000,5470,7250,2634,12150,596,2355,2255,NA,NA,5160,1935,NA,6000,2315,5249,5300,5450,2425,6300,6100,4045,2770,4630,710,2290,NA,6400,1480,2100,34740,12600,8760,3847,6714,2250,1346,601,1475,2130,1870,360,915,2715,NA,5580,6420,1850,4482,4087,2454,3325,13400,3195,2465,NA,11950,3530,1995,2920,2640,3890,4100,1027,4680,5550,1390,1954,4570,15250,1065,3240,2235,2200,8340,1385,1520,5040,7690,2640,4060,2360,4530,788,8310,3140,NA,2950,4075,6440,4970,4410,8460,5060,2420,6700,1486,9100,4545,947,996,1565,778,NA,20350,5050,3665,2137,3325,887,5020,733,1555,1160,4250,972,3265,611,4160,3730,3930,3330,NA,3260,2350,5520,1265,7810,3190,1390,2155,1555,1590,NA,4125,643,2440,1925,2760,4365,5560,4050,4750,3888,6620,1930,4625,5960,4500,4640,8990,6500,13700,NA,2295,3579,3793,1910,6730,3580,1515,1225,2390,3300,423,9370,1840,8080,1653,595,2690,3100,1735,1675,4270,1078,2990,2410,2475,2605,NA,1965,1800,2590,6550,4050,1210,1495,5590,1970,1335,18000,1690,821,4020,5560,3145,2175,859,3480,1130,4500,4665,3460,2950,4055,2685,803,2525,3640,1400,4855,6760,9650,6770,2496,2370,4405,2682,426,588,1400,6570,NA,20950,3472,1275,4430,3605,4440,5680,562,2930,732,2535,NA,2440,1485,3770,3800,2380,1200,3155,6200,3260,796,10950,5510,NA,2250,2440,5180,2650,3655,4930,3273,1340,4165,2895,3980,3202,5930,2760,8070,3995,12018,11746,3620,1460,735,2260,818,1290,4665,30100,10050,901,2050,4300,10000,4180,1730,9530,1350,1470,1975,2070,3258,1595,6330,3965,1495,6900,29900,2455,8000,2665,4350,426,3960,4075,3645,3300,11850,5950,1685,4950,10150,9830,2087,1990,4400,595,5140,3860,1660,809,3920,632,1505,1950,6840,1837,2015,3021,3445,1720,6680,6500,3885,2430,3225,369,39288,4485,6200,1135,1015,5330,3030,2355,729,1116,3085,7840,1660,1085,1700,1235,672,1080,23000,5630,19850,1495,6225,3620,10650,7180,2475,5250,4270,1250,8810,3060,895,1365,7707,2215,419,74800,2990,14315,NA,435,2695,2825,2112,3550,2615,3005,1680,3235,2820,18100,1370,2875,2110,3545,4330,3335,2705,12300,14850,2950,708,13400,3795,2165,4695,3800,6150,749,2855,1605,2995,3645,3990,1956,540,2005,518,541,18400,1300,3895,551,2775,1750,3675,65286,536,2600,1715,3220,408,1870,2063,1980,3025,155 +"2018-12-06",40500,66000,334500,120000,353500,220990,110500,208000,103500,1160000,179000,287500,248000,47750,41850,116000,486500,30750,30950,193000,275000,108000,70800,84800,68600,71057,161000,114500,191500,276000,36400,110500,437000,109000,135000,279500,NA,30400,17400,10050,77200,32950,14800,61658,16900,124500,6900,397500,115500,32400,51600,343000,82200,55300,30700,7480,65000,62700,103000,78500,447587,189500,158000,54300,198788,31400,44300,43900,93600,13450,19600,197000,38050,32400,213500,5980,49600,266500,18950,69700,215500,96200,31700,50200,190000,31000,32900,4560,121171,54100,22700,99400,4480,71942,10525,37750,44250,17350,88400,35750,7510,736000,40850,18750,92000,NA,257000,17600,151700,4940,21800,16900,47800,101500,20250,349400,61400,252409,51000,31450,30350,171500,51000,560152,11850,20250,80200,54900,152784,140500,58305,33050,56900,35900,76700,4875,18346,51400,29400,81700,50100,64500,87600,31100,NA,138100,38650,28500,4290,53200,106000,3700,NA,189500,28800,19481,12200,5200,46250,76700,11100,25200,16800,30400,730000,8660,10400,64200,100854,39950,16000,17050,5710,11000,4350,10009,24050,32650,6020,99400,8620,42150,24000,169000,51600,20200,10000,60000,74600,147340,14200,1364000,NA,13450,10900,76900,NA,34000,30600,NA,18450,61300,8210,1445,195500,95316,46750,269500,126500,8380,20600,104500,19450,12850,NA,73800,22100,30200,2e+05,38571,25200,4615,59000,121000,20200,8390,9170,73016,20450,51800,7910,5480,27800,17200,NA,802,4210,11100,20100,39700,24900,50200,21900,16550,160000,11609,80900,182500,33400,28750,12450,37120,NA,43900,12750,58600,20850,9100,17750,27650,5510,123500,34800,37800,6640,9820,30200,16200,34850,10500,35800,26100,28000,6410,29450,63200,71800,40500,62900,65200,105000,17600,12100,30100,26150,14250,4263,8200,2735,18150,1055,7760,2530,52900,5530,3150,58300,51500,48450,29650,50300,43200,50800,30100,4680,16325,101500,13000,24000,58400,NA,10350,8400,50800,30100,21450,11506,2475,42400,18100,36950,7130,8090,29400,39115,46300,24200,50100,11850,NA,11222,11600,65400,22800,1473,16450,9090,NA,85000,11850,47000,29250,33000,60154,6270,16400,12050,14129,33300,7470,8550,NA,24650,753,21600,8764,46600,53600,NA,22600,6820,37059,63200,20174,8400,57600,11400,19122,2875,19250,18200,13050,28900,11900,111500,15850,2139,7860,2135,20450,10700,87700,24250,38000,4290,16500,13600,7670,NA,26750,682000,11400,13250,24500,11950,6953,NA,43650,147000,350000,25550,3280,4000,9960,NA,10704,30550,14850,19665,8200,71000,13800,21800,43500,42150,3875,7130,3365,3300,46200,4300,94700,21550,41800,54500,3295,122500,16550,94000,12700,21000,7610,6790,12550,48000,19700,84900,1950,22611,1475,3150,28600,8350,19762,17905,39821,36413,3750,68600,5550,26350,18850,NA,15950,2410,11450,5960,6090,7600,NA,6750,NA,6690,15428,11600,24500,4060,13600,NA,6100,34950,19761,7110,19450,7160,9450,657000,NA,34850,37850,27100,11250,9150,2200,11000,7060,14350,11100,9190,15880,659,30850,9840,53000,36200,21950,3841,12450,58000,12678,5520,5650,20300,45100,44300,10900,5610,11750,3970,102000,5790,24550,3900,19900,NA,24250,2250,24400,6900,14400,34250,18350,21800,8550,NA,8760,4565,49600,10500,33050,NA,52400,179500,19100,14400,20850,24500,40700,7200,NA,10400,9000,10550,17000,8520,12550,25450,3470,NA,45800,36450,NA,1010,NA,186000,108000,5300,4215,8000,13050,103000,11400,10500,7810,8200,3180,20900,13100,12000,1990,16800,13950,16200,16550,8090,16950,22950,10750,5020,5670,12350,2775,5590,5894,3421,3695,2635,2575,20000,7800,5790,58800,28400,24600,7130,NA,6750,2215,1710,10950,3295,1845,10200,61400,88400,2900,6810,1235,61200,79100,122000,6720,29950,11250,2360,41050,7830,23800,10650,63300,21600,2695,NA,12300,12643,3650,5740,7120,8073,69200,10800,28500,55604,1660,NA,7330,13350,4860,28600,12500,23500,48350,9430,1585,2550,11350,11300,5860,6910,21250,4795,9120,11950,NA,4856,10750,2970,7970,9820,5680,12650,14800,4325,2150,12100,6450,19350,4382,3905,4960,4850,1905,17100,23484,16600,4465,NA,34200,2515,2825,22100,5800,5230,6920,7020,16300,40500,8990,7390,8030,9840,2660,20000,3500,NA,20450,11950,2840,971,16950,2660,6950,8656,12550,6830,121000,NA,4992,5490,5900,59227,33617,2278,6050,1765,3860,42950,9393,7060,19831,17300,17750,29400,33750,543,5600,2405,18750,4700,7450,2600,539,NA,13500,1335,9510,45000,10300,5180,19600,8230,5860,17800,13250,36900,13000,2555,11461,7490,15600,9410,7230,1710,16200,3900,NA,13100,12850,5570,5810,14400,11950,11250,6190,16500,4994,8600,6610,31200,5880,12150,11350,2500,2840,5280,4350,12900,9630,12850,1530,1040,19000,7800,11816,8950,NA,4640,8900,7270,5430,572,4460,11145,4735,7334,14200,5370,6340,30000,28750,80300,4015,5780,8490,1840,4955,1795,10800,1075,29950,3250,5630,97100,10450,20950,2575,8430,6680,31100,1200,11100,52500,NA,3825,6310,1835,741,6490,4330,6290,38950,52200,3485,NA,8565,6550,2390,4295,834,4590,2525,17100,4765,5810,NA,11200,4095,6040,6140,5200,267,6850,2795,9870,53100,37450,11200,61800,22052,5490,6170,1920,36900,1539,12350,11500,NA,6550,2300,1705,4470,7750,26000,12650,5340,15050,21050,4200,2135,6920,3700,17000,2050,NA,1325,2015,13600,59000,13100,842,5430,12100,9540,7530,3350,1215,9600,4580,774,3075,241000,NA,7140,4060,7260,14000,NA,850,3090,4835,28100,1150,8950,8367,1550,NA,7940,2425,10400,10650,2645,4715,6850,785,80600,22500,675,15000,12000,10300,183500,2500,4830,3580,3375,7840,19300,4340,3072,1600,10800,11950,6880,13800,5870,8840,4405,1785,2700,NA,3890,2230,2080,15750,10950,1130,4010,1665,NA,15400,17600,4670,1800,6900,30000,2170,6625,7276,209,8700,25150,4820,10200,15550,14800,7930,12200,6730,4610,9080,5430,1880,3614,19750,1565,6540,8250,3790,8930,21500,5580,1525,41200,925,2855,110500,586,9475,4430,10600,5460,11150,3535,1315,NA,5440,15150,2990,3355,7370,13350,7210,20500,5230,7500,669,4200,1105,3199,1995,732,11900,10450,2600,9520,10050,1555,4100,5030,12000,3395,2420,1720,5950,15450,7190,8210,1460,13900,2805,4845,7910,2155,7690,21200,16350,3765,13100,19400,12700,914,8630,21922,7800,4235,2000,2360,9720,4385,1575,2045,13600,8648,3440,6520,31150,3895,7312,4650,4050,1440,2815,4890,10400,3540,2330,89200,NA,9460,27105,2110,5950,2470,3655,2390,11500,11400,4620,9580,1680,544,3620,44300,2095,9585,10650,5940,5250,701,2410,7870,966,4805,6830,37650,2090,4210,11684,4095,4810,989,5460,35000,4965,3235,NA,4371,1620,6390,3955,19300,5810,2050,8050,3470,8400,NA,2900,10300,4540,2500,25050,5070,NA,1860,1025,3660,6980,2475,9850,7550,6040,4365,4785,2520,767,3060,7210,3140,177,3380,2445,900,1080,6900,17100,NA,7890,1940,5420,944,2880,44800,12250,3020,2785,16250,2280,2930,4880,10900,1880,2250,9190,19600,3260,2780,2095,11058,10300,940,7770,5620,6157,4920,3850,2790,7160,3800,4825,9570,1347,14800,2140,2875,2280,2530,1850,6080,3130,17250,20500,2240,7830,6387,3950,NA,3097,86000,2226,1388,7060,4260,6050,7140,1940,14000,3445,3790,4515,NA,7500,4365,14150,5450,2705,6610,15450,NA,3570,11350,8140,5423,1230,10300,2085,2525,1100,9010,7120,3600,2795,8690,5640,2935,2170,6520,5030,1795,2140,16750,1840,7390,3390,2670,NA,1975,1770,3560,1975,2275,131000,2705,2470,181500,7254,1170,8300,2590,3500,29250,3540,11450,5108,3730,3165,3330,24700,1230,6430,2690,740,2585,29300,1770,2760,8180,1730,7550,3700,1990,6990,6470,1720,16900,2915,1720,10700,NA,3370,NA,3500,3860,1410,5659,40450,1335,5700,2620,38350,6830,3315,3060,6350,4715,9550,5543,8800,1540,12850,6100,7292,5750,620,5280,8670,11650,1585,17900,9910,2205,4815,12950,2930,10150,3025,969,665,2355,10650,5940,3045,7780,1620,1395,20500,2330,9720,2405,1015,1835,1485,3121,1880,9084,19850,1306,1100,29719,10950,8880,3975,33450,8270,9580,1160,3666,15450,6350,3610,16200,7350,6100,367,3130,10850,8110,NA,4025,839,NA,2770,4150,5960,4740,3250,41700,3280,NA,NA,4525,4890,5935,3230,2170,1755,2400,1530,1660,1875,1325,1646,4520,7670,5940,1110,1165,4290,4290,3820,NA,3370,8880,6220,8820,10100,1294,1968,3925,2510,1975,4770,2740,9230,2635,3950,3550,2860,6120,4150,7520,24400,7030,1675,2320,6280,2530,4160,11550,2070,20450,4050,1220,2450,4545,2610,7780,1690,23100,6470,3860,2810,1710,4340,1782,3195,9500,1945,4490,1670,4789,6000,1005,6400,3810,1123,1190,4740,4950,NA,1015,4130,7550,2580,5740,7900,1369,4460,3320,3860,149000,3955,194,6150,NA,1580,NA,1373,945,4740,5530,2445,3940,1015,1744,6393,2665,14200,6680,692,4600,5240,67900,3945,1790,6340,4110,3670,9100,5950,5170,5067,1380,3120,1925,2795,7990,6250,NA,3460,3710,13050,1865,226,1430,2285,2280,755,3300,16750,4340,14550,3005,4475,8800,2375,3720,12450,4050,6740,6640,3130,1735,1390,3050,3930,4400,2825,4190,1075,2580,2135,2840,1700,2420,1275,3660,3990,2725,1035,NA,13900,1330,NA,65300,2130,1035,17950,7930,4745,2210,1070,3010,10600,1390,7890,7540,10100,7880,10900,2640,4595,10400,1750,5390,8700,3590,2216,8850,1355,1983,1220,2075,4210,4305,1965,3924,6290,2350,681,2229,2295,514,7190,1280,11750,1525,3430,2405,4490,4900,5500,700,3695,3955,4440,4670,2025,6560,6490,5260,6220,14250,12850,1377,1876,2610,1950,2478,4180,2890,1720,3910,3510,1943,2990,4345,8210,1830,3110,6631,NA,1110,2410,637,10100,1715,1845,2950,839,4785,10471,6720,18100,5300,NA,5300,2279,934,1540,7206,510,5946,1865,5050,2105,1004,6190,1900,1800,1315,1390,6020,2040,5020,4553,4455,6640,5500,3095,2630,3760,5500,6490,2431,11500,581,2260,2425,NA,NA,5180,2270,NA,5530,2280,5125,5190,5210,2415,5990,5940,3950,2755,4635,710,2390,NA,6300,1455,1985,33240,12300,8500,3985,6494,2250,1287,585,1465,2085,1835,356,897,2620,NA,5400,6410,1945,4659,3909,2406,3110,12450,3090,2480,NA,11650,3470,1920,2830,2645,3690,3930,1000,4545,5390,1340,1954,4380,14600,1045,3235,2180,2165,8320,1385,1525,4740,7560,2580,4045,2285,4370,763,7820,3065,NA,2850,3865,6290,4885,4270,8130,4910,2350,6250,1417,8700,4555,974,936,1525,781,NA,19050,4920,3640,2132,3255,873,4810,721,1490,1110,4000,946,3140,601,3810,3580,3835,3315,NA,3230,2260,5390,1235,7550,2970,1410,2140,1615,1520,NA,4080,650,2370,1915,2730,4485,5700,3935,4615,4031,6520,1920,4580,5950,4300,4660,8690,6040,13450,NA,2175,3427,3689,1920,6480,3285,1485,1170,2290,3160,423,8700,1750,8090,1617,560,2600,3065,1705,1700,4200,1049,2905,2375,2420,2510,NA,1995,1760,2520,6100,3855,1155,1435,5420,1950,1295,18050,1635,806,3890,5470,2985,2165,799,3410,1100,4395,4550,3385,2930,3950,2810,805,2520,3565,1350,4540,6700,9670,6500,2324,2275,4390,2682,418,572,1325,6270,4600,20700,3487,1185,4365,3625,4370,5670,518,2930,720,2529,NA,2350,1630,3685,4120,2280,1250,2980,6570,3260,780,10550,5340,NA,2185,2325,5110,2375,3655,4780,3197,1325,3973,2750,3745,2845,5780,2550,8000,3860,12207,11746,3500,1375,724,2255,832,1290,4515,29150,9650,866,1990,4500,9530,3985,1685,9200,1280,1420,1960,1970,3467,1620,6190,3815,1460,6720,29650,2450,7900,2490,4140,405,4225,4100,3600,3170,11150,5940,1595,4845,10100,10600,2050,1895,4150,595,4805,3640,1600,811,3720,629,1370,1950,7390,1850,1965,2975,3500,1680,6680,6150,3890,2430,3130,365,37454,4430,6040,1100,987,5170,2940,2380,722,1091,3030,7410,1770,1075,1645,1195,667,1110,22900,5490,19400,1610,6200,3460,10600,7020,2375,5350,4135,1325,8240,2970,861,1325,7676,2165,401,73900,3080,13833,NA,427,2495,2815,1995,3550,2605,2905,1610,3175,2840,18050,1325,2800,2093,3530,4270,3370,2695,11850,14350,2965,699,13700,3995,2170,4595,3800,5900,716,2865,1524,2755,3465,4270,1800,572,2031,502,566,18350,1100,4010,543,2710,1740,3685,55617,536,1820,1835,3000,408,1865,1997,1810,3015,155 +"2018-12-07",40950,66800,334500,121000,351500,230374,111000,208000,105500,1139000,181000,283000,249500,47050,41300,114500,488500,31250,30950,194500,268500,108000,70500,85200,66900,76106,169500,116500,187500,271500,36650,112500,433500,108500,135500,278500,NA,30300,17600,9920,75300,32750,14800,62755,16950,122000,6930,400500,114500,32350,50700,340500,83800,56900,30200,7410,65300,64500,104000,79000,450959,192500,160500,54300,198329,31550,44750,42400,94300,13650,19450,194000,38050,32500,210000,6050,49650,268000,19350,69400,218000,97100,32000,50800,186100,31700,33550,4475,119757,54700,22700,99400,4460,73486,11000,38650,43750,17650,88400,35650,7570,731000,39400,18800,91500,NA,258000,17500,152700,4970,21550,16950,47500,105500,20500,351700,60500,252409,51400,31800,30300,170500,50900,555514,11700,20500,81000,55000,155768,138000,60401,32200,58100,34900,76000,4960,18346,53600,28550,83500,49200,64000,87700,31050,NA,143000,37850,29900,4260,53500,108500,3750,NA,187500,30150,20218,12300,5080,46900,77600,11200,26300,16550,30550,718000,8510,10300,64200,99037,41400,16550,16850,5620,10900,4370,9837,23450,32700,6040,99000,8680,41650,23400,174000,51700,20200,10400,59900,73900,143832,14200,1384000,NA,13200,11100,80200,NA,33500,30500,NA,18500,60500,8170,1450,195000,94528,44350,270500,130500,8370,20400,101500,19300,12900,NA,72500,22067,30750,201500,38479,25250,4630,59900,120000,20500,8370,9150,72918,20250,53000,7980,5510,26350,17200,NA,802,4125,11350,20150,41500,24350,51300,22600,16400,158000,11561,81800,183500,33800,28650,13000,37072,NA,44900,12700,59400,20850,8840,17700,27400,5360,121500,35400,37250,6800,10400,29400,16700,34000,10500,36300,26200,28100,6700,29450,61800,73900,40000,61500,64900,105000,17650,12050,31400,26250,14050,4253,8140,2735,18150,1055,7830,2520,52200,5340,3190,58000,51700,48450,29700,50200,43950,52000,31400,4675,16450,101200,12950,24100,58300,NA,10450,8760,50700,30050,21000,11410,2475,42850,18400,36450,7000,8000,29500,39669,48400,24150,50100,11900,NA,11301,11600,65800,22800,1473,16650,8800,NA,84800,11200,46300,28850,33500,61312,6270,16400,12100,14129,33300,7400,8460,NA,25300,759,21400,8727,46800,53300,NA,22050,6750,36965,64500,20274,8420,56600,11450,20128,2745,19450,18050,13500,28900,11850,112000,15900,2168,7790,2145,20400,10250,84500,24750,38100,4290,16050,14000,7670,NA,26100,666000,11250,13100,24600,12450,6973,NA,42600,145000,348000,26050,3165,3945,10050,NA,10613,30700,14850,21336,8500,71200,13500,21750,42700,42150,3885,7100,3405,3300,46000,4455,93600,21700,40100,55400,3450,124500,16500,95500,12800,21100,7670,6850,12000,48100,20100,85200,1945,23086,1490,3195,28150,8940,20035,17953,40184,36633,3830,67300,5530,21000,18700,NA,16450,2410,11550,6070,6270,7380,NA,6890,NA,6680,15428,11700,24550,4100,13500,NA,6130,35000,19761,7250,20200,7170,9440,653000,NA,34600,36950,27050,11100,9160,2205,11500,7020,14500,11450,9220,16333,667,31150,9850,52800,36250,22050,3808,12550,57300,12544,5630,5570,20400,45100,44300,10950,5670,11750,3890,99900,5880,24550,4265,19700,NA,23800,2220,24150,6430,14400,33950,18800,22100,8890,NA,8890,4590,49250,10750,32800,NA,51700,179000,19100,14550,21250,24850,41250,7210,NA,10350,9030,10500,17100,8500,12800,27000,3455,NA,46000,37000,NA,1015,NA,186000,115000,5360,4220,7700,13150,104000,11100,10050,7760,8370,3260,21400,13400,12250,2000,17000,13950,15700,16500,8130,16900,23550,10800,5200,6020,12200,2790,5700,5894,3385,3715,2780,2645,19000,7800,5660,55900,28400,25950,7750,NA,6630,2275,1730,11050,3185,1775,9480,60400,90100,2895,6810,1270,62900,78800,123000,6950,30000,11350,2355,41100,7740,23850,11050,62800,21750,2690,NA,12300,12736,3650,5760,7110,7927,70900,10900,14950,54850,1725,NA,7740,13050,4840,29800,12650,23700,48250,9690,1595,2535,11850,11350,5830,6714,21450,4830,9150,11600,NA,4978,10750,3015,7920,9810,5750,12850,15300,4280,2160,11650,6273,19300,4387,3890,4850,4850,1793,14700,23766,16850,4560,NA,35850,2520,2825,22850,5990,5230,6930,7030,16400,40050,9100,7600,8030,9900,2695,20300,3505,NA,20550,11750,2900,976,17300,2675,6680,8833,12850,7040,121500,NA,5292,5220,5910,58357,32414,2278,6060,1750,3875,42950,9485,7200,19831,17400,18300,30350,33350,539,5500,2435,18400,4705,7400,2520,545,NA,13250,1360,9420,44850,10300,5270,19650,8260,5860,18250,13450,35800,13100,2580,11555,7970,15600,9400,7110,2200,16600,4025,NA,13050,12750,5540,6050,14550,11800,11300,6190,17050,4994,8670,6570,30400,5740,12250,11500,2490,2900,5230,4500,12550,9460,13100,1510,1040,19150,7860,11791,8860,NA,4590,8610,7260,6040,580,4565,11145,4825,7354,14250,5390,6350,30550,29050,79800,3920,5780,8290,1830,4945,1790,11650,1075,30200,3255,5690,97200,10550,21450,2625,8520,6590,30900,1210,11000,53500,NA,3860,6340,1820,729,6450,4390,6340,39050,52300,3490,NA,8320,6570,2465,4300,831,4640,2525,17800,4850,5820,NA,11200,4175,6070,6250,5210,275,6830,2675,9970,51700,37700,11250,61300,21824,5500,6360,2155,37450,1597,12250,11850,NA,6670,2485,1685,4570,7730,26000,12550,5260,14800,21250,4200,2120,7000,3695,17000,2020,NA,1320,2020,13600,58300,13000,826,5410,12050,9650,7650,3300,1220,9730,4570,776,3085,240000,NA,7250,4395,7320,14100,NA,834,3055,4810,28250,1160,9100,8367,1550,NA,7940,2435,10550,10150,2645,4640,6812,790,80700,22850,682,15000,11850,10300,196000,2475,4845,3615,3415,7900,19850,4260,3062,1670,10750,12050,6760,14000,5720,8990,4660,1770,2640,NA,4025,2140,2105,15700,10950,1120,3860,1555,NA,15550,17650,4650,1800,6790,30050,2175,6752,7357,208,8710,24850,4830,10225,15950,14700,8000,12300,6810,4545,9190,5500,1940,3666,19500,1645,6610,8300,3785,8930,21800,5460,1520,41500,920,2815,109500,582,9550,5090,10550,5470,11400,3510,1315,NA,5440,15450,2990,3335,7370,13400,7290,20850,5290,7550,665,4210,1120,3214,2000,772,11900,10400,2555,9530,10150,1570,4020,5220,12050,3405,2365,1670,6160,15300,7060,8250,1420,14000,2810,4830,8250,2185,7690,21200,16450,3780,13200,19500,12700,917,8640,21922,7760,4360,2020,2360,9730,4390,1520,2115,13750,8658,3450,6460,30950,3980,7199,4670,4150,1440,2825,5080,10400,3735,2500,91400,NA,9450,27466,2210,6300,2435,3755,2435,11750,11650,4605,9700,1710,548,3665,43750,2095,9693,10650,5910,5240,696,2410,7970,967,4750,6680,37600,2075,4390,12095,4165,4875,990,5420,35200,4990,3375,NA,4361,1680,6440,4000,19350,5910,2070,8100,3485,8480,NA,2950,10750,4530,2500,24800,4945,NA,1910,1030,3720,7140,2470,9940,7560,6020,4415,4875,2555,769,2990,7310,3235,180,3130,2475,890,1100,7060,17400,NA,8180,1950,5260,966,3060,45150,12150,3020,2795,16500,2250,2950,4925,10250,1835,2235,9200,21000,3290,2780,2080,11223,10250,934,7780,5630,6177,4900,3930,2760,7170,3870,4890,9750,1383,14900,2175,2790,2280,2570,1840,6290,3325,17500,20600,2225,7800,6436,3885,NA,3089,86400,2232,1393,7050,4265,6330,7110,1945,14400,3440,3790,4945,NA,7610,4380,14450,5450,2730,6820,16500,NA,3585,11000,8270,5378,1290,10500,2190,2545,1100,8980,7050,3610,2840,8820,5750,2900,2195,6610,5130,1775,1905,16450,1840,7930,3370,2640,NA,1970,1745,3570,1985,2270,132000,2640,2575,183500,7290,1185,8990,2730,3500,27200,3505,11400,5204,3625,3185,2955,25850,1105,6310,2710,740,2590,29100,1745,2900,8170,1760,7410,3680,1970,7000,6430,1760,17000,2890,1740,10700,NA,3300,NA,3400,3870,1460,5639,40650,1350,6060,2620,39000,6890,3315,3060,6500,4580,9570,5493,8840,1512,13100,6120,7035,5730,623,5300,8740,11300,1600,17950,8940,2400,4820,13000,2950,10450,3035,870,660,2360,10500,5890,3065,7840,1645,1490,20250,2330,9740,2350,1010,1820,1505,3133,1945,9262,20450,1273,1110,29719,11000,8890,3985,33500,8260,9590,1160,4080,16300,6260,3780,16300,7470,6140,366,3120,10900,8180,NA,4055,854,NA,2770,4145,6040,4655,3270,42350,3295,NA,NA,4575,4930,5916,3145,1970,1755,2390,1530,1675,1875,1355,1744,4500,7650,5820,1075,1165,4290,4310,3890,NA,3370,8990,6100,8820,10650,1282,1973,3925,2490,1995,4750,2800,9550,2725,4010,3570,2905,6130,4210,7520,26250,7040,1715,2320,6380,2520,4030,11450,2085,22200,4300,1225,2460,4825,2610,7940,1695,23200,6310,3940,2805,1730,4405,2130,3445,9530,1960,4350,1800,4789,6000,1305,6350,3865,1123,1195,4845,4960,NA,1040,4150,7550,2555,6200,7990,1372,4330,3350,3875,156000,4170,190,6420,NA,1555,NA,1404,940,4770,5670,2500,3995,1025,1757,6380,2735,14550,6800,692,4600,5830,69000,3995,1845,6520,4200,3705,9000,5950,5280,5044,1380,3150,1916,2780,7880,6350,NA,3650,3720,13000,1850,214,1470,2370,2290,799,3310,16950,4380,15150,2945,4675,8800,2385,3600,13200,4185,6600,6640,3125,1745,1385,3070,3900,4360,2860,4190,1130,2555,2265,2870,1705,2455,1245,3830,3930,2775,1045,NA,13750,1315,NA,65300,2130,1020,18200,7900,4800,2220,1110,2970,11600,1350,7950,8240,9980,8040,10800,2640,4690,10500,1835,5460,8880,3590,2211,8990,1340,1983,1240,2125,4210,4320,2040,4080,6180,2470,689,2351,2290,519,7000,1520,11950,1515,3410,2385,4505,5000,5710,700,3790,4000,4540,4480,2040,6380,6650,5270,5560,14500,12800,1377,1926,2615,1970,2463,4275,2810,1705,3830,3570,1923,3000,4390,8350,1835,3075,6806,NA,1120,2465,688,10250,1700,1915,2880,839,4950,10856,6900,18500,5250,NA,5340,2279,945,1495,7250,531,4882,1870,5060,2140,970,6240,1870,1830,1315,1410,6190,2070,4990,4585,4420,6600,5320,3140,2635,3760,5570,6500,2398,12150,585,2340,2355,NA,NA,5150,2330,NA,5370,2390,5163,5270,5240,2420,6000,6290,4040,2870,4600,712,2305,NA,6410,1455,1940,33120,12350,8480,4032,6494,2250,1306,584,1500,2125,1835,344,882,2660,NA,5520,6900,1945,4682,3917,2416,3380,12500,3100,2495,NA,11150,3530,1970,2805,2695,3630,4030,969,4520,5350,1365,1954,4370,15000,1050,3240,2200,2185,8310,1385,1530,5140,7770,2605,4040,2290,4395,745,8860,3090,NA,2945,3895,6270,4780,4430,8190,5010,2315,6220,1434,9030,4505,986,936,1540,784,NA,20450,4915,3630,2132,3215,909,4640,736,1515,1095,4105,951,3290,601,3805,3595,3840,3390,NA,3205,2255,5480,1240,7640,2935,1405,2230,1530,1525,NA,4230,642,2375,1915,2755,4400,5720,3955,4585,3985,6510,1925,4620,5940,4380,4680,8750,6170,13500,NA,2205,3569,3784,1840,6655,3450,1415,1185,2290,3185,423,8870,1760,8130,1653,575,2585,3070,1665,1725,4240,1049,3045,2390,2445,2490,NA,2035,1710,2540,6120,3940,1155,1450,5550,1940,1335,18000,1680,807,3860,5450,3115,2210,804,3410,1110,4280,4540,3355,2930,4025,2870,820,2520,3615,1355,4410,7400,9620,6510,2004,2275,4450,2746,426,580,1330,6660,4020,20650,3516,1225,4370,3495,4455,5630,513,3000,717,2523,NA,2265,1605,3625,3960,2280,1345,2965,6150,3255,775,10600,5400,NA,2260,2330,5170,2135,3490,4730,3491,1330,4030,2780,3650,2899,6120,2530,7970,3795,12349,11746,3665,1495,728,2170,820,1290,4860,30850,9990,870,2010,4510,9590,4050,1690,9540,1290,1420,1920,2055,3508,1595,6250,3865,1515,6670,28550,2475,7710,2500,4140,404,4330,4040,3650,3180,12400,5920,1615,4875,10050,10050,2071,1880,4105,598,4900,3420,1615,803,3670,628,1420,1920,7250,1793,1965,2975,3355,1700,6680,6500,3900,2360,3125,366,37068,4390,6020,1095,1005,5140,2970,2420,715,1094,3195,7550,1705,1057,1625,1165,682,1120,24500,5500,19400,1605,6875,3310,10350,7020,2435,5430,4180,1300,7980,3085,863,1325,7837,2205,405,73500,3050,13532,NA,426,2385,2850,1984,3550,2695,2925,1680,3220,2890,17900,1330,2913,2108,3560,4320,3360,2670,12700,13950,2890,696,13800,3865,2165,4535,3800,5920,717,2865,1388,2765,3465,3360,1791,592,2018,506,597,18450,1195,4355,554,2780,1750,3665,57367,536,1900,1875,3365,408,1890,1997,1840,3080,155 +"2018-12-10",40200,65500,334500,119000,345000,229436,110500,204000,104500,1162000,180000,283500,248000,45200,39950,111000,497500,32100,31000,194500,272000,109000,68200,85500,65300,76106,174000,110500,184000,272000,36350,105500,443500,106500,135500,266000,NA,30900,17900,9940,77700,32950,14450,64052,16800,120500,6790,393500,118000,33150,51200,349000,81600,55700,29000,7450,63400,61800,105000,77400,458668,183500,159000,53800,198329,31700,44400,41550,91700,13550,19150,195000,38800,32050,214000,5930,48950,269500,19250,68900,210100,97000,31350,53000,172000,31100,33900,4430,120228,52800,23200,95500,4380,74161,10775,36000,43100,17600,83100,35150,7490,736000,40200,18550,91600,NA,260500,17950,149200,4940,21550,16550,44500,1e+05,19350,344500,59700,248897,50500,32650,30100,169000,50600,544061,11250,20500,79200,55000,153412,137500,60116,31650,58300,34450,74200,4920,17215,50800,28600,80700,48400,62800,88400,30800,NA,141600,37200,28850,4285,52300,104000,3645,NA,190500,28800,20071,11450,5110,45000,76400,10950,26550,16150,29900,730000,8420,10200,65000,99491,39450,16250,16900,5500,10700,4335,9664,22250,33600,5910,98200,8590,40300,22950,170000,50900,19400,10400,56900,72400,141426,13350,1342000,NA,13400,11300,81800,NA,33000,29550,NA,17750,60100,7930,1435,195500,93347,42950,266500,130500,8020,20100,105500,18350,12550,NA,72200,21233,30100,199000,38015,25100,4440,58200,116000,20000,8480,9060,72820,20250,53200,7570,5260,26850,17150,NA,793,4105,11050,19850,42050,24700,51000,21850,15650,150500,11227,80800,183500,31350,28650,12400,37453,NA,43900,12500,55100,20150,8490,17700,26400,5140,119500,33800,36700,6830,9860,28750,16650,35100,10500,34650,24200,27650,6660,29550,60400,77200,40500,57500,63500,107500,15400,11850,29900,26600,13650,4081,7890,2700,17100,1020,7560,2485,50900,5280,3115,57800,51700,46900,29250,49400,44050,52800,31850,4630,16050,102900,11950,24000,57600,NA,10250,8290,50200,30200,20400,11172,2635,41400,18200,36550,6600,7900,28800,38762,46600,23550,48100,11150,NA,11301,11550,66400,21900,1384,15750,9370,NA,82600,10700,44500,28400,32800,63630,5980,16050,11650,13880,32000,7280,8380,NA,22850,747,21150,8629,45300,53200,NA,21000,6770,35925,64500,20199,8060,54200,11850,19960,2770,18750,17500,13100,28600,11100,110000,15500,2164,7500,2080,20600,9500,84200,24400,37700,4175,15950,14050,7670,NA,27200,685000,11150,13000,24350,11950,6953,NA,42750,144500,350000,25400,3060,3900,9950,NA,10340,30300,14100,21372,8430,68900,12550,22150,42450,41800,3715,6910,3440,3150,44700,4385,90600,21000,37800,55800,3340,120000,16100,93000,12700,20700,7660,6910,11100,47850,20600,84000,1970,22956,1440,3040,28150,8350,19762,18291,41729,36633,3895,64600,5400,22600,18800,NA,15900,2375,11250,5820,5990,6970,NA,6940,NA,6350,14909,11100,23500,4130,12850,NA,6120,34400,19005,7050,20000,7010,9090,657000,NA,33950,36700,26450,10700,9000,2155,11150,6920,14000,11450,9190,14975,650,32000,9750,52600,35200,21250,3771,12350,56400,12411,5350,5450,19250,46150,44350,10600,5730,11600,3915,98400,5700,23650,4100,19550,NA,23700,2180,22850,8350,14000,32500,18000,21350,8390,NA,8620,4560,49900,9510,32450,NA,50000,181000,19000,14600,21950,24600,40600,7060,NA,10050,8880,10000,15750,8470,12350,26400,3400,NA,44950,36350,NA,1005,NA,183000,110500,5300,4220,7420,12800,100500,11050,9470,7490,7750,3125,21100,13550,12300,2040,16750,13300,15400,16550,7800,16800,23000,10500,5160,5790,11850,2730,5700,5673,3179,3660,2695,2650,19200,7480,5440,55600,27700,24850,7460,NA,6290,2200,1700,10850,2940,1835,9000,58700,88100,2820,6670,1220,60300,78200,122000,6680,30101,11350,2460,41200,7540,23950,11150,63000,21700,2640,NA,12200,11285,3675,5740,6810,7773,71900,10350,14450,51363,1775,NA,7640,12650,4720,29900,12200,23100,47900,9660,1605,2450,11950,10850,5630,6910,20200,4685,11850,11400,NA,4720,10350,3025,7930,9880,5750,12450,15500,4275,2070,11250,5977,18900,4203,3710,4785,4750,1710,13500,24891,16100,4565,NA,36300,2405,2740,23100,5550,5230,6800,6990,16000,39000,8800,7110,7460,9740,2515,20100,3380,NA,18800,12150,2800,938,16250,2520,6240,8705,12650,7000,116500,NA,5186,5360,5690,57585,31312,2278,5770,1675,3805,42300,9211,6960,19736,17250,17900,29050,31000,508,5520,2385,17450,4700,7000,2490,542,NA,12550,1330,9060,44600,10150,5170,19200,8230,5550,17600,12800,33450,13000,2550,11179,7460,15400,9300,6990,2130,15950,3890,NA,13000,12600,5840,6060,14100,10950,11350,6090,16400,4768,8600,6320,30450,5570,11850,11200,2480,2785,4950,4440,11700,9240,12900,1465,1005,19100,7600,11337,8810,NA,4500,8290,6740,6170,579,4450,10595,4645,6991,14300,5180,6240,30600,27900,78000,3915,5740,8120,1655,4905,1700,11600,1040,29150,3170,5670,96000,10300,21000,2520,8130,6470,29100,1155,10650,52500,NA,3785,6320,1760,740,6430,4260,5960,38900,51400,3420,NA,8035,6460,2380,4215,815,4510,2520,16650,4690,5700,NA,11150,4020,6010,5950,5030,260,6760,2620,9550,50400,36500,11150,60100,21686,5500,6050,2010,37200,1548,12250,11750,NA,6670,2460,1595,4430,7610,25250,11950,5230,15400,20450,4200,1978,6830,3470,16550,1955,NA,1280,1995,13600,58300,12600,922,5200,11800,9340,7440,3250,1215,9450,4345,778,3015,240000,NA,6890,4330,7310,14100,NA,799,2940,4810,28300,1125,8750,8149,1585,NA,7670,2400,10300,9860,2575,4565,6432,790,80700,22500,671,15000,11300,10100,187000,2405,4665,3640,3330,7810,19750,4135,2946,1655,10400,11700,6900,13800,5670,8790,4340,1710,2540,NA,3940,2000,2060,15500,10804,1090,3690,1590,NA,15050,16800,4730,1780,6700,30050,2135,6396,7546,201,8440,24600,4730,9725,15950,14100,7960,11800,6720,4385,8990,5390,1910,3671,18900,1535,6580,8160,3554,8740,22300,5490,1465,40900,925,2805,108500,576,9525,4900,10450,5290,11100,3455,1315,NA,5310,15300,2990,3260,7360,13150,6950,20450,5270,7410,643,4090,1080,2988,1905,745,12050,10150,2470,9560,9840,1530,4100,5260,11900,3370,2200,1670,6040,15400,7070,7960,1405,13500,2815,4710,7990,2120,7440,20050,15550,3675,12800,20250,12600,909,8730,21922,7340,4170,1960,2370,9140,4250,1440,2165,13600,7942,3305,6350,31150,4045,6816,4575,4105,1415,2715,4965,10300,3725,2390,88100,NA,9350,27145,2230,6090,2365,3925,2310,11350,11550,4555,9120,1550,547,3630,43800,2095,9328,10150,5820,5350,672,2330,7890,946,4600,6380,36250,2040,4230,11913,4025,4795,961,5420,35000,4860,3490,NA,4272,1620,6330,4030,18150,6000,2030,7970,3365,8240,NA,2900,10300,4465,2500,23300,4855,NA,1870,993,3595,6900,2370,9890,7410,5910,4305,4640,2470,745,3050,7010,3095,178,2990,2380,873,1240,6960,17150,NA,7850,2080,4965,937,2680,45250,11550,2775,2770,15850,2220,2890,4815,9530,1910,2155,9080,20000,3235,2780,2030,10730,10300,929,7740,5650,6148,4735,3930,2595,6980,3825,4620,9380,1341,14350,2115,2485,2280,2660,1780,5940,3160,16650,20000,2180,7610,6367,3700,NA,3097,85200,2243,1339,6980,3980,6000,7060,1910,13850,3660,3725,4900,NA,7440,4180,14100,3825,2670,6670,15500,6410,3470,10600,8020,5267,1240,10500,2160,2475,1100,8690,6950,3565,2680,8410,5760,2765,2150,6420,5110,1685,1770,16050,1800,7270,3410,2850,NA,1925,1635,3525,1975,2175,131000,2660,2430,184500,7174,1120,8520,2655,3455,26350,3495,11150,5093,3405,3145,3150,24150,1135,6020,2690,733,2600,28950,1660,2780,8080,1715,7270,3585,1890,6970,6240,1705,16750,2910,1630,10350,NA,3640,NA,3240,3790,1420,5629,39950,1310,6110,2475,38050,6540,3245,3060,6530,4625,9280,5302,8600,1493,12900,6070,6701,5720,622,5050,8610,10700,1535,17600,8790,2250,4770,12500,2885,10450,2875,871,640,2330,10050,6250,3010,7740,1650,1420,20250,2215,9540,2265,990,1770,1455,3050,1900,9395,20750,1147,1040,29684,10950,8870,3900,33500,7870,9400,1160,3783,15900,6020,3645,15350,7340,6130,351,3040,10500,7970,NA,4010,825,NA,2655,3990,5670,4715,3330,41700,3240,NA,NA,4450,4945,5840,3135,1980,1805,2305,1455,1630,1745,1335,1704,4530,7710,5620,992,1100,4290,4210,3900,NA,3210,9010,5840,8870,10500,1218,1973,3945,2440,2130,4780,2755,9040,2735,3925,3415,2790,6000,4225,7530,25350,6860,1660,2275,6150,2430,3955,11350,2030,21500,4230,1225,2400,4540,2600,8070,1640,23000,6100,4010,2800,1690,4405,2180,3410,9570,1885,4390,1695,4685,5880,1225,6250,3870,1053,1155,4790,4880,NA,1050,4090,7330,2605,6030,7830,1149,4380,3375,3875,145000,3990,187,6460,NA,1555,NA,1380,937,4695,5310,2315,3930,1010,1870,6155,2655,13750,6490,690,4600,5890,67800,3895,1795,6550,4170,3675,8510,5850,5260,4841,1385,2990,1886,2715,7680,6140,NA,3535,3690,12000,1830,201,1425,2325,2270,778,3205,16200,4235,15700,2815,4675,8800,2260,3530,12300,4085,6430,6420,3110,1705,1380,3050,3825,4270,2865,4190,1100,2510,2220,2870,1660,2365,1220,3805,3970,2705,1020,NA,13900,1275,NA,64800,2030,1000,17400,7350,4825,2315,1065,2790,11050,1355,7790,7710,9670,7680,10300,2600,4575,12300,1725,5450,8910,3590,2105,8910,1270,1906,1250,2000,4085,4305,2045,3837,6190,2480,672,2343,2270,499,6980,1445,11650,1520,3125,2275,4445,4830,5380,680,3605,4025,4425,4720,2020,6200,6740,5150,5770,14250,12750,1331,1866,2600,1915,2402,4260,2730,1680,4480,3345,1894,2985,4435,8020,1835,2980,6756,NA,1090,2380,665,9980,1660,1850,2700,839,4925,10240,6550,17450,6090,NA,5290,2279,920,1470,7241,553,4757,1840,5000,2095,977,6170,1905,1800,1260,1390,5990,1905,4795,4545,4420,6580,5090,3080,2600,3560,5530,6050,2450,11250,584,2135,2275,NA,NA,5000,2215,NA,5340,2320,5115,5060,5080,2235,5780,5870,4000,2655,4545,711,2260,NA,6300,1380,2025,31680,12300,8420,4114,6714,2250,1279,567,1440,2070,1820,320,849,2585,NA,5250,7110,1930,4645,3816,2339,3320,12600,3000,2440,NA,10800,3415,1935,2730,2590,3795,3965,973,4685,5200,1345,1968,4445,15000,1035,3220,2120,2565,8210,1385,1520,4820,7590,2605,4615,2270,4210,736,8600,3050,NA,2895,3830,6290,4610,4165,8160,4650,2245,6200,1391,8550,4500,976,929,1520,770,NA,19050,4705,3625,2132,3130,929,4465,725,1505,1055,4030,923,3130,595,3565,3530,3715,3380,NA,3100,2170,5350,1185,7370,2885,1345,2180,1640,1535,NA,4125,633,2465,1875,2835,4270,5540,3885,4450,3848,6460,1880,4485,5940,4270,4680,8600,5810,12950,NA,2135,3860,3732,1740,6480,3400,1430,1170,2270,3045,423,8780,1770,8140,1617,565,2660,2990,1600,1705,4095,1025,3090,2360,2640,2480,NA,1970,1705,2625,5640,3770,1135,1405,5310,1895,1300,17950,1610,782,3845,5390,3190,2150,896,3370,1105,4330,4425,3245,2850,3915,2715,825,2470,3540,1260,4360,7040,9500,6310,1934,2195,4480,2702,411,581,1280,6460,4160,20650,3516,1150,4245,3460,4390,5540,437,3045,679,2523,NA,2165,1505,3555,3930,2220,1335,2830,6440,3240,749,10450,5700,NA,2230,2330,5060,2160,3505,4600,3597,1380,3963,2695,3495,2830,5840,2460,7900,3815,12160,9696,3505,1440,718,2125,886,1275,4660,29250,9750,852,1895,4300,9150,4060,1600,9100,1250,1360,1860,2015,3385,1495,5870,3775,1460,6700,29250,2470,7770,2300,4130,424,4330,3765,3660,3080,11950,5750,1550,4815,10050,10300,2046,1800,4010,598,4755,3575,1595,787,3590,622,1400,1920,7050,1806,1975,2940,3210,1715,6680,6220,3575,2220,3100,367,36199,4295,5720,1100,1000,5100,2895,2445,707,1069,3115,7030,1640,1035,1440,1190,673,1100,31850,5420,19300,1495,6650,3250,10200,6610,2445,5280,3995,1255,7370,2965,859,1305,8028,2215,391,69700,2915,13271,NA,429,2280,2820,1866,3550,2690,2870,1615,3230,2810,17100,1295,2838,2105,3440,4125,3475,2645,12900,13150,2890,665,11850,3800,2235,4500,3800,5920,690,2750,1442,2740,3200,3260,1749,596,1997,491,574,18400,1170,4350,546,2620,1745,3595,63260,536,1805,1890,3475,408,1760,1954,1820,3030,155 +"2018-12-11",40250,64900,394000,123000,349500,206445,111500,203500,108000,1151000,177500,287500,246500,45600,39700,107000,497500,32600,31400,197000,273000,107500,67500,82300,66700,66944,174500,109000,181500,274500,35950,103500,442500,105500,133000,265500,NA,31150,17650,9760,74700,33300,14350,64252,17000,119500,6730,389500,114000,33200,51700,348000,78100,55800,29850,7400,63500,62600,105500,78000,457704,184500,159500,54700,195123,31500,43800,41350,91600,13650,19850,201000,39100,32300,216500,5920,50700,263500,18900,69600,210900,95700,31200,52000,174700,31700,33750,4395,119285,53300,22850,97200,4445,73968,10775,35800,43650,17600,83800,34500,7390,736000,40200,18200,93200,NA,262000,17700,149500,4810,21500,16400,43150,99300,19400,336300,60800,248458,49800,32550,30150,170500,50900,547563,11650,20750,78600,55500,153490,134500,55352,31750,58800,34150,73300,4790,16563,50100,28600,83000,49200,65300,87800,30000,NA,133500,37150,28400,4215,51200,105500,3540,NA,185500,28650,19740,11550,5090,45900,75300,10800,26650,16050,29850,738000,8590,10050,64000,97674,39350,15750,16900,5480,11050,4275,9621,22400,32650,5880,1e+05,8480,40400,22400,172500,50400,19900,10950,56300,72300,144132,13200,1391000,NA,13400,11300,77500,NA,32300,29800,NA,17750,59900,7890,1385,191700,94528,42300,266000,128000,7690,20350,103500,18200,12400,NA,69900,21233,29800,193500,37598,25100,4435,56700,116000,19850,8560,9340,72132,19950,53900,7440,5260,25450,17250,NA,789,4065,11200,19650,41300,24550,52500,21450,14650,150000,11991,81200,183000,31600,30300,12450,37263,NA,44100,12050,54700,19500,8440,16600,26350,5750,121500,33550,36300,6730,12500,28300,16100,35300,10300,34100,23450,27500,6860,27900,59900,77300,43050,56700,66500,107500,15600,11700,30550,26500,14650,4072,8150,2710,16650,1005,7370,2475,51000,5290,3120,58000,54400,48750,29000,48350,45200,52300,31650,4625,16025,103400,11800,23800,57700,NA,9800,8230,50400,30000,19900,10981,2675,40900,17600,36650,6380,7900,28800,38106,45000,23350,46200,10900,NA,11301,11150,67700,21650,1318,15700,8160,NA,83300,10400,44450,28000,34200,68180,5640,16150,11750,13880,31800,7240,8220,NA,22850,742,21500,8558,45250,53300,NA,21300,6770,35783,65900,18645,8100,55100,11500,19513,2590,18500,17450,12800,28550,11000,110500,15300,2065,6980,2055,20750,9320,83200,25000,37750,4230,15850,13750,7670,NA,26700,672000,11150,12550,23250,11500,6829,NA,43100,142000,348000,25150,2950,3870,9980,NA,9976,30250,14000,21479,8300,69300,12300,22550,41600,40000,3720,7080,3250,3150,43250,4400,90700,20300,37850,55100,3120,118500,15650,97900,12800,20650,7450,6810,10400,47600,21000,84000,1970,22266,1445,3600,27700,8160,19625,17519,44457,36706,3795,59700,5350,24900,18750,NA,15750,2280,10300,6070,5970,6980,NA,6760,NA,6370,14814,11200,23550,4050,12650,NA,5850,34200,21133,7070,19600,7060,8800,661000,NA,33900,36200,26700,10300,8870,2155,10900,6940,13450,10900,9190,14704,637,32300,9800,52600,36150,21000,3738,12400,56300,12142,5200,5460,18100,45500,45300,10400,5900,11650,3970,99100,5710,24550,3870,19200,NA,23250,2245,22100,8790,13500,33250,17950,21650,8440,NA,8960,4565,50700,9510,31300,NA,49900,179500,18750,14600,21850,24250,40200,7000,NA,10000,8890,9950,14000,8540,12450,25250,3400,NA,46150,35750,NA,988,NA,179500,110000,5030,4285,7470,12700,100500,11150,9250,7790,7610,3015,21000,13650,12600,1995,16250,13550,14750,16550,7770,16550,22900,10400,5090,6030,11750,2695,5600,5517,3408,3550,2640,2600,17850,7330,5380,54600,28600,24850,6630,NA,6290,2160,1690,10950,2910,1910,8650,58000,88800,2735,6590,1180,58500,75100,118000,6420,30302,11100,2400,41200,7570,23950,10200,63000,21850,2630,NA,11950,10910,3765,5700,6900,7564,70700,10450,14200,51740,1785,NA,7280,12900,4645,28700,11850,23500,46000,9320,1630,2385,11950,10900,5520,6929,20200,4650,12150,11700,NA,4735,10250,2855,8030,9500,5670,12700,16100,4265,2015,11200,6234,18850,4149,3620,4770,4585,1610,13500,25641,15600,4470,NA,36700,2400,2665,21000,5250,5070,6700,6980,16200,38000,8780,6890,7500,9480,2590,20050,3270,NA,18550,12450,2735,938,15500,2570,6020,8646,12650,6920,119500,NA,5050,4770,5640,57585,30911,2278,5560,1700,3680,42250,9393,6700,19307,17150,17350,28400,30800,528,5410,2295,16150,4685,7010,2440,537,NA,12400,1315,9410,44550,10150,5110,19150,8160,5570,16800,12200,33000,12650,2565,11132,7230,15150,9050,7140,1985,15450,3830,NA,13050,12200,6500,6100,13900,11000,11150,6050,16150,4857,8500,6320,29350,5600,12050,10700,2410,2740,4825,4280,11550,8950,12850,1375,998,18850,7520,12143,8740,NA,4500,8020,6560,6250,551,4400,10213,4675,6843,14100,5210,6000,30650,27750,78000,3900,5700,8130,1545,4995,1700,11200,1060,29200,3125,5700,95200,10200,20500,2450,8090,6320,27800,1175,10650,51500,NA,3750,6350,1730,746,6320,4240,6020,37500,50600,3350,NA,7969,6470,2345,4145,816,4455,2480,16200,4620,5540,NA,11000,4015,5900,5950,5350,253,6530,2620,9590,49950,35550,11050,60000,21458,5500,5190,1930,37600,1457,12200,11550,NA,6650,2430,1570,4335,7260,24850,11850,5170,15200,19850,4200,1830,6760,3450,16500,1925,NA,1265,1915,13550,58000,12650,875,5220,12200,9290,7420,3145,1165,9100,4340,774,2865,240000,NA,6770,4180,7200,13950,NA,759,2885,4770,28150,1125,8730,8048,1565,NA,7590,2370,10200,9560,2595,4405,6131,739,80500,22300,650,15000,10950,9900,181000,2420,4550,3570,3315,7770,19400,4080,2835,1600,10100,11300,6430,13650,5620,8590,4200,1715,2575,NA,3730,1940,2045,15200,10561,1085,3660,1565,NA,15350,16300,4680,1775,6730,30050,2065,6422,7533,198,8490,24500,4715,9525,15400,14000,7850,11550,6390,4450,8830,5410,1835,3640,18500,1450,6300,8230,3520,8580,21650,5670,1425,40950,922,2810,107500,574,9375,4605,10450,5250,10900,3355,1315,NA,5290,15350,2990,3185,7370,13150,6960,20550,5290,7250,638,4070,1025,2834,1815,740,11900,10050,2425,9510,9790,1480,4010,5190,11600,3345,2195,1625,6100,15300,7080,7500,1410,13600,2850,4705,7960,2110,7580,19600,15600,3675,12550,20600,12450,890,8640,21958,7320,4095,1960,2385,9210,4125,1395,2180,14100,8019,3285,6100,30300,3850,6694,4460,3885,1440,2645,5000,10350,3545,2325,85900,NA,9110,26425,2210,5840,2325,3905,2150,10850,11250,4500,8810,1570,545,3595,42150,2095,9466,9940,5820,5340,651,2205,7800,923,4540,6260,35600,1995,4130,11959,3770,4640,939,5320,34800,4880,3320,NA,4302,1595,6370,3905,17700,5910,2000,7960,3400,8200,NA,2835,9960,4395,2500,23250,4860,NA,1870,990,3580,7000,2350,9760,7530,5900,4120,4535,2390,730,3150,6900,3085,175,3110,2350,868,1210,6680,16950,NA,7700,2135,4830,933,2600,45400,11650,2800,2690,15850,2125,2875,4680,9810,1860,2180,8950,18800,3165,2780,2020,10195,10250,921,7790,5620,6109,4510,3830,2510,6940,3715,4700,9300,1354,14200,2090,2485,2280,2660,1775,5630,3025,16500,19900,2080,7460,6338,3625,NA,3112,86200,2226,1316,6980,4005,5700,7050,1885,13650,3665,3700,4500,NA,7300,4135,14050,3800,2630,6700,14850,6590,3355,10150,7860,5378,1175,10300,2020,2415,1100,8420,6800,3515,2545,8400,5760,2720,2080,6230,5140,1540,1800,15500,1750,7100,3375,2775,NA,1900,1570,3460,1980,2175,131000,2545,2280,184500,7101,1075,8410,2565,3375,25300,3475,10900,5124,3420,3145,2900,22850,1060,6170,2715,714,2605,28900,1640,2725,8130,1710,6980,3550,1825,6970,6130,1685,16150,2840,1555,10400,NA,3620,NA,3220,3785,1345,5550,39300,1280,6020,2380,37850,6850,3205,3060,6450,4600,9060,5289,8500,1468,13400,6040,6644,5730,620,4845,8650,10300,1500,17050,9010,2100,4760,12300,2835,10800,2865,835,635,2310,10050,6470,2925,7460,1705,1380,20200,2220,9350,2290,995,1780,1405,3029,1850,9128,20500,1074,1080,29158,10900,8710,3870,33450,7890,9400,1160,3720,15950,6080,3635,14300,7360,5960,350,3060,9990,7960,NA,3880,808,NA,2660,3905,5380,4710,3325,41400,3140,NA,NA,4495,4910,5916,3135,1970,1780,2470,1390,1670,1765,1320,1672,4465,7460,5470,1010,1045,4290,4290,3865,NA,3200,9900,5610,8950,10350,1162,1978,4140,2460,2140,4700,2740,8840,2620,4000,3420,2725,5940,3980,7700,24000,6700,1610,2245,6030,2395,3650,11050,2070,20350,4650,1160,2365,4315,2565,8110,1620,23150,6090,3950,2770,1620,4295,2180,3375,9500,1870,4380,1625,4789,5820,1190,6090,3820,1053,1170,4755,4725,NA,1020,4040,7340,2640,6010,7600,1141,4310,3360,3860,138000,4130,188,6230,NA,1510,NA,1390,928,4630,5200,2150,3700,1000,1856,6036,2570,13900,6120,666,4600,5760,65700,3725,1780,7750,4200,3645,8400,5650,5270,4570,1370,2970,1873,2685,7550,6150,NA,3285,3680,11650,1710,195,1425,2330,2200,712,3280,15600,4125,13000,2680,4650,8800,2200,3300,11800,4070,6410,6350,3020,1630,1360,2915,3740,4200,2820,4190,1050,2485,2180,2885,1660,2325,1230,3800,3950,2700,1010,NA,14800,1250,NA,64100,1920,960,17300,7280,4870,2135,1015,2785,10450,1290,7780,7490,9200,7580,10550,2580,4530,12250,1660,5450,8780,3590,2075,8910,1220,1893,1315,1955,4010,4385,2010,3507,6190,2400,653,2291,2150,498,6580,1325,11650,1475,3090,2250,4435,4700,5390,648,3630,3970,4420,4830,2040,7200,6460,5020,5990,13750,12750,1281,1845,2535,1880,2402,4175,2720,1590,4600,3275,1904,2980,4585,8000,1820,2980,6255,NA,1080,2375,666,9870,1670,1845,2710,839,4870,10394,6560,16600,6040,NA,5330,2263,919,1440,7551,484,4465,1810,5050,2110,977,6000,1815,1750,1325,1390,5650,1935,4735,4553,4510,6650,5070,2980,2585,3500,5520,6080,2417,11000,576,2090,2215,NA,NA,4670,2250,NA,5150,2280,4972,5180,4965,2370,5720,5560,4000,2625,4395,715,2315,NA,6110,1395,2020,31800,12250,8470,4114,6798,2250,1225,559,1450,2065,1805,321,819,2570,NA,5200,7300,1805,4278,3804,2287,3100,13150,2970,2435,NA,10850,3535,1900,2710,2570,3770,3985,932,5020,5230,1310,1959,4225,15150,1025,3155,2090,2250,8140,1385,1505,4735,7230,2495,4720,2230,4110,736,8880,3010,NA,2880,3840,6160,4335,4080,8040,4600,2230,6280,1344,8250,4430,955,894,1465,775,NA,18250,4705,3595,2132,3105,928,4630,819,1515,1090,4000,913,3055,585,3490,3590,3605,3395,NA,3060,2175,5260,1130,7700,2740,1330,2170,1585,1515,NA,4270,621,2455,1830,2815,4100,5600,3865,4275,3866,6410,1870,4585,6070,4000,4650,8690,5550,12500,NA,2005,4165,3614,1630,6405,3370,1460,1160,2245,3030,423,8700,1765,7880,1599,535,2665,2935,1550,1665,4150,1064,2940,2330,2650,2400,NA,2000,1690,2815,5550,3770,1120,1390,5300,1850,1330,17900,1510,758,3830,5680,3075,2165,835,3360,1070,4040,4255,3170,2860,3870,2665,825,2370,3500,1230,4505,6840,9450,5970,1902,2140,4440,2746,400,563,1280,6160,4265,20700,3487,1120,4240,3455,4360,5560,446,2885,667,2523,NA,2090,1485,3640,3935,2170,1390,3495,6190,3230,776,10350,5700,NA,2275,2305,5000,2085,3485,4580,3389,1340,3938,2815,3495,2683,5650,2440,7710,3580,12018,9419,3365,1320,725,2125,1045,1275,4490,29050,9810,854,1875,4280,9120,4000,1610,9060,1210,1330,1855,1955,3317,1455,5700,3755,1530,6590,29300,2450,7670,2160,4105,435,4300,3865,3685,3085,12150,5890,1585,4770,10200,10700,2022,1785,4110,593,4755,3445,1575,799,3560,607,1390,1925,6900,1803,1965,2889,3350,1725,6680,5980,3460,2185,3110,350,36392,4100,5770,1100,985,5140,2815,2445,700,1073,3015,6790,1595,1035,1550,1125,674,1085,30600,5370,19400,1435,6250,3250,10200,6510,2375,5200,3975,1255,7130,2950,835,1310,7927,2095,388,68800,2915,13070,NA,411,2315,2750,1849,3550,2720,2845,1530,3085,2750,16950,1260,2800,2095,3440,3830,3515,2630,12900,12900,2890,668,11100,3660,2230,4415,3800,5840,690,2610,1347,2560,3195,3415,1739,596,1967,483,568,18350,1165,4330,526,2705,1745,3575,61879,536,1705,1765,3250,408,1870,1911,1830,3020,155 +"2018-12-12",40450,66200,394500,124500,350000,212545,118500,208500,108000,1148000,193500,283000,249000,46800,39950,110000,503000,32000,32350,197500,273000,107000,71300,83700,67900,69842,188500,112000,184500,271500,37000,105500,442500,109000,140000,267000,NA,30800,17700,10200,77200,32950,14500,67744,17350,131000,6940,397500,120000,33300,51600,350500,79800,56000,29400,7530,65000,63400,105500,78600,455777,184000,162500,55300,196039,32400,44850,41950,93400,13800,20000,201000,39100,33050,222000,5740,52200,267500,19300,71000,217200,99500,31600,52900,182000,31300,36750,4535,124000,52200,23450,96800,4595,72232,10800,38200,44350,17800,83400,34400,7380,738000,40750,18650,94500,NA,262500,17750,153500,5020,21600,16950,43600,95100,20400,342000,61400,254604,51000,32900,30550,183000,53300,567818,11850,20750,81500,55600,159460,136000,57067,31700,61200,35050,76000,4960,17868,51000,29500,84500,49450,65000,89400,31250,NA,135900,37550,28450,4255,51700,111500,3530,NA,186500,27200,19813,11850,5350,46300,76900,11150,27000,16600,31550,752000,8680,10300,66300,99491,41950,16200,17600,5590,11050,4280,9578,23750,35250,6010,100500,8510,40950,23150,172000,51300,19800,10650,56600,74100,147841,14150,1421000,NA,13900,11250,80100,NA,32200,30850,NA,17450,61000,7870,1415,192000,95316,43650,268000,134000,7920,20800,105000,18750,12450,NA,73100,21600,30600,196000,37273,25350,4360,57100,125000,20300,8490,9380,71543,20050,55800,7680,5420,26350,18700,NA,838,4070,11200,20000,42900,25100,52700,21950,15200,152500,12039,84100,190000,33950,30650,12950,39027,NA,45400,12450,56400,19900,8750,17200,26850,5620,123000,35100,37100,6820,11950,28900,16450,35500,10350,34550,23500,28300,6860,28750,60300,75500,43500,62600,67200,108000,16750,12100,32450,27200,15600,4215,8290,2730,17600,1020,7560,2515,51400,5370,3180,58700,54200,50500,30650,48450,45550,54300,33500,4715,16275,105000,12450,23650,57600,NA,9850,8360,50000,30500,21650,11506,3180,43250,18600,37650,6530,8200,30800,39518,42850,24300,48300,11350,NA,11809,11350,65800,22500,1332,15750,7960,NA,84000,10900,45000,28750,35850,69339,5740,16300,12100,14212,32100,7420,8220,NA,24600,742,21900,8602,46300,55200,NA,21900,6780,37343,66800,19297,8320,57500,13150,20352,2560,18750,18900,13100,29350,11350,113000,16150,2126,7260,2105,20600,9670,85000,24500,37750,4285,16100,14200,7670,NA,27350,686000,11400,13150,24000,11350,7048,NA,44550,149500,350500,26400,3000,3925,10000,NA,10021,30850,14600,21763,8650,68800,12550,22950,43350,40950,3805,7140,3375,3170,45350,4530,90100,20700,39250,55900,3220,116500,16600,104200,12800,20850,7450,6950,10850,47600,21100,84000,1965,22870,1445,3785,28250,7750,19899,20849,45003,37294,3940,61600,5530,25100,18850,NA,16450,2385,10900,6200,6030,7130,NA,6880,NA,6540,15286,11700,23850,3960,13250,NA,6130,34400,23308,7280,19650,7440,8910,674000,NA,34850,36150,27650,10700,9140,2235,10900,7020,13500,11500,9200,15563,650,32050,9960,52900,35150,21200,3787,12700,56800,12053,5170,5470,19250,48800,45500,10500,5800,12200,4050,99700,5900,24700,3870,19400,NA,24100,2250,22550,8310,14100,34950,18650,22100,8240,NA,9230,4530,50300,9790,31950,NA,52400,183000,18950,14550,22400,24450,41150,7180,NA,10300,9020,10050,15150,8820,12850,26250,3590,NA,46400,36050,NA,1000,NA,179000,108000,5150,4365,7510,13100,101500,11100,9490,7910,7900,3005,20750,13650,12750,2015,16550,13900,15300,16350,7880,17050,23200,10650,5110,6050,12000,2745,5750,5729,3563,3630,2710,2650,20800,7270,5460,54800,28650,25550,6660,NA,6400,2290,1745,12100,3075,1830,9210,58600,89800,2790,6730,1185,61100,77700,119000,6680,30101,11750,2560,41250,7640,24900,9780,63100,22950,2680,NA,12050,11331,3800,5860,7060,7655,73200,11100,14000,52023,1795,NA,7360,13100,4685,32100,12400,23450,46650,9570,1610,2455,12350,11000,5700,6959,21000,4870,13050,11750,NA,4963,10500,3015,8050,10050,5670,13250,16300,4390,2105,11200,5859,18950,4252,3770,4800,4540,1658,14950,25734,15900,4705,NA,37900,2435,2770,20850,5220,5150,6920,7000,16700,38650,9240,6850,7580,9730,2640,20100,3420,NA,19050,12750,2800,955,16350,2555,6230,8499,12650,6920,123000,NA,5321,4745,5800,58454,31913,2273,5900,1805,3720,42900,9895,6900,20069,16900,17800,28000,31300,530,5460,2330,16850,4710,7390,2460,540,NA,12900,1345,9580,47150,10250,5140,19350,8260,5920,17450,12000,34450,13000,2590,11367,7110,15750,9240,7270,1955,16100,3930,NA,12850,12350,6610,6130,14000,11300,11150,6060,15900,4857,8750,6350,30250,5650,12150,10750,2595,2730,5000,4260,11850,9100,13500,1425,1035,19650,7860,12143,8830,NA,4520,8330,6350,5950,558,4440,10467,4770,6971,14250,5210,6200,31000,28000,79000,3900,5610,8160,1590,5010,1710,10500,1055,29650,3220,5670,95800,10300,20900,2510,8330,6400,30800,1155,10950,54100,NA,3820,6350,1760,730,6390,4410,6090,38500,51100,3415,NA,8067,6730,2460,4190,822,4425,2490,17000,4665,5590,NA,10900,4060,6140,5950,5480,251,6750,2615,9760,49700,36450,11100,61100,21824,5500,5600,1830,38750,1465,12200,11800,NA,6710,2360,1615,4540,7290,25200,12000,5270,15150,19750,4200,1855,6890,3595,16900,1960,NA,1285,1960,13550,58300,13100,866,5330,11850,9550,7400,3180,1185,9270,4415,773,2930,241000,NA,6970,4175,7200,14000,NA,764,3020,4990,28250,1115,8900,8076,1620,NA,7860,2395,10300,9710,2495,4500,6374,764,79800,22700,647,15000,11550,10050,172000,2470,4590,3945,3235,7690,19750,4200,2919,1605,10400,11850,6620,13750,5880,8790,4150,1790,2720,NA,3775,1940,2040,15500,10658,1085,3660,1705,NA,16000,17150,4715,1780,6790,30000,2125,6447,7519,196,8630,24450,4735,9900,15500,14200,7930,11600,6690,4395,8970,5590,1950,3818,19300,1410,6530,8360,3761,9060,21750,5650,1850,41500,926,2840,109500,594,9725,4520,10350,5250,11000,4360,1315,NA,5420,15350,2990,3295,7350,13600,6990,20600,5240,7320,633,4195,1040,2970,1865,732,12100,10150,2450,9640,10200,1535,4075,5210,11950,3340,2205,1750,6280,15400,7400,7850,1450,13700,2960,4745,7950,2155,7620,20500,16000,3745,13100,22000,12500,900,8770,22140,7500,4400,2010,2445,9520,4325,1435,2170,14150,7449,3300,6180,31850,3860,6946,4550,3920,1510,2690,4970,10750,3600,2220,85700,NA,9330,27226,2145,5700,2330,3930,2055,11700,11200,4560,8980,1520,536,3640,42250,2095,9594,10100,5810,5420,660,2250,7890,936,4690,6180,36800,2280,4105,12095,3780,4790,962,5530,34900,4805,3325,NA,4483,1685,6410,3960,18750,6080,2015,7940,3390,8340,NA,2850,10250,4405,2500,23800,4880,NA,1910,998,3590,7160,2440,9920,7330,5850,4300,4745,2480,762,2940,7090,3105,176,3315,2400,910,1120,6620,17300,NA,7910,2185,5070,952,2920,46000,12150,2850,2715,16050,2160,2860,4840,9420,1905,2140,9000,17950,3245,2780,2050,11017,10200,921,7700,6110,6167,4670,3885,2535,7070,3915,4905,9300,1448,14600,2105,2480,2355,2915,1835,5690,3020,16550,20350,2080,7730,6406,3665,NA,3089,86500,2226,1357,7000,4105,5700,7180,1910,13750,4130,3745,4675,NA,7540,4450,14400,4035,2615,6840,14450,6620,3470,10300,7880,5423,1160,10250,2060,2410,1100,8460,6820,3650,2580,8410,5800,2760,2120,6320,5200,1575,1835,15650,1760,6860,3400,2675,NA,1915,1605,3585,2005,2225,132000,2540,2340,185000,7363,1080,7960,2510,3420,25850,3480,11650,5164,3420,3170,2370,21400,1080,6470,2565,723,2585,28800,1710,2665,8140,1880,7320,3720,1855,7150,6490,1685,16200,2930,1615,10450,NA,3730,NA,3320,3890,1375,5609,39700,1320,6090,2390,38300,7050,3215,3060,8340,4620,8840,5480,8680,1521,13850,6050,6815,5760,627,5070,9110,11050,1510,17100,8560,2110,4875,12900,2900,10850,2975,823,636,2300,10350,6450,2945,7670,1705,1380,19850,2275,9540,2295,1010,1825,1425,3033,1875,9484,20650,1060,1085,29824,10850,8700,3860,33100,8080,9600,1160,3565,16450,6300,3715,15200,7400,6350,350,3190,10200,8200,NA,3895,818,NA,2790,4020,5230,4690,3905,41400,3130,NA,NA,4555,4890,5954,3085,1950,1785,2435,1400,1750,1800,1335,1606,4570,7480,5550,1030,1110,4290,4300,3910,NA,3210,10250,5880,8960,10050,1247,1978,4590,2490,2260,4730,2755,8750,2620,3995,3420,2720,5830,4020,7850,22750,6730,1550,2280,6000,2495,3765,11250,2060,19550,4675,1235,2240,4200,2585,8330,1625,23100,5950,3900,2840,1640,4225,2280,3445,9560,1900,4380,1590,4919,6000,1145,6200,3925,1141,1190,4870,5180,NA,970,4145,7490,2775,5990,7650,1172,4325,3445,3860,136000,4175,191,6210,NA,1530,NA,1461,953,4860,5380,2210,3750,1010,2262,6181,2575,14700,6410,667,4600,5500,63800,3730,1755,8110,4160,3650,8650,5790,5450,4531,1410,3025,1882,2650,7850,6200,NA,3380,3715,11850,1755,194,1455,2325,2330,740,3330,16350,4260,13550,2825,4710,8800,2185,3550,11150,4160,6620,6620,3015,1685,1385,2950,3845,4330,2780,4190,1105,2540,2175,2900,1755,2385,1210,3835,3995,2765,1045,NA,14550,1315,NA,65300,2010,995,17350,7830,4870,2050,1040,2860,10250,1320,7820,7190,9320,7700,10750,2585,4570,12250,1710,5530,8880,3590,2139,8900,1260,1902,1410,2020,4050,4380,1975,3365,6310,2455,668,2266,2190,516,6350,1355,12000,1500,3160,2395,4455,4710,5270,656,3755,4390,4575,5190,2125,7230,6470,5060,6140,14500,12750,1347,1845,2535,1925,2503,4200,2715,1645,4550,3315,1933,2990,4345,8270,1825,2990,6330,NA,1100,2380,687,10050,1660,1895,2810,839,4900,9932,6710,17250,5760,NA,5330,2268,917,1480,7604,479,3330,1815,5070,2175,955,5470,1845,1800,1330,1390,5790,1930,4870,4489,4395,7240,5190,3010,2585,3525,5500,5950,2488,10400,577,1995,2240,NA,NA,4645,2240,NA,5540,2280,5058,5180,4900,2405,5930,5450,4080,2600,4395,710,2350,NA,6050,1435,2090,31920,12300,8550,4142,6815,2250,1265,564,1455,2065,1820,325,836,2670,NA,5420,7360,1820,4272,3994,2358,3145,13700,3105,2465,NA,10750,3500,1935,2780,2615,3770,4000,946,5230,5320,1335,1949,4355,15350,1055,3160,2055,2195,8220,1385,1520,4570,8440,2525,6130,2295,4160,740,8450,3095,NA,3015,3850,6260,4835,3955,8170,5020,2250,6120,1383,8250,4435,956,918,1480,804,NA,18250,5960,3655,2132,3010,899,4915,785,1505,1100,4035,931,3025,584,3595,3610,3635,3405,NA,3085,2255,5380,1140,7640,2830,1330,2155,1575,1530,NA,4265,622,2435,1865,2815,4120,5790,3795,4325,3963,6530,1895,4685,6190,4210,4640,9300,5660,12850,NA,2040,3958,3623,1600,6480,3370,1570,1195,2295,3035,423,8770,1800,7900,1586,575,2740,2970,1620,1740,4190,1131,2775,2380,2810,2410,NA,2050,1700,2800,5750,3770,1135,1460,5440,1850,1370,17850,1560,774,3835,5810,3065,2185,874,3325,1080,3995,4300,3280,2900,3945,2670,823,2470,3490,1210,4465,7020,9470,6000,2222,2180,4450,2697,447,591,1330,6120,4160,20600,3421,1145,4350,3490,4360,5590,451,2880,685,2535,NA,2190,1540,3600,3865,2155,1470,3560,6370,3210,784,10350,5600,NA,2325,2255,5110,2150,3555,4710,3435,1355,4117,2855,3500,2674,5550,2525,7710,3540,12491,8504,3420,1280,722,2035,1210,1280,4440,28300,10200,856,1915,4280,9290,4130,1640,8610,1240,1375,1880,1965,3495,1495,5770,3780,1540,6550,29000,2470,7920,2190,4155,435,4240,3985,3660,3180,11500,6200,1645,4865,10200,11300,2034,1805,4090,600,4620,3480,1575,824,3555,618,1360,1920,6780,1837,1985,2935,3355,1730,6680,6210,3690,2245,3150,350,36874,4195,5840,1090,995,5120,2870,2405,710,1107,3020,7040,1690,1043,1730,1175,674,1110,27100,5270,20250,1430,6250,3320,10400,6650,2455,5240,4100,1260,7430,3055,841,1320,7907,2100,393,66300,2950,13110,NA,414,2355,2780,1967,3550,2745,2895,1540,3095,2870,17800,1305,2775,2108,3440,3940,3540,2620,12600,12900,2890,739,11200,3640,2230,4585,3800,6470,678,2615,1524,2730,3290,3250,1782,583,1967,484,511,18450,1210,4530,532,2720,1720,3550,57551,536,1885,1730,3180,408,1895,1954,1935,3455,155 +"2018-12-13",40000,65500,410000,124000,355000,204099,118500,216000,110000,1160000,201000,280000,253500,47300,39950,111500,509000,32100,33450,203500,274500,109000,73700,84200,68200,68159,193500,109000,182500,273500,37150,109000,453500,109500,143000,273500,NA,30350,17700,10350,78500,34250,14650,67644,18250,131500,7000,397500,120000,33750,52700,351000,79700,57700,31000,8110,64700,64400,104500,77100,468304,181500,166500,55700,196956,32700,45400,42200,92200,13950,20200,204000,40500,33300,223000,6050,52000,260500,19450,71300,215400,104000,32250,52400,186800,32000,36850,4600,123057,51900,23850,96400,4520,74161,11000,38300,47400,17900,85000,35950,7460,745000,41700,18650,94300,NA,263500,18350,155900,5160,21500,17050,44250,98100,20800,355800,61500,255921,49900,33550,31150,196000,54500,575107,12050,19750,81200,57300,161581,138000,55924,31950,64700,34400,76600,4990,18606,51300,30000,85100,50500,64700,92600,32000,NA,137700,37150,28100,4275,53500,112000,3615,NA,184500,28250,20439,12400,5490,47150,77100,11550,26400,16600,31250,752000,8590,10650,65900,100399,42050,16600,17550,5600,10800,4405,9837,24400,36200,6060,99400,8650,40900,23450,169000,51900,19950,10800,58300,72600,144633,14500,1411000,NA,14100,11250,80800,NA,33000,31450,NA,17750,60600,8070,1450,191000,94528,43150,270000,137000,7850,20350,105500,19050,12700,NA,73600,21700,30850,195500,37830,25300,4400,57900,122000,20200,8840,9650,71936,21000,57000,7670,5550,27950,18500,NA,840,4090,11400,20350,43000,25150,52800,21800,15800,156500,12373,81300,189000,34400,29050,12800,39027,NA,45550,13000,56800,20150,9030,16800,28200,5400,127500,35300,37000,6840,13050,28900,16450,34950,10300,35050,24350,27900,7030,29000,61600,76100,43050,68800,68800,108500,16700,12350,33000,27150,15950,4244,8170,2735,17650,1030,7870,2530,53500,5460,3215,59200,54800,49850,30200,48550,45600,55300,34100,4670,16800,102600,12500,23650,58400,NA,9800,8540,51500,31350,20550,11458,3120,44700,19100,39300,6600,8360,30700,39820,43850,24300,48550,11400,NA,11887,12200,65300,22500,1336,15950,7950,NA,83400,11300,46350,29000,36500,68180,5770,16200,12200,14129,34250,7750,8120,NA,24650,745,22400,8602,47800,54200,NA,21600,6640,40084,66700,19196,8730,56800,13500,21135,2680,19300,20050,13150,29000,11300,113500,16200,2143,7430,2110,21200,10000,85000,24550,37800,4360,16100,14100,7670,NA,27400,685000,11100,12850,24200,11650,7115,NA,43400,149000,349000,26800,2975,4025,10000,NA,10294,30850,14300,22617,8590,68300,12700,23100,43700,42700,3805,7550,3505,3180,46100,4600,90400,21000,37100,55900,3270,121500,16450,104900,13550,21150,7250,7060,11100,46600,21850,84400,1920,22913,1485,3895,27850,8580,19807,21090,44094,37294,4150,64400,5530,27200,19300,NA,16350,2425,11450,6130,6300,7190,NA,6820,NA,6640,15428,11900,24000,3995,13500,NA,6000,34700,22835,7310,19850,7450,9660,653000,NA,34500,36000,28000,10700,9240,2245,11100,7030,14350,11750,9270,15654,656,32700,10000,53200,35450,21700,3771,12800,56700,12499,5270,5490,18800,49850,45350,10500,5800,12650,4065,101500,5960,24350,3915,19300,NA,23800,2280,22550,9730,14100,34400,18600,21750,9180,NA,9260,4530,49350,10050,32150,NA,52300,183000,18850,14900,22250,25450,40250,7120,NA,10400,9050,10300,15200,9010,12800,26250,3610,NA,47450,37000,NA,1025,NA,182000,113500,5200,4520,7530,13000,98200,11350,9240,8350,7970,3125,20900,13300,12500,2065,16300,13850,15100,16100,8020,17750,23100,10800,5120,6270,12350,2780,5740,5747,3599,3700,2990,2685,20850,7120,5580,59200,29200,25600,6650,NA,6230,2280,1755,12050,3090,1845,9700,59800,88800,2855,6860,1210,63000,77600,121000,6550,30403,11800,2670,41600,7720,24900,10100,63000,23300,2705,NA,11900,11940,3880,5880,6900,7864,71900,11200,13100,52965,1850,NA,7390,13200,4645,32050,12500,23200,46150,9600,1635,2490,12050,11100,5700,7105,21000,5170,13000,12050,NA,5145,10600,3135,8090,10350,5660,13500,16100,4380,2125,11450,5622,18900,4320,3805,4750,4575,1680,16850,25828,16000,4705,NA,37700,2475,2930,20550,5410,5250,6940,7000,16750,38900,9310,6960,7700,9830,2690,19550,3460,NA,19200,12700,2845,973,11450,2565,6210,8636,12950,7090,124500,NA,5283,4770,5850,58454,31913,2273,6470,1800,3800,43050,9667,7030,20069,16900,17850,28750,31200,515,5490,2405,17750,4710,7330,2510,541,NA,12500,1350,9670,48200,10300,5200,19450,8360,5980,17550,12500,34550,13200,2570,11602,7330,16350,9540,7280,2030,16750,4000,NA,12850,12750,6600,6480,13950,11200,11400,6100,17400,4876,8760,6670,29400,5680,12050,11000,2600,2820,5030,4435,12350,9170,14500,1445,1050,19650,7950,12143,8930,NA,4565,8330,6530,6100,575,4495,10637,4810,7040,14500,5100,6200,31200,28100,80400,3875,5630,8100,1770,4985,1715,11000,1050,29750,3270,5750,96900,10650,21500,2590,8460,6530,29400,1185,10850,52900,NA,3910,6410,1795,737,6440,4410,6090,38750,51200,3455,NA,8035,6780,2485,4250,824,4370,2520,17000,4695,5760,13647,10950,4110,6300,6380,5110,253,7000,2635,10200,49400,37100,11300,60800,22190,5580,5710,1865,39000,1552,12300,12200,NA,6800,2375,1720,4450,7450,25550,12450,5290,15600,19550,4200,1880,6900,3630,16900,2020,NA,1300,1960,13550,58100,13000,853,5280,12050,9550,7640,3320,1195,9390,4470,772,3105,243000,NA,7210,4175,7280,14150,NA,764,3100,5040,28500,1130,9090,8158,1630,NA,7980,2445,10500,9990,2400,4650,6510,779,80100,23300,649,15000,11550,10050,176500,2515,4670,4080,3180,7760,19650,4330,2979,1615,10300,11850,6630,13750,5910,9050,4270,1755,2680,NA,3780,1930,2050,15600,10707,1100,3625,1710,NA,16400,17400,4735,1750,6790,30100,2195,6498,7533,197,8720,24900,4645,10000,15800,14550,7960,11900,6510,4335,9030,5790,1965,3771,19450,1520,6560,8370,3977,9150,22450,5750,1955,41500,943,2910,109500,611,9675,4600,10450,5280,11000,5000,1315,NA,5480,15450,2990,3370,7360,13600,7050,20600,5300,7390,695,4330,1060,3190,1995,736,12450,10500,2555,9570,10200,1540,4090,5420,12050,3375,2235,1735,6290,15150,7360,7980,1495,13750,3095,4765,7900,2215,7850,19850,16450,3735,13250,21000,12600,900,8680,22140,7520,4670,2035,2465,9550,4325,1480,2215,14100,7690,3310,6260,32150,3950,7451,4645,4050,1580,2820,5030,10800,3650,2280,87100,NA,9290,27386,2160,5780,2310,3715,2160,11750,11450,4635,8720,1525,549,3735,43950,2095,9743,13100,5820,5450,692,2340,7880,957,4835,6180,37200,2390,4260,12141,3765,4905,1000,5420,34750,4820,3365,NA,4469,1705,6380,4100,19050,6120,2020,8000,3390,8520,NA,2930,10350,4530,2500,24900,4960,NA,1935,1015,3710,7230,2460,10000,7840,5980,4305,4785,2580,758,2790,7100,3140,182,3300,2435,900,1135,6830,17250,NA,8020,2185,5000,954,2910,46500,12250,2975,2775,16150,2205,2880,5010,9450,1915,2190,9030,18100,3280,2780,2065,10935,10350,934,7810,6150,6226,4835,3820,2545,7170,3915,5060,9570,1450,14600,2180,2530,2375,3390,1885,5950,3110,16950,20650,2150,7750,6661,3780,NA,3097,86700,2226,1388,7060,4215,6040,7200,1905,13950,4165,3805,4730,NA,7570,4450,14450,3850,2670,6800,13450,6490,3530,10550,8040,5442,1195,10700,2050,2435,1100,8490,6880,3700,2650,8750,5760,2800,2160,6430,5240,1595,1875,15700,1825,7150,3380,2700,NA,2000,1685,3695,2015,2190,133000,2610,2395,185000,7363,1150,8270,2630,3445,27100,3555,11800,5164,3435,3185,2330,22150,1110,6490,2450,727,2600,29200,1730,2740,8190,1910,7240,3740,1935,7100,6480,1680,16350,2940,1665,10650,NA,3840,NA,3350,3940,1420,5669,39500,1305,6050,2435,38650,6960,3305,3060,8160,4755,8910,5429,8750,1509,14100,6050,7149,5630,625,5230,9320,11000,1530,17200,8700,2120,4865,13050,2945,10900,3025,818,656,2275,10900,6450,2970,7720,1695,1400,20200,2315,9630,2305,1030,1805,1440,3058,1880,9440,20600,1060,1120,30104,10950,8840,3910,32750,8270,9670,1160,3645,17000,6350,3750,15250,7380,6510,351,3160,10200,8090,NA,3890,834,NA,2805,4105,5360,4715,3800,41550,3215,NA,NA,4570,4945,6030,3095,1915,1825,2425,1430,1800,1815,1350,1624,4680,7480,5620,1110,1160,4290,4410,3980,NA,3215,10200,5940,9000,10400,1273,1978,4565,2490,2225,4865,2890,9000,2690,4015,3445,2755,5730,4125,7870,23300,6750,1560,2345,6180,2540,3830,11450,2065,19950,4550,1265,2170,4310,2640,8070,1625,23400,6200,4160,2850,1665,4210,2320,3540,9650,1915,4440,1630,4937,6090,1115,6250,3985,1155,1210,4955,5180,NA,1015,4180,7600,2820,5750,7820,1210,4365,3415,3860,138000,4250,192,6200,NA,1560,NA,1453,947,5070,5470,2245,3815,1040,2284,6109,2655,14750,6410,671,4600,5740,64700,3780,1790,7930,4190,3675,8880,5940,5260,4717,1415,3010,1921,2695,8000,6100,NA,3500,3700,12000,1830,196,1475,2240,2405,840,3350,16900,4375,15250,2885,6100,8800,2260,3480,11950,4215,6820,6610,3035,1750,1400,2965,3775,4370,2845,4190,1075,2540,2290,3020,1730,2410,1275,3850,3995,2870,1060,NA,14550,1295,NA,65400,2055,1025,17450,7950,4850,2135,1070,3305,10550,1345,7920,7550,9560,8000,10750,2670,4680,12700,1645,5570,8710,3590,2160,8950,1375,1893,1475,2000,4080,4350,1905,3490,6250,2390,677,2283,2210,523,6490,1375,12200,1505,3285,2440,4480,4795,5440,695,3805,4315,4685,5250,2130,7030,6320,5100,6120,14650,13150,1339,1894,2625,1945,2543,4245,2760,1645,4565,3400,1933,2960,4310,8170,1825,3145,6405,NA,1165,2475,691,10300,1665,1930,2870,839,4985,10124,6900,17600,5760,NA,5500,2268,930,1490,7471,488,3330,1855,5050,2195,955,5560,1870,1815,1325,1395,6220,1930,5050,4489,4425,7290,5640,3090,2700,3625,5660,6090,2592,10650,579,2050,2255,NA,NA,4570,2230,NA,5540,2425,5105,5650,5050,2370,5900,5580,4075,2720,4400,703,2345,NA,6200,1440,2255,31920,12400,8670,4114,6916,2250,1269,560,1420,2300,1830,325,838,2670,NA,5340,7420,1825,4473,3950,2440,3400,13350,3080,2450,NA,11050,3540,2020,2905,2615,3920,4090,932,5240,5470,1370,1940,4460,15300,1055,3190,2145,2225,8270,1385,1525,4765,8150,2595,6080,2315,4235,742,8550,3080,NA,3125,3865,5960,5050,4120,8200,5150,2275,6150,1404,8400,4450,973,951,1520,854,NA,19000,5780,3650,2127,3020,922,5120,771,1525,1185,4140,939,3170,582,3585,3725,3625,3360,NA,3100,2295,5530,1165,7680,2845,1380,2160,1545,1520,NA,4240,615,2630,1935,2900,4175,5780,3760,4350,4031,6480,1870,4905,6310,4355,4635,8850,5910,13150,NA,2135,4003,3789,1650,6505,3510,1570,1235,2310,3110,423,8970,1840,7870,1604,580,2755,3000,1650,1765,4225,1198,2860,2370,2835,2475,NA,2080,1720,2905,5720,3950,1160,1500,5470,1850,1405,17850,1625,784,4000,5640,3195,2195,881,3335,1120,3975,4330,3375,2900,3960,2745,831,2470,3500,1230,4390,7500,9400,5980,2180,2695,4585,2741,440,514,1330,6210,4040,20700,3399,1165,4370,3510,4320,5630,424,2935,692,2529,NA,2220,1550,3645,3905,2230,1455,3625,6450,3195,788,10650,5700,NA,2375,2340,5210,2115,3590,4885,3486,1385,4165,2990,3575,2708,5640,2535,7940,3270,13248,7978,3500,1340,740,2080,1570,1290,4580,28450,10300,891,1970,4425,9500,4370,1685,8830,1250,1445,1890,1985,3558,1575,6050,3890,1525,6560,31800,2485,7950,2540,4165,442,4195,4030,3865,3160,12050,6150,1640,4950,10500,11000,2067,1885,4100,603,4750,3580,1610,832,3715,625,1365,1925,6980,1810,2080,3031,3450,1710,6680,6220,3800,2235,3275,351,37647,4295,5920,1085,996,5300,2880,2410,710,1104,3080,7080,1715,1083,1700,1175,682,1185,27400,5320,20900,1460,6150,3445,10500,6590,2445,5270,4130,1350,8150,3125,870,1345,8008,2180,394,67600,2950,13250,NA,421,2410,2780,1967,3550,2770,2980,1625,3170,2870,17350,1335,2700,2123,3425,3880,3545,2670,12250,12950,2945,717,11650,3670,2290,4625,3800,6530,705,2600,1474,2665,3280,3250,1810,562,1963,499,495,18650,1220,4400,542,2720,1750,3430,57091,536,1850,1715,3110,408,1885,1954,1895,3455,155 +"2018-12-14",38950,61800,391500,123500,351500,195185,116500,205500,108000,1158000,199000,280000,254000,47950,40400,110000,5e+05,32600,32500,196500,275000,108500,73800,83900,67700,65448,187500,101500,184500,277000,37250,106000,448500,110500,140000,272000,NA,30700,17600,10450,75600,32650,14950,67245,17850,129500,6940,389000,118000,34300,53500,347000,72000,57700,30550,8150,64000,60400,104000,76500,462040,182500,167000,55900,193749,32650,45850,41550,91700,13850,20500,206000,40750,32900,224500,6150,49500,256500,19250,71600,211500,103500,31950,52000,181300,32650,37400,4555,121643,50500,23650,92700,4540,74547,11075,36700,47600,18050,83700,35050,7590,743000,41500,18950,94000,NA,257500,18050,151500,5430,21800,17200,42650,97000,19850,349000,61200,255043,49900,33950,31350,187000,55100,553242,12100,19850,78500,57500,156790,137500,54685,31800,65600,34000,72100,5030,18650,51800,30150,83800,50100,63400,84200,31500,NA,123800,37500,26450,4330,53900,113500,3560,NA,180000,28450,20476,11850,5480,45000,74900,11050,26400,17000,30300,757000,8650,10550,65200,98582,40100,15500,17600,5550,10850,4275,9966,23550,35650,5960,1e+05,8650,42000,24150,169000,51200,18900,10850,56700,71300,148242,14350,1460000,NA,14100,10050,79000,NA,34600,31450,NA,18100,59700,8120,1430,187500,97285,42150,279500,134000,7640,20200,105500,18500,12500,NA,71300,21067,31350,195000,37969,25700,4420,56300,122500,19250,8850,9160,72624,20700,55200,7450,5530,27350,18650,NA,838,4240,11350,20550,40200,25500,50700,20850,16300,154000,12230,81100,188500,33100,30300,12550,38646,NA,49150,12400,52700,20000,9030,16300,28300,5390,128000,34000,36750,6900,15350,28550,17000,34350,10150,34200,23000,27000,6790,27100,61400,76700,41950,64300,66100,109500,16100,12300,32250,27650,15700,4081,8090,2735,17350,1015,7570,2645,53100,5270,3190,60600,53700,48750,29100,49150,44750,54300,34350,4570,15900,87700,12250,23300,56800,NA,9450,8220,51400,31050,19350,11124,3160,43800,18250,37750,6420,8290,29300,37653,43050,24250,46600,11000,NA,11496,11850,61300,22200,1322,15500,7610,NA,84800,11050,45500,27850,33750,66856,5520,16600,11750,13963,33600,7720,8090,NA,22800,737,22800,8289,46650,55100,NA,21250,6560,36917,65000,18094,8370,57400,13750,22756,2875,19000,20200,12700,28700,10600,112500,15400,2089,7440,2110,20250,9730,88200,24650,38450,4380,17400,13800,7670,NA,27350,704000,11650,12550,23550,11800,7106,NA,43300,145500,350500,26350,2900,4070,9760,NA,10704,30700,14100,23043,8270,69200,11800,23700,44300,40850,3675,7810,3505,3215,45100,4195,89100,20000,37300,55900,3235,119000,16000,101700,13150,24100,7340,6960,10900,45150,21550,84600,2030,22482,1415,3850,27750,8580,19398,21187,43685,37147,4370,61500,5350,25150,18400,NA,16600,2425,11300,5840,6160,7170,NA,6660,NA,6430,15098,11500,23000,4100,12850,NA,6000,34350,22268,7200,20000,7280,9500,671000,NA,33300,35950,28050,10050,9080,2200,11150,6930,13850,11350,9240,15111,651,32800,9970,53100,34700,21000,3795,12600,56000,12411,5170,5490,18400,50500,44250,10600,5600,12600,4115,101500,5830,24100,3870,18900,NA,23350,2235,22250,10150,14100,34400,18900,21200,9000,NA,8910,4470,47550,9860,31100,NA,52400,185000,18850,14600,22600,24800,38000,7010,NA,9950,9040,10100,14150,9660,13300,26350,3610,NA,45300,36800,NA,997,NA,184000,113500,5100,4315,7450,12800,1e+05,11100,9150,8650,8270,3025,20700,13250,12350,1990,16000,13850,14600,16200,8020,17800,22150,10350,5120,6180,12000,2750,5660,5627,3590,3615,2835,2640,20600,7070,5590,55600,28500,23850,6600,NA,6360,2205,1740,11550,3005,1965,9510,58600,87300,2820,6710,1200,61300,74500,120500,6190,30352,11450,2825,41650,7720,24300,9930,63000,22650,2655,NA,11850,11004,3850,5920,6770,7591,66900,10850,13000,51363,1870,NA,7390,13150,4565,32500,12150,23000,45300,9430,1655,2500,12050,11200,5460,7115,20400,4900,13750,11700,NA,4978,10550,3165,8100,10100,5530,12500,16000,4340,2130,11300,5622,18800,4261,3750,4750,4525,1648,14350,29016,15350,4705,NA,37650,2385,2950,19850,5580,5220,6780,6590,16400,38700,8900,7490,7650,9820,2620,20050,3290,NA,18800,12900,2755,960,11800,2515,6170,8293,13000,6880,121000,NA,5263,4675,5690,57971,31112,2278,6550,1770,3745,42750,9530,6800,20022,16100,18350,29300,31300,511,5420,2450,17350,4660,7060,2440,538,12400,12150,1310,9500,48500,10400,5050,19200,8360,5850,16900,12600,33300,13150,2570,11461,7040,16300,9550,7210,2040,16750,3875,NA,12450,12550,6600,6420,13500,10650,11050,6240,17400,4822,8500,6510,28050,5600,12100,10900,2505,2785,4985,4265,11850,9000,14100,1325,1015,19500,7750,12043,9060,NA,4445,8030,6380,6200,586,4485,10128,4775,6932,15200,5100,6050,31700,28150,78100,3915,5610,8050,1805,4835,1650,11100,1065,29450,3210,5740,98000,10500,21100,2540,8780,6590,30050,1205,10750,51000,NA,3700,6360,1775,748,6320,4325,6050,37850,50400,3480,NA,8076,6770,2435,4145,819,4420,2530,16200,4695,5700,12896,10900,4020,6100,6010,5220,250,7430,2600,10550,48900,35550,11250,60000,21915,5600,5690,1875,38600,1535,12200,11950,NA,6540,2455,1700,4410,7300,24950,12600,5350,15550,19400,4200,1840,6890,3795,16750,1985,NA,1290,1930,13500,58000,12900,810,5400,12250,9280,7790,3330,1190,9200,4320,775,3050,247000,NA,7030,4125,7220,14150,NA,748,3060,4990,28600,1100,8610,8158,1610,NA,7750,2390,10100,10150,2405,4675,6636,795,80900,23250,634,15000,11450,9980,173000,2510,4685,3930,3350,7790,19450,4350,2932,1615,10150,11450,6630,12850,5860,8920,4195,1825,2590,NA,3575,1960,2005,15450,10658,1090,3410,2020,NA,15700,17000,4645,1740,6680,30100,2125,6346,7546,192,8400,24700,4825,9600,16750,14300,7900,11550,6370,4190,9030,5720,1875,3734,20250,1530,6470,8250,3886,8900,21350,5900,1975,41700,1015,2880,109000,604,9575,4520,10200,5300,10450,5180,1315,NA,5330,15400,2990,3340,7350,13250,7030,20450,5190,7370,661,4340,1040,3073,1990,717,12800,10200,2580,9530,9980,1505,4120,5380,11700,3380,2250,1800,6240,15250,7180,7650,1475,13550,3025,4720,7900,2200,7680,19700,16000,3735,12850,19900,12750,889,8680,22140,7690,4605,2020,2420,9400,4205,1450,2230,14050,7574,3335,6020,31250,4000,7338,4480,4000,1570,2730,5050,10400,3675,2360,86200,NA,9380,26945,2120,5940,2630,3485,2155,11400,11250,4925,8120,1465,550,3680,43500,2095,9664,13950,5770,5200,668,2285,7790,941,4730,6120,36050,2440,4275,11959,3665,4895,990,5390,34750,4715,3300,NA,4444,1675,6370,4120,18100,5990,1995,7810,3530,8700,NA,2855,10300,4530,2500,24450,4935,NA,1920,1115,3785,7030,2415,10000,7570,5970,4145,4760,2495,762,2610,6830,3100,179,3400,2550,876,1140,6710,17100,NA,7680,2195,4835,919,2840,47050,11700,2955,2740,15850,2185,2870,4915,8990,2040,2225,8980,17350,3290,2780,2045,10524,10500,927,7820,6020,6343,4740,3810,2540,7100,3940,5120,9530,1458,14400,2165,2480,2355,3410,1845,5800,2995,16650,20400,2150,7410,6720,3695,NA,3097,86500,2243,1334,7040,4045,5940,7180,1820,14000,4030,3795,4700,NA,7370,4230,14450,3360,3095,6820,12400,5830,3495,10800,8000,5359,1155,10100,2035,2425,1100,8120,7000,3600,2705,9160,5800,2800,2165,6290,5200,1555,1795,14550,1810,6970,3210,2620,NA,1970,1700,3740,1985,2240,148500,2590,2320,184500,7232,1150,8070,2560,3395,26800,3565,11450,5156,3350,3330,2280,21500,1120,6490,2440,721,2545,29150,1680,2725,8110,1915,7180,3645,1895,7060,6350,1640,16600,2930,1645,10500,NA,4240,NA,3400,3830,1400,5709,39550,1310,5920,2385,38500,6790,3175,3060,8200,4995,8930,5378,8360,1452,13700,6070,7120,5630,622,5040,9370,9110,1490,17000,7870,2045,4870,12800,2930,10550,2960,805,647,2280,11000,6500,2925,7840,1705,1380,19900,2260,9510,2290,1020,1790,1415,3042,1880,9440,20900,1049,1080,30139,11050,8790,3860,33300,7980,9300,1160,3695,17700,6170,3745,15300,7470,6360,352,3130,10150,7940,NA,3900,853,NA,2770,4010,5550,4700,3925,41900,3255,NA,NA,4555,4915,5992,3080,1860,1800,2250,1380,1785,1825,1325,1584,4535,7550,5540,1045,1130,4290,4450,3970,NA,3140,10500,5810,8910,10100,1265,1978,4360,2450,2120,4825,2815,8820,2795,4010,3280,2740,5700,4675,7790,23150,6610,1580,2350,6120,2500,3645,11150,2020,19700,4375,1245,2165,4410,2630,7900,1625,23400,6230,4440,2840,1670,4180,2490,3540,9760,1890,4385,1610,5024,6090,1045,6440,4010,1118,1190,4930,5340,NA,1000,4110,7420,2835,5710,7710,1210,4340,3355,3850,138500,4450,188,6210,NA,1565,NA,1404,926,5030,5400,2135,4305,1035,2298,6155,2610,14000,6280,617,4600,4850,64800,3800,1760,7560,4200,3635,8650,5810,5300,4660,1415,3015,1838,2640,8600,6100,NA,3210,3780,11800,1820,191,1480,2200,2355,792,3325,17000,4365,16550,2810,6200,8800,2285,3365,11800,4125,6890,6530,3060,1700,1385,2920,3710,4215,2805,4190,1110,2640,2215,3330,1700,2370,1345,3870,3995,2930,1050,NA,14750,1315,NA,64800,2010,1005,17650,7700,4840,2630,1045,3135,10550,1355,7810,7410,9410,7970,10700,2680,4640,12900,1610,5550,8710,3590,2084,8950,1375,1915,1570,1965,4025,4255,1905,3417,6200,2420,659,2249,2185,504,6500,1360,12050,1490,3060,2315,4500,4735,5220,675,3740,4100,4475,5300,2090,6340,6260,5100,6140,14150,13100,1343,1871,2685,1940,2498,4285,2680,1595,4520,3385,1918,2920,4050,8010,1835,3145,6556,NA,1140,2350,680,10350,1640,1900,3000,839,4945,10009,6660,16950,6390,NA,5570,2274,929,1485,7276,486,3330,1830,5000,2175,924,5270,1970,1780,1300,1395,6060,2100,4985,4481,4330,7060,5770,3045,2720,3855,5580,5950,2498,10600,576,2000,2450,NA,NA,4450,2345,NA,5860,2370,5125,5380,5050,2380,5640,5400,4165,2650,4395,710,2250,NA,6130,1505,2270,31320,12400,8630,3976,6883,2250,1243,553,1375,2135,1820,326,840,2710,NA,5350,7170,1840,4310,3909,2382,3300,12800,2950,2555,NA,10050,3500,1980,2890,2615,4030,3910,919,5390,5400,1345,1940,4315,14700,1060,3195,2150,2180,8190,1385,1530,4625,8200,2540,6480,2305,4110,717,8280,3045,NA,3160,3825,5850,5170,4050,8180,5070,2245,6060,1374,8260,4405,979,927,1585,840,NA,19250,6260,3610,2132,2985,915,4895,734,1515,1185,3970,927,3115,560,3465,3710,3560,3495,NA,3120,2265,5500,1140,7550,2770,1390,2130,1535,1470,NA,4330,645,2665,1915,2830,4035,5650,3720,4300,3951,6560,1850,4835,6780,4190,4735,8060,5850,12900,NA,2100,4406,3732,1600,6505,3645,1670,1210,2315,3100,423,8970,1790,7880,1568,570,2635,2990,1635,1765,4150,1179,2865,2390,2790,2390,NA,2105,1685,2925,6010,3820,1155,1490,5290,1865,1410,18950,1690,766,4075,5680,3110,2200,898,3500,1125,3875,4285,3400,2870,3925,2665,835,2450,3405,1190,4145,7090,9300,5950,2036,2700,4620,2810,480,498,1295,6000,3720,20250,3428,1180,4410,3620,4535,5630,425,2890,683,2523,NA,1985,1600,3575,3975,2180,1390,3630,6700,3145,813,10500,5670,NA,2260,2330,5160,2225,3585,4935,3420,1455,4097,2780,3405,2914,5520,2505,7920,3015,12349,7757,3385,1305,740,2090,1555,1370,4475,28500,10050,866,1920,4330,9220,4200,1645,8830,1310,1395,1895,1895,3690,1515,5850,3840,1460,6540,32400,2475,8000,2840,4250,443,4305,3985,3860,3310,11950,6460,1565,5120,10050,10200,2071,1800,3920,607,4800,3710,1600,829,3685,624,1415,1890,7140,1823,2075,2945,3350,1670,6680,6350,3745,2175,3165,345,36488,4125,5940,1105,990,5220,2890,2425,708,1082,3150,6950,1720,1057,1725,1145,682,1270,26900,5200,20850,1435,6150,3470,10500,6250,2430,5300,4225,1305,8110,3090,882,1365,8028,2175,387,67700,2960,13391,NA,411,2350,2795,1922,3550,2780,3080,1630,3175,2950,17200,1300,2600,2125,3375,3805,3745,2670,11950,12900,2880,704,11300,3510,2235,4605,3800,6580,717,2635,1528,2605,3310,2995,1711,550,1972,502,494,18700,1150,4340,559,2670,1735,3425,56262,536,1855,1700,3005,408,1885,1845,1755,4490,155 +"2018-12-17",39150,62200,372500,122000,351500,201284,116500,207000,108500,1149000,201000,277000,258000,48200,40550,110500,480000,32950,33100,199500,275000,107000,74500,84200,69100,66569,190000,103500,182500,271000,37400,107500,445500,107000,137500,274500,NA,31100,17600,10700,75900,32850,14800,66447,18100,131000,6960,386500,122000,33550,52600,345000,72000,56800,31400,8100,64000,58700,104000,78600,451441,187500,168000,55500,194207,32400,46750,42650,91600,13850,20800,208000,40650,32500,221500,5870,47400,263500,19100,71100,211500,104500,31500,52000,177800,32800,37300,4520,122114,50100,23400,91200,4565,74643,11400,37000,47750,18000,85500,35450,7520,744000,41450,19150,94200,NA,255500,18700,149400,5580,21250,16950,41250,92100,19950,332200,61900,257677,51000,33300,30850,195000,56900,541411,12100,19900,77800,57200,158675,132500,56686,31750,64000,35000,69700,5030,18911,51300,30950,84100,49700,64100,84200,31400,NA,124000,38850,25500,4330,53900,115500,3455,NA,183000,27050,20513,11850,5490,45550,74100,11250,26500,17050,31000,767000,8620,10600,66300,98582,36950,15300,18250,5590,10900,4290,9923,22750,36900,5830,102000,8590,41300,24450,168000,52300,19000,10550,57300,70400,148843,14300,1464000,NA,14250,9980,75200,NA,34400,30800,NA,17200,58500,8120,1405,191000,92953,40900,276000,134500,7660,20400,105500,18750,12750,NA,71700,21433,28850,191500,39499,25000,4235,56100,123000,19300,9170,9310,71641,21050,54900,7430,5600,26400,19550,NA,957,4220,11550,20850,39650,25550,50500,21200,16850,154000,12182,79800,189000,32400,29800,12900,39839,NA,50400,12000,52200,20150,9210,16700,29200,5410,126000,34350,36950,6980,19800,28150,17100,33400,10050,33000,21000,27400,6610,26950,59400,76400,42350,65000,65900,113000,16650,12200,30950,28100,16500,3977,8200,2715,17350,1005,7430,2725,53400,4915,3185,59200,53400,48150,29800,47750,43500,50700,33850,4600,15750,83500,12500,23300,58500,NA,8850,7930,51300,30700,18400,11172,3235,42700,18200,38250,6180,8460,28750,36947,40900,24300,45050,10900,NA,11692,11150,55500,22150,1318,15000,7610,NA,85600,10550,44500,28100,32500,66194,5480,16850,11300,13796,32700,7690,8170,NA,23450,742,23050,8281,45400,55500,NA,21500,6580,36161,65000,18470,8040,58200,14100,21582,2925,19050,20050,12700,28250,10650,114500,15650,1970,7290,2100,19800,9700,88700,25100,38350,4365,18000,14200,7670,NA,27150,724000,11800,12050,22700,11350,7182,NA,43600,142000,348000,25850,2835,4170,9990,NA,10659,30600,14150,23257,8000,69400,12100,23500,44450,41500,3680,7790,4400,3235,44000,4110,90200,19200,37950,56500,3190,116000,16100,100900,13000,23500,7000,7000,11000,45950,22000,85100,2070,21575,1340,4050,30500,8160,19489,22297,44185,37294,4625,60100,5300,23100,18400,NA,16500,2440,11000,5730,6120,7140,NA,6610,NA,6440,14956,11300,22700,4145,12800,NA,5670,34200,21652,7060,20000,7170,9970,669000,NA,33850,35900,28300,9920,8960,2135,10800,7030,13300,11250,9230,13754,663,32700,9970,53200,35400,21150,4090,12400,56800,12321,5010,5540,17600,53200,43850,10500,5400,12900,4060,101000,5880,23900,3925,18750,NA,23000,2210,22200,10850,13850,32400,18150,21150,9140,NA,9150,4530,44900,9470,30850,NA,51000,181500,18750,14700,22950,25850,36300,6850,NA,9310,9020,9920,14550,9620,13400,25450,3720,NA,44900,37000,NA,975,NA,184000,106500,5120,4160,7350,12900,98800,11550,8800,8620,9090,3010,19800,13450,12200,1990,15250,13550,14300,16250,7950,17200,21950,10250,4990,6250,11700,2780,5730,5600,3617,3925,3050,2620,18450,7080,5570,55800,27150,22850,6090,NA,6200,2170,1740,11600,2905,1865,9450,58000,89000,2930,6510,1190,58500,75000,119500,6300,30000,11400,2875,41650,7590,24400,9400,63000,22550,2580,NA,11750,10489,3905,6080,6670,7145,61500,10950,13000,49478,1820,NA,7370,13300,4615,32350,11800,22700,44800,9500,1600,2495,11500,11150,5210,7135,20550,4875,15650,11350,NA,4862,10300,3155,8160,10150,5310,12450,16150,4215,2145,10950,5208,18650,4140,3380,4715,4475,1604,16150,28641,15350,4610,NA,36300,2310,2945,19100,5570,5240,6760,6700,16050,37950,8700,7520,7640,9780,2510,19950,3260,NA,19250,13800,2695,950,12650,2450,5880,8008,13150,6700,119500,NA,5263,4500,5490,56909,29759,2278,6460,1810,3690,42550,9485,6770,19211,16400,18900,29300,31350,526,5400,2505,17250,4680,6950,2360,537,11100,12900,1280,9490,48500,11000,5070,18750,8360,5830,16950,12100,31300,12900,2520,11179,7100,16400,9800,7300,1980,19150,3870,NA,12650,12350,6380,6260,13600,10550,10900,6390,16400,4827,8530,6350,27900,5570,12000,10750,2635,2770,4820,4170,11850,8670,13800,1350,1015,19050,7470,11740,9000,NA,4390,7800,6090,6020,598,4490,10128,4995,7079,15250,4810,5980,30800,28250,78600,3885,5370,8140,1765,4710,1670,10450,1140,28850,3245,5720,98200,10300,21100,2560,8580,6590,31200,1225,10700,51300,NA,3570,6420,1760,765,6230,4340,6060,36100,49650,3525,NA,7994,7090,2405,4120,810,4360,2690,16550,4650,5730,12095,10850,4070,6300,5660,5050,243,7570,2625,10500,48800,35100,11250,58500,21046,5570,5800,1780,37900,1477,12350,11900,NA,6760,2660,1720,4320,7210,24250,12600,5280,14950,19000,4200,1793,6830,3815,16250,1980,NA,1290,1910,13500,58400,12650,810,5520,12000,8830,7850,3325,1210,9070,4160,815,3070,243500,8200,6850,4045,7190,14350,NA,712,3095,5030,28200,1065,8290,8094,1540,NA,7720,2440,10050,9900,2515,4560,6608,850,79100,23200,622,15000,11250,9840,161500,2490,4660,4150,3370,7950,19350,4485,2886,1600,9970,11750,6490,12750,5670,8810,3945,1825,2670,NA,3310,1965,2015,15500,10658,1080,3485,2310,NA,15700,16350,4710,1660,6620,30100,2070,6244,7519,187,8050,24900,4730,9250,17050,14050,7990,11500,6220,3975,8880,5650,1835,3760,20500,1485,6370,8190,3915,8730,20400,5790,2200,41500,1270,2895,109500,600,9525,4545,10300,5200,10050,5340,1315,NA,5200,15550,2990,3300,7320,13250,7060,20850,5020,7410,657,4300,1040,2970,1995,681,12750,10050,2605,9590,10000,1485,4110,5260,11400,3360,2225,1865,6120,15300,7220,7210,1455,13550,2985,4720,7990,2220,7700,18850,16000,3645,12500,21150,12650,874,8940,22140,7540,4680,2030,2280,9270,4150,1415,2200,13700,7545,3335,6070,30800,4010,7138,4385,3835,1545,2680,4975,10350,3770,2270,85400,NA,9310,27025,2150,5920,2710,3425,2080,11300,11200,4880,7700,1400,554,3615,44800,2095,9743,13650,5560,5160,662,2260,7750,947,4660,6200,35400,2570,4125,12049,3520,4860,983,5510,34850,4695,3325,NA,4351,1810,6290,4190,17600,5910,1975,7770,3450,8500,NA,2740,9940,4455,2500,24600,4950,NA,1905,1145,3735,6930,2445,9860,7370,5930,3940,4730,3240,748,2460,6670,3050,180,3195,2660,848,1140,6670,17050,NA,7370,2175,4590,913,2770,47200,10850,2935,2740,15500,2155,2820,5350,8440,2165,2705,8870,15950,3300,2780,2050,10154,10300,928,7800,6510,6236,4585,3815,2495,6990,3920,5250,9630,1370,14400,2145,2415,2330,3370,2060,5550,2900,15950,19900,2100,7380,6838,3590,NA,3082,86700,2243,1366,7070,3950,5550,6940,1810,13600,4395,3805,4630,NA,7150,4100,14600,4365,3160,6840,12700,5850,3495,10650,7940,5194,1105,10000,1995,2400,1100,7840,6920,3540,2615,9230,5800,2745,2290,6150,5140,1690,1850,13900,1770,6610,3075,2685,NA,1975,1700,3725,2165,2235,132000,2510,2385,185000,7254,1115,7760,2455,3390,26400,3630,11400,5164,3285,3275,1600,20150,1120,6420,2305,707,2535,29100,1720,2600,7780,1980,7070,3570,1820,7000,6420,1585,17000,2860,1605,10700,NA,4500,NA,3345,3795,1445,5719,38950,1295,5710,2440,38400,6660,3210,3060,8350,4715,8770,5175,8240,1395,14450,6080,7283,5630,618,5060,8870,8580,1455,16850,7820,1975,4870,12300,2945,10500,2915,801,647,2130,10850,6200,2980,7780,1680,1335,19900,2260,9550,2370,1005,1740,1440,2992,1805,9306,20700,1023,1045,29929,11050,8630,3780,33450,7890,9390,1160,3435,17450,6050,3685,14650,7440,6700,350,3070,10150,7950,NA,3845,863,NA,2840,3960,5180,4705,3920,41850,3370,NA,NA,4610,4865,6002,3000,1840,1930,2210,1415,1995,1760,1325,1517,4625,7520,5500,1080,1125,4290,4460,3950,NA,3100,10850,5770,9100,10000,1320,1968,4920,2470,2045,4660,3245,8490,2680,4115,3210,2750,5680,4880,7950,22150,6410,1600,2325,6070,2525,3600,10400,1990,19400,4430,1335,2185,4160,2580,8300,1625,23400,6150,4370,2860,1665,4160,2720,3495,9900,1890,4370,1550,5006,5880,1045,6560,3920,1081,1180,4695,5340,NA,999,4160,7310,2850,4900,7580,1210,4320,3395,3865,131500,4465,189,6170,NA,1575,NA,1377,927,4860,5300,2035,4420,1050,2334,6109,2555,14000,6290,589,4600,4750,64800,3785,1770,7300,4180,3565,8710,5740,5370,4604,1385,2975,1842,2595,8450,6170,NA,3270,3785,11000,1790,187,1510,2090,2255,778,3295,19000,4210,16350,3010,5950,8800,2270,3190,11250,4100,6860,6360,3050,1675,1375,2890,3710,4045,2735,4190,1120,2640,2230,3150,1645,2330,1385,3830,3950,2870,1050,NA,13800,1300,NA,65400,1950,1010,17600,7590,4770,2800,1015,3025,10100,1380,7760,7100,9370,7940,10750,2700,4485,13250,1525,5550,8710,3590,1922,8940,1340,1915,1600,1960,4030,4155,1735,3320,6290,2420,653,2200,2080,504,6880,1280,12000,1465,2945,2310,4500,4665,5130,676,3590,4390,4490,5190,2095,6530,6230,5090,6160,13750,12650,1295,1812,2610,1920,2513,4285,2570,1535,4465,3255,1914,2930,3750,7850,1855,3165,6581,NA,1170,2345,684,10250,1580,1880,3005,839,4950,9508,6650,16500,6870,NA,5660,2268,900,1435,7489,482,3330,1900,4980,2190,913,5120,1945,1740,1250,1415,6240,2055,4940,4697,4475,7350,5690,3115,2620,4195,5550,5400,2460,9920,565,1900,2630,NA,NA,4615,2360,NA,6050,2315,5048,5610,4810,2355,5340,5220,4130,2490,4400,710,2060,NA,6060,1505,2255,31440,12250,8400,3837,6849,2250,1251,544,1330,2115,1810,320,840,2850,NA,5210,7020,1845,4403,3788,2344,3235,12400,2905,2580,NA,9560,3475,1930,2840,2600,4060,3775,919,7000,5400,1350,1935,4300,14200,1080,3150,2140,2170,8160,1385,1575,4485,8350,2620,6420,2270,4095,678,8430,3005,NA,3245,3825,5380,5210,3900,8050,4740,2310,6350,1353,8000,4415,950,901,1575,841,NA,18400,6510,3550,2127,2965,902,4650,728,1490,1165,3955,930,3025,561,3280,3675,3475,3485,NA,3090,2225,5450,1145,7320,2835,1460,2235,1710,1435,NA,4265,643,2645,1915,2830,4000,5550,3615,4185,3769,6700,1820,4800,6880,4020,4720,8250,5410,12800,NA,1995,4712,3675,1550,6304,3375,1745,1235,2325,3080,423,9300,1785,7800,1532,565,2850,2995,1630,1760,4025,1251,2745,2345,2645,2310,NA,2095,1565,2845,6090,3680,1140,1555,5210,1890,1505,19150,1690,757,4080,5690,3115,2180,1050,3490,1165,3685,4190,3285,2880,4010,2790,844,2440,3310,1130,4310,7080,9430,5970,1962,2735,4500,2795,480,481,1120,5660,3745,19650,3465,1170,4320,3520,4835,5710,496,2890,675,2517,NA,1900,1660,3440,3980,2180,1550,3665,6300,3150,800,10450,5610,NA,2310,2225,5140,2290,3580,5170,3313,1380,4079,2780,3445,3217,5270,2630,7930,2700,12160,7369,3360,1315,730,2070,1595,1410,4380,27450,10000,854,1910,4290,8850,4085,1610,8570,1300,1350,1910,1745,3636,1545,5870,3945,1450,6490,34650,2465,7810,2710,4380,432,4260,3965,3660,3270,11050,6690,1495,5060,10000,10650,2127,1795,4070,621,5000,3760,1605,826,3620,601,1530,1905,6780,1776,2075,2940,3295,1600,6680,6890,3615,2150,3060,346,34944,4190,5870,1100,951,5110,2870,2430,703,1071,3115,6800,1815,1059,1575,1140,671,1455,25600,5150,21700,1060,6000,3375,10500,6130,2435,5280,4250,1040,7800,3050,878,1330,8660,2115,374,66800,2935,12708,11000,407,2275,2715,1944,3550,2805,3060,1955,3250,2955,17200,1285,2600,2103,3140,3545,3725,2640,11900,13450,2900,688,10350,3430,2180,4480,3800,6370,699,2585,1623,2625,3370,2895,1636,562,1959,505,499,19100,1145,4135,549,2620,1690,3460,52394,536,1765,1665,2920,408,1820,1824,1740,4100,155 +"2018-12-18",38900,61100,366500,122000,340000,205038,118000,202500,109500,1150000,2e+05,270000,253000,48950,40900,108500,477000,33300,33700,196000,271000,105500,72300,84000,66900,69281,200500,101000,177500,272000,37950,108500,449000,106000,137000,268500,NA,30300,17050,10700,78600,32900,15000,69839,18300,132000,6930,386000,118000,34750,52500,342500,72100,58400,30850,7900,63000,57300,103000,75900,451441,187500,169000,55500,196498,32900,47100,42450,89400,13900,20050,202000,40700,33050,224500,6180,48800,263000,18550,70500,209000,104500,31700,51200,178900,33050,37150,4440,122586,52500,22600,89900,4525,75318,11175,37200,47400,18150,85500,35100,7700,739000,41800,18800,95100,NA,260000,18650,145900,5710,20750,16200,41750,93100,19900,342100,60100,261627,48550,35450,31600,191500,56100,541032,11750,19800,76300,56300,168887,133500,58877,33000,64500,33650,70200,4965,18346,50800,31000,80600,49300,64000,84600,30600,NA,121700,38350,25100,4260,52100,112000,3480,NA,184000,27300,20586,11700,5480,44050,74700,11050,26500,17500,30300,722000,8580,11050,68000,96766,36300,15150,17900,5560,10550,4175,9707,22600,37500,5850,102500,8690,41950,24650,163500,52200,18850,10350,56400,71700,146438,13900,1416000,NA,13850,9790,73600,NA,35600,30850,NA,16700,56800,7980,1390,188000,90196,39400,277500,134000,7360,20150,102500,18300,12400,NA,70700,22333,28950,193500,43022,25050,4170,56100,123000,20400,9040,9720,69676,21450,54600,7310,5550,26300,19300,NA,1125,4080,11600,20300,37700,25400,49200,22350,16850,152000,12230,79900,186000,33050,28800,13000,38932,NA,49100,11700,50500,19950,9160,17150,28600,5130,126000,34500,37150,7050,19850,27800,17300,33550,9540,33000,20000,26900,6380,26250,58100,75000,41800,64500,64100,111000,16700,12100,31000,27800,16500,3996,8300,2645,17550,1000,7330,2800,52900,4675,3135,59500,52100,46850,28250,47100,43200,51300,34500,4570,15600,85200,12200,23200,59500,NA,8575,7740,51000,30150,17700,10981,2890,42200,17500,37550,6100,8280,27850,36090,41000,24100,45000,10650,NA,11340,11300,54400,21450,1318,14800,7590,NA,84300,10400,43150,27400,31000,66525,5380,16650,11350,13796,32350,7650,8150,NA,23500,735,22650,8246,42700,55700,NA,21700,6620,35971,64000,18620,7750,58100,14800,20743,2705,19000,19550,12300,27900,10050,115000,15150,1924,6840,2095,20350,9660,88900,25450,38200,4330,19050,14100,7670,NA,26400,726000,11800,11800,21750,11300,7125,NA,44150,136500,356000,26600,2800,4200,9760,NA,10386,30500,13900,23150,7910,70600,11550,22550,43200,41650,3645,7650,4710,3245,43900,4230,93400,14750,39650,55600,3125,113000,15750,99200,12550,23600,6980,6900,10750,47700,21900,84900,2000,20410,1365,4125,30300,8320,19216,23069,44139,37294,4690,60600,5280,22950,18600,NA,16250,2345,10800,5990,6250,7020,NA,6620,NA,6320,14861,11150,22200,4290,12100,NA,5780,34900,22551,7070,19600,6890,9470,660000,NA,33850,35750,28050,9850,8920,2120,11050,7030,13700,11300,9240,13935,650,32050,9670,53500,35200,20300,4040,12550,59100,12901,4910,5530,17000,51600,43750,10450,5360,13000,4165,99800,5850,23300,3785,18150,NA,22700,2155,21450,10250,13950,32900,18200,20850,9100,NA,9150,4475,44500,9150,31600,NA,51300,179500,18500,14800,22550,25800,36750,6700,NA,9140,8960,9850,14800,10150,12850,24850,3660,NA,45250,37250,NA,985,NA,184000,107000,5190,4155,7220,12550,96500,12000,8960,8330,8210,3005,19850,13000,12350,1930,14100,13750,14300,16200,7800,17350,22000,10150,4900,6460,11400,2810,5690,5563,3590,4165,3065,2555,17550,6900,5430,56100,27100,22500,6010,NA,6160,2165,1740,11750,2895,1910,9500,60800,87300,2840,6380,1175,57000,74100,117500,6590,30201,11300,2975,41650,7500,24400,9400,61600,22900,2555,NA,11550,10676,3710,5970,6400,7818,61400,10800,12600,47876,1840,NA,7310,13250,4650,33300,12050,22650,44950,9350,1535,2495,11300,11150,5140,7330,20050,4750,20300,10650,NA,4755,10200,2955,8180,9860,5300,12400,16600,4200,2140,11300,5425,18300,4037,3345,4580,4350,1526,15650,28359,15150,4570,NA,35550,2695,3030,19000,5900,5210,6590,6440,15800,37900,8320,7520,7570,9700,2450,19800,3250,NA,18150,13600,2620,935,14400,2495,5550,8283,12900,6680,115500,NA,5040,4560,5440,56715,28056,2278,6070,1865,3640,42550,9257,6380,19068,16100,18350,28800,31350,506,5420,2530,16900,4690,7090,2350,533,11300,12850,1260,9420,48000,10750,5020,19000,8350,5790,16700,11350,31850,12950,2505,12447,7200,16500,9810,7240,1945,19200,3780,NA,13050,12250,6570,6450,13650,10450,10900,6330,16600,4734,8550,6230,27600,5510,12300,10850,2720,2730,4640,4105,11600,8620,13700,1315,1015,18450,7460,11816,8920,NA,4355,7510,6110,5910,581,4485,9874,5070,6951,15550,4775,5980,30100,28200,78000,3890,5330,7990,1790,4605,1640,10550,1120,28750,3205,5710,98000,10150,21300,2515,8510,6450,31350,1220,10700,51400,NA,3535,6390,1745,757,6090,4335,6170,34900,50400,3500,NA,8043,6950,2400,4220,810,4230,2655,15900,4605,5630,11118,10700,4230,6100,5620,4775,238,7560,2600,10500,48500,34650,11150,58000,20725,5530,5780,1730,38000,1473,12200,11650,NA,6860,2550,1720,4370,7450,23600,12600,5270,14750,19250,4200,1803,6640,3730,16450,1965,NA,1285,1975,13600,58200,12400,790,5430,11100,8740,7910,3300,1220,9230,4030,836,3090,243000,7170,6760,4020,7160,14450,NA,718,3085,4985,28250,1020,8290,8112,1510,NA,7870,2445,10150,9900,2300,4515,6540,815,79100,22900,602,15000,11050,9860,159500,2545,4565,4300,3885,7900,18900,4485,2881,1585,9870,11450,6140,12900,5520,8700,3945,1810,2625,NA,3280,1920,1995,15450,10707,1070,3370,2260,NA,15700,16300,4710,1620,6690,30050,2070,6270,7546,184,7940,24400,4705,9225,16650,14000,8150,11500,6510,3840,9000,5590,1800,3750,19750,1455,6360,8200,3905,8770,19750,5720,2210,41350,1340,2925,107000,597,9450,4495,10300,5200,10000,6610,1315,NA,5150,15400,2990,3245,7280,12950,7080,20550,5020,7430,657,4325,1045,2951,1965,657,12850,9840,2625,9510,9900,1505,4120,5290,11400,3335,2290,1790,6050,15450,7280,7370,1530,13650,2975,4695,7950,2215,7620,18550,16000,3675,12700,27450,12500,881,8900,21849,7340,4700,2010,2280,9090,4175,1410,2180,13750,7536,3330,6400,30850,3960,7486,4360,3820,1555,2640,4995,10400,3965,2185,81200,NA,9160,27025,2110,5960,2530,3240,2010,11300,12150,4810,8010,1405,580,3665,45350,2095,9644,12750,5570,5120,705,2255,7720,941,4660,6130,34500,2800,4080,12141,3515,5030,1060,5360,34400,5230,3340,NA,4282,1725,6200,4260,17300,5860,1950,7680,3465,8390,NA,2685,9910,4395,2500,24450,4940,NA,1940,1100,3645,6850,2530,9880,7210,5800,4005,4805,3305,740,2480,6500,3020,180,3455,2585,836,1020,6610,17100,NA,7660,2040,4245,914,2780,47200,10650,2935,2690,15500,2150,2770,5210,8140,2035,3075,8680,16000,3310,2780,2425,9948,10650,946,7750,6780,6353,4435,3875,2485,6870,3920,6080,9760,1367,14350,2165,2330,2315,3400,2085,5370,2870,15900,19750,2025,7530,6848,3570,NA,3082,86000,2232,1330,7030,3870,5430,6930,1755,14350,4630,3780,4625,NA,7150,4070,14300,5070,2880,6870,12000,5690,3460,10450,7900,5194,1115,9980,1965,2405,1100,7970,6830,3585,2650,8330,5810,2750,2280,6100,5220,1655,1840,13900,1780,6450,3060,2540,NA,2160,1725,3750,2810,2215,132500,2640,2375,183500,7174,1115,7680,2475,3425,25100,3645,11300,5124,3250,3255,1600,20150,1200,6430,2410,690,2465,29100,1665,2515,7640,2030,7060,3900,2255,6860,6430,1565,17000,2835,1595,10600,NA,4340,NA,3170,3790,1460,5748,38900,1295,5640,2420,38450,6580,3225,3060,7960,4400,8460,5137,8380,1404,14550,6070,7340,5600,617,5020,8650,8600,1510,16850,7250,1980,4780,12300,2915,10250,2945,811,661,2130,11600,5900,2935,8300,1670,1330,19850,2270,9600,2385,1015,1680,1480,3004,1810,9084,20350,1062,1050,30314,10900,8590,4000,33100,7840,9250,1160,3415,17050,6020,3645,14200,7440,7630,350,3065,10200,7680,NA,3775,833,NA,2810,3985,4905,4700,4040,41800,3410,NA,NA,4545,4760,6145,2910,1830,1885,2215,1375,1915,1740,1310,1548,4575,7520,5320,1050,1115,4290,4430,3950,NA,3155,11300,6200,9190,10000,1345,1968,5530,2485,2085,4605,3090,8710,2590,3985,2990,2720,5550,5160,7700,21750,5840,1550,2275,5960,2510,3465,10300,1945,19250,4305,1405,2160,4095,2525,8580,1625,23750,6160,4155,2860,1620,4230,2560,3380,9900,1890,4300,1535,5188,5810,1020,6480,3980,1062,1165,4735,6440,NA,1070,4160,7420,3050,5150,7580,1210,4265,3260,3865,128500,4475,187,6160,NA,1530,NA,1373,920,4890,5190,2045,4420,1025,2370,5963,2540,14150,6160,590,4600,4450,64900,3790,1735,7270,4170,3470,8750,5620,5380,4621,1375,2920,1842,2540,8350,6090,NA,2935,3730,10850,1785,184,1515,2050,2240,755,3250,20600,4130,15450,2850,5700,8800,2280,3100,11100,3940,6770,6080,3050,1730,1410,2985,3660,3970,2695,4190,1075,2600,2185,3125,1590,2350,1335,3845,4000,2795,1050,NA,13600,1345,NA,64800,1940,1045,17500,7570,4930,2675,1025,2905,9980,1435,7640,6970,9200,7930,10750,2735,4585,12550,1535,5560,8650,3590,1990,8930,1345,1928,1610,2050,4085,4085,1740,3254,6180,2340,647,2309,2100,497,6840,1260,12000,1455,2940,2370,4510,4600,4995,680,3515,4730,4240,4845,2120,6470,6130,5180,6300,13200,12550,1311,1758,2470,1920,2618,4335,2665,1615,4150,3160,1909,2915,3710,7860,1855,3290,6005,NA,1150,2350,663,10150,1595,2000,2935,839,4945,9200,6760,16200,6860,NA,5580,2268,918,1405,7913,470,3330,1950,4970,2165,890,4955,1835,1760,1250,1410,6120,1950,4955,4609,4430,7920,5480,3130,2590,4820,5550,5390,2474,9790,570,1865,2600,NA,NA,4500,2365,NA,5730,2280,5048,5470,4820,2235,5110,5110,4150,2465,4270,708,1995,NA,6000,1495,2070,32220,12300,8540,3837,6663,2250,1310,542,1315,2080,1780,322,876,3005,NA,5000,6830,1820,4166,3655,2282,3150,12000,2920,2685,NA,9080,3425,1910,2850,2600,3740,3765,919,7780,5300,1350,1917,4250,13750,1365,3205,2250,2100,8030,1385,1565,4385,7990,2650,6750,2255,4020,680,8090,3015,NA,3245,3760,5050,4890,3865,7990,4795,2395,6230,1344,7960,4500,954,914,1505,850,NA,17700,6370,3545,2127,2970,874,4570,730,1515,1155,3955,931,2975,547,3265,3580,3465,3390,NA,3080,2235,5440,1160,7220,2695,1400,2265,1650,1425,NA,4290,659,2660,1860,2755,3895,5760,3600,4120,3758,6750,1815,4800,6760,3930,4655,8440,5660,12750,NA,1905,4136,3637,1540,6229,3540,1610,1255,2360,3055,423,9110,1750,7840,1537,575,2725,2990,1605,1750,4020,1217,2700,2370,2565,2305,NA,2095,1550,2795,5900,3600,1145,1630,5130,1880,1510,19000,1805,747,3880,5830,3030,2180,1075,3405,1165,3575,4300,3225,2905,3980,2890,856,2435,3295,1115,4125,6930,9380,5750,1953,2850,4525,2780,503,500,1145,5660,3470,19850,3458,1150,4230,3580,4750,5750,474,2870,696,2505,NA,1820,1640,3375,3880,2170,1480,3620,5860,3265,782,10350,5700,NA,2295,2065,5100,2160,3565,5340,3268,1315,4016,2730,3440,3340,5260,2530,7930,3000,12160,6094,3305,1300,721,2050,1550,1385,4260,27600,9930,843,1910,4195,8750,4225,1635,8320,1285,1345,1965,1740,3549,1540,5930,3980,1380,6370,34100,2495,7820,2600,4305,422,4415,4290,3750,3660,11100,6540,1580,4930,10600,9960,2148,1720,4060,620,5080,3410,1585,869,3510,607,1525,1985,6800,1826,2040,2940,3405,1550,6680,7400,3610,2135,3070,349,34751,4150,5890,1080,968,5090,2900,2435,710,1075,3075,6830,1990,1081,1550,1085,666,1455,24500,4905,21400,1000,5775,3240,10000,6110,2350,5340,4180,1180,7670,3000,886,1310,9081,1950,373,65000,2890,11584,9300,398,2290,2710,1872,3550,2810,3040,1815,3200,2875,16850,1305,2613,2115,3130,3635,3695,2625,11800,14800,2900,689,9850,3400,2195,4500,3800,6200,669,2545,1678,2670,3550,3295,1636,563,1908,492,502,19150,1130,4240,549,2620,1665,3490,56170,536,1765,1635,2860,408,1740,1824,1755,3780,155 +"2018-12-19",39100,60300,368000,127500,352500,211607,123000,211000,108500,1152000,205500,273000,255000,48200,40950,108000,482500,34150,33800,202000,271500,106500,71300,84600,65300,74984,206000,103500,178500,281500,37600,110500,451000,105000,133000,281500,NA,30850,17500,11200,77700,33200,15050,71335,18350,134500,6940,375500,120000,35350,53000,341500,76800,55900,30450,7710,63200,60200,105000,77400,450959,192000,171500,55400,198788,33100,47950,43450,89500,14100,20600,211000,41050,32900,221000,6270,48900,262500,17800,71400,211100,103000,31800,48550,185000,33850,34600,4480,124471,54000,23300,92900,4515,77150,10900,39800,46150,17950,84800,35200,7620,740000,42400,18600,94500,NA,259500,19200,150300,5470,21100,16450,42100,93700,20350,346500,64400,265139,48000,35550,32350,188000,60600,544629,11500,19200,78500,57000,170222,136000,64689,32550,63000,34450,73000,4830,18302,49550,31600,81300,48650,66400,87000,31050,NA,131000,37700,25100,4395,51100,112000,3545,NA,182500,27250,20845,12200,5440,44350,76700,11200,26000,17550,31100,741000,8800,10900,68500,97674,37350,16300,18250,5620,10650,4230,9923,22650,37500,6020,103500,8680,41750,24650,163500,52900,19450,10050,60400,72700,145736,13750,1424000,NA,14600,9970,75600,NA,36000,31150,NA,17150,57700,7880,1380,187800,91377,40000,265000,134500,7240,20000,104500,18600,12850,NA,73100,21567,29950,192000,42836,25650,4145,55900,125000,20500,9010,9380,70068,22300,53100,7670,5560,26450,19800,NA,1125,4075,11500,20550,39000,25800,51500,23000,16850,156500,12182,78000,189500,35200,29800,12600,39553,NA,47500,11800,54400,20250,9380,17000,27950,5140,125500,34500,37450,7200,21450,27450,17800,33750,9640,34600,20850,27250,6330,27650,59000,75900,43500,65300,64300,110000,16900,12100,33100,29000,16100,4072,8380,2675,17700,1025,7500,2785,52900,4800,3150,59400,53900,47000,28100,47200,46400,53800,35050,4600,15950,90600,12300,23800,58100,NA,8650,7840,51000,30400,18000,10742,2895,43100,16950,38350,6180,8530,28750,36544,41500,23900,46200,10800,NA,11184,11800,54900,22450,1332,15000,7380,NA,83900,10700,43950,27600,32100,67932,5330,16250,11700,13755,32200,7750,8090,NA,23100,735,22450,8201,41450,55800,NA,21700,6670,36681,63700,20399,8500,57700,14150,20631,2680,19550,20450,12300,29100,10000,112500,15750,1994,6960,2115,20300,9660,88900,25900,37950,4310,18450,14100,7670,NA,27300,715000,11800,12000,21800,11450,7106,NA,44650,141500,355500,26500,2790,4235,9600,NA,9976,30650,14550,22474,7980,70700,11600,23050,43750,40850,3615,7550,4530,3245,44450,4220,92000,14750,40800,56300,3100,117500,15700,99300,12900,23500,6960,7040,11100,48350,21900,85100,2045,20626,1375,4430,30450,8270,19262,24758,44912,37220,4800,61400,5410,21300,18900,NA,16500,2280,10800,5870,6480,7070,NA,6680,NA,6410,15003,11100,22250,4500,12900,NA,5640,34900,23260,7130,19550,6880,9400,664000,NA,33400,36000,28250,9940,9000,2125,11000,7050,13650,11450,9300,15337,650,31950,9600,53300,35500,20450,4098,12750,57900,13347,4815,5520,18150,52000,45350,11400,5470,12800,4145,99700,5820,23150,3540,18700,NA,23000,2150,22000,10650,13300,35800,18500,21350,8940,NA,9010,4400,45000,9130,31800,NA,50800,179500,18750,15000,22550,26100,37200,6870,NA,9260,8870,9900,15750,9990,12850,25100,3795,NA,45400,37650,NA,1000,NA,184000,104000,5180,4165,7170,12600,97300,12300,9020,8120,8300,3020,19500,12500,11850,2000,14250,14050,15600,16200,8290,17350,22900,10200,4950,6390,11700,2920,5760,5591,3540,3840,3100,2610,17100,6810,5510,54900,27650,23250,6070,NA,6220,2255,1775,12950,2900,1875,9450,60500,89000,2805,6460,1160,61200,76300,114500,6060,30000,11400,2860,41600,7640,24650,9450,62200,22950,2535,NA,11600,11191,3920,5900,6420,7709,66600,11950,12850,49384,1840,NA,7190,13250,4850,34850,12250,22800,45700,9180,1415,2520,11250,11250,5140,7183,20100,4800,20300,11000,NA,5145,10200,2920,8160,9840,5360,12800,17150,4255,2135,11600,5523,19200,4042,3395,4610,4350,1554,17650,29719,14950,4580,NA,35250,2615,3040,19250,5900,5130,6650,6510,15650,37950,8320,7710,7710,9700,2450,19650,3310,NA,18200,13500,2690,949,13000,2500,7050,8411,12750,6700,117000,NA,5186,4630,5490,57005,31062,2278,6100,1900,3725,42950,9758,6400,19354,15950,17700,27800,31100,508,5530,2525,17200,4685,7100,2410,536,11600,12800,1215,9380,47100,10850,5140,18850,8350,5830,17300,11250,31850,12950,2515,12353,7140,16650,10100,7350,1915,19500,3760,NA,12850,12550,6570,6530,14050,10650,10950,6360,17100,4896,8730,6290,30750,5510,12500,10900,2905,2740,4695,4120,12000,8620,14250,1315,1020,18200,7810,11891,8890,NA,4355,7900,6080,6030,574,4525,10298,5070,6873,15200,4750,5960,30750,28050,77500,3890,5420,7980,1900,4710,1735,10550,1095,28650,3230,5710,97200,10200,21250,2545,8780,6450,31800,1220,10850,52300,NA,3645,6500,1770,750,6190,4330,6260,35850,51300,3570,NA,8083,7220,2545,4320,802,4270,2595,16850,4570,5720,13322,10800,4330,6100,5650,4900,238,7350,2715,10400,49700,35350,11000,58900,21092,5560,5750,1730,37950,1465,12300,11800,NA,6960,2540,1700,4495,7530,23950,12650,5290,14700,19450,4200,1795,6790,3750,16600,1985,NA,1300,2065,13450,58100,12300,821,5390,11100,8780,7800,3310,1290,9470,4085,840,3130,241500,7120,6740,3970,7180,14250,NA,717,3055,5030,28250,998,8530,8239,1515,NA,7810,2470,10250,10100,2310,4620,6704,802,78200,23200,616,15000,11150,9920,160500,2610,4625,4840,4295,8000,18900,4300,2965,1570,10000,11550,6280,12900,5630,8780,3975,1820,2735,NA,3225,1850,2000,15250,10755,1090,3510,2285,NA,16050,17100,4765,1595,6830,30050,2070,6320,7749,184,8310,25100,4695,9600,17700,13800,8100,11350,6380,3850,9090,5580,1815,3666,19800,1425,6330,8170,3987,8850,20350,5710,2085,41100,1275,2930,109500,633,9425,4535,10350,5160,10400,6440,1315,NA,5210,15450,2990,3315,7300,12900,7090,20500,4985,7670,678,4480,1055,2937,1955,651,12850,10050,2650,9570,9910,1540,4110,5150,11700,3350,2375,1780,6220,15450,7870,7630,1585,13600,2970,4685,8020,2720,7700,19200,16650,3750,12600,30150,12600,889,8600,21376,7410,4800,2025,2285,9050,4270,1370,2180,14100,7439,3340,6380,32500,3860,7443,4405,3805,1535,2660,5080,10250,4020,2125,82700,NA,9370,27186,2105,5890,2640,3160,2090,11600,11900,4840,8190,1415,575,3695,44800,2095,9565,12350,5590,5110,700,2260,7550,940,4660,6300,34950,2915,4250,12369,3445,5850,1095,5420,34450,5200,3335,NA,4302,1685,6290,5530,22450,6000,1975,7600,3390,8350,NA,2815,10050,4375,2500,24000,4915,NA,2070,1095,3650,6780,2545,9990,7190,5900,4055,4875,3135,751,2470,6680,3060,178,3670,2605,853,1020,6690,17150,NA,7760,1980,4300,900,2720,47100,11800,2935,2705,15900,2175,2800,5100,8520,2035,3000,8740,16050,3490,2780,2455,10154,10850,966,7830,8020,6578,4590,3910,2545,6960,3910,6130,9700,1365,14450,2280,2400,2435,3335,1985,5670,2900,15950,19950,2055,7810,8005,3585,NA,3112,86500,2232,1415,7000,3815,5440,6880,1810,14100,4535,3880,4650,NA,7210,4090,14250,5030,2840,6890,11950,5460,3520,10750,8100,5139,1115,9960,2030,2450,1100,7920,6820,3575,2750,8410,5920,2820,2245,6370,5270,1660,1950,14100,1800,6530,3005,2575,NA,2110,1745,3745,3070,2210,130500,2700,2415,185000,7290,1130,7650,2560,3370,23950,3655,11550,5021,3225,3235,1605,20650,1200,6490,2415,697,2465,29100,1655,2540,7520,2185,7130,3830,2230,6940,6390,1585,17100,2830,1640,10600,NA,3950,NA,3055,3760,1435,5798,38150,1290,5490,2420,38700,6670,3200,3060,7680,4230,8750,5149,8750,1426,13850,6090,7464,5570,613,5020,8730,8830,1505,17300,7220,1960,4960,12450,2955,10500,3155,818,650,2120,11950,5640,2975,8320,1695,1340,19750,2255,9580,2415,1005,1700,1435,3000,1790,9217,20550,995,1080,30630,10800,8320,3920,33000,7940,9580,1160,3427,16900,6110,4050,15650,7450,7360,351,3070,10750,7720,NA,3775,853,NA,3230,3965,4900,4700,4050,41700,3410,NA,NA,4770,4760,6154,3000,1755,1860,2220,1365,1925,1735,1300,1566,4480,7470,5340,1060,1115,4290,4420,4050,NA,3135,11300,6150,9090,9980,1337,1968,5690,2535,2065,4650,2950,9550,2625,3985,3000,2760,5710,5180,8050,21750,6020,1550,2345,5990,2490,3600,10450,1995,19350,4310,1685,2180,4175,2555,8680,1625,23800,6130,4170,2910,1605,4230,2800,3440,9950,1835,4385,1530,5206,5840,998,6590,4330,1039,1170,4735,6480,NA,1070,4675,8120,2995,5020,7650,1210,4315,3130,3870,130000,4720,189,6200,NA,1545,NA,1409,912,5140,5210,2065,4260,1010,2289,5858,2545,15500,6200,632,4600,4625,65400,3745,1740,7160,4160,3450,9250,5750,5470,4508,1350,2890,1864,2575,8370,6200,NA,2940,3720,11300,1810,181,1520,2075,2400,785,3345,23300,4185,14700,2850,5825,8800,2245,3035,11150,4290,6740,6240,3085,1715,1405,3005,3670,4015,2700,4190,1075,2520,2190,2885,1590,2400,1300,3860,4200,2810,1365,NA,13550,1370,NA,64800,1945,1050,17450,7670,5170,2860,1030,2960,10100,1425,7850,6930,10200,7990,11050,2710,4800,12800,1535,5550,8670,3590,2088,9100,1350,1936,1250,2060,4090,4140,1700,3320,6220,2325,660,2660,2060,492,6850,1280,12150,1475,2920,2385,4630,4695,5010,695,3545,4835,4940,4815,2200,6750,6130,5250,5990,13250,12650,1311,1766,2470,1905,2838,4715,2635,1605,4160,3220,1909,2875,3570,8050,1855,3330,5780,NA,1140,2380,641,10150,1595,1975,2950,839,4930,9162,7250,16500,7410,NA,5630,2263,914,1400,7931,472,3330,1990,4940,2165,886,4855,1835,1780,1220,1420,5980,2200,5040,4745,4520,8120,5470,3200,2575,4600,5640,5390,2554,9710,569,1870,2640,NA,NA,4180,2240,NA,5810,2340,5029,5380,4890,2295,5120,5140,4190,2465,4200,710,2035,NA,6290,1540,2000,32040,12650,8890,3876,6595,2250,1332,542,1325,2095,1780,321,894,2990,NA,5100,7230,1790,4166,3570,2354,3135,11750,2915,2820,NA,9170,3420,1960,2920,2600,3620,3830,928,7820,5320,1370,1940,4650,13800,1460,3245,2375,2015,8000,1385,1575,4385,7880,2590,6600,2255,4040,625,8000,3015,NA,3235,3765,5160,5100,3865,8120,4500,2315,6050,1365,8060,4500,949,906,1430,875,NA,18250,7080,3525,2127,2980,900,4590,743,1505,1155,4015,929,3025,532,3500,3700,3470,3390,NA,3130,2280,5480,1165,7230,2620,1385,2335,1570,1425,NA,4395,674,2520,1935,2790,3810,6050,3630,4090,3866,6740,1840,5300,6690,4070,4665,8220,5700,13100,NA,1895,4013,3699,1560,6229,3540,1925,1235,2475,3050,423,9200,1750,7720,1532,565,2890,3000,1590,1755,4060,1212,2790,2380,2530,2300,NA,2145,1620,2790,6180,3675,1170,1585,5460,1870,1415,19700,1815,750,3925,5850,3105,2230,920,3440,1180,3605,4300,3200,3025,4030,2830,859,2420,3300,1090,4130,6930,9230,5700,1958,2800,4495,2716,473,500,1160,5660,3425,19850,3443,1180,4255,3585,4530,5790,483,2875,675,2511,NA,1800,1620,3425,3785,2200,1385,3630,5700,3225,786,10400,5630,NA,2490,1835,5130,2225,3855,5110,3227,1345,4035,2690,3675,3080,5240,2490,7940,3020,12396,4316,3275,1305,724,2050,1565,1420,4255,27400,9970,843,1910,4040,9160,4205,1695,8480,1270,1345,2075,1765,3604,1545,6100,3885,1370,6300,35050,2570,7730,2440,4350,444,4640,3900,3840,3830,11150,6400,1555,4930,10600,9340,2111,1745,4155,633,5100,3350,1580,885,3505,611,1695,2020,6800,1810,2065,2945,3440,1565,6680,7050,3670,2435,3060,359,39867,4140,5900,1035,955,5080,2925,2495,707,1075,3100,6860,1960,1093,1555,1100,657,1410,24000,4975,20850,862,5550,2270,10450,6090,2440,5550,4100,1185,7900,2895,913,1300,9814,2020,375,65300,2760,12327,8960,395,2280,2620,1978,3550,2855,3120,1820,3300,2940,16850,1280,2600,2103,3060,3870,3660,2620,11900,14700,2890,679,10500,3785,2180,4685,3800,6000,679,2605,1637,2680,3425,3175,1603,569,1832,500,501,19450,1230,4085,612,2505,1700,3490,57136,536,1750,1570,2840,408,1820,1802,1755,3470,155 +"2018-12-20",38650,58600,344000,127000,344000,210199,121500,210000,107500,1124000,2e+05,273000,250500,48850,40850,103000,467500,34350,33800,198500,265500,108000,71400,83700,62600,77135,206000,103500,180000,278500,37800,109000,449500,104500,128000,278000,NA,30550,17300,11150,78600,33500,15150,72333,18100,133500,6810,375500,118000,35500,52600,335500,77500,56600,32400,7650,61300,59700,104000,74700,422051,190000,170500,54400,197872,32800,48150,42600,87200,13600,20000,212500,41150,32150,218000,6450,50600,256500,17450,72900,211200,105500,31800,49100,190000,34000,34050,4480,122114,50100,23100,92500,4475,74739,10325,39350,46450,18200,86600,35250,7710,753000,42950,18500,94400,NA,259000,19150,147200,5570,21800,16000,41150,99700,19800,338100,67900,274358,47650,34950,32850,191000,60000,535447,11800,18700,75700,56000,176349,135000,65165,33100,62000,33500,71600,4865,18085,48650,31300,80100,48100,66200,86100,30850,NA,129600,38150,25200,4400,49800,110500,3480,NA,181500,28050,21213,11850,5490,42500,75700,10850,25950,17400,30800,746000,8820,11400,68900,95857,37950,16900,18200,5670,10500,4275,9750,22800,37400,5980,105500,8690,41200,24900,163000,52300,19000,9760,60200,71000,145736,13850,1403000,NA,14600,9890,74200,NA,35300,31200,17700,17100,57500,7820,1380,183600,93741,40050,279000,132000,7060,19750,105000,18550,13000,NA,72500,21300,29500,196000,45108,25900,4295,55000,121500,20150,9120,8920,71445,22200,52600,7390,5500,25750,20400,NA,1130,4035,12000,20350,39400,25750,50600,22850,17100,152000,11752,79200,188000,34950,29550,12300,38646,NA,46600,11650,52500,19500,9600,16650,28200,5010,127000,33250,37400,7350,21150,27600,18100,34000,9750,35600,20100,26950,6180,27800,59000,76200,43900,67000,63500,111000,17050,12000,32700,28750,15650,4015,8210,2635,18200,1015,7250,2830,56600,4845,3095,59200,54400,45900,28500,48400,46000,54800,35350,4430,15700,94400,12250,23800,57300,NA,9925,7690,50800,30100,18600,10646,2800,43000,16300,38150,6260,8380,28250,35485,42300,23650,45350,10600,NA,11222,11800,55200,21700,1322,15300,7420,NA,82800,10950,42850,27200,31500,68180,5180,15950,11350,13796,31950,7670,8120,NA,22950,736,22100,8093,41600,57400,NA,21200,6690,35925,64000,20675,8160,56400,13450,20576,2635,19350,20350,12400,28500,9760,108500,15250,1920,6430,2080,20000,9310,87100,25800,37500,4245,18400,13950,7670,NA,27000,716000,11700,11600,21600,11550,6943,NA,45450,142500,353000,25950,2740,4290,9650,NA,10203,30700,14200,22403,8080,71200,11300,23650,44300,39650,3475,7150,4255,3275,43450,4370,90500,15400,41000,56200,3010,115000,15050,103300,12950,22500,6870,6910,10400,47150,21650,84500,2025,20842,1340,4620,30150,8410,19352,25048,43912,37220,4690,61900,5750,21100,18100,NA,16450,2270,10550,5510,6370,7200,NA,6560,NA,6320,15050,10400,21600,4500,12500,NA,5490,34900,23402,7060,20200,6600,9170,660000,NA,33600,36300,28250,9600,9000,2105,11100,7010,13600,11200,9210,15383,637,32550,9520,53300,35200,19550,4102,12750,57800,12946,4605,5500,17500,52100,44400,11000,5600,12800,4125,104000,5830,22700,3700,18700,NA,22850,2130,21650,10300,13200,34950,18500,20800,8690,NA,9000,4320,44950,9000,31200,NA,50300,178000,18400,15000,21350,26100,35750,6740,NA,9050,8880,9650,16950,10200,13100,24900,3680,NA,44950,37800,NA,981,NA,184000,104500,5160,4050,7090,13000,96100,12250,9020,7600,8260,2975,19200,11800,11600,1955,14200,14050,15900,16150,8230,17350,22400,10200,5360,6380,11450,2880,5780,5572,3608,3660,2960,2560,17050,6780,5450,54100,27000,23050,5990,NA,6060,2260,1745,13100,2810,1965,9270,58700,88900,2745,6300,1145,60200,74900,114500,5140,30101,11150,2615,41650,7530,24100,10050,62200,22300,2535,NA,11550,11144,3900,5800,6200,7318,70600,11750,12650,48912,1825,NA,7160,13150,4790,34900,11800,22800,43850,8950,1385,2465,11100,11350,5070,7076,20100,4925,21300,10900,NA,4983,10150,2895,8090,9500,5310,12600,16900,4280,2105,11650,5405,20500,3988,3210,4480,4325,1482,18750,29016,14800,4410,NA,34150,2615,3015,18850,5840,5170,6610,6510,15300,39050,7930,7530,7740,9560,2615,19850,3195,NA,17850,13750,2635,928,12700,2485,6280,8411,12500,6670,118500,NA,5186,4595,5470,56811,29809,2261,5980,1850,3645,42950,9576,6320,19068,15550,16450,27650,30850,480,5520,2500,16750,4625,6960,2390,539,11650,12500,1190,9140,46400,11150,5120,18950,8340,5930,17350,11250,31250,13000,2515,12212,6910,17000,10400,7330,1955,18650,3695,NA,12800,12600,6550,6350,13500,10200,10950,6370,17700,4955,8450,6200,29250,5490,12300,10900,2920,2770,4610,4145,11850,8530,14050,1245,1040,17950,7540,11917,8960,NA,4320,7700,6240,6000,548,4500,9916,4880,6490,14200,4680,5950,30650,28000,79600,3830,5400,8030,1805,4720,1725,11500,1085,27700,3190,5700,97300,10050,21600,2575,8820,6210,31550,1210,10850,52200,NA,3600,6490,1755,740,6220,4400,7640,35700,51100,3450,NA,8083,7010,2515,4395,806,4215,2570,16400,4470,5720,11919,10750,4100,6070,5380,4455,238,7160,2665,10050,49650,34800,11000,57800,20817,5540,5640,1790,37250,1510,12300,11600,NA,6950,2445,1705,4500,7570,23600,12500,5330,14700,20450,4200,1783,6640,3760,16500,1955,NA,1315,2065,13500,58100,11950,805,5290,10850,8800,7780,3270,1250,9470,4130,840,3270,242000,8140,6620,3830,7120,14250,NA,700,3005,5030,28000,998,8500,8194,1460,NA,7570,2440,10300,10000,2345,4520,6704,775,76500,23050,606,15000,11400,9690,168000,2610,4600,5220,4990,8020,18400,4080,2909,1540,9970,11550,6200,12700,5600,8640,4045,1805,2695,NA,3260,1850,2015,15100,10901,1125,3395,2115,NA,16100,16650,4725,1595,6710,30150,2035,6396,8072,186,8020,25400,4710,9025,17300,13750,8020,11350,6200,3860,9060,5460,1765,3655,19300,1405,6290,8220,4011,8580,20150,5550,2070,40750,1285,2925,108500,622,9400,4740,10450,5160,10200,6680,1315,NA,5240,15500,2990,3225,7270,12650,7170,20450,4975,7380,660,4485,1055,3106,1960,627,12500,9890,2630,9500,9840,1475,4060,5000,11450,3390,2380,1725,6080,15300,7490,7430,1515,13550,2935,4675,8000,2625,7650,18900,16300,4100,12600,31650,12500,893,9400,21958,7410,4625,2005,2285,8940,4285,1315,2160,14050,7400,3350,6400,31550,3850,7382,4385,3750,1605,2675,4980,10050,4170,2145,82500,NA,9370,27025,2105,5960,2460,3150,2030,11250,12000,4790,7960,1420,568,3660,45200,2095,9654,12600,5550,4700,692,2260,7600,954,4625,6240,34800,2950,4525,12506,3460,5620,1100,5410,34150,4925,3320,NA,4282,1610,6230,5970,23400,5940,1980,7400,3385,8300,NA,2755,9840,4600,2500,24400,4890,NA,1995,1155,3670,6580,2505,9860,7110,6010,4020,4805,2930,743,2420,6530,3045,173,3795,2475,841,1020,6930,17150,NA,7650,1965,4185,901,2720,46650,11850,2910,2675,15800,2130,2760,5070,8550,1980,3435,8920,16850,3500,2780,2345,9825,10550,975,7740,8350,6646,4500,3905,2505,6950,4010,6550,10150,1359,14350,2220,2380,2420,3185,1905,5550,2900,16050,19150,2065,7770,7996,3430,NA,3082,85900,2226,1397,6990,3795,5550,6810,1770,13550,5050,4060,4610,NA,7170,4060,14200,4550,2810,6890,12250,5220,3470,10450,7960,5075,1115,9920,2020,2445,1100,7870,6800,3495,2700,8160,5760,3025,2205,6220,5290,1705,1870,13650,1800,6660,3030,2580,NA,2120,1745,3740,3410,2205,131000,2635,2360,185000,7174,1100,7800,2575,3325,23850,3740,11200,5228,3155,3245,1710,20800,1230,6520,2320,712,2470,29100,1595,2540,7700,2110,7330,4340,2235,6940,6290,1550,16650,2805,1605,10600,NA,3840,NA,3050,3785,1380,5808,38150,1280,5400,3145,38450,6500,3155,3060,7800,3760,8820,5098,8620,1442,12800,6090,7244,5390,626,4980,8680,8700,1485,17400,7540,1930,4985,12300,3120,10300,3170,832,624,2115,11500,5610,2965,8180,1700,1375,19650,2240,9740,2400,998,1690,1415,2975,1785,9128,20100,990,1050,30455,10750,8250,3875,33350,7800,9260,1160,3507,16450,5960,3995,14800,7350,7400,351,3210,10350,7590,NA,3750,856,NA,3155,4020,5470,4700,3965,41350,3405,NA,NA,4815,4680,6183,3040,1230,1880,2160,1335,1825,1740,1295,1557,4520,7490,5370,1000,1065,4290,4500,4140,NA,3120,11350,6150,9150,10000,1324,1963,5950,2540,1995,4620,2910,9260,2570,3985,3150,2750,5660,4990,7660,22600,5980,1570,2310,5990,2460,3470,10700,1955,20200,4320,1755,2180,4190,2485,8680,1625,23550,6080,4020,2895,1580,4235,2840,3400,9890,1835,4400,1555,5206,5820,1010,6470,4415,1015,1160,4640,6370,NA,1010,4320,7990,3035,5020,7510,1210,4315,3090,3825,130000,4650,186,6200,NA,1530,NA,1375,873,5120,5100,2090,4380,1010,2347,5798,2540,15350,6190,714,4600,4705,65200,3685,1770,6800,4140,3365,9040,5730,5450,4463,1325,2880,1986,2615,8300,6150,NA,2835,3690,11000,1800,177,1525,2080,2350,749,3250,23250,4080,16000,2790,5800,8800,2270,2885,11050,4220,6580,6070,3030,1780,1390,3010,3660,4340,2780,4190,999,2540,2185,2885,1580,2450,1270,3840,4300,2665,1495,NA,13500,1365,NA,64000,1945,1145,17450,7360,5000,2855,1025,2925,10150,1415,7850,7180,9880,7730,11000,2675,4695,11900,1500,5550,8670,3590,2011,9120,1335,1911,1375,2060,4085,4200,1700,3368,6210,2275,660,2600,2030,492,6770,1300,11850,1445,2810,2325,4630,4675,5050,697,3610,4870,4915,4515,2170,7000,6040,5210,5850,13000,12300,1293,1784,2465,1830,2708,4800,2535,1580,3970,3140,1899,2795,3550,7840,1850,3300,5680,NA,1120,2395,649,10150,1775,1905,2900,839,4910,9277,7540,16550,6810,NA,5590,2257,919,1440,7648,470,3330,1945,4970,2160,921,6200,1890,1780,1235,1415,6220,2180,5050,4793,4540,8260,5440,3135,2655,4395,5710,5260,2554,9890,559,1845,2515,NA,NA,4345,2215,NA,5610,2345,5048,5260,5060,2305,5010,5350,4170,2510,4060,706,1825,NA,6180,1490,1980,31200,12500,8770,3956,6511,2250,1373,531,1325,2085,1775,313,852,2985,NA,5000,7140,1765,4017,3550,2292,3095,11250,2895,2725,NA,9250,3395,1970,2860,2600,3360,3795,937,7700,5330,1340,1935,4600,13600,1475,3320,2175,1945,7670,1385,1545,4395,7920,2520,6700,2245,4035,620,8200,3000,NA,3160,3730,4945,5130,3860,8150,4280,2345,5970,1348,8240,4430,924,885,1410,850,NA,18300,7190,3500,2127,2960,876,4475,745,1490,1155,3955,919,3000,530,3320,3725,3545,3440,NA,3130,2240,5450,1160,7040,2540,1400,2320,1575,1445,NA,4370,664,2425,1915,2760,3615,6040,3830,4015,3854,6690,1845,5440,6660,4020,4610,8390,6060,12800,NA,1900,4175,3689,1540,6329,3520,1785,1210,2400,3065,423,9020,1715,7700,1528,555,2875,2980,1595,1770,4050,1174,2730,2330,2570,2240,NA,2095,1600,2775,6350,3740,1205,1590,5300,1870,1420,19750,1700,751,3815,5810,2955,2305,868,3375,1150,3545,4185,3200,2945,4000,2720,859,2425,3300,1090,4130,6910,9200,5500,1990,2545,4435,2775,480,484,1140,6030,3320,20100,3443,1160,4265,3560,4790,5760,477,2875,658,2511,NA,1720,1580,3520,3735,2205,1380,3630,5430,3240,794,10350,5630,NA,2360,1780,5080,2195,3630,4280,3176,1345,4021,2625,3605,3060,5230,2470,7750,3250,12396,4316,3295,1320,725,2040,1565,1420,4255,27100,10200,819,1860,3990,8940,4150,1700,8550,1330,1340,2075,1785,3517,1485,6010,3885,1340,6260,33900,2540,7740,2590,4350,446,4515,3605,3800,3740,11250,6350,1535,4825,10950,9070,2103,1735,4025,630,5120,3150,1570,855,3525,616,1620,2020,6760,1830,2015,2930,3285,1615,6680,6680,3700,2330,3075,379,42184,4075,5820,1035,940,5050,2900,3240,704,1073,3190,6790,2055,1065,1555,1065,656,1355,24300,5000,20800,845,5075,2030,10000,6080,2450,5610,3995,1140,8230,2800,915,1400,9412,1980,374,65300,2840,11946,9610,390,2470,2700,1933,3550,2865,3120,1700,3445,2975,16900,1290,2625,2143,2910,3930,3645,2610,11800,14000,2900,692,10150,3720,2275,4640,3800,6180,659,2550,1483,2630,3365,3040,1584,546,1709,522,494,19450,1140,4045,593,2490,1685,3500,52305,536,1685,1520,2840,408,1800,1693,1715,3475,155 +"2018-12-21",38650,60000,350000,121500,358500,206445,122500,221000,107500,1091000,195000,276000,244500,48950,41400,104500,480000,33450,33850,200500,267500,108000,71600,84000,62400,76855,204000,103500,182500,277500,38050,114500,437500,104000,127000,283500,NA,30600,17250,10650,78400,32900,15250,70338,18050,131000,6820,368500,117500,36000,52900,332500,77500,54900,31900,7620,60800,64800,105000,73800,432650,186500,170500,54700,201078,33000,46350,41500,86700,13850,20400,218000,41600,32150,221500,6320,50200,255500,17500,74000,207500,103500,32200,48600,202900,34000,34700,4460,128715,50400,23900,95100,4400,75607,10600,41100,45250,18000,86600,36300,7670,747000,42900,18700,91600,NA,260000,19000,148600,5480,21900,16150,40050,1e+05,20200,366300,68500,274358,47700,34100,32400,187500,59000,567724,12200,18750,76300,56700,179334,137000,65355,33400,64000,33650,73500,4910,18085,49200,30300,83500,48800,66600,85300,34150,NA,132300,38150,25200,4385,49800,110500,3510,NA,187000,28400,21728,11700,5440,41500,75400,10800,25500,17300,31550,744000,8840,11400,67300,97674,38550,17400,17750,5610,10550,4260,9405,22900,37700,5980,102500,8710,40750,25350,162500,54700,19350,10200,61100,72200,145335,13600,1389000,NA,14400,9640,73800,NA,34700,31150,17850,17000,57000,7690,1410,183000,94528,39900,281500,129500,7250,19100,105500,18500,13550,NA,72100,21633,30200,199000,44042,25950,4210,54800,122000,19850,9200,8800,71247,21100,51000,7540,5500,26550,20050,NA,1050,4230,12250,20200,41300,25800,52300,23400,16450,153500,11752,80000,188000,35800,29200,12550,38741,NA,46200,11700,53500,19500,9620,17000,27500,4880,128500,33450,36450,7400,22400,27050,17600,33550,10050,35150,22500,26700,6190,28300,60600,75200,42900,65700,63700,111000,19350,12050,33950,29200,15800,3991,8200,2640,18150,1010,7640,2805,55000,4820,3025,60000,53500,45350,28050,48400,46650,54400,34750,4450,15700,94200,12550,23750,57500,NA,11000,7840,51500,30150,18650,10217,2825,43800,16700,37800,6270,8580,28400,35788,42850,23750,48500,10450,NA,11809,12050,55000,21950,1341,15200,7440,NA,81200,11250,44400,27000,31300,68015,5410,16200,11700,13381,32000,7280,8050,NA,25650,723,21500,8138,42800,58100,NA,21100,6630,35735,64300,20775,8210,56400,14000,20016,2615,19400,20800,12900,28550,9970,102500,15300,1949,7050,2040,20000,9330,87600,25350,37500,4190,18300,13950,7670,NA,27100,721000,11300,11650,22300,11400,6953,NA,45750,138000,354500,25600,2725,4185,9220,NA,10386,30800,14350,22759,8000,70600,11400,24250,44100,40300,3410,7120,4220,3345,44650,4435,92300,15250,41100,55300,3015,115500,15300,105000,12600,22450,6930,6960,10500,47200,22000,84800,2085,19677,1295,4240,30850,8570,19444,24903,43912,36633,4725,61900,5770,20000,17800,NA,17150,2170,10350,5530,6440,7140,NA,6600,NA,6320,15239,10300,21450,4480,12600,NA,5660,34750,24537,7050,20000,6630,9430,657000,NA,33950,36950,28700,9600,9420,2075,9820,7000,13550,10850,9200,16152,647,32550,9280,52900,34100,20400,4131,13200,57300,13347,4510,5400,17350,53400,45100,10950,5510,12800,3940,103000,5960,22950,3870,18500,NA,23450,2125,21750,10600,13250,36300,18950,20850,8780,NA,9080,4280,44800,9100,30800,NA,51300,181000,18400,14650,21750,25700,36500,6790,NA,8900,8800,9980,18050,9770,12650,24850,3570,NA,45000,37500,NA,974,NA,188000,105000,5130,4060,6990,12800,95400,12100,9120,7530,7990,2950,19200,11400,11350,1975,14000,13950,16400,16150,8160,17350,22800,10250,5450,6200,11650,2850,5770,5554,3572,3660,2880,2585,18700,6740,5430,52400,27100,25150,6060,NA,6210,2290,1755,13500,2740,1965,9220,59800,85900,2725,6600,1160,66200,75500,114500,5440,30101,11050,2610,41400,7450,24350,10400,62500,22500,2505,NA,11600,11612,3860,5640,6570,7682,76000,12050,12700,49290,1785,NA,7280,12900,4845,35200,11400,22750,43300,9030,1385,2430,11100,11450,5130,7076,19900,4865,19200,10750,NA,5374,10250,2815,8090,9180,5290,12600,16900,4280,2120,11700,5346,20500,4033,3170,4480,4335,1514,15950,28594,14700,4345,NA,34750,2670,3090,19700,5870,5100,6660,6560,15900,39050,8090,7710,7840,9420,2605,19800,3205,NA,18300,13450,2640,921,12150,2415,6260,8381,12500,6640,116500,NA,5176,4580,5770,56909,31863,2278,5970,1800,3695,42800,9393,6400,19259,15250,16600,27750,30700,473,5480,2470,16850,4625,6990,2390,538,11800,12500,1220,9140,44100,10900,5040,19050,8300,5820,17500,11350,32900,12900,2515,12165,6540,16800,10650,7340,2105,20000,3695,NA,12850,12650,6460,6160,13550,10450,11150,6320,17600,4975,8530,6230,29300,5460,11850,11050,2745,2785,4640,4150,11950,8720,14600,1215,1010,18000,7450,11967,8960,NA,4280,7600,6440,6280,540,4500,9789,4800,6519,14100,4685,6010,30900,28150,80400,3860,5290,8050,1815,4680,1745,11550,1065,27900,3055,5710,97500,10050,21400,2535,8720,6120,31600,1180,10700,53200,NA,3595,6530,1760,760,6150,4340,7450,36000,50500,3710,NA,8091,6820,2600,4430,812,4080,2540,16400,4470,5720,11619,10900,4105,6020,5440,4425,238,6890,2660,9920,48550,35600,11150,56700,20863,5540,5620,1805,36750,1535,12300,11600,3124,6890,2450,1655,4500,7900,23300,12650,5420,14500,20450,4200,1735,6700,3705,16600,2010,NA,1300,2120,13500,58300,11500,821,5260,10750,8750,7690,3420,1230,9470,4165,839,3230,244000,10550,6650,3835,7050,14300,NA,694,2965,4995,28000,1010,8500,8212,1485,NA,7610,2405,10350,10500,2380,4445,6686,777,77200,22950,605,15000,11450,9770,170000,2595,4710,5000,5500,8090,19250,4030,2886,1580,9960,11450,6360,12850,5740,8680,4095,1815,2800,NA,3130,1820,2005,15100,11047,1095,3395,2100,NA,15700,16750,4600,1545,6700,30100,2030,6701,8707,185,8150,25000,4690,9350,17050,14150,7910,11350,6190,3920,9200,5470,1805,3587,19100,1410,6350,8300,3982,8550,20400,5370,2090,40800,1185,2920,108000,619,9375,4725,10400,5170,10300,6500,1315,NA,5220,15550,2990,3290,7290,12950,7160,20300,4990,7470,648,4475,1045,3256,1945,647,12300,9950,2560,9400,9860,1505,4105,4950,11550,3410,2280,1750,6310,15200,7350,7820,1535,13400,2955,4660,7910,2530,7750,19400,15950,3985,12750,32000,12350,903,9080,22031,7220,4450,1995,2170,9240,4295,1315,2160,13900,7381,3340,6440,30800,3800,8235,4370,3720,1545,2675,5060,9880,4010,2160,80300,NA,9290,26785,2100,5860,2475,3305,2040,11000,11650,4715,8470,1435,552,3690,43500,2095,9476,12250,5560,4575,702,2260,7710,953,4600,6270,34550,2705,4470,12506,3555,5500,1050,5290,34150,5200,3325,NA,4307,1610,6370,5700,22600,5770,1965,7390,3400,8350,NA,2740,9900,4560,2500,24000,4895,NA,1950,1135,3620,6880,2475,9800,7180,6040,4000,4720,2860,777,2350,6680,3000,172,3585,2400,822,1010,6820,17100,NA,7500,1965,4240,886,2680,46550,12150,2780,2660,15800,2200,2750,5040,8930,1910,3445,9000,17800,3450,2780,2300,9907,10400,1010,7710,7880,6597,4520,3925,2490,6960,4000,6220,9970,1349,14450,2205,2335,2425,3205,1855,5660,2925,16050,20050,2055,7800,7907,3470,NA,3112,85500,2243,1424,6930,3740,5670,6830,1765,13600,4830,3880,4500,NA,7130,4015,14200,4730,2720,6890,12200,5380,3460,10450,7930,5093,1115,9960,2010,2430,1100,7900,6860,3465,2630,8370,5810,3040,2185,6220,5210,1620,1830,13900,1815,6770,3015,2590,NA,2110,1700,3715,3250,2220,130000,2590,2410,188000,7167,1070,8010,2625,3335,23850,3695,10800,5236,3160,3190,1690,21250,1225,6400,2325,774,2470,28900,1575,2585,7880,2010,7390,4350,2175,6970,6290,1550,16600,2810,1640,10600,NA,3890,NA,3110,3780,1295,5878,36850,1260,5450,3265,38450,6400,3165,3060,7390,3715,8910,5098,8620,1502,12550,6080,7292,5330,627,4985,8550,8840,1490,17500,7200,1950,5200,12650,3115,10200,3205,832,608,2175,11950,5860,2960,7940,1680,1380,19700,2235,9700,2425,995,1665,1400,3000,1720,9262,20150,944,1035,30069,10600,8430,3900,33400,7870,9250,1160,3557,17150,5940,3900,16800,7400,7150,359,3200,10450,7540,NA,3695,850,NA,3145,4010,5540,4700,4015,41450,3410,NA,NA,4880,4560,6135,3000,943,1850,2200,1370,1805,1745,1295,1543,4495,7450,5530,1005,1055,4290,4430,4145,NA,3200,11650,6150,8840,9940,1328,1963,5620,2700,1975,4505,2795,9720,2575,3940,3170,2785,5580,4660,7550,23700,5940,1625,2355,5970,2455,3530,10600,2020,20300,4300,1605,2265,4390,2500,8460,1625,23600,6080,3875,2910,1550,4290,2720,3440,9900,1810,4490,1580,5284,6520,1000,6460,4300,1062,1165,4600,6440,NA,992,4170,7950,3070,5030,7500,1210,4315,3080,3860,132000,4655,182,6160,NA,1510,NA,1363,1130,5260,5190,2065,4225,1010,2185,5732,2530,15000,6080,730,4600,5020,65200,3670,1770,6800,4140,3350,8940,5740,5330,4373,1335,2815,1925,2590,8250,5950,NA,2975,3695,11400,1850,178,1530,2145,2425,744,3210,22950,4075,15150,2835,5700,8800,2280,3400,11150,4210,6510,6110,3020,1820,1385,2965,3690,4380,2750,4190,990,2550,2125,2785,1640,2470,1240,3900,4260,2575,1490,NA,13850,1345,NA,64300,1975,1140,17450,7310,5070,2940,1035,3020,10400,1375,10200,7300,10250,7750,10800,2650,4655,11850,1860,5350,8670,3590,1994,9150,1340,1919,1400,2045,4110,4205,1820,3750,6200,2340,740,2409,2085,493,6750,1375,11950,1455,2655,2285,4680,4700,5050,669,3620,4940,4755,4495,2180,7250,6590,5180,5740,13100,12300,1279,1876,2435,1880,2728,4795,2555,1555,4045,3095,1914,2835,3400,7790,1835,3200,5680,NA,1120,2405,655,9970,1770,1870,2910,839,4875,10047,7480,17150,7250,NA,5330,2257,922,1445,7312,464,3330,1960,5100,2165,867,7160,1780,1785,1235,1400,6070,2200,5040,4801,4550,7820,5260,3335,2600,4225,5680,4940,2554,10350,533,1880,2430,NA,NA,4020,2145,NA,5410,2310,5048,5310,4995,2320,4860,5380,4310,2595,3970,707,1635,NA,6300,1485,1905,31140,12500,8530,3956,6494,2250,1368,534,1320,2095,1765,353,840,2960,NA,5170,7100,1700,4025,3675,2206,2940,11100,2835,2605,NA,9470,3410,1975,2925,2635,3385,3820,928,7420,5380,1340,1935,4480,13700,1420,3410,2080,1920,7600,1385,1555,4490,7710,2515,6490,2260,4035,622,8650,3015,NA,3215,3750,4930,4900,4050,8230,4420,2340,5820,1335,8330,4425,919,882,1420,858,NA,18900,6760,3520,2127,2970,875,4490,748,1490,1210,3950,919,2975,530,3330,3760,3525,3400,NA,3160,2260,5480,1175,7030,2615,1360,2345,1545,1440,NA,4415,635,2460,1910,2750,3650,5870,3865,4170,3877,6700,1855,5400,6640,3910,4635,8490,6180,12750,NA,1845,3993,3651,1560,6279,3530,1685,1215,2450,3065,423,8970,1730,7720,1559,530,2710,2945,1605,1785,4040,1193,2795,2360,2550,2235,NA,2085,1585,2690,6200,3825,1475,1555,5200,1820,1365,19700,1645,744,3810,5810,2900,2315,885,3340,1160,3645,4235,3140,2900,4030,2720,859,2465,3300,1115,4300,7000,9200,5040,2025,2615,4435,2785,463,458,1130,6050,3580,20050,3465,1175,4265,3555,4530,5700,484,2885,628,2488,NA,1980,1530,3590,3460,2185,1355,3760,5570,3230,798,10400,5680,NA,2330,1760,5130,2165,3555,4380,3146,1330,4049,2650,3725,3100,5230,2505,7610,3390,12349,5540,3340,1385,718,2040,1575,1410,4245,26950,9980,811,1850,3910,8900,4135,1695,8650,1315,1340,2010,1795,3454,1460,6070,3885,1315,6310,32700,2530,7610,2450,4260,449,4325,3545,3790,3605,11800,6280,1565,4850,10900,11200,2091,1715,3910,626,5140,3170,1520,841,3485,617,1515,2070,6700,1826,2000,2915,3270,1605,6680,6460,3720,2330,3100,384,40156,4270,5830,1030,934,5130,2835,3355,700,1067,3185,6750,2000,1083,1560,1040,656,1400,23250,5120,20800,840,4995,2025,10500,6200,2370,5620,3970,1100,7980,2805,912,1400,9282,1980,371,65400,2830,10500,10250,390,2420,2710,1900,3550,2850,3170,1785,3470,2970,17050,1460,2500,2085,2945,3920,3625,2600,11100,13900,2915,689,10000,3740,2340,4570,3800,6190,659,2630,1465,2590,3255,2580,1772,543,1662,497,498,19600,1480,4085,631,2485,1695,3520,41403,536,1670,1500,2880,408,1820,1650,1665,3210,155 +"2018-12-24",38800,60400,348500,123000,357500,197531,123000,218500,107000,1082000,197000,276000,248500,48750,41250,101000,476500,33100,33500,204500,262000,107000,71500,84800,61800,75732,200500,101000,181000,282500,38000,114000,448500,102000,127000,291500,NA,30550,17300,10950,76300,32650,15050,68841,18500,131000,6760,361000,117500,36900,52000,333000,74900,53700,31500,7540,60200,64400,104500,73000,435542,186500,167000,54500,201536,33000,46800,40850,86800,13800,20300,210500,40900,32050,220500,6320,50500,251000,17100,74000,204000,101000,31900,48750,208000,33400,34150,4425,126357,49000,23800,94600,4290,75800,10100,40400,43850,17750,86200,36000,7670,725000,43650,18650,91400,NA,255500,18850,152200,5380,21700,16000,39650,103500,20300,366300,67000,273480,48050,34550,31950,180500,59700,569806,11900,18650,75800,57300,178234,136000,62402,32750,61300,34850,72300,5000,17868,49450,30450,86200,49500,64500,86600,33900,NA,132000,37650,26000,4370,50000,111000,3585,NA,180500,28400,21692,11550,5220,42700,74500,10650,24950,17200,32250,757000,8780,11600,66700,99491,37750,17750,17750,5710,11050,4145,9276,22350,37100,5930,103500,8750,41550,25000,159500,55400,19350,10100,61000,72200,145034,13400,1382000,NA,14750,8900,71200,NA,33600,31350,16150,17400,58600,7570,1375,186600,90983,40700,284500,125500,7370,19050,106500,18800,13700,NA,71300,21700,30950,199500,44459,26300,4090,52800,121500,19400,9200,9020,71149,21300,48200,7330,5590,27150,20050,NA,1030,4290,12200,19800,40150,25400,52800,23350,16000,154500,12039,80800,188000,35500,28350,12350,38265,NA,47500,11000,53100,19600,9580,16650,27650,4780,128500,33600,35750,7840,20500,26300,18100,33800,9840,34100,21850,26600,6260,27000,61200,75500,42300,63900,63800,111000,20350,12050,34150,28800,16850,3900,8350,2605,18700,1000,7720,2805,53300,4945,3055,59600,54300,44000,28350,48550,47250,52000,34450,4460,15500,91400,12850,24000,57800,NA,12000,7870,52100,28600,18400,9787,2640,41550,16350,37450,6190,8370,28400,35889,42900,23550,48750,10750,NA,11574,11950,55400,21150,1322,14800,7450,NA,80400,11300,44250,26950,31100,69008,5230,15850,12250,13381,32150,7220,8020,NA,25650,711,21300,8326,42450,57300,NA,21200,6640,35451,64000,21527,7980,57600,13650,19345,2550,18950,20600,12500,27850,9950,104000,15600,1883,6860,2055,19850,9470,85200,25250,37400,4100,18050,14200,7670,NA,26600,719000,11600,12000,22000,11500,6791,NA,45750,135500,348500,25600,2720,4260,9220,NA,10294,30850,14250,23114,8110,71300,11650,24350,43000,39950,3555,6780,3985,3500,44300,4435,92300,14700,41000,54300,2995,119500,15150,108900,12700,22450,7170,6820,10700,47800,21500,84700,2070,18814,1275,4190,30350,8600,19534,23986,45321,36706,4725,60900,5670,18800,17600,NA,17000,2100,10600,5900,6460,7080,NA,6500,NA,6500,15098,10400,21300,4400,12950,NA,5520,34250,23733,6960,20000,6820,9360,660000,NA,33900,36750,29050,9490,9370,2020,10100,7100,13550,10500,9220,15473,630,31900,9380,52600,34300,21250,4152,13550,57500,13169,4405,5420,17350,53400,44300,11100,4690,12750,3890,99800,6240,23400,3950,18850,NA,23050,2100,21700,10300,13200,35650,18650,21150,9060,NA,9450,4250,44950,8950,31000,NA,52000,180000,18300,14500,22550,26350,38500,6830,NA,8830,8840,9750,17300,10250,12600,23850,3725,NA,44650,37400,NA,943,NA,180000,104500,5120,4085,6830,13100,94800,12400,9070,7310,8000,2820,19400,11650,11350,1945,13600,13350,16450,16150,8160,17450,23250,10000,5340,6080,11700,2770,5760,5517,3654,3570,2790,2635,18900,6990,5600,52600,25750,26000,5920,NA,6350,2270,1750,13100,2660,1885,9020,59300,86500,2710,6400,1150,67600,76900,114500,5130,30151,10600,2500,41050,7580,24000,10500,62100,22500,2430,NA,11600,11425,3925,5380,6610,7755,76300,11750,12800,49855,1725,NA,7170,13550,4890,35150,10900,23050,44000,8830,1385,2425,11850,11450,5000,7193,19800,4720,17950,10550,NA,5196,10150,2760,8030,8750,5150,12850,16400,4230,2070,11800,5563,20750,3943,3020,4520,4315,1482,17400,29297,14650,4190,NA,34500,2730,3010,19550,6090,4955,6710,6540,15950,38800,7960,7600,7740,9470,2500,19750,3120,NA,18150,13600,2620,911,11600,2380,5700,8469,12450,6580,113000,NA,5108,4385,5750,57778,32464,2278,5940,1870,3680,42700,9302,6280,19354,15150,16900,28350,30300,468,5550,2465,16450,4620,7080,2370,538,12200,12300,1215,9530,43950,10600,4955,18750,8330,6250,17550,11500,31550,13000,2490,12306,6120,16700,10350,7400,2125,21200,3735,NA,12900,12700,6190,6200,13800,10400,11000,6350,17200,4896,8440,6250,30200,5370,11900,11050,2720,2780,4655,4150,11500,8700,14150,1250,1005,17750,7120,11967,8850,NA,4210,7300,6360,6520,514,4560,10383,4660,6519,13400,4650,6040,30250,28200,81100,3915,5290,8060,1755,4690,1680,11800,1015,27650,2970,5680,97400,10100,21500,2515,8580,6120,31800,1155,10650,53000,NA,3480,6450,1740,725,6110,4205,6710,35350,50200,3730,NA,8076,6920,2530,4425,823,3875,2490,17450,4445,5730,12721,11100,4055,5930,5450,4410,283,6670,2660,9970,48850,34950,11200,56700,20405,5530,5460,1810,35550,1601,12200,11550,3171,6950,2475,1555,4460,7790,22950,12650,5660,14300,20350,4200,1710,6620,3700,16200,1985,NA,1295,2115,13500,58500,11250,752,5360,10850,8510,7450,3350,1195,9450,3990,836,3135,245000,11050,6400,3750,7160,14400,NA,701,2970,5020,27900,1070,8420,8103,1440,NA,7520,2355,10400,10200,2480,4340,6490,764,77200,23800,581,15000,11150,9700,172000,2595,4690,5060,5450,7970,19300,3785,2821,1560,9980,11550,6880,12950,5780,8580,4090,1810,2790,NA,3125,1810,1990,15150,10999,1085,3595,1870,NA,16300,16600,4610,1500,6710,30050,1970,6904,8734,187,8100,25050,4685,9225,16800,14250,7760,11350,5950,3925,9120,5400,1875,3446,18950,1415,6460,8340,3944,8440,20200,5300,2130,40800,1155,2860,107000,600,9325,4800,10400,5110,10100,6000,1315,NA,5180,15450,2990,3180,7300,13100,7140,20250,4850,7530,627,4420,1020,3204,1900,651,12300,9920,2495,9390,9820,1480,4025,4505,11500,3390,2150,1705,6480,15150,7170,7940,1450,13400,2965,4655,7920,2425,7810,18950,15500,3875,13100,27600,12550,927,8710,21995,7630,4360,2015,2025,9310,4300,1295,2150,13650,7255,3420,6310,30850,3720,8835,4290,3720,1480,2680,5030,9610,3865,2120,79900,NA,9220,26985,2080,5800,2460,3305,1990,10950,11400,4670,8720,1455,555,3695,44000,2095,9338,11500,5530,4235,691,2245,7720,934,4510,6290,33850,2625,4490,12551,3580,5300,1035,5360,34200,5100,3240,NA,4233,1670,6340,5570,20900,5770,1960,7410,3390,8250,NA,2680,9530,4420,2500,23900,4830,NA,1975,1110,3620,6730,2400,9770,7200,6050,3950,4630,2840,903,2830,6540,2965,172,3665,2365,801,1010,6800,16950,NA,7760,2040,4190,867,2560,46900,11900,2800,2650,15650,2220,2790,5000,8840,1835,3400,9040,18500,3400,2780,2150,9948,10400,963,7630,7800,6519,4420,3930,2495,6930,3990,6410,9950,1334,14500,2185,2280,2290,3105,1810,5410,2770,16600,19900,2040,7750,7662,3420,12650,3074,87900,2237,1325,6950,3700,5700,6780,1740,14100,5040,3800,4510,NA,7050,3925,14200,4950,2705,6910,12150,5500,3500,10400,7800,5185,1045,9600,2075,2415,1100,8100,6860,3495,2530,8270,5810,3080,2125,6020,5360,1570,1790,13600,1805,6840,2805,2510,NA,2140,1655,3645,2975,2235,131000,2635,2385,183000,7109,1045,8200,2620,3265,23100,3715,10800,5291,3150,3100,1700,21750,1240,6510,2325,807,2400,28950,1585,2655,8080,1990,7120,4025,2175,6950,6180,1545,16700,2790,1880,10650,NA,3840,NA,3035,3780,1265,5878,36750,1240,5610,3000,38150,6000,3150,3060,7250,3250,8920,5086,8460,1474,12550,6110,7225,5300,617,4940,8430,8630,1470,17200,7110,1895,5025,12700,3010,10050,3155,833,595,2130,11700,5900,3010,7390,1685,1360,19850,2230,9600,2395,992,1670,1375,3021,1780,9217,20200,920,1000,29649,10250,8430,3810,33500,7690,9390,1160,3574,17200,5910,3810,16800,7440,6950,356,3185,10450,7680,NA,3700,854,NA,3100,4105,5480,4685,3975,41200,3365,NA,NA,4750,4585,6154,2860,968,1810,2395,1370,1715,1970,1280,1535,4500,7450,5630,995,1010,4290,4430,4070,NA,3110,11500,5910,8750,9900,1247,1973,5780,2630,1920,4485,2710,9630,2520,3825,3055,2770,5630,4445,7260,23600,5890,1585,2420,5910,2475,3460,10450,2015,19800,4105,1540,2265,4415,2495,8300,1625,23400,6240,3715,2910,1545,4415,2570,3390,9820,1740,4560,1590,5440,6120,997,6400,4155,1151,1155,4425,6240,NA,1000,4120,7850,3045,5510,7380,1210,4270,3045,3850,134000,4570,176,6130,NA,1475,NA,1336,1055,5220,5230,2060,4245,1005,2136,5890,2530,14750,6190,699,4600,4890,65200,3585,1755,6420,4120,3335,9560,5640,5360,4249,1325,2780,1786,2800,8110,5960,NA,2830,3690,10850,1800,184,1500,2040,2570,721,3200,22850,4070,13800,2830,5800,8800,2210,2960,10850,3905,6520,6060,3005,1830,1375,2850,3700,4310,2750,4190,1025,2565,2070,2980,1605,2395,1120,3890,4160,2560,1535,NA,13400,1350,NA,64300,1960,1135,17450,7310,4960,2625,980,2940,10300,1380,9300,7260,10550,7750,10600,2645,4655,11500,1750,5400,8590,3590,1913,9150,1295,2059,1395,2030,4095,4230,1825,3646,6180,2385,740,2340,2000,496,6680,1375,12000,1450,2625,2200,4650,4720,4900,658,3540,4840,4450,4290,2100,6800,6760,5170,5670,13050,12150,1297,1922,2435,1860,2598,4580,2435,1530,3805,2980,1904,2800,3395,7650,1825,3080,5505,NA,1115,2350,636,9980,1670,1835,2915,839,4650,10047,7460,17100,7210,NA,5430,2252,916,1875,7011,440,3330,1935,5000,2255,796,7500,1700,1795,1255,1395,6010,2175,4955,4785,4435,7750,5050,3340,2605,4145,5800,5430,2554,10300,529,1845,2250,NA,NA,3970,2130,NA,5570,2285,5029,5390,5060,2300,4720,5350,4390,2575,4000,700,1555,NA,6260,1435,1800,29940,12400,8460,3804,6578,2250,1360,525,1340,2050,1775,320,865,2800,2045,5270,7800,1720,4063,3639,2101,2820,11000,2815,2700,NA,9530,3475,1975,2935,2655,3220,3870,914,7010,5430,1320,1940,4460,13250,1430,3390,2025,1920,7780,1385,1550,4495,7520,2480,5900,2245,4035,605,8690,3000,NA,3165,3780,4780,4860,4050,8180,4230,2325,5550,1305,8230,4480,906,867,1410,828,NA,18650,6420,3540,2091,2990,876,4430,711,1470,1180,4110,903,2930,533,3290,3745,3430,3470,NA,3155,2205,5390,1220,6880,2710,1360,2300,1455,1415,NA,4425,637,2395,1955,2680,3555,5800,3760,4150,3991,6720,1825,5230,6450,3900,4580,8100,5950,12700,NA,1770,4249,3576,1530,6154,3390,1605,1200,2370,3040,423,8870,1680,7780,1528,525,2565,2915,1580,1800,4040,1179,2750,2350,2530,2230,NA,2120,1590,2530,5870,3795,1530,1510,5110,1800,1320,19400,1640,736,3735,5850,2770,2305,885,3385,1145,3595,4265,3085,2880,4000,2575,858,2455,3265,1130,4310,6960,9040,5800,1815,2475,4420,2765,472,428,1090,6050,3565,19100,3406,1160,4230,3465,4420,5710,461,2910,621,2422,NA,1840,1460,3490,2425,2185,1295,3820,5360,3225,803,10500,5650,2150,2255,1730,5120,2085,3410,4410,3192,1340,4049,2580,3795,2179,5160,2455,7460,3350,12302,4765,3335,1360,729,2010,1565,1375,4165,27000,9790,796,1850,3905,8940,4130,1685,8500,1300,1330,1995,1685,3317,1430,6070,3815,1325,6000,32900,2640,7710,2320,4215,432,4395,3205,3660,3515,12350,6320,1465,4850,10200,11500,2062,1670,3870,631,5140,3080,1505,848,3490,609,1360,2150,6690,1823,1920,2904,3270,1555,6680,6180,3610,2280,3090,377,38419,4170,5860,1020,923,5130,2825,2960,684,1039,3190,6690,1990,1085,1560,1030,657,1360,22700,5370,19800,764,4920,1710,10500,6120,2290,5600,4005,1100,7860,2760,905,1365,9232,1970,363,64000,2765,10560,10400,385,2370,2640,1844,3550,2785,3095,1650,3305,2900,16850,1325,2425,2080,2900,3800,3610,2580,11500,14950,2855,678,9930,3800,2290,4600,3800,5950,641,2540,1338,2430,3160,2415,1716,529,1543,477,493,19600,1205,3900,588,2450,1670,3505,41817,536,1520,1450,2850,408,1825,1433,1610,3205,155 +"2018-12-26",38350,60100,360000,119000,353000,213953,120000,218000,103500,1073000,190000,269000,244500,47800,40300,98500,473500,32750,33400,198000,255500,105500,69400,84000,61300,79565,2e+05,98500,182000,278500,37300,110000,443500,103500,124500,295500,NA,30200,17300,10600,76000,32300,14900,68542,18150,129000,6640,356500,115000,35750,51100,326000,79000,51600,31250,7140,58700,66200,103000,72500,435542,181500,165000,53700,201994,32200,46450,39600,84000,13250,19850,210000,39650,31100,219000,6250,49350,246500,16600,72100,199900,100500,30750,46900,204400,32950,32500,4340,124000,49000,23750,92300,4155,75125,9775,39850,42400,17550,85400,36300,7600,722000,42800,17900,89800,NA,252000,18300,149900,5190,21950,16100,39800,97700,19600,369800,65800,265139,47350,33950,31200,178500,59500,567346,12150,18450,74200,55700,183105,133500,64022,31600,58200,35550,72700,4990,18172,48650,28900,81700,49750,63200,88400,33550,NA,132500,36900,26050,4295,48250,103500,3495,NA,176000,26950,21139,11550,5030,42800,74400,10300,24800,16950,31650,760000,8640,11300,66500,97674,37350,18050,17450,5650,11450,4075,8361,22400,36200,5690,101000,8630,41350,24750,156000,55000,18250,10000,60900,71300,141627,13500,1357000,NA,14350,9060,73500,NA,33000,31050,17100,17850,59700,7450,1330,189000,87439,40450,278000,122000,7350,19550,107000,18400,13350,NA,70500,21167,31600,202000,43671,26600,3960,50200,120000,18850,9030,8930,71051,20450,46850,7120,5540,27800,19550,NA,1075,4400,11950,19800,40300,25100,53900,24000,15900,151500,11800,80000,181500,34900,27400,12100,37501,NA,46700,11000,51900,19800,9270,16900,26650,4625,128000,32500,34550,8210,21350,25950,17500,33350,9870,34100,22000,26050,6160,26600,62000,73000,40450,64000,62400,110000,20300,12000,34000,28300,16350,3910,8380,2560,18650,986,7500,2815,52500,4845,3010,59300,54000,43200,28600,48250,48950,53400,34500,4430,15000,94900,12650,23950,57500,NA,11350,7900,52100,27250,18250,9978,2555,40200,16150,37100,6080,8160,27950,35233,40550,23300,47700,10900,NA,11770,11900,53100,20400,1275,14350,7270,70000,79000,11200,42200,26100,32100,67932,5000,15150,11800,13132,32200,7060,7800,NA,24850,700,20850,8254,41250,57100,NA,21000,6620,34695,64200,21301,8070,56600,13700,18451,2425,18500,20300,11750,27500,9600,100500,15150,1833,6850,2010,19400,9290,84000,24700,37400,4045,18250,14000,7670,NA,27000,705000,11650,12100,21450,11150,6600,NA,45200,139000,347000,25000,2645,4200,9050,NA,9885,30700,14500,23150,7750,70000,11650,24100,43050,39700,3540,6520,3830,3530,44100,4280,91800,14050,40650,53600,2875,118000,15150,107000,12800,21850,6980,6670,10900,47800,21850,84900,2065,18555,1210,4280,29700,8110,19034,24662,44048,36192,4555,61300,5410,19950,17900,NA,16750,2155,10500,5780,6310,6850,NA,6200,NA,6480,14720,10650,21100,4290,13100,NA,5360,34600,23260,6850,19450,6880,9360,650000,NA,33900,37200,29150,9440,9120,1995,10750,6920,13100,10200,9220,15563,612,32250,9400,52500,34100,21450,4123,13400,57200,13035,3980,5370,16850,50800,42850,10850,4780,12700,3840,98300,6200,23600,3860,18450,NA,22300,2045,21000,9060,12800,36600,18350,21100,8540,NA,9590,4240,45100,8710,30650,NA,51800,175500,17800,14400,22300,26450,39100,6720,NA,8600,8810,9600,16700,10100,12850,23700,3770,NA,44300,37950,NA,912,NA,173000,1e+05,5040,4095,6790,13200,96200,12450,8940,7180,8030,2680,18800,11500,11050,1860,13200,13000,15950,16100,7960,16950,23000,9870,5380,5780,11100,2680,5590,5333,3590,3390,2810,2520,19400,6960,5560,51500,24850,25400,5650,NA,6320,2220,1735,12900,2585,1860,9320,58400,82900,2625,6280,1140,67300,75800,112500,4940,30050,10200,2495,40700,7520,23700,10300,61600,22950,2380,NA,11650,11378,3900,5290,6350,7355,77800,11500,12700,46368,1660,NA,6940,13600,4800,36200,10900,23350,43500,8730,1350,2375,11800,11450,4800,7330,19000,4580,18350,10350,NA,5120,10000,2695,7900,8380,4935,12700,16100,4075,2070,11700,5760,20100,3647,2925,4470,4310,1512,17050,29250,14950,4020,NA,32800,2520,2875,19500,5950,4790,6460,6600,15450,38550,7420,7450,7600,9200,2430,19500,3000,NA,17050,13450,2505,893,12500,2330,5670,8440,12000,6360,108500,NA,5021,4335,5440,57295,34068,2278,5710,1840,3650,42400,9302,6090,19116,14500,17400,26950,29850,444,5580,2450,16050,4630,6800,2400,538,11650,12200,1150,9440,42350,10400,4875,18800,8500,6210,17300,10500,31600,13050,2455,12118,6400,16700,10000,7380,1970,20900,3700,NA,12500,11950,6140,6010,13650,10400,10800,6210,16850,4807,8250,6070,29500,5300,11750,10850,2650,2730,4415,3875,11300,8390,14050,1235,993,17400,9250,11791,8510,NA,4150,7190,6160,6500,498,4655,10467,4575,6294,13100,4450,6010,29950,28250,82500,3820,5180,7810,1630,4490,1650,11200,982,28100,2880,5650,95100,9860,21300,2455,8250,5990,32050,1150,10450,54500,NA,3385,6410,1745,689,6000,4100,6330,34000,49550,3565,NA,7969,6960,2465,4480,809,3845,2415,17450,4385,5550,13697,10900,3980,5610,5290,4210,259,6530,2660,9970,49350,34550,11050,55700,19627,5550,5290,1730,34250,1465,12200,11000,3114,6830,2260,1510,4445,7610,22550,12350,5700,14050,19300,4200,1635,6550,3750,16300,1935,NA,1280,2155,13300,58300,11250,776,5200,10500,8230,7450,3305,1150,9400,3820,832,2985,248500,11100,6210,3635,6990,14500,NA,680,2935,4890,27950,1105,8260,8185,1435,NA,7330,2265,10450,9910,2365,4200,6384,731,77200,23550,557,15000,10800,9510,161000,2515,4630,5250,5630,8060,18600,3620,2738,1540,9940,11400,6520,12950,5570,8230,3950,1830,2660,NA,3260,1680,1980,15300,10950,1060,3385,1830,NA,16000,16100,4610,1465,6670,29950,1885,6752,8828,177,7750,24900,4615,8925,16400,14000,7710,11300,5640,3890,8760,5200,1815,3326,18550,1415,6410,8300,3823,8240,19250,5250,2040,41200,1105,2865,105000,581,9150,4595,10400,4990,11600,6230,1315,NA,5010,15000,2990,3070,7290,13050,6890,20150,4835,7470,605,4310,1000,3002,1805,650,12000,9340,2445,9300,9630,1380,4000,4270,11300,3365,2075,1590,6390,15200,7160,7460,1350,13300,2650,4610,7720,2460,7730,17600,15250,3705,12950,28400,12400,920,8430,22140,7300,4305,1980,1910,9070,4295,1215,2195,13450,7352,3375,6160,30700,3545,9662,4125,3615,1440,2630,4990,9350,3765,2025,78500,NA,9300,26705,1995,5570,2395,3050,1935,10400,11350,4610,8530,1420,559,3645,43950,2095,8893,10900,5530,4125,657,2155,7890,913,4345,6260,32500,2820,4340,12688,3520,5200,990,5310,34100,5080,3115,NA,4125,1555,6300,5510,21650,5770,1910,7450,3380,8000,NA,2620,8950,4155,2500,23600,4800,NA,1930,1075,3530,6590,2300,9600,7090,5930,3800,4450,3690,821,2950,6310,2890,164,3560,2295,790,1010,6710,16700,NA,7840,2005,4020,838,2490,45150,12350,2690,2610,15450,2170,2775,4855,8470,1830,3010,8940,17500,3315,2780,2040,9578,10400,929,7600,7940,6480,4220,3880,2450,6730,3905,7080,9650,1292,14100,2190,2225,2195,3085,1845,5140,2610,16250,19500,1980,7570,7466,3300,11250,3089,87700,2243,1280,6920,3635,5300,6780,1685,13850,5070,3715,4540,NA,6880,3825,13900,5010,2665,6810,11500,5610,3440,10200,7640,5350,1000,9120,2010,2320,1100,8020,6650,3445,2375,7880,5780,3175,2025,5750,5830,1520,1765,13000,1775,6440,2645,2460,NA,2055,1630,3515,3040,2180,130000,2555,2245,188500,6906,1035,7890,2550,3140,22050,3640,10450,5291,3025,2930,1735,20000,1285,6430,2250,810,2420,29000,1565,2520,8110,1960,7100,3870,2070,6780,6100,1530,15950,2695,1760,10650,NA,3880,NA,3040,3645,1210,5540,36000,1195,5610,2810,37100,6080,3115,3060,6950,3300,8980,5035,8270,1366,12150,6060,7130,5200,624,4790,8120,8410,1415,17100,6830,1810,4870,12700,2915,9630,3195,820,567,2095,11450,5610,2970,7170,1690,1310,19650,2140,9450,2210,999,1685,1325,3017,1750,9662,20250,876,998,29508,9950,8290,3815,33050,7330,9130,1160,3486,17050,5820,3640,17400,7380,7130,336,3065,10000,7830,NA,3640,828,NA,2850,4000,5060,4600,3940,41050,3325,NA,NA,4700,4545,6097,2730,910,1800,2200,1330,1640,1955,1220,1455,4550,7480,5500,950,991,4290,4280,4020,NA,3060,10800,5830,9000,9830,1218,1973,6550,2535,1945,4260,2675,9210,2500,3865,3060,2780,5520,4620,7040,22100,5630,1485,2325,5660,2440,3355,10100,1960,19350,4100,1610,2220,4195,2415,7690,1630,23450,6250,3610,2880,1600,4385,2680,3355,9490,1800,4500,1495,5501,5810,949,6280,4150,1071,1140,4250,6510,NA,1020,4060,7430,2895,5370,7100,1210,4195,3015,3910,134000,4390,170,6180,NA,1440,NA,1250,1065,5110,5080,1965,4470,990,2136,5930,2500,14400,6120,628,4600,4680,64500,3560,1670,6180,4080,3285,9470,5590,5480,4102,1290,2680,1790,2925,7820,5960,NA,2720,3680,10350,1795,176,1435,2020,2560,668,3190,23850,4015,13350,2780,5700,8800,2170,3180,9680,3810,6470,7260,2935,1740,1365,2870,3600,4100,2710,4190,1000,2510,1975,3000,1555,2315,1070,3830,4140,2425,1355,NA,13000,1340,NA,63900,1895,1045,16850,7270,4945,2620,925,2875,10100,1325,8680,6820,10450,7400,10300,2645,4620,10950,1780,5350,8330,3590,1862,9080,1250,2093,1385,1840,4100,4300,1825,3438,6210,2365,739,2317,1950,493,6820,1280,11650,1415,2545,2075,4555,4695,4700,643,3395,4835,4290,4330,1985,6910,6690,5200,5490,13050,12350,1267,1894,2350,1795,2493,4625,2250,1500,3640,2850,1884,2715,3215,7620,1830,2900,5154,NA,1070,2315,636,9820,1675,1765,2945,839,4600,9316,7150,16250,7170,NA,5390,2236,860,1810,6693,439,3330,1895,4940,2215,769,7110,1725,1750,1205,1380,5810,2240,4855,4857,4315,7910,5090,3490,2480,3995,5750,5100,2554,9700,530,1775,2150,NA,NA,3825,2075,NA,5510,2225,4934,5470,4900,2270,4795,5140,4390,2820,3950,699,1570,NA,6110,1325,1815,27540,12400,8330,3751,6342,2250,1287,507,1295,1995,1785,302,865,2630,2055,5060,7840,1695,4119,3425,2024,2680,10600,2800,2740,NA,9000,3410,1915,2830,2655,3180,3870,898,6250,5300,1335,1931,4245,12800,1395,3260,1970,1850,7690,1385,1525,4230,7240,2450,6010,2135,3950,588,8150,3000,NA,3100,3780,4745,4860,3830,8050,4035,2275,5350,1210,7850,4525,886,838,1305,810,NA,17650,6610,3480,2096,2990,818,4240,683,1335,1190,3970,863,2815,520,3235,3615,3325,3490,NA,3145,2100,5260,1135,6700,2685,1335,2325,1395,1365,NA,4440,630,2440,1880,2650,3450,5600,3745,4100,3928,6750,1795,5130,6200,3850,4460,8190,5310,12500,NA,1645,4190,3410,1480,6104,3300,1560,1150,2300,2905,423,8830,1620,7640,1496,510,2540,2830,1540,1745,3985,1150,2665,2305,2535,2110,NA,2150,1590,2450,5520,3585,1400,1500,4930,1800,1305,19450,1550,723,3580,5790,2630,2295,849,3355,1160,3600,4200,2980,2870,3985,2450,858,2415,3300,1095,4220,6830,8840,5480,1775,2290,4415,2790,463,398,1100,5730,3335,18650,3340,1160,4050,3700,4325,5890,458,2890,603,2422,NA,1720,1375,3335,1870,2050,1205,3800,5180,3180,810,10150,5820,2150,2220,1590,5090,2105,3365,4370,3161,1240,3958,2485,3435,2203,4935,2300,7250,3300,12302,5097,3195,1270,711,2020,1465,1345,4000,25750,9230,764,1750,3900,8410,3970,1730,8120,1250,1265,1970,1625,3390,1370,5730,3745,1295,6010,31650,2610,7590,2205,4100,406,4155,3190,3600,3400,11650,6050,1410,4720,9820,11000,2062,1615,3780,621,5170,2980,1455,809,3400,604,1340,2265,6600,1813,1875,2839,3175,1420,6680,6140,3720,2280,3030,373,40832,4015,5730,990,883,4995,2790,2885,661,1026,3110,6430,1910,1059,1560,999,632,1310,21500,5320,20200,766,4495,2055,10350,6090,2175,5460,3700,1100,7450,2640,872,1330,9523,1900,345,64800,2650,10942,10050,377,2295,2585,1727,3550,2755,3025,1630,3150,2770,17100,1280,2438,2075,2740,3650,3435,2560,11550,13800,2810,689,9600,3645,2245,4630,3800,5890,625,2430,1252,2230,3030,2080,1636,515,1501,460,486,19600,1160,3810,579,2370,1630,3570,39885,536,1325,1450,2680,408,1790,1650,1500,3135,155 +"2018-12-27",38250,61600,371000,122500,347000,212997,118500,220500,104500,1081000,188500,266000,241500,45450,39050,101500,484000,32500,33050,198500,258000,101500,68700,81500,61900,73276,209500,103500,179000,268000,35700,115000,443000,101000,129500,279500,NA,29600,17000,10700,73500,31950,14050,71934,18200,128000,6570,351000,114000,34850,50500,325500,78100,53700,31800,7440,59400,65600,103500,76100,442416,184000,168500,52700,196729,31450,45500,39900,87700,12950,19950,203000,39450,30850,213500,6280,51200,254000,17500,71000,201000,103000,30900,48100,201800,33450,34750,4200,120500,51000,22450,90900,4390,75420,10600,40050,44500,16950,85600,35400,7350,720000,41250,18050,90200,NA,248000,18000,154200,5400,21550,16000,39750,104500,19700,369800,68600,268651,48500,33100,31850,189000,53700,559367,12000,18950,77000,57000,191353,134500,60306,32500,59200,34600,72600,5270,18582,49350,28950,83500,48200,63900,90200,35650,NA,130600,36650,28150,4225,48500,104500,3615,NA,186500,27350,22957,11800,5290,44150,74700,10700,24800,16500,30900,752000,8610,11300,69600,98627,37550,17300,17000,5590,11250,4195,8370,23100,36050,5790,98900,8380,40900,24400,156000,54300,19400,10050,59300,71500,140825,13500,1371000,NA,14300,9430,72900,NA,35300,30950,19850,17900,58000,7640,1350,179700,86257,40250,282000,128000,7300,19800,104000,18850,14600,NA,69800,21233,31000,207500,43903,24850,3990,50600,119500,19400,8560,8880,71249,20500,47000,7170,5550,27700,20000,NA,1080,4510,11950,20700,39600,24550,52000,23900,16650,150500,11700,80500,185500,35600,27200,12500,39398,NA,46350,11800,52400,20050,9190,17700,27250,4630,126000,32600,35000,8290,20950,27100,17350,33700,10150,34200,23050,27200,6280,26050,61800,74300,41100,62700,65600,107500,20100,11400,33450,27900,15750,3958,8400,2595,18750,1010,7700,2760,52300,4790,3040,58800,53000,43200,28600,46650,48700,54200,34400,4860,15500,95100,12200,23350,57500,NA,11500,7750,51900,27600,19000,10408,2740,42200,17350,36350,6230,8110,28400,36191,41500,23200,47900,10800,NA,13061,12000,55200,21250,1289,14950,7330,75700,77600,11200,43950,26000,34200,64931,5130,15350,12100,13880,32700,7070,7930,NA,24600,718,21450,8445,41800,56800,NA,20850,6580,35230,64600,21552,8120,55800,14550,18339,2480,18750,19750,12100,28450,9840,104000,15850,1887,7360,2010,19600,9420,85300,25050,37000,4030,18300,13900,7670,NA,27550,717000,11450,12200,22000,11500,6892,NA,43000,142500,334000,26500,2660,4120,9200,NA,9748,30600,14700,21350,8130,69800,11650,23700,42750,39950,3510,6820,4210,3575,44400,4360,90100,14800,39650,54500,3005,115000,15000,107700,13000,22500,6880,6720,10450,46900,24450,84000,2020,18986,1260,4260,30350,8140,19463,24469,42618,36559,4950,68000,5600,22700,17850,NA,16350,2120,10850,5820,6340,6700,NA,6260,NA,6380,14861,10750,21300,4205,13100,NA,5460,33450,24039,6970,19850,6930,9240,650000,NA,33350,39900,28750,9590,9250,2040,10500,6940,12400,10800,8880,15563,625,32700,9160,52600,34450,20650,3977,12650,56400,13417,4020,5390,17450,51300,42800,10900,4635,12100,3940,98300,6100,23750,3805,19300,NA,22750,2055,21000,9100,13650,35850,19250,20850,8600,NA,9520,4275,45300,8750,31000,NA,51600,180000,18100,14600,22950,26000,39700,6810,NA,8920,8670,9580,17050,9850,13300,24200,3735,NA,44500,37000,NA,952,NA,175500,101000,5080,4110,6780,13000,95800,12450,8760,7690,7910,2790,20550,11750,11450,1845,13500,12950,15900,15800,7890,17000,23100,9990,5620,5950,11450,2710,5600,5498,3530,3420,3190,2625,20350,7030,5670,53100,25200,25000,6330,NA,6040,2260,1640,13100,2670,1850,9590,58700,83700,2635,6520,1175,66900,75600,113000,5120,30050,10600,2835,40000,7420,23750,10550,61600,23650,2445,NA,11550,11285,3885,5440,6470,7182,78400,11500,12800,47685,1700,NA,7000,13850,4830,35850,11300,22600,43700,9040,1365,2365,11550,11450,5120,7250,19300,4730,18600,10500,NA,5374,10100,2740,7860,8400,4940,12450,16650,4170,2065,12250,5520,20500,3759,3000,4470,4415,1542,16050,28500,14750,4145,NA,33750,2550,2970,19600,5600,4950,6620,6470,15100,38550,7640,7210,7560,9240,2465,19350,3105,NA,17700,13400,2555,925,11850,2330,5680,8300,12000,6550,114000,NA,4943,4365,5440,58179,34068,2278,6000,2100,3655,42400,9439,6100,19402,15150,17350,27850,30100,465,5560,2420,16400,4505,6780,2390,535,11850,11650,1205,9290,42300,10400,5070,19000,8400,6210,17600,10650,31850,12750,2480,12118,6860,16800,10250,7140,2285,21250,3720,NA,12850,12450,6340,6030,13700,10100,10800,6280,16850,4817,8500,6070,28100,5300,11850,10900,2740,2735,4500,3905,11800,8640,15000,1245,1005,17600,9060,12395,8690,NA,4190,7260,6470,6450,514,4440,10383,4670,6421,14200,4500,6070,29600,28300,81900,3730,5150,7830,1640,4610,1645,11600,1005,28500,2880,5590,95400,9860,21300,2445,8340,6020,32650,1165,10450,56000,NA,3500,6360,1750,721,6250,4135,6470,35950,50000,3640,NA,7920,6790,2490,4500,830,3885,2490,17050,4410,5600,12971,11200,3960,5720,5440,4415,265,6610,2650,10450,50000,36600,11050,57200,19856,5370,5760,1795,35350,1494,12150,11100,3137,6870,2305,1520,4530,7770,23150,12400,5610,13650,20050,4200,1683,6620,3830,16350,1980,NA,1285,2150,13450,57600,11350,750,5190,10750,8350,7470,3200,1185,9450,4010,826,3015,246000,11350,6300,3710,7000,14700,NA,715,2920,4870,27100,1100,8290,8130,1440,NA,7410,2270,10100,10050,2395,4325,6512,745,76500,24000,583,15000,10950,9760,162000,2430,4625,5410,4450,8060,18450,3795,2798,1555,9850,11400,7280,12600,5460,8230,3950,1975,2810,NA,3300,1825,1970,15200,10750,1070,3315,2280,NA,16650,16500,4730,1605,6670,29650,2000,6676,8761,187,7880,24900,4500,9125,16450,13900,7780,11150,7070,3910,8810,5240,1785,3420,19350,1545,6420,7800,3804,8470,19750,5200,2030,42100,1105,2835,105000,574,9275,4640,9940,5080,11750,6140,1315,NA,5110,14350,2990,3170,6980,13400,7040,20350,4920,7640,613,4255,999,3002,1835,658,12050,9460,2515,9270,9730,1470,4000,4450,11850,3290,2080,1555,6590,14700,7170,7830,1325,12750,2700,4610,8290,2520,7680,18900,15350,3710,12850,28700,11850,941,9000,22213,7540,4375,2005,1945,9300,4310,1260,2240,13500,7449,3435,6290,32950,3545,9706,4200,3660,1490,2620,5040,9700,3795,2130,78700,NA,9200,26345,2015,5700,2395,3060,2060,10650,11300,4385,8450,1390,560,3560,43900,2095,9051,10950,5530,4230,664,2470,7800,930,4375,6250,32700,2885,4380,12450,3510,5320,1025,5310,33900,5000,3140,NA,4160,1590,6260,6270,21200,5840,1920,7390,3375,8010,NA,2635,9300,4245,2500,23700,4715,NA,1880,1095,3540,6800,2330,9580,6990,5830,3850,4460,3600,796,2850,6670,2930,167,3565,2325,801,1040,6670,16600,NA,7910,2010,4115,851,2600,46600,12750,2645,2585,15750,2210,2775,4955,8480,1905,3090,9000,17800,3310,2780,2110,9825,10450,940,7600,7900,6560,4545,3885,2450,7040,3865,6950,9620,1287,14350,2210,2280,2170,3360,1825,5190,2680,16100,19700,2000,7570,7849,3370,10850,3097,80600,2243,1294,6750,3690,5330,6750,1700,14000,5070,3700,4790,NA,7050,3970,13800,4860,2805,6650,11850,5740,3420,10300,7750,5430,1035,9230,2020,2360,1100,8100,6650,3460,2430,7990,5660,3265,2055,5750,5620,1540,1770,13750,1805,6640,2780,2450,31300,2030,1630,3605,3240,2135,131000,2645,2235,179500,7022,1075,8170,2600,3170,22200,3735,10800,5291,3025,2960,1780,20100,1295,6610,2245,812,2440,28950,1570,2575,8020,2030,7130,3910,1995,6910,6250,1530,16250,2690,2050,10550,NA,3840,NA,3075,3660,1240,5500,36100,1235,5740,3000,37250,6020,3110,3060,7300,3500,9070,5111,8330,1363,12350,5790,7280,5280,616,4780,8120,8470,1450,17000,6670,1890,4940,13050,2840,9930,3295,843,580,2100,11000,5570,3050,7170,1645,1350,19500,2070,9660,2210,1020,1690,1360,3000,1795,9522,20300,1014,1010,29789,10150,8470,3920,33350,7440,9310,1160,3628,16950,6010,3755,17950,7390,7090,346,3185,10100,7770,NA,3650,837,NA,2765,4020,5310,4590,3855,41150,3330,NA,NA,4700,4640,6117,2740,927,1800,2285,1500,1650,2000,1225,1503,4495,7500,5700,956,998,4290,4150,4000,NA,3065,11150,5720,9080,10400,1226,1959,6380,2550,1955,4370,2810,9370,2410,3785,3075,2830,5500,4450,7040,22450,5740,1520,2485,5690,2470,3570,10250,2005,19650,4080,1615,2190,4475,2490,7700,1615,23400,5760,3770,2885,1700,4360,2770,3330,10600,1740,4350,1535,5648,5800,991,6300,4110,1099,1150,4350,6300,NA,1045,4140,7480,2885,5500,7450,1210,4165,2950,3840,134000,4405,172,6230,NA,1460,NA,1314,1380,5120,5220,1990,4405,998,2136,5883,2530,15100,6180,645,4600,4530,63700,3580,1700,6090,4080,3330,9260,5570,5390,4158,1300,2680,1825,2885,7990,6080,NA,2760,3700,10450,1790,181,1430,2030,2420,710,3170,24700,4155,14500,2820,5775,6160,2175,3180,10150,3800,6500,7330,2950,1710,1360,2790,3610,4165,2700,4190,1020,2510,2010,3000,1610,2310,1145,3825,4180,2585,1410,NA,13500,1530,NA,64400,1875,1040,17000,7330,4900,2960,947,2920,10100,1330,9180,6840,10250,7340,10550,2630,4620,11150,1670,5370,8200,3590,1960,9040,1310,2098,1380,1855,4070,4315,1805,3802,6210,2290,783,2306,1990,503,6810,1400,11400,1440,2665,2180,4560,4635,4810,650,3520,4840,4325,4500,2005,7160,6890,5260,5580,13250,12600,1287,1937,2365,1795,2518,4585,2360,1545,3640,3095,1933,2695,3240,7780,1835,2965,5255,NA,1085,2285,643,9780,1655,1790,2985,839,4570,9932,7160,16600,6740,NA,5420,2257,875,1910,6852,439,3330,1885,4990,2085,795,6800,1715,1735,1190,1380,5810,2265,4880,4761,4320,7950,5170,3385,2520,4395,5800,5700,2554,10000,540,1820,2285,NA,NA,4050,2145,NA,5700,2260,5010,5200,4880,2280,5120,5250,4190,2915,3980,698,1505,NA,6080,1335,1845,27570,12200,8190,3873,6511,2250,1259,520,1320,2045,1780,327,923,2685,2065,5220,8110,1700,4133,3505,2077,2675,10600,2790,2780,NA,9030,3410,1920,2830,2685,3295,3860,894,6350,5420,1330,1931,4250,13150,1325,3320,2015,1890,7680,1385,1530,4310,7270,2425,5960,2130,4020,602,8450,3040,NA,3260,3795,4930,5070,3920,8080,4065,2305,5410,1210,8000,4520,896,839,1325,814,NA,17750,6500,3380,2106,2950,809,4300,698,1435,1230,4040,882,2865,528,3250,3735,3310,3460,NA,3160,2115,5250,1145,6960,2670,1330,2325,1400,1340,NA,4165,616,2435,1900,2690,3400,5720,3960,4110,3808,6790,1845,5220,6190,3990,4565,8180,5330,12550,NA,2135,4219,3368,1550,6179,3150,1610,1190,2310,2905,423,9100,1630,7670,1519,560,2575,2815,1560,1730,4060,1105,2725,2330,2595,2180,NA,2005,1600,2510,5530,3600,1425,1500,4955,1760,1315,19300,1590,711,3600,6150,2680,2330,859,3345,1160,3555,4150,2950,2900,4190,2590,858,2375,3300,1125,4170,6920,9070,5490,1835,2260,4385,2805,457,426,1135,5840,3405,19100,3348,1160,4060,3640,4420,5850,478,2830,617,2452,NA,1730,1425,3390,1890,1905,1250,3300,5300,3185,831,10250,5800,2166,2235,1685,4990,2110,3370,4300,3166,1240,3938,2550,3455,2037,5000,2315,7200,3330,12157,4776,3200,1285,715,2020,1510,1350,4130,26800,9370,788,1725,3955,8520,3980,1720,7980,1290,1250,1945,1650,3410,1370,5780,3835,1330,6040,31550,2535,7380,2270,4180,408,4105,3130,3775,3485,11150,6100,1440,4740,9870,11600,2030,1640,3750,625,5180,3050,1475,810,3400,610,1325,2240,6580,1742,1865,2889,3300,1480,6680,6280,3790,2245,3070,376,43438,4035,5800,995,966,5070,2800,3440,681,1034,3075,6510,1925,1083,1570,918,630,1300,22150,5330,20450,789,5250,2055,10300,6130,2220,5540,3850,1125,7670,2660,875,1335,9121,1970,351,65000,2605,11303,9520,380,2300,2590,1777,3550,2775,3075,1735,3260,2750,16850,1375,2485,2048,2735,3695,3445,2580,11550,14650,2760,689,9520,3775,2190,4760,3800,5800,642,2600,1274,2260,3240,1930,1631,520,1569,479,490,19600,1275,3820,578,2320,1620,3600,41127,536,1410,1500,2670,408,1835,1650,1655,3270,155 +"2018-12-28",38700,60500,386500,122000,347000,212520,118500,219000,105500,1101000,190000,269500,243000,46500,39600,103000,466500,33100,33700,204000,260000,101500,69900,81600,62300,71752,209500,103500,179500,269000,36250,111500,432500,97700,128500,277000,NA,29800,17650,10800,74100,32000,14050,72533,18050,129000,6530,346000,120000,34550,51600,330500,79900,54600,29800,7410,59500,63700,100500,76500,455674,182500,167000,52700,195771,31500,45250,40150,86400,13050,20200,204000,40500,31500,211000,6290,51900,256000,17600,70400,201900,102500,31900,48200,207900,33050,34150,4280,121500,53500,22500,92400,4445,77580,11025,41000,43750,16600,87300,35800,7330,724000,41050,18200,90400,NA,254500,17900,151000,5390,21850,16000,40050,107000,20100,381500,67400,271285,47550,33200,31350,194500,50000,562189,11550,18850,78200,57300,199522,136000,60497,32500,60000,34600,72600,5200,18491,49000,28950,82500,47050,63300,92000,36200,NA,129000,38350,28600,4220,49100,107000,3695,NA,188500,27850,23722,12000,5310,48300,77500,10850,24900,16600,33200,745000,8660,11350,70500,97198,38000,17200,17100,5700,10950,4135,8396,24600,36250,5940,99000,8310,41050,25100,151000,57300,19350,10650,59800,70900,140324,14200,1320000,NA,14300,9810,73500,NA,35500,30650,20000,17950,57900,7590,1360,179600,87833,40400,287500,130000,7310,19950,104500,18850,14550,NA,70000,21400,30250,203000,44691,24100,4085,52000,118500,20200,8530,9100,70060,20900,47600,7420,5210,28200,19950,NA,1185,4610,11500,20700,39400,25050,52300,22600,16800,153500,11650,78800,185000,36400,27350,12950,39641,NA,46400,12200,53200,19800,9170,17800,27350,4990,127500,33600,36250,7980,18750,27600,17250,36950,9980,33550,22400,26750,6840,25950,62500,72500,41000,62500,68800,109000,21300,11350,33000,27050,15400,4039,8180,2640,19850,1015,8190,2700,53800,4770,3140,59000,53500,44600,28750,46650,47500,56700,35400,4755,17350,98900,12150,23400,57000,NA,11350,7780,52000,27500,19400,11363,2830,41550,17300,35950,6410,8070,29300,36897,42150,23400,50500,10700,NA,13295,12200,57500,21700,1332,15900,7640,87000,78500,11400,46600,26100,34100,65113,5420,15350,12250,14835,33650,7230,7960,NA,25950,756,21750,8550,42700,56600,NA,21600,6700,36639,64600,21602,8280,55000,14450,18507,2490,19250,19650,12550,29550,10000,103000,15850,1970,7800,2035,20000,9490,85400,24850,37300,4060,17700,14550,7670,NA,27550,709000,11500,12300,22500,11500,6940,NA,43750,142000,336500,26850,2695,4000,9160,NA,9930,30700,15450,20450,8300,69900,12050,23250,42000,40150,3510,7040,4085,3770,45900,4300,91000,14950,40600,54000,3255,117500,15300,109800,12900,22500,6920,6850,10500,45900,25200,83500,2070,19159,1290,4680,30700,8210,19511,27171,42094,37734,5100,70700,5800,23000,18150,NA,16600,2065,10850,6330,6250,6720,NA,6320,NA,6450,15239,10700,21750,4545,12950,NA,5710,33450,23990,7170,19650,6760,9170,624000,NA,33000,40300,28400,9790,9450,2040,10450,7010,12950,10900,8860,15699,660,32000,9120,51800,34450,21350,4004,12600,55800,13417,5220,5500,18000,52300,43100,10800,4970,11800,3960,97300,6060,24100,3975,19150,NA,22950,2110,21950,9390,14150,35900,19050,21700,8650,NA,9340,4400,45000,9160,31400,NA,52400,180000,18550,14400,22900,26500,40650,6790,NA,9160,8630,9770,17500,9990,12800,26000,3640,NA,45650,36750,NA,1005,NA,176000,103500,5110,4095,7330,13000,95600,13000,8990,7720,8010,2855,21550,11700,11400,1860,13900,13200,15850,15700,7900,16800,24000,10400,5680,6090,12000,2800,5630,5729,3525,3500,3195,2640,21150,7300,5910,52100,25800,24400,6100,6090,6060,2325,1650,13200,3015,1845,9800,59300,85400,2695,6890,1190,68400,74500,113000,5660,30302,10750,2970,39950,7510,25000,10800,61200,25150,2530,NA,11400,11331,3875,6150,6540,7273,80000,11750,12800,48270,1725,NA,7130,13750,4820,36350,11250,22450,44100,9100,1440,2375,11500,11350,5420,7200,19800,5100,19200,11100,NA,5424,10250,2770,7860,8660,5140,12450,16350,4220,2090,11750,5800,20050,3889,3010,4705,4505,1494,15400,27600,15950,4270,NA,32600,2590,3030,19900,5700,5130,6710,6480,15600,38350,8140,7230,7480,9300,2520,19000,3235,NA,18650,13600,2670,925,12400,2370,6140,8620,12000,6570,113000,NA,4943,4480,5600,58474,35571,2278,6240,2085,3795,42700,9393,6410,19783,15800,16450,28100,30900,472,5520,2440,16600,4465,7070,2390,541,12200,11650,1225,9320,41350,10400,6000,19300,8410,6380,17400,10950,33050,12900,2480,12024,6870,16800,10500,7350,2285,21800,3795,NA,12700,12800,6340,6440,13900,10300,11050,6450,17150,4916,8800,6360,28050,5290,11850,11100,2840,2795,4745,3970,11800,9880,15300,1350,1005,17500,9090,12471,8740,NA,4210,7430,6570,6590,513,4445,10425,4810,6667,13350,4515,6320,29650,28900,80500,3685,5280,7780,1650,4715,1715,11900,1015,28800,2960,5580,96000,10100,21750,2465,8230,6220,33600,1170,10450,54400,NA,3600,6360,1795,736,6360,4235,6730,35550,49850,3770,NA,7912,6670,2590,4400,831,4150,2490,17100,4440,5610,12620,11350,4040,5900,5520,4615,266,6750,2695,10500,49300,37900,10900,57000,20497,5400,6510,1870,35700,1510,12200,11300,3221,6920,2320,1640,4500,7860,24000,12250,5590,14100,20200,4200,1715,6530,3765,16700,2035,NA,1305,2150,13400,58100,11750,783,5160,11000,8660,7520,3210,1185,9520,4325,833,3070,246000,10350,6500,3755,7110,14600,NA,735,2935,4900,27850,1100,8600,8121,1480,NA,7500,2320,10000,10100,2335,4335,6611,769,76500,24200,642,15000,11100,9900,163000,2445,4620,6060,4900,7970,18450,3885,2826,1575,9860,11500,7270,12750,5470,8550,4030,2060,2905,NA,3200,1890,2020,15150,11050,1080,3410,1890,NA,16400,16900,4925,1620,6690,29500,2050,6676,9017,194,8240,25000,4540,9475,17200,14100,7810,11400,7520,4040,8900,5340,1770,3477,19550,1520,6500,7800,3838,8720,20600,5280,2095,42700,1110,2840,105500,608,9525,4775,9840,5180,12350,6650,1315,NA,5190,14500,2990,3240,6980,13600,7070,21000,4940,7660,621,4295,1025,3106,1850,755,12050,9480,2565,9250,10000,1545,4030,4545,12350,3295,2145,1625,6460,14900,7070,8310,1285,12900,2765,4655,9600,2450,7700,19150,15000,3775,12850,30700,11750,961,8900,22140,8100,4450,2025,1820,9500,4320,1300,2215,13400,7739,3435,6430,32500,3570,9445,4365,3800,1495,2790,5040,10150,3965,2270,79000,NA,9250,26585,2050,5680,2350,3230,2100,10900,11500,4460,9190,1390,575,3555,43200,2095,9347,11500,5540,4385,683,2600,7780,925,4470,6210,33450,3000,4310,12545,3605,5400,1035,5370,34550,5160,3180,NA,4270,1580,6270,6210,21700,5850,1935,7530,3435,8050,NA,2750,9400,4230,2500,23950,4710,NA,1860,1100,3630,7220,2370,9300,7030,6090,3995,4590,3435,847,2920,7040,3000,168,3710,2360,838,1060,6750,17000,NA,7890,2005,4250,865,2560,46850,12550,2670,2600,15800,2870,2820,5060,8910,1910,3280,9050,18050,3350,2780,2125,10195,10300,954,7530,8280,6560,4755,3885,2495,7220,4055,7790,9520,1336,14600,2305,2380,2180,3225,1835,5300,2770,16000,21050,2115,7580,7839,3515,14100,3120,79400,2243,1303,6830,4150,5530,6720,1780,14200,5200,3725,4800,NA,7330,4080,13750,5020,2780,6600,11900,5730,3495,10450,7840,5670,1115,9980,2100,2405,1100,8200,6880,3455,2505,8190,5890,3250,2135,6390,5890,1505,1815,14350,1815,6730,2905,2485,29650,2025,1650,3630,3045,2145,131000,2935,2245,182500,7029,1070,8330,2595,3200,22800,3745,11000,5315,3120,2930,1710,20250,1310,6660,2250,842,2470,28800,1575,2620,8000,2040,7170,4000,2000,7000,6320,1620,16300,2705,2045,10500,NA,3960,NA,2975,3755,1315,5500,36100,1290,6120,2970,37250,6170,3125,3060,7400,3630,9290,5264,8380,1423,12450,5720,7650,5300,616,4855,8210,8800,1445,17000,6850,2000,4995,13250,2860,9990,3395,854,597,2155,11100,5370,3065,7400,1655,1370,19450,2095,9730,2275,1025,1830,1370,3000,1750,9709,20700,1074,1070,29929,10350,9000,4135,33450,7490,9710,1160,3774,17400,6110,3755,17600,7600,7300,401,3195,10500,7880,NA,3765,867,NA,2780,4160,5520,4605,4025,41100,3400,NA,NA,4675,4780,6195,2800,1005,1770,2405,1565,1685,1925,1275,1539,4510,7500,5600,990,1015,4290,4120,4005,NA,3100,11350,5850,8800,10400,1269,1973,6550,2590,1995,4545,2875,9390,2445,3790,3075,2900,5550,4470,7210,23200,5780,1540,2555,5730,2490,3500,10500,2015,20050,4060,1685,2275,4565,2550,7800,1615,22900,5760,3830,2910,1700,4345,2890,3300,10100,1765,4475,1575,5700,5780,1015,6340,4220,1109,1165,4485,6730,NA,1005,4260,7800,2865,5680,7450,1210,4175,3100,3890,134500,4405,177,6420,NA,1485,NA,1390,1440,5200,5400,2020,4450,1010,2221,5897,2550,15750,6270,638,4600,4640,63900,3620,1730,6390,4080,3410,9200,5620,5410,4175,1305,2750,1860,2775,8040,6080,NA,2875,3730,11000,1845,182,1350,2070,2390,743,3220,26150,4230,15300,2935,5850,5670,2170,3035,10250,3990,6530,7190,3000,1730,1390,2820,3760,4225,2740,4190,1010,2655,2020,3050,1650,2340,1245,3810,4180,2655,1375,NA,13250,1515,NA,64900,1810,1080,17400,7550,4925,2895,980,2955,10250,1325,9000,7030,9950,7360,10800,2620,4625,11400,1695,5380,8380,3590,2071,9100,1330,2289,1370,1920,4110,4345,1770,3924,6210,2270,800,2329,2005,507,6700,1410,11550,1450,2675,2445,4640,4610,4930,668,3505,4885,4300,4440,2080,7440,6900,5160,5940,13600,13100,1291,1937,2385,1855,2628,4565,2550,1555,3700,3220,1943,2705,3370,8360,1820,3015,5580,NA,1120,2310,675,9810,1770,1835,2975,839,4470,10548,7220,17600,7120,NA,5360,2274,882,1815,7197,450,3330,1945,4990,2150,825,7000,1725,1755,1205,1380,5760,2300,4940,4761,4385,8380,5150,3385,2590,4375,5880,6010,2554,10100,548,1905,2350,NA,NA,4055,2100,NA,6300,2255,5048,5110,4970,2270,5400,5310,4340,2890,4150,698,1500,NA,6300,1360,1875,29400,12300,8380,4014,6561,2250,1292,553,1365,2100,1785,326,935,2780,2070,5370,8780,1700,4203,3828,2129,2800,10700,2900,2820,NA,9450,3500,1905,3090,2700,3210,3815,897,6400,5430,1385,1940,4205,13800,1350,3425,2105,1960,7690,1385,1530,4415,7500,2430,6200,2160,4065,620,8920,3020,NA,3205,3800,5030,5240,4045,8140,4170,2350,5520,1266,8230,4525,902,848,1390,836,NA,18050,6690,3395,2106,2950,839,4360,721,1415,1245,4255,891,2890,557,3315,3765,3410,3425,NA,3185,2135,5290,1165,6970,2725,1305,2330,1450,1390,NA,4250,597,2330,1915,2640,3595,5920,3960,4170,3868,6800,1920,5250,6280,4060,4660,8390,5500,12750,NA,2220,4096,3429,1570,6405,3290,1630,1185,2335,2965,423,9000,1680,7700,1563,540,2645,2855,1590,1760,4100,1140,2755,2350,2660,2240,NA,1995,1660,2500,5670,3690,1395,1540,4940,1875,1325,18650,1635,711,3750,5540,2870,2325,864,3345,1165,3585,4200,2990,2900,4135,2755,858,2385,3245,1135,4315,7170,9150,5350,1865,2385,4395,2750,465,437,1195,5900,3670,18950,3443,1190,4080,3750,4460,5720,511,2830,629,2446,NA,1760,1435,3420,1955,1995,1295,3195,5220,3115,829,10450,5760,2150,2295,1790,4875,2245,3355,4285,3171,1250,3977,2665,3485,2091,5180,2235,7290,3440,12446,4560,3195,1350,711,1980,1565,1355,4285,26900,9600,786,1840,4120,9000,4100,1740,8400,1260,1270,1970,1685,3385,1380,5850,3830,1340,6040,31700,2560,7320,2400,4155,410,4235,3320,3760,3620,11050,6270,1485,4745,9980,12650,2030,1705,3780,628,5210,3130,1525,810,3405,625,1340,2215,6610,1816,1875,2904,3285,1495,6680,6480,3785,2245,3095,379,42956,4070,5810,1020,992,5310,2815,3260,680,1030,2980,6570,2005,1079,1610,952,634,1300,21750,5410,20350,780,5275,2050,10350,6560,2295,5510,3990,1130,8150,2555,890,1335,9854,2010,367,65500,2585,11323,9190,390,2395,2685,1844,3550,2775,3190,1715,3240,2770,17150,1480,2513,2068,2890,3435,3590,2560,11300,14550,2770,677,9850,3845,2245,4575,3800,5550,629,2640,1356,2295,3295,1620,1706,529,1620,488,506,19250,1290,3860,566,2365,1595,3620,42231,536,1345,1550,2705,408,1845,1650,1770,3270,155 +"2019-01-02",38750,60600,374000,118000,337000,204879,114000,210500,104000,1081000,185000,272500,237000,45950,39400,102000,467000,34050,32800,206000,252000,97600,68100,80300,62800,69084,193500,1e+05,169000,264500,36150,106000,424000,91300,125500,275000,NA,30400,17950,10500,74400,30900,13550,67744,17800,125500,6370,337500,111000,34700,48500,331000,76300,53100,29350,7240,56900,60100,103000,73100,442416,180000,166500,49950,200079,31250,44000,40750,83700,12350,19800,205500,39250,30700,202500,6110,51700,248000,17450,69500,196500,96400,32500,46350,203300,32400,33300,4075,116000,51100,22300,90800,4445,76696,11500,39400,42150,16300,84400,35450,7000,716000,39850,17600,87700,NA,251000,17650,146000,5440,21350,15600,40100,103500,19450,370800,67700,270846,46600,32400,31000,178000,47950,567248,11400,18400,74600,57300,204235,136500,58020,32950,58800,34650,70600,5180,18263,47400,28850,83500,44650,61900,89800,34950,NA,125000,37850,30900,4215,48600,106500,3750,NA,185500,26750,23722,11600,5200,44450,76300,10500,23950,16850,32200,736000,8560,10800,70000,95292,36750,16000,16650,5540,10500,4090,8154,25750,35600,5940,99900,8050,40450,24400,153000,56600,19650,9720,57100,69100,137718,13400,1334000,NA,14300,10300,73400,NA,33600,29800,22450,17900,56700,7330,1370,173100,82318,39700,279000,125000,6860,20100,104500,19100,14900,NA,69700,21900,29050,199000,44923,23400,4045,50100,118000,20600,8320,8890,69367,20750,44450,7090,5120,26650,20200,NA,1160,4630,11150,20050,38300,24600,51100,21050,16600,147500,11600,80700,185000,34800,27250,13000,39884,NA,46150,12800,52200,19350,9000,17400,26550,5300,125500,33700,36300,9220,19800,27150,16550,38250,10050,33850,22500,27200,6090,25050,60100,71100,40300,62800,69200,108000,21450,10950,31950,27400,15900,3972,8130,2655,19700,1010,7970,2565,53900,4675,3070,58300,51000,45600,28300,46300,45900,57100,36500,4650,17950,98800,11800,23300,56000,NA,12125,7510,51900,27200,19650,10599,2945,40000,17650,35500,6260,7960,28450,36292,41700,23350,50900,10650,NA,13295,12000,56500,21500,1384,16000,7310,88700,78200,11500,44400,25600,33900,61839,5510,15350,12450,14794,32500,7060,7800,NA,30600,752,21750,8340,42300,56100,NA,21050,6670,35473,64100,21276,8030,54700,13900,17780,2500,19000,19900,12200,29500,9820,102500,15600,1970,7710,2020,21100,9470,85400,25050,37300,4120,17550,14600,7670,NA,27550,701000,11600,12350,22200,11350,6989,NA,44350,144500,337000,25150,2635,3935,9060,NA,9793,30300,15800,19550,8100,69800,11350,23450,41800,39900,3450,6820,4305,3885,44600,4095,90000,16100,40450,51900,3425,120000,14900,106300,12500,22900,6690,6710,10550,46450,25750,84200,2035,18986,1315,4795,32250,7770,19415,27943,39567,36706,5360,69000,5800,23100,17800,NA,16850,2045,10400,6220,6020,6600,NA,6100,NA,6220,14909,10400,20950,4595,12300,NA,5560,33300,23650,7120,19400,6700,8800,617000,NA,32350,39700,27100,9970,9410,2050,10650,7030,12350,10450,8800,14975,661,31650,8900,52200,35450,21050,3941,12200,55100,13417,5230,5550,17700,53000,41000,10950,5160,11350,4050,95500,5860,23500,3950,18950,NA,23050,2075,22150,9150,14000,35150,19300,21500,8180,NA,9130,4460,44000,9010,30150,NA,52000,177500,18650,14050,21900,25550,42700,6800,NA,9170,8400,9740,16400,10500,12600,25500,3540,NA,45750,36000,NA,1010,NA,177000,104500,5120,4040,7090,12650,95400,13200,9240,7580,7700,2840,22300,11550,11050,1870,14150,14350,15300,15650,7840,17950,23800,10300,5920,5920,12200,2800,5550,5609,3500,3540,3195,2685,21000,7370,5890,54700,25250,23300,6150,6060,5940,2310,1600,13800,3345,1915,9750,57500,81800,2700,7270,1150,63400,74400,114500,5440,29899,10400,3200,40300,7440,24600,10350,61400,25000,2510,NA,11150,11050,3750,6350,6370,7245,81000,11300,12900,48026,1735,NA,7120,13000,4660,36550,10700,21850,44300,9340,1385,2330,11950,10950,5250,7100,19700,5350,21600,11350,NA,5348,10000,2715,7860,8260,5120,12300,16100,4205,2055,11700,5920,19800,3858,3030,4795,4530,1482,14900,26800,15400,4140,NA,35550,2635,3035,20100,5420,5120,6570,6400,15200,38200,7980,7200,7360,9170,2510,19000,3130,NA,19050,13550,2660,920,14750,2330,6820,8590,12000,6840,108500,NA,4982,4350,5560,57491,33166,2261,6090,2015,3745,42100,9485,5840,19640,14550,16150,27000,30450,469,5410,2440,16600,4400,6930,2320,546,12000,10900,1260,9250,42000,10200,5740,19050,8370,6230,16500,10500,32950,12750,2500,12071,6680,16850,10750,7260,2145,23600,3710,NA,12700,12750,6280,6820,13950,10250,11050,6370,16800,4911,8830,6170,28150,5400,12050,10950,2900,2790,4795,3935,11600,11150,14950,1380,985,17250,9150,12345,8670,NA,4335,7540,6300,6820,510,4320,10383,4975,6568,13100,4505,6280,29500,29200,79300,3585,5270,7530,1675,4755,1720,11200,1010,28000,2955,5480,96200,10050,21100,2400,7870,6290,32750,1180,10300,50900,NA,3600,6270,1775,727,6540,4455,6640,35700,49450,3780,NA,7749,6590,2820,4500,830,4245,2500,16400,4405,5700,12721,11350,4040,6020,5540,4570,267,6700,2680,9880,47800,39050,10900,56700,19856,5300,6860,1925,34600,1490,12350,10900,3404,6930,2300,1620,4480,7870,22850,12200,5490,14900,20050,4200,1768,6750,3730,16400,2060,NA,1290,2060,13500,57700,11400,815,5000,10950,8400,7440,3085,1200,9420,4230,841,3065,256000,10650,6560,3720,7040,14350,NA,736,2885,4750,27750,1090,9870,8048,1515,NA,7470,2315,9410,10300,2220,4380,6611,768,78900,24100,649,15000,11250,9750,155500,2440,4550,7430,5120,7950,17900,3875,2849,1590,9550,11400,8240,13300,5600,8520,3860,2040,2870,NA,3340,1875,1995,15100,10750,1070,3170,2095,NA,15550,17250,4955,1535,6610,29400,2030,6676,8963,193,8220,24550,4395,9475,18300,13850,7850,11400,7190,4150,8920,5310,1765,3530,19500,1455,6370,7630,3867,8380,20400,5100,2200,42250,1220,2850,105500,614,10150,4640,9880,5140,12350,7720,1315,NA,5170,14150,2990,3265,6920,13600,7000,20950,5030,7510,633,4345,1040,3190,1830,809,12000,9580,2585,9220,9830,1560,4065,4660,12100,3230,2135,1580,6350,14700,7040,8080,1310,12650,2795,4660,9530,2385,7490,18850,14900,3905,12850,30700,11650,990,8900,21849,8100,4470,2050,1850,10150,4280,1315,2190,13350,7981,3340,6600,30450,3600,9358,4360,3755,1495,2730,4900,9920,3800,2460,78100,NA,9210,26585,2120,5610,2300,3380,2055,10650,11400,4460,9130,1395,574,3500,43200,2095,9160,11250,5370,4295,683,2490,7780,915,4460,6110,33200,3180,4175,12211,3635,5330,1045,5380,33900,5000,3160,NA,4250,1515,6210,6440,21500,5820,1915,7540,3400,8050,NA,2690,9220,4250,2500,23150,4580,NA,1805,1085,3580,7640,2335,9430,6740,6000,3945,4560,3500,801,2920,7010,2965,166,3780,2265,838,1080,6720,17000,NA,8480,2025,4215,860,2520,46650,12500,2660,2590,15800,2875,2770,5120,8990,1885,3310,9030,16950,3335,2780,2140,9866,10400,962,7370,8710,6480,4635,3930,2495,7030,4050,8220,9420,1336,15200,2300,2350,2185,3005,1800,5350,2775,15700,20550,2120,7380,7574,3590,16950,3105,77800,2237,1285,6730,4330,5320,6600,1770,13500,5810,3660,4780,NA,7280,3865,13700,5800,2850,6520,12000,5550,3445,10250,7650,5690,1080,9680,2050,2380,1100,8190,6760,3540,2485,7800,5790,3180,2150,6670,5760,1535,1830,13800,1765,6600,3000,2455,30200,2000,1610,3660,3125,2155,131000,3020,2295,179500,7072,1070,8100,2500,3135,23800,3700,10500,5323,3145,2915,1745,19250,1370,7250,2255,819,2475,28850,1490,2580,7810,2050,7150,4010,1975,6980,6270,1570,16500,2675,2080,10550,NA,3960,NA,2930,3850,1310,5600,38900,1305,6070,3060,37000,6290,3100,3060,7380,3525,9600,5137,8340,1452,12350,5720,8030,5300,608,4795,8350,9010,1420,16950,6860,1900,4930,13100,2850,9900,3335,847,593,2105,10750,5200,2910,7350,1645,1330,19400,2060,9630,2325,1035,1840,1360,2983,1845,9522,20500,982,1040,29614,10350,8930,5370,33400,7290,9310,1160,3879,16700,6150,3740,17250,7790,7370,420,3225,10650,7910,NA,3710,868,NA,2925,4180,5190,4615,4170,40800,3255,NA,NA,4620,4795,6136,2825,1000,1760,2470,1550,1680,1920,1305,1508,4410,7510,5530,999,1025,4290,4140,3990,NA,3110,11450,6050,8960,11200,1256,1954,7050,2560,1995,4475,2905,8820,2440,3815,3085,2850,5780,4800,7510,22400,5900,1545,2520,5650,2405,3500,10250,1985,19400,4045,1835,2290,4470,2595,7810,1615,23200,5650,3810,2830,1690,4280,3560,3295,9750,1765,4425,1555,5700,5870,1065,6320,4050,1090,1180,4455,6960,NA,1060,4275,7950,2865,5730,7540,1210,4120,3115,3870,128500,4180,177,6290,NA,1495,NA,1382,1600,5050,5390,2000,4450,1055,2311,5990,2505,14850,6270,652,4600,4680,63600,3770,1730,6250,4070,3430,8950,5680,5400,4186,1325,2740,1825,2770,8000,6180,NA,3070,3705,10900,1820,178,1400,2140,2560,761,3240,27100,4120,15900,2960,5850,5600,2150,3190,9950,3920,6340,7580,2980,1730,1390,2920,3760,4200,2890,4190,990,2710,1990,2905,1715,2295,1245,3740,3920,2650,1310,NA,13250,1720,NA,64900,1820,1095,16500,7480,4945,2900,974,2890,9860,1325,9190,6790,9880,7290,10500,2640,4590,11900,1725,5500,8590,3590,2032,9040,1440,2323,1365,1930,4115,4335,1720,3698,6210,2380,834,2334,2035,553,6720,1375,11500,1425,2675,2535,4680,4450,4855,680,3420,4855,4210,4310,2110,7500,7080,5210,6070,13000,13300,1301,1875,2375,1855,2708,4480,2710,1560,3695,3165,1933,2790,3300,8290,1805,2975,5605,NA,1455,2295,665,9820,1850,1815,2940,839,4500,10278,7080,17000,6800,NA,5290,2257,860,1780,7471,444,3330,1935,4950,2040,845,6630,1755,1810,1220,1360,5650,2320,4910,4705,4360,8520,4970,3250,2600,4300,5770,6260,2554,9660,570,1895,2330,NA,NA,4030,2070,NA,6900,2280,5258,4950,4760,2270,5390,5130,4305,2850,4175,703,1495,NA,6350,1385,1900,29550,12200,8320,4014,6764,2250,1283,547,1335,2095,1775,331,920,2710,2065,5390,8470,1680,4296,4152,2091,2740,11900,2925,2790,NA,9420,3430,1845,3200,2690,3495,3750,928,6860,5500,1395,1935,4120,13750,1315,3435,2060,1990,7700,1385,1520,4405,7520,2435,6480,2165,4065,614,8530,3000,NA,3170,4025,5030,5450,3885,8140,4085,2370,5600,1258,8100,4500,892,848,1410,817,NA,16550,7270,3390,2116,2925,821,4375,726,1465,1205,4135,897,2835,599,3315,3775,3355,3420,NA,3170,2105,5160,1175,7180,2665,1300,2340,1445,1380,NA,4200,588,2385,1930,2575,3525,5730,3975,4215,3668,6820,1880,5110,6340,4090,4650,8190,5270,12700,NA,2255,3811,3495,1610,6229,3335,1660,1190,2340,3075,423,8930,1685,7690,1554,535,2715,2855,1590,1825,4065,1105,2675,2280,2655,2195,NA,1960,1660,2395,5750,3695,1405,1545,4930,1930,1285,17800,1600,708,3930,5490,2900,2245,911,3370,1170,3525,4270,2990,2835,4175,2810,858,2395,3160,1110,4180,7090,9080,5900,1950,2400,4380,2755,469,436,1230,5700,3630,19200,3480,1155,4110,3420,4450,5700,502,2840,625,2452,NA,1870,1405,3420,1920,2020,1335,3100,5510,3025,824,10500,5860,2150,2365,1765,4860,2345,3335,4230,3141,1275,3879,2825,3505,2316,5480,2235,7220,3470,12254,4449,3060,1320,715,1985,1675,1360,4215,26000,9660,790,1790,4055,8950,4085,1725,8110,1255,1280,2095,1700,3315,1370,5660,3840,1335,6250,30000,2600,7320,2325,4115,425,4250,3460,3935,3600,10100,6250,1470,4720,10000,12900,2030,1740,3785,654,5160,3235,1565,818,3400,626,1435,2150,6540,1722,1880,2864,3275,1530,6680,6300,3715,2245,2935,367,42473,4080,5760,1020,991,5310,2830,3280,673,1028,3010,6480,1955,1087,1610,975,631,1325,21800,5670,20300,730,4930,1985,10300,6490,2305,5250,3790,1105,8430,2605,918,1315,9433,2000,396,66700,2640,11263,9190,392,2295,2705,1861,3550,2780,3100,1705,3220,2710,16950,1525,2525,2050,2845,3490,3550,2580,11200,14800,2830,683,9840,3835,2210,4440,3800,5750,650,2530,1306,2275,3175,1675,1767,541,1645,475,515,18900,1675,3660,576,2380,1595,3610,38781,536,1310,1550,2700,408,1845,1650,1810,3250,155 +"2019-01-03",37600,57700,376500,122000,328000,201058,116500,203000,104500,1095000,192000,275500,237000,46450,39100,102500,454500,34800,32850,205000,245500,98800,68400,80600,62900,68226,194500,94000,166500,269500,35550,104000,441500,91000,131500,267500,NA,30500,18100,10600,74900,31700,13650,68841,17800,133000,6360,341000,118000,33950,48350,328000,73500,53900,29250,7500,56800,57500,101000,72700,427685,186500,163000,50500,196729,30450,44350,40300,81700,12100,19000,209500,39000,30500,202000,6030,50300,241000,17450,69500,191200,97400,33250,47350,203000,31800,33500,4025,118500,49750,22200,89900,4395,74340,11675,37900,42250,16200,84500,34950,6880,726000,39700,17500,87500,NA,268000,17450,138300,5400,20900,14750,37800,107500,18050,359800,66000,277869,44650,31750,29950,175500,48450,536891,11150,18650,72900,57400,195909,130500,56781,33950,61000,34650,66400,5490,19310,45700,29350,79600,45000,63100,85500,31900,NA,123100,35550,30600,4155,46900,92300,3670,NA,180000,28450,22813,11450,5190,41050,74100,10100,24200,16700,29800,739000,8480,10850,69600,93862,35400,15650,16750,5580,10400,4070,8258,26150,35950,5780,98900,8140,39000,23900,156500,55100,19450,8850,56600,66500,135913,13500,1310000,NA,14200,10950,71300,NA,32700,28600,21050,17300,55300,7340,1345,173000,79561,38400,281000,123500,6570,19200,101500,18650,14200,NA,69100,22333,28300,198000,43625,23050,3970,47800,116500,20050,8140,9150,68078,20650,43750,6740,5080,24450,20050,NA,1130,4635,11100,19750,37100,24700,50400,19900,14950,139500,11250,78800,186000,34600,28000,12400,38231,NA,44550,12100,49200,18600,9120,16950,26450,5190,125000,31550,34900,9250,20400,26200,15950,39900,9840,32200,22200,26150,5700,24650,58600,70700,40400,60400,65800,104000,20500,10700,31150,27250,15100,3857,8170,2680,18950,1000,7750,2535,51000,4695,3025,58900,50700,46450,27800,45250,45550,52200,36500,4460,17950,95700,10700,22800,55900,NA,11825,6970,51800,26350,18600,10408,2945,38700,17550,35550,6170,7860,28250,35082,42100,23150,47950,10150,NA,13490,11150,56600,21600,1379,16250,7030,88000,77200,11400,44250,25000,34500,58565,5240,15050,12050,14711,31500,7060,7940,NA,30500,742,21300,7977,44300,54400,NA,20400,6650,32946,64600,20174,7810,54900,12950,16829,2520,18550,18850,12100,28850,9350,101500,14850,1949,6050,2020,22500,9170,85700,25150,37400,4150,16450,14250,7670,NA,27500,670000,11600,12250,21650,11500,6834,NA,44900,147500,332500,24250,2660,3935,9500,NA,9748,30100,15150,19350,8050,69400,10350,23250,41000,38300,3345,6840,4175,3870,42500,4135,89000,15350,39650,50000,3305,118000,14150,1e+05,12650,22650,6640,6630,9940,46450,26100,82900,1985,19375,1275,4640,28250,7910,18890,27316,37660,37881,5300,64900,5550,22850,17400,NA,16550,1995,10050,5750,5840,6730,NA,6020,NA,5790,14531,9990,19500,4670,12050,NA,5400,32600,22822,7020,18700,6380,8480,611000,NA,31600,39400,27000,9690,9370,2125,10850,7020,12450,10250,8720,14297,641,31650,8760,52000,36050,20200,3954,12400,53500,12987,5090,5570,16800,51500,40450,11150,4980,11300,4165,94600,5840,22700,3950,18550,NA,22200,2005,20600,10400,13600,33000,18800,21000,8200,NA,9070,4455,42250,8620,28200,NA,53000,178000,18600,14250,21050,25400,40900,6600,NA,9590,8370,9630,15500,10700,12600,25100,3530,NA,44100,36250,NA,997,NA,178500,102000,5000,4045,7050,12500,96800,12950,8810,7660,7830,2835,22100,11750,11350,1860,14250,14200,15100,15550,7540,18300,22100,10050,5800,5920,11600,2810,5600,5434,3490,3600,3015,2635,20000,9580,5830,54500,24600,22100,6110,5650,5470,2280,1585,13400,3135,1990,9620,53300,81800,2630,7050,1170,57900,72600,112000,5440,29899,10200,3040,40700,7290,23450,10850,60600,24200,2460,NA,10850,10676,3765,6430,8280,7191,73200,10750,13000,45198,1700,NA,7250,12950,4655,33750,10600,21050,44600,9170,1350,2305,11500,10950,5060,6910,19200,5260,21700,11450,NA,5171,9900,2570,7810,8060,5020,11650,15900,4200,2010,11300,5760,19050,3786,2985,4775,4535,1436,13050,25800,14800,4040,NA,33700,2625,3025,19000,5050,5060,6320,6230,14900,37000,7800,7100,7270,9250,2530,19100,3045,NA,18900,13350,2600,920,14300,2320,6450,8080,12000,7070,106500,NA,5166,4245,5460,55722,33567,2278,6210,2080,3650,42000,9804,5280,19688,14000,16200,27800,30900,468,5260,2380,16050,4340,6660,2220,557,11500,11250,1315,9310,40800,9960,5570,18750,8220,6470,16100,10750,31200,12650,2540,11977,6340,16600,10900,7370,2240,20200,3375,NA,12900,12650,6270,6470,13850,10300,11050,6300,17000,4788,8300,6010,27000,5300,11800,11000,2870,2810,4745,3935,12000,11250,14850,1290,1010,16650,8940,12068,9000,NA,4245,7200,6470,7040,512,4300,9323,4865,6362,13150,4485,6300,28650,28650,78700,3535,5070,7530,1580,4605,1635,11300,1010,27350,2895,5480,95900,9940,21050,2345,7740,6250,31950,1175,10150,51900,NA,3520,6180,1780,729,6330,4400,6690,33950,48800,3830,NA,7823,6500,2735,4485,831,4185,2425,16050,4310,5720,11894,11250,3970,6030,5270,4430,287,6460,2630,9890,46800,38950,11000,56900,19582,5300,6700,2390,33650,1531,12250,10600,3234,6900,2230,1640,4555,7730,21500,11950,5460,14800,20300,4200,1735,6730,3690,18450,2115,NA,1300,1990,13500,57700,11600,811,4935,10950,8200,7350,3000,1230,9280,4000,813,3010,253500,11300,6310,3730,7100,14000,NA,690,2840,4565,27700,1070,9520,7839,1505,NA,7640,2295,9320,11150,2240,4295,6522,751,75300,24400,627,15000,11000,9460,166500,2415,4390,7250,5040,7900,17400,3900,2849,1585,9460,11250,8240,13000,5580,8400,3960,2075,2750,NA,3265,1910,1975,15100,10750,1055,3140,2295,NA,15300,17150,4955,1720,6470,29400,2130,6599,8437,197,7920,24300,4685,9100,18000,13200,7880,10850,6830,4200,8930,5200,1700,3509,19050,1470,6260,7620,3958,8350,19900,5210,2350,41000,1220,2840,105500,603,10350,4760,9930,5150,11850,7490,1315,NA,5030,14000,2990,3245,6830,13350,6990,20550,5200,7130,640,4295,1035,3195,1815,792,12200,9630,2635,9100,9600,1560,4050,4725,11650,3195,2120,1570,6100,14700,6640,7650,1265,12500,2730,4650,9360,2475,7130,19350,14050,3870,12350,32100,11600,939,9340,21849,7850,4455,2245,1830,10150,4250,1295,2180,12950,7806,3400,6550,29000,3630,8696,4240,3670,1560,2635,4870,9870,3670,3195,77500,NA,9250,26585,2180,5320,2345,3390,2025,10400,11150,4310,9030,1360,570,3525,43200,2095,9209,10750,5320,4145,677,2485,7810,905,4450,6010,31500,3100,4160,12116,3585,5700,1045,5360,33800,5020,3155,NA,4145,1515,6100,6260,21600,5770,1910,7390,3315,7890,NA,2625,9100,4190,2500,22350,4220,NA,1805,1070,3480,7540,2305,9640,6580,5980,3785,4450,3395,766,2780,6900,2975,167,3550,2320,830,1070,6680,17100,NA,8070,2010,4120,872,2520,47150,11700,2630,2590,15700,2815,2730,5170,9130,1795,3240,8900,17800,3330,2780,2310,9661,10050,975,7250,8560,6330,4600,3895,2495,6890,4300,8220,9470,1328,15500,2235,2310,2130,2990,1760,5930,2780,15700,20850,2105,7110,7652,3745,15650,3082,77500,2226,1257,6680,4295,5480,6590,1740,13350,5960,3660,4780,NA,7000,3695,13800,5780,3270,6540,12700,5160,3300,10150,7710,5750,1105,9350,2085,2350,1100,8190,6790,3530,2565,7750,5790,3210,2180,6710,5700,1525,1760,13150,1780,7030,2940,2445,30100,2030,1730,3600,3050,2145,131000,2835,2270,182500,6768,1065,9110,2535,3055,24100,3690,10350,5180,3170,2745,1880,19850,1310,6640,2275,808,2460,29000,1470,2735,7700,2050,7100,4040,1960,6970,6200,1530,16200,2585,2110,10500,NA,3980,NA,2930,4110,1330,5470,40350,1300,7270,3345,36800,6030,2970,3060,7680,3395,9530,5086,8250,1461,12000,5560,7770,5350,602,4605,8100,8720,1310,16800,6540,1830,4780,12900,2855,9670,3130,836,601,2120,10550,5150,2825,7460,1565,1350,18700,2095,9500,2250,1035,1900,1360,2975,1940,9259,20050,1005,1020,29508,10350,9130,5230,33350,7000,9250,1160,5038,16600,6080,3700,17000,7700,7300,386,3185,10800,7700,NA,3635,847,NA,2920,4165,5300,4605,4040,40500,3190,NA,NA,4450,4750,6087,2815,969,1740,2450,1595,1720,1900,1265,1566,4420,7470,5470,995,1005,4290,4030,3980,NA,3100,11100,5930,9060,11750,1209,1968,6900,2475,2020,4380,2890,8800,2425,3715,3080,2875,5880,4800,7420,23650,5840,1570,2435,5730,2465,3305,10150,2055,19900,4040,1810,2300,4560,2500,7880,1585,22950,5560,3780,2760,1725,4210,4020,3315,9500,1745,4450,1645,5770,5750,1210,6300,4070,1081,1180,4340,6900,NA,1055,4420,7820,2770,5700,7640,1210,4005,3155,3805,129500,4020,173,6330,NA,1490,NA,1341,1670,4940,5410,2100,4455,1040,2316,5764,2480,14050,6230,652,4600,4665,61900,3855,1735,6170,4100,3435,8720,5580,5280,4113,1335,2730,1820,2895,7950,6100,NA,3075,3640,10450,1840,180,1400,2005,2470,745,3220,28500,3970,16200,2920,5875,5280,2115,3175,10000,3845,6380,7080,2900,1695,1390,2850,3635,4250,2940,4190,951,2675,1980,2820,1630,2240,1225,3765,4075,2575,1300,NA,13250,1680,NA,64200,1730,1175,16650,7220,4940,2935,972,2915,10050,1350,9030,7110,9550,7070,10600,2655,4605,12100,1715,6000,8570,3590,2207,9030,1410,2196,1310,1875,4005,4335,1700,3629,6210,2325,841,2246,2040,527,6580,1425,11500,1435,2545,2505,4685,4405,4975,670,3475,4790,4185,4100,2140,8300,7370,5180,5950,13000,12750,1291,1880,2330,1805,2713,4420,2680,1510,3780,3000,1923,2845,3380,8120,1815,2970,5480,NA,1470,2280,650,9800,1840,1835,2810,839,4260,10740,6950,16600,5920,NA,5100,2257,851,1865,7338,445,3330,1920,4930,2020,843,7270,1905,1775,1225,1350,5690,2325,4810,4689,4535,8530,4905,3265,2560,4250,5620,5850,2554,10050,590,1825,2380,NA,NA,3955,2110,NA,6770,2780,5010,4870,4830,2245,5130,5550,4140,2860,4250,702,1470,NA,6350,1370,1870,27660,12200,8250,4038,6815,2250,1302,537,1310,2100,1755,334,886,2660,2070,5240,8710,1700,4240,5395,2091,2675,11150,3035,2770,NA,9150,3415,1845,3070,2545,3385,3760,932,6690,5500,1405,1940,4085,13500,1315,3415,2010,2000,7630,1385,1515,4805,7520,2490,6900,2180,3920,614,9360,2990,NA,3150,3985,4900,5180,4000,8140,4075,2400,5680,1245,8250,4495,881,819,1475,820,NA,16550,8050,3350,2116,2925,805,4255,740,1490,1160,4120,897,2920,594,3380,3740,3300,3335,NA,3075,2070,5100,1165,6720,2585,1315,2330,1430,1410,NA,4050,589,2285,1880,2575,3375,5520,4015,4365,3615,6540,1895,5140,6350,4010,4615,8160,5400,12750,NA,2210,3880,3353,1620,6329,3295,1655,1240,2335,2995,423,8750,1680,7650,1528,520,2590,2840,1580,1835,3935,1085,2665,2305,2630,2200,NA,1930,1565,2355,5960,3685,1415,1525,4850,1900,1265,17800,1590,712,3585,5380,2900,2240,922,3395,1150,3400,4220,2950,2925,4045,2895,860,2390,3140,1135,4090,6910,9080,6690,2080,2355,4380,2710,461,440,1250,5920,3660,19250,3524,1145,4150,3440,4395,5770,517,2840,625,2476,NA,1850,1370,3380,1865,1835,1335,2940,5370,3040,824,10700,5860,2150,2345,1750,4825,2210,3310,4190,3095,1200,3737,2915,3625,2399,6700,2270,7150,3480,12157,4582,3010,1360,711,1960,1800,1415,4370,26300,9410,794,1800,3980,8940,4055,1725,8310,1245,1295,2090,1745,3270,1375,5740,3760,1280,6230,29400,2620,7260,2400,4105,400,4250,3405,3825,3520,10200,6270,1400,4720,9890,13100,2042,1735,3825,692,5120,3125,1725,814,3270,627,1435,2020,6420,1725,1885,2833,3375,1545,6680,6230,3670,2220,2890,371,40253,4095,5690,1010,969,5250,2820,3400,683,1045,3040,6380,1905,1105,1600,955,638,1285,22000,6040,19850,688,4935,2030,9500,6330,2300,5270,3775,1105,8220,2570,920,1290,9493,2005,382,67000,2660,10982,9220,383,2305,2720,1827,3550,2755,3100,1760,3210,2680,16850,1570,2550,2068,2830,3495,3540,2570,11200,14550,2880,671,9600,3890,2170,4420,3800,5800,660,2520,1242,2220,3140,1590,1758,526,1607,471,533,18600,1690,3485,555,2355,1615,3695,35054,536,1305,1500,2675,408,1870,1650,1730,3155,155 +"2019-01-04",37450,58300,381000,125500,330500,210132,119500,201000,107000,1104000,199500,279500,239000,45650,39000,103500,464000,34300,34850,204500,248000,100500,69500,81500,62200,71085,186000,92000,169000,272000,35050,108500,453500,92600,138500,256500,NA,30600,17950,11100,77100,32850,13350,66646,18200,138000,6400,351000,121500,34500,49250,342000,74000,55000,29450,7750,57000,58400,101000,71200,443398,194000,163500,50700,210610,30750,45050,40300,81300,12200,19250,214000,39950,30700,201000,5900,49450,239500,17550,70700,191500,97900,33700,48300,199000,32350,33300,4105,119500,49050,22350,88800,4465,76795,11825,37450,42300,16850,81700,35150,6880,768000,39900,17850,88200,NA,276500,18150,135600,5380,21700,15000,38200,110500,16800,349500,68000,271724,45600,33500,29900,180500,47300,557908,11500,19650,74800,56800,199679,133000,59068,35050,63100,33600,68400,5650,20996,46250,29700,75300,44500,64700,86100,34200,NA,125100,35350,31900,4150,47200,90200,3635,NA,186000,28100,23435,11450,5280,39350,74400,10100,25250,16750,29150,737000,8600,10700,70100,95101,36400,15750,17250,5590,10500,4115,8335,26250,38000,5870,99200,8300,39850,24600,162500,55000,18550,8830,57600,64900,137617,12900,1348000,NA,14550,10600,72000,NA,32500,28400,21500,17500,57000,7480,1340,177300,78774,37400,296000,126000,6520,19650,106000,19000,14350,NA,66500,25467,30250,197000,42651,22200,4075,49100,122000,20600,7960,9230,69168,20700,44300,6540,5170,25100,20250,NA,1170,4635,11650,20000,37400,26500,52200,21100,14850,136000,11450,78300,184500,33950,28900,12300,40419,NA,45300,12450,48200,18100,9410,17350,26400,5210,127500,31350,34700,9540,21650,26700,15700,40750,9910,31350,22600,26200,5660,26000,58400,75000,39850,59900,67100,106000,21500,10800,31300,27600,15400,3938,8310,2685,19550,1015,7690,2510,46900,4640,3100,58400,52500,47400,27000,45300,48900,53300,37000,4445,18650,97200,10450,23000,55000,NA,12175,6900,51900,27800,18550,10169,3075,38800,18000,35600,6840,7840,28400,36695,41150,23200,49000,9950,NA,13921,11650,57000,21100,1393,16250,7060,101200,79700,12400,52300,24900,36200,60839,5330,14700,12250,14170,31550,7160,7780,NA,35150,746,21500,8035,45500,55900,NA,19850,6540,32071,64800,20800,7980,56300,10950,16718,2610,18200,18550,11950,29200,9100,99800,14950,1941,4240,2045,23400,9090,84500,25250,37600,4055,16050,14800,7670,NA,27500,705000,11700,12350,21900,11200,7018,NA,45400,143000,334500,23750,2625,4060,9750,NA,9611,30450,14700,19300,8050,73400,10300,23700,41650,37800,3280,6890,4260,3960,43000,4065,90300,15550,39150,49300,3365,117000,14450,98500,12500,23350,6820,6690,9720,45850,26850,82400,2010,19159,1310,4725,28000,7770,18890,27461,38232,37294,5420,70000,5810,23050,17300,NA,16900,2050,9760,5620,5760,6730,NA,6010,NA,5650,14625,10200,19550,4770,12750,NA,5640,32300,23212,7050,19050,6280,8370,631000,NA,31800,37550,27350,9640,9680,2165,11000,7020,12650,10500,8720,14297,650,32300,8750,52000,36550,19600,3904,12600,53700,13656,5110,5520,15900,51800,39150,11000,5130,11450,4285,92500,5880,22600,3940,18700,NA,22650,2035,20900,10650,13800,33350,19100,21150,8000,NA,9180,4455,43400,8250,28200,NA,53900,177500,18500,14500,20350,25400,40800,6490,NA,11400,8390,9230,15500,10600,12600,23750,3810,NA,43550,35350,NA,984,NA,181000,101500,4800,4150,7070,12500,98000,12300,8860,7600,7880,2830,22300,11400,11250,1870,14500,15500,15000,15550,7330,18800,21200,10650,5930,5920,12100,2820,5600,5434,3440,3555,3085,2670,19850,10050,5810,56300,26900,22800,6140,5750,5470,2310,1560,14300,3160,1930,9790,53000,83500,2670,7190,1150,60100,75200,112000,5670,29597,10400,3035,41150,7190,24100,10700,60600,24600,2530,NA,10500,10863,3760,6440,9770,6909,75000,11100,12950,42858,1690,NA,7120,12750,4615,35300,10750,20950,44550,9530,1340,2330,11600,10800,5150,7020,19350,5270,21800,11350,NA,5171,9900,2610,8010,8100,5070,11750,15450,4050,2025,11450,6520,19450,3871,3100,4840,4535,1462,13400,25750,14750,4085,NA,34050,2610,3020,19500,5000,5030,6400,6230,15900,36650,8070,7250,7230,9220,2565,18950,2965,NA,20000,13800,2600,920,14200,2310,6470,7920,12000,7260,108000,NA,5670,4230,5510,56803,32164,2278,6180,2040,3670,42000,10214,5150,19688,14050,17150,27500,30900,463,5220,2360,16250,4295,6610,2130,552,11400,11300,1340,9330,39050,9950,5920,18750,8260,6520,15950,10800,32750,12800,2570,12259,6290,16450,11300,7450,2270,22500,3370,NA,12750,13200,6640,6550,13950,10350,11450,7000,16650,4601,7990,6200,27100,5230,11600,11050,2955,2745,5000,3825,11600,11450,14950,1290,1005,16750,9010,12521,8920,NA,4185,7380,6400,6980,507,4360,9535,5020,6235,13200,4500,6170,28600,29300,78800,3425,5050,7500,1605,4760,1630,11150,1005,27400,2930,5500,95600,10050,20850,2375,7720,6230,31600,1160,10150,52100,NA,3620,6290,1765,737,6340,4580,6690,34150,48700,3805,NA,7814,6720,2775,4550,835,4220,2410,16900,4280,5750,11794,11300,4015,6100,5290,4475,281,6460,2680,9700,46000,38700,10900,57100,19399,5300,6710,2280,33700,1519,12150,10750,3404,6910,2250,1645,4450,7900,20750,11950,5410,14950,19900,4200,1735,6610,3690,19250,2145,NA,1300,1990,13450,56900,11750,798,4945,10900,8320,7240,3000,1260,9160,4030,830,3015,252500,12000,6370,3675,7050,13750,NA,728,2755,4575,27650,1060,9770,7712,1495,NA,7800,2275,9380,11100,2325,4140,6729,753,74400,24550,627,15000,11050,9590,162500,2375,4325,7500,5050,7930,20350,3950,2849,1600,9410,11050,8800,13200,5640,8310,3890,2070,2660,NA,3310,1880,2025,15200,10750,1055,3325,2285,NA,15550,17000,4885,1700,6450,29250,2165,6473,8234,193,8020,24000,4725,8975,17800,12900,7880,10200,6950,4225,8810,5140,1710,3561,18800,1435,6300,7580,4001,8400,20550,5300,2385,41400,1315,2825,102500,595,10200,4730,9950,5150,12350,7490,1315,NA,5120,14100,2990,3195,6840,13050,6990,20150,5280,7150,660,4375,1065,3275,1815,799,12450,9620,2620,8970,9160,1570,3995,4740,11950,3215,2350,1600,5990,14350,6490,7700,1245,12500,2795,4640,9630,2555,7110,20200,14150,3890,12700,33700,11700,913,10250,21667,8230,4480,2240,1760,10650,4250,1305,2240,12900,7661,3415,6540,28400,3650,9140,4335,3650,1570,2660,4750,10000,3665,3410,77100,NA,9250,26585,2225,5300,2380,3450,2000,10250,11150,4275,9260,1395,562,3490,42900,2095,9179,11150,5340,4185,679,2520,7710,904,4510,6020,32200,3025,4145,12211,3550,5730,1050,5510,33850,5140,3215,NA,4275,1515,6130,6180,21200,5990,1910,7400,3270,7780,NA,2620,9250,4020,2500,23800,4220,NA,1875,1055,3480,7510,2300,10100,6670,5980,3675,4420,3450,811,2830,7040,2995,165,3740,2335,823,1060,6670,17150,NA,8230,1930,4200,854,2390,47050,11900,2615,2580,15750,2755,2725,5350,8940,1830,3305,8960,17700,3340,2780,2325,9784,9990,976,7290,8900,6330,4590,3880,2555,6910,4205,8310,9530,1326,15500,2245,2360,2070,2995,1760,5850,2760,15450,20100,2105,6810,7829,3670,15800,3105,74700,2243,1303,6680,4410,5400,6630,1750,13650,5920,3735,4805,NA,7170,3745,13800,5500,3100,6410,12600,5010,3190,10250,7750,5900,1080,9550,2060,2395,1100,8300,6740,3530,2560,7770,5780,3190,2220,6900,5690,1530,1770,13500,1765,7060,2990,2420,28350,2030,1735,3680,3965,2130,130500,2940,2320,181000,6840,1075,9200,2510,3060,23600,3660,10200,5180,3060,2640,1770,19350,1280,6500,2310,795,2435,28900,1465,2730,7820,2090,7150,4115,1955,6940,6140,1535,16150,2650,2110,10450,NA,3960,NA,3025,4280,1365,5370,40000,1285,7700,3310,36200,6150,2870,3060,7800,3480,9300,5175,7900,1461,11950,5480,8280,5360,599,4490,8090,8720,1290,16800,7210,1800,4795,12950,2895,9660,3100,841,610,2155,10500,5330,2775,8770,1540,1340,18400,2100,9470,2290,1050,1845,1395,2933,2015,9343,19900,951,996,29508,10400,9210,5320,33350,6940,9250,1160,5013,16400,6140,3700,17100,7700,7100,443,3210,11300,7930,NA,3675,838,NA,3060,4015,5290,4600,3980,40500,3210,NA,NA,4380,4705,6087,2800,950,1760,2445,1595,1705,1945,1260,1557,4420,7630,5380,970,999,4290,3900,3865,NA,3105,11000,5960,8800,12050,1230,1959,6980,2455,1925,4505,2915,8440,2395,3780,3040,2875,6100,4795,7810,23400,5750,1635,2465,5690,2710,3665,10200,2085,19900,4110,1850,2290,4600,2560,7880,1560,22850,5670,3795,2645,1950,4210,4360,3510,9210,1760,4440,1605,5770,5560,1135,6280,4070,1071,1170,4380,6880,NA,1070,4830,8050,2750,5700,7680,1210,3990,3095,3740,131000,3835,172,6350,NA,1485,NA,1319,1770,4855,5350,2105,4400,1035,2347,5712,2530,14150,6200,672,4600,4670,61300,3900,1720,6090,4040,3360,8590,5580,5250,4175,1330,2695,1850,2945,8000,6190,NA,2940,3625,10750,1830,177,1375,1955,2505,732,3190,28650,3880,15700,2965,5850,5210,2085,3180,9980,3940,6400,7260,2970,1695,1370,2925,3625,4280,2925,4190,913,2905,1985,2815,1640,2260,1250,3775,4140,3250,1325,NA,13300,1750,NA,64000,1610,1170,16600,7000,4970,3000,984,2895,9930,1400,8870,7080,9390,7000,10550,2640,4575,11850,1710,6000,8000,3590,2207,8920,1365,2179,1320,1900,3900,4300,1735,3507,6200,2320,887,2260,2230,545,6310,1430,11400,1435,2550,2520,4660,4420,5090,675,3525,4680,4375,4380,2160,7910,7530,5290,6120,12900,12950,1279,1875,2360,1820,2798,4500,2630,1550,3740,3400,1880,2870,3315,8030,1835,2945,5330,NA,1440,2250,655,9690,1820,1900,2820,839,4425,10702,6920,17250,6500,NA,5140,2257,843,1805,7807,453,3330,1845,4970,2030,835,7070,1980,1780,1215,1380,5780,2295,4870,4593,4520,8570,4800,3285,2530,4500,5600,6000,2554,10100,591,1890,2495,NA,NA,4005,2135,NA,6970,2530,5039,4925,4850,2255,5080,5530,4030,2800,4350,700,1440,NA,6360,1425,1845,28500,12250,8400,4038,7119,2250,1392,537,1330,2150,1775,333,907,2780,2060,5200,8850,1705,4282,5589,2067,2720,11600,3100,2775,NA,9520,3425,1835,3195,2570,3275,3630,941,8300,5540,1460,1935,4060,13700,1360,3410,2070,2040,7590,1385,1530,4750,7520,2420,6850,2160,3940,600,9610,3010,NA,3310,4000,5030,5290,3970,8140,3920,2395,5620,1245,8200,4480,885,815,1485,824,NA,16200,7930,3280,2111,2950,781,4230,739,1530,1180,4065,891,2900,591,3355,3750,3295,3315,NA,3035,2070,5040,1150,6780,2635,1315,2315,1410,1400,NA,4060,595,2375,2110,2510,3275,5540,4020,4330,3475,6540,1910,5180,6620,4050,4665,8450,5490,12750,NA,2205,3850,3249,1600,6555,3570,1700,1235,2330,3120,423,8770,1625,7650,1572,515,2650,2830,1665,1825,3935,1085,2675,2320,2845,2220,NA,1940,1545,2355,6360,3690,1450,1495,4920,1960,1300,17800,1575,716,3730,5350,2915,2245,905,3365,1150,3405,4385,2895,3005,4040,3100,860,2370,3170,1180,4070,6910,9090,6640,1990,2705,4345,2640,452,449,1245,5750,3740,19150,3443,1180,4045,3495,4425,5770,528,2835,621,2488,NA,1810,1380,3275,2285,1760,1365,3070,5270,3030,817,10550,5850,2150,2310,1710,4770,2260,3320,4195,3146,1255,3634,3030,3640,2057,6940,2230,6980,3470,12109,4599,2990,1380,709,1950,1900,1420,4310,25700,9500,774,1800,3910,8990,4000,1780,8390,1265,1310,2045,1815,3235,1375,5620,3750,1320,6120,32700,2660,7450,2405,4085,387,4255,3490,3900,3685,9900,6290,1415,4690,9970,13200,2042,1700,3830,731,5130,3025,1655,801,3285,624,1440,1950,6150,1776,1885,2737,3250,1550,6680,6100,3735,2220,2920,373,40156,4115,5660,1010,984,5260,2820,4420,692,1035,3120,6300,1970,1113,1610,984,637,1280,21850,6600,20000,617,4775,1945,10000,6390,2265,5280,3885,1195,8640,2585,914,1290,9272,1980,410,66800,2625,10781,9590,415,2300,2670,1821,3550,2705,3125,1755,3140,2660,16850,1585,2475,2065,2900,3405,3600,2535,11250,14000,2850,673,9540,4870,2165,4520,3800,6000,668,2575,1229,2270,3070,1615,1881,525,1611,472,538,18500,1695,3450,549,2340,1585,3695,35330,536,1345,1475,2670,408,1885,1650,1780,3095,155 +"2019-01-07",38750,58700,388000,131500,343000,206311,120500,217000,108000,1086000,198500,276500,246000,45450,38750,103000,472500,34100,34200,205000,252000,1e+05,70000,81700,64200,71371,186000,95500,174000,274500,34850,110500,441000,96300,139000,272500,NA,30450,18200,11050,74100,32350,13300,67145,18400,135500,6710,362000,122500,34850,50300,340500,73000,57000,29350,7720,60400,61100,99900,71000,445362,191500,162000,50400,218268,31100,46300,39750,85600,12750,19550,207500,38950,31800,203500,5940,49050,240500,18000,68400,199400,97800,32850,49450,205000,33500,32800,4240,120000,48100,22200,93000,4520,76500,11925,39650,43400,16750,90400,37300,6850,760000,38800,18750,88400,NA,270500,18100,137400,5530,22000,15200,40550,110000,16900,349600,66200,266456,47150,34150,30900,176500,47650,553529,11500,20100,77600,59900,200622,138500,59163,34250,61600,33800,67700,5710,20312,48250,29800,80200,46000,64100,84400,33700,NA,125300,35650,31900,4190,48550,90100,3765,NA,183500,28250,22909,11450,5170,39550,76800,10050,24900,16600,29850,740000,8590,11200,70900,96245,35100,15400,17400,5600,10600,4190,8456,26350,37850,5930,98900,8200,41200,24550,169500,58000,18650,8740,57700,67500,138219,13450,1347000,NA,14450,10500,71500,NA,32500,28700,20350,17900,58500,7730,1385,176300,81137,37950,294500,128000,6630,19650,108500,19250,15150,NA,66200,33100,31350,203000,42466,22200,3995,53400,123000,20350,8060,9340,71348,20850,43400,7010,5220,24200,20800,NA,1165,4800,11950,20450,37250,26300,53600,20650,14700,148000,11450,78000,184500,35600,29700,12900,39884,NA,44950,12100,50100,18100,9560,17550,27750,5150,128000,31950,35850,9500,21900,27300,15850,39600,10050,33600,22000,26250,5710,26400,59000,74800,40600,63000,67800,109500,20950,11000,33450,28000,16350,3948,8270,2695,20650,1045,8260,2530,47300,4760,3170,58900,53100,51500,27500,45800,48400,53500,37350,4570,18900,97300,10700,23000,55600,NA,12250,7160,52300,27750,18700,9978,2930,39000,17600,36050,7410,7720,28700,36998,42200,23150,49050,10100,NA,15250,11800,61300,22200,1412,16200,7130,100200,82100,12500,50800,24650,36450,62294,5560,14900,12300,14129,31650,7390,7860,NA,36200,747,22000,8140,47050,56100,NA,19750,6500,33286,65300,20525,8040,57000,10900,16718,2605,18250,19450,12350,29400,9460,102500,14800,1986,3350,2095,23200,9470,85000,25650,37750,4110,16150,14900,7670,NA,27700,726000,11600,12500,21850,11250,6940,NA,45600,146500,333500,24000,2625,4210,9800,NA,9611,30700,15650,19700,8440,74300,10450,24400,41200,38300,3415,6790,4215,3960,43200,4200,92200,15500,39100,50600,3360,118000,14800,98700,12700,23350,6990,6760,10000,46950,27050,83400,2040,19720,1310,4660,27400,7990,18986,27606,38137,37734,5470,70000,5900,22400,17200,NA,17200,2045,9950,5740,5960,6730,NA,6200,NA,5750,14484,10250,19250,4750,12800,NA,5590,32950,23114,7090,18900,6490,8700,633000,NA,32300,37800,27700,9740,9900,2235,11450,7390,12900,10650,8760,14840,668,32000,8940,52300,36600,19800,3900,12850,54300,13560,5620,5600,16300,53100,39600,11100,5110,11450,4290,92800,6130,23200,4090,18600,NA,22850,2155,20700,10500,14000,35300,20750,22100,8350,NA,9340,4455,43250,8310,31900,NA,53500,179000,18900,14700,20450,26150,39350,6640,NA,11800,8590,10050,16550,10400,13150,25300,3865,NA,44100,35700,NA,1005,NA,184500,103000,4865,4080,7080,12700,98800,12250,9250,7530,8120,2875,22450,11650,11350,1915,14550,15800,15100,15550,7500,18650,21500,10600,6350,6000,12000,2860,5620,5664,3460,3770,3045,2715,22800,12550,5790,58500,25800,22800,6010,5650,5620,2335,1585,15050,3130,1915,9980,57300,84700,2720,7200,1170,59300,75200,113000,6630,29597,10500,3095,41350,7220,24650,11200,61000,23750,2550,NA,10500,11566,3710,6420,12700,6800,71100,11300,12950,43394,1710,NA,7250,13050,4645,35600,11200,20500,47650,9530,1390,2430,11250,10950,5170,7100,19500,5370,21850,11650,NA,5298,9940,2675,8150,8110,5110,12050,15000,4115,2030,11050,6620,19350,3898,3230,4995,4520,1484,14850,25450,14950,4145,NA,34150,2685,3080,19250,5060,5120,6450,6260,16300,36900,8090,7220,7450,9320,2570,19500,3100,NA,21150,13450,2630,921,13300,2330,6350,7930,12000,7160,114000,NA,5283,4375,5540,56017,33116,2261,6170,2065,3715,42000,10168,5310,20117,14350,17200,28500,31350,467,5330,2405,16550,4320,6780,2180,558,11300,11650,1315,9720,40500,10200,5940,18900,8270,6800,16450,11200,32750,13200,2590,12541,6240,16600,11300,7670,2250,22450,3535,NA,12900,13250,6790,6630,13950,10650,11800,7110,18550,4655,8040,6350,27100,5370,11500,11250,2975,2790,5170,3930,11800,11600,14950,1360,1035,17900,8950,12572,9030,NA,4220,7210,7280,6900,516,4485,9662,5050,6343,13400,4600,6190,28650,29500,79200,3460,4995,7360,1610,4830,1630,11600,1010,27650,3075,5640,97000,10200,21250,2435,7920,6240,31800,1155,10150,53300,NA,3590,6220,1780,745,6490,4530,6750,34000,50900,3780,NA,8100,6730,2795,4530,839,4350,2410,17250,4305,5910,12195,11150,4030,6140,5610,4470,287,6610,2740,9770,48350,39750,10900,57700,19856,5350,6900,2370,34050,1572,12150,11050,4289,6860,2270,1655,4550,8150,22100,12150,5790,15000,20850,4200,1745,6690,3695,18650,2135,NA,1310,2060,13200,57400,11850,771,5040,10400,8330,7380,3055,1265,9380,4110,837,3145,253000,13400,6750,3780,7150,13950,NA,740,2810,4475,28200,1075,10050,8030,1480,NA,8150,2285,9450,11150,2450,4450,6699,785,75500,24600,623,15000,11200,9960,166000,2400,4300,7500,4885,7990,20800,3935,2872,1615,9460,11300,8850,13200,5770,8500,4090,2075,2705,NA,3575,1910,2060,15200,11000,1065,3255,2115,NA,15400,17400,4900,1645,6500,29350,2155,6396,8099,199,8060,24600,4690,9550,17200,13150,8050,10450,7200,4430,9020,5250,1765,3640,18900,1505,6300,7760,4377,8530,20550,5330,2385,41250,1330,2785,105000,608,10450,4755,9990,5290,12200,7650,1315,NA,5210,14250,2990,3210,6920,13150,7080,20100,5370,6910,670,4605,1070,3307,1835,807,12400,9760,2655,9060,9420,1635,4000,4700,12200,3215,2375,1590,6130,14600,6650,7690,1275,12650,2785,4645,9700,2510,7160,19650,14750,4065,12550,33550,11700,909,10250,21740,8410,4535,2210,1935,10650,4250,1310,2260,12800,7787,3485,6550,28450,3770,9140,4380,3685,1585,2750,4855,9970,3840,3460,78800,NA,9250,26305,2205,5370,2380,3490,2000,10450,11300,4270,9100,1425,570,3500,42400,2095,9268,11500,5430,4190,699,2480,7810,908,4570,6190,32450,2970,4195,12259,3545,6070,1060,5500,33650,5180,3240,NA,4270,1620,6160,6230,21250,6070,1955,7460,3280,7970,NA,2640,9580,4015,2500,24500,4230,NA,1885,1085,3525,7530,2295,10300,6620,5970,3870,4525,3585,864,2830,7080,3135,169,3660,2395,839,1065,6770,17300,NA,8640,1915,4480,866,2480,47650,12400,2615,2600,15850,3265,2750,5220,9350,2085,3410,8690,18600,3480,2780,2260,9784,10050,1060,7270,9010,6330,4500,3870,2535,7140,4220,8720,10850,1243,15550,2325,2470,2105,3055,1790,5860,2810,15500,20500,2170,6930,7809,3780,14850,3097,75000,2237,1375,6680,4400,5550,6600,1755,15200,5830,3700,4830,NA,7170,4005,13900,5050,3015,6480,13050,5160,3230,10300,7970,6400,1100,9710,2105,2465,1100,8560,6780,3550,2620,8100,5780,3290,2270,7200,5660,1555,1815,13250,1860,7140,2985,2480,28150,2165,1790,3740,4095,2170,130500,2900,2335,181500,7000,1140,9700,2585,3145,22450,3695,10500,5196,3065,2650,1770,20200,1315,6490,2310,794,2495,28950,1475,2790,7890,2085,7300,4140,2000,7090,6260,1550,16300,2660,2030,10450,NA,3880,NA,3210,4280,1415,5470,40900,1290,8040,3330,36500,6300,2995,3060,8010,3760,9360,5200,7980,1483,12000,5480,8320,5370,604,4530,8220,9000,1385,16900,7270,1790,4950,12950,2930,9680,3145,853,608,2180,10900,5530,2755,8480,1595,1385,18700,2085,9560,2345,1115,1850,1420,2942,2015,9475,19850,940,1000,29228,10400,9290,5400,33450,7150,9550,1160,5021,16400,6230,3830,17450,7650,7180,418,3205,11450,8320,NA,3635,1085,NA,3170,4055,5650,4670,3860,41050,3290,NA,NA,4480,4760,6205,2870,955,1765,2620,1605,1730,1980,1270,1570,4485,7600,5440,996,1025,4290,3820,3895,NA,3140,11200,6220,8880,12000,1256,1959,6870,2505,2030,4665,2900,8970,2455,3895,3020,2945,6000,4810,7900,25250,5790,1660,2530,5800,2630,3615,10550,2080,20650,4065,1840,2290,4680,2515,7900,1545,22900,6000,3835,2695,1990,4300,4340,3675,9040,1775,4400,1640,5804,5620,1185,6250,4070,1067,1220,4475,7030,NA,1180,4620,8510,2870,5720,7680,1210,4035,3065,3775,134500,3790,175,6410,NA,1510,NA,1321,1665,4860,5590,2220,4595,1045,2275,5811,2615,14100,6200,707,4600,4720,61400,3905,1780,6150,4030,3365,8780,5720,5290,4254,1340,2795,1865,2945,8070,6240,NA,3100,3650,11750,1830,182,1455,1965,2430,740,3220,30200,4185,14800,3020,6300,5310,2155,3360,10450,4020,6430,7210,3020,1720,1420,2915,3655,4290,2925,4190,921,2945,2060,2750,1665,2340,1260,3865,4200,3405,1340,NA,12900,1670,NA,63900,1800,1170,17050,7300,4980,2840,1005,2990,10150,1400,8840,7360,9400,7180,10550,2745,4555,11750,1590,6150,7890,3590,2156,8980,1345,2374,1280,1955,3910,4340,1775,3559,6280,2330,885,2331,2240,554,6750,1465,11650,1430,2710,2645,4695,4840,5260,675,3585,4900,4540,4560,2180,7950,7230,5290,6100,13000,12750,1269,1875,2470,1885,2843,4535,2650,1535,4140,3450,1889,2870,3390,7970,1920,2975,5680,NA,1495,2285,650,9630,1835,1925,2840,839,5750,11010,7230,17250,6890,NA,5210,2247,857,1855,8267,463,3330,1870,4965,2055,855,7260,1940,1800,1210,1380,6200,2315,4870,4641,4570,8580,4955,3400,2580,4210,5530,5990,2554,10900,593,1845,2345,NA,NA,4095,2145,NA,6920,2655,5048,4920,4920,2375,5040,5780,4040,3015,4460,751,1495,NA,6530,1425,1925,28650,12150,8290,4126,7221,2250,1401,547,1340,2205,1800,338,919,2755,2060,5540,9000,1710,4286,5541,2277,2800,11200,3115,2820,NA,9410,3465,1890,3135,2600,3445,3720,1018,7730,5550,1450,1940,4150,13700,1335,3490,2115,2140,7650,1385,1530,5090,7840,2550,6800,2165,4000,625,9790,3050,NA,3270,4050,4975,5320,4140,8190,3990,2510,5920,1421,8370,4415,885,828,1480,833,NA,16900,8070,3350,2111,2955,816,4285,752,1575,1210,4150,904,3615,605,3335,3900,3335,3330,NA,3080,2115,5160,1175,6800,2710,1355,2310,1480,1400,NA,4115,588,2375,2305,2580,3285,5680,4005,4320,3555,6960,1940,5250,6690,4060,4760,8600,5750,13050,NA,2235,4027,3292,1590,6680,3610,1690,1235,2360,3210,423,8780,1645,7750,1658,560,2750,2830,1700,1855,4000,1115,2745,2310,2840,2265,NA,2000,1620,2395,6270,3825,1490,1535,4950,2005,1330,18200,1600,729,4200,5400,2950,2280,904,3485,1145,3585,4360,2960,3175,4050,3080,860,2365,3245,1185,4370,6960,9040,6630,2030,2770,4380,2750,472,443,1270,6020,3825,19100,3443,1180,4110,3540,4450,5790,565,2850,624,2482,NA,1855,1385,3310,2230,1795,1355,3115,5400,3050,829,10600,5900,2150,2335,1725,4760,2285,3410,4160,3242,1245,3761,3000,3625,2218,7530,2320,7180,3460,12205,4526,3075,1400,710,1985,1900,1420,4430,27000,9460,803,1830,4000,9310,4030,1805,8410,1295,1300,2065,1810,3350,1375,5770,3780,1350,6140,32150,2655,7750,2465,4125,402,4225,3650,3765,3735,10150,6330,1465,4695,9970,12800,2046,1725,3855,825,5120,3235,1830,837,3370,620,1500,2000,6180,1776,1890,2889,3270,1565,6680,6210,3745,2220,2990,375,41701,4255,5890,1035,973,5130,2840,4300,700,1026,3150,6410,1960,1143,1610,1015,648,1325,22600,6830,20250,559,4700,1890,10550,6390,2295,5390,3960,1230,8360,2640,925,1325,9643,2065,398,66800,2670,10821,9590,414,2300,2655,1855,3550,2660,3170,1805,3230,2700,17000,1495,2483,2073,2860,3510,3695,2530,11150,13600,2860,675,9580,4900,2195,4525,3800,6450,670,2600,1292,2280,3185,1590,1881,535,1641,481,542,18550,1680,3510,564,2410,1620,3800,35330,536,1405,1600,2715,408,1885,1650,1785,3095,155 +"2019-01-08",38100,59200,386000,130000,349500,203923,119500,218500,107000,1084000,193000,276000,245500,45500,38500,99900,469000,35450,33800,202500,254000,101000,68800,81500,61900,69751,188000,93100,177000,270000,34750,109000,444500,93500,134000,263000,NA,30200,17900,10500,74600,32200,13450,65249,18900,136500,6590,359500,123000,35000,49900,335500,71600,57300,28500,7460,59300,58500,100500,69500,440943,196000,161500,50500,220183,30950,45700,37150,84000,12500,19400,205500,38400,31600,201000,6080,49550,236500,17500,68700,195800,97200,33250,48450,199600,33900,31400,4150,119000,48100,22150,92000,4515,76304,11425,38750,43350,16600,88700,36950,6740,776000,38050,18750,87100,NA,276000,18650,141500,5450,22450,15600,39450,111500,17200,340000,63300,266456,46500,33200,30050,174000,48600,542340,11450,19050,76400,59400,204078,138000,57924,33850,59700,33600,67200,5720,20039,47650,27300,80200,45400,66900,81700,33600,NA,121900,37550,31800,4155,48450,91700,3770,NA,191500,28700,22813,11100,5130,38150,76900,10300,24000,16700,29800,751000,8590,10950,68400,97674,34600,15100,17650,5620,10400,4220,8560,25300,38350,5900,99500,8170,40450,25050,164500,57100,18500,8970,56300,69400,136214,13250,1341000,NA,14300,10400,70300,NA,32700,28550,19100,17800,55800,7680,1370,177000,81925,39000,295000,128000,6630,19200,110500,19200,15600,NA,66700,43000,31500,208000,41075,22300,3955,59200,123000,19900,8040,9260,71051,21050,44150,7010,5210,23950,20250,NA,1125,4820,11750,20150,38250,26250,52200,20250,14850,144000,11200,77500,186000,34900,29750,12550,39349,NA,45750,12250,49600,17550,9420,17650,27650,5000,128000,31000,38550,9170,26100,27300,15950,41350,9990,33550,20600,26700,5720,26500,59600,75100,40400,63900,67700,108500,20750,10850,32800,28450,16350,3919,8230,2700,21750,1065,8010,2550,46000,4730,3150,58900,52500,51300,27400,45900,48400,53300,35650,4505,18150,92500,11250,23000,55400,NA,11675,7290,52800,28350,19950,9930,2715,38600,17600,36450,7200,7650,28650,38359,47000,23100,47800,10100,NA,15446,14400,65000,22050,1384,15950,6990,92900,81000,12500,48300,24850,35600,61475,5270,14900,12500,13921,32250,7370,8160,NA,37050,746,21800,7977,48250,56300,NA,19400,6510,32995,64700,20324,8120,57100,11150,12133,2475,18200,20100,12250,29250,9590,101500,14600,1941,3435,2090,22950,9750,84600,26150,37800,4085,15950,14550,7670,NA,27700,732000,11500,12650,21450,12050,6911,NA,45600,147500,334000,24250,2505,4100,9750,NA,9566,30500,14800,19750,8670,74300,11050,24450,41350,38400,3425,6590,4115,3965,42500,4260,92200,15550,39450,50200,3160,118500,15100,100300,12600,23450,6860,6670,10050,46550,25400,84100,2050,20108,1305,4700,28500,8210,19415,27509,38089,37294,5130,69100,5800,21300,17450,NA,17100,2015,9900,5730,6070,6800,NA,6150,NA,5590,14579,9980,20500,4680,12350,NA,5960,32900,22287,7080,18900,6380,8790,644000,NA,31200,37750,28600,9710,10000,2235,11400,7680,12650,10700,8780,14568,670,32700,8850,52200,36650,20400,3873,12750,54500,13322,5510,5670,16550,55000,39900,11000,5140,11450,4275,93000,6070,22950,4095,18850,NA,22650,2225,20550,10900,13800,34000,21200,21900,8750,NA,9260,4430,42950,8420,32750,NA,52900,178000,20000,14600,20300,26600,37550,6840,NA,11800,8540,9630,16250,10050,13150,26700,3665,NA,43600,36000,NA,995,NA,181500,106500,4850,4020,7000,12600,97000,12100,9780,7250,8360,2980,21200,11100,10800,1865,14600,15800,15050,15400,7430,18650,21350,10500,6400,6160,11800,2870,5600,5618,3450,3660,3035,2710,22750,11350,5650,59200,25250,22150,5850,5330,5660,2290,1575,14800,3150,1915,10000,59400,83500,2725,6850,1175,58800,73100,113500,6150,30151,10850,2875,41200,7120,24800,11200,61000,23400,2530,NA,10450,11472,3650,6200,12700,6764,69400,11300,12900,46271,1705,NA,7370,12950,4660,35600,12350,20600,47600,9520,1355,2440,11100,11000,5100,7140,19200,5170,22950,11400,NA,5196,9980,2570,8000,7870,5130,11950,15200,3995,2055,11000,6560,19400,4028,3190,5070,4505,1482,14000,26000,14950,4215,NA,33850,2595,3105,18800,4930,5140,6480,6260,16250,36650,8180,7030,7500,9320,2795,19450,3050,NA,21300,13700,2670,930,13200,2310,6160,7820,12000,7380,117500,NA,5283,4480,5530,56312,32815,2261,6370,2045,3675,42450,9667,5340,20117,14250,16650,29950,30850,470,5320,2370,16450,4390,6860,2110,560,12250,11600,1300,9470,40950,10150,5960,18850,8450,6560,16000,11600,32250,13450,2605,12588,6450,16500,11450,7840,2470,21300,3630,NA,12800,13300,6640,6480,14000,10650,11800,7080,18450,4645,8190,6300,26100,5510,11600,11600,2870,2885,5100,4100,12000,11050,14650,1320,1025,18000,8740,12597,8970,NA,4205,7080,7390,6550,507,4460,9832,5100,6500,13350,4595,6180,28650,29350,78100,3440,5070,7320,1610,4845,1605,12250,1015,27900,3065,5610,96600,10350,21550,2440,8010,6180,32250,1155,10300,53200,NA,3530,6190,1775,732,6480,4590,6680,33750,52400,3730,NA,8108,6510,2695,4490,872,4275,2460,17050,4305,5850,11569,11100,4030,6440,5580,4390,287,6530,2730,9600,47700,38050,10900,57800,19993,5340,6510,2395,34750,1589,12150,10900,4322,6960,2300,1630,4590,8160,22100,12200,5690,14900,20600,4200,1750,6700,3805,18850,2130,NA,1340,1995,13400,57500,12050,772,5040,9940,8270,7290,3040,1275,9370,4095,840,3120,252000,13550,6660,3795,7120,14000,NA,707,2815,4465,28750,1045,9450,8076,1490,NA,8150,2290,9450,10950,2430,4550,7281,793,76000,23400,674,15000,11200,9930,173500,2410,4300,7540,4845,7930,20400,3840,2905,1600,9400,11100,8940,13100,5730,8530,5310,2065,2680,NA,3500,1920,2060,15150,10950,1065,3310,2105,NA,15400,17050,4910,1435,6540,29200,2115,6295,8167,199,8070,24400,4710,9575,16150,13200,8090,10500,7200,4430,9040,5300,1745,3645,19200,1620,6300,7790,4425,8690,20300,5220,2245,41250,1230,2815,104500,635,10250,4945,10000,5460,11850,7560,1315,NA,5190,14250,2990,3240,6980,13350,7230,20000,5290,6950,659,4585,1085,3293,1830,801,12200,9770,2660,9310,9380,1735,4000,4510,12150,3200,2280,1615,6000,14400,6570,7690,1305,12600,2740,4645,9720,2505,7090,19650,15400,4030,12400,32100,11600,875,9980,21776,8320,4410,2325,1850,10400,4235,1345,2250,12900,7671,3480,6350,27600,3760,9053,4580,3645,1595,2730,5150,9970,3795,3535,78500,NA,9250,26425,2170,5450,2410,3345,1995,10400,11500,4250,9080,1450,590,3500,42000,2095,9051,11550,5470,4050,696,2465,7740,907,4560,6290,33250,2900,4295,11734,3545,6220,1060,5470,33600,5180,3290,NA,4270,1590,6140,6100,20600,6100,1970,7680,3250,7950,NA,2655,9450,3920,2500,25050,4220,NA,1900,1080,3525,7350,2335,10200,6540,5910,3900,4525,3520,827,2910,7010,3185,165,3670,2370,841,1060,6770,17100,NA,9200,1900,4525,890,2480,47500,12150,2630,2620,15700,3145,2765,5150,8960,2030,3600,8540,18850,3505,2780,2200,9702,10050,1030,7070,9100,6320,4480,3825,2540,7120,4130,8250,10750,1248,15400,2320,2450,2140,3370,1770,6250,2870,16950,20350,2145,6920,7790,3720,15550,3074,75200,2243,1366,6680,4225,6560,6510,1750,15400,5720,3680,4865,NA,7270,4110,13800,4100,3150,6480,14350,4910,3225,10300,8200,6390,1170,9800,2140,2500,1100,8580,6780,3555,2640,8100,5810,3185,2265,6980,5440,1630,1905,13300,1835,7890,3000,2475,29150,2110,1800,3735,3795,2175,131500,2930,2400,178000,7043,1140,9840,2780,3135,22600,3730,10550,5228,3235,2150,1655,20650,1310,6320,2350,775,2475,29100,1455,2870,7770,2030,7350,4140,1945,7050,6290,1520,16300,2645,2095,10400,NA,3820,NA,3185,4240,1410,5540,41450,1295,7950,3350,37350,6440,3045,3060,7800,3590,9390,5200,7900,1471,11850,5420,8190,5400,608,4585,8160,8900,1445,17000,7380,1795,4950,12800,2990,9330,3120,857,607,2215,10500,5350,2725,8250,1610,1425,18650,2140,9600,2375,1105,1880,1425,2913,1970,9325,19850,951,1015,29298,10400,9280,5190,33050,7150,9550,1160,5147,16800,6210,3930,16550,7630,7080,408,3245,11750,8220,NA,3620,1210,NA,3030,3980,5550,4640,3775,40600,3325,NA,NA,4570,4890,6214,2755,939,1740,2645,1600,1710,1960,1300,1615,4445,7550,5640,991,1030,4290,3750,3825,NA,3140,11000,6200,8880,11800,1247,1959,6750,2525,2015,4600,2940,9210,2470,3835,3100,3135,6240,4730,7740,25500,5850,1690,2495,6200,2575,3635,10550,2060,20800,4060,1775,2240,4780,2495,8300,1555,22900,6130,3810,2710,2005,4270,4400,3600,9060,1805,4390,1680,5778,5620,1190,6300,4030,1025,1210,4440,6910,NA,1245,4630,8170,2880,5930,7680,1210,4065,3160,3735,140000,3800,175,6380,NA,1510,NA,1311,1615,4685,5730,2170,4630,1015,2356,5858,2650,14400,6170,692,4600,4660,61400,4100,1880,6160,4010,3370,8780,5680,5260,4294,1355,2895,1945,2930,8050,6260,NA,2980,3590,11050,1810,182,1455,1925,2540,730,3185,31500,4350,17250,3040,6000,5420,2170,3120,10950,4035,6480,7050,3010,1715,1470,2900,3685,4275,2925,4190,940,2895,2105,2715,1655,2365,1245,3905,4250,3525,1345,NA,12600,1595,NA,64000,1860,1210,16850,7110,4940,2705,1085,2910,10550,1375,8820,7580,9300,7180,10500,2745,4585,11300,1585,6050,8000,3590,2139,8980,1360,2276,1285,1965,3940,4345,1810,3698,6320,2300,843,2294,2160,556,6750,1615,11550,1440,2710,2520,4680,4950,5300,668,3655,4985,4495,4360,2165,7660,7100,5250,5950,12600,12850,1313,1899,2390,1880,2733,4500,2640,1545,4110,3350,1894,2875,3495,7800,1860,2980,5655,NA,1410,2290,645,9680,1950,1925,2840,839,6020,11626,7120,17500,7000,NA,5190,2247,865,1880,7276,460,3330,1865,4885,2055,857,7280,1860,1805,1190,1370,6630,2335,4845,4761,4590,8300,5030,3400,2665,4100,5510,5500,2554,11150,584,1825,2285,NA,NA,4115,2155,NA,6650,2650,5077,4970,4925,2425,4970,5990,3840,3075,4525,726,1505,NA,6510,1435,1830,28020,12250,8210,4106,7069,2250,1392,558,1340,2145,1795,352,917,2740,2070,5530,8900,1710,4254,5678,2215,2775,11000,3145,2855,NA,9270,3435,1910,3055,2605,3305,3815,1014,7830,5550,1465,1940,4135,13500,1295,3450,2125,2140,7410,1385,1535,5260,7760,2935,6690,2160,3980,640,9600,3020,NA,3320,3960,4920,5040,4140,8150,4000,2505,5930,1421,8560,4505,884,848,1465,834,NA,18050,8420,3350,2111,2950,817,4280,810,1575,1235,4250,904,3695,605,3370,3920,4335,3325,NA,3090,2135,5120,1190,6760,2655,1370,2350,1500,1410,NA,4060,589,2405,2330,2580,3355,5550,3930,4170,3508,7000,1945,5120,6690,4050,4730,8790,5790,13100,NA,2385,3885,3207,1600,6805,3430,1610,1240,2350,3205,423,8840,1630,7700,1667,535,2695,2830,1685,1840,4005,1315,2855,2280,2815,2375,NA,2000,1580,2360,6050,3900,1455,1530,4900,1965,1370,18200,1645,729,4090,5390,2890,2280,888,3440,1155,3665,4330,2880,3110,4040,3045,864,2410,3270,1225,4435,7280,9090,7330,1955,2700,4380,2730,470,419,1235,6090,3625,19350,3545,1175,4140,3420,4460,5620,551,2850,628,2476,NA,1740,1375,3510,2080,1750,1300,3075,5180,3165,824,10600,5680,2156,2325,1730,4785,2265,3420,4150,3476,1245,3648,3180,3605,2326,7490,2320,7200,3380,11964,4438,3165,1420,710,1985,1840,1435,4515,28000,9280,798,1830,4045,9010,4300,1785,8470,1300,1310,2350,1770,3380,1370,5750,3875,1340,6280,32250,2730,7790,2470,4150,403,4150,3450,3770,3735,10700,6380,1440,4705,9990,12150,2058,1725,3845,772,5320,3125,1800,836,3390,619,1500,2005,6190,1772,1920,2925,3260,1570,6680,6240,3745,2215,3000,378,40543,4290,6060,1065,954,5050,2980,4200,700,1127,3200,6610,1905,1135,1590,997,640,1330,24950,6550,20450,550,4700,1800,9950,6270,2270,5290,4070,1235,8030,2685,923,1330,9774,2065,388,66200,2700,10821,9500,405,2295,2655,1844,3550,2635,3130,1915,3220,2735,17200,1410,2445,2073,2910,3485,3660,2520,11300,13650,2845,668,9560,4900,2225,4490,3800,6170,680,2600,1320,2215,3195,1585,1810,527,1700,468,547,17800,1645,3535,576,2390,1660,3880,34502,536,1515,1600,2895,408,1975,1650,1740,3050,155 +"2019-01-09",39600,63600,387000,133000,352000,204401,123000,226500,109000,1097000,202500,269500,255500,46450,39350,102000,474500,33550,34800,208500,255000,102000,70300,82200,63200,70037,184000,98700,180000,270000,35550,112000,442000,94800,135500,272000,NA,29700,17600,11050,76100,31850,13650,66347,19000,137000,6720,358000,124000,35000,50500,337500,73000,58500,29400,7400,60800,59500,1e+05,70700,443889,199500,165500,51400,216832,31300,49300,37350,86600,12900,20200,209000,38350,32900,203000,6070,49400,240500,17950,66900,2e+05,1e+05,33500,49250,211900,34000,31400,4225,120500,47000,22450,94000,4675,76304,11525,39900,44350,16700,88700,37950,6790,780000,37450,19850,88400,NA,271500,18400,152100,5670,22100,16450,39250,112000,18400,348600,66600,258555,48500,32050,31150,174000,48600,554113,11500,18800,78000,60700,191431,142000,58210,33650,61600,34100,69300,5740,20358,49800,29600,82700,46200,65800,81700,33600,NA,121700,39400,30700,4175,52300,95200,3795,NA,194500,28700,23100,11450,5140,39350,78900,10700,24550,16300,31400,743000,8700,11200,68000,97674,35200,15450,18650,5600,10300,4240,8672,25650,39300,6130,1e+05,8210,41300,25100,163000,57500,19200,9150,56800,70400,139021,13550,1336000,NA,14650,11200,70500,NA,33900,29100,18750,18000,56600,8180,1420,181100,82712,43600,290000,126000,7100,19650,110000,19450,15650,NA,67700,43667,31550,207500,43671,22100,3975,57900,129000,19900,7950,9270,72637,20950,44150,7570,5270,24850,20500,NA,1120,4835,12150,20850,41850,26850,51200,20350,15500,151000,11400,82300,187000,36200,30000,12800,40273,NA,46500,12400,55800,18200,9220,18100,29200,5460,128500,34850,39100,9220,26500,28200,16300,41300,10000,34000,21050,26650,5870,26800,59600,74800,41200,64600,69400,111000,20400,11100,33400,29950,16200,4053,8650,2695,21650,1095,8060,2560,47650,4780,3180,59400,54900,53400,27950,47000,47300,53400,37250,4615,18100,92800,11650,23150,55700,NA,11400,7300,53100,28750,21350,10026,2685,40150,17700,36850,7180,7660,28950,38006,47050,23450,48100,10800,NA,14937,14300,65000,22400,1402,16200,7180,93600,81000,12500,48000,25050,35650,63203,5480,15350,12800,14544,33050,7760,8210,NA,37000,775,23150,8130,51500,56500,NA,20600,6490,36445,64200,20700,8160,57400,11350,12021,2470,18650,21800,13000,29300,10700,103000,14850,1990,3300,2140,22800,10150,84100,26400,37650,4100,16600,14950,7670,NA,28250,701000,11600,13000,22100,12400,7018,NA,45100,150500,331500,24550,2740,4250,9850,NA,9793,30700,14850,19950,8670,74800,12600,24850,42300,37700,3560,6740,4180,3980,42500,4300,92200,15850,39750,51300,3250,118500,16100,102600,12650,23150,6950,6890,10700,46900,25200,83600,2040,21144,1345,4620,28500,8230,19272,26882,39090,36926,5170,68400,5830,21600,17800,NA,17350,1990,10250,5950,6140,7060,NA,6230,NA,5820,14814,10350,21800,4440,12400,NA,5870,33300,22774,7330,19000,6600,8950,648000,NA,31750,37950,28550,10400,9990,2300,11500,7790,12950,10850,8730,15247,671,32250,9020,52000,36300,21600,3954,12900,54100,13369,5680,5740,18550,60500,39700,11300,5360,11350,4340,93300,6200,23750,3975,19100,NA,22900,2375,20700,10350,14400,35150,22300,22400,8750,NA,9270,4430,43400,9020,32600,NA,51600,178500,19600,14550,21200,29000,37700,6900,NA,11850,8650,10150,18500,10200,13150,26650,3735,NA,44050,36450,NA,1010,NA,181500,105500,5050,4055,7110,12750,95500,11950,9510,7340,8330,3015,22000,11750,11100,1920,14700,15850,15900,15450,7710,18250,21500,10650,6680,6200,12050,2930,5660,5922,3490,3670,3100,2735,23250,10800,5790,59500,25300,22400,5890,5360,5850,2350,1585,14600,3175,1890,9970,60900,87000,2820,6900,1200,58700,73600,114500,6350,30101,10950,2895,41250,7240,25550,11750,60900,24150,2575,NA,10750,11846,3660,6450,12250,7073,70900,11650,12750,51390,1720,NA,7490,13250,4780,35550,12450,20750,47900,9450,1410,2510,11950,11100,5260,7180,19800,5220,23300,14800,NA,5424,10050,2610,8290,8090,5200,12450,15150,4050,2060,11600,6600,19750,4096,3200,5040,4505,1492,15400,26050,15550,4290,NA,35550,2655,3135,18900,5100,5060,6580,6400,16750,36900,8710,7180,7480,9460,2720,19850,3210,NA,21250,13950,2800,950,13650,2370,6200,7900,12300,7640,117500,NA,5215,4540,5670,56214,34318,2261,6450,2045,3795,42000,11080,5590,20069,15600,17200,30500,31150,476,5430,2460,17100,4475,7100,2200,575,12850,11550,1285,9660,42400,10350,5950,19450,8470,6710,17050,11850,32650,13500,2610,12776,6570,16600,11450,7910,2475,21350,3730,NA,12650,13300,6690,6500,14400,10600,11900,7300,18600,4655,8460,6280,26800,5610,11650,11900,2890,2940,5210,4085,12200,11100,15100,1355,1035,18250,8790,12672,9080,NA,4255,7340,7440,6560,506,4455,10255,5240,6588,13750,4660,6280,28650,29100,80500,3495,4990,7320,1670,4875,1615,12600,1025,28400,3135,5600,97000,10400,21350,2495,8020,6260,31950,1155,10400,54000,NA,3610,6200,1810,746,6510,4550,6690,34750,53000,3775,NA,8108,6570,2680,4495,850,4345,2520,16750,4400,5910,11769,11150,4150,6320,5800,4615,291,6550,2735,10000,48500,37600,10950,58300,20268,5340,6570,2425,34750,1684,12150,11250,4472,7030,2405,1690,4645,8610,22850,12150,5830,14750,20800,4200,1753,6820,3810,19250,2160,NA,1340,2165,13500,57200,12050,770,5190,9980,8380,7350,3060,1280,9450,4200,840,3180,245000,13150,6900,3920,7200,13850,NA,712,2895,4600,29050,1050,9550,8194,1480,NA,8610,2325,9490,10850,2470,4700,7133,791,75700,24150,876,15000,11250,10000,174000,2455,4385,7500,5050,7950,21300,3850,2965,1600,9550,11200,8830,13050,5760,10300,5800,2175,2745,NA,3480,1965,2075,15100,10950,1090,3390,2110,NA,15550,17400,5060,1410,6560,29100,2160,6320,8180,202,8290,24800,4710,9800,16400,13550,8150,11000,7320,4500,9370,5380,1785,3620,19250,1600,6370,7850,4261,8810,20700,5240,2200,41200,1195,2825,104500,635,10450,4960,10100,5460,12000,7460,1315,NA,5320,14400,2990,3345,6940,13350,7580,20300,5260,7010,682,4730,1075,3284,1870,783,12350,10250,2625,9360,9460,1940,3935,4725,12250,3240,2610,1610,6070,14750,6830,7880,1315,12400,2780,4715,9700,2595,7290,19950,15450,4070,12800,31200,11850,902,9850,21776,8400,4535,2340,1880,10600,4230,1345,2230,13250,7874,3510,6570,27950,3870,8679,4575,3690,1590,2765,5210,10150,3875,3755,80800,NA,9250,26425,2175,5470,2510,3415,2005,10550,11750,4285,9000,1500,589,3510,41050,2095,9199,11350,5890,4130,712,2440,7990,921,4630,6430,34000,2815,4365,11782,3570,6240,1095,5640,33650,5300,3340,NA,4360,1640,6210,6030,21800,6350,2000,7870,3330,8100,NA,2690,9600,3840,2500,24700,4240,NA,1900,1100,3555,7440,2375,10200,6980,5950,4195,4675,3535,826,2920,7190,3295,166,3690,2380,862,1080,6900,17200,NA,9120,1865,4550,904,2500,47500,12300,2615,2710,15900,3060,2790,5200,9100,2025,3725,8600,19250,3575,2780,2320,9866,10000,1045,7070,9090,6370,4545,3800,2600,7300,4205,8230,10500,1253,15450,2395,2540,2160,3275,1840,6610,2965,17050,20700,2185,7190,7868,3840,16100,3097,75400,2232,1393,6700,4225,6690,6500,1795,16850,5680,3690,4980,NA,7420,4175,13650,4150,3125,6560,14650,4880,3350,10500,8320,6080,1175,10100,2140,2510,1100,8690,6800,3600,2725,8110,5830,3010,2280,6770,5570,1640,1945,13800,1820,7920,3095,2495,29450,2140,1795,3735,3750,2210,131500,2850,2420,180000,7138,1170,10800,2765,3200,23200,3840,10700,5323,3165,2515,1765,20850,1255,6320,2355,775,2500,29100,1490,2995,7800,2040,7300,4190,1975,7050,6530,1580,16350,2695,2020,10500,NA,4010,NA,3230,4170,1480,5580,42800,1325,8010,3235,37250,6540,3115,3060,8280,3660,9400,5340,8020,1445,11800,5460,8210,5480,624,4755,8430,9000,1460,17400,7390,2020,5100,12850,2980,9680,3160,865,610,2235,11200,5300,2750,8290,1625,1425,18950,2180,9890,2360,1235,1855,1685,2913,1910,9522,20300,979,1035,30034,10550,9170,5150,33450,7400,9620,1160,5641,16600,6400,4000,17050,7800,7080,413,3245,11800,8400,NA,3660,1235,NA,2960,4170,5790,4665,3800,41100,3335,NA,NA,4535,4875,6107,2820,973,1775,2655,1580,1735,1990,1310,1628,4455,7550,5760,1050,1100,4290,3760,3890,NA,3155,11050,6230,8930,11600,1260,1963,6750,2545,2070,4645,3210,9220,2500,4020,3175,3470,6430,4645,7740,26600,7310,1740,2575,6290,2595,3895,10600,2110,21100,4145,1780,2130,4850,2540,8140,1600,22950,6240,3810,2735,1990,4525,4670,3610,9140,1880,4485,1835,5830,5780,1225,6340,4065,1095,1255,4555,6800,NA,1270,4630,8170,2915,5990,7780,1210,4095,3220,3740,140500,3780,178,6390,NA,1535,NA,1336,1610,4895,5820,2265,4600,1120,2388,6102,2735,14700,6230,692,4600,4620,61800,4015,1870,6350,4050,3465,8990,5960,5250,4491,1365,2925,1995,2930,8180,6410,NA,3110,3675,11400,1830,192,1485,1935,2505,731,3250,33800,4415,16900,3085,6020,5370,2235,3000,10950,4140,6620,7210,3125,1770,1460,2910,3735,4365,2945,4190,924,2895,2135,2740,1700,2440,1245,3985,4350,3355,1505,NA,12600,1610,NA,64400,1875,1195,17000,7370,4980,2740,1120,2965,10900,1390,9090,8250,9420,7330,10650,2760,4760,11350,1600,6000,8000,3590,2122,8980,1355,2276,1385,2070,3990,4270,1805,3768,6420,2330,879,2337,2190,530,6760,1610,11950,1445,2725,2510,4720,4890,5370,687,3720,5340,4600,4445,2230,7590,7590,5220,6210,13050,12900,1335,1932,2465,1960,2723,4905,2640,1640,4020,3430,1894,2820,3530,7850,1880,3015,5580,NA,1415,2345,648,9750,1950,1960,2850,839,6100,11664,7210,17900,7050,NA,5290,2252,878,1825,6994,450,3330,1905,4905,2090,856,7410,1855,1870,1190,1380,6440,2335,4940,4753,4595,8460,5050,3510,2850,4145,5600,6500,2554,11250,586,1830,2335,NA,NA,4125,2505,NA,6570,2770,5096,4970,5060,2430,5080,6100,3885,3080,4535,735,1515,NA,6560,1420,1860,27750,12250,8310,4126,7069,2250,1425,560,1365,2130,1800,358,911,2835,2090,5700,8890,1710,4188,5436,2425,2860,11400,3200,2890,NA,9480,3500,1935,3090,2615,3330,3840,1009,7820,5540,1455,1940,4210,13600,1320,3500,2110,2090,7700,1385,1535,5470,8170,2990,6750,2210,4035,662,10050,3065,NA,3390,3945,4930,5030,4225,8560,4395,2560,6000,1413,9090,4500,900,1100,1480,836,NA,18900,8150,3470,2111,3000,824,4500,797,1585,1220,4245,914,3740,618,3435,3940,4415,3310,NA,3140,2235,5190,1265,6840,2700,1410,2375,1520,1455,NA,4045,589,2570,2305,2610,3575,5610,4025,4185,3508,7010,1960,5200,6720,4145,4730,8800,5890,13200,NA,2325,3958,3481,1600,6830,3430,1605,1245,2420,3345,423,8970,1630,7640,1640,550,2740,2880,1725,1845,4160,1350,2930,2305,2835,2370,NA,2005,1520,2395,6100,3985,1460,1550,5020,1950,1415,18000,1675,738,4070,5420,3080,2265,896,3410,1175,3735,4240,2860,3050,4060,3115,864,2410,3380,1275,4430,7280,9140,7540,1910,2855,4385,2655,468,425,1280,6260,3635,19850,3465,1145,4195,3425,4450,5820,554,2920,631,2476,NA,1805,1405,3680,2085,1830,1350,3085,5210,3185,838,10500,5750,2156,2305,1820,4825,2310,3375,4230,3410,1255,3732,3315,3620,2203,7770,2370,7370,3315,11964,4510,3180,1510,701,2075,1840,1415,5860,28500,9440,798,1915,4180,9270,4535,1785,8880,1295,1460,2390,1890,3475,1380,5900,3900,1385,6450,32150,2880,7840,2530,4240,406,4185,3510,3670,3700,10950,6470,1480,4750,10000,12100,2079,1785,3810,720,5330,3215,1675,844,3460,622,1595,2040,6280,1749,2040,2935,3325,1595,6680,6400,3730,2245,3010,384,44886,4295,6080,1080,957,5140,2955,4265,697,1100,3235,6740,1950,1173,1585,1020,625,1320,24750,6590,20550,643,4895,1855,10000,6120,2290,5390,4065,1195,7970,2815,928,1345,9834,2150,392,67500,2750,11303,9490,409,2305,2650,1861,3550,2655,3155,1870,3225,2740,17300,1430,2445,2123,3000,3380,3675,2555,11000,14400,2850,665,10100,4565,2230,4510,3800,5870,680,2550,1333,2220,3245,1585,1895,539,1781,492,541,17800,1590,3565,575,2425,1655,3895,32708,536,1605,1600,2930,408,1930,1650,1760,2925,155 +"2019-01-10",39800,65300,388000,131000,347000,206789,123000,227000,108500,1091000,196000,271000,258500,45500,38350,101000,472000,34450,34300,205000,257000,101500,70400,81100,65600,70418,184500,97200,181500,269000,35400,114000,447500,96900,135000,265000,NA,29400,17150,10800,75300,31800,13550,65848,19800,137500,6760,356000,118000,34650,51000,337000,74300,58600,28950,7410,59100,61400,100500,69700,442416,193500,163000,51600,218268,31500,48900,37000,85700,12850,20200,189500,35850,32950,206000,6010,50000,241000,17700,67800,208500,96800,33950,50000,206100,33600,32350,4225,118000,47100,22750,96300,4630,76402,11775,40050,45150,16650,88300,37800,6680,770000,37600,19750,88600,NA,275000,18400,148300,5640,21850,17600,42000,109500,18400,349600,67200,258994,49050,32000,30300,172500,49350,555962,11400,18600,78100,60000,195830,139500,58210,33100,61600,34300,69600,5800,20267,51500,29900,83600,46600,67800,82600,33700,NA,115000,39450,30850,4175,52100,98000,3750,NA,195000,27800,22430,11450,5090,39600,79200,10900,24650,15900,31300,739000,8660,11000,68100,99103,36100,15700,18500,5540,10350,4185,8672,26350,38650,6080,1e+05,8050,41300,25150,159500,56000,19300,9180,56500,70600,137016,13650,1314000,NA,14500,11150,72700,NA,33900,29100,18550,17950,56000,8160,1445,186500,83894,45100,289500,124500,7420,19600,110500,19250,15400,NA,68700,40000,31500,204000,42048,21800,3995,61000,123500,20000,7860,9300,73429,20700,44750,7520,5330,24600,20600,NA,1170,4755,12150,20500,41800,26600,51100,21300,15300,150500,12000,82700,185500,36350,29650,12850,39398,NA,46400,12750,56300,18700,9310,18000,29500,6580,129500,34850,39450,9290,25050,28200,16050,41350,9950,33150,22750,26950,5870,27600,60000,72800,41300,65000,70600,109000,20800,11100,33100,29550,15950,4019,8670,2760,21600,1080,8190,2540,45700,4835,3175,59600,55000,52700,27400,47450,48200,51300,38000,4605,17700,95900,12000,23250,55300,NA,11350,7400,53500,28200,22000,10026,2565,39950,17450,36500,7110,7470,29100,37653,45850,23450,47500,11000,NA,14859,12700,65400,22500,1393,16000,7000,97700,81300,12550,47350,25000,35700,62385,5450,15550,12700,14295,32550,7870,8240,NA,38600,771,23450,8054,51700,57800,NA,20800,6430,37417,64300,20250,8050,56300,11300,10489,2440,18850,22600,12900,29250,11000,103500,14800,1982,3315,2135,22550,10150,84100,26200,37750,4115,16550,14900,7670,NA,28500,683000,11500,12850,22450,12300,6960,NA,44850,150500,329000,24700,3055,4265,9610,NA,10067,30600,14800,19600,8510,75300,13300,24550,42400,37100,3760,6800,4225,4045,42900,4260,91200,15700,39000,49850,3275,118500,15750,101300,12750,23750,6960,6810,11000,47000,25850,83600,2020,20626,1360,4605,27850,7990,19177,27654,38566,37000,5300,67400,5780,21400,17800,NA,17150,2000,10150,6360,6220,7070,NA,6180,NA,5800,14673,10500,22050,4380,12500,NA,6130,32700,23017,7270,18600,6770,9020,646000,NA,31900,37900,29050,10450,9950,2270,11400,7690,13150,10600,8700,15066,669,31250,8990,52000,36300,22150,3927,12850,53800,13560,5560,5710,18400,60100,39100,11300,5850,11200,4280,93900,6200,25300,3940,19050,NA,23100,2375,20300,9440,14850,35400,21850,22850,8750,NA,9290,4350,43550,9050,32650,NA,50100,179000,19950,14550,20900,29000,38050,6910,NA,11850,8660,9990,19050,10150,13300,26300,3745,NA,44550,36350,NA,1060,NA,179000,107000,5100,4100,7180,12750,96300,12300,9310,7360,8240,3030,22600,11850,11250,1885,14650,15950,16800,15450,7680,18250,22100,10900,6700,6180,12350,2930,5700,6125,3520,3700,3250,2820,23250,10500,5660,58400,25150,22600,6200,5160,5780,2365,1575,15750,3125,1910,10100,61500,87400,2850,7000,1190,57700,72600,116500,6330,29799,10850,2800,41200,7160,25500,11400,60500,23900,2600,NA,10750,11519,3750,6450,11950,7227,70100,11850,12700,51488,1725,NA,7490,13050,4680,36250,12150,20650,49300,9450,1590,2505,12050,11000,5330,7180,19550,5220,24150,18050,NA,5323,10050,2540,8370,8750,5090,12550,15300,4080,2085,11500,6380,19600,4019,3210,4980,4460,1496,15450,25400,15650,4245,NA,35850,2680,3165,19350,5200,5110,6570,6380,17400,36600,8760,7080,7410,9520,2710,19800,3300,NA,21550,13500,2810,952,13800,2375,6210,8070,12300,7610,117500,NA,5128,4520,5740,56017,33917,2261,6450,2190,3860,42550,11126,5490,20355,15650,17300,29800,31150,469,5420,2460,17000,4500,7250,2270,580,13500,11300,1305,9500,41650,10350,5900,20100,8480,6780,16850,11650,35300,13250,2625,12635,6450,16550,11400,7900,2400,20200,3740,NA,12850,13250,6690,6840,14250,10850,11750,7990,18700,4709,8410,6800,26800,5600,11600,11750,2925,2870,5140,4090,12050,11250,15100,1425,1040,18300,9050,12798,9000,NA,4380,7250,7350,6150,510,4470,10298,5200,6510,13350,4750,6600,29000,29500,81000,3510,4985,7270,1680,4920,1665,12300,1030,28450,3120,5590,97100,10300,21400,2480,8000,6240,32700,1165,10350,53000,NA,3550,6220,1775,745,6490,4525,6720,37000,53200,3760,NA,8149,6550,2675,4530,840,4280,2565,16550,4585,5790,12520,11250,4170,6400,5760,4565,288,6550,2730,10100,48850,37700,10800,58000,19948,5300,6540,2290,34900,1655,12200,11200,4255,7050,2360,1680,4580,8570,22850,12200,5990,14750,20900,4200,1950,6900,3840,19300,2130,NA,1340,2070,13500,56600,12000,776,5180,10250,8350,7390,3035,1260,9430,4170,839,3180,242000,12350,6810,3940,7200,13800,NA,720,2880,4810,28600,1100,9710,8294,1495,NA,8440,2305,9560,11600,2460,4750,7005,783,75800,23900,1035,15000,11550,9980,170000,2475,4390,7720,5280,7910,21850,3945,3002,1600,9480,11400,8890,12950,5720,10150,5810,2165,2750,NA,3620,1950,2055,15100,11300,1095,3485,1945,NA,15600,17400,5350,1335,6440,29200,2170,6574,8437,200,8240,25200,4670,9675,16800,13750,8130,11400,7120,4470,9340,5340,1790,3535,19650,1565,6380,7830,4209,8760,20450,5200,2130,41500,1195,2850,104500,641,10400,4800,10150,5400,12050,8020,1315,NA,5310,14600,2990,3370,6950,13350,7620,20150,5270,7120,685,4645,1080,3270,1870,805,13150,10300,2600,9260,9640,1990,3935,4715,12500,3280,2585,1595,6030,14700,6960,8000,1290,12150,2900,4710,9370,2550,7420,19750,15900,4050,12850,30000,11800,899,9740,21667,8350,4600,2270,1870,12250,4235,1365,2230,13350,8310,3510,6500,27400,3850,8565,4565,3675,1565,2725,5190,10050,3820,3650,80500,NA,9250,26585,2150,5510,2515,3495,2000,10400,11600,4265,11700,1505,581,3510,41050,2095,9209,11150,5870,4270,715,2450,8030,921,4685,6470,32950,2980,4290,11877,3655,6220,1085,5600,33700,5380,3315,NA,4350,1580,6200,6000,22150,6360,2025,8130,3295,8200,NA,2670,9690,3815,2500,25200,4275,NA,1860,1090,3590,7380,2380,10100,6840,5970,4195,4770,3285,812,2930,7110,3285,166,3970,2355,861,1055,6830,17400,NA,8900,1930,4540,909,2540,47600,12600,2615,2710,15900,3145,2800,5220,8990,1870,4090,8700,18600,3560,2780,2295,9907,10000,1030,7040,9240,6410,4695,3750,2690,7180,4205,8080,11100,1627,15550,2385,2525,2130,3025,1910,6810,2970,17000,20700,2215,7300,7956,3860,14850,3097,75800,2237,1393,6670,4200,6500,6710,1845,16150,5700,3755,4970,NA,7380,4110,13650,5390,3020,6630,14250,4965,3425,10550,8250,6150,1190,9980,2130,2510,1100,8750,6760,3655,2715,8170,5790,2955,2260,6920,5400,1640,1885,13750,1825,7850,3080,2485,28850,2225,1780,3830,3600,2240,131500,2755,2415,180000,7138,1145,10800,2695,3185,26300,3930,10750,5283,3215,2395,1820,20400,1255,6230,2280,777,2510,28600,1430,2930,7790,2005,7360,4265,2000,7280,6520,1625,16300,2700,2005,10500,NA,4140,NA,3080,4310,1440,5470,43150,1300,7950,3225,38550,6700,3165,3060,8020,3580,9410,5315,7930,1493,12100,5480,8200,5560,622,4800,8440,9360,1430,17350,7100,1855,5225,12850,3075,9750,3165,865,610,2220,11250,5300,2780,8010,1630,1415,19200,2185,9870,2375,1195,1835,1660,2908,1940,9662,20200,1005,1050,30595,10600,9130,5470,33450,7800,9620,1160,5331,16400,6490,3895,17350,7780,7150,411,3255,11950,8420,NA,3670,1270,NA,3075,4160,5610,4610,4310,41150,3315,NA,NA,4525,4920,6117,2830,968,1785,2975,1590,1770,1970,1300,1637,4490,7640,5700,1050,1115,4290,3760,3890,NA,3205,11000,6570,8890,11250,1286,1968,7280,2570,2100,4565,3070,9070,2555,3920,3195,3485,6760,4710,7860,25850,6920,1695,2580,6210,2630,3905,10600,2070,20800,4150,1805,2190,4890,2530,8020,1580,22800,6320,3800,2720,1985,4620,4460,3620,9830,1890,4415,1935,5822,5800,1160,6360,4180,1151,1235,4600,6820,NA,1350,4665,8090,2925,5730,7810,1210,4040,3235,3740,138500,3820,177,6370,NA,1530,NA,1385,1505,4865,5940,2210,4585,1170,2388,6036,2735,14650,6370,692,4600,4580,61500,4070,1835,6470,4050,3465,8900,5960,5250,4440,1370,2925,2000,2955,8180,6440,NA,3070,3640,11050,1840,189,1460,1980,2525,728,3300,34150,4555,17500,3090,5880,5480,2275,3020,10550,4120,6620,7120,3100,1785,1425,2830,3730,4375,2980,4190,920,2870,2120,2705,1710,2430,1295,3970,4370,3215,1555,NA,12400,1630,NA,64300,1905,1170,17000,7520,4995,2555,1140,2990,10700,1375,8980,8100,9600,7290,10900,2760,4900,11300,1720,5820,7830,3590,2122,8900,1360,2259,1375,2040,3990,4290,1810,3698,6470,2320,885,2420,2175,540,6840,1600,11850,1435,2740,2570,4770,4840,5250,681,3725,5150,4510,4410,2225,7430,7330,5280,6070,13150,13300,1381,1908,2460,1995,2688,4980,2740,1655,4035,3385,1904,2765,3480,7780,1870,3015,5505,NA,1430,2345,648,9890,1895,1960,2860,839,6100,11318,6910,17850,7030,NA,5340,2252,889,1755,7091,444,3330,1920,5900,2060,898,6950,1810,1870,1195,1380,6300,2285,4950,4761,4645,8810,5070,3465,2830,4050,5500,6700,2286,10950,585,1775,2290,NA,NA,4150,2515,NA,6260,2730,5096,4900,5120,2420,5000,6100,3920,3080,4595,733,1510,NA,6380,1435,1645,27780,12200,8210,4062,7221,2250,1392,555,1390,2135,1830,356,918,2815,2070,5700,9100,1720,4240,5185,2421,2915,11400,3210,2985,NA,9490,3510,1910,3105,2630,3265,3835,991,7080,5550,1425,1940,4140,13650,1375,3490,2090,2090,7650,1385,1540,5360,8060,2880,6760,2205,4025,655,9800,3065,NA,3500,3740,4970,4830,4205,8610,4370,2550,5800,1434,8870,4515,899,1430,1475,842,NA,18950,7730,3435,2106,3060,819,4495,796,1605,1245,4200,914,3815,612,3400,3970,4400,3325,NA,3145,2235,5190,1265,6870,2665,1400,2480,1500,1720,NA,4280,588,2540,2305,2600,3595,5600,4035,4220,3508,7090,1955,5270,6750,4275,4730,8800,5800,13500,NA,2360,3899,3666,1630,6730,3550,1530,1245,2455,3210,423,8930,1640,7530,1671,540,2715,2890,1715,1860,4170,1250,2910,2330,2835,2375,NA,1990,1545,2340,6210,3890,1430,1525,5050,1980,1420,18100,1695,770,4095,5420,3085,2260,872,3410,1210,3690,4230,2850,3055,4060,3115,854,2410,3435,1230,4625,7320,9260,7600,1860,2725,4385,2655,462,439,1260,6100,3530,19750,3538,1165,4200,3390,4495,5860,537,2945,644,2470,NA,1740,1400,3895,2080,1870,1360,3075,5220,3235,836,10500,5790,2150,2300,1800,4800,2250,3365,4280,3445,1270,3810,3150,3565,2106,7580,2335,7370,3235,12061,4499,3170,1480,700,2060,1950,1415,5900,28200,9500,801,1920,4190,9170,4430,1875,8720,1350,1470,2320,1875,3470,1400,5850,4010,1400,6590,31850,2815,7840,2540,4310,401,4170,3490,3805,3585,10600,6290,1495,4885,10050,12100,2103,1765,3820,707,5340,3145,1560,849,3460,626,1455,2025,6290,1749,2405,2889,3300,1590,6680,6560,3840,2260,3060,385,50871,4230,6110,1075,953,5190,3015,3955,699,1142,3205,6770,1925,1163,1565,1075,629,1415,26200,6510,20500,579,5375,1855,10100,6080,2375,5420,4100,1215,7700,2790,932,1380,9854,2155,399,68300,2775,11183,9910,413,2300,2735,1855,3550,2675,3185,1825,3245,2785,17350,1380,2430,2103,3080,3405,3675,2575,10950,14750,2825,674,10150,4650,2215,4495,3800,5820,688,2580,1310,2655,3235,1475,1899,543,1972,492,538,17900,1545,3615,591,2420,1810,3855,27602,536,1605,1670,2855,408,1940,1650,1750,2745,155 +"2019-01-11",40500,65100,395500,131000,349000,206789,123000,231000,109000,1082000,196500,263500,255500,45350,38450,102000,489500,34700,33950,213500,255000,102500,70800,82600,66000,70037,182000,98100,179500,267000,35650,115500,448000,98000,134000,272500,NA,29300,16750,11100,76800,32250,13650,66347,19950,136500,6710,354500,121000,34500,51300,334500,74200,59200,29550,7460,59500,60600,102000,70400,434560,191500,168500,50800,216354,31200,48950,37200,88800,12700,21400,188500,37000,32700,205000,6090,50200,245000,17650,67200,208700,97900,33650,52400,203300,33200,31700,4275,119000,48450,21600,95500,4620,74438,12475,39700,43650,16450,91000,38300,6720,786000,37800,19700,89900,NA,283000,18800,153000,5570,22350,18050,41000,114500,18600,343000,71200,260749,48150,32550,31100,174000,50200,550513,11550,18650,77600,60800,195359,136000,58591,32800,60300,34100,68800,5780,20540,51400,29450,82200,46900,68600,82700,32700,NA,113900,37250,30750,4215,52700,96600,3730,NA,191000,28300,22430,11400,5130,39800,79400,10950,25200,16000,33150,735000,8700,11050,67100,100056,38450,15550,18700,5550,10550,4220,8801,26700,38700,6040,99600,8190,42250,24450,165500,57900,19150,9300,55500,70100,136214,14500,1315000,NA,14850,10950,71500,NA,33800,28950,18000,17650,56800,8140,1480,191800,83500,44050,285000,124500,7450,19400,108000,19000,15350,NA,67600,38167,30900,206000,41399,21600,4205,61000,130000,19900,7840,9620,74321,20800,46600,7530,5340,24100,20750,NA,1155,4725,12300,21450,41100,26000,49950,20550,15600,154500,12300,81000,186000,36950,29700,13350,40371,NA,45600,12300,56600,18850,9270,17900,29450,6740,130500,34800,38450,9310,27850,28400,16250,40750,9880,33800,23000,27450,5960,28600,61400,72500,41200,65300,71400,108000,20050,11100,32800,29400,16800,4067,8670,2750,20400,1070,8360,2600,47850,4880,3180,59400,54400,53300,27700,51100,46450,51100,40000,4525,17700,95100,11850,23200,55400,NA,11900,7360,53700,28200,22850,10073,2505,40000,17200,36300,6960,7490,29400,37451,48500,23500,46900,10800,NA,15054,12400,67000,22400,1374,16100,7480,92000,82200,12700,46300,26550,36800,62748,5460,15900,12700,14337,32600,7740,8220,NA,38400,770,23150,8111,51700,59000,NA,21150,6400,38729,64300,19350,7990,57200,11200,10131,2465,18750,22350,12600,29000,11050,103500,14950,2015,3235,2150,22100,10050,85300,25850,37950,4110,16600,15400,7670,NA,28700,675000,11500,12950,22750,13150,7057,NA,44600,151500,326000,24500,3000,4295,9780,NA,10203,30500,14950,20000,8540,77800,13100,24550,42300,37050,3830,6900,4185,4055,42500,4430,92300,15300,37900,51300,3375,118000,15750,101700,12850,25300,7110,6870,10850,47400,26400,84600,2005,20799,1345,4505,27500,8320,19034,26833,38661,36853,5750,66200,6030,20750,18250,NA,17550,2030,10350,6280,6330,7170,NA,6350,NA,5960,14579,10750,21450,4440,12200,NA,5990,33100,22725,7250,18750,6660,9030,648000,NA,32000,37850,29050,10500,10000,2250,11600,7840,13200,10800,8700,15428,669,31100,8890,51400,36350,21650,3923,12900,54000,13847,5680,5770,19900,61400,39450,11300,5530,11050,4265,94100,6220,25150,3925,18600,NA,22600,2425,20100,9500,14500,35700,21750,23050,9110,NA,9080,4345,43250,9050,32200,NA,50000,179500,20050,14550,20950,28550,37650,6910,NA,11600,8740,10150,18700,10000,13400,27550,3745,NA,44750,36400,NA,1015,NA,182500,111000,5220,4085,7300,13700,96200,12250,9240,7580,8200,3095,22900,11900,11050,1905,14400,16150,16700,15400,7760,18050,22600,10750,6690,6270,12150,2950,5720,6162,3505,3645,3235,2780,22850,9860,5760,57900,25050,22500,6350,4990,5810,2335,1600,15600,3280,1950,10000,62200,89700,3190,7470,1225,57300,73600,120000,6170,29748,11100,2630,41300,7140,25450,12200,60600,24200,2580,NA,10700,11659,3815,6300,10900,7100,70300,11800,12650,55583,1775,NA,7780,13150,4645,35500,12250,20600,48950,9400,1660,2505,12200,11450,5280,7140,19550,5400,23450,15700,NA,5450,10100,2610,8380,9350,5130,12500,15500,4150,2085,12700,6080,20000,4037,3245,4880,4570,1572,14950,25750,16250,4230,NA,39000,2595,3090,19000,5210,5090,6600,6380,17750,36400,8670,7290,7450,9640,2835,19950,3350,NA,20800,13300,2915,959,13600,2400,6710,8190,12600,7450,116000,NA,5157,4760,5750,56705,34268,2267,6800,2180,3860,42800,11764,5660,20451,15550,17150,31450,31750,475,5400,2635,17300,4535,7270,2330,578,13300,11250,1345,9490,42950,10450,5880,20150,8420,6740,17350,12000,35900,13150,2630,12776,6420,16250,11400,7910,2490,20900,3780,NA,12850,13550,6640,6880,14400,11100,12000,7830,19100,4704,8470,6630,27350,5700,11550,12150,2875,2900,5970,4175,12150,11150,15500,1625,1045,18600,8850,12950,9040,NA,4390,7370,8950,6450,526,4430,10213,5370,6706,13300,4785,6550,29600,31350,84000,3505,4995,7390,1685,4880,1700,12750,1030,28750,3065,5790,98100,10350,21300,2610,8050,6150,33600,1180,10550,53000,NA,3700,6220,1795,750,6540,4530,6860,36050,53300,3725,NA,8238,6600,2695,4750,845,4320,2565,16950,4660,5920,11969,11400,4155,6400,5910,4625,290,6590,2750,10100,49000,39750,10900,58000,19856,5300,6900,2445,35300,1742,12550,11250,3972,7170,2395,1725,4580,8610,22900,12250,6070,14750,20900,4200,1908,6980,3875,19300,2140,NA,1370,2085,13350,57200,12100,794,5320,10700,8560,7430,3075,1275,9610,4175,837,3280,242000,12600,6820,3945,7190,13700,NA,768,2885,4870,28000,1090,9480,8349,1485,NA,8650,2335,9530,11250,2515,4775,6966,796,76000,23600,1035,15000,11650,9980,177000,2530,4380,7760,5680,7950,21450,3985,3062,1590,9420,11500,8530,13200,5780,9310,5890,2175,2790,NA,3575,2010,2095,15150,11450,1120,3520,1955,NA,16050,18100,5420,1380,6550,29200,2180,6803,9017,205,8350,25700,4700,10650,16000,14050,8250,11550,6960,4495,9500,5370,1850,3455,19250,1660,6380,7790,4213,8820,20650,5510,2150,41750,1155,2830,105500,665,10450,5000,10050,5790,12000,8180,1315,NA,5300,14550,2990,3440,6940,13200,7700,20500,5270,7190,697,4690,1095,3242,1880,800,12750,10400,2590,9300,10000,2050,3945,4725,12250,3280,2540,1690,6090,14750,6920,7900,1305,12050,2935,4695,9610,2605,7560,19200,15950,3975,12600,30100,11800,898,9500,21667,8160,4620,2280,1860,11700,4380,1370,2225,13500,8513,3515,6480,27900,3855,8696,4520,3730,1515,2795,5350,10400,3880,3580,80500,NA,9250,26345,2120,5600,2545,3390,2220,10500,12100,4285,11200,1575,576,3515,42000,2095,9436,11250,6020,4295,714,2440,8050,943,4690,6660,33150,2945,4430,11782,3720,6170,1140,5620,33500,5400,3355,NA,4360,1615,6220,5900,22150,6430,2035,8210,3375,8210,NA,2700,9630,4030,2500,24600,4320,NA,1900,1105,3620,7420,2375,10250,6970,5990,4195,4825,3395,816,2890,7060,3340,168,3930,2400,867,1040,6990,17350,NA,9070,2065,4600,923,2640,47750,12500,2690,2825,15950,2950,2805,5200,9210,1880,4125,8790,20250,3565,2780,2285,10113,10000,1040,7040,8930,6530,4610,3780,2690,7190,4200,7740,11000,1520,15800,2365,2535,2135,2990,1890,6920,3035,18950,21950,2215,7470,7927,3850,14300,3082,75700,2248,1415,6700,4320,6970,6750,1825,16300,5850,3770,4850,NA,7440,4110,13900,5290,3010,6800,14750,4905,3480,11250,8410,5880,1265,10200,2150,2545,1100,8790,6840,3710,2790,8520,5790,2945,2260,6810,5340,1660,1925,13650,1880,8130,3145,2490,28200,2195,1895,3845,3500,2265,131500,2810,2420,181000,7138,1220,11050,2820,3265,25550,4070,10750,5331,3185,2450,1820,21550,1225,6190,2340,760,2520,28950,1435,3055,7930,2045,7340,4170,1995,7270,6520,1625,17100,2765,2005,10500,NA,4280,NA,3170,4230,1475,5350,43500,1350,7430,3255,40550,6590,3205,3060,7920,3620,9430,5289,8230,1598,12150,5480,8290,5620,620,4820,8870,9250,1470,17650,7500,1845,5200,12900,3055,9690,3145,869,611,2240,11700,5320,2785,8030,1630,1455,19200,2200,9960,2400,1200,1870,1685,2904,1930,9803,20400,955,1120,30630,10700,9140,5270,33550,7760,9610,1160,5582,16750,6540,3960,17650,7790,7280,411,3395,12000,8380,NA,3715,1245,NA,3025,4170,7290,4655,4300,40800,3370,NA,NA,4470,5040,6156,2880,958,1850,2905,1610,1750,2000,1280,1690,4485,7700,5820,1065,1135,4290,3760,3940,NA,3240,10900,6370,8770,11950,1311,1959,7030,2585,2115,4590,3400,9540,2495,3835,3315,3515,6620,4810,7850,28350,6790,1705,2670,6690,2650,3865,10800,2075,21800,4155,1815,2165,5200,2525,7880,1590,22800,6630,3775,2745,1940,4620,4570,3600,9920,1930,4445,1935,6099,5900,1215,6380,4150,1132,1250,4750,6660,NA,1325,4590,8170,2935,5750,7800,1210,4045,3265,3735,146500,4160,178,6390,NA,1570,NA,1348,1480,4870,6000,2350,4675,1140,2352,7247,2780,15150,6350,778,4600,4540,62000,4140,1865,6580,4010,3520,8890,6010,5200,4508,1375,2965,2130,2955,8390,6530,NA,3100,3685,11150,1955,198,1480,1985,2675,753,3330,33750,4505,17500,3090,5820,5380,2280,2955,11200,4165,6670,7200,3120,1765,1405,2900,3720,4410,2970,4190,937,3000,2175,2750,1705,2450,1315,3975,4500,3205,1515,NA,12250,1635,NA,64600,1870,1180,17000,8600,5060,2550,1135,2995,11250,1435,9040,8320,9910,7440,10950,2820,4970,11300,1660,6620,7930,3590,2152,8960,1360,2234,1370,2030,4025,4290,1820,3872,6330,2350,916,2451,2160,539,6800,1730,12200,1450,2770,2665,4830,4970,5650,693,3770,5310,4555,4340,2200,7430,7290,5290,5900,13500,13000,1397,1928,2445,2055,2728,4925,2750,1790,3870,3360,1904,2895,3610,8120,1890,3075,5430,NA,1400,2345,656,9890,1880,1960,2895,839,5920,12396,6940,17650,6620,NA,5430,2252,900,1825,6861,451,3330,1950,5100,2270,930,7470,1910,1925,1190,1380,6430,2315,4960,4641,4700,8630,5100,3500,2930,4125,5500,6250,2167,11850,589,1805,2305,NA,NA,4105,2330,NA,6930,2670,5201,4900,5100,2490,5000,6640,3925,3465,4440,734,1485,NA,6550,1450,1595,28380,12250,8220,4121,7187,2250,1397,564,1430,2180,1825,354,930,2810,2075,5670,9760,1705,4240,5282,2406,2905,11600,3140,3005,NA,9650,3485,1985,3145,2640,3250,3935,1000,6830,5540,1480,1940,4060,13750,1560,3460,2125,2100,8000,1385,1555,5570,8070,2910,6580,2250,4095,660,10100,3075,NA,3660,3655,5070,5040,4345,8720,4360,2510,5980,1447,11500,4530,900,1435,1495,842,NA,19450,7770,3450,2106,3045,850,4500,822,1555,1250,4265,917,3835,627,3485,4000,4490,3330,NA,3190,2285,5370,1325,6900,2670,1415,2520,1495,1645,NA,4180,586,2580,2210,2645,3570,5570,4000,4295,3542,7030,1970,5260,6700,4185,4735,9500,6030,13600,NA,2255,4180,3670,1680,7055,3570,1530,1255,2465,3135,423,9120,1725,7580,1707,545,2650,2995,1690,1855,4365,1285,2960,2325,2845,2380,NA,2010,1605,2345,6170,4095,1415,1560,5050,2005,1415,18050,1695,780,3980,5430,3080,2395,879,3460,1205,3705,4460,2880,3115,4185,3060,856,2495,3435,1290,4495,7200,9500,7790,1905,2630,4400,2670,471,438,1300,6480,3575,19800,3480,1100,4265,3375,4495,5830,543,2935,648,2470,NA,1765,1410,3980,2070,1875,1370,3075,5210,3250,838,10450,5790,2150,2335,1870,4790,2290,3440,4310,3455,1310,3801,3065,3530,1993,7860,2370,7230,3310,12254,4466,3225,1520,703,2060,2050,1400,5800,29800,9540,809,1925,4210,9490,4620,1860,9040,1330,1470,2225,1915,3505,1415,6030,3995,1410,6850,32000,2805,7840,2505,4250,416,4215,3490,3685,3555,11150,6330,1505,4975,10000,12350,2184,1795,3845,726,5700,3150,1580,838,3485,648,1500,2125,6180,1742,2270,2894,3385,1615,6680,6570,3995,2340,3045,385,49423,4280,6120,1065,973,5210,2960,3860,697,1093,3220,6780,1920,1139,1570,1040,636,1390,25000,6360,20350,596,5575,1855,10200,6230,2395,5330,4310,1080,7700,2830,930,1380,9774,2190,399,71600,2810,10942,10300,416,2295,2730,1844,3550,2715,3185,1910,3245,2795,17550,1445,2538,2093,3075,3425,3700,2645,10250,14850,2825,673,9970,4540,2240,4495,3800,5870,680,2600,1320,2675,3250,1475,1890,554,1951,530,532,18050,1465,3610,578,2435,2015,3850,28430,536,1615,1610,2790,408,1935,1620,1720,2535,155 +"2019-01-14",40050,62100,403000,127000,350500,201536,121500,232000,109500,1102000,195000,267000,250000,44550,38350,1e+05,482500,34700,33800,216000,252000,102000,70000,82200,65900,67750,185500,94100,178000,267500,35100,113000,434000,98200,135000,265000,NA,29200,16800,11300,76800,32300,13400,68741,20000,135500,6730,355500,121000,35150,50800,343000,71000,60900,29550,7450,58300,60000,101500,75100,439470,193000,169000,51000,213960,31050,49250,37400,86500,12650,21550,186500,36950,32500,206500,6150,49250,253500,17700,65800,211600,95900,33550,52200,195300,33900,32300,4340,118500,46800,21600,96000,4635,73652,12450,39000,43450,16300,89100,38200,6670,791000,36750,19550,90400,NA,288500,19050,146600,5630,22350,18050,40500,120000,17550,343500,71000,255921,48650,34050,31600,181500,49300,546718,11550,18800,75400,60500,191509,133500,57353,32150,60700,33700,66700,5800,20449,51100,29850,78600,46500,68800,81900,32200,NA,108400,36500,29300,4195,51800,94600,3750,NA,190000,29650,22191,11250,5110,39100,79600,10850,25050,15600,33300,720000,8550,11350,69700,101009,37300,15000,18500,5460,10700,4255,9060,26800,38650,5940,99500,8140,42550,24200,160000,56900,19200,9000,55000,70100,136515,14900,1303000,NA,14750,11450,70500,NA,36000,29300,17400,17450,55300,8080,1470,189100,84682,42800,289500,125500,7410,19800,106500,19150,15600,NA,66600,36667,30900,209000,41028,21450,4225,60300,129000,19450,7850,9690,75312,23500,45150,7380,5530,23550,20550,NA,1255,4675,12300,21450,40400,26600,50100,20350,15450,154500,12400,80200,186000,36000,28950,13450,39884,NA,46950,12050,55300,18600,9100,17550,28600,7310,128500,35050,37700,9190,27750,28550,16000,39550,9710,33650,24200,27800,5880,29400,61200,72400,40550,64100,71000,107500,20750,11050,32200,29400,17200,4034,8680,2765,20300,1075,8430,2540,47900,4880,3145,60400,53600,52600,27100,49950,46700,50100,41300,4430,18350,96500,12000,23000,55200,NA,11575,7230,53600,28000,23050,9978,2645,40100,16850,35500,7020,7470,29200,37451,51000,23800,45600,10750,NA,15133,12100,66000,22100,1360,16200,7040,86200,82500,12550,45900,26500,36050,62112,5390,15750,12700,14212,32100,7610,8260,NA,37300,776,23500,8102,50500,59800,NA,20900,6380,40235,65100,18800,7840,57600,11200,10411,2525,18750,22300,12350,29450,11300,109000,14900,1990,3110,2145,22050,9930,84300,25550,38000,4075,16450,15650,7670,NA,28450,664000,11450,12600,22400,14200,6989,NA,44250,148500,323500,24850,3200,4245,9900,NA,10203,30550,14900,19800,8170,78600,13400,24400,41900,37000,3785,6910,4295,3995,41400,4430,91000,15350,37300,51000,3355,118500,15500,98600,12850,25200,7100,6860,10650,48000,25950,84500,2020,20453,1450,4940,26900,8470,18986,27171,38423,36780,5760,63500,6030,19900,18900,NA,17650,2135,10250,6730,6570,7160,NA,6260,NA,5870,14579,10550,20850,4320,12150,NA,6140,32600,22190,7230,18550,6810,8940,637000,NA,31700,37650,29500,10400,9990,2180,11500,7660,12850,11000,8690,15156,678,30400,8880,52100,35900,21850,3868,12950,54500,13942,5950,5570,19200,61000,41150,11200,5190,11150,4225,93900,6240,24700,3870,18600,NA,22350,2400,20350,9750,14300,35050,21650,22300,9040,NA,9030,4325,43200,8810,32250,NA,49900,195000,19700,14500,20900,29750,36100,6910,NA,11600,8730,9880,19000,10250,13300,28200,3710,NA,44750,37200,NA,1025,NA,184000,117000,5290,4035,7400,13650,95600,11850,9210,7580,8030,3145,22400,11650,11100,1900,14400,16600,17900,15500,7850,18600,23050,10550,6730,6360,11750,3050,5720,6125,3645,3785,3155,2800,22550,10050,5640,59400,25750,21800,6280,4865,5930,2305,1580,15750,3275,1960,9980,62300,92300,3175,7460,1230,58300,72900,119500,5930,29799,11000,3415,41150,7150,25200,15850,60400,24300,2575,NA,10800,11378,3790,6380,10900,7000,67000,11900,12500,55583,1785,NA,8000,13200,4635,35550,12150,20200,50000,9400,1600,2495,12350,11300,5170,7450,19400,5330,23600,16950,NA,5754,10000,2610,8240,9380,5070,12400,15500,4180,2090,12850,6100,20600,4006,3210,4825,4500,1588,14500,25800,15600,4255,NA,37900,2550,3120,18900,5180,5090,6500,6310,17550,37000,8680,7420,7480,9810,2785,21000,3280,NA,20800,13000,2845,970,13650,2420,7300,8150,12400,7240,122000,NA,5079,4775,5800,56509,33967,2261,6620,2165,3875,43050,11400,5520,20260,15950,17050,32100,32100,472,5380,2735,17200,4525,7260,2320,574,13850,11500,1345,9490,43550,10350,5880,19800,8380,6680,17950,12400,33700,13150,2670,12635,6470,16450,11300,8010,2525,20100,3750,NA,12750,13700,6780,6880,14450,10950,11950,7730,19100,4463,8390,6440,27300,5750,11500,12850,2915,2905,7250,4220,12950,11450,15700,1670,1040,19450,8630,13076,9110,NA,4345,7170,9050,6460,535,4350,9874,5360,6775,13350,4775,6580,29550,31450,84200,3440,5100,7410,1720,4830,1660,12900,1060,29450,3070,6250,98600,10950,21600,2610,8630,6040,33500,1175,10650,52100,NA,3640,6180,1790,753,6450,4500,6850,34650,52400,3705,NA,8238,6500,2665,4815,846,4360,2565,17100,4660,6040,11719,11400,4195,6330,5750,4455,294,6380,2740,9920,48050,41200,10900,59000,20268,5270,6930,2515,35350,1771,13100,11300,4088,7170,2460,1770,4525,8480,22200,12500,6000,14250,21400,4200,1950,7180,3885,18750,2170,NA,1370,2080,13350,56600,12350,799,5420,11100,8560,7310,3215,1270,9600,4030,820,3270,240000,11250,6850,3905,7190,13950,NA,830,2880,4670,28250,1080,9200,8376,1490,NA,8530,2350,9570,11250,2445,4715,7064,819,75300,23550,1090,15000,11650,10200,184500,2515,4405,8000,5680,8000,21150,3965,3072,1600,9430,11350,8440,13050,5910,9530,5940,2155,2820,NA,3560,1975,2100,15200,11200,1110,3480,2015,NA,16450,17750,5360,1360,6600,29100,2260,6752,8842,205,8320,25300,4670,10500,14450,13900,8350,11400,6750,4500,9550,5410,1820,3570,19400,1695,6460,7790,4122,8820,20150,5590,2230,40800,1375,2800,104500,680,10450,5090,10050,5980,11900,8580,1315,NA,5240,14350,2990,3390,6940,13100,7920,20500,5250,7460,704,4660,1125,3237,1900,788,12650,10400,2630,9280,10200,2145,3900,4665,12100,3285,2540,1680,6240,14600,6930,7770,1275,12000,2990,4750,9400,2625,7560,18600,15600,3975,12700,32150,11850,897,9630,21667,8040,4595,2260,1855,11850,4370,1390,2210,13500,8503,3540,6400,27900,3860,8653,4640,3700,1515,2795,5360,10350,3860,3525,79200,NA,9250,26265,2100,5800,2645,3240,2440,10500,12250,4395,11250,1655,597,3505,41700,2095,9278,11500,6050,4240,711,2680,7920,943,4670,6600,33850,2985,4940,11687,3690,6220,1160,5620,33150,5280,3415,NA,4340,1690,6100,5890,21600,6350,2055,8130,3370,8170,NA,2700,9480,4050,2500,24100,4305,NA,1890,1110,3700,7420,2415,10100,6890,5980,4245,4830,3450,815,2830,7020,3365,166,3885,2420,854,1025,6920,17300,NA,9340,2445,4800,940,2590,47750,12550,2730,3010,15950,2960,2830,5210,9090,1915,4485,8800,24100,3535,2780,2305,10154,10050,1035,7100,9150,6540,4535,3775,2740,7240,4185,7920,10850,1492,15650,2320,2540,2200,3015,2005,6970,3045,19500,22750,2285,7370,7878,3750,13350,3082,75700,2237,1393,6680,4145,7270,6980,1830,15950,6060,3850,4910,NA,7410,4130,13800,5490,3110,7250,15000,4770,3440,11500,8390,5720,1300,10350,2190,2700,1100,8740,6890,3560,2875,8560,5750,2950,2330,6690,5340,1730,1905,13600,2015,8220,3025,2580,27100,2180,1910,3900,3595,2270,130000,2935,2425,180000,7254,1245,11200,2875,3310,24900,4030,10800,5323,3265,2400,1840,22550,1245,6150,2360,735,2520,28950,1395,3060,7940,2090,7430,4150,1985,7190,6700,1600,18200,2710,2035,10550,NA,4310,NA,3165,4180,1460,5200,43900,1350,7620,3260,42100,6420,3205,3060,7690,3660,9410,5340,8160,1480,12000,5600,8260,5600,624,4900,8760,8980,1455,17850,7470,1795,5075,13000,3055,9800,3140,871,634,2250,11800,5250,2800,8150,1620,1515,19100,2195,9910,2400,1270,1870,1725,2867,1945,9944,19850,938,1125,31050,10700,9130,5070,33350,7710,9690,1160,5591,16850,6500,4035,18000,7750,7400,409,3250,11900,8310,NA,3730,1190,NA,3205,4365,7950,4650,4395,41000,3405,NA,NA,4470,5080,6146,2925,940,1965,2950,1600,1790,2035,1295,1699,4435,7920,5800,1070,1140,4290,3770,4100,NA,3240,11050,6370,8740,11950,1282,1963,7550,2590,2110,4500,3550,10200,2775,3825,3415,4400,6760,4775,7980,31650,6840,1715,2675,6720,2605,3830,11200,2100,23500,4245,1830,2165,5210,2610,7760,1585,22700,6550,3795,2735,2030,4600,4840,3465,9830,1930,4450,1890,6117,5850,1350,6380,4150,1127,1225,4740,6800,NA,1285,4630,8120,3000,5700,7750,1210,4115,3235,3725,147500,4300,181,6520,NA,1565,NA,1350,1595,4870,5910,2420,4610,1190,2419,7181,2830,15200,6390,836,4600,4695,61400,4075,2035,6700,4040,3555,9440,5850,5230,4627,1375,2980,2260,2950,8500,6590,NA,3120,3710,11150,1880,195,1500,1905,2695,758,3325,31700,4400,17400,3095,5650,5290,2370,3015,11500,4120,6780,7110,3100,1720,1400,2900,3710,4415,3010,4190,890,2965,2205,2795,1750,2520,1325,4075,4500,3280,1515,NA,12300,1675,NA,64600,1795,1180,17150,8620,5070,2555,1120,2990,12250,1445,8850,8400,9800,7600,10900,2800,4940,11900,1680,6650,7660,3590,2216,8960,1355,2323,1355,2070,4045,4285,1815,3959,6290,2450,932,2511,2170,534,6790,1755,12300,1455,2760,2725,4845,5080,6050,685,3860,5310,4560,4860,2170,7760,7420,5260,5850,14150,13200,1381,1956,2460,2030,2713,4900,2775,1825,3940,3340,1909,2875,3645,8110,1845,3150,5755,NA,1360,2345,708,9860,1915,1945,2865,839,5840,12627,6820,18500,7040,NA,5450,2252,934,1845,6737,451,3330,1970,4970,2295,990,7650,1985,1940,1175,1375,6470,2270,4885,4641,4710,8800,5200,3580,3070,4085,5510,6210,2070,12450,595,1805,2340,NA,NA,4050,2400,NA,7190,2655,5230,4895,5060,2435,5000,6900,4000,3435,4250,731,1445,NA,6860,1475,1800,28410,12250,8320,4062,7086,2250,1411,562,1460,2120,1850,348,936,2800,2075,5610,10050,1730,4235,5468,2339,2930,11600,3135,2980,NA,9700,3550,2025,3070,2615,3645,5110,1086,6940,5550,1485,1940,4290,13650,1555,3360,2110,2065,7990,1385,1550,5630,7960,2855,6720,2325,4060,654,10250,3080,NA,3695,3615,5130,5180,4450,8670,4315,2475,6070,1430,12400,4410,914,1865,1505,855,NA,19550,7920,3450,2106,3060,859,4465,828,1560,1215,4285,937,3680,627,3535,3980,4310,3330,NA,3220,2245,5620,1350,6910,2745,1390,2530,1560,1710,NA,4160,580,2580,2240,2830,3615,5730,3970,4315,3662,7000,1990,5260,6710,4120,4700,10100,6030,13500,NA,2160,4200,3604,1680,7405,3525,1565,1235,2455,3150,423,9130,1730,7600,1662,535,3290,3045,1700,1820,4260,1255,2970,2300,2845,2350,NA,2015,1715,2365,6240,4350,1425,1565,5100,2005,1460,18300,1680,810,3985,5430,3105,2355,879,3430,1210,3550,4535,2865,3080,4120,3075,856,2555,3430,1300,4455,7200,9450,7700,1850,2685,4400,2680,466,422,1300,7080,3600,20000,3545,1100,4240,3415,4500,5860,537,2950,670,2470,NA,1705,1395,4100,1940,1930,1315,3040,5580,3255,842,10700,5790,2150,2360,1820,4735,2450,3445,4440,3455,1335,3830,2980,3535,1890,7870,2485,7110,3520,12205,4438,3300,1545,705,2105,2125,1380,6080,30500,9530,819,1935,4230,9440,4745,1815,9060,1325,1460,2300,1915,3565,1430,6050,4200,1430,6840,31650,2735,7730,2575,4300,417,4200,3420,3715,3605,11650,6320,1435,4980,9940,12800,2176,1730,4030,662,5700,3325,1580,845,3475,670,1515,2160,6230,1735,2295,2884,3360,1630,6680,6550,4005,2355,2975,407,50389,4285,6120,1050,978,5140,3005,3860,680,1087,3230,6850,1960,1137,1580,982,634,1400,25950,6130,20000,597,5475,1890,10100,6460,2395,5450,4325,1055,7650,2835,919,1365,9994,2185,404,72000,2820,10460,9830,409,2295,2720,1861,3550,2750,3185,1895,3325,2800,18100,1415,2490,2120,3060,3330,3705,2780,9900,14050,2815,675,10050,4380,2265,4500,3800,6000,678,2610,1283,2560,3245,1460,1904,581,1811,523,551,18100,1500,3610,600,2420,2310,3850,31052,536,1575,1660,2690,408,1940,1455,1755,2415,155 +"2019-01-15",41100,64000,404000,132500,356000,198193,127500,236500,110500,1150000,202000,268500,256500,46750,39700,99900,475500,34800,34550,214500,259500,100500,73200,83300,65800,65844,189500,97100,180000,271500,36800,112000,434000,96700,138500,268500,NA,29300,17050,11850,76300,32200,13700,68043,19950,140500,7040,357000,119000,34700,51400,338500,71300,60900,30600,7580,62300,61500,1e+05,76100,439470,197500,170500,51200,223534,32050,50900,38050,90100,13350,21550,184500,36700,33350,206500,6090,49900,256000,17950,67100,212900,97200,34350,52200,192100,34200,32500,4370,118000,47700,22200,94500,4635,72866,12650,40300,43850,16250,89100,38300,6810,782000,37650,19450,91100,NA,288000,18700,152700,5670,22600,18150,40950,120000,17800,362200,73100,256360,49400,34250,32300,185000,51800,568513,11750,18900,79800,59800,194102,134500,56400,32750,62300,34350,67100,5820,20221,51300,31550,77600,47050,68600,83400,32450,NA,111800,36250,29400,4220,54000,95600,3765,NA,189500,29650,22335,11350,5200,39300,79700,10950,25000,15550,33250,723000,8700,11500,68700,101486,37300,15150,18300,5580,10650,4260,9103,26300,39250,5940,99800,8190,42500,24050,161000,57500,19650,8900,54900,70400,137918,15050,1305000,NA,14550,11500,70500,NA,35600,29300,17500,17600,56300,8300,1490,192400,85469,44750,289000,126000,8200,19850,103500,19350,15500,NA,65000,37000,32950,204500,41446,21600,4240,59800,128000,19700,7860,9730,75411,23450,42250,7580,5600,24350,20900,NA,1235,4600,12400,20250,41000,26050,50800,20300,15450,157500,12650,80800,183500,36750,28500,13350,40419,NA,46200,12300,58500,18900,9150,17550,29300,8100,124000,35300,36950,8830,28600,28350,16300,39900,9690,33350,23800,27850,5870,30800,61500,71700,40900,63300,70400,104500,20550,11300,32850,28750,17300,4086,8860,2760,19900,1085,9240,2580,50100,4915,3225,60500,54900,53300,27300,50000,48350,50000,40700,4550,18700,101500,12050,23150,56100,NA,11925,7290,54000,27850,22800,10169,2545,40450,17000,35250,7130,7530,29300,37905,51300,25000,46100,11050,NA,15172,12350,67400,23000,1374,16250,6950,86200,82500,12650,45000,26150,36300,62748,5580,15950,12950,14212,32850,7860,8280,NA,38100,774,23550,8283,51000,59100,NA,21700,6390,41984,64500,18900,7910,58200,11250,13531,2460,18850,21750,12650,29600,11850,109000,15000,1986,3105,2185,22500,10200,84800,24950,38100,4085,16500,15300,7670,NA,26500,664000,11450,12700,22550,13900,6902,NA,44000,150000,321000,25050,3215,4265,10050,NA,10386,30550,15200,19650,8150,78300,14500,23900,42800,37750,3925,7150,4275,4130,41750,4480,91400,15300,37100,52200,3375,121000,15700,99000,13000,25200,7030,6990,11400,48150,26300,84000,2015,20540,1460,5010,27550,8600,18795,27171,38804,36559,5750,59100,6110,21350,18950,NA,17500,2110,10500,6830,6700,7340,NA,6350,NA,6010,14767,10650,21300,4325,12400,NA,6100,33750,24671,7240,18800,6900,8950,629000,NA,31750,37350,29950,10900,9990,2185,11800,7830,13150,11200,8690,15202,694,30550,9130,52000,36900,22150,3886,12950,55300,13751,5930,5670,19600,62000,41100,11350,5200,11500,4130,94300,6090,24750,3895,18600,NA,23000,2350,20400,9440,14650,35250,22150,22500,9750,NA,9120,4325,42850,9290,31500,NA,49000,196000,19900,14600,21100,29850,36750,6970,NA,11550,8930,9830,19250,10250,13400,28700,3770,NA,44750,36800,NA,1070,NA,185000,117000,5430,4010,7450,13600,95200,11850,9320,7680,8050,3140,22750,12350,11400,1915,14350,16650,18400,15650,8100,18500,23450,10600,6770,6600,11800,3150,5890,6604,3645,3750,3245,2855,24550,11050,5700,59000,25150,21700,6330,4820,5880,2310,1580,15850,3245,1960,10050,62400,92900,3600,7450,1255,58000,73100,124000,5960,29698,11100,3100,41050,7190,25150,16450,60400,23900,2575,NA,10900,11612,3780,6450,13500,7350,67100,12100,12000,54901,1795,NA,8010,13050,5070,36000,12450,20550,50900,9400,1705,2545,12450,11200,5290,7480,19500,5320,24350,15650,NA,5754,10050,2590,8400,9460,5340,12700,15400,4245,2140,13300,6040,20750,4033,3235,4895,4500,1582,14500,25500,15950,4310,NA,39750,2590,3155,19150,5260,5080,6520,6290,17600,37750,8680,7620,7500,9780,2785,21050,3470,NA,21500,12800,2915,971,13350,2420,7240,8220,12550,7260,126000,NA,5079,4775,5940,56509,34118,2261,6650,2180,3960,43050,11354,5680,20355,15900,17750,32800,32100,476,5440,2760,16900,4540,7310,2320,574,14000,11900,1345,9890,43800,10300,5830,19800,8410,6750,18400,12450,33350,13200,2730,12635,6390,16650,11600,7980,2555,19750,3765,NA,12700,13600,6830,6920,14700,10950,11900,7830,19200,4542,8550,6530,27350,5860,11600,12800,3100,2950,7200,4270,13200,11350,15950,1850,1040,21000,8700,12975,9150,NA,4390,8020,9200,6480,534,4450,10255,5200,6951,13250,4790,6590,29800,31500,85700,3505,5130,7480,1785,4850,1665,13100,1060,29350,3140,6580,98800,11050,21500,2615,8600,6100,33400,1175,10650,53100,NA,3630,6180,1800,749,6380,4550,6890,34400,52700,3930,NA,8238,6880,2735,4890,859,4605,2580,17200,4675,6050,12070,11350,4200,6360,5760,4635,296,6960,2745,10150,49700,41300,11000,61300,20405,5290,7070,2680,35400,1796,14050,11350,3871,7240,2440,1765,4515,8580,22100,12600,6040,13800,22400,4200,1995,7130,3905,18400,2220,NA,1375,2115,13350,58200,16050,803,5450,11050,8870,7320,3260,1280,9870,4105,824,3320,240500,11350,6990,3935,7250,13900,NA,860,2920,4820,28150,1080,9530,8403,1480,NA,8730,2365,9590,11600,2460,4730,7074,821,75300,23750,1100,15000,11700,10150,185500,2525,4465,8400,5820,8060,21750,3985,3076,1620,9780,11500,8300,13000,6130,9340,5940,2270,2880,NA,3660,1990,2100,15100,11250,1115,3520,1955,NA,16350,18000,5490,1350,6660,29200,2250,6879,8815,205,8400,25900,4720,10625,14450,14050,8360,11750,6820,4515,9670,5420,1855,3540,19700,1785,6440,7790,4237,8770,20350,5680,2305,41750,1285,2835,104000,662,10275,5290,10100,5950,11900,8580,1315,NA,5370,14400,2990,3445,6950,13100,7920,20650,5340,7620,695,4710,1120,3317,1925,800,12850,12150,2630,9440,10300,2190,3900,4660,12350,3290,2450,1715,6270,14800,7270,7900,1305,11900,3025,4750,9420,2620,7620,18900,15750,4120,12650,30850,11900,902,9860,21776,8190,4745,2295,1960,12050,4365,1390,2240,13950,8803,3545,6410,28000,3885,8548,4640,3705,1700,2755,5450,10400,3840,3650,79900,NA,9250,26825,2095,5760,2700,3255,2450,10850,12200,4460,10750,1665,594,3505,42100,2095,9387,11500,6100,4540,722,2635,8020,941,4655,6620,34200,2985,5090,11830,3700,6180,1135,5600,33300,5330,3420,NA,4340,1710,6050,6270,22250,6430,2125,8140,3380,8260,NA,2695,9600,4085,2500,24700,4310,NA,1910,1115,3795,7400,2470,10000,6850,5960,4245,4880,3470,829,2770,7070,3385,168,3900,2410,875,1040,6930,17600,NA,9300,2640,4780,940,2740,47650,13000,2740,3030,16300,3030,2840,5210,8910,1905,4730,9120,24150,3635,2780,2290,10113,10100,1040,7080,9060,6640,4570,3840,2740,7300,4175,8170,11300,1510,15650,2340,2580,2185,2995,2020,7090,3025,19500,23250,2340,7420,7799,3815,13450,3089,75500,2237,1415,6680,4195,7250,7050,1850,16050,5970,3895,4900,NA,7350,4220,13750,5350,3110,7200,15050,4840,3520,11500,8900,5750,1290,10200,2190,2720,1100,8610,6980,3650,2880,8520,5690,2960,2300,6780,5300,1760,1910,13550,2080,8260,3120,2585,27200,2200,1925,3925,3655,2280,131000,2875,2430,179500,7254,1265,11350,2950,3345,26000,4045,11050,5315,3470,3120,1850,23750,1220,6060,2340,741,2515,28700,1425,3070,7990,2140,7690,4230,2010,7200,6700,1625,18150,2755,2105,10750,NA,4490,NA,3215,4400,1430,5230,40000,1375,7600,3315,45300,6360,3170,3060,7750,3670,9370,5594,8360,1506,12050,5590,8420,5650,631,4925,8840,9050,1470,18200,7290,1770,5450,13000,3080,9740,3185,875,645,2240,11700,5210,2815,8150,1655,1550,19450,2220,10000,2465,1260,1895,1750,2867,1940,10038,20000,946,1130,31261,10700,9200,5010,33100,7850,9800,1160,5657,16850,6450,4190,18150,7750,7530,406,3280,11950,8500,NA,3720,1240,NA,3180,4390,9630,4640,4430,41000,3340,NA,NA,4530,5070,6234,2980,973,1970,3150,1620,1790,2110,1335,1757,4440,7880,5830,1075,1150,4290,3820,4085,NA,3240,11000,6440,8700,12150,1303,1973,7540,2625,2120,4595,3600,10100,2830,3815,3440,3970,6650,4690,8030,31500,6720,1700,2760,6780,2620,3920,11300,2090,23550,4360,1810,2155,5250,2650,7970,1600,22700,6450,3765,2790,1970,4620,5260,4080,9780,1930,4400,1940,6117,6030,1425,6430,4190,1146,1320,4790,6810,NA,1310,4835,8200,3025,6080,7790,1210,4100,3245,3750,149500,4255,183,6590,NA,1650,NA,1328,1645,5050,6000,2415,4615,1220,2433,8472,2830,15000,6430,782,4600,4710,64500,4060,2130,6690,4050,3555,9240,5900,5320,4604,1370,3020,2340,2930,8610,6610,NA,3135,3750,11300,1925,195,1505,1915,2680,782,3360,30700,4470,16950,3110,5680,5420,2395,3015,11750,4095,6900,7360,3110,1770,1395,3000,3735,4515,3200,4190,889,3005,2205,2750,1760,2530,1340,4110,4495,3240,1545,NA,13600,1670,NA,66000,1830,1240,17100,9190,5090,2565,1120,3065,12200,1445,9030,8350,9810,7600,11100,2795,5370,11800,1635,7050,7100,3590,2182,9020,1350,2310,1365,2110,4100,4300,1890,4219,6270,2480,966,2506,2175,572,6660,1720,12650,1450,3200,2730,4985,5160,6190,690,3845,5200,4570,4625,2190,7560,7790,5440,5920,14100,13150,1379,1985,2450,2395,2743,4920,2670,2000,3965,3395,1923,2825,3655,8170,1855,3140,5605,NA,1375,2395,703,9850,1915,1975,2880,839,5950,12704,6830,18650,7300,NA,5500,2247,937,1855,6932,445,3330,1975,4940,2310,992,7500,2030,1940,1170,1380,6660,2290,4960,4697,4725,8700,5170,3595,3030,4085,5590,6250,2171,12800,601,1805,2335,NA,NA,4135,2400,NA,6780,2630,5153,4985,5110,2440,5250,6910,4000,3480,4135,730,1470,NA,7060,1625,1730,28350,12250,8200,4126,6984,2250,1430,579,1490,2150,1860,352,930,2780,2075,5780,10050,1720,4193,5517,2392,3120,11700,3135,3015,NA,9590,3600,1990,3060,2635,3355,5390,1068,6710,5540,1515,1935,4235,13650,1645,3380,2140,2050,8580,1385,1535,5580,8090,2800,6750,2340,4115,653,10200,3075,NA,3625,3680,5360,4955,4495,8960,4380,2505,6100,1452,12450,4455,916,1865,1525,853,NA,25400,7830,3410,2106,3095,866,4695,859,1615,1225,4330,947,3775,680,3545,4020,4320,3275,NA,3265,2250,5850,1340,6870,2745,1400,2605,1580,1760,NA,4190,582,2655,2220,2800,3595,5750,4000,4350,3642,7000,2005,5310,6800,4260,4795,10000,6080,13650,NA,2215,4264,3557,1650,7605,3710,1580,1245,2475,3260,423,9200,1815,7590,1667,550,3360,3050,1975,1835,4480,1285,3055,2320,2700,2420,NA,2065,1715,2315,6190,4210,1425,1595,6350,1990,1470,18300,1695,818,4055,5430,3145,2425,881,3395,1220,3600,4510,2865,3055,4355,3055,900,2540,3390,1305,4590,7270,9500,7380,1855,2770,4460,2655,461,423,1360,7010,3655,20000,3509,1160,4330,3390,4645,5910,545,2975,684,2470,NA,1690,1425,4210,1980,1925,1320,3055,5260,3330,837,10750,5700,2161,2355,1890,4740,2915,3470,4505,3400,1320,3943,3075,3565,1875,8170,2435,7220,3530,12254,4399,3290,1565,709,2105,2220,1405,5920,31850,9690,821,1960,4185,10100,4790,1860,9060,1350,1495,2270,1980,3580,1440,6050,4165,1475,6800,31350,2705,7690,2615,4315,405,4170,3550,3685,3605,11850,6320,1450,4985,10250,12800,2201,1725,4050,644,5600,3275,1625,850,3525,670,1470,2160,6240,1708,2395,2904,3265,1680,6680,6500,4100,2470,2985,397,54250,4230,6170,1060,966,5170,2990,4000,673,1091,3220,6960,1955,1139,1565,997,657,1385,26500,6050,20500,597,5625,1880,10500,6910,2395,5450,4475,1085,7620,2830,919,1380,10004,2225,402,73200,2875,10781,9800,409,2355,2710,1944,3550,2780,3200,1895,3280,2865,18350,1395,2493,2100,3035,3395,3700,2755,9960,14000,2835,682,10100,4460,2320,4510,3800,5890,670,2615,1356,2570,3305,1895,1871,580,1815,532,560,18550,1505,3670,592,2455,2250,3815,29672,536,1595,1660,2695,408,1955,1475,1890,2555,155 +"2019-01-16",41450,64800,399000,132500,366000,192939,128500,240000,111000,1146000,2e+05,267500,263500,47450,40800,1e+05,465500,34400,34850,216500,264500,100500,74300,82900,66500,63176,183000,96000,178500,275000,37950,109500,429000,96500,136500,276500,NA,29250,17100,11800,76100,32250,13900,66846,20050,139000,7190,355500,117500,34800,51400,338000,68300,61400,30250,7500,63600,61800,100500,73600,430631,198000,174000,51000,226405,33000,51500,38500,92500,13550,21500,185500,36900,33650,2e+05,6340,49650,250000,17850,68600,216000,99500,34750,53600,190200,35200,32100,4330,117500,48500,22750,94000,4615,71688,12500,40300,45500,16400,88300,38850,6830,771000,37800,20050,89400,NA,288000,18950,158000,5630,22300,17950,41150,119000,17850,356300,69700,262505,49800,33050,32550,182500,51700,582913,11800,18800,83600,60000,195752,134000,55543,33250,64000,35750,67600,5860,20267,52800,31600,79000,46750,68000,82100,33150,NA,111500,35250,28750,4190,54300,96100,3870,NA,188500,29650,22239,11300,5150,40200,81300,10850,25000,15650,33050,716000,8610,11400,67400,101962,37300,14800,18350,5580,10700,4285,8974,26200,38900,5850,1e+05,8260,42100,23700,160500,57000,20150,8780,56500,70500,138620,14800,1293000,NA,14050,11250,69000,NA,35100,29250,18700,17550,55900,8480,1490,195700,87045,45200,285500,125500,8130,19700,103000,19700,15000,NA,64200,36000,33150,207500,42234,21400,4370,59400,123500,19700,8040,9850,75213,23250,42450,7620,5600,24100,20950,NA,1215,4560,12350,19650,40400,26050,49500,20100,15050,157000,12500,80000,184000,36450,28500,13150,40225,NA,45700,12300,60400,18800,9200,18000,29350,8090,124000,36150,36600,9000,27750,27650,16450,38700,9660,32900,23050,28300,5880,30450,60300,70200,40800,62100,70900,104000,21000,11450,32900,28600,17850,4077,8990,2740,19850,1110,9860,2590,53000,4800,3315,60600,56000,53500,26900,50500,47600,47750,40200,4510,18950,101300,12100,23150,56800,NA,11875,7300,54100,27550,22650,10217,2695,44700,16950,35200,6930,7550,29400,38661,53000,25000,45650,11200,NA,15406,11950,69000,22700,1445,16750,7040,86700,81900,13100,45250,26300,39000,62930,5560,16000,12850,14669,32750,7890,8260,NA,37950,772,23450,8302,53700,59100,NA,21950,6370,42130,64400,18700,7830,57500,11100,14257,2560,18600,21350,12850,29200,12000,111500,15150,1982,3040,2220,22250,10250,84500,24500,38150,4080,16450,15950,7670,NA,29800,651000,11350,12650,22500,14350,6843,NA,43300,145000,320500,24400,3085,4180,10350,NA,10477,30500,15500,19500,8080,79600,15600,23800,42950,37100,3890,7140,4270,4180,41700,5060,91500,15250,37000,50900,3395,121500,16250,102900,12800,24700,7030,6980,11600,47400,26250,83700,1960,21273,1450,5090,27050,8910,18747,28860,39376,36706,5780,59700,6220,21600,19000,NA,17200,2200,10250,6750,6750,7320,NA,6530,NA,6040,14956,10500,21150,4345,12400,NA,6000,34000,24379,7250,18800,6910,9070,618000,NA,32000,37100,29650,11400,10000,2220,11350,7860,13750,11100,8690,14659,717,30550,9250,51500,36600,23400,3895,13550,55600,13847,6210,5740,18750,62400,41000,11400,5200,11500,4240,94000,6070,25150,3885,18450,NA,22900,2435,22450,9220,15300,35800,21550,22700,12650,NA,9060,4445,43250,9290,31600,NA,48950,194000,20050,14600,21150,30700,36300,7100,NA,11200,9050,10000,20000,10350,13350,28700,3865,NA,44150,36300,NA,1085,NA,185500,119500,5460,4050,7460,13950,95300,11950,9430,7660,8060,3470,22750,12200,11200,1910,14450,17250,17700,15700,8770,17700,23000,10950,6770,6810,11800,3280,5850,6622,3645,4115,3345,2850,24850,10650,5700,59000,25150,21200,6800,5050,5860,2355,1590,15950,3280,1980,10300,63700,91300,3730,7150,1290,55900,71300,124000,6080,29497,10700,3125,40900,7190,25100,16500,60200,24400,2585,NA,11000,11659,3830,6410,12750,7250,66600,12150,11950,57046,1795,NA,8230,12900,5010,37200,12700,20550,51300,9510,1645,2600,13000,11200,5180,7400,19500,5280,24950,20300,NA,5830,10150,2665,8340,9350,5450,12900,15450,4390,2120,12950,6100,20200,4037,3295,4905,4510,1526,14000,25550,16500,4310,NA,38750,2610,3255,19200,5320,5100,6540,6300,18100,39000,8670,7750,7490,9770,2920,20900,3470,NA,21450,12500,3080,961,12950,2535,7360,8260,12650,7190,125500,NA,5069,4830,6010,56116,33817,2278,6730,2370,4020,43150,11126,5790,20451,16150,18300,32500,31950,486,5460,2770,17200,4940,7680,2400,570,14100,12200,1350,9900,43250,10300,5900,19700,8480,6650,18250,12750,32600,13250,2735,12588,6540,16700,11650,8120,2555,19550,3785,NA,12600,14050,6830,6840,14600,10850,11950,7860,19900,4542,8600,6420,26900,6160,11550,13350,3150,3110,7160,4345,13400,11550,17150,1935,1065,21300,8800,12748,9390,NA,4360,8360,9000,6780,545,4510,10467,5220,7040,12900,4930,7460,30100,32000,86100,3530,5180,7790,1770,4830,1660,13050,1050,28950,3215,6810,98400,11200,22500,2630,8640,6090,32550,1215,10650,53700,NA,3655,6200,1870,764,6490,4520,6910,33800,53700,3910,NA,8238,7000,2720,4825,850,4800,2620,17400,4715,6100,11919,11200,4350,6360,6460,4690,304,6830,2765,11000,51600,40600,11000,63300,21503,5300,6880,2860,35000,1891,14850,11800,3688,7250,2400,1760,4520,8610,22300,12550,6080,14000,23150,4200,1988,7070,3880,18350,2210,NA,1430,2105,13200,57900,16350,880,5490,11300,8820,7470,3255,1290,9870,4145,833,3310,240500,11000,7030,3925,7240,13800,NA,845,3105,5080,28450,1085,9550,8403,1520,NA,8960,2385,9640,12300,2530,4785,7203,808,75600,23800,1200,15000,11500,10200,184500,2550,4530,9380,5790,8050,21650,3970,3058,1610,9900,11800,8540,12900,6130,12100,6100,2250,2885,NA,3600,2585,2150,15150,11600,1130,3520,1975,NA,17250,18100,5870,1340,6780,29000,2245,7640,8950,205,8410,25850,4735,10625,14200,14050,8400,11800,6920,4590,9800,5510,1835,3535,19650,1820,6440,7780,4218,8800,20800,5620,2310,41900,1385,2890,104000,684,10450,5540,10050,6560,11450,9860,1315,NA,5350,14800,2990,3485,6930,12950,8020,20800,5330,7600,684,4760,1135,3439,1960,800,12900,12150,2665,9710,10250,2250,4000,4945,12250,3340,2480,1750,6390,14750,7300,7830,1335,12050,3040,4765,9350,2650,7650,18750,15800,4105,12700,31900,12000,886,9980,21667,8130,4905,2275,1955,11750,4435,1415,2320,14150,9364,3570,6300,27650,3800,8330,4770,3710,1670,2795,5510,10200,3810,3640,82200,NA,9350,26585,2100,6210,2640,3360,2520,11150,12750,4560,11250,1650,772,3625,40450,2095,9585,11400,6150,4780,726,2765,7970,953,4640,6550,35000,3060,5130,11877,3680,6300,1125,5630,33250,5290,3555,NA,4290,1665,6050,6270,22300,6440,2110,8170,3380,8310,NA,2745,9550,4085,2500,25000,4325,NA,1930,1200,3805,7300,2485,10050,6830,6080,4335,4900,3440,847,2670,7040,3440,168,4125,2455,883,1045,6940,17600,NA,9350,2635,4830,934,2820,47600,13150,2705,3130,16550,2970,2850,5090,8680,1955,4715,9140,25050,3630,2780,2295,9948,10200,1050,7220,9320,6670,4615,3910,2715,7330,4205,8370,12850,1518,15600,2375,2575,2305,2980,2015,6870,3270,19300,23100,2330,7420,8280,4035,12800,3105,76000,2237,1438,6750,4260,7610,7040,1850,16050,6250,3870,4870,NA,7700,4260,14150,5460,3035,7200,15950,4760,3570,11250,10950,5650,1290,10100,2225,2760,1100,8550,7030,3725,2890,8940,5710,2960,2305,6750,5260,1795,2025,13500,2010,8350,3100,2750,25500,2215,1935,4065,3740,2310,130000,3510,2470,178500,7435,1300,11300,3000,3370,25950,4045,11100,5402,3590,2895,1915,24050,1240,6210,2305,769,2515,28800,1525,3090,8080,2165,7670,4325,1990,7240,6720,1615,18300,3130,2030,10800,NA,4750,NA,3295,4340,1450,5220,40900,1390,7600,3230,45650,7920,3210,3060,7700,3735,9370,5645,8460,1512,11950,5600,8340,5670,628,5000,9460,9180,1470,18700,7170,1730,5450,13000,3120,10000,3220,877,660,2255,11600,5100,2860,8200,1670,1610,19350,2355,10700,2475,1305,1880,1760,2908,1905,10319,20200,946,1145,31296,11150,9280,5060,33200,7860,9820,1160,5649,16600,6400,4305,17800,7820,7710,409,3305,11950,8600,NA,3720,1240,NA,3200,4470,9630,4600,4605,41000,3385,NA,NA,4530,5180,6214,3000,980,1965,2550,1780,1775,2095,1440,1766,4575,7700,5830,1080,1170,4290,4010,4130,NA,3195,11050,6510,10450,12000,1277,1973,8030,2670,2190,4635,4015,10250,3090,3845,3505,5160,6850,4605,7950,31350,6790,1710,2740,7210,2625,3985,11650,2100,23450,4305,1935,2150,5360,2650,7860,1625,22700,6590,3710,2800,2270,4795,6080,4240,9650,1965,4500,2020,5987,6300,1515,6410,4185,1230,1305,4910,7130,NA,1340,4900,8160,3010,6080,8210,1210,4095,3230,3730,160500,4100,184,6680,NA,1630,NA,1365,1680,5000,5990,2495,4730,1195,2496,8504,2820,14900,6590,830,4600,4965,64300,4130,2110,6580,4060,3560,9580,6140,5300,4852,1380,3015,2300,2975,8570,6630,NA,3155,3740,11050,1955,204,1510,1895,2600,775,3360,22900,4510,17100,3100,5670,5390,2420,3000,12050,4090,6910,7160,3110,1850,1455,2985,3720,4510,3370,4190,861,3060,2305,2705,1760,2575,1310,4100,4660,3300,1460,NA,13850,1675,NA,65800,1915,1215,17300,9470,5090,2590,1140,3075,12500,1450,9200,8810,10000,7630,11150,2845,5700,11900,1645,7230,7520,3590,2288,9080,1410,2302,1380,2090,4105,4320,1920,4167,6440,2500,981,2583,2175,574,6880,1780,12950,1485,3305,2760,5070,5230,6190,712,3910,5200,4590,4740,2225,7370,7300,5480,5930,14200,13200,1367,2099,2445,2460,2753,4960,2695,1980,4060,3425,1943,2830,3775,8120,1855,3265,5730,NA,1400,2430,684,9890,1850,2020,2870,839,6000,12550,6880,19050,7500,NA,5430,2257,929,1845,6755,436,3330,1995,4850,2375,977,9750,2005,1985,1175,1385,6930,2340,5010,4729,4795,8930,5410,3585,2950,4005,5600,6050,2162,12800,616,1885,2440,NA,NA,4200,2515,NA,6530,2610,5191,4990,5160,2555,5280,7010,4000,3530,4070,735,1450,NA,7300,1620,1685,28350,12200,8280,4155,7035,2250,1511,576,1470,2275,1860,361,932,2815,2080,5700,10350,2085,4193,5517,2435,3060,11450,3135,2990,NA,9450,3685,2035,3110,2655,3310,5400,1059,6980,5550,1540,1935,4200,13500,1670,3380,2135,2075,8650,1385,1540,5650,8110,2910,7090,2320,4280,680,10150,3140,NA,3590,3680,5400,4890,4700,9070,4390,2550,6100,1456,12400,4445,919,2085,1610,860,NA,33000,8110,3395,2111,3130,866,4715,870,1675,1245,4320,962,3785,676,3595,4095,4435,3285,NA,3390,2400,5850,1355,6850,2745,1415,2635,1595,1785,NA,4210,580,2770,2300,2805,3725,5810,4020,4365,3642,7000,2020,5340,6830,4450,4855,11500,7210,13750,NA,2220,4214,3377,1780,7605,3730,1560,1240,2475,3285,423,9320,1905,7540,1662,555,3390,3230,2035,1870,4565,1285,3060,2315,2750,2450,NA,2095,1700,2340,6400,4425,1500,1610,6120,2000,1490,18500,1695,820,4150,5510,3135,2650,877,3425,1245,3635,4550,2850,3120,4440,3055,903,2580,3390,1385,4545,7300,9440,7360,1865,2770,4455,2690,458,425,1360,7620,3830,19700,3626,1235,4380,3405,4700,5920,550,2980,679,2452,NA,1775,1455,4410,1950,1955,1335,3075,5220,3395,840,10650,5700,2156,2375,1850,4710,2830,3445,4420,3516,1350,3963,3040,3680,1895,8150,2520,7220,3345,12302,4460,3355,1640,718,2110,2220,1420,6080,32600,9560,827,1960,4195,10450,4800,1890,9460,1360,1515,2280,1980,3505,1435,6410,4350,1480,6890,30600,2690,7710,2620,4325,405,4330,3595,3665,3605,11900,6390,1510,4980,10700,12200,2213,1865,4060,645,5870,3405,1695,842,3525,671,1470,2125,6290,1715,2340,2894,3325,1665,6680,6650,4120,2555,2985,402,55215,4275,6190,1090,962,5220,2995,4030,675,1085,3210,6990,2040,1161,1575,1035,661,1395,27400,6050,20600,776,5400,1890,10300,7010,2445,5600,4420,1145,7470,2800,959,1400,10095,2265,406,73900,2875,11343,9400,413,2355,2765,1944,3550,2780,3240,2020,3275,2820,18850,1395,2463,2110,3005,3390,3690,2775,9610,14050,2870,682,10100,4490,2400,4600,3800,5860,669,2625,1383,2630,3375,2275,1899,579,1781,563,568,18450,1580,3685,598,2450,2265,3895,33398,536,1580,1685,2695,408,2090,1430,1995,2525,155 +"2019-01-17",41950,64900,386000,136000,360000,186731,129500,232000,111500,1134000,207000,268500,263000,47600,41350,98500,480500,34500,34950,214000,267000,101500,74400,85400,66100,60794,174500,93600,182500,271500,38400,109500,425000,98000,135500,282500,NA,29200,17000,11950,78100,31550,13850,65249,19950,141500,7140,364000,121000,35250,51800,340500,66200,60700,30050,7490,63500,58700,101500,71500,430140,193000,172500,50500,221619,32950,50900,40200,91700,13500,21500,184500,35450,33400,194500,6110,48900,242000,17350,68500,209100,100500,34300,53700,181400,36500,31600,4320,118500,47250,22350,90700,4615,72375,12275,37950,44700,15950,87900,39000,6940,772000,38200,19850,90900,NA,281000,18900,153200,5600,22300,17800,40300,115500,17900,340500,68800,261627,49500,32700,33550,172500,50400,574156,11700,18350,80800,62000,200386,134000,54304,32050,62500,34700,66700,5880,20403,52900,31000,76800,46050,69600,81500,31800,NA,109600,34700,29950,4255,54700,95200,3810,NA,183500,28750,21904,11250,5140,40050,79300,10700,24800,16000,31800,736000,8820,11050,64100,101962,36500,14400,18200,5680,10950,4265,9276,26350,39350,5810,101000,8300,41400,23850,159500,55900,20800,8570,55400,70700,138319,14400,1306000,NA,13800,11000,67100,NA,34900,29250,17600,17500,56400,8310,1505,188200,86651,46050,278000,123000,8350,19300,102000,19650,15250,NA,63700,38000,31800,207000,40797,21400,4545,57800,122000,19950,8210,9660,75312,22850,42000,7460,5600,24050,21050,NA,1175,4755,12150,19150,39400,25600,47200,20100,14650,157000,12800,80000,182000,33600,28050,13750,40079,NA,45550,12200,58900,18450,9330,17800,29150,8580,123500,34800,36900,8740,27650,27200,16000,37050,9630,32600,23450,27650,5750,31550,59800,69100,40450,61900,68800,106000,20150,11350,31850,29750,17850,4101,8830,2760,21000,1110,9580,2595,52000,4970,3335,61000,56100,50400,26900,50800,44700,47550,39450,4470,18900,97600,11950,23000,57100,NA,12375,7160,54300,28000,24000,11744,2655,42700,16900,36300,6740,7580,30000,37854,51200,24900,46800,11050,NA,14820,11900,66900,22600,1454,16150,7020,82800,83000,12850,44000,26500,37900,61748,5630,16150,12500,14295,32800,7750,8300,NA,38550,767,23400,8197,52300,59100,NA,21550,6370,42130,64500,18800,7840,57800,10850,12804,2465,18550,20650,13100,28500,12650,109500,15200,1970,2885,2245,22500,10400,83900,24600,39050,4040,16500,15850,9970,NA,29800,639000,11400,12250,22750,14000,6882,NA,44150,141000,318500,24050,2960,4200,10450,NA,10522,30650,15100,19550,8200,79300,15250,23750,43300,37400,3895,7080,4100,4170,42250,5170,92500,15700,37500,51200,3290,118000,15950,102000,12900,25100,7030,7040,11500,47250,25850,83700,1955,20928,1415,5070,26750,8540,19511,28474,39186,36559,5630,57800,6140,20800,18750,NA,17150,2100,9980,6730,6700,7110,NA,6380,NA,6170,14956,10650,21100,4345,12350,NA,5800,33900,23406,7120,18900,6860,9180,613000,NA,32000,36500,30850,11200,9700,2235,10850,7840,13600,10650,8630,13709,720,30900,9110,51700,37200,23450,3941,13650,56200,13799,6300,5790,18300,61900,40450,11150,5180,11300,4300,94400,6070,24850,3770,18400,NA,22900,2405,22350,8610,15000,35400,21250,22750,12650,NA,9080,4435,42500,9220,31500,NA,49150,198500,20050,14650,20600,30350,36850,6800,NA,11200,8990,10300,19800,10550,13400,28400,3920,NA,44600,36700,NA,1050,NA,184000,113000,5430,4030,7470,13900,95500,11950,9210,7470,8120,3390,23300,12050,10900,1855,14450,16900,16750,15800,8930,17350,23200,10750,6750,6720,11950,3225,5850,6594,3640,4150,3400,2770,24550,10150,5810,59300,24850,21100,6440,4865,5780,2330,1570,16100,3215,2055,10000,62100,91000,3640,7060,1275,55900,69500,122500,6010,29446,10600,2820,40700,7210,24900,17100,59400,24050,2585,NA,10900,11050,3980,6650,12700,7170,65400,11800,12050,54511,1810,NA,8070,13000,5030,36300,12250,20550,50900,9640,1620,2575,12500,11200,5350,7300,19900,5200,24650,22550,NA,5754,10300,2620,8300,9040,5390,13050,14900,4360,2140,12850,6100,19950,4073,3245,4890,4490,1486,15400,25100,16500,4270,NA,39250,2665,3280,20250,5200,5080,6670,6240,17600,38600,8540,7670,7480,9730,2830,21150,4095,NA,21200,12600,3230,962,12950,2550,7140,8310,12650,7110,130000,NA,5060,4855,5910,55919,31763,2278,6730,2365,4050,43000,10944,5590,20260,15700,18250,31700,32100,478,5590,2780,17050,5500,7810,2680,576,13450,12000,1350,9870,45250,10500,5850,19750,8690,6570,18200,12650,31650,13200,2740,12588,6550,16650,11500,8030,2485,18800,3920,NA,12550,13800,6520,6980,13950,10850,11900,7710,19450,4586,8540,6410,26800,6250,11550,12950,3155,3040,6840,4280,13350,11350,17250,1895,1155,20750,8840,12748,9230,NA,4320,8520,9230,6660,537,4520,10722,5180,7069,12850,4880,7660,30000,32050,86900,3520,5180,7880,1725,4865,1675,12550,1065,28150,3165,6640,97200,10950,23050,2615,8570,6000,33050,1210,10500,53000,NA,3620,6240,1865,759,6590,4505,6930,33700,54000,3880,NA,8279,7040,2670,4865,863,4720,2620,17850,4940,6040,11619,11250,4300,6390,6220,4730,297,6740,2885,11350,50100,39300,11000,62400,21412,5320,6820,3095,34550,1874,15750,11700,3821,7170,2385,1850,4565,8790,21600,12550,6030,14200,22600,4200,1938,6950,3885,18600,2190,NA,1425,2125,13200,57500,15850,812,5520,12000,8720,7430,3225,1280,9870,4000,864,3315,242500,10500,6920,3935,7350,13800,NA,809,3170,4955,28250,1100,9510,8276,1495,NA,8890,2375,9690,12900,2460,4685,7173,806,75700,23750,1200,15000,11450,10300,177500,2550,4500,10200,5480,8100,21500,3955,3035,1685,9940,11550,8540,12950,6040,11500,6000,2180,2835,NA,3540,2735,2120,15200,11900,1125,3520,1885,NA,15950,17800,5820,1345,6780,29000,2240,7386,8639,203,8280,25800,4735,10350,14200,14200,8400,11950,6870,4610,9810,5500,1810,3440,19600,1730,6450,7750,4184,8710,21100,5640,2280,43150,1400,2895,104500,710,10425,5540,10050,6390,11950,12800,1315,NA,5400,14700,2990,3450,6970,13100,7840,20700,5300,7630,670,4725,1115,3495,1940,800,12850,12200,2610,9800,10000,2120,4075,4965,12600,3370,2470,1690,6240,14750,7220,7830,1315,12200,3095,4755,9170,2510,7600,18400,15550,4115,12650,39250,11900,885,11100,21667,8200,4850,2235,1980,11800,4485,1415,2465,14100,9248,3565,6280,26850,3880,8357,4840,3680,1640,2770,5470,10000,3745,3750,81300,NA,9500,27706,2110,6320,2605,3295,2580,10650,12350,4425,10900,1650,980,3615,40800,2095,9486,11500,6130,4620,751,2770,7920,941,4640,6510,34000,3130,5100,11734,3670,6500,1100,5730,33250,5250,3485,NA,4305,1645,6040,6010,21700,6400,2050,8040,3360,8490,NA,2705,9650,4045,2500,25050,4420,NA,1910,1220,3820,7150,2465,10000,6730,6050,4360,4845,3570,850,2660,7010,3390,169,4210,2460,871,1035,7000,17650,NA,9380,2465,4590,925,3080,47700,12500,2750,3050,16550,2970,2860,4965,8430,1970,3305,9230,24900,3600,2780,2250,10771,10200,1080,7270,9590,6650,4825,3895,3045,7350,4165,8410,12300,1427,15550,2400,2565,2360,2975,1955,6350,3245,18700,22350,2280,7510,8300,4020,12950,3097,76000,2232,1388,6760,4275,7600,6870,1850,16350,8120,3865,4880,NA,7580,4140,13800,5420,3030,7110,16150,4535,3600,11150,11200,5580,1245,10150,2220,2740,1100,8500,7060,3805,2865,8900,5630,2950,2270,6680,5210,1745,1985,13550,1975,8310,3300,2640,24000,2180,1925,3990,3700,2310,130000,3405,2460,178500,7290,1275,11050,2940,3385,25300,3955,10750,5275,3590,2645,2025,23100,1190,6160,2290,799,2515,29000,1510,3025,8100,2165,7600,4240,2115,7190,6690,1600,18000,3650,2035,10750,NA,4750,NA,3245,4440,1430,5220,39950,1370,7480,3235,45000,7700,3175,3060,7610,3550,9220,5696,8580,1471,11950,5600,8180,5650,626,5020,9150,9160,1500,18700,7100,1700,5200,12950,3085,9760,3230,879,661,2295,11450,5230,2865,8060,1700,1550,19300,2375,10200,2465,1295,1830,1720,2917,1910,10085,19900,934,1115,30735,10850,9240,4970,33100,7850,10250,1160,5766,16500,6580,4300,17300,7760,8150,408,3270,11900,8540,NA,3745,1205,NA,3170,4385,9120,4600,4625,41300,3395,NA,NA,4560,5180,6205,3075,980,1940,2540,1910,1780,2060,1395,1708,4550,7740,5740,1080,1145,4290,4000,4140,NA,3125,11150,6600,10150,11900,1354,1968,8450,2670,2220,4660,3990,9910,2995,3810,3505,4720,6710,4350,7750,31450,6830,1705,2690,7180,2705,4015,11250,2080,23000,4260,1890,2120,5430,2650,7840,1620,22750,6360,3700,2825,2245,4750,5940,4080,9580,1950,4470,1970,5943,6150,1520,6440,4215,1225,1355,4915,7200,NA,1465,4975,8450,2990,6300,8100,1210,4135,3170,3670,157000,4020,183,6670,NA,1675,NA,1377,1570,5050,5920,2460,4650,1165,2514,8174,2810,14200,6530,821,4600,4835,65100,4130,2010,6540,4060,3540,9480,6110,5250,4818,1390,2935,2185,2965,8480,6600,NA,3170,3740,10800,1920,198,1495,1875,2655,766,3390,21450,4650,17000,3065,5650,5420,2390,2915,12100,4075,6760,7100,3115,1820,1460,2995,3735,4515,3320,4190,856,3160,2240,2760,1730,2580,1290,4090,4640,3170,1440,NA,14100,1745,NA,65900,1885,1180,17700,9980,5070,2535,1100,3100,11900,1445,9200,8620,9870,7600,11050,2800,5720,11950,1620,8080,7620,3590,2263,9090,1370,2259,1365,2055,4100,4320,1915,3941,6850,2425,973,2583,2260,561,7110,1815,12700,1475,3130,2690,5330,5250,6080,695,3840,5410,4560,4600,2180,7330,7170,5480,6010,13800,13000,1379,2042,2500,2400,2733,4910,2700,1935,3985,3635,1943,2820,3600,8750,1885,3160,5730,NA,1375,2430,679,9960,1700,2130,2850,839,5920,12357,6760,18300,8020,NA,5370,2247,920,1835,6392,436,3330,1990,4760,2330,1270,10000,2020,2030,1190,1400,6920,2355,5000,4673,4780,10100,5400,3525,2930,3900,5590,4920,2158,12700,627,1930,2360,NA,NA,4135,2465,NA,5950,2590,5201,4985,5150,2520,5040,8280,4030,3675,4090,763,1460,NA,7150,1665,1665,29040,12300,8340,4130,6950,2250,1459,570,1435,2225,1840,357,922,2780,2080,5630,10350,2000,4161,5242,2387,2945,11200,3115,3005,NA,9340,3600,1995,3090,2615,3205,5150,1014,6670,5550,1510,1935,4250,13800,1535,3380,2115,2140,8680,1385,1540,5510,8000,2850,7250,2320,4370,664,9950,3150,NA,3525,3620,5170,4590,4960,9050,4370,2510,6010,1426,12450,4455,916,2000,1540,891,NA,40700,8500,3350,2111,3140,890,4785,865,1860,1220,4265,961,3720,676,3600,4070,4170,3300,NA,3395,2420,5750,1320,6870,2815,1420,2685,1540,1795,NA,4175,579,2850,2260,2715,3640,5930,3940,4365,3635,7150,2045,5210,6810,4475,4855,11550,7010,13700,NA,2295,4165,3353,1730,7455,3905,1585,1280,2460,3210,423,9260,1830,7580,1734,550,3400,3255,2035,1860,4455,1280,2960,2290,2755,2410,NA,2080,1700,2325,6110,4240,1485,1575,5980,1980,1440,18550,1730,808,4120,5480,3070,2765,877,3430,1245,3630,4545,2820,3145,4285,3020,913,2575,3365,1335,4465,7290,9480,7040,1855,2730,4460,2700,454,425,1350,7420,3755,20100,3611,1220,4425,3390,4595,5720,545,2930,679,2476,NA,1875,1450,4525,1885,1895,1365,3045,5020,3320,829,10750,5700,2156,2350,1855,4605,2660,3535,4315,3455,1495,3968,3000,3665,1895,8240,2480,7380,3100,12543,4460,3630,1575,718,2130,2175,1440,5950,31800,9460,823,1990,4185,10000,4800,1810,9270,1360,1555,2345,1900,3425,1440,6180,4345,1445,7000,30800,2710,8020,2580,4330,426,4320,3590,3605,3505,11350,6350,1520,4965,10400,12100,2201,1925,4200,658,5750,3270,1645,840,3535,670,1460,2100,6270,1728,2315,2904,3290,1690,6680,6410,3935,2600,2990,404,45176,4415,6190,1085,944,5130,3005,3850,672,1082,3225,6860,2010,1163,1590,1015,651,1300,27300,6270,20900,940,5150,1920,10300,6800,2395,5690,4450,1155,7110,2690,971,1410,10516,2210,402,73900,2890,11323,9080,408,2520,2820,1922,3550,2750,3175,1980,3350,2750,18750,1380,2498,2090,2930,3485,3680,2730,9900,14600,2845,681,9990,4555,2430,4565,3800,5700,660,2645,1356,2470,3605,2065,1914,577,1755,585,558,18350,1470,3695,777,2520,2240,3905,32294,536,1520,1715,2715,408,2115,1385,1890,2500,155 +"2019-01-18",42300,64600,4e+05,137500,368500,191984,131000,232500,116500,1140000,210000,269500,262500,46700,40750,99600,498000,33850,35800,215500,266500,102000,75500,85600,67000,63366,172500,94600,183500,270500,38050,106000,424000,98200,139500,281500,NA,29300,17350,12700,79000,32150,13750,63753,20000,142000,7280,365500,122000,34950,52000,341500,69500,60800,31300,7610,64100,57800,104500,73200,437997,192500,173500,50700,223534,33550,50400,41300,92400,13700,21450,183000,35600,33750,194500,6250,48400,250500,16900,68500,206500,101000,34250,53900,187200,36550,31950,4455,118000,48200,22650,89300,4665,74241,12175,37800,45450,16100,88200,38700,6980,768000,38200,20050,91800,NA,281500,19000,153100,5650,22400,17950,39000,115000,18500,345800,69900,268212,50000,31800,33600,172000,54500,578340,12100,18200,83700,61300,205021,135000,56972,30600,64400,36200,68000,5890,20996,53700,32950,74100,46800,69200,84200,31900,NA,113800,35450,29900,4245,55700,98800,3845,NA,190000,28750,22143,11250,5140,40150,80900,10650,25350,16150,33800,729000,8960,11050,63800,102439,37200,14850,18550,5670,10850,4305,9319,26000,41300,5820,101500,8330,41700,24250,161500,57900,22650,8990,54200,71000,145034,14800,1307000,NA,13650,11100,69500,NA,34600,29850,16850,18100,56800,8500,1545,193200,92953,48000,277500,120500,8250,19500,107000,19750,14900,NA,64000,35500,31650,207500,40843,22000,4540,57300,123000,19950,8160,9740,79276,22850,42200,7610,5810,24100,21150,NA,1215,4725,12400,19450,39800,25650,47550,20250,15000,157500,12750,81000,185000,33550,28550,14200,40371,NA,46550,12100,59200,18850,9410,18300,30200,8600,124000,35300,36800,9000,26550,27200,16150,35900,9590,32150,24400,29350,5950,32550,60500,70000,39850,62900,70200,108500,19800,11500,32100,32950,18750,4153,9350,2780,21450,1115,9660,2610,51400,4980,3330,60700,59000,50800,27000,51100,44600,48800,41250,4710,18700,98000,12500,23000,57400,NA,12600,7260,54500,28450,24000,11028,2740,42850,17650,37200,7040,7720,30200,38106,50900,25550,48350,11150,NA,14664,11900,69000,22800,1464,16250,7170,80300,83900,13000,43450,27400,38000,60475,5670,16250,13150,14295,32900,7950,8330,NA,36950,772,23100,8264,51700,60500,NA,21650,6400,41887,64600,19000,7930,59400,10600,13251,2435,18450,22250,12900,28600,12100,112000,15200,1994,2940,2255,22450,10500,84900,24700,39450,4110,16750,16000,11600,NA,30550,641000,11500,12150,22400,14200,6911,NA,44850,139000,322000,24400,2910,4200,10000,NA,10841,30600,15050,19550,8150,79900,14850,24100,44700,37500,3895,7030,4090,4190,42900,5220,94500,15400,38850,51300,3360,118500,16250,105200,12900,25500,7140,7130,11500,47650,25550,83700,1975,20799,1405,6590,26150,8660,19272,29777,38709,36853,5670,58900,6190,20800,18650,NA,17000,2115,10000,7420,6740,7080,NA,6620,NA,6200,15474,10800,22900,4520,12500,NA,5820,34100,23601,7140,18850,6920,9260,618000,NA,31500,36500,32800,11800,9770,2225,11250,7950,13600,10650,8670,13754,746,30750,9160,52000,37200,23700,3964,13700,58200,13942,6250,5820,19150,61300,40300,11100,5270,11550,4305,95200,6140,25150,3820,18450,NA,22650,2440,21700,8660,15450,34850,21450,22650,13250,NA,9200,4550,42800,9400,31650,NA,50400,199500,20800,15050,21000,30450,38200,6990,NA,11250,9100,10800,20300,13150,13650,28550,4150,NA,48800,37250,NA,1055,NA,183000,115500,5470,4095,7470,13850,95700,12000,9500,7590,8200,3445,23500,12000,10950,1795,14950,16850,17000,15950,8940,17800,23200,10700,6760,7090,12200,3225,5940,6908,3745,4090,3335,2760,26350,13150,5810,58400,24550,21350,6510,4885,5740,2490,1595,16800,3370,1985,10150,62300,92600,3640,6890,1290,55700,70800,123500,5870,29497,10700,2865,42050,7450,24700,18350,60000,24300,2600,NA,10800,11097,4250,6990,15300,7020,68000,12300,12100,54511,1860,NA,8180,13200,5160,37150,12200,20800,50900,9640,1605,2620,12900,11200,5450,7440,20200,5290,25500,20700,NA,6109,10450,2580,8310,9320,5420,13000,16350,4360,2240,12950,5980,20350,4091,3220,4985,4615,1534,14500,24850,16700,4275,NA,38500,2655,3455,20050,5180,5080,6710,6240,17450,39000,8770,7580,7580,9800,2875,21300,4070,NA,21300,12950,3210,975,13050,2595,7260,8600,12650,7280,131500,NA,5031,4960,5960,55722,32114,2278,6670,2485,4030,43000,10852,5640,20403,15500,18350,31650,32500,498,5630,2840,17200,5580,8050,2640,575,13700,12250,1360,9990,47550,10650,5990,19600,8800,6790,18350,12550,33700,13350,2735,12588,6750,16600,11900,8290,2485,19050,3960,NA,12450,13950,6540,7060,14100,11050,11850,7850,19500,4635,8600,6400,26400,6210,11650,13100,3420,3075,6900,4305,13350,11100,17800,1920,1140,21250,9000,13050,9230,NA,4400,8740,9560,6510,545,4550,10722,5270,7285,12950,4985,7900,30200,33150,90400,3585,5210,8310,1740,4940,1665,12600,1075,28400,3185,6370,96000,11050,23000,2655,8550,6130,32800,1230,10700,54200,NA,3625,6270,1865,781,6690,5110,7150,34100,54200,3920,NA,8401,7130,2710,4960,857,5070,2600,17850,4870,6060,11994,11300,4300,6440,6220,4700,302,6750,2875,11450,51300,38950,11150,65700,21503,5340,6580,3075,34500,1862,15550,11600,3955,7240,2385,1950,4645,8770,22300,12650,6060,14400,23050,4200,1938,7010,3930,18550,2210,NA,1420,2140,13150,58000,15750,789,5500,11600,8510,7640,3260,1280,9930,4180,889,3360,242500,10850,7140,3990,7310,14050,NA,795,3300,5000,28750,1110,9680,8285,1495,NA,8880,2410,9710,13600,2445,4860,7143,819,76000,24000,1195,15000,11300,10450,178500,2595,4505,10250,5440,8140,20750,3945,3076,1685,10000,11550,8400,13100,6320,11400,6090,2190,2850,NA,3490,2750,2085,15350,12100,1160,3595,1870,NA,16000,20750,6000,1340,6710,29100,2275,7970,8423,205,8350,25850,4820,10375,14600,14250,8430,11950,7050,4650,10450,5500,1815,3460,19500,1775,6500,7760,4435,8720,20800,5650,2960,43500,1440,2960,104500,746,10525,5580,10200,6390,11950,12850,1315,NA,5490,14900,2990,3520,6980,13400,7850,24600,5310,7490,667,4835,1120,3584,1920,837,12750,12000,2630,9850,10200,2095,4095,5330,12600,3365,2430,1680,6220,15000,7790,7900,1405,12250,3190,4760,9000,2535,7650,18400,15600,4165,13000,39250,11950,891,11100,21667,8610,5100,2235,1975,11500,4500,1430,2620,13500,9577,3540,6270,26900,3905,8278,4860,3710,1665,2880,5500,10000,3940,3920,81400,NA,9520,29388,2185,6340,2645,3285,2455,10700,12650,4355,11150,1610,941,3645,40450,2095,9387,11650,6190,4495,739,2775,8010,951,4715,6610,34700,3900,5130,11782,3675,6930,1145,5820,33300,5220,3530,NA,4355,1740,6050,6510,22550,6410,2075,8090,3485,8580,NA,2735,9570,4045,2500,25350,4510,NA,1965,1215,3805,7170,2460,10100,7030,6050,4380,4870,3585,884,2620,7100,3420,168,4830,2585,873,1035,7110,17650,NA,9610,2550,4770,912,3180,47800,12750,2900,3090,16900,3080,2875,5080,8400,1955,3145,9360,24900,3730,2780,2365,10771,10200,1105,7290,10400,6680,4850,3910,3285,7500,4200,8730,12600,1432,15550,2455,2650,2465,2990,2070,6830,3250,18800,22500,2330,7650,8349,4175,12300,3105,76300,2232,1474,6810,4520,7690,7060,1870,16600,9370,3940,4950,NA,7580,4145,13850,5580,3070,7370,15800,4530,3660,11200,11000,5600,1330,10750,2220,2800,1100,8700,7450,3870,2900,9460,5670,2915,2375,7050,5260,1730,1990,14000,2005,8490,3075,2655,24050,2165,1930,4135,3505,2325,132500,3390,2465,180500,7290,1255,11200,2990,3445,25300,4030,10900,5347,3500,2680,1925,24400,1220,6250,2285,808,2520,28950,1515,3070,8300,2245,7580,4325,2140,7370,6700,1610,18350,3715,2070,10500,NA,4800,NA,3300,4410,1440,5250,40600,1395,7600,3240,44800,8470,3210,3060,7540,3335,9330,5696,8730,1487,11850,5600,8250,5620,638,5010,9260,9120,1550,18700,7140,1635,5550,13400,3180,9550,3395,884,665,2300,12150,5040,2865,7890,1700,1575,19300,2480,10400,2510,1280,1875,1735,2958,1925,9991,19900,963,1110,31086,10900,9340,5150,33500,7860,10900,1160,5783,16200,6650,4295,17550,7790,9350,408,3295,12050,8750,NA,3735,1240,NA,3235,4450,8730,4625,5080,41800,3435,NA,NA,4645,5800,6254,3170,961,1960,2550,2025,1785,2060,1385,1837,4540,7670,5800,1140,1150,4290,3990,4150,NA,3185,12300,7150,9810,11850,1690,1968,8960,2745,2220,4755,3945,10750,3000,3815,3495,5010,6760,4300,8240,31750,7100,1750,2820,7320,2815,4220,11400,2070,23750,4320,2015,2115,5510,2670,7910,1630,22800,6430,3695,2880,2040,4735,6090,4400,9620,1960,4535,2025,6177,6180,1510,6450,4345,1230,1370,4815,7840,NA,1240,5250,8900,3000,6900,7950,1210,4230,3200,3710,163000,4030,182,6620,NA,1680,NA,1385,1515,5420,6220,2460,4850,1135,2820,8769,2800,14500,6650,883,4600,4780,65600,4050,2070,6760,4060,3570,9650,6180,5410,4892,1390,2960,2200,2935,8430,6670,NA,3210,3760,10700,1905,198,1510,1870,3450,770,3405,21250,4690,17000,3145,5700,5450,2485,3175,12100,4015,6940,7180,3220,1830,1465,2965,3835,4655,3465,4190,874,3190,2270,2765,1800,2600,1300,4125,4695,3215,1445,NA,13700,1750,NA,65800,1895,1200,17800,9680,5110,2485,1120,3035,12150,1505,9120,8600,9960,7660,11200,2800,5580,12650,1525,7900,7680,3590,2288,9540,1360,2289,1360,2095,4125,4345,1870,4080,6730,2470,976,3114,2265,550,7320,1835,12900,1460,3180,2740,5590,5200,6200,698,3900,6200,4575,4620,2300,6880,7270,5510,6010,14050,13000,1381,2166,2710,2390,2903,4915,2680,1865,3950,3695,1982,2795,3670,8980,1990,3170,5905,NA,1425,2450,720,10200,1745,2110,2870,839,5950,12473,6700,18850,8170,NA,5400,2279,947,1850,6260,435,3330,1965,4850,2365,1270,9890,2085,2055,1230,1400,6860,2320,4995,4705,4780,13100,5450,3605,2930,3800,5750,4990,2110,12650,644,1880,2410,NA,NA,4100,2435,NA,6200,2610,5220,5060,5120,2590,5130,8030,4025,3580,4500,768,1460,NA,7150,1700,1685,28980,12250,8440,4198,6832,2250,1482,573,1435,2270,1810,364,923,2825,2075,5640,9920,1960,4174,5436,2444,2985,11200,3135,3050,NA,9280,3650,1995,3090,2660,3280,5340,1009,6620,5530,1495,1940,4565,13750,1580,3375,2130,2115,8800,1385,1550,5510,7960,2850,8950,2330,4370,675,10000,3230,NA,3515,3640,5190,4730,5130,8950,4295,2560,6110,1490,13400,4490,918,1900,1575,920,NA,42000,8900,3360,2127,3165,850,4945,910,2070,1265,4350,1025,3765,677,3700,4055,4130,3330,NA,3500,2570,5820,1305,6870,2860,1425,2710,1555,1835,NA,4145,580,2740,2250,2760,3580,6450,3930,4390,3648,7160,2100,5270,6740,4495,4955,10450,6960,13700,NA,2285,4131,3377,1760,7430,3770,1550,1305,2935,3320,423,9300,1810,7560,1842,540,3540,3310,2100,1870,4465,1255,3000,2320,2755,2460,NA,2110,1725,2300,6390,4370,1530,1735,6080,2010,1470,18950,1795,835,4115,5460,3120,3150,892,3435,1250,3660,4600,2760,3290,4265,3100,914,2585,3355,1340,4405,7590,9570,6960,1820,2720,4440,2710,452,424,1385,7580,3690,20050,3589,1195,4420,3440,4590,5720,540,2950,699,2482,NA,1855,1450,4510,1870,1920,1445,3095,5070,3345,826,11100,5700,2161,2525,1805,4675,2690,3540,4270,3577,1575,4007,3000,3685,1895,8150,2475,7610,3050,12543,4460,3610,1620,726,2150,2180,1460,6100,31400,9620,803,1980,4285,10000,4675,1855,9390,1485,1575,2420,2165,3555,1470,6350,4315,1455,7110,30600,2820,8410,2585,4350,403,4400,3740,3820,3810,11700,6350,1505,4990,10800,11950,2156,1870,4200,651,5800,3325,1685,852,3620,677,1470,2095,6270,1735,2330,2945,3185,1685,6680,6650,3910,3210,3010,400,44500,4450,6190,1130,930,5110,3080,3830,710,1075,3340,6900,1990,1161,1595,1030,670,1440,27150,6250,21050,743,5400,1935,10250,7070,2420,5600,4620,1170,7240,2740,974,1445,10817,2235,404,73800,2845,11102,9050,409,2465,2795,1967,3550,2770,3280,1990,3250,2730,18600,1370,2498,2130,2930,3535,3670,2890,9900,14850,2825,699,10050,4470,2525,4635,3800,5580,668,2655,1442,2560,3500,1965,1824,579,1717,585,558,18350,1425,3710,711,2520,2165,3900,33812,536,1525,1810,2675,408,2060,1335,1785,2445,155 +"2019-01-21",42750,67000,397000,131000,370000,189119,127000,236500,115000,1135000,205000,263500,268000,46100,40600,98800,498000,32550,35350,216000,262500,101000,75200,85400,66400,62128,173500,97300,181500,270000,37800,103500,431000,99600,142000,292000,NA,29000,16600,12700,79800,32000,13700,64252,20300,142500,7200,367500,120500,34900,52200,341500,69700,60400,30250,7970,63500,55700,104000,75000,434560,191500,168500,50500,219704,33200,51700,40550,90900,13700,21750,186000,35450,33700,195000,6260,48750,249000,16800,67900,205600,98900,34450,53600,185800,36400,34000,4410,118500,49000,22400,87800,4755,73259,12675,37550,45200,16100,89800,39300,6950,765000,37850,20750,92600,NA,275000,19250,155800,5680,22400,17550,39050,113000,20100,326700,71900,270407,51000,31250,33300,177500,54000,543994,12200,18000,82600,59500,201878,134000,55924,31450,64400,37050,67700,5870,20449,54000,32600,75700,46450,67500,84500,30900,NA,111500,36650,29450,4305,55400,98800,3855,NA,185000,28100,21809,11200,5110,41400,81700,11550,25200,15700,34550,735000,8980,10950,63500,101009,35700,14700,18550,5640,10850,4220,9492,25950,40100,5810,1e+05,8340,43050,23850,160000,58700,22900,9280,53800,70200,145034,14650,1303000,NA,14050,11750,69800,NA,33700,29700,15950,17750,56800,8480,1555,191400,91771,50800,273500,119500,8730,19350,103500,19450,15050,NA,65700,38167,28800,209500,39777,21800,4670,58700,124000,19500,8160,10050,79375,22950,42750,7650,5880,23500,21100,NA,1325,4805,12300,19650,39050,25600,46300,19800,15250,163500,12500,79600,185000,32250,28650,14600,39495,NA,45650,11900,60000,18700,9620,17750,30450,8450,122000,37550,37250,8820,28250,27750,16050,35950,9620,32000,24400,29000,6130,31850,60100,68900,39900,64400,69800,105000,19100,11350,30900,33050,17700,4110,9350,2785,21500,1120,9900,2600,48200,4820,3300,60200,59100,48950,27400,51300,42800,45000,39500,4860,18550,96200,13100,23100,56900,NA,12450,7470,54000,28000,24300,11363,2690,42700,17450,37200,7030,7730,30150,38258,50600,25750,47450,11500,NA,15289,11650,67500,23600,1459,16250,7150,75200,83200,13100,43500,27750,36950,60293,5590,16750,13150,13963,32800,8100,8330,NA,35650,764,23500,8226,53200,59800,NA,22000,6400,42567,65000,18550,7910,60200,11050,13363,2400,18300,22250,13200,28300,12850,111000,15200,1994,3020,2235,21900,11300,84000,24850,39200,4070,16900,15900,11000,NA,31500,642000,11400,12200,22150,14050,6853,NA,44200,141500,323500,24500,2925,4165,10000,NA,10704,30600,15850,19700,8410,78100,15750,23850,44950,38050,3990,7260,4130,4205,42400,5170,97700,15250,38450,50300,3360,120000,16400,103700,13050,24900,7140,7070,11650,48400,25800,83300,1950,20971,1390,7480,25450,8440,18986,38706,38423,36486,5820,60300,6210,21650,18700,NA,17000,2065,10550,7790,6700,7630,NA,6550,NA,6250,15616,10900,23000,4520,12300,NA,5970,33950,23406,7200,18900,6970,9420,618000,NA,31900,36400,33250,12300,9750,2230,11600,7910,12900,10900,8650,13709,748,31050,9110,52200,37200,24150,3950,13750,59900,13895,5890,5840,19950,60300,39600,11150,5120,11550,4450,95800,6120,25250,3775,18750,NA,23000,2355,21350,8380,15400,33850,20950,22450,12850,NA,9110,4540,42750,9670,31250,NA,51500,198000,20800,14950,21200,30650,37550,7100,NA,11750,9130,11300,20100,13000,13550,28300,4185,NA,49000,37250,NA,1070,NA,184000,116000,5500,4085,7460,13600,95000,12300,9440,7700,8350,3400,23700,12250,11200,1750,15100,16850,16850,15900,9100,17300,22250,10900,7000,7130,12050,3220,5950,7018,3725,4095,3310,2755,26150,11850,5750,57500,24500,20800,6490,4795,5880,2460,1610,19400,3420,1990,9900,62400,92700,3655,7150,1260,54300,70300,120500,5690,29597,10850,2930,41850,7630,25500,18500,60300,24150,2670,NA,10650,11238,4530,6750,13350,6730,65200,12250,12150,56363,1955,NA,8390,12950,5160,39100,12100,20600,50300,9750,1615,2600,13450,11150,5480,7360,19800,5600,26700,21000,NA,6210,10400,2615,8250,9540,5390,13000,16300,4350,2210,13350,6220,19950,4100,3295,4960,4670,1522,14000,24450,16650,4335,NA,37600,2720,4005,20050,4980,5080,6680,6170,18400,38850,8590,7770,7580,9790,2950,21350,4110,NA,21100,13000,3280,974,12500,2640,7290,8600,12600,7400,126500,NA,5031,5240,5890,56017,31412,2273,6830,2525,4040,42700,10944,6010,20546,15550,20200,30750,32250,498,5690,2850,17250,5500,8050,2620,574,14000,11950,1350,10250,49150,10800,5920,19750,8900,6840,18200,12200,34400,13300,2740,12682,6760,16600,11900,8290,2430,18250,4085,NA,12450,13800,6630,7050,14700,11050,11700,7860,18750,4655,8840,6410,26250,6250,11850,13000,3665,3130,6740,4260,14000,11500,17350,2060,1170,21250,8910,12824,9210,NA,4510,8660,9200,6080,552,4615,10976,5110,7275,13300,4980,7690,29550,33700,90100,3620,5280,8550,1760,4950,1705,12250,1075,28450,3195,6240,96300,10900,22750,2685,8670,6210,34800,1270,10800,53400,NA,3700,6410,1865,791,6660,5100,7440,33800,56800,3910,NA,8483,7370,2710,4980,855,5100,2870,17800,4935,6680,12145,11400,4335,6680,6210,4835,298,6750,2895,11550,52300,38900,10900,66500,21549,5280,6710,2990,35200,1825,15950,11450,4222,7180,2415,1955,4865,8690,23200,12700,6110,14450,23950,4200,1943,7210,3880,18850,2215,NA,1435,2165,13000,58400,16300,775,5390,11850,8570,7610,3240,1310,9900,4900,946,3370,241000,11450,7840,3990,7300,14050,NA,790,3220,5030,29050,1090,9760,8239,1475,NA,9150,2400,10050,13450,2450,4870,7153,814,76000,25500,1165,15000,11350,10450,173000,2585,4470,10450,5580,8160,20800,4080,3183,1730,10150,11600,8370,13200,6640,12450,5940,2200,2875,NA,3485,2700,2070,15250,11700,1170,3575,1825,NA,16250,22100,6370,1310,6700,29150,2300,8122,7951,207,8320,25800,4735,10575,14450,14650,8420,12000,7130,4690,10600,5520,1735,3465,19450,1715,6550,7700,4627,8840,20400,5780,3200,42700,1450,3005,105000,733,10700,5460,10250,6300,12200,12550,1315,NA,5580,14750,2990,3785,6960,13250,7860,25250,5300,7510,670,4905,1130,3504,2000,842,12950,12100,2670,9930,10650,2030,4130,5230,12600,3350,2480,1700,6290,15000,7460,8250,1400,12100,3195,4760,8900,2570,7930,18450,16500,4130,13000,40600,11950,903,11300,21594,8520,5140,2305,1960,11400,4770,1415,2595,13450,9606,3565,6210,26450,3870,8383,4815,3715,1750,2910,5420,10100,3935,4020,81300,NA,9520,30429,2170,6190,2535,3315,2500,10450,12700,4375,11300,1595,1080,3660,40850,2095,9594,11400,6360,4535,750,2800,8220,968,4800,6820,34300,4005,5080,11734,3805,6820,1185,5880,33650,5180,3630,NA,4365,1725,5800,6990,24900,6510,2090,8070,3490,8560,NA,2885,9970,4005,2500,24200,4585,NA,1985,1200,3740,7300,2470,10300,6960,6070,4360,4890,3850,891,2620,7030,3470,171,5180,2895,895,1065,7220,17600,NA,9450,2510,4695,882,3020,47600,12300,3035,2980,16500,3100,2880,5170,8700,2020,3125,9600,24300,3755,2780,2345,10688,10050,1090,7260,11500,6690,5010,3920,3580,8140,4195,9400,12000,1440,15600,2475,2620,2520,2860,2045,6930,3295,17900,23700,2310,7740,8261,4270,12250,3105,76400,2248,1447,6800,4435,7430,6940,1875,16250,9730,4020,4950,NA,7850,4035,14200,5710,3065,7190,15600,4535,3710,11150,11150,5510,1275,11350,2240,2810,1100,8610,7660,3915,2885,9210,5590,2860,2500,7000,5280,1715,1990,13700,2030,8240,2995,2590,24250,2255,1925,4290,3355,2345,131000,3275,2460,180500,7290,1265,11050,2925,3390,25200,4070,11000,5371,3525,2865,2000,23550,1220,6400,2265,806,2540,28900,1550,3015,8170,2915,7560,4445,2135,7620,6690,1600,18550,3720,2085,11000,NA,4860,NA,3250,4425,1470,5200,40150,1405,7850,3305,46800,8610,3225,3060,7600,3415,9780,5810,8780,1528,11650,5600,8660,5610,644,5080,9260,9190,1520,18550,6940,1635,5775,14450,3220,9660,3450,930,650,2295,13600,5100,2860,7920,1735,1565,19500,2455,10200,2460,1225,1875,1720,2917,1915,9803,20300,969,1160,31261,11150,9780,5190,34800,8070,10900,1160,5599,16150,6730,4445,17750,7790,9600,413,3310,11950,9110,NA,3815,1240,NA,3285,4450,9020,4605,6000,41850,3570,NA,NA,4830,5480,6244,3280,935,1920,2770,2100,1805,2050,1385,1810,4520,7760,6150,1130,1230,4290,4000,4120,NA,3140,14250,7260,10000,11900,1869,1968,9120,2880,2400,4670,3820,11500,3050,3835,3440,5130,6880,4375,8260,31050,7090,1740,2955,7350,3400,4185,11250,2020,23400,4280,2190,2090,5420,2695,7900,1655,22950,6420,3700,2945,1920,4805,5940,4405,9640,2060,4520,1980,6507,6230,1470,6760,4410,1192,1335,4810,10150,NA,1215,5180,8740,3450,6750,8000,1210,4305,3400,3745,159500,3940,181,6640,NA,1655,NA,1424,1500,5600,6120,2630,4875,1165,2911,8703,2830,14450,6750,926,4600,4750,63900,4060,1995,6810,4050,3620,9360,6210,5470,4706,1415,2985,2180,2840,8400,6530,NA,3245,3780,10500,1965,196,1515,1860,3510,774,3445,21250,4645,17850,3150,5890,5640,2455,3120,11650,4100,7040,7600,3220,1765,1470,2995,3855,4590,3450,4190,868,3320,2260,2780,1860,2595,1405,4130,4685,3270,1430,NA,13000,1720,NA,65900,1920,1195,18200,9990,5220,2525,1100,3250,11650,1515,9380,8480,9680,8290,10950,2815,5620,16400,1545,7740,7600,3590,2297,9570,1345,2366,1340,2150,4220,4385,1910,3924,6660,2485,975,3314,2310,556,7480,1765,13100,1465,3070,2765,5640,5150,6170,705,3890,7640,4720,4755,2335,6610,7150,5580,5950,14300,13450,1407,2147,2830,2355,2963,5000,2770,2025,3980,3670,1996,2755,3595,8710,2010,3130,6055,NA,1460,2455,789,10050,1740,2075,2810,839,6170,12473,6930,18600,7800,NA,5450,2279,1060,1915,6251,437,3330,1975,4865,2340,1160,9940,2060,2050,1220,1405,6950,2280,4985,4689,4780,13650,5600,3530,3025,3875,5930,4760,2268,12150,650,1855,2420,NA,NA,4100,2490,NA,6230,2670,5392,5150,5140,2660,5020,7860,4090,3495,4460,755,1515,NA,7400,1840,1705,27870,12300,8440,4296,6933,2250,1492,564,1440,2335,1845,364,1070,2905,2080,5760,10100,1990,4166,5492,2535,3120,11300,3180,3090,NA,9550,3765,2030,3145,2675,3285,5310,1055,6670,5520,1495,1935,4555,13750,1590,3400,2150,2140,9390,1385,1570,5390,8070,2890,9210,2345,4570,708,9610,3335,NA,3510,3590,5310,4840,4955,8990,4570,2565,6280,1516,12900,4515,947,1850,1525,940,NA,42300,10050,3365,2142,3180,853,4940,877,2315,1330,4360,1050,3720,679,3740,4215,4030,3335,NA,3620,2600,5760,1345,6830,2920,1470,2740,1570,1900,NA,4135,571,2725,2310,2775,3585,6800,3900,4395,3682,7160,2140,5280,6790,4340,4975,8900,6710,14000,NA,2235,4057,3240,1830,7480,3800,1560,1315,3100,3310,423,9270,1775,7860,1802,540,3715,3325,2060,1890,4475,1290,2970,2305,2870,2445,NA,2070,1850,2280,6340,4370,1570,2145,6030,2300,1470,19150,1835,873,4105,5410,3100,3030,902,3465,1285,3615,4585,2810,3310,4330,3220,920,2620,3395,1335,4335,7500,9550,6930,1960,2855,4440,2735,508,422,1385,7250,3800,20400,3494,1110,4480,3445,4610,5730,538,3015,703,2482,NA,1785,1515,4480,1880,1945,1660,3095,5190,3520,842,10950,5700,2161,2670,1785,4675,2670,3520,4215,3552,1590,4046,3200,3660,1895,8120,2470,7880,3040,12254,4460,3660,1565,765,2145,2395,1475,6210,30750,9590,829,1975,4200,9980,4730,1850,9400,1735,1570,2420,2205,3550,1755,6460,4300,1495,7210,30200,2885,8350,2630,4380,408,4640,3795,3860,3900,11250,6380,1495,5180,10850,12350,2160,1910,4300,640,5600,3510,1780,862,3525,692,1435,2110,6220,1735,2335,3067,3240,1695,6680,7010,3960,3085,3020,402,47010,4600,6200,1165,920,5150,3120,4000,767,1056,3390,7150,2090,1161,1570,1075,671,1550,26050,6060,20550,698,5400,1880,10200,7460,2475,5730,4540,1170,7130,2750,1020,1460,10837,2250,525,73000,2870,11042,9000,410,2415,2695,2157,3550,2780,3365,1955,3275,2795,18500,1360,2490,2170,3390,3600,3620,2855,9500,14300,2905,717,10050,4470,2490,4695,3800,5510,666,2725,1469,2650,3655,1975,1881,621,1717,588,562,18350,1405,3710,726,2535,2080,3830,35330,536,1550,1800,2700,408,2030,1350,1925,2330,155 +"2019-01-22",42150,66600,404000,130000,366000,191029,127500,229000,116500,1139000,205500,264000,267000,45750,40600,102000,496000,32650,35850,216000,261500,101500,74900,88500,64500,62604,175000,95200,181500,269000,37650,106000,429000,1e+05,142500,290500,NA,29100,16750,12200,79600,32100,13600,64352,19750,141000,7170,362500,118000,34900,52100,340000,72400,59900,30050,7880,62400,55800,105500,75800,439470,191500,169000,50500,223055,33150,51200,41250,92200,13550,21250,183500,35350,33600,194000,6360,48550,252000,16850,67700,206000,99800,34050,53600,188600,36000,33900,4415,118000,49350,22550,88000,4695,73063,12250,38150,44250,16150,88900,38400,6910,784000,36950,20150,92800,NA,286000,19100,151200,5640,22400,17300,38400,112000,19850,329000,74000,278308,50300,31600,33250,191500,55300,533486,12150,17700,80200,60200,201957,134000,56495,31100,64700,37600,68100,5860,20495,52200,32550,76700,46100,67900,85200,31350,NA,111300,35700,30200,4305,54900,99200,3865,NA,185000,28100,21952,11600,5100,40650,81400,11150,25100,15850,33550,732000,9030,10950,64600,100056,36000,15000,18450,5650,10750,4210,9492,25850,40900,5790,99900,8360,42500,23900,163500,58300,22950,9200,54100,70200,144433,14300,1314000,NA,13600,11650,70100,NA,33500,29350,17800,17750,56200,8400,1540,188600,89802,49150,273000,120000,8420,19450,102000,19450,15400,NA,67300,36833,29300,211000,39962,21850,4620,58700,122500,19600,8140,9900,80762,23800,43600,7600,5700,24250,20250,NA,1210,4780,12400,18750,39050,25950,47100,19850,14950,159000,12400,78200,185000,32150,28650,14900,39738,NA,45900,11950,58900,18500,9420,17800,29700,8050,122000,37600,36550,8740,28250,27350,16050,35750,9610,32000,24200,28900,6240,33450,59800,69100,39700,64300,68900,106500,19300,11300,31200,32150,17300,4091,9220,2755,21250,1115,9450,2635,48950,4855,3255,60000,56900,49250,26700,50000,43600,43650,38100,4750,18100,96100,12800,23150,55900,NA,12150,7350,54200,28000,24450,11219,2900,42250,17050,36600,7210,7660,29950,38359,49850,25150,47550,11250,NA,15328,11700,67500,23100,1407,16100,7250,80300,82100,13100,44450,27250,36200,61202,5590,16750,12850,14544,32750,8160,8280,NA,36250,758,23350,8092,52600,60500,NA,21750,6390,41353,65200,18550,8130,59600,11550,13195,2440,18100,21800,12800,28500,12650,109500,14950,1982,3000,2200,21500,10950,83700,24550,39550,4040,16900,15800,10550,NA,32600,636000,11400,12350,22200,13850,6872,NA,44250,141500,323000,25200,2850,4165,10200,NA,10796,30600,15700,19350,8230,79400,15150,23750,45150,37650,3940,7140,4155,4170,42400,5180,99100,15400,38150,50200,3260,122500,16400,107300,13150,24650,7270,7220,11200,48200,24050,82800,1915,20755,1425,7590,25650,8410,18890,37548,38804,36706,5810,61000,6140,22550,19000,NA,17350,2230,10400,7630,6640,7820,NA,6520,NA,6110,15474,10700,22000,4465,12500,NA,5850,34050,22968,7060,18900,6910,9480,616000,NA,31900,36250,33500,12500,9620,2220,11250,7920,12500,11450,8650,13437,725,30950,9050,52400,37000,24050,3936,13700,60300,13704,6140,5840,19250,60900,38650,11350,5170,11550,4490,95900,6160,25050,3820,18900,NA,22750,2330,21550,8910,15250,34200,21150,23350,13150,NA,9050,4495,42400,9580,31600,NA,51800,198500,21200,14950,21150,30000,36950,7050,NA,11500,9030,11850,18900,12650,13350,28300,4100,NA,49450,37050,NA,1045,NA,183500,115000,5460,4115,7460,13600,95100,12650,9590,7590,8390,3475,23900,12250,11200,1805,14900,17200,16850,15900,9130,17550,20600,11600,6790,7060,12100,3160,5880,7193,3700,4145,3355,2760,25250,12200,5650,56500,24700,21650,6350,4680,5730,2450,1600,17900,3310,2015,9940,63000,92400,3600,6980,1265,57500,70100,120500,5700,29396,11000,3060,41500,7650,25400,19100,60400,24150,2705,NA,10650,11238,4200,6530,13500,6700,67100,12300,12600,55388,1975,NA,8230,13000,5150,36550,13150,20700,49300,9800,1525,2575,13100,11200,5530,7300,19800,5470,24800,21300,NA,6159,10400,2725,8270,9490,5340,12650,15550,4335,2150,12900,6440,19900,4140,3280,4940,4800,1522,14950,24650,16400,4495,NA,37200,2655,3725,20100,4960,5070,6680,6160,18800,38850,8610,7820,7430,9790,2895,21350,4050,NA,20850,13100,3220,969,12900,2630,7090,8480,12800,7370,123000,NA,5069,5230,5920,55428,30911,2267,7000,2490,4000,43000,10852,6170,20832,15500,19300,30600,31650,494,5650,2800,17400,5190,7760,2590,574,14150,12200,1330,10150,47000,10700,6000,20150,8760,6750,17850,12700,37150,13450,2800,13668,6640,16450,11750,8170,2460,19000,4035,NA,12450,13750,6540,7300,14750,11350,11950,7750,18850,4650,8630,6640,26300,6200,12150,13100,3370,3090,6640,4200,13450,11250,17000,2095,1170,20800,9400,12824,9580,NA,4460,8120,9030,5720,552,4615,10510,5020,7128,13200,4975,7280,29850,33850,90200,3565,5240,8480,1810,4970,1690,12550,1065,28700,3135,6130,96000,10700,22450,2710,8560,6480,35700,1295,10800,53800,NA,3630,6370,1840,790,6500,5040,7390,34200,58200,3830,NA,8565,7480,2655,5040,872,4920,2800,17400,4960,6540,12470,11500,4480,6520,6350,4830,298,6960,2870,11200,51200,38100,10950,65900,21366,5300,6450,3050,35900,1788,16000,11550,4422,7220,2380,1840,4780,8520,22850,12750,6060,14600,24000,4200,1918,7200,3915,18800,2395,NA,1400,2155,13000,58300,16050,775,5400,11900,8600,7590,3195,1320,9860,5870,946,3385,241000,10950,7710,3995,7240,14000,NA,800,3135,4950,29300,1090,9770,8221,1440,NA,9480,2390,9960,12400,2440,4880,7449,822,76000,24950,1110,15000,11500,10450,173000,2585,4420,9100,5430,8140,21200,4050,3155,1710,10150,11500,8240,13050,6410,12200,6030,2250,2835,NA,3520,2815,2080,15300,11500,1165,3750,1830,NA,16000,22200,5940,1265,6770,29050,2275,7792,7492,207,8520,25750,4740,10575,14500,14350,8500,11750,7020,4675,11350,5540,1730,3960,19700,1715,6610,7740,4526,8940,20800,5780,2975,43100,1490,3005,103500,701,10700,5530,10100,6300,13650,11050,1315,NA,5600,14700,2990,3645,6940,13000,7800,24400,5270,7440,674,4845,1125,3429,1970,830,12800,11750,2630,9890,10400,2035,4120,5150,12700,3450,2455,1660,6330,15150,7230,8210,1405,12250,3160,4765,8930,2540,7860,18050,16100,4120,13000,36550,11900,891,10800,21594,8370,4910,2280,1925,11500,4930,1415,2440,13600,9615,3595,6230,26400,4020,8470,4840,3700,1770,2880,5480,10150,3950,4025,81200,NA,9520,30148,2185,6220,2540,3385,2550,10700,12550,4440,12050,1605,1155,3635,40750,2095,9644,11350,6400,4510,745,2820,8800,969,4780,6830,34200,4015,5100,11734,3795,6660,1160,6020,33550,5010,3820,NA,4395,1680,5950,6430,23450,6510,2080,8140,3495,8540,NA,2850,9850,4100,2500,24100,4570,NA,1950,1225,3775,7170,2450,10350,6870,6110,4185,4865,4170,872,2650,7050,3465,169,4810,2820,890,1080,7080,17500,NA,9160,2455,4650,1014,3030,47650,12300,3030,2995,17750,3170,2860,5130,8690,2105,3025,9400,24000,3730,2780,2330,11182,10100,1065,7220,10100,6700,5020,3930,3615,8240,4235,8430,12000,1461,15500,2500,2570,2575,3110,2015,6610,3240,17950,23550,2300,7740,8113,4245,12600,3097,76400,2248,1429,6760,4345,7460,7020,1860,16500,9080,4030,4925,NA,7970,4260,14350,5710,3100,7230,15800,4750,3670,11300,11000,5600,1250,11350,2185,2830,1100,8620,7780,3920,2835,8900,5630,2855,2390,6800,5300,1705,1925,13600,2000,8290,2960,2580,24400,2225,2050,4255,3135,2335,131000,3235,2475,180000,7246,1240,11250,2960,3380,24750,4090,10900,5561,3815,2965,1995,23750,1265,6570,2270,787,2545,28950,1510,3065,8150,3020,7630,4530,2110,7680,6680,1620,18800,4125,2220,10950,NA,4870,NA,3360,4395,1450,5200,38500,1390,7490,3210,46650,8670,3330,3060,7490,3485,9880,6993,8740,1509,11950,5600,8570,5600,640,5090,9100,9100,1530,18650,6930,1635,5600,14100,3175,9590,3360,916,650,2310,12950,4840,2820,7880,1815,1560,19500,2415,10100,2580,1210,1905,1735,2921,1900,9803,20200,989,1175,31331,11600,10300,5190,35450,7750,10650,1160,5624,15800,6630,4435,18050,7810,8860,410,3380,12050,9020,NA,3780,1245,NA,3155,4445,8650,4590,5650,43050,3575,NA,NA,4685,5500,6195,3280,912,1925,2800,2080,1750,2010,1405,1837,4515,7760,6040,1095,1205,4290,3990,4320,NA,3130,13050,7440,9980,12000,1733,1968,8250,2900,2505,4680,3770,10400,2915,3835,3435,5030,6760,4190,8110,31000,8010,1745,2960,7330,3095,4120,11400,2030,23200,4255,1955,2100,5190,2690,7940,1700,23000,6360,3695,2905,1835,4890,5950,4820,11200,2060,4460,2035,6351,6250,1480,6890,4420,1146,1320,4805,9170,NA,1115,5490,8480,3295,6820,8010,1210,4290,3435,3755,159500,3975,182,6620,NA,1625,NA,1404,1375,5570,5850,2540,4810,1145,2784,8603,3150,14350,6760,886,4600,4760,63000,4100,2005,6870,4060,3620,9300,6140,5470,4739,1415,3000,2050,2830,8610,6610,NA,3150,3750,10550,1975,196,1515,1835,3290,772,3430,21600,4665,18600,3170,5900,6210,2415,3055,11700,4085,7030,7720,3250,1790,1475,3030,3870,4750,3450,4190,868,3230,2255,2710,1850,2595,1410,4020,4460,3155,1475,NA,12950,1665,NA,66100,1970,1185,18000,9790,5520,2465,1110,4225,11600,1475,12150,8540,9650,8050,10800,2795,5590,15350,1555,7900,7600,3590,2280,9650,1340,2425,1350,2145,4200,4340,1905,4115,6750,2510,954,3171,2305,555,7460,1815,12700,1465,3245,2705,5830,5170,6300,698,3880,7500,4690,5140,2280,6660,6960,5950,5950,14150,13200,1407,2099,2730,2315,2883,4960,2870,1920,4050,3580,2040,2800,3620,8460,2015,3290,5955,NA,1425,2430,790,10300,1740,2070,2810,839,6240,12319,6910,18950,7770,NA,5450,2274,1040,1920,6083,434,3330,1980,4830,2325,1250,9090,2055,2020,1215,1410,6890,2290,4980,4689,4760,14000,5610,3565,2955,3840,5970,4690,2220,12250,644,1835,2405,NA,NA,4130,2465,NA,6740,2660,5430,5100,5130,2665,5080,7910,4070,3355,4210,759,1570,NA,7300,1820,1720,27270,12250,8330,4184,7136,2250,1435,563,1470,2295,1845,360,1065,2890,2075,5700,10000,1980,3098,5420,2516,3140,11200,3205,3110,NA,9710,3670,2015,3105,2665,3355,5040,1177,6260,5870,1470,1935,4470,14250,1570,3390,2130,2195,9090,1385,1570,5540,7960,2900,8410,2385,4560,701,10400,3335,NA,3415,3605,5280,4910,4985,8970,4520,2505,6230,1482,12600,4410,947,1805,1560,990,NA,44500,8900,3400,2142,3185,875,4890,880,2175,1335,4490,1025,3760,680,3790,4155,4130,3330,NA,3540,2470,5820,1555,6830,2865,1520,2720,1565,1905,NA,4175,571,2710,2360,2760,3700,6520,3875,4395,3722,7120,2130,5250,6700,4315,5180,8600,6710,14050,NA,2490,4234,3235,1790,7480,3885,1570,1275,2945,3275,423,9200,1800,7940,1770,540,3615,3400,1995,1890,4420,1285,2990,2470,2870,2415,NA,2045,1845,2290,6190,4290,1505,2050,5920,2290,1490,19600,1810,876,4105,5480,3135,2900,896,3405,1285,3575,4565,2830,3335,4290,3155,915,2635,3390,1320,4365,7460,9460,6790,1885,2850,4470,2785,496,416,1375,7220,4100,20100,3480,1085,4515,3450,4685,5710,546,3060,746,2482,NA,1770,1525,4540,1880,1890,1565,3170,5030,3540,835,11300,5700,2166,2630,1760,4695,2800,3470,4215,3537,1480,4110,3210,3660,1895,9300,2410,7900,3000,12350,4460,3620,1560,742,2140,2395,1490,6180,30800,9660,823,1945,4205,10200,4590,1880,9370,1785,1510,2470,2340,3545,1690,6340,4320,1545,7150,29750,2850,8000,2585,4335,403,4650,3740,3895,3995,11400,6280,1500,5170,10850,11750,2132,1835,4285,631,5500,3860,1790,842,3740,687,1430,2140,6200,1715,2295,3067,3225,1655,6680,6730,3960,2880,3000,411,45755,4825,6280,1160,921,5150,3150,3605,770,1064,3385,7220,2060,1159,1170,1040,676,1545,33850,5970,20950,796,5375,1895,10200,7530,2465,5700,4360,1155,6860,2810,983,1450,10817,2245,488,71900,2740,10841,8810,411,2395,2830,2051,3550,2785,3455,1910,3325,2920,18400,1360,2428,2145,3290,3950,3685,2880,9460,13850,2900,730,9970,4420,2490,4720,3800,5500,649,2720,1496,2600,3750,1895,1862,626,1730,572,560,18350,1410,3650,711,2490,2110,3820,34088,536,1565,1820,2830,408,2000,1375,2050,2265,155 +"2019-01-23",42000,66800,399000,132500,369000,191029,129000,230500,117500,1129000,215000,269000,265000,45350,40600,102500,484000,32850,36550,219000,260500,102500,74900,90800,65200,62223,178000,96400,180500,270500,37500,107500,431500,98700,141000,288000,NA,29400,17100,12700,82100,33250,13650,64651,19900,144500,7150,359000,119500,34700,52500,339500,70800,60800,29600,7900,62100,55900,105000,78800,426703,193000,170500,51100,224491,33000,51400,41550,93000,13450,21300,184500,36250,33650,194000,6430,48100,265000,16600,67500,205800,100500,34550,53500,188100,36450,34050,4405,119000,48700,22700,88500,4660,72375,12275,38350,45900,16250,89400,38900,7040,8e+05,37050,20000,93300,NA,291000,19350,150000,6010,22000,17350,40050,114000,19250,326700,73800,284454,48850,31750,34250,208000,59000,502253,12100,18200,81800,59300,197872,136000,56305,31950,63900,37600,67900,5910,20495,51900,33150,75600,47000,68600,84300,31150,NA,110700,36150,29750,4310,55800,100500,3930,NA,183000,28350,21809,11500,5150,44500,81700,11050,25950,16000,33150,756000,9050,12750,68000,102915,35950,14750,18950,5650,10650,4255,9621,25850,42900,5800,102500,8360,43150,24200,164500,58100,23000,9690,54000,67500,145034,14550,1329000,NA,13900,11750,69000,NA,34800,29650,18000,17750,57000,8460,1595,190800,89802,49050,271500,122500,8420,20600,101500,19450,15350,NA,67100,33500,27600,210500,40704,22200,4440,58500,129000,19500,8080,10050,81555,23900,44100,7650,5760,23950,20300,NA,1205,4780,12650,18750,39000,26350,44400,20650,15050,162500,13150,79600,179500,32000,29350,15300,39787,NA,45800,11900,59000,18600,10000,17500,29650,7900,123000,37550,36950,8810,31150,27350,16700,35750,9620,32350,24250,28950,6500,32800,60700,69800,40700,63500,73100,107500,19000,11400,32350,32900,15200,4096,9350,2750,22250,1110,9440,2615,45550,4890,3260,60700,56900,50500,26700,49200,42200,44050,38800,4675,17950,95500,12850,23250,55800,NA,13500,7300,53900,28000,25500,11172,2870,42800,17200,37450,7200,7730,30000,38006,51100,24600,47750,11150,NA,15641,11700,68100,23700,1426,16150,7450,83500,82700,13400,43700,27550,36200,60657,5700,16950,12800,14544,33200,8160,8320,NA,36700,758,23200,8092,52900,63600,NA,21600,6400,41401,65100,18600,8040,60200,12350,16214,2440,18450,21650,12800,29450,12700,111500,15150,1965,2995,2225,21650,11300,84600,24350,39300,4060,16850,16750,10800,NA,32850,662000,11650,12300,22150,13950,6940,NA,45150,138000,326000,26400,3020,4180,10050,NA,11114,30600,15450,19050,8290,79700,15250,24250,45600,37700,3940,7070,4315,4085,42850,5200,102000,15350,39200,51100,3215,125000,16400,105800,13200,25550,7590,7290,11450,47950,24400,82800,1970,21058,1395,7590,25850,8500,18747,38464,38471,36853,5910,60300,6160,22250,18900,NA,17050,2100,10900,7620,7070,7730,NA,6810,NA,6110,15616,10700,21850,4400,12650,NA,6070,33700,23114,7160,18800,6950,9260,628000,NA,31650,35600,32800,12500,9650,2215,11300,7940,12300,11550,8720,12849,735,30600,9090,52700,37000,23450,3954,13800,60600,13513,6210,5860,18700,60300,38950,11350,5150,12250,4575,95800,6150,26150,3880,18900,NA,23000,2345,21600,8860,15100,34350,20800,23450,12450,NA,9040,4495,43250,9580,31800,NA,51500,201500,22000,14950,21800,30650,37150,7060,NA,11550,9030,11600,18350,12650,13100,28150,4135,NA,49650,36950,NA,1050,NA,183000,116500,5600,4160,7380,13600,95500,12800,9480,7620,8470,3520,24400,12200,11150,1855,15050,16950,18200,16000,8950,17650,20550,11300,6850,7220,12050,3175,5950,7184,3660,3980,3505,2780,25150,12000,5530,57300,24200,21600,6240,4630,5780,2480,1595,18300,3365,1965,10000,63600,92800,3550,7000,1275,59500,69500,119500,5580,29245,11900,3040,42000,7610,25200,19850,60300,24100,2660,NA,10650,11097,4150,6480,13600,6690,66600,12650,12600,54901,2010,NA,8430,13150,5180,36950,12900,20750,49900,9820,1550,2575,14200,11400,5600,7300,19950,5360,24500,20800,NA,6387,10300,2705,8290,9950,5380,12800,15250,4270,2145,13050,6300,19850,4221,3325,4895,4860,1590,14500,25000,16250,4655,NA,38000,2635,3870,20800,5070,5100,6700,6160,19300,38400,8550,8010,7390,9920,2900,21100,4050,NA,20900,13300,3225,970,12650,2690,7230,8500,12600,7360,124500,NA,5118,5460,5990,56017,31663,2278,6790,2470,4125,43350,11035,6180,20975,15750,19450,32450,32450,491,5580,2840,17250,5730,8420,2650,574,13950,13100,1320,9970,46800,10500,6000,20600,8750,6680,16650,12950,37300,13850,2825,13809,7070,16550,11600,7860,2535,18700,4090,NA,11750,13750,6400,7560,14900,11600,12000,7660,19900,4650,8770,6640,26300,6300,12050,13150,3530,3100,6500,4265,13350,11100,18450,2100,1185,20900,9150,12723,9400,NA,4460,8080,10450,5800,555,4555,10510,4975,7158,13150,4970,7390,29850,34000,92500,3655,5410,8570,1760,4960,1720,12800,1080,30100,3130,5850,95300,10700,22750,2715,8620,6530,35500,1255,11050,53300,NA,3595,6370,1840,793,6480,5050,7650,34250,60200,3855,NA,8565,7660,2640,5000,895,5020,2805,17250,4950,6600,12796,11400,4385,6460,6360,4705,299,7130,2815,10900,50400,37900,10900,65100,21366,5270,6390,2915,37350,1908,16100,11500,4439,7080,2470,1875,5000,8570,23000,12800,6040,14650,23700,4200,1910,7390,3910,17900,2380,NA,1410,2120,12950,58200,16600,764,5410,11850,8580,7720,3160,1305,9890,5500,950,3345,241000,10750,8170,4065,7200,14050,NA,801,3115,4855,28900,1085,9750,8321,1430,NA,9290,2375,10150,12100,2475,4990,7360,825,76000,25050,1040,15000,12500,10400,173500,2610,4415,9510,5460,8150,21200,4050,3169,1735,10250,11450,8250,13100,6380,12000,6350,2235,2790,NA,3510,3040,2050,15300,11850,1155,3645,1880,NA,15350,21950,6700,1380,6880,29100,2270,8072,7114,206,8690,25700,4780,10650,14750,14200,8510,11950,8010,4750,11500,5720,1745,3995,20550,1690,6660,7750,4584,9460,21000,5810,3000,43200,1475,3005,105500,717,10600,5460,10500,6450,13100,11250,1315,NA,5500,14700,2990,3680,6940,13050,7930,25250,5330,7610,673,4845,1130,3406,2055,850,12550,11900,2655,9960,10450,2075,4145,4990,12750,3355,2500,1660,6350,15100,7310,8100,1425,12250,3100,4795,8640,2525,7810,18050,16250,4140,12950,36600,12350,884,9740,21703,8320,4980,2295,2110,11700,5080,1400,2405,14100,9606,3635,6230,27150,3995,8357,4780,3690,1750,2880,5480,10750,4070,4025,81500,NA,9540,30749,2210,6380,2525,3355,2570,11300,12550,4450,11200,1610,1230,3670,40950,2095,9417,11150,6370,4685,742,2865,8410,961,4790,6870,34350,3980,5270,11830,3810,6660,1175,5850,33700,5040,3680,NA,4390,1695,5950,6340,24100,6530,2080,8090,3545,8580,NA,2815,10000,4060,2500,24150,4585,NA,1950,1210,3780,7130,2535,10200,6690,6100,4195,4885,4465,876,2640,7100,3490,169,4790,2800,894,1080,7140,17500,NA,9150,2455,4640,1020,2940,47700,12200,3010,3140,17550,3115,2870,5140,9000,2035,3025,9440,24550,3720,2780,2335,11141,10150,1050,7150,10050,6800,4950,4130,3535,8560,4210,8490,11950,1461,15550,2430,2570,2565,3600,2015,6470,3240,18300,23200,2305,7690,8388,4185,12250,3105,76500,2237,1384,6800,4350,7700,6950,1865,16150,9140,4070,4895,NA,7820,4460,14900,5550,3130,7280,15700,4720,3650,11200,11050,5530,1260,11800,2260,2885,1100,8610,7700,3920,2885,9060,5690,2860,2360,6850,5140,1715,1920,13600,2015,8450,2950,2535,24000,2200,2005,4290,3285,2325,131500,3330,2500,181000,7363,1265,11600,3040,3370,24850,4190,11550,5665,4095,3350,2080,23850,1220,6780,2325,770,2615,28950,1500,3090,8070,3140,7560,4570,2120,7990,6820,1630,18550,3930,2125,10850,NA,4700,NA,3455,4435,1430,5230,38400,1390,7380,3150,46800,8100,3305,3060,7400,3280,9940,6561,8670,1528,12100,5600,8520,5580,640,5080,9430,8980,1535,18600,6770,1635,5625,14650,3190,9760,3355,915,638,2265,13200,4795,2780,8080,1875,1565,19350,2380,10200,2530,1205,1905,1775,2908,1865,9944,20100,1001,1150,31436,11650,10300,5080,36050,8150,11000,1160,5666,15800,6630,4400,19150,7850,8840,406,3330,12450,9000,NA,3745,1235,NA,3150,4445,9190,4520,5750,43350,3600,NA,NA,4740,5550,6214,3235,909,1940,2825,2090,1740,2055,1400,1833,4505,7560,6040,1085,1185,4290,4080,4250,NA,3110,13200,7450,10150,11800,1814,1968,9060,2875,2865,4605,3900,10400,2805,3845,3385,5010,6630,4415,8030,31150,7540,1785,2920,7500,3125,4185,11400,2025,23500,4260,2010,2200,5320,2625,7960,1700,23000,6360,3690,2910,1980,4865,5870,4150,10500,2045,4555,2005,6507,6240,1465,6950,4370,1127,1330,4805,9460,NA,1070,5370,8600,3390,6790,8000,1210,4280,3435,3775,160500,4000,181,6500,NA,1625,NA,1358,1345,5680,5890,2570,4950,1145,2753,8703,3325,14900,6620,946,4600,4770,63500,4210,2040,6800,4070,3505,9240,6300,5600,4824,1390,3000,2090,2955,8800,6630,NA,3140,3825,10400,2000,199,1495,1835,3555,788,3370,20950,4550,19600,3195,5910,6210,2435,3000,11800,4090,7260,7700,3250,1755,1485,3055,3890,4670,3435,4190,855,3230,2275,2620,1820,2585,1415,4040,4565,3135,1475,NA,13700,1685,NA,66500,2005,1190,18000,9830,5530,2475,1155,4035,11650,1485,11900,8540,9650,8070,10950,2830,5500,15600,1605,7700,7790,3590,2343,9700,1345,2425,1325,2140,4195,4325,1905,4271,6820,2550,970,3171,2210,562,7690,1790,12800,1450,3245,2780,6050,5620,6510,694,3900,7700,4695,5010,2285,6660,6830,5910,6120,14100,13500,1405,2080,2775,2345,2868,5000,2890,1975,4170,3700,2064,2920,3655,8360,1990,3285,5955,NA,1395,2450,740,10250,1725,2075,2875,839,6050,12781,6750,18650,7540,NA,5570,2290,1010,1850,6224,433,3330,2035,4840,2350,1280,9130,2120,2015,1235,1415,6890,2290,4990,4801,4760,13700,5570,3610,2990,3900,5990,4510,2162,12600,630,1785,2415,NA,NA,4120,2440,NA,6630,2730,5487,5170,5050,2755,5290,8100,4025,3460,5030,765,1645,NA,7300,1795,1725,26610,12350,8290,4223,7035,2250,1463,573,1490,2360,1870,360,1060,2890,2085,5730,9980,1945,2632,5274,2607,3005,11400,3200,3125,NA,9650,3640,2030,3090,2635,3310,5090,1154,6280,5830,1455,1935,4445,14250,1560,3390,2160,2305,9430,1385,1555,5590,8030,2860,8290,2390,4520,729,10450,3370,NA,3465,3580,5370,4810,5020,8870,4560,2490,6230,1482,12750,4395,946,1745,1580,1025,NA,41650,9090,3385,2152,3200,881,4855,870,2350,1350,4510,1040,4015,677,3770,4340,4190,3330,NA,3510,2440,5830,1585,6820,2830,1500,2715,1555,1815,NA,4160,577,2730,2300,2830,3690,6550,3910,4385,3755,7190,2115,5180,6660,4300,5060,9490,6690,14100,NA,2625,4200,3207,1750,7330,3885,1580,1295,3075,3270,423,9140,1855,7940,1770,550,3560,3435,2035,1885,4440,1240,3040,2450,2885,2520,NA,2060,1805,2300,6480,4415,1520,2050,5960,2270,1520,19200,1830,864,4140,5480,3280,3050,894,3475,1290,3650,4535,2875,3370,4295,3090,930,2675,3350,1310,4375,7460,9570,6810,1975,2880,4475,2790,492,410,1365,7520,4115,20300,3502,1025,4510,3465,4700,5740,530,3120,726,2511,NA,1755,1495,4760,1810,1970,1550,3145,5060,3505,837,11300,5700,2161,2560,1940,4695,2785,3535,4240,3674,1500,4110,3165,3580,1895,9430,2480,7910,3035,12398,4460,3655,1565,754,2130,2350,1500,6320,31550,9730,821,2170,4195,10250,4650,1960,9360,1775,1510,2470,2360,3555,1755,6390,4345,1515,7150,32000,2895,7890,2615,4275,423,4580,3770,3910,3975,11650,6260,1500,5180,10700,11800,2136,1830,4400,639,5500,3910,1820,850,3760,694,1450,2120,6220,1728,2315,3097,3365,1645,6680,6720,3930,2900,3000,405,44018,4745,6330,1135,931,5130,3160,3425,772,1060,3400,7250,2060,1151,1220,1035,678,1495,30000,5910,21050,795,5175,1925,10000,7540,2495,5640,4360,1125,6410,2830,977,1440,10938,2240,482,69000,2840,10861,8800,414,2360,2825,2028,3550,2780,3435,1945,3340,2940,18200,1375,2475,2115,3290,3785,3730,2880,9450,13850,2925,740,10050,4440,2500,4710,3800,5600,640,2735,1469,2580,3750,1895,1848,628,1730,561,557,18300,1430,3585,718,2450,2245,3740,33950,536,1615,1855,2990,408,1960,1300,2145,2460,155 +"2019-01-24",43050,70500,401500,129500,367500,198670,130000,225500,117500,1140000,214500,271000,264500,45900,41950,102000,473500,32800,36650,213500,261500,103000,75300,91500,65200,66511,178500,99000,179500,272000,38300,106500,421500,97800,137500,288500,NA,29200,16850,12300,81200,33500,13850,65649,19850,146500,7490,362500,114500,34600,52400,338500,71700,61200,29350,7880,64900,56900,102000,77900,424248,192500,168000,50900,224012,34500,50900,42050,95400,13800,21050,180500,35750,33750,193500,6600,46500,265500,16750,68800,208600,105000,34250,52800,191500,36350,34100,4465,119000,47950,23150,88400,4705,71884,12350,38500,47550,16200,88600,37950,7060,784000,37850,19500,93500,NA,285500,19400,155900,6080,22450,18300,40950,112500,19650,342700,73500,283137,49750,32850,34300,206000,59500,506923,12150,18100,87200,58900,205571,137000,57924,31050,64000,38100,69400,6020,20859,51600,32500,79100,47300,67700,85000,31400,NA,109300,35400,30200,4320,55600,96500,3900,NA,185000,27850,21809,11400,5070,42650,80700,10950,25550,15850,33600,735000,8950,12850,67100,101486,37050,15050,18250,5680,11250,4290,9492,26350,42750,5910,102000,8400,42500,24050,166000,57400,23300,9480,53500,68900,142328,14900,1312000,NA,13800,11750,70800,NA,35500,29450,17750,17800,56300,8570,1620,187000,89408,51400,272000,120000,8730,20900,99800,21450,15850,NA,67200,34000,27850,222500,41121,21800,4420,58400,126500,20400,8110,10150,81654,24250,44100,7700,5750,24450,19900,NA,1185,4845,13000,19100,39350,25450,44350,22300,14800,161500,13050,79200,175000,32050,29400,15100,39349,NA,46450,15450,59600,19000,9950,17800,29450,8020,120000,37750,36650,8770,28550,27900,16750,34700,9640,33100,24300,29500,6370,32600,61700,68300,40600,64700,72500,105000,18700,11700,31600,32800,14800,4258,9270,2735,21500,1125,9360,2615,43600,4915,3440,60800,56000,49800,26600,49200,43100,44800,40450,4560,18200,95500,13150,24150,56500,NA,13675,7250,55200,27900,26700,11792,2890,43000,17250,36950,7320,7680,30550,39518,51300,25400,48900,11300,NA,15875,12500,67100,23750,1435,16150,7270,83800,82400,13900,44500,27250,37100,61930,5890,16850,12700,14503,33700,8000,8340,NA,35400,775,23550,8054,52900,63600,NA,22450,6280,44122,65100,19550,8150,59400,12900,18898,2535,19050,21500,12750,29750,13250,111000,15350,2023,2990,2330,21800,11350,84600,24100,39700,4060,16900,16900,10750,NA,32650,646000,11400,12400,22250,14050,6872,NA,44700,137500,322000,26350,2915,4260,10150,NA,10932,30500,15650,19200,8400,79800,16750,23550,45150,37200,4005,7070,4350,4145,43650,5200,1e+05,16800,38450,49800,3190,127000,16200,104700,14150,25300,7710,7390,12000,48050,25000,82400,1925,21618,1440,7750,26100,8470,18843,37934,39901,36853,5920,62700,6140,22600,18850,NA,17000,2120,11250,7520,7260,7770,NA,6860,NA,6190,15570,10800,22800,4400,13200,NA,6090,33900,22920,7230,19000,7160,9320,617000,NA,31600,34800,34500,12600,9970,2230,11800,7890,12450,12200,8670,12758,744,31000,9440,53200,37500,24100,3973,14000,60400,13560,6280,5840,19450,61900,38700,11450,5440,12350,4560,96300,6190,25900,3875,19100,NA,23000,2290,22600,8740,15550,34250,20900,23450,12600,NA,9080,4515,42300,9800,32750,NA,53400,201500,21950,14900,21650,30450,37950,7100,NA,12150,9420,11650,18350,12200,13500,28150,4100,NA,50500,37000,NA,1060,NA,179500,118500,5670,4210,7400,13600,96300,12900,9380,7620,8460,3580,24400,12200,11200,1890,15250,17100,18300,16000,8900,17750,20700,11700,6850,7180,12700,3165,5970,7138,3690,3970,3465,2800,25200,11600,5490,56500,24250,22200,6480,4515,5960,2600,1610,18350,3345,1960,10050,66400,92000,3700,7010,1270,58900,70400,119000,5610,29245,12300,2925,42800,7710,24900,21650,60000,24100,2720,NA,10450,11238,4190,6370,13400,6740,66800,12650,12700,55778,1970,NA,8380,13450,5250,35850,13200,20650,49600,10000,1600,2715,14450,11300,6260,7380,20500,5350,24650,19950,NA,6413,10400,2685,8300,10000,5440,12950,15250,4250,2195,13200,6320,20250,4275,3335,4855,4860,1622,14800,26500,17400,4705,NA,39300,2655,3830,20400,5060,5240,6790,6430,19300,37650,8730,8050,7380,11200,3025,21000,4140,NA,20700,12950,3395,966,12500,2680,7170,8680,12600,7310,124500,NA,5069,5510,5970,57884,32364,2273,7020,2470,4165,43550,11172,6100,20975,15950,19400,33700,33300,509,5620,2845,17350,5870,8260,2740,584,15300,13250,1310,9990,46200,10600,6200,20800,8710,6780,16450,12600,37600,13900,2885,13997,7200,17100,11600,8070,2515,19900,4175,NA,11850,14450,6610,7810,15200,11400,12450,7810,19800,4670,8670,7100,26850,8050,11950,13850,3495,3090,6500,4290,13500,11350,17900,2145,1205,21000,9450,12748,9500,NA,4440,8250,10550,5670,549,4865,11145,4955,7462,13250,5000,7400,30050,33950,93500,3755,5450,8340,1755,5070,1720,12900,1070,29750,3235,5940,96000,11000,22800,2710,8600,6530,36050,1270,11100,54600,NA,3715,6400,1830,792,6550,5110,7720,36600,60800,3885,NA,8606,7470,2645,5020,877,5250,2800,17100,5070,6540,14298,11400,4395,6520,6370,4870,299,7100,2810,10950,51300,37750,11050,65200,21366,5290,6430,2900,37450,1932,15850,11850,4672,7040,2470,1860,5010,8710,23450,13200,6070,14750,24000,4200,1895,7800,3920,17400,2350,NA,1425,2150,12950,58200,16600,764,5500,12350,9170,7880,3180,1305,10100,5920,948,3305,241500,11000,8270,4040,7140,14050,NA,806,3125,5050,29200,1090,9510,8512,1435,NA,9040,2395,10150,12150,2480,5190,7410,823,76000,25300,1100,15000,12600,10500,173000,2585,4470,10150,5500,8200,21300,4035,3164,1740,10400,11350,8400,13250,6350,11500,6160,2235,2870,NA,3545,3030,2050,15350,12000,1165,3635,1880,NA,15800,21500,7070,1685,6900,29050,2275,8072,8221,204,8700,25750,4850,10850,15150,14750,8590,12250,7730,4845,11200,5800,1760,3945,20300,1715,6810,7770,4565,9390,21850,5960,2925,44800,1450,2990,107500,715,10425,5430,10450,6620,12900,11500,1315,NA,5600,15000,2990,3705,6930,13050,8100,25600,5330,7670,674,4880,1185,3678,2070,856,12700,12000,2735,10300,10550,2140,4140,5090,13050,3350,2515,1660,6420,15050,7360,8240,1410,12200,3090,4790,8670,2600,7890,18300,16200,4270,13000,36550,12600,882,10300,21667,8410,5000,2350,2160,11400,5090,1410,2460,14150,9722,3675,6240,26900,4020,8383,4930,3710,1705,2880,5470,10600,4090,4025,82700,NA,9630,31550,2195,6160,2590,3320,2550,11200,13150,4505,11150,1600,1110,3700,40800,2095,9634,11600,6510,4680,739,2845,8270,956,4810,6890,34300,3860,5310,11782,3795,6700,1170,5750,33900,5070,3800,NA,4490,1665,6000,6300,23650,6560,2095,8080,3670,8610,NA,2810,9900,4050,2500,24500,4650,NA,1975,1215,3840,7190,2510,10850,6790,6230,4320,5060,4400,880,2650,7330,3460,170,4590,2695,890,1065,7120,17500,NA,9000,2680,4980,1014,2870,47700,12250,2960,3180,18000,3115,2870,5150,8900,2020,3050,9490,24850,3735,2780,2345,11511,10200,1055,7220,9970,6810,5120,4165,3535,8560,4185,8430,11850,1479,15650,2480,2600,2580,3570,2050,6500,3200,18350,22500,2315,7840,8398,4175,12950,3089,76800,2237,1384,6860,4425,7750,6900,1915,16350,9060,4200,4920,NA,8000,4535,14800,5390,3135,7580,15450,4690,3720,11300,10800,5610,1255,11800,2205,2945,1100,8610,7620,4015,2850,8760,5640,2840,2405,6870,5190,1750,2040,13600,2030,8480,3040,2560,23600,2220,2010,4345,3260,2310,132500,3230,2520,179000,7435,1255,11300,3020,3370,24150,4130,11450,5760,4310,3370,2090,23200,1215,6700,2375,787,2615,28950,1510,3095,8190,3160,7560,4830,2125,7980,6910,1660,19200,3975,2190,11000,NA,4370,NA,3415,4430,1425,5210,38200,1395,7420,3200,46750,8210,3420,3060,7560,3550,10650,6713,8990,1598,12450,5600,8520,5580,645,5190,9420,9030,1570,18750,7020,1635,5600,14850,3200,10050,3375,916,661,2255,13300,4800,2865,8160,1850,1605,19500,2435,10200,2470,1265,1885,1760,2929,1905,10038,20150,1044,1140,31296,11750,10200,5190,37000,8840,12050,1160,5691,15750,6690,5510,19200,7880,8710,405,3350,12550,9100,NA,3770,1220,NA,3180,4440,9330,4540,5580,43500,3655,NA,NA,4690,5610,6224,3320,931,1930,2830,2145,1800,2040,1400,1833,4550,7710,6120,1115,1205,4290,4360,4410,NA,3095,14050,8090,9950,11700,1754,1968,9210,2860,2940,4985,3835,10100,2790,3840,3395,4890,6500,4415,7900,32550,8100,1770,2825,7510,3055,4075,11600,2025,23950,4265,2005,2260,5290,2740,7960,1695,22900,6410,3640,2915,1960,4805,5750,4190,11150,2030,4540,1995,6394,6350,1455,6900,4365,1137,1305,4915,9330,NA,1115,5450,8420,3330,6670,8000,1210,4300,3455,3785,157000,4000,181,6570,NA,1635,NA,1395,1360,5630,6220,2570,4960,1135,2726,8439,3460,14650,6640,930,4600,4780,64300,4130,2130,6800,4070,3570,9410,6410,5520,4909,1365,2985,2130,2935,9030,6590,NA,3240,3815,10600,2060,196,1500,1805,3560,798,3370,20400,4620,19650,3210,6020,6300,2470,3010,11450,4095,7270,7590,3265,1770,1460,3060,3885,4755,3390,4190,858,3175,2285,2580,1935,2570,1420,4065,4675,3155,1415,NA,13950,1700,NA,66400,1995,1210,18000,10900,5480,2455,1150,4295,12550,1485,13050,8520,9650,8080,10950,2835,5500,15200,1605,7850,7700,3590,2284,9830,1360,2489,1315,2160,4250,4325,1975,4236,6720,2570,970,3029,2280,556,7740,1795,13200,1465,3275,2760,6220,5370,6610,687,3860,7640,4685,4870,2340,6660,6870,5890,6340,14450,13750,1421,2071,2660,2405,2983,5020,2810,1940,4045,3800,2098,3100,3805,8410,1990,3285,5980,NA,1425,2450,731,10250,1740,2080,2875,839,5980,13050,6810,19150,8420,NA,5700,2290,1020,1855,6366,434,3330,2030,4855,2320,1255,8860,2100,2040,1250,1415,6740,2300,5040,4737,4745,14000,5580,3665,2990,3900,6050,4600,2136,12550,649,1830,2400,NA,NA,4180,2375,NA,6640,2710,5583,5190,5140,2715,5300,8140,4010,3495,4925,758,1620,NA,7350,1840,1735,26280,12250,8320,4218,7102,2250,1530,573,1490,2345,1865,353,1085,2880,2085,5810,10000,1975,2688,5274,2545,3065,11250,3210,3150,NA,9650,3595,1990,3025,2660,3260,5130,1358,6480,5820,1465,1940,4450,14850,1555,3350,2170,2260,9300,1385,1555,5650,8250,2865,8180,2410,4675,739,10200,3345,NA,3490,3525,5330,4830,4975,8870,4585,2455,6210,1490,13400,4390,954,1675,1550,1020,NA,42150,8910,3425,2137,3225,872,4855,873,2355,1310,4365,1025,3910,676,3655,4375,4220,3330,NA,3415,2495,5970,1580,6910,2795,1490,2730,1580,1820,NA,4150,589,2730,2285,2790,3725,6460,3940,4435,3748,7220,2115,5220,6720,4405,5050,8610,6550,14050,NA,2545,4283,3278,1750,7555,3730,1645,1290,2955,3285,423,9370,1840,7900,1779,550,3520,3415,2020,1875,4430,1255,3050,2470,2850,2520,NA,2060,1810,2260,6530,4420,1440,1985,5920,2230,1510,19050,1800,866,4030,5450,3250,2970,882,3450,1300,3730,4615,2895,3395,4345,3115,931,2655,3345,1300,4520,7560,9550,6870,2005,2900,4495,2870,492,414,1355,9770,3980,20150,3545,966,4530,3525,4705,5660,654,3090,719,2517,NA,1780,1510,4830,1885,1950,1500,3190,5070,3490,833,11300,5820,2156,2565,1920,4720,2900,3525,4245,3669,1480,4154,3170,3585,1895,9000,2515,7890,3195,12254,4460,3630,1550,768,2130,2445,1510,6100,31550,10100,868,2160,4280,10400,4775,1945,9360,1700,1540,2440,2340,3710,1705,6330,4335,1515,7140,33950,2905,7690,2610,4245,415,4580,3740,3910,3980,11500,6360,1540,5180,10700,11900,2152,1870,4255,649,5680,3795,1815,831,3725,696,1520,2110,6270,1783,2275,3092,3470,1695,6680,6700,3890,2875,3005,402,46721,4650,6430,1155,932,5110,3105,3420,785,1067,3330,7430,2060,1147,1245,1055,675,1515,30500,5820,21250,782,5000,1970,10700,7470,2510,5750,4390,1120,6900,2875,972,1445,10476,2225,481,70400,2840,10681,8920,423,2345,2910,2028,3550,2770,3435,1900,3390,2900,18400,1410,2495,2125,3345,3750,3690,2900,9470,13900,2910,740,10000,4605,2525,4730,3800,5590,645,2790,1410,2720,3780,1885,1942,626,1768,560,557,18350,1460,3645,713,2470,2285,3745,42093,536,1610,2000,2935,408,2010,1315,2270,2460,155 +"2019-01-25",44750,74600,403000,130000,373500,199148,128500,232500,117500,1203000,208500,269000,268000,46300,42200,102500,467000,33050,35750,217500,267000,101000,77100,92500,69500,67940,181000,109500,185500,274500,38350,110000,427500,99400,139000,298500,NA,29250,16700,12300,80300,32900,13900,66347,20300,138500,7520,365500,114000,34600,52600,335500,71600,62400,28150,7990,64900,60700,103500,81100,424248,193000,167000,51600,224970,34100,50900,41150,96100,13800,21450,187500,36750,33000,195000,6570,44650,273500,16900,67700,209400,104000,34400,52600,200200,34800,34550,4460,120500,46500,22700,90600,4710,72965,12350,41350,47400,16300,90300,38750,7160,773000,37500,19450,93600,NA,278500,19500,160200,6080,22300,17950,43150,116000,20100,342300,72900,281381,51700,32900,33850,206000,60000,512761,12150,18250,89000,59300,204471,133000,58305,31250,64600,38450,69700,5940,20677,53200,32500,79600,49050,68200,85500,31900,NA,110700,35000,30050,4310,56100,98600,3925,NA,184000,27950,22048,12300,5120,47600,81100,12100,25500,15950,34250,754000,9030,13200,66800,101009,39450,15500,18450,5710,11000,4320,9578,26450,41450,5960,103500,8380,45750,23700,168000,58100,23400,9580,54000,68600,142930,15050,1320000,NA,13800,11750,71300,NA,36400,30250,18000,17900,57100,8630,1605,186600,91771,52200,272500,123500,8840,21000,1e+05,20900,15850,NA,67700,33500,28000,235000,41585,21850,4400,58800,129000,20350,8160,10500,80465,24700,44300,8210,5730,24950,20300,NA,1180,4870,12800,19650,39600,25700,45500,22300,15250,169500,12950,78900,170500,35300,30100,15700,39252,NA,47550,16950,65300,19350,9770,17700,29500,8110,120000,38100,37650,8780,27450,27700,17250,34650,9760,33000,24050,29400,6370,33350,62200,68200,42700,65900,73100,104500,19600,11750,32750,34300,14850,4258,9390,2740,21150,1120,9530,2620,41950,5060,3430,61100,56000,49450,26500,49500,42500,45150,38950,4630,18200,95500,13300,24050,57100,NA,14175,7390,54300,28100,27300,11792,2885,43550,17150,37500,7180,7740,30500,39518,51100,25000,49200,11500,NA,15915,12550,68600,24450,1464,16500,7330,82900,84100,13900,44350,27900,37150,62203,5890,16850,13050,14960,34000,8010,8550,NA,37200,778,23950,8092,52200,64500,NA,22500,6400,44025,65000,19050,8160,60000,13250,18954,2550,18900,22200,13900,30200,13100,113500,15400,2003,2900,2345,22050,11650,84000,24250,39800,4080,17250,16900,10800,NA,32850,646000,11300,12500,22800,13900,6989,NA,44700,139500,327500,26450,2925,4270,10000,NA,10932,30550,15950,19150,8420,79500,16700,24750,45200,37250,4105,7210,4385,4600,43450,5320,100500,16450,41100,50400,3210,125000,16500,106000,14200,25300,7950,7330,12100,47950,25650,82500,1960,21964,1450,9110,26050,8530,18795,42181,39472,36853,5910,62800,6130,22900,19200,NA,17200,2135,11200,7960,7160,8000,NA,6790,NA,6400,15570,10850,23350,4440,13300,NA,6840,34950,22920,7700,19400,7280,9490,623000,NA,31950,35500,34750,13100,9920,2270,11800,7780,13050,12300,8670,13663,740,32000,9450,53400,37200,25000,4041,13750,60600,13417,6240,5850,20300,63800,42500,11200,5400,12700,4640,97800,6090,25900,3885,19100,NA,23000,2275,23800,8740,15300,35600,21650,23350,12750,NA,9090,4625,41900,10800,31950,NA,52300,202500,21900,15100,21500,30000,37900,7280,NA,11800,9640,11850,19650,12250,13400,28100,4110,NA,49050,37600,NA,1085,NA,181500,118000,5710,4175,7590,13650,96200,13000,9430,7830,8290,3515,24500,12250,11350,1880,15200,16850,19000,15950,8970,17950,21350,11650,6920,7130,12650,3115,6000,7138,3710,3920,3455,2895,26150,11150,5590,58000,24650,22400,6430,4605,5930,2555,1640,18800,3445,1940,9990,66100,90500,3680,6950,1285,59100,70100,120000,5840,29195,12550,3020,41850,7830,24550,21900,60000,24000,2710,NA,10550,11893,4200,6420,13200,6960,66800,12850,13200,56949,1975,NA,8370,13600,5350,36500,13250,20700,49850,9980,1585,2755,14350,11400,6180,7380,20800,5390,24800,19600,NA,6311,10450,2685,8300,10200,5440,13200,16000,4340,2190,13700,6520,20350,4562,3260,4935,4850,1664,14950,26100,18100,4705,NA,39950,2675,3910,20950,5290,5280,6790,6620,19050,37100,8860,8200,7420,11150,3020,21000,4105,NA,21300,13300,3430,956,12650,2695,7270,9000,12750,7570,127500,NA,4953,5620,5960,59260,32815,2278,7020,2430,4205,43400,11217,6390,21023,15950,19300,33000,33500,501,5610,2865,17600,6250,8520,2740,585,17000,14000,1350,10000,45800,10550,6220,20800,8890,6820,16650,12650,37600,13950,2890,14138,7620,17350,11500,8030,2500,19650,4300,NA,11850,14450,6510,7810,15200,11850,12700,8320,19700,4660,9150,6990,27200,8240,12100,13700,3525,3095,6580,4295,13550,11350,17850,2050,1180,21050,9310,12748,9470,NA,4555,8180,10850,5990,543,4995,11230,4990,7668,13300,5010,7620,30100,34300,93200,3765,5340,8450,1730,5050,1715,12800,1075,30850,3305,5850,96100,10850,23750,2710,8660,6570,35250,1265,11100,55900,NA,3665,6400,1845,789,6520,5140,7680,36000,60400,3890,NA,8646,7690,2735,5040,928,5210,2780,17300,5140,6520,14674,11400,4370,6500,6310,4975,300,7230,2805,11200,53000,38100,11100,67700,21549,5290,6400,2935,38300,1953,15950,11800,4622,7000,2480,1905,4950,8930,23850,13400,6070,15000,24000,4200,1965,7750,3890,17750,2315,NA,1430,2175,12900,58700,16600,777,5530,12350,9170,7910,3280,1320,10150,5900,943,3295,241500,11450,8130,4005,7150,14050,NA,817,3210,5360,29950,1105,9730,8549,1440,NA,8900,2400,10100,12200,2390,5120,7449,819,76400,25050,1110,15000,12600,10550,173500,2620,4555,10050,5850,8200,21850,4035,3164,1740,10350,11200,8520,13200,6360,11500,6130,2235,2875,NA,3590,2940,2085,15400,11950,1175,3630,1930,NA,15700,21350,7210,1670,6940,29100,2315,8122,8207,203,8630,25600,4840,11150,15100,16350,8840,12300,8860,5100,10900,5900,1775,3945,20550,1755,6740,7760,4647,9530,21850,6230,2915,45250,1515,3025,108500,722,10400,5360,10500,6900,13000,11050,1315,NA,5600,15350,2990,3750,6930,13300,8350,25100,5330,7900,673,4875,1185,3565,2095,929,13150,12200,2710,10450,10700,2135,4140,5030,13000,3395,2530,1715,6520,15150,7440,8190,1390,12250,3100,4800,8690,2610,8100,19000,16500,4240,12850,36700,12750,890,10150,21594,8350,4995,2340,2500,11800,5060,1425,2495,14250,9673,3715,6310,27400,4110,8391,4890,3775,1770,2880,5520,10650,4085,4300,83400,NA,9700,30949,2160,6150,2575,3350,2500,11250,13350,4540,11050,1555,1090,3705,41150,2095,9753,11650,6520,4720,738,2855,8300,956,4805,6940,34950,4040,5380,11734,3815,6730,1150,5800,34200,5080,3765,NA,4445,1665,6000,6300,24700,6720,2100,8400,3670,8720,NA,2875,9870,4030,2500,24800,4700,NA,2010,1215,3900,7210,2520,10750,6690,6550,4430,5020,4135,877,2650,7340,3490,169,4715,2695,891,1070,7120,17550,NA,8990,2545,4940,990,2950,47700,12750,2980,3130,17650,3225,2930,5290,8760,2050,3040,9580,24200,3800,2780,2320,11100,10200,1065,7180,9960,6810,5080,4185,3500,8230,4185,8590,12100,1461,15700,2490,2610,2595,3405,2040,6460,3255,18150,22300,2335,8040,8437,4185,13150,3105,76800,2237,1370,6960,4425,7770,6900,1930,16550,9080,4180,4970,NA,7930,4485,14700,5400,3125,7590,15700,4690,3885,11400,11200,5610,1285,12000,2190,2880,1100,8650,7550,4095,2935,8810,5660,2935,2390,6870,5230,1765,2080,14000,2045,8400,3000,2595,23900,2215,2005,4345,3570,2315,132000,3270,2515,181000,7435,1255,11350,3045,3390,24300,4110,11600,5823,4690,3260,2130,23250,1220,6550,2360,785,2615,28900,1560,3095,8370,3165,7560,4755,2150,7860,6850,1645,19200,4160,2265,11100,NA,4740,NA,3385,4405,1440,5790,38200,1400,7640,3260,45850,8300,3410,3060,7570,3395,11600,6497,9050,1680,12650,5620,8520,5610,645,5270,9450,9130,1550,18700,7450,1635,5650,14750,3220,9960,3315,934,665,2280,13050,4670,2950,8110,1835,1595,19450,2450,10350,2510,1275,1880,1760,2983,1905,9991,20150,1002,1145,31646,11500,10400,5300,37000,9040,11850,1160,5750,15800,6680,5540,19550,8020,8830,405,3330,13200,9250,NA,3850,1330,NA,3140,4500,10150,4505,5450,43350,3690,NA,NA,4700,5570,6273,3295,1110,1910,2730,2195,1795,2065,1440,1841,4545,7710,6150,1125,1225,4290,4500,4415,NA,3130,14000,7910,11500,12200,1801,1968,9930,2795,2960,5020,3765,10250,2850,3830,3580,4910,6560,4395,8130,32250,8020,1780,2845,7560,3085,4100,11600,2045,23350,4305,2025,2325,5260,2825,7980,1685,23150,6340,3625,2900,1935,4770,6060,4190,11250,2030,4475,2020,6681,6470,1440,6840,4360,1355,1315,4920,9600,NA,1115,5430,8550,3345,6850,7980,1210,4330,3550,3810,156500,4135,181,6550,NA,1640,NA,1368,1550,5550,6180,2525,4925,1135,2721,8372,3365,14400,6730,934,4600,4785,64900,4225,2090,6830,4080,3555,9430,6530,5490,5800,1380,2985,2115,2990,9580,6620,NA,3180,3840,10550,2065,200,1510,1820,3655,797,3385,20600,4840,19750,3185,6140,6890,2440,2995,11550,4100,7360,7480,3365,1835,1520,3065,3880,4755,3310,4190,895,3195,2290,2615,1930,2575,1410,4110,4570,3205,1450,NA,13850,1705,NA,65700,1990,1200,18750,11450,5630,2550,1145,4200,12950,1480,13300,8510,9960,8080,11100,2840,5420,14850,1590,7750,8020,3590,2335,9800,1350,2468,1300,2195,4250,4335,2030,4306,6690,2565,1015,3086,2320,552,7640,1725,13200,1485,3220,2780,6040,5280,7280,701,3855,7690,4655,5090,2345,6720,7200,5900,6280,15000,13550,1413,2090,2660,2385,2933,5030,2890,1955,4085,3695,2186,3100,3815,8730,1990,3225,6005,NA,1455,2450,730,10200,1715,2100,2885,839,5960,13600,6830,19150,8850,NA,5750,2306,1030,1860,6339,463,3330,1995,4860,2350,1280,8810,2120,2045,1250,1415,6770,2310,5100,4769,4505,13300,5580,3670,3010,3950,6040,4425,2061,12400,658,1830,2430,NA,NA,4185,2360,NA,6530,2675,5621,5200,5300,2685,5230,8090,4020,3530,4890,773,1605,NA,7250,1815,1745,27180,12350,8420,4228,7018,2250,1501,571,1480,2360,1875,373,1115,2865,2090,5870,10000,1975,2669,6260,2549,3050,11400,3185,3145,NA,10100,3585,1990,3035,2675,3415,5130,1521,6650,5800,1470,1940,4555,14650,1530,3335,2260,2290,9260,1385,1555,5680,8260,2880,8140,2400,4770,739,10200,3295,NA,3595,3645,5350,4735,5050,8870,4760,2470,6530,1508,13400,4460,986,1670,1560,1020,NA,41250,8910,3380,2142,3250,883,4820,889,2300,1300,4390,1015,3745,667,3715,4380,4330,3320,NA,3495,2500,5920,1575,7120,2865,1465,2740,1595,1825,NA,4160,643,2785,2305,2800,3820,6480,3945,4370,3708,7210,2130,5380,6890,4400,5030,8920,6770,15200,NA,2535,4293,3268,1780,7530,4320,1615,1290,2955,3290,423,9350,1810,7980,1797,545,3550,3410,2020,1890,4520,1255,3050,2465,2840,2555,NA,2045,1850,2265,6400,4325,1450,1990,6090,2290,1520,19700,1790,868,4135,5480,3335,2970,881,3500,1300,3690,4625,3035,3415,4435,3145,937,2640,3360,1295,4550,7870,9570,6850,1995,2915,4500,2870,487,414,1365,10250,3990,20600,3604,970,4595,3555,4725,5720,612,3080,716,2517,NA,2310,1490,4850,1925,2010,1500,3190,5180,3485,836,11250,5710,2156,2550,1875,4730,2890,3480,4360,3740,1510,4154,3200,3615,1895,9150,2505,7780,3200,12398,4460,3660,1545,783,2130,2420,1485,6200,31650,10150,887,2155,4300,10300,4770,1935,9510,1750,1620,2445,2400,3705,1685,6310,4385,1515,7090,35400,2875,7490,2645,4240,408,4590,3700,4030,3940,11400,6280,1555,5190,10650,12600,2172,1995,4330,725,5730,3690,1820,823,3820,698,1500,2120,6280,1786,2310,3117,3485,1695,6680,6760,3890,2950,3020,400,46914,4680,6520,1155,932,5220,3090,3610,785,1062,3340,7450,2075,1147,1255,1075,678,1500,30050,6030,21000,770,4975,1990,10300,7260,2555,5790,4400,1135,7310,2930,966,1445,10356,2240,472,70600,2890,10741,9000,430,2360,2915,1989,3550,2760,3430,1920,3470,2890,18450,1390,2483,2148,3260,3820,3660,2870,9410,13950,2855,741,10750,4565,2550,4800,3800,5500,705,2760,1415,2670,3750,1855,1899,644,1832,573,559,18300,1420,3645,712,2515,2370,3745,44853,536,1600,1955,2885,408,1975,1315,2200,2505,155 +"2019-01-28",45050,71800,402000,132000,374500,201536,126500,232000,118000,1201000,217500,272500,269000,45800,42350,102000,463500,32800,34850,220500,263000,99600,77100,93100,67700,69370,180000,106000,181000,271500,38100,111500,425000,99000,142500,304500,NA,29300,16850,12450,82800,33050,13850,65549,20150,138000,7400,379500,113000,33650,52400,333000,74400,62100,28300,8390,63200,60200,103500,76600,424739,191000,166500,51700,225927,33450,50300,41650,92800,13650,22000,186500,36650,33200,195000,6510,44500,274500,17200,68200,214400,103500,33750,53000,198200,35150,35950,4425,121000,47400,22750,90400,4650,72572,12100,41750,46500,16550,89900,38700,7160,770000,37350,19600,95700,NA,277500,19450,157400,5910,22050,17900,43200,115000,21300,345200,71300,280064,51100,32650,34100,205500,60000,509648,11900,18150,89300,58900,206356,132500,58972,31050,65200,40150,71900,5920,21041,52900,32800,80700,48850,69300,86100,32700,NA,112200,35200,29900,4290,57300,101500,3950,NA,185000,27450,21809,12400,5120,48600,85700,12000,25100,16100,35550,741000,9090,12750,67100,100056,39200,16100,18550,5700,10700,4320,9707,26600,40700,6030,103000,8430,44600,23900,166500,58400,23350,9810,53600,68800,141727,15900,1333000,NA,13950,11800,71300,NA,36700,29950,18500,17950,56800,8720,1620,188200,92165,53200,272500,124000,8800,22700,99700,20800,15750,NA,68300,32067,27650,233000,41492,22300,4395,61400,126500,20800,8750,10550,80762,23650,43050,8180,5590,24700,20250,NA,1180,4890,13050,19700,40400,25200,45450,22550,15850,171000,12700,78100,171500,34800,29600,14650,39106,NA,47950,17300,64400,19200,9690,17750,29550,8280,118500,37400,37300,9260,26400,28050,17350,34400,9760,32750,25900,29200,6390,32100,62400,67900,42900,65100,71600,106000,19850,11550,32850,34000,15000,4654,9330,2730,21100,1105,9490,2620,42000,5040,3415,59200,55400,49750,26900,51700,42250,45600,38300,4600,18200,95000,13450,24150,57000,NA,13750,7620,54600,28450,27150,13559,2730,44100,17700,37350,7390,7780,30850,39417,50300,24850,49300,11600,NA,15563,12300,69000,26100,1558,16100,7240,85100,84000,13600,44350,28350,36850,62203,5860,17000,12850,14835,33700,7990,8430,NA,38400,790,23900,8187,54200,64800,NA,22350,6480,44268,64700,19050,8130,59400,13200,18786,2520,18800,21700,13650,30450,12700,118500,15550,2031,3110,2330,21600,11800,84000,24650,39700,4040,17300,16900,11050,NA,32650,639000,11400,12350,23150,13750,7018,NA,45050,141500,328000,26500,2950,4255,10050,NA,10978,30450,15750,19000,8420,79500,15950,25050,45350,38250,4105,7370,4335,4645,44100,5180,99400,16800,41550,50300,3245,127500,17100,109000,14000,24750,7850,7370,12200,48400,24950,82400,1960,22438,1450,9100,26600,8600,18986,41022,39424,36706,5670,63300,6090,23500,18850,NA,17450,2110,11250,7980,7120,9040,NA,6800,NA,6470,15710,10850,22700,4625,13250,NA,6940,35000,22482,7620,19350,7140,9400,625000,30200,35500,35300,34700,13450,9920,2260,12000,7810,13350,12100,8660,13709,732,31250,9620,53000,36600,24850,4004,13700,60500,13847,6350,5830,19600,62500,41950,11200,5570,12950,4685,96300,6070,25350,3885,18900,NA,23650,2205,23050,8650,15900,36550,21400,23050,14950,NA,9110,4620,42850,10900,32300,NA,51600,2e+05,21850,14650,21200,29500,39900,7350,NA,11850,9920,11700,19800,12400,13500,27450,4065,NA,50700,37700,NA,1085,NA,181500,119500,5690,4215,7480,13550,95800,12900,9420,8080,8250,3645,24650,12350,11450,1865,15200,17150,18450,16200,9190,17400,21300,11650,6900,7020,12850,3110,6000,6862,3700,3920,3725,2825,25200,11500,5510,58900,24650,22650,6660,4600,6100,2570,1640,18700,3455,1955,9930,67000,91200,3675,6770,1280,58700,70500,119500,6120,29094,12300,3080,41600,7910,24850,20150,60300,23750,2710,NA,10500,12081,4140,6400,12900,6930,68800,12900,13250,57534,1925,NA,8180,13450,5590,36400,13050,20850,50200,9930,1580,2735,14200,11350,6280,7070,20900,5530,24250,18400,NA,6109,10500,2645,8290,10250,5420,13350,15900,4450,2175,13700,6400,19850,5171,3240,4895,4800,1682,15050,26300,17850,4650,NA,39700,2685,3820,20850,5440,5250,6950,6670,19450,37300,8960,8460,7410,11100,2930,21000,4195,NA,21200,13550,3390,965,12600,2650,7400,8950,12650,7550,124000,NA,5031,5620,6010,59752,32414,2273,7150,2365,4200,43650,10761,6840,20737,16000,19800,32000,32900,500,5620,2800,18300,6500,8180,2780,587,16400,14250,1360,9950,45050,10450,6100,20750,8770,6870,16700,13600,36500,13900,2855,14326,7460,17300,11600,7850,2470,19800,4240,NA,11800,14300,6500,7710,14950,11650,12400,8590,21050,4690,9340,7120,27000,8300,12300,13350,3535,3090,6480,4535,13400,11450,17350,2060,1150,21400,9310,12748,9410,NA,4550,8390,10550,6110,543,4970,10976,4990,7501,13150,5030,7510,30450,34300,93800,3700,5310,8370,1750,5050,1795,12650,1075,30250,3235,5820,96300,10900,24650,2630,8830,6500,34950,1210,11100,54300,NA,3895,6450,1940,800,6700,5170,7790,36850,60300,3970,NA,9136,8010,2725,4970,956,5110,2695,16750,5120,6510,13973,11600,4270,6510,6250,4955,297,7290,2670,11350,52500,38450,10950,66500,21320,5330,6310,2900,37700,1945,14350,11800,4405,6920,2505,1885,4910,8980,23850,13500,6450,14750,23950,4200,1965,7740,3930,17750,2315,NA,1440,2200,12900,58700,16800,795,5520,12200,9470,7850,3300,1305,10000,5590,942,3350,241500,11100,8150,3980,7110,14000,NA,818,3185,5270,29900,1105,9610,8721,1430,NA,9070,2425,10150,11800,2340,5060,7400,814,76600,24600,1200,15000,12450,10350,180000,2655,4515,9950,5750,8260,21800,4085,3123,1745,10400,11250,8440,13200,6430,10950,6020,2205,2900,NA,3565,2900,2090,15550,12100,1170,3675,1890,NA,15850,21050,7000,1675,6920,29050,2320,8224,7964,206,8780,25800,4820,11175,14650,16350,9090,12400,8720,5100,10850,5940,1805,4090,20400,1760,6740,7770,4546,9410,22150,6460,2925,44850,1550,2975,107000,723,10250,5240,10500,6660,13150,11000,1315,NA,5680,15300,2990,3705,6940,13400,8250,25100,5330,7780,699,4780,1170,3556,2100,910,13600,12300,2540,10200,10750,1815,4005,5040,13250,3365,2585,1695,6360,15050,7470,8370,1375,12300,3110,4790,9050,2650,8200,19300,16250,4185,12900,36300,12650,897,9280,21558,8840,4995,2310,2500,11650,4990,1695,2480,14200,9819,3745,6310,26800,4110,9488,4875,3815,1735,2880,5460,10550,4295,4055,83400,NA,9650,31309,2135,6110,2570,3425,2520,11250,13250,4555,11500,1525,1100,3680,40400,2095,9881,11800,6250,4630,740,2795,8320,966,4810,6970,34900,4015,5320,11782,3860,6740,1145,5810,33900,5100,3770,NA,4490,1680,6010,6240,24600,6740,2130,8260,3590,8690,NA,2870,9990,4050,2500,24800,4725,NA,2015,1215,3860,7040,2475,10750,6730,6690,4440,5140,4105,876,2800,7300,3525,169,6120,2660,890,1075,6960,17550,NA,8850,2490,4935,990,3080,47650,12800,3000,3130,17700,3165,3010,5260,8940,1995,2960,9300,23200,3775,2780,2310,11017,10300,1055,7170,10050,6790,5140,4170,3545,8510,4245,8860,12550,1466,16050,2470,2580,2580,3730,2010,6380,3360,17950,22600,2320,7950,8427,4190,13300,3112,76900,2243,1384,6940,4365,7860,6910,1910,16250,9030,4100,4880,NA,7910,4545,14650,5300,3125,7330,16000,4600,4000,11400,11200,5500,1270,11650,2150,2880,1100,8830,7460,4120,2925,9060,5530,2905,2345,6910,5360,1755,2040,14400,2015,8350,3095,2595,25800,2240,2020,4290,3385,2330,131500,3440,2525,179000,7363,1260,10900,2985,3370,24250,4070,11550,5680,4700,3275,2210,23150,1200,6480,2365,775,2615,28900,1535,3070,8490,3315,7650,4660,2130,7700,6870,1620,19000,3890,2275,11100,NA,4740,NA,3565,4380,1470,5440,38100,1680,7580,3265,45300,8280,3500,3060,7620,3450,12000,6433,9300,1683,12600,5600,8340,5600,651,5350,9990,9290,1545,18700,7340,1635,5725,14800,3200,9680,3320,935,665,2300,12700,4750,2915,8260,1840,1600,19400,2435,10500,2505,1285,1885,1745,3000,1900,9991,20450,991,1150,31751,11750,10450,5340,36350,9070,11550,1160,5666,15800,7010,5550,19450,8010,9250,403,3325,13700,9010,NA,3870,1340,NA,3160,4480,10350,4490,5490,42900,3550,NA,NA,4685,5540,6293,3085,1185,1845,2650,2200,1790,2075,1380,1828,4530,7650,6100,1140,1215,4290,4460,4405,NA,3140,13500,7810,12500,12150,1907,1968,10350,2760,3175,5080,3640,10600,2860,3830,3625,4840,6540,4115,8070,30900,8150,1770,2800,7420,3280,4095,11500,2025,22750,4260,2040,2300,5120,2900,7950,1685,23250,6350,3645,2880,1915,4735,5980,4050,11200,1995,4500,1995,6672,6380,1405,6840,4330,1383,1340,4845,9550,NA,1125,5090,8420,3320,6790,7990,1210,4300,3530,3770,154000,4045,181,6550,NA,1655,NA,1419,1500,5520,6140,2450,4965,1105,2744,8174,3330,14350,6900,917,4600,4770,65200,4165,2050,6880,4070,3570,9590,6540,5560,5868,1390,2920,2180,2955,9550,6600,NA,3110,3830,10800,2065,198,1510,1760,3795,834,3430,20550,4940,19400,3250,6160,6890,2430,2935,11500,4175,7370,7400,3365,1890,1505,3065,3940,4835,3340,4190,875,3195,2290,2620,1925,2550,1405,4110,4400,3220,1445,NA,13700,1675,NA,66100,1970,1250,18900,11900,5550,2510,1135,4195,13150,1480,13300,8340,10050,8040,10900,2845,5500,16100,1580,7740,8420,3590,2015,9800,1375,2345,1270,2165,4200,4330,2055,4254,6650,2455,1025,3057,2330,542,7610,1740,12800,1500,3220,2885,5680,5260,7370,715,3900,7490,4695,5240,2435,6900,7060,5970,6280,14750,13500,1401,2080,2650,2310,2913,4980,3105,1915,4050,3730,2137,3175,3680,8570,1985,3235,6005,NA,1425,2580,725,10200,1690,2095,2885,839,5970,13600,6870,19500,8710,NA,5790,2296,1020,1820,6348,475,3330,2015,4835,2315,1265,9010,2120,2030,1255,1410,6820,2360,5180,4833,4575,12950,5580,3630,3125,3865,6020,4695,2114,12400,650,1825,2410,NA,NA,4150,2395,NA,6180,3110,5678,5080,5340,2675,5130,7890,3990,3415,5520,765,1630,NA,7000,1800,1765,26730,12500,8420,4218,7221,2250,1501,577,1500,2280,1890,381,1115,2830,2090,5830,10100,1995,2665,6316,2526,3075,11950,3200,3175,NA,10150,3595,2030,3025,2690,3445,5330,1521,6510,5800,1470,1940,4850,14500,1570,3355,2250,2300,9130,1385,1565,5610,8270,2915,8200,2350,4670,717,9990,3310,NA,3690,3690,5550,4630,5030,8860,4800,2475,6570,1486,12300,4460,994,1585,1545,1010,NA,44000,8810,3425,2142,3250,929,4860,886,2280,1320,4585,1015,3725,654,3730,4365,4305,3320,NA,3510,2450,5970,1585,7160,2820,1440,2830,1595,1840,NA,4145,656,2770,2295,2805,3925,6410,3970,4360,3808,7000,2130,5360,7060,4885,4970,9680,7010,17000,NA,2620,4338,3401,1750,7605,4400,1625,1295,2935,3295,423,9280,1810,8060,1788,550,3535,3380,1995,1870,4685,1270,3030,2455,2825,2580,NA,2045,1810,2245,6470,4330,1430,1950,6070,2290,1530,19700,1775,870,4120,5480,3310,2990,886,3465,1300,3680,4620,3060,3440,4410,3030,975,2640,3345,1300,4530,7990,9580,7020,2025,2880,4485,2865,477,413,1345,10250,3940,20400,3663,1175,4565,3480,4740,5750,712,3120,722,2499,NA,2445,1475,4725,1830,2015,1515,3175,5250,3485,841,11000,5820,2156,2530,1900,4800,2730,3500,4450,3694,1470,4135,3170,3620,1895,9080,2450,7830,3095,12302,4460,3635,1550,774,2115,2095,1495,5940,31550,9920,868,2185,4270,10150,4885,1940,9410,1880,1595,2445,2360,3675,1655,6230,4470,1505,7050,36400,2845,7500,2670,4590,386,4560,3705,4010,3850,11250,6240,1575,5140,10450,12550,2217,1980,4450,742,5760,4020,1775,825,3750,700,1470,2110,6280,1783,2275,3062,3560,1745,6680,6810,3985,3030,3000,405,51354,4700,6440,1160,904,5270,3070,3595,783,1058,3355,7390,2070,1135,1335,1045,670,1460,29700,6030,21150,788,4960,2050,10300,7500,2500,5670,4395,1135,7700,2945,970,1450,10175,2245,459,70800,2980,11062,8940,429,2315,2885,2017,3550,2725,3350,1935,3445,2895,18400,1400,2453,2150,3300,3840,3655,2875,8890,14000,2805,743,10900,4520,2550,4785,3800,5380,696,2850,1428,2615,3750,1810,1885,654,1832,567,554,18450,1390,3675,709,2480,2305,3655,42507,536,1635,1965,2945,408,1910,1320,2030,2460,155 +"2019-01-29",45500,73400,392000,136000,378000,201058,128000,229000,119500,1206000,221000,267500,268500,46100,42250,102000,465500,32950,34950,223000,262000,99600,75900,93200,67400,68893,177000,113500,185500,270000,38400,110500,432500,103000,143500,299000,NA,29100,16150,12550,83000,33150,13950,65549,20500,142000,7460,378000,114500,33050,53000,333500,74400,59800,28250,8560,63300,59600,103500,75900,421793,188500,168000,51500,224491,32900,50500,41500,96000,13700,21900,187500,37100,33000,195000,6480,42250,274000,16650,68300,215400,102000,33650,53200,195100,35300,36200,4465,120000,47100,22750,88000,4600,71295,11825,41250,46000,16650,89800,38500,7070,780000,37350,19200,95100,NA,277500,19400,158000,5620,22800,19150,42550,109000,21700,338000,71400,282259,51900,31750,34000,207500,62800,510815,12100,18050,86400,59300,212012,132000,58591,30900,65100,41000,70600,6030,20904,52200,33500,81800,49750,70600,86000,32900,NA,110100,34600,29150,4310,55300,101500,4030,NA,181000,26150,21665,12300,5090,51000,86200,12600,25100,16200,36050,735000,9000,12750,66800,101009,40950,15900,18200,5820,10600,4335,9750,26000,41800,5970,103000,8420,44100,23700,169000,58500,23450,9590,56200,68900,142629,16200,1333000,NA,13750,11900,70900,NA,36300,29350,17750,17950,56400,8420,1595,191700,89408,54000,269500,123500,8850,22800,98500,20500,15350,NA,67900,30500,27650,233000,43393,22750,4510,59300,127000,21100,8780,10750,80862,23850,40150,8280,5650,24950,20050,NA,1160,4820,12800,19750,40250,25050,45000,22100,16150,171000,12900,77400,169000,33950,29100,14750,38717,NA,48400,17550,66200,19000,9720,18000,29200,8150,117500,37850,36700,9200,25100,27750,17900,33700,9650,32250,25550,29100,6270,31350,61700,68100,43200,64500,70700,103500,19450,11400,32700,33700,14850,4673,9300,2740,20850,1090,9410,2620,42350,5050,3390,59100,57000,48850,26700,51600,41400,45450,37600,4720,18150,94900,13750,24450,56600,NA,13500,7460,54700,28250,27450,13033,2870,43450,17700,37350,7240,7720,30600,39417,48550,24650,49950,11850,NA,15563,12350,69700,26850,1600,15750,7170,86200,83600,13700,43900,28400,36950,62203,5740,17150,12550,14170,33300,7960,8470,NA,38700,789,23800,8168,51000,66000,NA,22350,6460,44705,64600,18850,8160,58500,13150,14090,2505,19150,20850,13800,30850,12750,118000,15450,2007,3000,2350,23100,11750,83900,24900,39800,4080,17150,16550,10950,NA,31700,639000,11300,12100,23000,13600,6892,NA,44850,142000,327500,26050,3090,4205,10450,NA,10796,30500,15800,18900,8380,79300,16950,24600,44900,38500,4110,7800,4345,4625,44100,4980,98300,16750,40550,50000,3195,125000,17000,107000,14450,25250,7940,7290,13150,47650,24700,82300,1935,22050,1410,8690,25900,8280,18843,40781,39186,36559,5610,60900,6040,23500,18700,NA,17400,2230,11300,7740,7120,8930,NA,6730,NA,6540,15805,11050,23050,4655,13000,NA,6790,35150,22336,7480,19600,7010,9360,621000,27300,34650,35250,34250,13650,9920,2290,12550,7810,13300,11900,8580,14025,729,30650,9610,53100,36900,24200,3968,13050,60000,13942,6170,5860,20100,60900,41000,11100,5600,12600,4815,96300,6080,25000,3875,19000,NA,23850,2240,22700,8500,15900,38100,21400,23250,14150,NA,9060,4615,42550,10750,32100,NA,50800,200500,21950,14700,21100,29450,39800,7350,NA,11750,9820,11300,20100,12700,13600,26800,4195,NA,49750,37600,NA,1060,NA,182500,116500,5570,4240,7150,13500,95000,12900,9200,8490,8230,3565,24200,12350,11600,1845,14900,17000,17950,16150,9020,17450,21100,11500,6730,6890,12700,3120,5950,6760,3640,3855,3720,2735,24950,11800,5410,56900,24800,23200,6400,4635,6010,2520,1630,18200,3515,1870,9800,67300,91700,3710,6510,1230,56900,70400,119000,5890,29396,12400,3540,41700,7780,25400,20550,59800,23400,2680,NA,10400,14656,4350,6270,12850,6700,69100,12700,13450,56168,1935,NA,8010,13650,5520,36150,12900,20850,50200,9780,1525,2700,14550,11250,6330,7070,20750,5240,24400,18350,NA,6058,10550,2645,8200,10000,5340,13450,15500,4520,2195,13800,6200,19250,4956,3335,4835,4770,1835,14550,26350,18300,4640,NA,38250,2620,3770,20650,5320,5250,6790,6640,19200,36600,8850,8390,7330,11050,2855,20600,4130,NA,21150,13300,3390,975,12100,2685,7190,8970,12650,7470,124000,NA,5137,5700,5970,59752,32164,2267,7020,2415,4185,43700,10533,6970,20689,15950,19550,30600,32950,507,5560,2780,19350,6700,8110,2730,587,16250,13750,1335,9800,44600,10400,5800,20250,8770,6700,16550,13700,37950,13800,2855,14185,7150,17200,11500,7800,2285,19600,4230,NA,12050,14000,6480,7690,14700,11500,12600,8890,20400,4690,9230,7100,27150,8840,12200,13400,3620,3010,6220,4505,13600,11200,17550,2075,1160,21050,9070,14411,9510,NA,4540,8350,10300,5960,533,4900,11230,4940,7619,13100,5020,7500,30550,34300,92900,3680,5340,7990,1715,5020,1755,12150,1070,29650,3175,5680,96200,11100,24100,2610,9040,6580,34200,1230,10950,53900,NA,3760,6420,1910,804,6630,5080,7800,35700,60400,3900,NA,8809,8200,2685,4980,965,4950,2690,16800,5040,6340,14423,11600,4140,6420,6180,4905,286,7290,2685,10950,52000,37100,10950,65200,21183,5320,6100,2790,37500,1825,13600,11600,4506,6900,2535,1960,4855,8850,23100,13600,6300,14800,23500,4200,1925,7570,3920,17450,2315,NA,1450,2145,12900,58600,16300,792,5420,12150,9930,7780,3250,1325,9960,5430,987,3250,241500,11250,7890,3980,7110,14000,NA,800,3135,5100,29000,1100,9470,8658,1420,NA,8790,2420,10100,12400,2350,5110,7262,808,77000,24350,1170,15000,12200,10300,175500,2660,4465,9800,5530,8270,21850,4060,3137,1745,10200,11000,8440,13100,6420,10950,5610,2160,3055,NA,3605,2795,2085,15750,12100,1150,3605,1930,NA,15450,20950,7060,1685,6920,29100,2295,8072,7789,199,8720,25800,4765,11750,14450,16850,9150,12300,8900,5025,10850,5990,1815,4205,20350,1690,6700,7720,4502,9190,21600,6740,2935,45000,1505,3015,108000,732,10200,5160,10550,6440,13550,11150,1315,NA,5580,15150,2990,3640,7000,13400,8120,25400,5360,7740,678,4820,1180,3551,2105,920,13600,12400,2555,10200,10750,2290,4050,4930,12900,3350,2575,1735,6400,14750,7250,8150,1395,12250,3035,4765,9050,2665,8370,18850,16150,4190,12800,37100,12600,881,9300,21485,8760,5260,2280,2370,11100,5000,1625,2495,14300,9867,3735,6300,27100,4060,9358,4800,4955,1740,2870,5280,10250,4065,3800,83000,NA,9560,30989,2115,6080,2550,3355,2495,10950,12950,5120,11600,1495,1140,3680,40350,2095,9871,11650,6200,4485,721,2745,9400,953,4735,6970,34150,4020,5080,11734,3840,6730,1135,5800,33950,5000,3730,NA,4445,1675,6040,6200,25250,6730,2115,8390,3690,8560,NA,3040,9860,4045,2500,24950,4670,NA,2000,1190,3760,6900,2460,10750,6730,6750,4445,5270,4130,870,2690,7330,3470,167,6080,2660,870,1075,6830,17500,NA,8830,2435,4935,1006,3040,47350,13600,2970,3200,17450,3155,2975,5220,8840,2000,2915,9390,22650,3740,2780,2305,11100,10150,1025,7170,9930,6740,5110,4070,3465,8330,4165,8980,12100,1505,15800,2455,2600,2685,3450,1990,6210,3210,17400,22800,2300,7980,8280,4075,13300,3112,77000,2243,1334,6940,4240,7450,6850,1920,15500,8970,4070,4815,NA,7850,4480,14800,5090,3070,7360,15500,4570,4030,11450,11400,5360,1235,11400,2185,2880,1100,8840,7500,4120,2835,8790,5590,2935,2320,6800,5230,1750,2010,14150,2030,7960,2995,2640,24600,2200,1975,4315,3485,2330,132000,3365,2515,179000,7326,1230,10400,2890,3360,24300,4040,11400,5665,5300,2820,2180,22350,1190,6400,2310,769,2405,28750,1515,2965,8480,3090,7800,4650,2090,7500,6870,1640,18850,3940,2170,10850,NA,4740,NA,3405,4280,1465,5400,37100,1700,7470,3185,44400,8020,3555,3060,7650,3350,12250,6802,9200,1702,12800,5590,8150,5540,654,5270,10700,8900,1495,18800,7280,1635,5725,14750,3220,9450,3305,925,651,2295,12750,4650,2870,8150,1850,1560,19400,2370,10350,2485,1250,1870,1665,2983,1900,9850,20350,1005,1145,31261,11750,10350,5230,36350,9040,11300,1160,5423,15750,6940,5550,19650,7940,8990,392,3300,13650,9030,NA,4750,1345,NA,3205,4385,9310,4465,5990,42500,3550,NA,NA,4670,5420,6332,2995,1210,1845,2610,2475,1765,2095,1365,1761,4515,7450,5980,894,1185,4290,4450,4325,NA,3110,13950,7730,12200,12050,1873,1968,10000,2785,3265,5000,3570,11000,2915,3870,3610,5000,6490,3945,8180,29900,7910,1725,2745,7250,3250,3985,11500,2025,22300,4260,2180,2290,4965,2990,7840,1675,23500,6110,3560,2875,1870,4735,6350,4105,11250,1985,4535,1895,6551,6290,1360,6750,4280,1435,1320,4795,9750,NA,1100,5150,8240,3255,6770,8000,1210,4310,3515,3780,150500,4050,181,6520,NA,1640,NA,1390,1615,5500,6040,2400,4975,1075,2730,8603,3300,14200,7210,869,4600,4755,63900,4105,2105,6880,4070,3550,9420,6550,5500,5902,1385,3020,2460,3160,9250,6580,NA,3060,3810,10650,1995,194,1505,1760,3990,822,3375,20050,4745,19000,3200,5900,7750,2380,2910,11050,4125,7320,7250,3400,1870,1540,3055,3890,4815,3145,4190,856,3095,2240,2440,1925,2545,1420,4030,4480,3225,1385,NA,13950,1720,NA,65400,1935,1230,18750,11750,5470,2530,1125,3970,12400,1550,13700,8070,10200,8040,10900,2840,5320,15250,1480,7420,9080,3590,1986,9670,1355,2264,1280,2245,4095,4320,2040,4045,6660,2480,1020,3157,2360,522,8130,1670,12600,1465,3355,2885,5450,5080,7360,702,3865,7470,4615,6810,2370,6870,6910,5820,5800,14500,13350,1371,2042,2615,2280,2918,4855,2970,1935,4190,3625,2118,3225,3615,8400,1950,3160,6230,NA,1420,2585,730,10100,1690,2050,2880,839,5980,13050,6780,22350,9080,NA,5760,2274,1040,1810,6145,483,3330,2020,4800,2260,1195,8610,2350,2045,1230,1480,6720,2285,5220,4929,4605,13400,5490,3580,3095,3840,5870,4550,2114,11850,651,1785,2355,NA,NA,4115,2335,NA,6440,3040,5630,5050,5270,2675,5030,7550,3980,3185,5270,773,1565,NA,6780,1785,1810,26310,12400,8360,4101,7069,2250,1463,576,1485,2245,1860,375,1115,2835,2090,5880,9980,1970,2520,5953,2463,3050,11800,3380,3185,NA,11800,3475,2180,2980,2695,3610,4975,1394,6760,5960,1455,1940,4760,14250,1525,3385,2270,2350,9050,1385,1545,5410,8230,2905,7990,2420,4595,717,9640,3230,NA,3705,3590,5410,4900,4845,8840,4760,2445,6410,1456,12400,4460,992,1555,1535,987,NA,41750,8830,3420,2137,3250,934,4900,881,2130,1275,4500,1025,3585,640,3690,4335,4250,3310,NA,3480,2435,5750,1535,7250,2785,1435,2845,1570,1915,NA,4170,647,2805,2225,2750,3820,6440,3930,4330,3742,7020,2125,5260,7210,4890,4905,8990,6770,16500,NA,2780,4180,3339,1750,7580,4525,1630,1285,3240,3260,423,9390,1790,7980,1775,545,3615,3390,1995,1865,4560,1280,2965,2450,2830,2550,NA,2030,1795,2190,6450,4230,1405,1980,5910,2295,1475,19050,1745,873,4170,5480,3315,2820,873,3500,1280,3685,4615,3060,3445,4370,2940,1075,2620,3345,1265,4555,8240,9470,6960,1980,2815,4470,2845,473,418,1330,10400,3845,20250,3736,1170,4470,3410,4720,5680,650,3080,730,2511,NA,2480,1470,4735,1830,1985,1580,3155,6820,3400,830,10950,5850,2156,2500,1850,4835,2745,3490,4325,3628,1470,4066,3120,3600,1895,8920,2720,7730,3090,12254,4460,3560,1490,798,2130,2200,1485,5770,30350,9900,860,2095,4210,9960,4900,1930,9210,1955,1605,2435,2290,3565,1675,6140,4460,1475,7100,39000,2800,7400,2675,4530,377,4485,3595,4270,3850,10700,6240,1545,5200,10500,12600,2188,1930,4550,738,5850,4180,1750,815,3750,688,1450,2060,6280,1755,2225,3082,3865,1750,6680,6580,3985,3040,3015,403,50775,4645,6420,1155,904,5260,3110,3665,780,1056,3320,7270,2145,1133,1380,1050,663,1405,32000,5930,22350,758,4775,2015,10300,7300,2455,5680,4330,1115,7650,2890,945,1420,10075,2225,470,70800,3015,9837,8940,416,2315,2865,1978,3550,2795,3230,1905,3350,2840,18550,1375,2248,2155,3280,3730,3645,2850,6230,13800,2790,738,11500,4390,2535,4800,3800,5200,704,2970,1388,2585,3630,1680,1876,636,1763,559,543,18250,1370,3620,689,2510,2235,3695,42369,536,1560,1975,2805,408,1895,1280,1975,2310,155 +"2019-01-30",46400,75900,388000,136000,379000,205356,129500,228000,119500,1260000,224500,258500,285000,46650,42600,99900,467500,33200,36150,221000,266000,99800,77200,93200,67600,70323,178500,112000,185500,273000,38500,110000,436000,103500,144500,304500,NA,28900,15000,12550,84500,33650,14150,65748,19750,142000,7490,375500,110500,32450,53600,333500,73700,61800,28000,8700,64000,59300,104000,76200,422775,193000,166500,51400,227363,33500,51300,43500,98200,13850,22600,184500,36900,33750,195000,6650,40900,266000,16800,69400,213500,106500,33950,54300,194300,36950,36100,4510,117500,47450,22500,88200,4650,71001,11925,40500,47600,16600,90300,39300,7200,778000,37550,19800,94100,NA,278000,19400,156600,5240,22600,18750,43850,111500,22800,337700,71200,282259,51700,33800,34150,205500,68600,505756,12050,18250,88400,58600,214840,132000,59353,31250,66100,42300,70400,5820,20996,53100,33200,83400,50900,71700,88000,34050,NA,110900,34300,28500,4305,55900,103000,4035,NA,185000,26500,21761,12400,5130,51900,87100,13600,25900,15950,35250,748000,9050,13200,67600,102915,42750,15850,18500,6030,10500,4355,9750,26000,43350,6010,104500,8490,45900,23850,165000,60300,24550,9330,56400,69900,143030,17350,1365000,NA,13800,11500,71100,NA,35700,30350,16900,18100,56000,8670,1590,193400,90196,53800,270500,124000,8740,23500,1e+05,20500,14850,NA,68000,31233,27700,233000,46916,22950,4530,63800,127000,20950,8820,10450,79970,25350,40250,8310,5730,25600,20150,NA,1115,4865,12700,19850,40400,24850,46500,22850,17400,172000,12500,77400,174500,34450,29250,14750,38960,NA,49200,17200,66300,19000,9790,17750,29850,8370,117500,38400,36750,9160,26600,27500,18900,33950,9920,32600,26550,29000,6290,31700,61400,68300,42500,61600,70700,104000,20450,11400,32750,34200,14800,4563,9330,2685,20600,1110,9440,2625,41200,4980,3365,58700,55400,49000,26500,51700,40800,47000,38050,4650,17750,95000,14200,24500,56300,NA,13550,7660,54300,28850,26650,13129,2915,42850,17450,37400,7090,7870,30550,39165,52900,24800,49650,12000,NA,14820,11850,70000,27250,1713,15800,7390,81600,83900,13550,43900,28650,37650,61657,5760,17150,12600,14378,33750,8480,8470,NA,39700,778,23600,8187,54000,68700,NA,23150,6490,47038,63700,18750,8100,58700,13600,13866,2460,20850,21050,13800,30950,12950,117500,15600,2007,2930,2375,22650,12100,83700,24400,39400,4080,17350,17200,10900,NA,31600,640000,11200,11900,22800,14050,6872,NA,44100,144000,328500,26700,3130,4205,10100,NA,10750,30400,15500,19150,8230,78700,16900,24700,45400,38200,4225,7780,4285,4525,44350,5420,98600,17000,41500,50000,3125,140000,18150,109200,14850,25200,8010,7280,13750,47900,24000,82000,2025,23431,1400,8300,26100,8490,18795,39140,39090,36559,5210,62600,6100,23100,18600,NA,17050,2240,11750,7610,7490,9010,NA,6870,NA,6690,15758,11200,22900,4660,13100,NA,6570,36450,22287,7530,19550,7090,9690,627000,27150,34100,35800,35400,13550,9910,2270,12550,7810,13150,11950,8580,13980,726,30650,9650,52900,36900,24450,3945,13450,60300,13847,6200,5800,19700,61300,43100,10950,5550,13500,4885,96300,6080,24800,3940,18800,NA,23450,2250,22250,8700,15450,37700,22000,23150,14300,NA,9180,4600,43200,11600,33200,NA,52900,199500,21900,15300,21000,29400,39250,7390,NA,11800,9930,11700,20000,12050,13300,26450,4230,NA,50400,37500,NA,1055,NA,183500,128500,5780,4300,7210,13500,94800,12950,9100,8510,8140,3500,23800,12600,11950,1840,14850,16600,19000,16100,9020,17500,20500,11500,6840,7120,12600,3120,5950,6862,3650,3870,3830,2720,25750,11700,5350,58200,25150,23250,6450,4625,5970,2485,1625,17600,3505,1900,9890,67100,92300,3770,6430,1310,56000,70200,120000,5710,29295,12500,3600,41150,7700,25400,19800,59700,23400,2700,NA,10500,14937,4380,6160,12800,6560,69000,12550,13700,55583,1935,NA,8130,13600,5720,35100,12700,20900,51800,9630,1535,2750,14700,11450,6170,6820,20500,5240,23000,18650,NA,6235,10450,2685,8140,9950,5380,13550,15300,4530,2185,13950,6200,19200,4732,3270,4840,4795,1686,12750,25950,20000,4655,NA,38500,2605,3680,20400,5450,5170,6720,6500,18800,37000,9640,8670,7430,10900,2900,20100,4270,NA,22350,13450,3445,963,12150,2670,7080,9000,12650,7550,127500,NA,4982,5590,6030,61521,31663,2267,7010,2435,4230,43900,11035,6750,20689,16800,19850,31800,33100,502,5700,2800,18450,6950,7990,2870,593,15700,13900,1360,10950,46900,10550,5820,20550,8800,6680,16750,14000,37500,13600,2830,14655,7250,17550,11250,7900,2335,19200,5060,NA,12050,14450,6470,7630,14550,11100,12750,9340,22900,4886,9660,7050,27600,9010,12450,13450,3420,3070,6210,5850,13500,10750,17500,2045,1135,20500,8990,14612,9510,NA,4545,8190,10500,5870,530,4890,11696,5090,7806,13250,5110,7580,30650,34350,92200,3740,5430,8100,1725,4970,1765,14200,1085,29300,3165,5600,96300,10950,26000,2680,9700,6710,35150,1235,11050,54800,NA,3645,6480,1910,812,6620,5080,7800,35550,59800,3915,NA,9054,8190,2680,5070,954,4985,2715,16650,5180,6350,14849,11500,4225,6410,6190,4855,289,7200,2765,11300,52400,36550,10950,66700,21183,5300,6140,2870,37300,1887,13950,11600,4439,7000,2645,1925,4920,8810,23150,13950,6450,14900,23900,4200,1925,7600,3910,17150,2340,NA,1430,2140,12750,59000,15750,781,5440,12350,9800,7730,3315,1305,10200,5230,951,3145,240500,10700,8010,4020,7090,13900,NA,802,3150,5160,29200,1090,9540,8794,1545,NA,8820,2395,10100,12650,2345,5050,7183,812,77100,24100,1135,15000,12150,10100,183000,2680,4495,9190,5190,8280,21500,4000,3132,1730,10300,11150,8240,13100,6360,10900,5800,2180,3135,NA,3605,2985,2085,16000,12250,1160,3625,2100,NA,15450,20950,6960,1705,7010,29000,2255,8046,7897,204,8640,26400,4820,11775,14550,17700,9630,12550,9000,4965,11050,5970,1790,4130,20350,1710,6630,7730,4464,9200,21750,6860,2810,47200,1505,3020,108000,712,10375,5250,10750,6450,13050,10500,1315,NA,5510,15150,2990,3605,7000,13350,8560,25000,5400,7790,671,4835,1155,3518,2100,915,13600,12700,2570,10400,10900,2120,4080,5000,12700,3470,2510,1720,6500,14900,7210,8380,1385,12350,3005,4790,9080,2660,8340,18950,16000,4195,12850,35300,12550,879,9190,21485,8700,5370,2275,2400,11400,4995,1840,2460,14350,10351,3760,6260,28000,4040,9053,4795,4600,1740,2800,5880,10150,3990,3895,83300,NA,9570,30709,2115,6260,2545,3305,2485,10950,14850,4985,11200,1495,1250,3690,39850,2095,10138,12150,6240,4575,725,2760,9410,958,4725,6950,34400,3855,5200,11782,3845,6730,1140,5800,33900,4995,3670,NA,4415,1635,6000,5900,24800,6690,2130,8450,3800,8560,NA,2930,9930,3920,2500,25950,4720,NA,2100,1195,3740,6900,2455,10700,6760,6740,4685,5200,3960,872,2560,7430,3465,167,6050,2745,872,1095,6870,17650,NA,8920,2435,4995,1044,2900,46900,13550,3025,3130,17350,3160,3000,5170,8780,1990,2895,9560,22800,3780,2780,2370,10894,10100,1040,7170,9200,6630,5070,4095,3610,8330,4165,8570,12000,1564,15800,2520,2620,2555,3390,2050,6040,3185,17500,22700,2315,8070,8251,4145,13200,3105,77000,2243,1402,7030,4420,8320,6830,1950,16350,8300,4085,4860,NA,8150,4375,14750,4885,3110,7790,17000,4550,4105,11400,11850,5580,1270,11750,2210,2875,1100,9000,7540,4200,2865,9230,5520,2935,2345,6780,5300,1710,2060,14050,2060,8370,2930,2620,24400,2195,1980,4350,3700,2320,131500,3825,2540,179000,7254,1250,10600,3755,3510,24800,4045,11450,5665,5670,2890,2145,22750,1235,6540,2285,790,2390,28550,1555,3045,8410,3025,7790,4570,2145,7490,6870,1635,18950,4050,2155,10950,NA,4740,NA,3465,4285,1450,5440,38150,1730,7460,3180,44200,8040,3555,3060,8360,3300,12300,6357,9250,1696,12650,5600,8020,5560,655,5220,10850,8770,1515,18450,7390,1635,5550,14750,3270,9280,3230,918,652,2400,12700,4990,2870,8140,1910,1595,19500,2355,10450,2475,1250,1840,1705,2983,1910,9850,20450,979,1135,30980,12150,10150,5230,36350,9200,11000,1160,5532,15550,6870,5500,19500,7940,8730,391,3260,14000,8990,NA,4390,1320,NA,3000,4400,9040,4365,5740,42350,3545,NA,NA,4615,5480,6214,3015,1125,1845,2600,3125,1775,2105,1355,1846,4435,7300,6090,905,1195,4290,4600,4340,NA,3135,13600,7590,12000,11800,1818,1968,9370,2815,3010,5000,3620,10500,2895,3845,3625,5110,6490,3975,8100,30250,7770,1770,2730,7250,3125,3870,11450,2015,22250,4280,2190,2300,5160,3000,7860,1675,23550,6310,3470,2865,1865,4765,6340,4100,12000,1995,4545,1920,6472,6330,1380,6700,4345,1411,1325,4955,9270,NA,1075,5280,8270,3295,6500,7990,1210,4295,3520,3795,156000,4050,182,6630,NA,1640,NA,1400,1790,5450,6120,2400,5090,1070,2555,8803,3460,14150,7460,801,4600,4710,64600,4180,2095,7000,4080,3545,9510,6570,5500,5732,1390,3065,2365,3035,9320,6550,NA,3030,3845,10600,2045,196,1500,1990,3795,797,3415,20000,4880,18950,3165,6070,7690,2395,2800,11550,4180,7800,7340,3360,2000,1505,3050,3895,4755,3190,4190,856,3175,2390,2500,1925,2535,1430,4060,4600,3200,1390,NA,13900,1830,NA,66000,2035,1230,19100,11850,5470,2710,1140,4050,12750,1475,13150,8290,10600,8150,11050,2890,5460,15200,1455,7200,10800,3590,1934,9610,1395,2383,1285,2245,4175,4330,2065,4202,6520,2400,1010,2971,2520,522,8590,1750,12950,1470,3285,2820,5380,5310,7590,880,4170,7040,4685,7530,2365,6760,6870,5700,5930,14650,13400,1375,2061,2800,2290,2883,5010,3210,1910,4155,3690,2108,3140,3660,8430,1990,3150,6581,NA,1405,2580,708,10150,1675,2065,2865,839,6110,13250,6770,20500,9060,NA,5840,2301,1015,1835,6092,488,3330,2000,4800,2290,1140,8590,2470,2040,1200,1485,7050,2310,5190,4905,4530,12500,5470,3755,3035,3920,5820,4475,2180,12650,670,1780,2410,NA,NA,4115,2325,NA,6980,3070,5716,5150,5300,2715,5010,7530,3960,3280,5700,770,1580,NA,7280,1820,1730,25800,12550,8350,4092,7035,2250,1506,570,1495,2205,1860,372,1050,2840,2115,5930,9770,1915,2567,5815,2492,3155,11950,3355,3225,NA,12800,3485,2125,2940,2695,3770,5140,1426,7080,6050,1460,1940,4810,14200,1510,3375,2370,2335,9270,1385,1550,5530,8520,2870,7750,2415,4750,702,9830,3255,NA,3625,3605,5590,5140,5070,8900,4630,2425,6800,1465,12200,4400,986,1620,1545,1005,NA,41650,8390,3420,2142,3230,934,4850,880,2110,1295,4500,1015,3650,646,3820,4290,4250,3320,NA,3545,2485,5880,1535,7200,2745,1455,2845,1590,1900,NA,4090,655,2830,2215,2800,3905,6400,3935,4260,3722,7040,2115,5330,7250,4760,4955,9880,6800,17500,NA,3090,4274,3320,1730,7580,4285,1650,1280,3240,3270,423,9270,1845,7930,1757,540,3415,3365,1965,1875,4505,1290,3135,2420,2800,2620,NA,2185,1915,2270,6620,4280,1415,1970,5960,2315,1505,18850,1740,863,4430,5460,3325,2825,863,3460,1285,3745,4610,3015,3535,4300,2970,1085,2625,3380,1275,4485,7600,9610,7310,1985,2765,4455,2900,478,414,1350,10050,3885,20050,3670,1135,4490,3430,4660,5650,631,3070,726,2535,NA,2775,1480,4730,1820,2055,1515,3200,6770,3490,825,10950,5850,2172,2560,1975,4900,2785,3695,4370,3628,1475,4164,3055,3600,1895,8920,2635,7670,3200,12254,4460,3605,1535,785,2165,2220,1465,5790,31300,9880,852,2100,4180,10000,4950,1915,9310,1935,1590,2380,2355,3665,1645,6310,4485,1485,7300,41000,2815,6920,2770,4650,376,4505,3610,4265,3890,11000,6380,1525,5170,10450,12550,2115,1980,4600,721,6180,4020,1845,819,3790,685,1510,2070,6250,1752,2320,3112,3895,1720,6680,7030,3935,2960,3005,404,47975,4575,6300,1150,908,5260,3100,3800,767,1055,3390,7220,2225,1135,1380,1080,652,1440,32400,5890,22300,758,4815,2030,10300,7460,2430,5690,4265,1085,7150,2970,953,1435,10376,2270,457,70600,3025,9928,8820,423,2270,2875,2000,3550,2760,3280,1970,3450,2870,18600,1350,2330,2175,3260,3665,3685,2885,6340,13750,2790,735,11450,4460,2565,4785,3800,5200,528,2975,1388,2560,3655,1650,1852,617,1806,557,528,18400,1340,3615,687,2495,2310,3730,46371,536,1510,2005,2770,408,1925,1280,1900,2280,155 +"2019-01-31",46150,73900,399000,136000,368000,209177,129500,223500,120000,1265000,225000,258000,274000,48050,43200,99300,468500,34500,36350,223500,263500,99100,77700,88300,66600,70894,181500,108000,188500,273000,39950,107000,440500,104500,138500,3e+05,NA,28600,15100,12800,83400,34000,14250,68342,18900,142000,7590,359000,113500,33350,54400,342500,75000,62200,27700,9100,64300,59500,103000,76600,426212,192000,168000,52300,227841,33450,51200,41800,97500,13950,22450,184000,36050,33200,196000,6600,41150,264500,16750,69500,212300,106500,34100,54100,193300,36400,37000,4585,120500,47600,23500,90300,4525,71983,11800,40550,47050,16900,90000,38700,7350,779000,37350,20000,95600,NA,279500,19200,155900,5180,22200,18900,42550,111000,22900,334500,71800,287088,50900,33950,35150,216000,70000,504004,12350,18250,86100,59000,216803,137000,59925,31400,62800,40950,71600,5930,20768,52400,33950,82000,50000,70500,91000,34850,NA,114600,34700,28900,4300,57300,107000,4005,NA,193500,26450,22239,12500,5080,50900,85000,12900,25750,16100,34500,768000,8970,13300,67200,101009,45350,15950,18850,6210,10250,4365,9794,25750,43650,6480,103000,8680,45300,23900,174000,59300,23700,9230,55900,69900,143832,17100,1359000,NA,13750,12050,75400,NA,35400,30250,16900,17900,56400,8660,1630,190000,92559,53900,270000,126000,8700,23150,101000,21150,14600,NA,68500,31100,28700,235000,45664,23050,4650,68700,125000,21300,8900,10250,81654,26150,40350,8260,5740,25650,20200,NA,1090,4850,12550,19950,41400,25200,48050,24100,17100,169500,13000,76900,171500,34150,29650,14700,39301,NA,50200,17700,65300,19050,9870,18300,30500,8250,117000,38500,37000,9090,25500,27600,18650,34000,9940,32750,26300,29600,6300,32000,63900,68500,42650,61600,70800,105000,20150,11600,32550,34100,14700,4515,9060,2685,20450,1120,9370,2640,40250,4910,3425,59400,55500,49300,26300,50600,43500,50100,38300,4630,17900,95900,13750,24700,57600,NA,13550,7980,54700,29150,27550,13033,2855,42600,17850,37500,7250,7930,30850,39619,52100,25550,50300,11850,NA,14429,11900,73100,26800,1798,15700,7370,82400,83200,13600,45000,28950,37550,61657,5790,17250,12800,14544,33650,8330,8490,NA,38050,787,24000,8226,55100,70000,NA,23100,6590,46844,64400,19350,8150,60400,13500,13922,2555,20900,20900,13650,30850,12600,114500,15600,2015,2935,2415,22900,12150,83600,24650,39400,4115,17750,16900,11000,NA,31700,640000,11300,11800,23100,14050,6970,NA,43700,141000,331000,26850,3320,4250,10250,NA,11000,30400,15700,19150,8210,80600,16350,25550,47150,38250,4205,7690,4220,4790,45750,5140,100500,17150,42200,51000,3120,142000,17750,110600,14950,25000,8000,7320,14450,47900,23000,82200,2020,23949,1410,8160,26600,8450,18986,38754,39472,36559,5400,63200,6200,23900,18900,NA,17150,2215,11400,7400,7470,9170,NA,6770,NA,6550,16135,11150,22800,4615,12750,NA,6400,37450,22092,7570,19600,6890,9850,632000,26200,34250,36800,34400,13300,10000,2265,11950,7770,13450,11950,8490,14025,742,30900,9830,52800,36900,24700,4036,13400,60700,14181,6170,5950,19250,64200,43650,11000,5650,13050,4960,96400,6040,24700,3955,19350,NA,23400,2270,22500,8700,16300,36550,22000,23200,13500,NA,9140,4575,44550,11650,32600,NA,53000,199000,21750,15500,21000,29150,40250,7400,NA,11500,10050,12300,19600,11650,13550,25850,4115,NA,50000,37850,NA,1040,NA,183500,127500,6060,4295,7910,13500,95600,13050,9120,8360,8160,3480,24100,12650,11950,1890,15200,16800,18450,16050,8960,17650,20900,11550,7380,9250,12750,3110,5960,6889,3670,3785,3730,2725,25850,14050,5420,58000,26200,23100,6540,4575,5980,2550,1625,17500,3505,1865,9930,67400,90100,3730,6430,1300,58800,71100,125000,5700,29295,12350,3380,41300,7710,25400,21400,59600,23500,2730,NA,10650,14843,4400,6160,13600,6600,70400,12750,13700,54608,1890,NA,8280,13850,5650,34650,13050,20900,52200,9840,1605,2785,14800,11650,6190,7310,21000,5170,22250,17400,NA,6185,10500,2715,8130,10050,5380,13500,15450,4405,2150,13750,6120,19650,4723,3190,4905,4870,1688,14450,26150,19700,4660,NA,40450,2620,3650,20750,5460,5200,6830,6610,18600,37550,9400,8670,7470,11000,2770,20100,4455,NA,22000,13750,3440,975,12200,2660,7230,9050,12550,7520,124000,NA,5021,5560,6210,62405,31513,2278,7030,2435,4230,44500,12129,6540,20832,17000,19500,31600,33300,498,5730,2885,18450,7440,7850,2890,592,15450,13550,1355,11100,45350,10900,5910,20400,9170,6800,16750,13500,37350,14000,2835,15218,7100,17700,11200,7900,2830,19350,5460,NA,12100,14200,6540,7470,14550,11800,13000,8970,21550,4925,9450,7040,28300,9000,12400,13400,3540,3095,6170,6280,13300,10650,17150,1980,1135,20000,9100,14915,9520,NA,5490,8570,10400,5760,528,4910,11484,5130,7796,13100,5160,7580,30750,34450,92700,3745,5650,8360,1770,5130,1775,13900,1095,29850,3285,5620,96700,11050,25750,2685,9290,6730,34900,1255,11050,55500,NA,3690,6490,1945,816,6560,5130,7830,36550,61500,3890,NA,9336,8200,2755,5090,957,5000,2780,16100,5180,6370,14874,11450,4230,6410,6200,4905,288,7200,2710,11300,52500,35700,10900,66900,21092,5310,5940,2935,37350,1841,13950,11900,4606,7110,2605,1895,4910,8730,22800,14000,6280,15000,23900,4200,1955,7520,3880,17400,2345,NA,1435,2125,12650,58800,15750,788,5390,12350,10100,8030,3295,1300,10100,5650,958,3180,242500,10850,7870,4020,7170,13900,NA,806,3130,5200,29300,1095,9750,8803,1505,NA,8720,2395,10200,12550,2300,5080,7351,815,77000,24400,1075,15000,12050,10150,180500,2755,4515,9210,5030,8350,21250,4400,3234,1715,10500,11250,8220,13150,6280,10300,5590,2080,3090,NA,3585,2740,2120,16150,12150,1175,3680,1990,NA,15750,20950,6850,1690,7040,29050,2290,7869,8126,200,8710,26300,4890,11400,14500,17700,9600,12550,8520,4955,11150,6000,1760,4210,20600,1675,6720,7730,4406,9190,22550,5560,2740,46800,1420,3005,109000,695,10550,5210,11500,6460,12950,10300,1315,NA,5670,15350,2990,3850,6980,13400,8640,25000,5600,7940,671,4830,1160,3650,2085,911,13800,12450,2570,10400,10950,1930,4060,5030,12850,3475,2895,1690,6410,15100,7000,8870,1400,12350,3050,4855,9030,2665,8220,19900,15750,4195,13100,32850,12400,880,8870,21485,9000,5210,2295,2450,11050,4965,1840,2480,14400,10109,3765,6330,27900,4100,9009,4820,5180,1730,2805,5910,10200,3970,3850,83000,NA,9610,31309,2100,6360,2500,3260,2500,10950,14400,5060,11250,1560,1325,3680,40350,2095,10138,12900,6190,4695,730,2700,9450,969,4730,6990,34500,3660,5130,11830,3840,6740,1140,5810,34800,5160,3655,NA,4510,1630,5910,5800,24300,6620,2195,8390,3835,8600,NA,2950,9890,3885,2500,25950,4720,NA,2080,1185,3800,6940,2500,10650,6830,6760,4775,5110,3970,861,2540,7380,3435,167,5750,2730,868,1070,6860,17650,NA,8930,2420,4900,1028,2990,46950,13100,3000,3125,17400,3110,2985,5140,8840,1980,2870,9600,23200,3745,2780,2310,11264,10100,1030,7650,8890,6640,5090,4075,3605,8410,4130,8140,12000,1635,15650,2490,2605,2515,3450,2015,6200,3130,18000,23050,2350,8100,8172,4105,13300,3105,76700,2243,1379,7090,4400,8340,6960,1955,16350,8100,4180,4940,NA,8140,4355,14900,4860,3105,7890,17150,4560,4150,11450,11350,5520,1275,11800,2175,2910,1100,8950,7500,4280,2815,9800,5800,2835,2410,6930,5300,1725,2035,14700,2035,8500,2940,2620,25600,2150,1930,4345,3580,2270,135500,3675,2540,180500,7326,1270,10600,3820,3515,24400,4030,11450,5720,5470,2935,2525,22600,1205,6560,2295,802,2390,28650,1525,3030,8350,2810,7790,4500,2105,7520,7130,1645,19100,4085,2200,11100,NA,4740,NA,3495,4280,1450,5490,38200,1660,7260,3200,44150,8190,3560,3060,8020,3335,12350,6332,9230,1632,13100,5570,8000,5550,656,5170,10500,8880,1525,18450,7240,1635,5525,14750,3250,9200,3265,900,651,2355,12500,4880,2855,8550,1865,1590,19500,2365,10500,2480,1275,1835,1745,2975,1910,9944,20750,956,1135,31121,12100,10550,5110,36950,9160,10950,1160,5415,15650,6900,5400,19000,7940,8430,406,3260,13900,8830,NA,4390,1245,NA,2945,4360,9000,4370,5480,42200,3560,NA,NA,4625,5450,6283,3050,1130,1870,2470,3055,1765,2065,1360,1824,4540,6910,6060,895,1180,4290,4530,4240,NA,3120,12600,7500,12000,11700,1737,1968,9500,2780,3100,5040,3560,10300,2785,3830,3730,5250,6480,3905,8180,31400,7890,1950,2810,7230,3105,3760,11600,2050,22550,4305,2110,2285,5250,2930,7860,1630,23650,6310,3465,2880,1880,4795,6310,4360,11450,2000,4535,1915,6368,6640,1385,6860,4320,1341,1300,4945,8710,NA,1040,5390,8170,3325,6260,8000,1210,4280,3535,3765,158500,4100,182,6700,NA,1630,NA,1480,1695,5510,6200,2435,5030,1050,2469,8472,3475,14200,7210,787,4600,4780,64200,4195,2105,6880,4030,3550,9480,6530,5550,5495,1395,3070,2335,3195,9410,6550,NA,2985,3855,10450,1990,189,1505,2135,3565,795,3700,20050,4710,17600,3165,5850,7340,2395,2700,11550,4170,7530,7380,3330,2035,1485,3040,3935,4760,3195,4190,833,3180,2425,2440,1925,2520,1495,4060,4450,3220,1445,NA,13800,1780,NA,66000,2005,1215,19500,11150,5450,2600,1155,3930,12550,1485,12500,8270,10850,8170,11000,2865,5410,14350,1510,6910,10100,3590,1926,9530,1605,2353,1300,2210,4350,4330,1995,4340,6650,2425,1010,2914,2550,528,8470,1885,12950,1495,3275,2875,5460,5230,8010,943,4090,6880,4710,7540,2340,6940,6750,5780,5900,14400,13450,1381,2047,2730,2280,2863,4970,3465,1880,4210,3655,2118,3080,3665,8550,1980,3165,6456,31900,1370,2570,707,10200,1660,2040,2855,839,6110,13050,6650,20750,8910,NA,5840,2290,1035,1825,6109,521,3330,1990,4800,2285,1170,8880,2400,2015,1190,1500,7010,2290,5170,4897,4435,12300,5540,3725,3015,3900,5880,4510,2225,12750,670,1795,2360,NA,NA,4005,2320,NA,6350,3100,5726,5190,5180,2730,5000,7650,3925,3280,5740,774,1640,NA,7320,1785,1645,25440,12550,8290,4121,6950,2250,1478,575,1475,2270,1865,382,1040,2865,2115,6670,10450,1940,2409,5791,2511,3100,11850,3370,3235,NA,12750,3515,2100,2980,2750,3610,4995,1340,6940,6100,1490,1940,4765,14150,1645,3410,2320,2275,9150,1385,1550,5450,8300,2860,7640,2405,4855,705,9830,3235,NA,3670,3540,5600,4765,5080,8980,4540,2400,6550,1482,12900,4360,1000,1440,1545,999,NA,41400,8100,3450,2147,3185,935,4800,881,2135,1285,4515,1020,3600,657,3780,4320,4175,3315,NA,3495,2450,5950,1485,7240,2710,1395,2800,1590,1820,NA,4120,655,2845,2240,2790,4050,6240,3950,4350,3722,7050,2030,5280,6150,5010,4945,8860,6720,16000,NA,2915,4185,3292,1730,7580,4165,1640,1305,3130,3350,423,9300,1900,8210,1838,540,3315,3370,1985,1860,4550,1275,3120,2425,2760,2620,NA,2150,1915,2330,6580,4310,1415,1920,5970,2290,1515,18850,1750,867,4315,5450,3330,2840,863,3450,1280,3720,4580,3020,3515,4235,2960,1160,2635,3345,1300,4545,7660,9530,7270,2000,2805,4400,2925,473,413,1400,10050,3775,20200,3611,1050,4450,3380,4675,5710,638,3080,725,2541,NA,2705,1485,4650,1740,2100,1495,3210,6740,3525,827,11250,5850,2161,2530,1885,4840,2600,3600,4370,3613,1410,4174,3025,3550,1895,8860,2640,7750,3090,12398,4460,3540,1510,788,2140,2240,1435,5640,31000,9910,850,2145,4130,10000,4915,1930,9470,1935,1585,2345,2350,3700,1620,6290,4490,1480,7370,38900,2785,6710,2740,4595,378,4865,3750,4390,3800,11050,6320,1490,5300,10800,12600,2144,1990,4650,762,6250,3970,1830,823,3820,690,1485,2100,6260,1752,2225,3107,3775,1700,6680,6890,3990,2925,2995,408,46141,4505,6330,1155,904,5220,3100,3630,762,1055,3355,7350,2105,1135,1340,1060,652,1540,32650,6140,21300,731,4805,2015,10300,7750,2420,5770,4280,1045,7080,2945,955,1440,10436,2220,446,69600,3040,9044,8800,425,2270,2855,2006,3550,2820,3220,1910,3530,2850,18350,1340,2290,2185,3365,3645,3680,2855,6030,14600,2820,740,11200,4590,2585,4770,3800,5190,550,2920,1415,2515,3665,1675,1819,601,1781,558,539,18550,1425,3620,688,2495,2320,3745,45819,536,1505,1960,2715,408,1955,1290,1915,2190,155 +"2019-02-01",46350,75900,388500,133500,368000,204879,129500,227000,117500,1254000,224000,260000,270500,48600,43500,99600,474000,33900,35850,222500,258000,98900,77500,88200,65400,69656,182500,110500,186000,284000,40100,109500,438500,104500,128000,3e+05,NA,28600,14800,12500,82700,33500,14350,67943,19050,141000,7550,349000,112000,33300,53900,335000,74200,64500,28300,8870,64200,60000,103000,76800,425721,180000,164500,52600,224970,34000,51000,42100,99500,13950,22250,182500,35750,33650,194000,6830,39700,272000,15600,70700,212700,102500,33650,53900,189000,35750,33800,4580,120000,47100,23600,89200,4480,72179,11700,41200,46750,16750,90300,38400,7350,774000,38800,19550,95500,NA,283000,19000,161000,5150,22800,19300,43850,118500,23050,341300,73800,296306,51500,33250,34000,213500,67000,510718,12150,18250,86700,67500,218531,136000,59353,30750,59300,40750,71800,6190,20950,52800,31850,81600,50500,69700,93500,35900,NA,112900,34100,30300,4335,56700,108000,4235,NA,193000,28400,21809,12250,5070,50100,83600,12850,25700,16000,34350,763000,9160,13050,67500,101962,44950,16300,18850,6240,10250,4380,9621,25400,43150,6480,104000,8790,46750,24200,172000,58700,24100,9260,56300,70500,145435,17050,1381000,NA,14050,11700,74100,NA,35000,30100,16850,17700,56500,8670,1615,187200,90590,53900,271000,129000,8670,22800,100500,20950,14700,NA,67500,30233,28250,230000,45943,22650,5160,70600,124500,20850,9070,10300,81852,26050,40100,8260,5710,25100,19900,NA,1115,4880,12600,19250,40600,25400,47050,24600,17750,170000,13400,77200,169500,34700,29500,14450,39106,NA,52200,16550,66500,19000,9770,18850,30950,8450,118000,38650,36950,9200,26250,28500,19050,34550,9970,32850,26600,29550,6330,32300,62400,68500,42550,61200,71100,102500,20200,11700,32600,34150,14650,4530,9150,2665,20500,1180,9290,2625,42400,4995,3420,59900,55900,49600,26300,51200,43450,51900,37700,4545,17850,94300,13750,24750,57500,NA,13850,8170,54800,29000,27350,13893,2835,42550,18300,38400,7160,7850,30550,39518,54900,24700,49900,12250,NA,14312,11750,74000,26700,1816,15850,7200,86500,84200,13600,44500,28950,37250,61020,5750,17000,12650,15542,33400,8600,8390,NA,37400,784,23900,8159,55900,70800,NA,22700,6590,46406,63800,18750,8080,60600,12850,13810,2590,20500,20750,13350,31350,12400,114000,15500,1986,2870,2435,22850,12350,83700,24650,39700,4155,17700,16850,10750,NA,31800,637000,11350,11850,23600,14600,6960,NA,42750,152000,329000,27750,3210,4260,10350,NA,10850,30750,15500,18950,8060,80400,16700,26350,47150,38300,4140,7480,4150,4760,45200,5210,1e+05,17050,42000,51200,3115,150500,17600,112200,14900,24450,7820,7250,14650,48450,23600,82500,2020,27012,1390,8100,26700,9920,18700,38175,39186,36633,5250,63300,6230,23850,18750,NA,17200,2150,11200,7460,7810,9170,NA,6660,NA,6500,16371,11150,24100,4795,12700,NA,6280,37250,21557,7500,19650,7000,9930,629000,25650,35100,36800,34200,13200,9850,2260,11300,7700,13350,12050,8470,14116,734,31300,9810,53100,37150,25000,4064,13450,60500,14133,6000,5950,19500,64400,44600,11050,5620,13450,4985,97200,6030,25200,4015,19250,NA,23600,2265,22300,8480,16000,36050,21950,23000,13850,NA,9090,4585,43900,11850,32950,NA,55000,204500,21400,15500,21450,28550,40750,7470,NA,11300,10050,12400,19600,11250,13550,25650,4045,NA,49400,38050,NA,1025,NA,184000,134000,6020,4235,8090,13450,95300,13050,8990,8090,8190,3545,24000,12100,11400,1875,15200,17000,18200,16100,8980,18050,21100,11450,7610,12000,12500,3050,6020,6908,3630,3800,3660,2720,23700,13350,5410,59100,26250,23100,6480,4535,5890,2555,1625,18200,3490,1925,10300,66800,90300,3735,6500,1315,59000,70800,125500,5980,29195,12400,3400,41800,7560,25300,21300,59900,23550,2710,NA,10700,14656,4480,6180,14050,6150,71600,12600,13700,54803,1920,NA,8230,13800,5330,34300,12850,21000,52200,9840,1595,2790,14550,11750,6050,7480,20750,5180,22250,16900,NA,6134,10400,2675,8230,9790,5450,13450,15400,4375,2210,13800,6140,19450,4624,3160,4950,4930,1616,15350,26300,20350,4660,NA,41500,2600,3870,20650,5480,5300,6750,6520,18500,37500,9410,8810,7660,10800,2850,20000,4235,NA,22400,13950,3410,969,12100,2650,7240,8950,12800,7450,123500,NA,4943,5570,6060,67122,31462,2267,6890,2440,4145,44500,12129,6600,20832,17100,19250,34400,33350,491,5710,2930,18050,7840,7880,2810,594,15300,14250,1340,10950,43900,10750,6370,20350,8900,6830,16600,14000,37150,14100,2825,15641,7120,18750,11550,7810,3040,18950,5390,NA,12150,14200,6540,7320,14450,12050,12900,8910,22000,4763,9270,6950,27750,9450,12300,13850,3395,3170,6100,6320,13450,10400,17000,1935,1100,19700,9030,16527,9570,NA,5700,8330,10500,5900,534,4965,11357,5090,7874,13100,5100,7270,30700,34450,94500,3735,5600,8270,1755,5140,1760,14350,1120,29850,3295,5720,96400,10950,25700,2800,9350,6790,33600,1250,11000,55600,NA,3685,6510,1945,811,6600,5100,7850,37200,60000,3855,NA,9326,8020,2750,5010,937,5110,2790,16500,5240,6440,15400,11350,4185,6370,6390,4845,300,7240,2700,11100,52400,35700,10950,66100,21229,5330,5880,3100,37550,1928,13600,12050,4723,7040,2930,1860,4870,8740,22700,14100,6290,15000,23050,4200,1880,7510,3845,17000,2325,NA,1445,2115,12450,59200,16050,768,5330,12450,9850,8100,3290,1305,10400,6050,924,3150,242000,10450,7910,3990,7080,13850,NA,807,3110,5280,29400,1090,9660,8803,1490,NA,8780,2435,10250,12350,2280,5150,7262,821,76900,24300,1070,15000,12250,10250,190000,2735,4480,8950,5130,8360,22400,4200,3155,1715,10500,11400,8300,13200,6210,10150,5840,2055,3195,NA,3510,2680,2080,16350,12150,1195,3735,1925,NA,15500,20750,6800,1820,7120,29100,2285,7869,8153,201,8580,25900,4705,11200,14200,17050,9970,12500,8220,4950,11300,6010,1780,4200,20500,1840,6680,7740,4363,9160,21900,5250,2780,46300,1430,2995,107500,704,10925,5570,11650,6750,12800,9820,1315,NA,5610,15350,2990,4100,7000,13700,9460,24650,5610,7940,674,4870,1160,3603,2080,933,13550,12300,2590,10300,10750,1805,4080,5000,12650,3450,2740,1680,6450,15000,6940,8710,1390,12400,3060,4900,8830,2720,8140,19400,15650,4110,13050,33300,12700,881,9300,21485,8780,5080,2265,2510,10900,4920,1775,2490,14600,10157,3715,6340,28100,4050,8835,4915,4795,1735,2785,6050,10200,3940,4035,87500,NA,9630,31229,2110,6460,2505,3240,2475,11100,14550,5060,11450,1655,1325,3680,40300,2095,10039,12850,6190,4730,729,2765,9340,973,4755,6980,34300,3680,5380,11830,3835,6580,1170,5870,35400,5150,3590,NA,4500,1685,5970,5770,24050,6600,2200,8450,3810,8540,NA,2845,9840,4000,2500,27200,4720,NA,2095,1180,3765,6850,2470,10600,6830,6710,4720,5160,4130,863,2530,7450,3540,167,5710,2690,844,1060,6880,17650,NA,8690,2365,4775,1052,2980,46900,13150,3000,3160,17400,3150,3005,5120,8790,1935,2905,9610,23950,3735,2780,2280,11182,10200,1025,7950,9000,6690,5030,4140,4100,8410,4130,7870,12900,1635,15600,2550,2600,2560,3250,2000,6400,3310,18600,22900,2345,8180,8074,4085,13350,3112,76700,2237,1388,6930,4340,9040,7150,1935,16450,8060,4150,4910,NA,8080,4320,14650,5420,3200,7820,18100,4530,4155,11550,11950,5470,1355,12000,2210,2995,1100,9000,7520,4345,2950,9900,5850,2820,2445,7130,5310,1715,2120,14750,2045,8950,2910,2565,25600,2145,1945,4245,3510,2310,135000,3805,2530,182000,7363,1295,11450,3825,3470,24200,4000,11550,5792,5250,2885,2860,24300,1190,6650,2315,877,2445,28100,1525,3170,8570,3285,7800,4370,2100,7630,7180,1640,19050,4040,2175,11000,NA,4740,NA,3565,4290,1410,5470,38200,1665,7360,3165,44600,8480,3510,3060,7830,3355,12100,6103,9260,1655,13200,5610,8000,5550,650,5160,10500,9270,1530,18700,7210,1635,5600,14650,3170,9350,3265,898,636,2375,12450,4945,2850,8320,1920,1650,19850,2330,10650,2495,1270,1825,1770,2950,1920,9850,20550,958,1115,31121,12100,10650,5080,35750,9220,10750,1160,5766,15550,6810,5480,19200,8010,8580,404,3185,14200,8880,NA,4120,1245,NA,3005,4340,8800,4365,5220,42350,3625,NA,NA,4760,5800,6381,3100,1045,1870,2175,3400,1750,2000,1360,1873,4580,6890,5980,868,1175,4290,4600,4260,NA,3120,11850,7410,11850,11800,1686,1968,9080,2780,3315,5010,3860,10450,2880,3825,3845,5430,6610,3895,8050,32300,7850,1950,2760,7340,3045,3695,11500,2035,23650,4300,2030,2215,6070,3150,7760,1630,23600,6540,3470,2875,1875,4770,6020,4395,10850,2000,4515,2070,6351,6640,1490,6810,4310,1272,1320,4860,8820,NA,1030,5300,8210,3275,6110,7970,1210,4270,3530,3805,164000,3940,183,7050,NA,1615,NA,1422,1750,5390,6100,2665,5090,1070,2523,8803,3480,14000,7110,785,4600,4785,65700,4825,2160,6890,4070,3805,9750,6320,5500,5586,1380,3070,2235,3215,9430,6500,NA,3110,3865,10550,2000,191,1510,2080,3575,789,3740,20050,4665,17000,3170,5780,7200,2420,2655,12500,4180,7540,7200,3370,1985,1470,3045,3945,4700,3180,4190,841,3175,2385,2420,1880,2565,1475,4035,4460,3290,1445,NA,15300,1770,NA,65900,2030,1205,19200,11150,5410,2450,1160,3660,13050,1455,12400,8830,10750,8220,11000,2865,5700,14450,1425,7050,10300,3590,1930,9650,1560,2302,1325,2160,4335,4330,1870,4427,6600,2370,998,2914,2495,527,8700,1920,13150,1485,3205,2850,5360,5510,8460,921,4050,7060,4720,7700,2325,6790,6870,5770,5840,14100,13550,1419,2147,2760,2205,2883,4960,3355,1885,4180,3600,2137,3175,3800,8310,1955,3230,6180,29200,1380,2550,707,10700,1650,2040,2850,839,6160,13600,6660,19850,8600,NA,5880,2290,1010,1835,5994,505,3330,1995,4845,2355,1175,9120,2330,2040,1205,1480,7260,2370,5450,4865,4485,13000,5560,3725,3075,3855,5820,4375,2185,13200,670,1805,2355,NA,NA,4005,2390,NA,6160,3015,5793,5210,5210,2730,5040,7820,3890,3430,5850,764,1600,NA,7300,1755,1685,24510,12600,8340,4145,6866,2250,1478,576,1470,2185,1880,398,1025,2790,2126,6590,10550,1935,2386,5735,2506,3070,11850,3285,3240,NA,13800,3530,2090,2965,2785,3600,5220,1290,6630,6100,1525,1940,4720,14050,1590,3390,2260,2200,9220,1385,1550,5790,8250,2920,7460,2400,4750,715,10450,3240,NA,3650,3475,5490,4555,5190,8950,4630,2375,6660,1465,12900,4400,987,1375,1535,960,NA,42400,7990,3410,2147,3190,920,4720,898,2245,1285,4515,1015,3820,690,3700,4300,4200,3310,NA,3460,2425,6120,1495,7250,2730,1405,2790,1575,1805,NA,4095,655,2850,2205,2780,4020,6270,3920,4320,3822,7100,2055,5260,5910,4870,4975,8990,6910,15850,NA,2880,4096,3216,1690,7405,4105,1700,1300,3030,3340,423,9400,1860,7950,1784,535,3200,3350,2000,1900,4580,1265,3165,2410,2760,2545,NA,2215,1875,2345,6460,4470,1400,1895,5970,2285,1505,19150,1740,865,4650,5480,3275,2910,822,3490,1250,3680,4600,3010,3480,4230,2930,1160,2635,3350,1320,4480,8000,9590,7310,1970,2770,4430,2950,469,407,1365,10150,3710,19850,3663,1065,4470,3385,4680,5670,623,3050,728,2553,NA,1895,1475,4675,1665,2120,1495,3175,6720,3510,829,11300,5850,2166,2500,1850,4845,2570,3690,4385,3567,1440,4120,2985,3480,1895,9300,2710,7800,2950,12446,4460,3575,1670,795,2200,2405,1445,5980,32000,9840,860,2190,4045,9950,4950,1920,9800,1910,1570,2305,2315,3695,1630,6370,4480,1485,7270,41800,2700,6770,2650,4585,375,4945,3800,4380,3690,12150,6290,1470,5300,10800,12450,2160,2010,4610,798,6440,4005,1800,830,3790,694,1500,2120,6320,1732,2325,3178,4000,1735,6680,6950,3990,2900,2995,406,45466,4540,6390,1155,900,5400,3080,3560,774,1055,3440,7300,2170,1137,1305,1035,651,1555,32650,6580,21500,731,4695,1995,10400,7720,2445,5770,4295,1070,7050,3010,968,1430,10476,2235,449,69100,3030,9536,8600,427,2230,2750,2017,3550,2840,3255,1940,3600,2820,18400,1300,2263,2183,3270,3520,3720,2845,5420,14650,2835,733,10900,4640,2595,4845,3800,5080,560,2900,1406,2530,3610,1635,1805,590,1848,549,542,19300,1410,3575,690,2480,2295,3650,45819,536,1535,1900,2715,408,1880,1240,1815,2190,155 +"2019-02-07",46200,76700,378500,129000,369500,204401,126000,240000,117500,1249000,221000,259500,276000,48050,43700,99000,462500,33500,36100,222500,266000,98500,77300,88500,65900,70799,177500,109500,185500,282000,40300,109500,448000,104500,128000,304000,NA,28650,14700,12400,83900,34000,14500,65748,19150,137000,7750,347000,113000,33500,54000,340000,76800,65000,27300,8590,65800,63700,101500,76800,426212,178500,164000,51800,224970,34400,51300,42050,104500,14050,22700,184500,35350,33900,194000,6960,40300,265500,15500,69800,221200,102000,34100,53800,199500,35650,34600,4765,124000,48900,24150,92900,4330,72277,12150,43350,46850,17250,86500,39900,7340,766000,37800,20000,95900,NA,279500,19150,161200,5250,22550,19000,51400,123000,24750,332800,71300,287088,52300,33400,34050,211000,70000,522394,12600,17950,88400,68200,226308,136000,59449,31500,60300,44200,82000,6230,20677,52300,31350,85100,51000,69400,95000,36450,NA,114800,34450,30250,4320,56400,107000,4445,NA,204000,29400,22191,12500,5060,53500,85400,12750,25100,16000,37100,761000,9170,13000,67300,100533,47300,16450,18950,6300,9990,4370,10009,26000,42550,6340,104000,8770,46250,23750,171000,60400,24500,9320,57800,70300,143230,18800,1400000,NA,14200,12200,73200,NA,35000,30650,17900,17650,55400,8860,1630,188000,89014,55500,264000,131500,9050,22750,100500,21000,14750,NA,66800,30867,28800,225500,45154,22150,5390,70500,123000,20550,8650,10400,79375,26800,40100,8380,5750,26500,19800,NA,1135,4895,12650,19650,40400,25050,47000,25100,19450,173000,13100,76900,170000,36400,29200,14650,38668,NA,51200,11750,65700,19500,9810,20000,30300,8800,116500,39850,37000,9980,26250,29200,18550,34900,9820,33150,26950,30550,6350,32300,62400,67800,42250,61800,67000,102000,20500,11900,34100,34100,14750,4577,9400,2635,21150,1185,10200,2635,39900,5130,3470,60100,57100,50600,26500,50900,45800,53800,39000,4585,18300,96300,14500,25100,57400,NA,13600,8120,54800,29000,27200,13988,2710,42800,18200,38250,7520,7780,31300,40375,56500,24600,52400,12500,NA,15054,11800,73200,28700,1779,15900,7440,92300,84000,13550,44550,29000,36500,61748,5850,17150,12900,15625,33150,8590,8360,NA,36100,790,23850,8235,58100,69100,NA,23550,6490,48884,63700,18700,8160,59900,12900,13810,2570,20600,21200,13950,31000,13100,114000,15650,2023,2865,2470,22850,12800,83700,24200,39750,4115,18100,16750,10800,NA,31400,639000,11300,12000,24050,14700,6882,NA,42350,156500,329500,26650,3055,4265,10250,NA,11000,30650,15950,19000,8100,79600,17500,25850,46650,38150,4270,7670,4860,4760,45650,5250,101000,17100,41750,52900,3200,151500,17450,114200,15300,24600,7820,7280,15000,48450,24800,82800,2030,27012,1395,8200,28350,10150,18747,38561,39662,36486,5460,64800,6710,24650,19000,NA,16750,2160,12950,7650,7750,9870,NA,6850,NA,7030,16277,11150,24950,4785,12700,NA,6580,37250,22433,7610,19600,8010,11000,630000,26200,33900,36300,35750,13850,9890,2260,11350,7720,13550,11900,8470,14478,746,31400,9800,53500,37450,25400,4068,13000,59300,14515,5860,5920,20800,65100,45250,10950,5480,13350,5190,97400,6230,24000,3990,18950,NA,23550,2300,22550,8350,16300,37750,22150,23050,13800,NA,9180,4600,43300,12150,32550,NA,55400,204000,21100,16250,21450,28700,41150,7540,NA,11200,10300,13050,20400,11400,13550,26550,4140,NA,48250,38000,NA,1105,NA,182500,139500,6340,4325,8390,13550,95700,13100,9100,8150,8370,3645,23950,12200,11550,1985,15350,17500,18200,16200,9410,18200,21600,11350,7980,12150,12250,3065,6070,7009,3715,3890,3900,2800,21950,13050,5400,66500,26000,23350,6670,4435,6450,2600,1645,18000,3905,1920,10850,67000,90400,3850,6750,1340,60000,71900,127500,6070,29195,12100,3265,41300,7650,25350,21450,60000,23650,2700,NA,10900,15124,4480,6210,13750,5620,73400,12900,14000,54706,1990,NA,8400,13800,5320,35450,12500,20900,52100,10000,1665,2830,14300,11600,6050,7320,20850,5140,21900,16750,NA,6362,10500,2675,8050,10300,5630,13800,16200,4610,2235,14300,6160,19550,4615,3100,4950,4950,1602,15550,26650,21050,4555,NA,42500,2565,4120,20350,5530,5290,6710,6680,19050,38150,9340,8910,7540,11050,2900,20000,4335,NA,22100,14150,3490,965,11950,2650,7360,9180,13000,7230,124500,NA,5147,5670,6060,67122,30861,2261,6860,2475,4305,44500,12220,6650,20641,16950,19450,35150,33950,506,5750,2920,17600,7890,8160,2960,595,16300,14250,1345,11000,44800,10700,6600,20850,8910,7150,17150,14050,38400,13900,2855,15500,7020,19250,11900,7830,3795,18950,5180,NA,12000,14550,6590,7280,14700,12300,13050,8700,21300,4866,9930,6930,28100,9200,12300,14050,3415,3160,6220,6430,13900,10700,17450,2280,1080,19900,8870,17081,9550,NA,5880,8440,10600,5970,540,4995,11781,5080,8149,13150,5250,7620,30300,34050,94500,3760,5690,8020,1780,5150,1815,14650,1125,29400,3325,5900,96400,10850,26000,2905,9150,6590,33850,1245,11000,56400,NA,3715,6530,1945,808,6730,5100,7690,37650,61200,3890,NA,9326,8160,2850,5180,958,5280,2830,16400,5340,6490,15024,11450,4370,6380,6590,4995,312,7200,2720,11100,54200,38550,10950,67300,21229,5400,6090,3110,37150,1924,13500,12250,4723,6940,2970,1910,4820,9060,23050,13800,6520,14750,23150,4200,1833,7610,3820,17400,2365,NA,1475,2135,12600,59800,16050,790,5350,12450,10600,8140,3275,1345,10600,6060,918,3215,242500,10650,8200,4020,7070,14200,NA,826,3235,5400,30300,1050,9740,8794,1480,NA,9110,2455,10300,12300,2300,5210,7311,829,76700,24350,1190,15000,12400,10400,189500,2715,4490,8960,4795,8520,22000,4380,3123,1705,10650,11900,8470,13450,6200,10600,5840,2055,3200,NA,3650,3005,2105,16750,12750,1210,3890,1870,NA,15400,21250,7000,1900,7120,29100,2290,7843,8072,201,8660,26350,4705,11650,14600,16850,9580,12750,8360,4900,11450,5950,1860,4100,20150,1860,6730,7740,4488,9120,21950,5340,2810,45900,1405,2965,107500,698,11200,5950,11450,6900,12800,10050,1315,NA,5560,15250,2990,4135,7040,13600,10150,24200,5550,7820,734,4870,1155,3603,2065,934,13550,12550,2645,10250,11800,1815,4090,4965,12550,3530,2700,1770,6620,15100,6980,8900,1405,12550,3065,4895,8370,2730,8250,19000,16200,4110,13000,32250,12700,881,10350,21376,8580,5090,2275,2510,10800,4935,1800,2510,15200,10157,3720,6310,27450,4060,8922,4920,4255,1765,2835,6030,10000,4015,4000,92000,NA,9580,30108,2120,6320,2450,3195,2750,10650,14800,4905,11200,1680,1290,3905,40800,2095,10197,12000,6370,4665,726,2805,9710,983,4745,6960,35550,3685,5470,11877,3870,6580,1250,5860,36150,5210,3655,NA,4500,1825,5990,5940,24150,6800,2235,8380,3840,8530,NA,2725,9890,3950,2500,27350,4750,NA,2075,1190,3830,7120,2515,10650,6770,6710,4855,5360,4000,881,2530,7240,3720,169,5780,2700,850,1100,7030,18900,NA,8680,2305,4665,1056,2980,46750,13850,2895,3175,17600,3220,3075,5160,8630,1935,3095,9750,24300,3810,2780,2300,11346,10150,1065,8030,8820,6680,5150,4300,4165,8240,4130,7680,13050,1775,15550,2555,2640,2580,3175,2025,6500,3530,18550,24400,2340,8330,8123,4170,14400,3097,76400,2237,1415,7030,4350,9170,7070,1950,16900,7840,4165,4930,NA,8000,4180,14550,5060,3300,7950,18600,4505,4155,11350,11900,5670,1545,11950,2260,3010,1100,8960,7700,4280,3120,9690,5740,2830,2490,7200,5310,1760,2190,15150,2070,9320,3020,2580,25550,2195,1955,4280,3345,2300,135000,3820,2525,180000,7508,1325,11450,3830,3595,24950,3970,11450,5776,5290,2965,3000,24000,1200,6790,2340,913,2450,28100,1575,3330,8830,3755,7780,4460,2075,7700,7170,1635,19200,4130,2185,11100,NA,4740,NA,3515,4435,1410,5420,38400,1630,7330,3235,44550,8390,3595,3060,7750,3350,12450,5861,9450,1746,13000,5770,8250,5550,654,5320,10500,9390,1550,18850,7080,1635,5775,14700,3160,9310,3380,913,633,2380,12950,5350,2885,8250,1905,1655,19850,2390,10550,2520,1285,1825,1790,2975,1915,9803,21000,946,1130,30840,12350,10700,5150,35400,9330,11250,1160,5833,14950,6770,5400,20650,8120,8570,393,3320,13700,8880,NA,3905,1265,NA,3010,4420,9200,4360,5150,42350,3600,NA,NA,4835,7530,6420,3140,1015,1845,1525,3385,1760,2000,1340,2131,4630,7030,6110,829,1210,4290,4600,4315,NA,3090,11900,7450,11400,12000,1716,1968,8990,2800,3615,5110,4015,10600,2940,3840,3775,5220,6650,3900,7970,31950,7700,1970,2780,7900,3030,3845,12000,2070,23500,4265,2045,2210,7050,3105,7810,1680,23750,6840,3420,2905,2050,4875,6590,4825,10700,2170,4525,2100,6490,6750,1555,6750,4350,1295,1355,4905,8790,NA,1055,5350,8450,3230,5900,8020,1210,4280,3550,3860,168500,3970,184,7110,NA,1680,NA,1392,1715,5360,6260,2850,5090,1065,2469,8703,3485,13900,7220,723,4600,4870,66900,4780,2100,6920,4250,3845,9890,6350,5650,5924,1410,3085,2055,3250,9450,6450,NA,3205,3860,10950,2030,190,1520,2090,3630,786,3890,20400,4665,18200,3210,5780,7110,2555,2270,12750,4260,7600,7250,3355,1860,1490,3080,3925,4665,3185,4190,841,3205,2405,2375,1855,2580,1485,4010,4510,3235,1420,NA,15050,1710,NA,66000,2100,1210,18700,11550,5530,2445,1200,3600,12850,1485,12400,8790,10750,8290,11100,2895,5710,14450,1385,7490,11700,3590,1977,9690,1425,2379,1370,2210,4400,4260,1785,4393,6520,2395,1005,2886,2510,536,8630,2290,13400,1490,3095,3020,5400,5480,8870,849,4270,6960,4750,7450,2370,6780,6870,5800,5840,14450,13500,1425,2157,2760,2165,2908,5030,3355,1965,4080,3635,2137,3170,4010,8220,1910,3205,6055,28200,1410,2555,698,10600,1550,2070,2855,839,6150,13700,6690,19050,8000,NA,5910,2290,972,1870,6056,497,3330,2120,4805,2380,1170,9100,2230,2170,1235,1470,7110,2370,5620,4857,4540,12750,5590,3755,3070,3870,5860,4260,2375,13050,679,1800,2315,NA,NA,3990,2485,NA,5940,3055,5831,5210,5250,2735,5010,7870,3920,3485,5880,763,1590,18350,7650,1750,1695,24510,12700,8400,4242,6866,2250,1492,577,1465,2320,1910,398,1000,2815,2120,6900,10700,1950,2335,5735,2554,3255,12150,3300,3240,NA,13900,3540,2180,3015,2820,3535,5240,1335,6460,6230,1530,1940,4830,14150,1600,3335,2270,2195,9180,1385,1565,5960,8220,2910,7370,2400,4630,715,10600,3270,NA,3660,3585,5380,4435,5240,8990,4675,2410,6800,1516,13050,4500,1020,1425,1545,970,NA,44100,7950,3440,2147,3220,925,4695,907,2180,1360,4645,1020,3765,685,3690,4310,4250,3320,NA,3485,2475,6220,1570,7340,2890,1405,2740,1585,1825,NA,4075,637,2760,2275,2990,4020,6200,3920,4330,3842,7120,2055,5290,5950,4900,5090,9000,6970,16750,NA,2760,4234,3207,1700,7480,4015,1770,1305,3080,3320,423,9380,1830,7960,1891,540,3250,3390,2120,1920,4650,1255,3510,2490,2835,2510,NA,2225,1875,2350,6400,4520,1410,1910,5950,2320,1505,18600,1775,873,4720,5540,3455,2900,823,3580,1265,3655,4615,2965,3480,4310,3025,1235,2670,3345,1310,4410,8060,9620,7210,2070,2830,4460,2950,459,396,1380,10050,3795,20100,3648,1075,4720,3420,4695,5690,623,3100,728,2571,NA,1575,1610,4810,1625,2120,1490,3225,6590,3475,832,11400,5950,2172,2475,1780,4890,2500,3720,4295,3537,1395,4164,3110,3475,1895,9180,2715,7830,2760,12350,4460,3665,1770,802,2220,2525,1475,6030,33600,10000,852,2200,5060,9830,4970,1935,9980,1770,1600,2395,2325,3855,1635,6550,4490,1545,7420,43600,2820,6790,2675,4670,375,5000,3700,4320,3725,12200,6290,1500,5220,10650,12550,2160,1950,4570,930,6440,3810,1770,835,3835,692,1530,2180,6350,1745,2370,3087,4130,1720,6680,7190,3980,2975,2990,415,43921,4530,6460,1170,888,5490,3175,3460,771,1075,3505,7140,2230,1123,1130,1040,653,1535,31550,6440,21400,643,4500,2000,10500,7830,2490,5850,4450,1070,7100,2995,990,1465,10717,2410,330,69000,3400,9556,8350,421,1565,2775,2011,3550,2860,3255,2065,3575,2890,18600,1325,2258,2178,3290,3520,3670,2850,4885,14350,2820,718,11300,4570,2590,4870,3800,4975,600,2980,1406,2580,3630,1600,1777,577,1781,553,539,19950,1400,3650,676,2500,2295,3720,41541,536,1535,1830,2605,408,1890,1170,1760,2120,155 +"2019-02-08",44800,73500,378500,126000,370000,205356,125500,238500,115500,1220000,218000,261000,264000,48100,43850,98200,463500,33650,36400,224000,263500,98600,75900,88900,64800,69846,170000,106000,183500,285500,40350,119000,443000,102000,128000,287000,NA,28750,15600,12450,82600,33950,14050,62655,18850,136500,7550,350000,110000,33250,52900,340000,76700,64300,27250,8470,61900,64400,103000,73700,440943,177500,174000,51500,227841,33500,49800,41350,102000,13550,21900,185000,35600,33550,194500,6910,39950,257000,15750,70700,225500,1e+05,33850,54000,198300,35500,33400,4695,121000,45000,24850,92100,4305,73161,12225,42950,46050,17550,84500,39100,7280,784000,38100,19400,91800,NA,281500,19100,158600,5200,22700,19200,49700,122000,24100,320500,72000,281820,51000,33550,33200,210000,69500,517918,12500,17800,84000,67600,227172,141000,59258,31750,61600,43500,83600,6230,20403,51200,30400,83200,50500,70700,96100,37300,NA,122500,34850,31250,4285,55200,104500,4415,NA,206000,29550,23004,12500,5060,52000,83500,12550,24250,15900,36100,760000,8900,12700,65500,100533,47200,16500,18550,6250,10050,4305,9750,25950,42800,6480,102000,8680,44850,24000,177000,59500,23600,9100,57500,70300,143832,19150,1407000,NA,14400,11900,73400,NA,35000,30650,18150,18200,55500,8570,1600,185300,89408,54400,276500,128500,8750,21900,101000,20950,14650,NA,70800,40000,28550,225500,44274,22150,5390,69500,123000,21250,8760,10250,79276,26450,40050,8220,5730,26700,19900,NA,1135,4865,12700,19550,40900,26750,46450,26400,19050,164000,13400,76700,165500,35900,29300,14000,40128,NA,50100,11700,63700,20300,9710,19950,29150,8790,117500,39000,36700,10800,26200,28950,18250,35350,9820,32850,26300,30500,6250,34450,63200,69900,41600,61800,66000,102500,19450,11700,33500,33050,15050,4582,9350,2735,20700,1170,9830,2600,43300,5160,3395,60200,53800,49600,25500,51300,46050,55300,38800,4890,18250,99100,13750,25000,57600,NA,13275,8030,55500,29200,27150,13941,2735,42750,17850,38650,7690,7900,31700,39467,56300,24800,52000,11900,NA,14859,12100,69600,28350,1746,15800,7600,94600,83600,14500,44900,28800,38900,62021,5920,17000,12900,15708,32750,8200,8220,NA,36750,795,23550,8121,56900,69400,NA,23450,6470,48787,64000,18450,8250,60500,12200,13475,2735,20500,21300,13600,30200,12500,114000,15800,2077,2875,2435,22650,12750,83600,24350,39650,4220,17550,16700,10550,NA,31500,638000,11500,11850,24450,14900,6970,NA,42100,152000,331000,26400,3145,4255,11800,NA,11000,31000,15650,18900,8050,79600,17100,25650,46400,40850,4155,7890,4795,4825,45700,5400,101000,17300,41350,52800,3220,146000,17800,117900,14500,24150,7730,7320,14150,47800,24450,82700,2050,26408,1400,8110,27850,10350,18795,38464,40044,35825,5690,66200,6650,26200,19300,NA,17100,2135,12800,7720,7730,9810,NA,6860,NA,6860,16513,11100,24500,4750,12650,NA,6700,37500,22238,7610,19750,7740,11000,639000,26250,32950,36900,34700,14200,9900,2355,11050,7800,13500,11700,8450,14161,741,31200,9600,53600,37450,25000,4050,13250,59000,13847,5950,5980,20100,66800,44400,10950,5560,12750,5170,96000,6260,23450,3950,19200,NA,24000,2315,22100,8200,16100,36950,21750,22750,14100,NA,9020,4575,45700,11900,32400,NA,54300,203000,20450,16450,20750,29700,41000,7500,NA,10800,10000,13700,19950,11700,13500,25550,4055,NA,48050,37950,NA,1080,NA,186000,138000,6270,4335,8290,13250,94700,13100,8940,8090,8220,3600,23800,11950,11450,2110,15350,18250,18100,16150,9350,18750,22000,11450,7980,11300,12700,3085,6000,6788,3790,3920,3905,2840,22400,12900,5400,63800,25750,24700,7210,4510,6270,2650,1655,18050,3750,1945,10650,66100,90000,3810,6790,1320,62000,71300,129000,6950,29094,11700,3295,41000,7630,25150,21550,60500,22950,2705,NA,10800,15265,4475,6160,13800,5710,75100,12550,13950,53536,1980,NA,8390,13850,5180,34850,12050,21000,51400,9990,1735,2780,14200,11800,6280,7390,21600,5150,21800,16850,NA,6413,10450,2690,8200,10150,5580,13400,15650,4645,2260,14350,6540,19350,4570,3120,4945,4935,1612,14950,26450,20500,4500,NA,42450,2570,4120,20400,5610,5270,6930,6800,19500,38050,9280,9050,7420,11150,2900,20000,4280,NA,21950,13900,3435,966,11600,2670,7770,9100,13100,7290,121000,NA,5050,5680,6500,67122,30060,2267,6910,2715,4225,44500,12175,6570,20451,16850,18900,34700,33900,530,5670,2890,17700,8900,8190,2990,595,16200,13900,1350,10700,44550,10800,6650,21000,8760,7200,17050,14000,37800,13950,2885,15594,6900,19100,11800,8010,3705,19050,5300,NA,11800,15800,6550,7520,14600,12600,12500,8280,21200,4866,9470,6860,27500,9140,12300,14200,3440,3145,6430,6630,13850,10650,17500,2220,1090,20400,8990,16426,9660,NA,5950,8520,11000,6080,542,4940,11145,5090,8139,13050,5230,7650,30200,33750,93900,3715,5600,7990,1780,5180,1820,14550,1125,28700,3230,5910,96400,10900,25550,2890,9080,6700,36250,1230,11350,55700,NA,3705,6540,1900,808,6680,5090,7560,38300,60000,3985,NA,9414,8070,2810,5160,960,5250,2755,16300,5280,6540,14599,11500,4510,6390,6510,4915,313,7150,2715,10950,55400,38500,10900,67500,21046,5390,6380,3130,36600,1916,13500,14300,4506,6910,2985,1895,4795,9140,22800,13850,6500,15000,22550,4200,1833,7610,3840,17600,2375,NA,1510,2145,12700,59300,16100,794,5300,12000,10300,8140,3335,1340,10650,5710,926,3210,242000,10700,8070,4020,7140,13900,NA,826,3185,5250,31250,1080,10250,8803,1485,NA,8770,2455,10100,12500,2290,5110,7272,835,76800,23750,1195,15000,12300,10400,189000,2745,4460,9190,4740,9090,23100,4460,3118,1705,10800,12050,8450,13450,6110,10600,6110,2060,3120,NA,3625,3080,2110,16750,12450,1205,3920,1880,NA,15400,20850,6910,1970,7160,29050,2350,7996,8113,203,8600,27150,4865,11600,14450,16700,9620,13050,8210,4925,11300,6000,1860,3950,19800,1950,6840,7720,4497,8900,21950,5580,2750,46000,1420,2975,107000,692,11175,6000,11600,6880,13350,9850,1315,NA,5600,15300,2990,4040,7030,13800,9990,23750,5550,7750,753,4790,1160,3659,2055,921,13750,12550,2585,10400,11850,1780,4055,4905,12700,3560,2745,1745,6560,15000,6900,8840,1440,12800,3105,4890,8430,2745,8180,19300,16200,4130,13050,32200,12700,883,10400,21412,8560,5030,2250,2490,10800,4880,1800,2500,16650,10254,3695,6350,26900,4095,9009,5060,4265,1740,2805,5920,9860,4080,4020,92500,NA,9640,30188,2100,6400,2440,3205,3055,10500,14750,4870,11050,1685,1280,4045,40800,2095,10059,11850,6350,4710,717,2800,9740,967,4865,7020,37700,3610,5480,11925,3845,6580,1225,5860,36550,5400,3710,NA,4605,1795,5940,5930,23750,6620,2220,8380,3785,8440,NA,2735,9920,3955,2500,26400,4770,NA,2060,1195,3985,7090,2535,10950,7010,7000,4820,5430,3995,916,2550,7310,3725,169,5670,2680,845,1125,6890,18750,NA,8850,2305,4800,1048,2980,46400,13750,2765,3175,17850,3135,3060,5190,8590,1890,3020,9650,24200,3810,2780,2315,11223,10150,1070,8000,8740,6790,5130,4245,4100,8540,4115,7640,12900,1780,15400,2540,2635,2570,3115,2135,6670,3465,18700,23550,2340,8180,7986,4150,14150,3112,75900,2243,1397,7000,4330,9470,6980,1950,15850,7790,4150,4880,NA,7970,4090,14700,4950,3340,8110,18350,4515,4070,11350,11600,5640,1510,11800,2260,2980,1100,9040,7760,4255,3125,9500,5860,2770,2420,7210,5310,1745,2215,15150,2040,9890,3110,2640,24700,2190,1975,4240,3510,2300,135500,3865,2500,179500,7471,1390,11850,3870,3630,25550,3985,11050,5736,5110,2965,3005,23650,1200,6730,2315,980,2455,27600,1600,3365,8820,3615,7820,4470,2095,7630,7120,1635,18950,4220,2360,10850,NA,4740,NA,3510,4435,1420,5460,41950,1680,7330,3400,45500,8300,3600,3060,7710,3330,12250,5988,9450,1750,13000,5820,8150,5570,645,5290,10250,9340,1550,18800,7080,1635,5675,14750,3185,9400,3380,910,628,2400,12750,5460,2945,8350,1915,1665,19600,2410,9800,2540,1305,1825,1805,2979,2010,9897,20650,977,1165,30665,12500,10200,5220,34800,8900,11000,1160,5883,15600,6790,5420,20900,8090,8630,399,3250,13650,8930,NA,3900,1305,NA,2995,4430,9590,4365,5140,42550,3615,NA,NA,4820,7020,6381,3130,983,1970,1460,3250,1780,1980,1325,2148,4615,7280,6080,862,1235,4290,4550,4275,NA,3100,11700,7330,11450,12600,1716,1968,8800,2775,3630,5050,4150,10450,2980,3980,3740,5050,6650,3900,8040,32000,8300,1985,2735,8070,3050,3940,11950,2070,23200,4270,2030,2160,7150,3055,7830,1675,23800,6760,3400,2890,2100,4820,6510,4820,10600,2170,4525,2115,6438,6570,1575,6550,4340,1262,1380,4940,8810,NA,1040,5340,8460,3255,5910,8020,1210,4235,3580,3875,164500,3920,184,7000,NA,1675,NA,1404,1930,5290,6180,2780,5030,1085,2451,8538,3580,13550,7270,851,4600,4945,67400,4720,2080,6980,4320,3850,9940,6380,5620,5902,1495,3095,2015,3450,9520,6380,NA,3120,3850,10900,2085,188,1550,2175,3595,765,3990,20350,4720,18100,3210,5760,7230,2545,2450,12850,4235,7550,7200,3320,1880,1475,3080,4015,4725,3175,4190,820,3275,2385,2390,1895,2585,1475,3995,4425,3210,1435,NA,14600,1750,NA,66000,2065,1195,19150,11350,5570,2605,1290,3660,12950,1510,12250,9130,10600,8270,11100,2860,5650,14550,1390,7880,11100,3590,1964,9690,1455,2374,1485,2190,4390,4295,1800,4323,6500,2410,1015,2914,2565,696,8680,2375,13200,1490,3080,3030,5350,5430,9100,1015,4450,6880,4750,8390,2380,6660,6850,5820,5900,15200,13350,1409,2161,2735,2250,2903,5100,3405,1955,4085,3760,2156,3220,3875,8240,1945,3240,6255,28600,1390,2615,730,11700,1585,2095,2855,839,6170,13750,6750,19600,8290,NA,5920,2290,965,1920,6127,512,3330,2105,4800,2385,1175,9170,2400,2175,1235,1465,7070,2380,5710,4857,4550,12400,5680,3750,3090,4075,5840,4230,2360,13050,682,1800,2390,NA,NA,4010,2435,NA,5880,3025,5802,5250,5200,2685,5010,7940,3990,3545,5810,768,1590,18650,7720,1765,1695,24840,12700,8400,4242,6933,2250,1497,578,1490,2530,1910,421,1015,2830,2115,7470,10550,1955,2362,5646,2592,3260,12350,3265,3245,NA,13400,3500,2160,3030,2805,3565,5260,1313,6620,6200,1520,1940,4745,14200,1635,3380,2285,2285,9060,1385,1560,6040,8210,2940,7310,2410,4715,719,10700,3240,NA,3680,3585,5650,4465,5190,8880,4650,2400,6870,1499,13050,4560,1045,1430,1585,967,NA,45450,7800,3460,2147,3300,934,4645,906,2195,1355,4625,1045,3790,687,3725,4300,4270,3305,NA,3490,2430,6250,1610,7420,2875,1400,2760,1580,1835,NA,4130,640,2760,2340,2930,4020,6170,3915,4270,3828,7130,2065,5350,5960,4890,5090,10250,6880,16800,NA,2790,4234,3183,1700,7655,4095,1725,1295,3000,3440,423,9400,1870,7890,1896,535,3275,3405,2045,1980,4705,1280,3380,2530,2805,2615,NA,2210,1950,2310,6350,4495,1415,1920,6080,2450,1505,18650,1760,898,4640,5550,3395,3260,824,3500,1280,3600,4660,2960,3485,4365,3000,1220,2680,3305,1300,4480,8140,9720,7230,2040,2875,4425,2955,456,397,1405,10700,3755,20100,3721,1135,4865,3460,4710,5690,648,3125,725,2571,NA,1540,1570,4945,1645,2125,1480,3200,6360,3520,828,11400,6050,2161,2450,1800,4895,2520,3710,4165,3516,1390,4164,3060,3550,1895,9460,2665,7560,2550,12205,4460,3665,1755,800,2230,2555,1495,6190,32850,10100,846,2225,4940,9720,4925,1950,9940,1765,1610,2420,2310,3760,1640,6490,4490,1550,7380,44500,2820,6770,2710,4620,375,5130,3770,4250,3760,12100,6210,1500,5070,10550,12550,2164,1965,4525,950,6450,3930,1750,828,3780,698,1600,2180,6320,1681,2410,3056,4010,1700,6680,7080,4070,2970,3015,422,44597,4500,6400,1175,852,5410,3190,3660,775,1105,3465,7090,2350,1123,1080,1035,649,1580,28800,6200,21350,644,4470,1995,10600,7950,2520,5930,4550,1075,7350,2935,970,1455,10637,2645,327,69600,3505,9576,8290,415,1345,2780,2084,3550,2855,3370,2030,3605,2880,18400,1315,2253,2195,3290,3545,3660,2900,4955,14450,2815,717,11400,4570,2650,4870,3800,4970,585,2915,1406,2570,3590,1585,1810,584,1781,572,552,20450,1465,3670,678,2550,2310,3750,40989,536,1410,1870,2585,408,1965,1105,1750,2140,155 +"2019-02-11",45000,74100,378500,125500,372000,205834,127500,236500,116500,1219000,219500,261000,267000,46350,43300,95600,452500,34350,37000,222500,263000,98400,75400,88100,69300,71085,171500,107000,185500,285500,40200,119000,433000,103500,131500,283500,NA,28700,15100,12300,83600,34050,13900,63753,19100,138000,7520,356500,110500,33350,52600,338000,81000,64000,26600,8560,61700,64700,104500,72400,458620,175500,178500,51700,233585,33250,49400,41250,104500,13550,21700,182500,35550,33850,191000,6890,40500,251500,16100,70500,228200,98500,33950,53900,2e+05,35350,33000,4705,124500,44250,25000,92900,4240,75911,12775,42600,46200,17300,84200,39700,7250,788000,37600,19350,91100,NA,285000,18950,159000,5170,22750,19450,50600,120000,23400,312000,75800,280942,51300,33800,33350,210000,68800,521615,12400,18050,83700,64200,227800,146000,59830,32350,61400,44150,85500,6140,21178,50600,30750,81600,50900,71700,99200,38600,NA,120200,34300,31800,4185,54400,103000,4410,NA,207000,28800,23052,12700,5050,52600,85700,12450,23900,15650,36500,757000,8740,12350,65900,100533,48300,17150,18350,6060,10150,4370,9578,26400,42300,6590,101500,8620,45000,25450,170000,58900,23650,9520,57300,71600,143631,18550,1445000,NA,13800,12600,73800,NA,34400,30850,19250,18200,55700,8530,1650,183300,88620,54400,283000,126500,8990,22150,105500,21450,14950,NA,71400,36000,29200,224000,44552,21700,5030,70200,124000,22250,8690,10250,81952,25800,39450,8130,5710,26050,19950,NA,1115,4850,12600,19500,43400,26500,47750,26650,19600,162000,14050,77100,165500,36000,29750,14350,40809,NA,51300,11650,63500,21500,9810,20100,28450,8470,118000,38450,37200,11500,25500,29800,18400,35400,10100,32750,25400,30300,6660,34850,64000,70100,41750,60800,65800,105000,19050,11600,33400,34200,15100,4654,9440,2710,20150,1145,9700,2585,42750,5110,3360,59900,53000,49300,26250,50300,45600,57600,38550,4800,18900,100500,13600,25600,57400,NA,13500,7830,55400,29900,27150,14036,2765,44200,18650,37900,8010,8000,34200,40980,55700,24950,54200,11800,NA,16775,12150,69700,28400,1704,15350,7620,98800,83000,14350,46200,28950,39100,64385,6050,16850,12950,16040,32700,8190,8250,NA,35450,802,22800,8006,55300,69300,NA,23900,6570,47815,63800,20100,8720,61900,12150,13307,2645,20550,21850,13600,29850,12400,116000,15750,2114,2830,2430,22800,12500,83400,24200,39650,4165,18050,16550,10150,NA,31700,635000,11500,11800,24550,14300,7067,NA,41300,151000,329000,26700,3165,4185,11100,NA,10750,30950,16100,19100,8770,80800,16900,26300,46250,42000,4065,7700,4500,4870,47450,5250,99700,18050,43900,53700,3395,141000,17400,121300,14500,24050,7660,7260,14250,48850,25600,82900,2025,25761,1450,8030,27800,9930,19081,38802,40664,36413,6020,67000,6720,26650,18850,NA,17200,2090,12950,8490,7710,9630,NA,6760,NA,6900,16513,11450,23900,4560,12900,NA,6410,37950,21508,7520,20100,8360,11500,636000,27000,32800,36900,34350,13650,10000,2355,11100,7820,13500,11550,8470,14025,738,30900,9480,53900,37450,24350,4027,13400,60400,13942,6120,6070,19650,67000,43700,10900,5740,12050,5220,96100,6250,23300,4120,19450,NA,24550,2300,22150,8170,16000,36150,20750,22450,13600,NA,9010,4620,47050,11500,32550,NA,54500,203500,20600,16400,23950,29600,42000,7370,NA,11400,10000,13300,19850,11800,13350,26400,4145,NA,49950,38000,NA,1115,NA,185000,136000,6030,4385,8450,13300,94900,12750,8960,7830,8150,3610,24450,11750,11350,2535,16000,18150,18550,16300,9180,18950,21750,12200,7980,11200,13150,3145,6040,6733,3765,4095,3840,2825,22100,13050,5390,64900,25900,26050,7040,4520,6100,2655,1650,18050,3700,1905,10600,66400,89500,3830,6900,1315,63200,72200,129000,7180,28943,11850,3380,41950,7610,25050,20450,60600,22950,2785,NA,10800,14890,4560,6110,13650,5750,75300,12600,13700,52755,1945,NA,8180,13700,5200,35050,12000,21100,50200,9990,1775,2755,14450,11750,6330,7330,22200,5200,21750,16800,NA,6337,10550,2680,8050,10100,5570,13800,15700,4630,2320,13600,6460,19300,4508,3095,4925,4825,1508,14000,26550,20050,4470,NA,45600,2680,4120,21250,5460,5290,7110,6810,19500,37850,9350,8830,7280,10850,2940,20000,4215,NA,22400,14050,3410,969,12600,2770,8560,9100,13150,7430,127000,NA,5506,5720,6520,67516,30561,2278,7010,2680,4155,44700,12813,6400,20498,16450,18350,33450,33650,532,5710,2905,17300,8770,8430,2910,593,17000,14750,1350,10300,46950,10700,6730,21600,8680,7060,17200,13500,37800,14100,2880,15735,6820,18800,11800,7980,3715,20500,5200,NA,12000,16150,6820,7460,14500,12750,12800,8200,20350,4896,9370,7100,27800,9030,12400,13950,3540,3150,6430,6710,13500,10800,17900,2210,1085,20900,9340,15872,9550,NA,5810,8880,10350,6020,548,4930,11145,5070,7923,13000,5190,7610,30000,33750,94300,3725,5570,7970,1805,5300,1815,14150,1130,28350,3240,5880,96900,10850,25500,2785,9100,6700,37350,1235,11150,55000,NA,3775,6510,1905,806,6790,5140,7350,39200,59300,3930,NA,9472,7980,2830,5200,923,5210,2740,16300,5250,6550,14599,11600,4520,6610,6510,5080,311,7140,2670,10800,53900,39300,10900,65400,21183,5360,6410,2950,36850,1874,12950,14400,4589,6880,3020,1865,4760,9190,22200,13900,6420,14800,22750,4200,1835,7740,3805,17450,2385,NA,1495,2180,12750,59100,16450,785,5310,12600,10400,8250,3315,1325,10500,5280,887,3195,241000,11200,8000,4065,7120,13450,NA,778,3155,5380,31250,1085,9650,8776,1435,NA,8460,2465,10050,12400,2285,4980,7212,825,76400,23050,1210,15000,12300,10700,183000,2765,4530,9670,4715,9200,22350,4400,3100,1690,11000,11700,8490,13700,6010,10600,6010,2045,3115,NA,3520,3030,2155,16400,12800,1230,4125,1935,NA,15550,21000,7030,2000,7100,29000,2400,8097,7857,201,9140,27000,4890,11400,14400,16300,9470,13000,8230,4910,10800,6010,1825,3965,19500,1880,6950,7630,4469,8820,22500,5390,2880,46100,1480,2970,106000,693,11075,5900,11900,6850,13550,9700,1315,NA,5700,15200,2990,3805,7050,13850,9510,24250,5670,7690,734,4785,1160,3800,2035,894,13700,12200,2565,10600,12250,1760,4055,4780,13050,3550,2920,1745,6660,15050,6900,9150,1420,12750,3115,4855,8440,2675,8100,19350,16000,4250,13250,30350,13000,893,12250,21485,8560,5040,2265,2495,10650,4825,1805,2475,16850,10496,3715,6350,27500,4115,9140,5050,4115,1775,2820,5910,9870,4010,3860,92700,NA,9790,29508,2075,6310,2415,3210,2220,10300,14450,5050,11450,1720,1305,4055,40800,2095,9960,11850,6400,4665,724,2825,9730,979,4845,7040,37400,3565,5330,12021,3740,6610,1215,5870,36900,5430,3690,NA,4780,1760,5920,5860,23350,6630,2180,8440,3905,8480,NA,2740,10100,3965,2500,25700,4830,NA,2055,1200,3985,7250,2540,10900,6950,7250,4865,5360,4010,934,2580,7750,3690,168,5640,2650,852,1130,6950,18800,NA,9370,2385,4945,1036,2980,45900,13100,3210,3130,18050,3155,3015,5240,8740,1890,3065,9650,22550,3795,2780,2340,11634,10150,1090,8010,8670,6820,5300,4220,4035,8850,4180,7490,13050,2138,15150,2420,2605,2570,3255,2135,6620,3430,17900,22950,2330,8150,8025,4080,13450,3112,75800,2248,1375,7040,4270,8990,7000,1970,15550,7850,4115,4855,NA,8200,4085,14600,4990,3350,7830,18800,4590,4105,11000,11400,5550,1480,11800,2235,2970,1100,8930,7700,4440,3090,9390,5950,2825,2450,7120,5290,1760,2405,15250,2055,9640,3125,2650,26250,2175,2015,4235,4560,2290,134000,4540,2485,180500,7616,1410,11400,3870,3640,25200,3970,10900,5712,5510,2935,3010,22700,1190,6740,2275,941,2455,28000,1570,3300,8720,3650,8010,4465,2120,7730,7200,1650,19350,4115,2420,10850,NA,4740,NA,3445,4710,1390,5400,41000,1680,7880,3335,44050,8360,3520,3060,7910,3200,12150,5988,9450,1693,12900,5720,8220,5530,648,5230,10350,9200,1610,18750,7260,1635,5550,15050,3210,9310,3425,922,646,2400,12050,5120,2945,8570,1930,1610,19550,2470,9730,2490,1300,1850,2065,2971,2010,9991,20550,685,1140,30069,12250,10500,5580,34800,8920,10900,1160,5649,15500,6960,5370,20500,8060,8410,392,3265,13850,8930,NA,3870,1290,NA,3000,4445,9320,4365,5020,42500,3615,NA,NA,4865,6970,6400,3085,903,2025,1460,3000,1785,2010,1385,2188,4600,7270,6010,867,1205,4290,4490,4290,NA,3070,11500,7260,11450,13650,1660,1968,8680,2790,3495,5030,4150,10300,2955,4005,3785,5030,6780,4120,8090,30800,9290,2015,2685,7990,3100,3835,12000,2085,22400,4310,2060,2160,7150,2940,7800,1660,23850,6390,3405,2920,2240,4900,6280,5300,10600,2275,4525,2050,6316,6630,1510,6480,4280,1206,1425,5050,8630,NA,1000,5460,8490,3365,5830,8070,1210,4255,3585,3925,162000,3800,185,7060,NA,1695,NA,1402,2285,5050,6070,2755,4965,1065,2428,8504,3655,12900,7000,910,4600,4945,67400,4655,2025,7090,4180,3830,9760,6510,5500,6037,1500,3060,1970,3500,11000,6300,NA,3175,3910,10800,2070,188,1545,2175,3765,760,3960,20150,4585,17500,3380,5770,7290,2525,2950,12500,4240,7470,7230,3340,1885,1480,3080,4135,4860,3155,4190,810,3250,2305,2380,2040,2575,1500,4065,4425,3180,1395,NA,14600,1730,NA,66400,2035,1210,18650,11100,5610,2635,1260,3790,12500,1585,12450,8810,10700,8030,11100,2860,5650,14600,1415,8190,10600,3590,1943,9620,1445,2353,1510,2255,4375,4295,1810,4149,6520,2390,988,2971,2565,850,8440,2295,12800,1600,3010,3140,5200,5330,8700,1010,4385,6870,4750,9090,2400,6670,6600,5920,6120,15450,13450,1439,2128,2755,2235,2838,5140,3255,1920,4075,3760,2186,3180,3910,8600,2070,3340,6305,31500,1410,2830,740,11500,1645,2095,2860,839,6170,13650,6740,19200,8130,NA,6120,2285,958,1910,6127,497,3330,2090,4795,2345,1130,9000,2160,2250,1235,1460,6920,2335,5790,4993,4570,12800,5680,3750,3105,4280,5840,4245,2345,12350,691,1840,2415,NA,NA,4025,2475,NA,5920,3040,5850,5290,5240,2665,5200,7750,3965,3470,5690,799,1595,18750,7900,1795,1660,25170,12800,8360,4237,7052,2250,1492,598,1490,2700,1905,426,1055,2905,2115,7740,11000,1990,2446,5872,2569,3180,12250,3250,3245,NA,13550,3385,2155,3065,2730,3750,5150,1376,7050,6260,1500,1940,4700,14700,1625,3430,2245,2350,9050,1385,1575,5870,8300,2980,7150,2425,4820,742,10350,3300,NA,3815,4150,6350,4350,4955,8730,4610,2420,6730,1486,12550,4540,1070,1495,1585,975,NA,45450,7910,3465,2147,3300,930,4960,881,2165,1345,4610,1060,3675,731,3690,4295,4255,3300,NA,3545,2450,6250,1640,7500,2890,1395,2820,1570,1820,NA,4115,633,2730,2355,2925,3970,6140,3885,4250,3808,7100,2100,5540,5990,5070,5140,9940,6970,16850,NA,2660,4372,3316,1660,7605,4230,1605,1295,3075,3445,423,9320,1855,7890,1914,535,3260,3390,2060,1980,4690,1285,3250,2500,2755,2660,NA,2110,1970,2280,6230,4480,1405,1935,6070,2505,1590,18400,1735,891,4820,5550,3260,3405,810,3480,1275,3565,4640,2910,3495,4400,3140,1225,2700,3350,1420,4510,8250,9630,7350,2005,2900,5750,2965,457,376,1440,10850,3760,20400,3729,1135,4780,3450,4730,5800,632,3125,714,2577,NA,1555,1570,4945,1625,2235,1460,3230,6790,3565,824,11150,6050,2161,2450,1805,4900,2415,3575,4150,3486,1410,4174,3160,3530,1895,9250,2630,7490,2450,12254,4460,3730,1760,803,2285,2405,1500,5990,32450,10200,837,2215,5000,9430,4870,1925,9800,1800,1605,2440,2300,3650,1680,6560,4380,1560,7300,43650,2850,6830,2700,4555,368,5200,3710,4195,3725,11650,6210,1320,5090,10650,12850,2184,1880,4445,950,6400,3950,1735,826,3795,696,1650,2195,6250,1705,2320,3067,3960,1665,6680,6850,4045,2965,3035,423,44886,4580,6340,1155,830,5440,3205,3985,785,1089,3375,7080,2490,1117,1170,1020,640,1555,30950,6190,21500,665,3140,1940,10650,7630,2495,5910,4480,1060,6970,2810,969,1445,10697,2675,311,70200,3715,9456,8460,410,1390,2755,2123,3550,2800,3390,2025,3530,2830,18850,1295,2268,2195,3240,3555,3630,2905,4795,13400,2790,718,11950,4680,2575,4895,3800,4600,577,2920,1487,2535,3655,1535,1810,571,1747,567,561,20850,1575,3700,662,2560,2300,3710,41127,536,1380,1310,2550,408,1895,1015,1625,2295,155 +"2019-02-12",46050,75900,377000,123500,371500,202968,128500,236500,117000,1210000,222000,259500,265500,45500,42450,96000,433500,34050,37000,220000,274500,97900,76500,88800,71900,70704,170000,113000,183500,286000,39750,118000,435500,101500,130500,284500,NA,28450,14700,12350,83200,33550,13900,62755,19300,140000,7540,356500,111500,33200,53400,332000,81400,63000,26850,8810,62300,67000,103000,72900,451255,172500,173000,52100,233585,33650,50100,41000,107000,13550,21350,185500,34950,34550,193500,6820,39250,256500,15750,70700,219500,99200,33150,53300,197000,35550,33050,4765,125000,44300,24650,92200,4225,74732,12775,42950,46100,17200,84900,40250,7250,778000,38450,19100,92400,NA,271000,18900,165100,5130,23250,19450,50700,119000,24050,304500,75800,285771,51200,33600,33450,203000,69000,515680,12250,17650,83000,62500,219396,146000,59449,31700,61500,43550,82600,6080,20586,51100,32000,81300,50500,67500,96100,36650,NA,118900,34450,31800,4250,54600,97300,4265,NA,206000,28500,22765,12500,5030,52600,86900,12600,23000,15900,37100,752000,8710,13050,65900,99103,48000,16800,18200,6080,10050,4325,9448,26800,42650,6440,103000,8820,45350,25050,171500,59100,24400,9730,56500,70700,144433,18300,1454000,NA,13600,12650,72500,NA,34300,31000,18700,18400,55900,8370,1650,183300,89014,56100,275500,126500,9800,22800,102500,21800,14600,NA,72400,34667,29600,220000,47658,21750,5350,69100,125000,22400,8890,10450,80168,25700,39900,8160,5680,27400,19300,48500,1110,4945,12200,19550,43350,26300,46450,27300,19500,163500,13900,77000,165000,35300,30050,14500,40273,NA,52100,11950,65000,21450,9650,20100,28550,7910,116000,38850,35550,11600,25550,29300,18600,35100,9970,32900,25300,30350,6780,33900,64300,69400,39400,60800,65900,104500,19200,11600,33350,35250,15000,4587,9450,2700,20100,1145,9710,2575,43650,5070,3360,59600,51200,48600,26600,50500,44900,57600,38500,4700,18750,97100,13600,26000,57100,NA,13900,8510,55400,29250,27500,13750,2820,43500,18200,38450,8050,7950,34450,39568,54300,24500,54900,12000,NA,17049,11850,71200,29000,1713,15350,7950,94900,84700,14350,45500,28950,38700,63476,6020,16650,13050,16331,32800,8110,8130,NA,34600,811,23000,7987,55100,69200,NA,24000,6490,47864,64100,19700,8650,60600,12500,13363,2730,20850,21950,15450,29900,13150,122000,16000,2081,2695,2435,23350,13450,82500,24400,39550,4265,17800,16700,10200,NA,32500,639000,11650,11450,24450,13900,7018,NA,42800,153500,328500,27050,3090,4250,10900,NA,10800,30950,16150,19300,8650,80600,18000,26200,45950,42000,4145,7980,4430,4870,47600,5170,99600,17650,47050,53400,3400,138000,18000,120600,15350,23900,7850,7260,15000,48650,25600,84400,2000,25718,1425,7930,27200,9690,18938,37499,40092,36413,6150,67000,6850,27050,18850,NA,16950,2090,13100,8200,7670,9800,NA,7000,NA,6920,16707,11350,24400,4380,12800,NA,6360,37900,20973,7600,20550,9160,11650,625000,26350,32550,36550,34550,13800,10000,2355,11400,7780,13550,11550,8460,14432,736,31000,9500,54000,37150,27850,4004,13400,60200,14133,6330,5980,19950,64900,43000,10950,5740,12350,5020,95800,6190,23400,4390,19100,NA,24600,2300,21900,8170,15900,35850,21250,22200,13600,NA,8930,4620,47850,11750,32350,NA,56000,205000,20350,16400,24950,29950,41800,7470,NA,11050,10000,13900,20200,11350,13200,25550,4380,NA,50200,38200,NA,1095,NA,187000,135000,6250,4380,8190,13350,95200,12900,9080,7890,8300,3595,24100,12350,11600,2535,15900,18250,18400,16400,9400,19800,22400,11900,7820,10800,13100,3115,6170,7460,3725,4040,3920,2840,22750,12450,5360,61500,25300,25300,6850,4580,6060,2615,1655,17600,3830,1900,11200,66200,89300,3910,6950,1305,61700,71400,130500,6940,29094,11750,3565,42100,7650,25400,20350,60600,23000,2750,NA,10700,15780,4990,6100,12950,5880,72000,12600,13750,54901,2000,NA,8230,13700,5090,34850,11900,21050,50700,10050,1660,2780,14250,11500,6130,7320,21750,5250,20750,16450,NA,6261,10600,2715,8120,10000,5500,14250,16000,4670,2330,13900,6160,18800,4454,3080,4920,4800,1552,14600,26350,20000,4485,NA,45800,2670,4030,21300,5390,5220,6930,6820,20100,38100,9240,8720,7250,10850,2935,19500,4395,NA,22350,13850,3450,977,12250,2760,8720,9100,13150,7430,128500,NA,5321,5970,6580,66828,30010,2273,7140,2935,4180,43850,12859,6800,20927,16500,18600,33000,33700,516,5660,2865,17450,8150,8340,2920,593,16500,14500,1340,10350,46000,10750,6650,21400,8830,7180,17550,13300,37700,14100,2895,16815,6910,19000,12300,8140,3590,20400,6140,NA,11950,16750,6920,7440,14250,13250,12800,8330,19900,4901,9370,6980,27700,9260,12450,13850,3435,3180,6590,6300,13800,10650,18300,2180,1090,22100,9240,16250,9550,NA,5810,9050,10050,5980,550,4960,11188,4915,7953,13100,5220,7620,30200,33900,94800,3725,5570,7850,1775,5130,1805,13850,1130,28550,3285,5880,97300,10850,26150,2815,9100,6830,36850,1225,11050,54500,NA,3900,6510,1905,801,6740,5140,7290,38550,59600,3955,NA,9433,8020,2760,5280,921,5130,2735,16450,5300,6500,14649,11600,4520,6560,6500,5020,311,7260,2700,10900,52800,39250,10900,65700,21320,5370,6250,2945,36900,2015,12150,14000,4556,6820,3040,1935,4810,9170,22700,13850,6490,14850,22350,4200,1860,7720,3780,17500,2410,NA,1500,2185,12800,59100,17200,773,5250,12450,10100,8220,3360,1340,10550,5280,880,3230,241000,11300,7970,4055,7180,13350,NA,805,3225,5590,31800,1090,9550,8758,1450,NA,8420,2460,9980,11900,2330,5020,7114,829,77700,23000,1205,15000,12400,10700,180500,2785,4625,9280,4850,9160,22150,4535,3243,1670,10700,11850,8390,13950,6140,10600,5990,2070,3205,NA,3450,2900,2150,16500,13150,1220,4125,1955,NA,15250,20700,7040,1985,7170,29100,2385,7818,7762,202,9190,26750,4800,11425,14300,16700,9450,13250,8220,4905,10900,5920,1840,3965,19250,1900,6930,7650,4493,8720,22000,5390,2795,46150,1485,3045,109500,693,11075,6080,12150,6870,13300,9210,1315,NA,5680,15100,2990,3785,7060,14000,9620,23100,5660,7700,722,4960,1160,3772,2035,870,13900,12250,2605,10650,12400,1690,4090,4780,12900,3520,2900,1815,6730,15150,6970,8950,1435,12600,3140,4850,8410,2685,8140,19200,15800,4245,13250,29950,13000,879,12550,22213,8500,5070,2305,2500,10750,4605,1760,2430,16750,10351,3725,6270,27150,4130,8879,4995,4065,1835,2810,5870,9780,4010,3750,97400,NA,9990,30028,2060,6290,2400,3175,2450,10350,14450,5100,11200,1600,1380,4150,40800,2095,10000,11600,6330,4670,716,2805,9630,978,4830,7240,37700,3400,5220,12259,3790,6690,1210,5870,36900,5480,3685,NA,4695,1740,5870,5710,23750,6640,2170,8500,3985,8690,NA,2725,10050,3940,2500,26000,4840,NA,2055,1220,4100,7140,2540,10750,6870,7430,4920,5320,3970,919,2520,7670,3710,167,5510,2630,861,1115,6960,18800,NA,9250,2290,4915,1016,2980,46500,12350,3270,3200,17900,3140,3010,5140,8660,1905,3065,10000,21800,3790,2780,2310,11675,10150,1075,8000,8560,6830,5180,4185,3900,8900,4200,7320,13800,2179,15150,2400,2585,2540,3175,2225,6370,3405,18000,22800,2315,8400,8388,4110,13800,3112,75200,2248,1411,7090,4510,8760,6940,1970,15300,7710,4180,4910,NA,8070,4080,14850,4935,3330,7700,18500,4560,4110,11250,11450,5570,1490,11700,2260,2970,1100,8930,7530,4550,3100,9400,6050,2845,2490,7210,5290,1760,2390,14700,2050,9340,3040,2660,26000,2170,2065,4235,4620,2245,137500,5630,2590,180500,7761,1650,11000,3795,3590,25200,3975,10900,5712,5450,2890,3025,22650,1205,6740,2265,987,2450,28250,1610,3270,8700,3835,8010,4445,2100,7620,7190,1705,19500,3955,2420,10900,NA,4740,NA,3620,4700,1410,5540,40250,1650,7450,3280,44600,8280,3475,3060,8120,3030,12300,5950,9680,1677,12900,5690,8160,5530,652,5400,10200,9230,1580,18700,7320,1635,5550,14650,3180,9300,3400,985,639,2420,12250,4460,3075,8460,2065,1630,19650,2430,9680,2515,1275,1810,2030,2992,1990,9756,20550,643,1120,30209,11650,10550,5540,34650,8760,10800,1160,5465,15650,6970,5350,20350,7960,8230,390,3235,13700,9120,NA,3840,1370,NA,3045,4425,9260,4365,4975,42700,3585,NA,NA,4895,6800,6459,3075,800,2175,1460,2820,1770,2005,1390,2148,4600,7270,5980,869,1210,4290,4400,4300,NA,3070,11550,7280,11650,14000,1665,1973,8090,2795,3495,5240,4470,10600,2995,3990,3755,6530,6730,4330,8290,30650,8920,1915,2745,7960,3045,3785,11900,2050,22100,3800,2060,2140,7190,3010,7800,1690,23600,6400,3400,2870,2170,5060,6020,5450,10900,2330,4600,2055,6117,6720,1480,6590,4315,1230,1410,5050,8210,NA,956,5550,8540,3375,5710,8140,1210,4270,3580,3970,161500,3705,183,6950,NA,1655,NA,1382,2235,5130,5960,2825,4950,1035,2433,8504,3750,12750,6960,789,4600,4940,67700,4655,2050,7120,4270,3820,10100,6970,5460,5958,1480,3220,1970,3590,11000,6330,NA,3225,3905,10500,2250,186,1800,2155,3650,715,3905,20100,4650,17350,3325,5850,7260,2640,2580,12550,5510,7450,7200,3345,1820,1505,3065,4100,4875,3130,4190,858,3210,2340,2365,2015,2575,1495,4025,4445,3280,1400,NA,13900,1745,NA,67400,2055,1205,19400,12150,5670,2670,1260,3665,13000,1680,12100,8520,10700,8080,10950,2860,5640,14400,1250,8070,11000,3590,1943,9730,1430,2481,1410,2250,4535,4325,1740,3993,6530,2415,923,2900,2600,789,8390,2185,12800,1575,2940,3110,5240,5460,8940,976,4220,6730,6170,9120,2470,6630,6600,5900,6090,10850,13350,1437,2090,2730,2335,2868,5230,3100,1980,3950,3755,2166,3045,3875,8380,2025,3310,6556,30650,1410,2800,725,11300,1620,2095,2845,839,6140,13850,6990,19050,7800,NA,6300,2285,951,1900,6030,496,3330,2170,4815,2525,1060,9130,2005,2270,1220,1455,6910,2330,5800,5169,4550,12900,6110,3740,3185,4140,5820,4180,2295,12350,693,1800,2485,NA,NA,3980,2440,NA,6010,3050,5888,5410,5380,2810,5110,7660,3845,3470,5650,801,1670,17650,7650,1760,1630,24600,12800,8770,4281,7204,2250,1501,589,1475,2690,1905,415,1040,2875,2115,7530,10450,1980,2512,6025,2516,3185,11850,3300,3250,NA,14150,3420,2195,3150,2765,4295,5370,1331,7170,6300,1480,1992,4810,14500,1570,3370,2240,2260,9020,1385,1560,5800,8590,2935,7000,2450,4760,744,10100,3315,NA,3855,4170,6200,4290,4885,8580,4580,2400,6620,1477,12450,4620,1070,1440,1610,963,NA,41350,7760,3465,2147,3330,943,4850,877,2140,1355,4600,1060,4010,730,3740,4310,4250,3305,NA,3570,2495,6140,1610,7310,2815,1410,2805,1575,1785,NA,4080,616,2725,2390,2895,3955,6240,3910,4215,3862,7120,2165,5540,5980,5130,5110,11350,6860,16950,NA,2600,4323,3282,1650,7655,4190,1630,1320,3110,3490,423,9290,1900,7750,1918,535,3565,3400,2040,2045,4675,1330,3685,2495,2735,2690,NA,2160,1975,2330,6230,4575,1415,1895,6010,2490,1590,18650,1740,895,4590,5550,3260,3855,810,3465,1275,3565,4625,2900,3535,4450,3150,1235,2720,3335,1395,4510,8460,9620,7300,2350,2945,5750,2950,464,380,1425,10650,3760,20900,3670,1080,4710,3485,4730,5920,638,3170,707,2577,NA,1580,1570,4945,1640,2200,1490,3235,6720,3970,825,11050,6100,2161,2450,1730,4905,2495,3650,4095,3694,1430,4223,3180,3485,1895,8190,2640,7560,2045,12254,4460,3765,1740,801,2385,2340,1545,5780,32550,10400,825,2180,4980,9570,4875,1925,9800,1925,1600,2435,2285,3675,1640,6490,4500,1570,7280,43000,2860,6740,2615,4570,346,5200,3715,3995,3765,11500,6210,1340,5110,10600,12650,2196,1870,4535,951,6380,4260,1695,814,3800,704,1650,2200,6180,1725,2325,3016,3940,1695,6680,6810,4070,2940,3045,414,43535,4565,6270,1185,815,5360,3215,3980,788,1109,3415,7080,2635,1109,1120,1050,650,1565,30200,6240,21900,674,3215,1870,10700,7690,2490,6050,4475,999,6700,2915,985,1455,10657,2675,305,79300,3650,9336,8230,410,1210,2785,2118,3550,2850,3305,2050,3465,2810,18450,1335,2200,2185,3275,3575,3750,2895,4560,13200,2800,791,12200,4750,2585,4835,3800,3220,540,2875,1492,2550,3645,1830,1744,572,1755,573,571,20950,1615,3615,760,2570,2305,3745,45267,536,1385,1430,2550,408,1910,988,1530,2240,155 +"2019-02-13",46200,76200,379500,125000,378000,202491,124500,238500,117500,1213000,218500,259500,267000,46150,43350,98100,433000,34000,35750,224500,270500,99100,76100,89700,72100,70799,170000,115500,184000,290000,40550,123500,431000,104000,127000,301000,NA,28400,14700,12750,83900,34100,14050,62855,18950,141000,7410,354000,111500,33350,52800,333500,82000,62900,26750,8680,62200,69500,101500,74900,462057,175500,175500,52700,234064,33450,50600,43150,106500,13300,22050,195500,35600,31950,192500,6990,41500,254500,15750,71700,219800,99300,33350,54200,201900,35750,32200,4720,123000,45850,24700,94500,4350,75911,13150,42800,46500,17250,85000,41000,7320,783000,39300,19100,92800,NA,277500,19250,167800,5160,23250,19450,54800,119500,24100,307600,78800,276552,54500,33400,33750,205000,68000,520545,12350,18400,82500,64400,221988,148000,59639,32500,61200,45900,83000,6040,21588,51400,32250,83000,52500,68800,98500,37500,NA,120800,36550,31500,4220,54300,97500,4285,NA,204500,28200,23387,12550,5080,55800,89100,12650,23000,15950,37100,757000,8770,12900,65800,99580,49300,17400,18700,6170,10000,4325,9017,27500,42350,6560,104500,8860,47800,26100,167500,60000,25050,10000,56800,71300,146137,18350,1487000,NA,13750,13500,72300,NA,34400,31900,18250,18400,56700,7890,1655,183300,82318,57100,279500,128000,10400,22750,103500,21900,14350,NA,74300,33833,29500,227000,47751,21650,5580,68000,136000,22100,8880,10350,80366,25050,40100,8540,5880,28300,19650,49300,1110,4960,12350,19600,43300,26550,46750,28150,19400,168500,13900,77200,170500,35750,30350,14900,40517,NA,52700,12000,66700,21550,9780,20050,28700,7850,116500,38100,37050,11400,25950,28850,18950,35900,10000,33950,26700,30400,6920,34550,64300,70300,40800,61600,65200,106000,19650,11550,33450,34850,15200,4687,9820,2710,21750,1195,9930,2625,44250,5110,3390,60000,51600,48900,27900,48150,44600,57900,38050,4755,19400,99100,17650,26600,57200,NA,13800,8830,55400,29600,29000,13941,2895,44650,18100,39000,8250,7930,34100,39215,54000,25350,54500,13650,NA,17479,11900,75900,29300,1788,15250,7770,95800,85100,13750,45900,28900,39900,64203,6070,16650,13350,16456,33650,8130,8220,NA,36500,799,23000,7968,54500,69000,NA,24050,6490,48107,64400,19850,8490,60700,13000,13307,2700,20850,21950,16050,30000,14100,122000,16300,2073,2750,2435,23600,14300,83200,24950,39950,4225,17800,16000,10500,NA,32800,639000,11700,11650,25500,14000,7096,NA,42600,152500,333500,26950,3270,4235,10500,NA,10550,31000,16350,19400,8530,81100,19200,26450,45950,41450,4365,8210,4495,4940,47850,5190,99600,17650,48750,53900,3560,138500,18400,128500,15450,23900,8850,7300,15150,49000,25550,84700,2035,26840,1430,8050,27950,9690,19034,37692,40616,36413,6130,69100,6830,27850,18850,NA,17000,2100,13200,8480,7900,10300,NA,6910,NA,7130,16950,11700,25350,4415,12950,NA,6340,39000,22092,7820,20800,9200,12250,622000,27000,32900,37000,33550,13700,10050,2355,11450,7800,14000,11700,8380,14749,738,31550,9510,52500,37500,28450,4000,13750,59600,14229,6430,6030,20900,66500,42050,11000,5960,12750,5140,96800,6190,23100,4395,19050,NA,24550,2390,21800,8430,15950,35750,21350,22600,13450,NA,9140,4600,47500,13400,33950,NA,56300,205000,20850,16400,25100,31500,45500,7630,NA,11000,10050,14100,21500,11350,13300,26500,4335,NA,49750,38100,NA,1115,NA,188000,136500,6330,4420,8550,13600,95100,12950,9040,8380,8480,3635,23400,11950,11400,2280,16000,17700,18000,16450,10100,19950,22900,12400,7870,11150,13350,3125,6300,7580,3730,4080,3825,2820,23550,12600,5440,61500,25450,26650,6880,4640,6180,2560,1690,17500,3940,1920,11100,68300,92700,3920,7050,1305,59500,72200,130000,6930,29094,11850,3520,42350,7890,26250,21100,60500,23000,2800,NA,11100,16201,5240,6360,12850,5970,72600,12650,13800,56266,2035,NA,8230,13650,5170,34850,12200,21150,49700,10050,1670,2790,14300,11700,6270,7300,22250,5280,21600,16400,NA,6311,10650,2920,8220,10650,5680,15500,16700,4780,2355,14650,6320,19300,4570,3120,4920,4870,1556,14000,26550,20800,4540,NA,45700,2715,4030,21500,5650,5170,6970,6720,21000,38000,9360,8770,7300,11300,2900,19400,4765,NA,22050,13900,3590,974,12050,2800,8700,9470,13550,7470,134000,NA,5137,5630,6580,66434,30160,2284,7060,2955,4320,44050,13224,7200,21309,16600,18900,33100,33650,520,5630,2890,17600,8330,9160,3160,593,16600,14500,1355,10500,46850,10900,6580,21250,8920,7490,17750,13200,37700,14200,2920,17238,6900,19000,12300,8170,3590,20050,6140,NA,11950,16900,7000,7440,14300,13250,12800,7800,19800,4866,10350,6990,27600,11650,12650,13750,3565,3155,6630,6270,14000,11100,17850,2230,1160,21800,9430,15750,9660,NA,6100,9250,10350,6030,548,4940,12883,5000,8522,13300,5370,8240,30200,35550,97800,3750,5740,7950,1810,5170,1815,13900,1125,29500,3325,5960,97000,10900,26500,2825,9200,6870,37150,1240,11150,54500,NA,3955,6560,1915,824,6830,5110,7010,38750,59800,3890,NA,9453,8200,2765,5340,909,5150,2790,16500,5630,6560,14949,11800,4540,6960,6480,5070,308,7550,2675,11050,53000,38450,11000,65700,21412,5380,6350,2955,37200,1966,12450,14850,4456,6840,3010,1945,4870,10650,22700,13900,6520,15000,22350,4200,1900,8040,3900,17950,2450,NA,1485,2175,12850,59000,17300,732,5300,12700,10250,8250,3365,1325,10600,5610,886,3260,241000,11250,8310,4120,7150,13400,NA,790,3265,5870,31700,1095,9690,8912,1445,NA,8640,2480,10050,11650,2345,5150,7124,831,77400,23100,1175,15000,12300,10800,180500,2800,4735,9020,4850,9210,21400,4440,3220,1695,10900,12100,8680,14000,6160,10600,5990,2100,3200,NA,3405,2895,2170,16350,13150,1210,4130,1990,NA,15050,20900,6670,1970,7340,29150,2405,7843,7803,203,9120,27050,4840,12000,14700,17600,9240,14050,9660,4895,10750,5900,1825,3910,19650,1870,6900,7710,4584,8920,22100,5050,2780,46100,1490,3050,110500,691,11200,6200,12400,6750,13450,9000,1315,NA,5680,15200,2990,3890,7100,14100,9520,23100,5670,7940,727,4990,1160,3913,2240,870,13950,12750,2720,10650,12550,1715,4125,4795,13000,3510,3060,1820,6810,15200,7160,8900,1450,12700,3150,4890,8420,2760,8710,19750,16750,4310,13350,29850,13100,870,12250,24435,8400,5140,2370,2505,11200,4580,1610,2390,17000,11318,3780,6360,27700,4245,9184,5070,4180,1840,2830,5870,10100,4040,3715,93900,NA,10100,29868,2060,6220,2470,3165,2365,10150,15450,5050,11350,1695,1350,4220,40700,2095,9980,11900,6260,4775,869,2785,9800,983,4895,7380,37350,3405,5040,12211,4000,6780,1205,5940,37400,5760,3720,NA,4700,1740,5880,5800,24000,6730,2230,8500,4135,8890,NA,2690,10150,3865,2500,26900,4920,NA,2110,1220,4190,7170,2595,10800,6670,7200,5110,5590,3980,921,2520,7740,3735,167,5340,2690,877,1115,7500,18750,NA,9200,2245,4965,1018,2980,46800,12400,3270,3225,17950,3240,3055,5500,8700,2035,3065,9940,21750,3825,2780,2400,11469,10100,1070,7950,8600,6870,5190,4165,3940,8770,4670,7420,13600,2389,15450,2395,2625,2580,3415,2215,6470,3425,17950,23450,2310,8530,8476,4120,13500,3112,75500,2248,1402,6990,4445,8780,6870,1980,15200,7550,4185,4975,NA,8010,4170,14850,4880,3335,7820,18200,4620,4400,11200,11600,5600,1505,11700,2285,2955,1100,8860,7560,4560,3080,9350,6060,2880,2515,7470,5300,1750,2365,14750,2080,9470,3070,2665,26600,2270,2070,4370,4800,2290,143000,5650,2615,181500,7761,1620,11200,3695,3560,25250,3990,11050,5720,5890,2720,3560,22600,1225,6750,2285,1025,2430,27900,1615,3275,8740,3700,7990,4575,2135,7610,7240,1700,19550,4065,2360,11200,NA,4740,NA,3475,4600,1425,5580,39300,1675,7770,3270,46000,8930,3480,3060,8140,3135,12950,5887,9920,1655,12800,5720,8470,5560,657,5490,10500,9360,1605,18750,7270,1635,5625,14450,3205,9170,3535,999,645,2410,12100,4520,3130,8760,2060,1630,20750,2435,9790,2510,1345,1790,2080,3008,1995,9803,20450,672,1080,30209,11750,9910,6610,35400,8940,11150,1160,5574,15550,7470,5650,20600,7950,8330,394,3280,13500,9200,NA,3895,1370,NA,3065,4390,10350,4380,4965,42750,3540,NA,NA,4900,6540,6528,3065,773,2130,1460,3220,1850,2005,1400,2095,4600,7240,6160,869,1195,4290,4500,4340,NA,3050,12700,7450,11500,14300,1669,1968,8170,2840,3455,5310,4500,10600,3015,3980,3790,6720,6840,4285,8470,30550,8850,1905,2785,7970,3015,3855,12200,2100,22450,3835,2055,2120,6740,3065,7830,1755,23900,6450,3395,2850,2215,5120,6030,5350,11450,2200,4615,2050,6256,6860,1495,6640,4350,1230,1390,5010,8210,NA,964,5390,8770,3405,5940,8120,1210,4435,3605,3980,163000,3220,185,6990,NA,1675,NA,1348,2300,5140,6150,2870,4880,1055,2406,8637,3605,12500,6950,795,4600,5100,65900,4600,2055,7140,4270,3825,10600,6930,5510,6342,1470,3300,2055,3550,10450,6350,NA,3280,3940,10750,2250,182,1660,2130,3685,741,3995,20200,5040,17100,3380,6030,7010,2630,2545,12450,5360,7510,7290,3390,1890,1515,3120,4080,4865,3130,4190,837,3190,2335,2360,1985,2570,1500,4000,4600,3365,1420,NA,14050,1840,NA,67700,2125,1225,19450,12400,5670,2805,1350,3680,12900,1590,12400,8580,10850,8250,11300,2820,5690,14650,1335,8950,11350,3590,1981,9690,1495,2485,1400,2290,4690,4275,1735,4011,6520,2400,968,2823,2575,885,8400,2195,12750,1620,3025,3160,5420,5420,9440,1020,4235,6570,6530,8760,2460,6650,6510,5930,6100,10450,13350,1483,2114,2775,2360,2963,5230,3410,2020,3955,3745,2205,3085,3880,8230,2080,3315,6230,31000,1495,2775,700,11300,1630,2095,2830,839,6310,13700,7050,19250,7840,NA,6600,2268,965,1980,6295,503,3330,2210,4865,2565,1065,9120,1960,2200,1220,1565,7090,2370,5970,5561,4420,12800,6010,3750,3155,4600,5760,4345,2335,12300,696,1820,2590,NA,NA,4055,2465,NA,6270,3100,5773,5570,5410,2790,5200,7730,3770,3580,5620,807,1650,17900,7740,1765,1630,24870,12900,8580,4437,7728,2250,1554,586,1495,2885,1925,416,1030,3040,2110,7530,10450,1995,3042,6203,2521,3235,11900,3335,3265,NA,16400,3390,2200,3155,2820,4295,5500,1349,8430,6330,1485,1954,4860,14450,1580,3410,2310,2255,9500,1385,1585,5800,8470,2920,7190,2430,4785,779,10300,3290,NA,3830,4155,6040,4290,4960,8520,4755,2490,6550,1434,13400,4600,1070,1390,1590,959,NA,37000,7670,3470,2147,3325,946,4920,881,2045,1390,4680,1060,3975,726,3740,4350,4300,3325,NA,3565,2550,6250,1620,7300,2815,1410,2795,1620,1825,NA,3995,608,2725,2485,2905,3920,6280,3865,4225,3828,7190,2190,5590,5980,5150,5120,10000,6740,17100,NA,2585,4598,3268,1650,7680,4000,1615,1335,3170,3490,423,9530,1865,7910,1918,530,3565,3565,2100,2030,4680,1320,3750,2495,2780,2685,NA,2160,1965,2255,6440,4650,1455,1895,6260,2500,1625,18950,1750,892,4640,5680,3280,3795,795,3475,1275,3545,4605,2820,3505,4515,3200,1205,2700,3780,1395,4495,8320,9590,7320,2280,3050,5510,2955,472,379,1405,11250,3710,20900,3663,1065,4700,3510,4750,5880,699,3150,695,2588,NA,1540,1550,4945,1665,2255,1525,3315,7430,4995,821,10950,6100,2161,2430,1710,4905,2560,3620,4110,3851,1420,4360,3160,3515,1895,8100,2695,7870,2035,12350,4460,3795,2040,793,2405,2220,1540,5820,32600,10250,798,2215,5070,9570,4840,1940,9720,2120,1610,2430,2305,3730,1645,6610,4495,1550,7280,42500,2875,6790,2635,4725,348,5220,3710,4000,3820,11450,6230,1345,5210,10550,12800,2172,1790,4465,1025,6490,4345,1725,818,3805,701,1650,2225,6270,1705,2320,2970,4000,1715,6680,6870,4070,3020,3035,416,43245,4540,6390,1165,823,5520,3210,5170,773,1105,3430,7110,2235,1081,1070,1085,659,1580,29200,6300,21950,672,3535,1900,11000,7750,2490,6040,4590,1115,6700,2995,983,1490,10677,2700,307,75300,3700,9356,7950,430,1195,2890,2095,3550,2890,3305,2085,3485,2860,18600,1345,1930,2190,3285,3610,3735,2930,4920,13500,2815,744,12400,4705,2635,4840,3800,3705,562,2825,1456,2510,3785,1740,1749,574,1781,568,570,21150,1575,3390,726,2545,2305,3785,46371,536,1400,1470,2340,408,1885,1000,1360,2125,155 +"2019-02-14",47500,77400,382000,127500,380000,200580,121500,240500,117500,1233000,218000,260000,266500,46200,44250,100500,448000,33800,36500,228500,277500,99500,77500,90800,72300,69465,172500,114000,183500,301000,40500,124000,435500,105000,124500,302000,16000,28550,14950,12550,86500,34550,14100,63653,19400,140500,7560,350500,116000,34400,53900,339500,82400,62400,26750,8610,62600,69300,104000,75500,459111,182000,180500,52800,233585,33950,50500,41600,107500,13400,21850,194000,35800,31000,193500,6950,41750,255000,15700,72400,216400,98600,35200,54700,202900,36900,31000,4805,126000,48550,25400,94600,4285,77089,12975,43800,47000,17600,86500,41100,7350,798000,38950,19250,95200,NA,279500,19450,169800,5130,23400,20050,58000,118500,25150,317700,81100,282259,54300,33800,33700,201500,69500,527356,12400,18350,82500,72100,219946,147500,59639,32400,60200,45500,84200,6070,21815,51700,32000,84900,53200,71000,98400,36850,NA,122400,37250,31250,4230,53900,96300,4285,NA,203500,27850,23530,13050,5080,55400,91000,13400,23050,16150,37850,778000,8790,12550,72600,101962,47900,17250,19150,6130,10200,4345,8128,27200,41250,6600,106000,8760,48400,26100,171500,60200,24950,10350,58000,71000,148242,18700,1569000,NA,13950,14350,71400,NA,34400,32300,18200,18100,57500,7470,1685,186200,76174,58600,277500,130500,10350,24650,103000,21650,14500,NA,75000,34667,29200,232500,48214,22350,5560,68300,137500,20750,8770,10550,79771,25550,39600,8460,5900,28300,20000,50300,1070,5020,12200,19850,46600,26600,46400,28150,20700,170000,13950,78000,171000,36200,30800,15700,40857,NA,52600,12150,67500,21750,10000,20050,28800,7700,116500,38500,37150,11850,24850,29900,18650,36450,10100,34000,26850,30200,7180,36900,65200,70300,40500,62000,65500,108500,19600,11500,34100,34550,15700,4463,10150,2710,23900,1195,10000,2595,44300,5110,3440,60200,51000,49550,29150,47000,44450,54800,39800,4795,19650,95400,17150,26600,57500,NA,13575,8920,55800,29900,28600,13750,2810,48750,18250,39800,8180,7910,35100,39165,52800,25050,54900,13700,NA,17675,11950,77100,29250,1449,15600,7960,93200,88100,13850,46150,29000,39150,64658,6040,17200,13900,16456,33850,8240,8260,NA,35000,796,22900,7939,53600,67300,NA,24300,6580,48884,65300,19400,8390,62600,13050,13307,2625,21000,22200,16000,32750,14200,127000,16400,2036,2700,2445,23700,16200,83900,25100,39550,4225,18150,16200,11950,NA,32750,644000,11650,11900,25700,14000,7193,NA,42950,149000,334000,27250,3320,4255,10500,NA,10500,31050,17000,19450,8310,81600,19200,27450,47400,41100,4660,8090,4700,5030,47650,4980,100500,17850,50500,55300,3655,140000,18750,133000,15450,24250,8660,7380,15050,49650,25400,85000,2050,26322,1445,8040,28400,9330,19034,37065,40950,36853,6460,68900,6900,27450,18600,NA,17050,2110,13750,8510,7750,10850,NA,6960,NA,7200,16853,11850,25850,4520,13450,NA,6430,39800,22822,7800,20950,9160,12350,633000,26600,33650,37100,33600,13800,10200,2355,11650,7820,14000,12000,8300,14885,739,31500,9540,52600,37550,28800,4004,13750,59500,14659,6280,5980,21800,67200,45700,11150,5960,12400,5200,95700,6220,22900,4725,19050,NA,24600,2375,21900,8200,15550,35300,21550,23700,13150,NA,9140,4730,48800,13850,33050,NA,55800,205000,20800,16400,25300,33050,47050,7750,NA,11050,9920,14100,21700,10950,13250,26500,4155,NA,49700,38200,NA,1115,NA,186000,134500,6550,4410,8610,14150,95300,13000,9500,8140,8900,3590,22850,11850,11200,2295,16300,17350,17800,16400,10050,19900,22800,12100,8400,10750,13450,3095,6280,7571,3775,4090,3720,2840,23450,12300,5390,63900,25700,26650,6730,4610,6130,2600,1705,17750,3935,1900,10950,66500,94200,4100,7170,1295,59000,72600,130000,6800,29044,12300,3375,42550,7930,26150,20400,60500,23100,2810,NA,11000,15873,5110,6310,12450,6280,70200,12550,14250,66602,2075,NA,8280,13700,5170,34100,12850,21100,50500,9940,1660,2810,14350,11650,6230,7270,22150,5300,21050,17000,NA,6362,10700,2895,8310,11850,6050,16150,17000,4865,2365,15650,6400,19600,4481,3230,4900,4980,1580,13500,26550,20600,4710,NA,45900,2795,4040,21300,5990,5300,6960,6780,20750,37800,9400,8680,7310,11600,2875,19400,4925,NA,23150,14500,4215,982,12250,2800,9210,9600,13600,8070,142500,NA,5128,5580,6540,70759,29809,2284,6900,3020,4350,44000,13360,7200,21261,16600,18800,32050,33800,522,5730,2890,17400,8400,9170,3360,601,16850,14500,1435,10550,46900,11250,6560,21200,8950,7610,17800,12950,38050,14150,2925,17661,6810,19100,12250,8370,3400,19400,6490,NA,11950,17500,6900,7770,14500,13450,12650,7750,18950,4768,11350,7030,27900,11700,12950,13700,3525,3085,6500,6000,14350,11150,17350,2200,1165,21600,9420,15600,9600,NA,6070,9490,9750,6160,554,4960,13095,5040,9210,13250,5430,8530,30400,37600,101000,3850,5670,8020,1830,5220,1825,13400,1160,29400,3315,5870,97300,11000,26150,2840,9090,6900,36800,1235,11100,55400,NA,3995,6510,1900,824,6870,5110,7140,38350,59300,3890,NA,9365,8330,2775,5420,915,5230,2815,16550,5840,6580,14924,12950,4745,6790,6470,5210,303,7900,2690,10800,54700,37500,11050,66700,21412,5370,6330,2810,37400,1920,12400,15600,4539,6800,3010,1925,4900,11250,24450,13950,6780,15050,22200,4200,1918,8200,3940,18050,2440,NA,1525,2175,12900,59100,16900,723,5350,12600,10050,8200,3325,1310,10800,5480,907,3360,241000,11650,8470,4140,7200,13750,NA,760,3230,5760,31700,1095,10050,8976,1440,NA,8820,2490,10050,11400,2335,5140,7143,832,77400,23000,1125,15000,12500,10900,177500,2775,4725,9020,4770,9250,21200,4515,3216,1695,11300,12200,8550,14150,6070,10900,5760,2100,3345,NA,3425,2825,2170,16300,13300,1210,4130,1970,NA,16550,21400,6720,1990,7390,29150,2420,7742,7830,204,9320,27800,4840,12500,14800,18700,9350,14500,10650,4910,10550,6030,1870,4030,20800,1830,6840,7710,4623,9260,21800,4800,2700,48000,1430,3055,110500,689,11225,5980,12250,6820,13600,8820,1315,NA,5750,15200,2990,4025,7090,13950,9290,23400,5630,7990,730,4975,1165,3837,2335,830,13600,13100,2885,11200,12350,1720,4140,4760,12900,3465,2950,1770,6820,15050,7080,8760,1445,12750,3150,4900,8400,2775,9270,20650,16900,4440,13300,29050,13150,865,12250,26219,8430,5090,2415,2515,11200,4615,1655,2360,16950,11124,3805,6320,28150,4460,9053,4990,4090,1880,2875,5750,10000,4130,3100,94100,NA,10150,30348,2140,6140,2420,4110,2525,10450,15600,5160,12250,1710,1315,4060,40600,2095,10059,12000,6410,4800,887,2815,10100,976,4945,7400,37400,3250,5020,12164,4070,6820,1215,5900,39300,5800,3730,NA,4635,1705,5940,5760,24150,6820,2220,8940,4140,8840,NA,2675,10150,3915,2500,27000,5100,NA,2080,1210,4230,7200,2595,10900,6610,7380,5270,5700,4275,924,2520,7900,3695,170,5340,2685,907,1130,7710,18400,NA,9190,2320,4925,1018,2980,46800,12100,3265,3155,17800,3280,3045,5320,8600,2075,3190,10250,21000,3805,2780,2440,11305,10100,1075,7940,8370,6840,5240,4360,3910,8690,4885,7120,13100,3082,15600,2480,2850,2575,3515,2245,6450,3350,17700,23050,2325,8960,8437,4290,14000,3112,75700,2254,1442,6990,4705,8710,6890,2025,15500,7240,4200,4965,NA,7930,4170,14600,5050,3265,7720,17500,4715,4515,11300,11350,5720,1485,12100,2290,2925,1100,8720,7660,4565,3100,9670,6180,2880,2545,7560,5300,1680,2260,14650,2040,9110,3035,2600,26100,2300,2030,4345,4590,2310,144500,5710,2600,187000,7761,1595,10650,3640,3580,25550,3990,11450,5720,5670,2770,3615,22300,1220,6730,2305,996,2425,27550,1610,3245,8850,3590,7940,4650,2200,7760,7240,1695,19450,3990,2370,11400,NA,4740,NA,3290,4720,1410,5610,38650,1655,7750,3370,48300,9600,3390,3060,8120,3190,13600,5849,10100,1683,12900,5730,8530,5540,662,5560,10300,9710,1610,19200,7360,1635,5625,14500,3200,9020,3895,959,647,2410,12900,4480,3235,8380,2145,1605,20650,2420,9780,2580,1330,1795,2070,3033,1990,9803,20550,683,1250,30104,11600,10400,7390,35400,8900,11050,1160,5373,15800,7590,5690,20900,7950,8280,438,3275,12900,9190,NA,3855,1435,NA,3130,4395,10400,4380,4765,42800,3575,NA,NA,4870,6450,6684,3130,900,2095,1460,3180,1870,1985,1460,2086,4600,7220,6200,862,1245,4290,4620,4370,NA,3060,12450,7350,11200,13900,1631,1968,7810,2845,3615,5320,4485,10250,2940,4025,3835,6360,7120,4450,8490,29700,9230,1890,2785,7750,2935,3870,12050,2120,21800,3810,2050,2120,6790,3070,7920,1770,23900,6400,3395,2830,2235,5190,6020,5280,11200,2220,4665,1970,6221,6940,1445,6690,4355,1174,1435,5050,8050,NA,916,5450,8780,3410,5780,8110,1210,4435,3805,3980,159000,3225,204,6990,NA,1665,NA,1336,2300,5120,6770,2775,4995,1055,2347,8736,3630,12850,6900,799,4600,5020,65300,4675,2020,7170,4290,3880,10650,6870,5460,6060,1500,3220,2010,3515,10100,6370,NA,3280,3945,10750,2540,182,1700,2180,3615,729,4010,20950,5340,17950,3345,6130,6780,2625,2520,12650,5350,7480,7290,3485,1955,1520,3240,4000,4885,3275,4190,879,3165,2265,2415,1815,2565,1500,4035,4600,3250,1460,NA,14100,2135,NA,67900,2200,1275,19350,12650,5680,2795,1300,3710,12650,1630,12200,8310,10800,8130,11150,2815,5540,13800,1340,10600,11500,3590,1960,9790,1490,2545,1375,2305,4685,4285,1740,3889,6650,2420,959,2660,2640,822,8470,2070,13000,1645,3075,3170,5400,5300,9590,980,4135,6600,6610,9020,2530,6780,6530,6010,6050,10450,13300,1491,2090,2770,2290,2978,5260,3510,2185,4035,3830,2195,3135,3820,8300,2105,3290,6205,29800,1940,2885,671,11400,1710,2110,2825,839,6420,13150,7020,18850,7890,NA,6520,2285,982,2020,6375,504,3330,2200,5210,2510,1025,8690,2025,2190,1225,1515,6910,2450,5960,5705,4440,13100,5800,3720,3080,4440,5780,4260,2320,11950,709,1775,2600,NA,NA,4185,2460,NA,6240,3130,5917,5640,5400,2790,5390,7410,3695,3465,5230,874,1615,16800,7660,1750,1615,24360,12900,8670,4393,8083,2250,1601,593,1490,2835,1935,411,1030,3195,2115,8140,10050,1990,3122,6001,2549,3355,12150,3370,3280,NA,16250,3480,2110,3165,2780,3785,5220,1308,8160,6380,1465,1954,4810,14450,1550,3370,2330,2285,9960,1385,1595,5580,8630,2905,7000,2440,4760,780,9990,3300,NA,3830,4195,6080,4275,4800,8690,5050,2500,6500,1452,12650,4595,1060,1410,1610,956,NA,34450,7470,3495,2137,3370,945,4930,847,1990,1400,4690,1060,3960,738,3890,4350,4360,3370,NA,3580,2500,6080,1610,7300,2845,1400,2815,1625,1865,NA,4000,635,2815,2485,2925,3895,6280,3900,4300,3908,7200,2205,5660,5750,5100,5130,9660,6460,18950,NA,2730,4549,3240,1660,8131,3975,1575,1340,3385,3500,423,9520,1950,8100,1927,520,3485,3565,2070,2095,4655,1345,3640,2485,2780,2715,NA,2190,1925,2260,6540,4525,1455,1875,6330,2465,1590,18700,1725,892,4545,5700,3370,3870,778,3550,1285,3565,4745,2800,3570,4555,3180,1150,2730,3700,1375,4435,8330,9660,7290,2270,3025,5450,3000,462,375,1425,10850,3690,20900,3670,1070,4910,3710,4740,5920,709,3175,697,2588,NA,1520,1560,4945,1690,2250,1520,3315,7280,4695,817,11350,6000,2161,2400,1655,4845,2505,3600,4125,3851,1425,4581,3195,3540,1895,7560,2680,7920,1960,12302,4460,3780,2030,801,2350,2350,1520,5720,31900,10150,800,2255,5060,9680,4755,1980,9850,2200,1625,2450,2310,3710,1645,6590,4585,1565,7260,41550,2945,7110,2710,4790,345,5450,3785,4000,3790,11100,6340,1345,5220,10500,12650,2184,1900,4580,1025,6490,4160,1710,820,3800,709,1660,2175,6250,1725,2315,2960,3920,1730,6680,6720,4025,3030,3075,413,42280,4500,6350,1180,825,5630,3200,5180,800,1094,3450,7670,2545,1081,1115,1085,703,1560,30750,6300,21900,669,3470,1855,11250,7750,2540,6040,4690,1080,6530,2930,983,1490,10677,2575,302,74900,3745,9185,7960,498,1550,2880,2101,3550,2890,3300,2050,3500,2905,18650,1370,1945,2248,3290,3735,3750,2940,4740,13300,2750,737,12250,4520,2635,4920,3800,3990,549,2830,1501,2510,3820,1895,1720,542,1798,569,571,21600,1585,3405,721,2550,2305,3825,45543,536,1460,1485,2360,408,1860,998,1415,2160,155 +"2019-02-15",46050,73800,380000,127500,380000,200103,121000,236000,116000,1224000,214000,255000,265500,46000,43700,101500,445500,33500,35900,228000,280000,99300,75700,90200,72000,68988,179500,110500,182000,289500,39700,119000,433000,105500,126000,296500,15650,28550,15000,12300,88600,32050,14000,64651,19350,138000,7400,345000,112500,33600,53800,336500,81600,62500,26900,8760,60800,68900,102500,76900,451746,177000,179000,52100,231671,33300,49300,41150,105000,13200,21200,194000,36350,30750,190000,6930,42350,266000,15700,71100,221500,99200,35300,54300,189200,36200,31150,4715,124000,47500,25650,97600,4280,75616,13125,42700,46350,17500,85600,41250,7340,792000,38050,19000,94100,NA,277500,19050,170500,5130,23300,20050,64700,122000,23250,317900,82900,280942,52200,33550,33050,206500,69300,514026,12550,18400,80800,72200,223637,146500,59258,32350,60700,45000,83000,6120,21314,51400,31700,82500,52800,71600,98400,37050,NA,119800,36450,32100,4250,53900,96300,4330,NA,202500,28100,23435,12700,5020,53900,88800,12800,23000,16050,36900,760000,8770,12700,76700,99580,47950,16950,19300,6150,10250,4410,8137,26700,40750,6500,105000,8790,48000,25950,172500,59600,24400,10400,59100,71000,146538,18350,1494000,NA,13900,13900,74200,NA,34400,33050,17900,18450,56200,7430,1690,184000,76568,57700,278500,142000,9930,25750,102000,21600,14250,NA,74900,34500,29850,230500,46545,21900,5820,71000,138500,20150,8690,10450,80168,26050,39900,8340,5790,27650,19800,49400,1090,5030,12050,19350,49000,26800,47350,27950,20050,169500,14050,78100,171500,34750,30450,15250,40565,NA,52700,12050,66800,21250,9670,20000,28750,7490,116000,39100,36950,12000,24150,30400,18700,36900,10050,33500,27550,29750,7200,37000,66900,69200,40150,62500,65600,106000,19450,11400,33200,34500,15200,4377,10100,2720,23600,1175,9730,2585,43950,5030,3340,59300,52500,50900,29950,47200,44800,56200,39300,4685,19700,95900,16500,26400,57500,NA,13325,8730,55500,29500,28150,13320,2705,50600,18400,39050,8060,8180,34650,38459,52800,25600,54500,12950,NA,16931,11850,78100,27500,1445,15450,7750,96400,87500,13050,46000,29000,38800,63658,5930,17100,13800,16082,34700,8070,8230,NA,34450,786,23100,7901,53300,68400,NA,24100,6540,47427,67400,19300,8300,62800,14650,13307,2565,20650,22800,15200,34500,13700,124500,16300,2031,2715,2390,23700,15400,83800,24700,39750,4280,17850,16100,10600,NA,32700,640000,11400,11950,26350,13800,7183,NA,42850,147500,332500,30050,3445,4255,9800,NA,10700,31150,16900,19300,8280,82400,19150,27150,45900,40300,4490,8130,4725,5030,47200,5020,99200,17750,49950,54200,3565,142000,19650,134700,15100,26300,8750,7380,14550,49700,23900,85000,2000,27055,1430,8460,28300,9470,19034,36631,41045,36706,6210,70700,6890,25000,18450,NA,16800,2045,13150,8380,7750,11200,NA,6840,NA,7170,16658,11550,24950,4625,13150,NA,6380,40500,23309,7700,20950,9350,12350,623000,27600,33550,37100,33750,13450,9980,2355,11800,7820,13900,12350,8350,14478,735,31550,9540,52400,37600,27950,4018,13600,58400,14563,6340,5980,21750,64500,44600,11200,6010,12350,5190,96200,6190,23000,4640,18850,NA,24150,2370,22700,8190,16050,36850,21100,25050,13150,NA,9050,4730,47400,12700,33600,NA,56200,205500,21250,16000,25600,32800,47650,7720,NA,10750,9810,13650,21150,11000,13200,25550,4045,NA,49250,38150,NA,1130,NA,187500,137500,6500,4350,8540,14000,95300,13050,9300,8360,8790,3585,23600,11400,11050,2190,16350,17400,17400,16400,9980,19700,23750,11950,8270,11000,13300,3080,6250,7515,3755,4045,3555,2820,22800,12700,5450,61800,25500,25950,6750,4600,6090,2590,1705,16900,3820,1890,10600,66900,92500,3995,7010,1295,61500,74200,131500,6700,28943,12500,3265,41600,7870,25700,20000,60800,22900,2790,NA,10900,15546,5010,6250,13250,6330,70600,12250,14300,64165,2070,NA,8140,13650,5080,33050,13200,20950,50500,9880,1640,2765,14500,11400,6240,7200,21700,5210,21300,16350,NA,6185,10500,2825,8250,11700,6100,15400,16800,4755,2325,15300,6680,19500,4441,3235,4890,5010,1538,13900,28000,19900,4760,NA,44600,2810,3980,21300,6000,5310,6900,6770,20900,37500,9670,8540,7400,11250,2820,19550,4835,NA,23800,14500,4170,991,12000,2795,9130,9600,13250,8440,143000,NA,5157,5490,6450,63879,29008,2284,6900,3015,4275,44200,13406,7050,21547,16400,18150,32450,33850,508,5720,2835,17450,8720,9200,3540,644,16550,15500,1440,10200,45900,11050,6300,21150,8880,7500,18100,12800,39400,14050,2900,17802,6860,18950,12250,8420,3715,19000,6330,NA,11950,16700,6900,7660,14600,13000,12300,7530,19150,4812,11100,6940,27650,11000,12900,13700,3500,3085,6420,5990,13850,10900,17000,2115,1165,21550,9460,15100,9590,NA,6070,9410,9590,6100,547,4875,12925,5210,8935,13450,5350,8470,30250,37700,100100,3850,5630,8020,1795,5150,1820,13950,1155,30300,3270,5840,98000,10900,25550,2850,9000,6870,36550,1230,11150,53700,NA,3995,6500,1890,822,7700,5230,7040,38600,58400,3910,NA,9239,8290,2775,5690,896,5240,2865,16400,5830,6580,14674,13450,4695,6760,6530,5160,305,7870,2675,10600,54600,36950,11000,66600,21229,5380,6080,2815,38600,1879,12500,14500,4856,6750,3095,1885,4935,10600,23850,13950,6800,15100,21650,4200,1930,8060,4000,17900,2420,NA,1515,2165,12950,58900,16650,684,5480,12800,10150,8140,3345,1310,10650,5630,904,3315,241000,11550,8240,4080,7080,13700,NA,747,3205,5630,31150,1090,9930,9003,1440,NA,8570,2485,10000,11300,2330,5080,7124,827,77800,22950,1135,15000,12300,10750,178500,2750,4645,8880,4760,9290,21250,4565,3164,1720,11200,12700,8470,14200,6050,10900,5760,2060,3220,NA,3410,2840,2180,16150,13500,1190,4190,1965,NA,16750,21100,6470,1965,7380,29150,2390,7640,8207,200,9180,27550,4865,12300,14550,18400,9310,14100,9980,4865,10350,5940,1895,3995,22350,1835,6780,7700,4594,9710,21350,4600,2675,47250,1380,3035,109500,688,11000,6000,12200,6760,13450,9240,1315,NA,5590,14900,2990,4210,7080,13900,9040,23350,5640,7880,732,4890,1155,3701,2325,848,13450,14700,2900,11450,12000,1710,4145,4785,12850,3505,2865,1805,6770,14950,6870,8760,1455,12750,3155,4900,8400,2725,9030,21200,16600,4480,13400,29150,12900,854,11950,25345,8710,5010,2330,2550,11400,4820,1665,2340,16500,11028,3800,6370,29200,4425,8670,4925,4150,1820,2830,5680,10600,4085,3150,92100,NA,10150,30308,2110,6150,2455,5340,2500,10700,15300,5050,12700,1710,1235,4135,41050,2130,10019,11700,6450,4745,848,2770,10300,970,4860,7440,36800,3245,4995,12021,4010,6690,1235,5900,39450,5720,3710,NA,4580,1695,5980,5610,23200,6870,2185,8910,3940,8640,NA,2685,10100,3925,2500,27650,5130,NA,2045,1190,4185,7090,2575,11000,6560,7430,5110,5560,4120,900,2470,7960,3695,168,5520,2630,917,1125,7610,18500,NA,9040,2360,4880,1026,2980,46800,12350,3185,3190,17700,3170,2995,5380,8450,2040,3205,10300,21400,3810,2780,2365,11305,10200,1060,7910,8500,6690,5180,4310,3915,8590,4810,7100,13600,3119,15600,2650,2745,2715,3580,2330,6350,3440,17600,22600,2410,8790,8427,4210,13900,3112,75800,2254,1429,6980,4695,8700,6850,1985,15200,7330,4180,4975,NA,7800,4170,14500,4980,3315,7680,17650,4620,4515,11300,11200,5440,1485,11950,2290,2905,1100,8720,7560,4500,3030,10050,6230,2925,2515,7520,5360,1720,2275,14150,2010,8950,3035,2555,25550,2280,2015,4320,4950,2300,143500,5780,2650,205000,7616,1615,10650,3705,3550,25400,3935,12150,5601,5400,3350,3625,22350,1200,6680,2320,995,2385,27500,1570,3215,9200,3720,7340,4625,2220,7650,7250,1710,19550,3880,2350,11000,NA,4075,NA,3265,4645,1420,5590,38700,1670,7750,3345,48250,9510,3410,3060,7910,3150,14450,5823,10100,1271,12850,5680,8530,5600,659,5530,10850,9700,1600,19350,7260,1635,5700,15150,3155,9010,3775,941,631,2395,12850,4420,3170,8290,2050,1600,20550,2420,9710,2585,1335,1780,1980,3033,1980,9850,20450,672,1250,29859,11700,10650,7320,36600,8560,10950,1160,5381,15650,7950,5500,21000,7930,8190,445,3265,13100,8990,NA,3870,1400,NA,3090,4385,9720,4370,4810,43000,3565,NA,NA,4860,6620,6645,3060,940,2150,1460,3180,1835,1980,1435,2064,4645,7190,6390,870,1210,4290,4700,4325,NA,3040,12100,7190,10550,13700,1575,1968,7940,2800,3620,5220,4240,10250,2865,4015,3875,6280,7080,4630,8370,29650,9350,1915,2735,7740,2940,3725,11850,2125,21950,3880,2130,2100,6850,2900,7920,1745,23800,6360,3355,2845,2215,5130,6010,5350,10750,2150,4600,1980,6221,6800,1475,6980,4350,1202,1400,5100,8070,NA,907,5150,8590,3355,5760,8140,1210,4430,3940,3985,157500,3245,201,6910,NA,1660,NA,1272,2375,5100,6580,2780,5000,1060,2338,9166,3590,13500,7130,778,4600,4900,65200,4640,2025,7180,4290,3890,10350,6700,5420,5981,1505,3110,1985,3505,10100,6400,NA,3215,3945,10650,2505,179,1670,2265,3505,733,3970,21300,5160,17700,3340,6030,6550,2575,2340,12300,5230,7490,7350,3420,2110,1505,3240,4000,5040,3250,4190,855,3195,2260,2580,1795,2545,1490,4020,4700,3250,1465,NA,14150,2135,NA,67100,2100,1290,19000,11850,5540,2865,1265,3580,12600,1620,12050,8310,11050,8040,11300,2840,5430,13950,1300,9900,11600,3590,2110,9720,1470,2532,1380,2275,4640,4270,1745,3941,6660,2430,964,2631,2660,830,8220,2150,14050,1600,3130,3045,5400,5250,9580,973,4100,6390,6450,8340,2535,6740,6450,6050,6060,10250,13450,1483,2085,2685,2260,2938,5250,3425,2190,3890,3740,2176,3175,3775,8230,2120,3220,5980,29400,1850,2780,674,11150,1760,2090,2815,839,6550,12850,7020,18800,7840,NA,6450,2285,1005,1945,6348,500,3330,2165,5190,2440,1040,8390,1960,2155,1235,1535,6900,2400,5970,5673,4540,13050,5680,3690,3040,4385,5750,4330,2300,11900,727,1765,2595,NA,NA,4160,2500,NA,5900,3075,5812,5590,5340,2770,5280,7320,3825,3410,5440,867,1625,15750,7570,1730,1610,22620,13000,8550,4398,8117,2250,1577,577,1480,2840,1945,417,1020,3105,2120,7930,10300,1985,2912,5832,2540,3360,12200,3320,3340,NA,15450,3480,2125,3090,2750,3695,4835,1344,7520,6320,1520,1954,4765,14850,1545,3355,2375,2315,9720,1385,1620,5560,8360,2945,7010,2450,4715,775,9960,3335,NA,3755,4565,5960,4080,4680,8960,4995,2490,6340,1465,12550,4605,1055,1360,1645,935,NA,34800,7470,3470,2137,3355,942,4870,834,2585,1380,4820,1035,3770,731,3900,4295,4400,3365,NA,3620,2610,6120,1585,7320,2950,1385,2825,1600,1925,NA,4000,623,2815,2375,3075,3990,6180,3870,4295,3915,7160,2195,5750,5600,4885,5150,9990,6460,18900,NA,2930,4451,3207,1630,8031,4015,1565,1315,3255,3495,423,9390,1915,7990,1972,515,3385,3575,2045,2055,4685,1310,3520,2500,2785,2705,NA,2180,1930,2230,6340,4515,1435,1875,6090,2450,1580,18850,1715,892,4545,5690,3365,3760,777,3590,1285,3565,4770,2775,3575,4480,2995,1160,2770,3745,1355,4530,8260,9600,7230,2240,2910,5340,2970,464,369,1425,10750,3695,21000,3633,1040,4920,3680,4605,5920,702,3170,690,2630,NA,1475,1560,4945,1670,2225,1500,3320,6870,4490,818,11450,6100,2161,2380,1605,4705,2405,3575,4065,3790,1395,4518,3140,3785,1895,7490,2635,7830,1985,12254,4460,3710,1955,810,2285,2345,1540,5550,31000,10100,800,2220,5010,9690,4670,1950,9900,2115,1630,2400,2350,3670,1620,6470,4465,1555,7130,43400,2920,8060,2750,4845,350,5480,3830,4290,3670,11250,6370,1305,5250,10400,12550,2148,1970,4435,971,6490,4000,1700,828,3800,713,1755,2175,6200,1715,2325,2965,3835,1720,6680,6730,4005,3000,3035,411,39963,4430,6350,1200,807,5600,3115,4950,803,1091,3420,8800,2350,1093,1120,1080,678,1565,30000,6250,22150,667,3330,2070,11300,7630,2560,6110,4740,1065,6640,2860,988,1540,10476,2550,302,71600,3760,8834,7900,548,1770,2875,2067,3550,2920,3350,2060,3435,2880,19050,1470,1963,2258,3270,3735,3895,2870,4830,13350,2770,738,11950,4445,2645,4915,3800,4045,549,2825,1687,2695,3835,1815,1744,536,1806,555,563,21550,1530,3330,692,2525,2280,3830,47061,536,1435,1450,2320,408,1870,998,1415,2160,155 +"2019-02-18",46200,74700,379000,127000,391000,202491,120500,245000,116500,1251000,210000,259500,262500,46100,43600,102000,447000,33050,35600,228000,279500,99700,78400,90300,72000,69465,185000,112500,186500,293000,39800,119500,434500,109000,128500,312500,15750,28500,14950,12450,88100,32350,14250,66247,19850,138500,7470,350500,114000,33700,54000,335500,83100,62800,25750,8830,62000,70700,103000,78900,455674,179500,177000,51400,236457,34000,49900,41150,106500,13300,21650,201000,36500,31500,189500,6990,42450,270000,15700,71900,221500,98000,36100,53800,188100,35250,32100,4725,125000,48950,25650,95500,4335,75911,12750,43750,46000,17600,87700,42100,7350,776000,38200,19350,95000,NA,277000,19000,171900,5160,23050,20200,64700,122000,23350,316000,88000,282259,53800,35650,33550,208500,70800,525313,12550,18300,81900,74500,218924,147500,60020,33150,61000,44850,82500,6060,21952,51800,31250,85400,52800,71700,101500,37400,NA,122900,36800,32750,4285,55300,99200,4430,NA,203000,28300,23387,13000,5050,54900,89800,13000,23450,16050,36800,765000,8740,12400,75900,100533,47700,17250,19550,6180,10350,4260,7835,26800,40650,6570,105000,8730,49950,26200,170500,61300,24200,10600,59300,74400,147139,18800,1488000,NA,13750,14050,74300,NA,36300,33550,18450,18500,57400,7570,1695,186400,77198,58100,277500,142000,10050,26550,103000,21550,14300,NA,75100,33333,29900,227000,46731,21950,5840,69600,136500,19850,8750,10600,81654,26400,40700,8460,5850,28200,20000,49600,1090,5020,12650,19600,47450,26900,46800,28650,19900,178000,13800,79100,172000,35350,30450,16250,40614,NA,52100,12000,66800,22250,9500,19650,29100,7880,117000,40300,37050,12050,24300,30650,19350,38400,10200,33800,28600,30100,7470,35150,67200,69100,42000,62900,66900,104500,19500,11400,33900,34000,15250,4420,10150,2700,24500,1200,9410,2610,43900,5130,3340,59200,53200,51300,32900,47800,43300,57500,39750,4825,19650,96900,16750,26750,58300,NA,12850,8760,55400,29700,28100,13463,2725,51000,18500,39200,8340,8240,34900,39266,52900,26450,55500,13050,NA,17010,12250,72500,28800,1412,15550,7840,94000,86800,13400,46100,29700,38900,64931,6050,17600,13650,16498,40350,8430,8370,NA,36050,786,23500,8082,55800,69900,NA,24850,6510,48593,68200,19700,8460,64700,14900,13307,2570,20500,22900,16600,35750,13950,123000,16650,2069,2710,2405,23800,15800,83600,25850,39650,4320,18250,15900,10400,NA,31500,642000,11350,11900,26950,13600,7261,NA,42950,154000,334000,29450,3540,4230,9550,NA,11400,31000,16750,19450,8270,83000,19300,27300,46150,40200,4580,8150,5240,5050,47700,4965,98700,17950,50000,54400,3580,142000,21650,137600,15300,26350,8750,7370,15350,50000,23500,84200,2005,27228,1445,8310,28100,9510,19654,36051,42046,37000,6390,78800,6750,25850,18850,NA,17050,2040,13200,8490,7670,11900,NA,6940,NA,7280,16513,11900,25350,4800,13600,NA,6510,40800,24769,7740,20950,9210,12050,629000,28900,33900,37000,33800,13500,10050,2365,12250,7940,13850,12350,8300,14885,741,31750,9500,52400,36950,28400,4004,13600,58400,15136,6330,5950,21750,63700,45350,11250,5910,12450,5190,95800,6290,23550,4590,19000,NA,24700,2480,23800,8060,16400,37600,21950,25500,13150,NA,9300,4850,46900,12800,33250,NA,56500,203500,22150,15550,25150,33450,47200,7820,NA,11150,9800,13950,21500,10800,13200,24750,4115,NA,49500,38100,NA,1155,NA,184000,138500,6520,4325,8470,13950,94900,13000,9400,8320,9180,3585,24250,11650,11200,2255,16400,18000,17750,16400,10100,19350,24450,11900,8600,11650,13550,3085,6190,7460,3770,4025,3655,2880,22350,12750,5460,62500,25500,25250,7050,4555,6210,2550,1705,17150,3960,1900,10600,66200,92700,3910,6920,1290,61700,75600,131000,6690,29195,12400,3270,41500,8350,25150,19900,60400,22650,2835,NA,11000,16295,4920,6550,13650,6500,72300,12450,14500,63970,2060,NA,8060,13650,5080,33450,13050,20900,50400,9850,1705,2775,14100,11300,6490,7070,22350,5510,20800,16700,NA,6235,10950,2855,8210,11900,5950,15650,16450,4895,2385,16150,6440,21000,4499,3265,4890,5010,1514,13300,27650,20350,4720,NA,44500,2825,3970,21400,6020,5310,7020,6850,20900,38200,10250,8620,7390,11450,2805,19900,4955,NA,24400,14850,4290,995,12050,2830,8770,9350,13300,9130,140500,NA,5176,5400,6430,62503,30110,2284,6980,3050,4280,44200,12768,7080,22119,16700,18250,32600,34100,518,5720,2840,17800,8320,9290,3830,639,16250,16400,1435,10400,45600,10950,6400,21850,8890,7500,18900,12800,42000,14000,2900,17802,7350,19050,12550,8280,3860,20000,6270,NA,11950,16600,7530,7580,14650,12900,12500,7630,19150,4857,10550,6970,29500,11000,12900,13600,3525,3100,6690,5990,14450,11150,17250,2080,1160,21950,9470,15150,9590,NA,6180,9240,9760,6390,550,4910,12925,5230,8925,13500,5340,8730,30750,37800,99600,3905,5650,8050,1875,5170,1835,13700,1160,30400,3285,5900,98400,11000,25350,2850,8940,6830,36450,1225,11250,54200,NA,3985,6490,1930,816,7370,5230,6910,40150,58500,3995,NA,9044,8330,2800,5830,882,5230,2865,16500,5810,6560,14849,13300,4675,6820,6410,5150,304,7710,2680,10700,54800,36900,10950,67100,21320,5380,6390,2835,38400,1899,12350,14700,5073,6740,2890,1975,4935,10350,24400,13750,6650,14750,22200,4200,1983,8070,4010,18150,2425,NA,1530,2215,12850,59300,15900,739,5560,13250,10200,8200,3415,1305,10950,5700,898,3360,240000,11200,8190,4160,7220,14200,NA,750,3250,5850,31600,1090,9950,8967,1440,NA,8620,2510,10200,11750,2310,5340,7064,845,77800,23000,1080,15000,12300,10900,180500,2760,4765,8620,4710,9220,21400,4565,3132,1730,11500,12700,8670,14000,5830,11200,5800,2055,3220,NA,3415,3000,2195,16500,13350,1190,4170,1980,NA,16700,20900,6550,2070,7140,29150,2395,7691,8099,201,9170,27300,4890,12150,14750,18850,9320,14300,10800,4815,10700,6000,1885,4025,22000,1810,6890,7700,4642,9700,21650,4615,2600,47550,1365,3000,110500,680,11000,5900,11700,6640,13450,8910,1315,NA,5620,14950,2990,4115,7080,14050,9080,24650,5670,8040,744,4860,1175,3767,2330,892,13500,15700,2940,11400,12600,1840,4165,4760,13600,3560,2840,1790,6870,14850,6960,9120,1475,12700,3400,4925,8240,2715,9000,21500,17000,4485,13600,30150,12950,854,11300,25308,8830,4965,2405,2730,11600,4910,1640,2325,16550,11076,3825,6390,29300,4465,8966,5000,4095,1775,3005,5740,10500,4200,3085,92500,NA,10500,30308,2105,6100,2545,5280,2530,10750,14850,5110,12800,1715,1135,4130,40950,2100,9960,11850,6490,4895,876,2775,10150,976,4895,7590,37350,3245,5080,11973,4055,6570,1240,5900,37950,6070,3720,NA,4645,1670,6090,5650,23000,6900,2190,9400,3875,8570,NA,2685,10250,3960,2500,27850,5220,NA,2050,1200,4140,7230,2745,11000,6690,7350,5300,5670,4090,925,2670,8000,3690,169,5560,2610,910,1130,7620,18400,NA,9540,2395,4990,1042,2980,46650,12450,3160,3225,17950,3080,3090,5400,8560,2010,3200,10050,21500,3820,2780,2460,11387,11000,1090,7920,8280,6680,5180,4300,3830,8640,4795,6970,13350,3113,15650,2705,2810,2785,4020,2345,6400,3430,17600,22600,2490,8710,8457,4195,13800,3112,76400,2248,1429,7070,4645,8670,7030,1985,15100,7080,4200,4990,NA,7880,4170,14800,4865,3300,7610,17800,4610,4470,11550,11500,5350,1515,12750,2295,2870,1100,8790,7590,4400,3075,9930,6300,3025,2480,7770,5340,1740,2200,14450,2015,8890,3220,2560,25350,2295,2005,4265,5370,2305,141000,5570,2845,203000,7653,1730,10750,3650,3570,25500,3980,12000,5657,5340,3370,3620,22250,1200,6690,2350,991,2410,27500,1615,3275,9200,3660,7270,4680,2255,7580,7380,1695,19400,3840,2430,10950,NA,3900,NA,3270,4745,1445,5650,40600,1690,8150,3450,48300,9160,3400,3060,8100,3325,14550,6027,10200,1281,12700,5730,8750,5630,655,5550,10500,9790,1595,19200,7570,1635,5800,15200,3190,9210,3975,980,637,2410,13000,4435,3225,8450,2010,1590,20700,2500,9740,2545,1320,1865,1980,3088,1980,9850,20450,694,1380,30034,12200,10450,7570,35400,8680,10800,1160,5381,15300,8170,5500,21000,7850,8210,468,3325,13400,9120,NA,3875,1350,NA,3070,4400,9450,4340,4760,43650,3580,NA,NA,4885,6810,6674,3030,915,2190,1460,3020,1860,2020,1440,2091,4765,7200,6390,910,1265,4290,4710,4360,NA,3050,12200,7100,10300,13350,1618,1968,7530,2795,3700,5290,4180,10150,2830,3975,3920,6300,7070,4820,8360,29600,9000,1925,2760,7600,2945,3805,12000,2105,22150,3905,2110,2025,6720,2970,7960,1735,24750,6400,3355,2875,2085,5130,6180,5910,10800,2175,4545,1995,6160,7060,1480,6890,4320,1202,1420,5200,7910,NA,933,5200,8630,3385,5770,8130,1210,4410,3965,4000,158500,3250,203,6970,NA,1705,NA,1297,2380,5280,6590,2825,5110,1065,2307,9067,3615,13500,7040,770,4600,5030,64500,4600,2045,7240,4420,3940,10900,7120,5470,5845,1580,3100,1995,3530,10050,6540,NA,3215,3945,11200,2440,180,1675,2275,3500,743,4000,21000,5190,17600,3430,6160,6560,2615,2435,12200,6370,7490,7290,3445,2225,1505,3240,4025,5150,3195,4190,837,3210,2280,2670,1850,2560,1495,4020,4520,3350,1470,NA,13850,2160,NA,67900,2075,1295,19250,12200,5540,2890,1265,3580,12650,1590,11900,8420,11600,8200,11300,2845,5700,13800,1315,10800,11950,3590,2050,9780,1530,2498,1395,2275,4660,4265,1735,3993,6780,2475,929,2617,2730,845,8180,2190,13900,1680,3145,3045,5450,5250,9770,975,4150,6390,6760,7830,2530,6730,6440,6080,6070,9950,13550,1481,2109,2600,2260,2963,5190,3300,2100,3870,3685,2195,3210,3770,8230,2160,3270,5980,29250,1880,2785,672,11350,1795,2140,2800,839,6480,12400,7090,18800,7650,NA,6410,2285,996,1965,6392,500,3330,2270,5560,2495,1055,8470,1965,2160,1290,1565,6870,2380,5990,5889,4580,12550,5650,3730,3010,4730,5760,4230,2290,11900,735,1755,2585,NA,NA,4170,2495,NA,5590,3085,5869,6150,5360,2765,5190,7360,3825,3405,5360,861,1625,15950,7680,1725,1615,23760,12900,8660,4412,8083,2250,1596,576,1510,2875,1945,419,1060,3565,2110,7870,10150,1985,3434,5937,2530,3325,12450,3330,3375,NA,15650,3470,2115,3095,2730,3625,4895,1344,7570,6310,1455,1949,4760,15450,1545,3340,2395,2320,9900,1385,1615,5920,8500,3280,6760,2455,4720,759,10000,3345,NA,3795,4810,6060,4055,4785,8970,5060,2505,6380,1465,12750,4610,1075,1460,1655,940,NA,34800,7540,3495,2132,3400,913,4950,843,3360,1365,4800,1040,3800,755,3860,4450,4535,3340,NA,3600,2595,6010,1645,7190,2975,1390,2825,1610,2070,NA,4180,624,2810,2405,3115,4095,6220,3850,4270,3908,7100,2220,5620,5570,5020,5170,9660,6650,19200,NA,2885,4475,3221,1650,8181,3825,1550,1325,3230,3500,423,9540,1915,7990,1918,530,3300,3565,2070,2055,4700,1330,3530,2555,2790,2880,NA,2180,1930,2230,6800,4470,1445,1855,6390,2465,1575,18800,1750,909,4475,5690,3375,3650,781,3655,1285,3870,4935,2775,3570,4490,3035,1160,2770,4400,1350,4500,8490,9680,7000,2230,2980,5430,2985,469,389,1515,10350,3780,21050,3743,1035,4880,3660,4655,5850,702,3170,689,2630,NA,1510,1555,4945,1675,2180,1495,3355,6530,4420,819,11800,6100,2166,2380,1615,4695,2405,3540,4110,3795,1385,4468,3120,3840,1895,7500,2635,7820,1925,12157,4460,3680,1905,813,2285,2290,1610,5840,30700,10250,805,2230,5100,11500,4730,1960,9850,2030,1630,2420,2460,3740,1625,6450,4465,1635,7200,45800,2900,8040,2755,4895,362,5480,3815,4220,3645,11300,6500,1365,5210,10850,12650,2144,2025,4425,998,6480,3970,1745,829,3900,716,1705,2170,6220,1722,2325,2965,3760,1750,6680,6800,4050,2995,3085,413,40253,4460,6380,1200,800,5640,3155,5300,830,1089,3420,8980,2370,1091,1130,1145,675,1580,30650,6300,22450,682,3295,2010,10500,7200,2565,6010,4790,1160,6550,2980,1010,1500,10436,2645,308,71600,3790,8753,8040,560,1760,2820,2090,3550,2960,3295,2060,3480,2895,19100,1515,1925,2218,3275,3770,3850,2900,4870,13900,2780,738,12100,4450,2645,4985,3800,4000,554,2760,1859,2780,3890,1765,1716,545,1823,600,558,21750,1535,3370,733,2540,2270,3840,41817,536,1390,1460,2450,408,1880,998,1350,2095,155 +"2019-02-19",45950,73700,384500,126500,390000,205356,119500,247500,116000,1224000,209000,260000,268500,46050,42850,1e+05,446500,33000,35150,226500,274500,98900,76300,90200,72300,70227,186000,111500,188000,291500,39500,117000,435500,107500,128000,321500,15550,28400,14850,12300,87000,31700,14050,66147,19700,143500,7460,350500,113500,33450,53800,334000,86100,63300,25800,8770,61900,69800,102500,78700,476788,179000,177500,51300,235021,33500,50000,41050,106500,13250,21800,195000,36050,31600,190000,6930,42950,271000,15800,71800,227900,97300,35650,53900,188100,35050,31950,4665,126000,49750,25450,94400,4335,77777,12750,44500,46150,17300,89900,39600,7270,772000,38450,19350,95500,NA,274500,18850,169400,5210,23350,20300,62600,125500,23650,320000,84600,276552,53000,36050,33150,219500,70500,515486,12650,18200,80700,75300,226465,152000,60401,32900,61100,44050,83600,6130,22089,52400,30850,86400,52600,70400,104800,38050,NA,119800,37300,32800,4275,56000,1e+05,4515,NA,203000,28850,23196,13200,5060,55000,91200,13050,23500,16050,35950,771000,8850,12500,77000,101486,48300,17750,19700,6100,10300,4210,7964,27300,40000,6600,104000,8730,50800,26250,169000,55100,24400,10550,59700,74300,149044,18700,1457000,NA,13950,13600,73500,NA,37500,33850,18250,18700,57300,7800,1690,184500,77277,57400,275000,142500,10050,27000,105500,21950,14950,NA,74900,34000,29400,227000,46082,22450,6010,68400,138500,20300,8760,10550,80862,26300,43950,8460,5880,27800,19900,50800,1110,4965,12650,19450,47850,26750,46550,28100,19650,184000,13450,78100,170500,37050,30600,15850,40663,NA,52400,12050,66400,21900,9510,20000,29200,7620,115500,40100,36300,11100,26700,30800,19100,38600,10250,35600,28850,29900,7480,34000,66300,69000,45650,64300,67500,106500,19850,11400,35450,33800,15500,4449,10000,2700,24700,1175,9410,2605,43650,5070,3335,59700,52600,50900,32150,49250,43050,57900,40850,4805,18950,95900,16600,27300,59400,NA,12825,8520,55700,29950,28400,13559,2715,50100,18300,39800,8220,8410,35200,38913,53200,26000,55500,12950,NA,16619,12200,72800,29050,1426,15500,7640,93200,87000,13550,46250,29150,39950,64021,6010,17600,13700,16456,39450,8290,8730,NA,40200,783,23400,7977,55600,68100,NA,25100,6570,48156,68200,20550,8500,64800,16400,13307,2480,20900,21850,16150,36150,13650,123500,16600,2085,2725,2400,23900,15500,83200,25850,39650,4250,18750,15850,10550,NA,30850,644000,11450,11700,27150,13900,7358,NA,42550,151500,335000,30100,3595,4245,9610,NA,10850,31100,16850,19650,8350,83000,18600,28100,46250,40400,4530,8030,5180,5020,48200,4900,97900,17900,50400,55600,3515,143000,21200,140300,14900,26400,8850,7360,14900,49250,23550,84400,2020,26797,1435,8530,27950,9400,19654,36727,41760,37000,6350,83000,6220,26200,19100,NA,17650,2030,13000,8550,7690,11750,NA,6890,NA,7110,16610,11950,24950,5200,14650,NA,6550,40850,23747,7700,21200,8940,12100,629000,28600,33700,37200,34700,13750,10100,2380,12050,8000,14550,12800,8300,14749,741,32050,9370,52800,37150,27900,4014,13600,58500,14754,6370,5950,21350,63700,45400,11400,5890,12450,5180,94700,6300,24050,4595,18800,NA,24750,2570,23700,8120,16250,37250,21800,25250,12900,NA,9260,4830,48300,12500,33400,NA,54900,204500,22700,15650,25500,33500,46800,7760,NA,11100,9750,13400,21300,10950,13200,25200,4030,NA,49000,38200,NA,1130,NA,184500,137000,6410,4240,8400,13900,95000,13000,9630,8290,9100,3575,24500,11300,10950,2305,16450,17800,17600,16350,10150,19400,25650,12200,8750,11650,13600,3085,6200,7663,3760,4115,3835,2855,23350,12550,5420,63500,25500,25250,7050,4555,6380,2585,1715,17500,4020,1910,10700,67900,93300,3910,7010,1290,63000,76800,131000,6680,29044,12500,3420,41500,8520,24950,19800,60700,22650,2815,NA,11000,16154,4950,6480,13500,6450,73000,12800,14050,63970,2075,NA,8010,13700,5150,34450,13300,20850,51100,9860,1700,2750,13600,11450,6550,7080,22200,5500,21150,16350,NA,6286,11000,2830,8210,11800,6070,15300,16950,4890,2490,15500,6480,21800,4458,3255,4875,5020,1530,15200,27500,20200,4760,NA,45950,2840,4045,22450,6040,5310,7020,6830,20800,38150,10250,8690,7440,11400,2800,19750,4900,NA,24550,15100,4405,999,11850,2875,8780,9500,13500,9400,146000,NA,5195,5400,6290,62012,30060,2284,6960,2955,4240,44350,12403,7310,21928,16700,18150,33000,33600,518,5710,2800,17900,8400,9220,3620,627,16550,16950,1435,10350,46000,10800,6340,22000,8670,7500,18600,12750,42400,14000,2905,17802,7400,18800,12500,8140,3885,20100,6150,NA,12000,16300,7620,7580,14650,12750,12400,7690,18950,4876,10400,8050,29650,10950,12900,13900,3560,3080,7010,6110,14350,11000,17250,2000,1150,22200,9570,15000,9570,NA,6080,9230,9850,6390,560,4800,12798,5200,8738,13900,5350,8850,30600,38050,98000,3885,5710,8230,1875,5200,1900,13850,1125,30450,3280,5940,98500,10950,25400,2855,8880,6810,37450,1235,11250,53500,NA,3935,6540,1905,847,7480,5350,7380,41500,58000,3995,NA,9142,8030,2695,5900,887,5170,2860,16250,5720,6510,14649,13350,4615,6790,6400,5150,306,7590,2675,11000,54900,36800,10900,68000,21732,5410,6080,2875,38600,1899,12450,14550,4856,6740,2890,1945,4890,10050,25200,13700,6590,14950,21800,4200,1993,8060,4050,18100,2415,NA,1520,2270,12900,59000,15950,737,5560,13600,10100,8220,3415,1300,10950,5640,898,3360,240000,11200,8120,4160,7220,14600,NA,772,3220,5910,31450,1085,9900,8958,1480,NA,8600,2505,10150,11500,2290,5600,6995,840,77500,23200,1085,15000,12200,10950,180000,2750,4795,8730,4590,9130,20900,4445,3178,1720,11450,12500,8700,14150,5910,10850,5690,2040,3140,NA,3420,3115,2205,16950,13300,1210,4175,1975,NA,16800,19900,6370,2080,7170,29150,2405,7742,8086,206,9460,27350,4875,12125,15100,18700,9340,14250,10600,4805,10750,6000,1855,4210,21950,1800,7070,7770,4608,10050,22100,4885,2675,47450,1360,2995,109000,689,11000,5820,11750,6580,14000,8950,1315,NA,5660,14850,2990,4165,7130,14350,9150,24700,5820,8380,773,4820,1175,3734,2375,887,13500,16200,2955,11400,12700,1830,4235,4710,13600,3590,2765,1820,6940,14500,6950,9190,1820,12650,3410,4930,8240,2715,9030,21200,17000,4460,13450,30000,13000,837,11850,24653,8710,4950,2395,2730,11600,4830,1685,2320,16200,10931,3900,6380,29200,4505,8966,4980,4085,1775,2995,5760,10400,4150,3000,91700,NA,10700,30228,2160,6250,2545,4930,2720,10750,14600,5090,12300,1715,1125,4125,40950,2090,9920,11750,6500,5030,886,2795,10150,1020,4980,7580,37400,3330,5130,12211,4045,6670,1225,5930,38000,6240,3690,NA,4625,1670,6110,5850,22900,6830,2175,9180,3805,8500,NA,2650,10250,3985,2500,28200,5200,NA,2050,1180,4150,7210,2715,11000,6650,7250,5300,5570,3925,965,2590,7900,3680,168,5620,2615,888,1145,7650,18450,NA,9700,2485,4895,1054,2980,46500,12500,3235,3205,18000,3075,3325,5350,8730,2040,3315,9910,21550,3820,2780,2420,11634,10550,1095,8120,8550,6680,5210,4310,3840,8660,4720,7080,12950,3980,15500,2670,2815,2840,3845,2240,6400,3390,17950,22400,2435,8820,8476,4160,13550,3105,77500,2248,1397,6970,4580,8410,7240,1995,15200,7880,4230,4970,NA,7870,4170,14850,4855,3330,7560,17800,4665,4390,11750,11200,5450,1515,12650,2295,2840,1100,8800,7600,4500,3075,9660,6210,3035,2495,7450,5310,1760,2860,15150,2020,8930,3140,2540,25900,2305,2020,4190,5250,2335,141000,6700,2930,207500,7689,1660,10800,3620,3580,24800,3955,12000,5593,5320,3310,3885,22150,1215,6690,2370,995,2455,27900,1610,3285,9260,3495,7330,4580,2260,7560,7390,1725,19550,3860,2380,10900,NA,3940,NA,3315,4835,1440,5750,39700,1720,7960,3530,47000,9150,3395,3060,8000,3405,14850,5950,10150,1271,12950,5740,8720,5670,657,5520,10250,9410,1585,19200,7390,1635,5850,15150,3180,9270,4000,990,632,2400,13000,4250,3250,8350,1985,1600,20950,2470,9730,2525,1305,1855,1965,3104,1980,9897,20700,693,1415,29473,12100,10150,8100,34950,8590,11000,1160,5440,15250,7970,5480,20400,7930,8260,527,3300,13750,9200,NA,3870,1350,NA,3070,4350,9180,4400,4860,43950,3580,NA,NA,4855,6540,6674,3015,898,2150,1460,2925,1870,1980,1470,2144,4780,7200,6390,915,1250,4290,4800,4315,NA,3025,12300,7150,10400,13800,1639,1973,7890,2785,3725,5270,4220,10250,2840,4000,3940,6350,7070,4655,8380,30100,9390,2015,2705,7420,2990,3810,12400,2095,22200,3920,2165,2085,6590,2970,7980,1740,25000,6380,3350,2860,2030,5130,6170,6030,10750,2155,4600,1990,6143,7010,1475,6890,4270,1183,1420,5210,8120,NA,905,5470,8510,3405,5600,8150,1210,4400,4010,3985,159000,3260,200,6960,NA,1705,NA,1292,2260,5240,6710,2835,5100,1155,2311,8836,3520,13550,7080,821,4600,5010,66100,4625,2045,8650,4420,3920,11250,6900,5520,5699,1635,3085,1975,3440,10200,6520,NA,3205,3955,11350,2360,190,1715,2195,3450,806,4125,20900,5210,17300,3420,6160,6490,2585,2390,12350,6320,7530,7370,3425,2165,1535,3255,4000,5110,3235,4190,848,3215,2270,2590,1770,2555,1460,3975,4465,3245,1490,NA,14050,2005,NA,68400,2090,1330,18900,11850,5510,2780,1240,3610,12650,1550,12000,8390,11700,8040,11450,2895,5690,14100,1280,11000,11950,3590,2085,9740,1535,2455,1380,2240,4685,4320,1675,4063,6730,2490,870,2697,2785,817,8010,2225,13700,1680,3240,2920,5730,5310,9680,975,4225,6510,7120,7800,2520,6900,6340,5870,6000,10100,13450,1473,2109,2630,2235,2918,5150,3360,2280,3920,3730,2181,3210,3735,8200,2155,3270,6030,30700,1895,2845,665,11450,1740,2150,2900,839,6490,12500,7000,19000,7560,NA,6220,2285,997,1950,6375,509,3330,2275,5330,2580,1050,8590,2015,2215,1290,1525,6890,2390,5990,5825,4555,12550,5590,3730,3025,4530,5810,4210,2450,11850,710,1805,2550,NA,NA,4180,2420,NA,5260,3110,5888,6120,5380,2760,5220,7320,3835,3385,5300,855,1595,16550,7670,1715,1635,23670,12950,8630,4461,8134,2250,1601,585,1565,2825,1950,416,1015,3620,2100,7830,10200,1980,3546,5896,2521,3330,12550,3350,3530,NA,15650,3495,2140,3055,2800,3700,4745,1335,7630,6320,1475,1954,4670,15250,1565,3330,2355,2280,10150,1385,1595,5790,8500,3180,6900,2450,4730,749,10100,3340,NA,3505,4395,6050,3925,4770,8970,5200,2490,6210,1512,12650,4615,1075,1435,1650,937,NA,33500,8200,4050,2132,3380,927,4915,1095,4030,1360,4775,1020,3760,766,3870,4625,4490,3385,NA,3510,2530,6050,1605,7130,2965,1405,2955,1630,2055,NA,4260,614,2815,2470,3110,4150,6210,3865,4295,3955,6790,2210,5500,5630,5050,5210,9670,6610,19550,NA,2950,4830,3202,1670,8331,4070,1545,1295,3165,3490,423,9510,1905,7960,1918,515,3480,3550,2035,2060,4785,1300,3655,2635,3010,2880,NA,2150,1915,2200,6700,4525,1440,1890,6470,2445,1575,18800,1800,903,4690,5690,3330,3580,775,3615,1300,3880,4980,2765,3510,4520,3015,1155,2765,4125,1355,4630,8530,9610,6820,2005,2990,5320,2995,470,433,1500,10700,3800,21650,3765,1015,4885,3645,4620,5850,698,3165,690,2624,NA,1505,1555,4945,1690,2215,1480,3360,6690,4480,817,11650,6100,2161,2370,1650,4700,2370,3530,4140,3760,1425,4390,3120,3755,1895,7370,2615,7700,1895,12012,4460,3640,1910,809,2260,2355,1625,5790,30600,10350,813,2310,5010,11450,4780,1960,9850,2030,1620,2415,2460,3745,1605,6400,4395,1675,7210,46100,2975,8040,2745,4820,359,5480,3755,4325,3585,11350,6440,1385,5170,11050,12700,2127,1995,4480,1010,6480,4075,1810,833,4020,720,1705,2155,6220,1728,2315,2930,3810,1765,6680,6680,4070,2955,3090,409,39577,4485,6320,1205,791,5620,3165,5140,820,1093,3390,8760,2315,1081,1145,1160,685,1575,30650,6500,22550,650,4010,1940,11050,6830,2610,6130,4800,1190,6460,2935,1005,1485,10898,2680,305,71200,3760,8553,8150,549,1660,2775,2045,3550,2965,3310,2075,3470,2915,19000,1460,1913,2270,3335,3750,3835,2895,4760,13600,2765,731,11600,4990,2635,4980,3800,3900,569,2815,1832,2740,3880,1915,1702,563,1925,622,560,22000,1575,3410,725,2540,2250,3875,35606,536,1410,1400,2480,408,1865,998,1340,2105,155 +"2019-02-20",46900,75700,388000,127000,394500,203923,119000,248000,117500,1291000,210000,260000,273500,45850,43100,99700,441500,33400,35200,235500,276000,99500,76200,91000,72700,69751,202000,112000,192000,291000,39600,115000,446000,104500,129000,327000,15250,28350,15000,12500,89100,31800,14050,73231,19600,144500,7620,354500,116000,33750,54000,335000,86900,63500,25900,8990,63500,71400,104000,82200,481207,178500,181000,52200,235021,34100,50900,41450,107000,13250,23200,205500,37250,31450,191000,6960,42750,284000,15650,73100,226600,97500,35350,54200,190500,36000,31900,4690,126000,49000,25700,94800,4310,78857,12700,43450,45550,17250,97000,40400,7270,768000,39550,19400,96400,NA,272000,18750,172700,5170,23050,20250,64200,122500,23900,318000,84500,285332,54300,36300,33700,217500,70700,520545,12650,18850,80500,75300,228272,150500,59639,32650,60300,44200,83300,6070,21952,54900,31600,89500,53800,69600,105600,37200,NA,122500,36050,32850,4295,59100,103500,4470,NA,2e+05,28600,22000,13800,5070,57000,89600,12900,23800,15900,35750,776000,9100,12300,78600,101009,48400,18100,19600,6090,10350,4195,7887,27350,40400,6610,103500,8740,51500,26450,172000,55800,24850,10700,59700,73800,152652,18900,1460000,NA,13850,13650,73500,NA,37600,34200,17700,18900,57500,7740,1670,184700,77198,59600,273500,145000,10950,27600,104000,22000,15050,NA,73700,33333,29600,227000,45803,22550,5980,67700,139000,22950,8720,10450,82249,26450,46500,8440,6020,28250,19950,54300,1085,5040,12950,19300,48200,26850,48100,28100,19850,183000,13350,77900,170500,37050,30550,15600,40711,NA,52500,12650,66600,22000,9500,19800,31800,7490,116000,40250,36350,12500,25800,31250,19200,38300,10100,35800,29600,30500,7710,34000,66300,68800,44650,62300,69900,106500,19650,11450,35200,35000,15550,4649,10000,2705,24200,1180,9980,2600,46550,5030,3340,60000,53100,50600,32100,49150,44250,57200,41200,4735,19350,96000,17550,27400,60200,NA,12450,8670,55900,29850,27500,13511,2660,49900,18150,40600,8070,8430,35000,39518,51500,26050,54600,13100,NA,16345,12300,72500,29450,1435,15300,7650,94500,87700,13100,47450,29500,37400,65113,6260,17500,13800,16456,39750,8680,8820,NA,40800,778,23050,8388,56500,67300,NA,25100,6550,48787,68100,20650,8530,64500,16700,13307,2380,20700,21500,16250,37000,13850,122000,17000,2085,2640,2390,23850,16300,83600,25550,39750,4270,18750,16050,10600,NA,30850,653000,11450,11700,27300,13650,7349,NA,42050,159500,336000,32300,3500,4265,9780,NA,10500,31000,16300,20150,8330,83000,18800,27950,46150,40450,4580,8110,5200,5050,47650,4715,98400,17700,50400,55100,3560,145000,21700,132100,14700,25750,9130,7330,15650,49900,22650,84300,2060,27875,1425,8340,27650,9330,19845,36003,42094,37440,6300,83000,6320,25700,18800,NA,17700,2000,12850,8360,7600,11450,NA,6900,NA,7330,16610,12300,25400,5080,14200,NA,6650,40700,23893,7800,21600,8900,12600,628000,30450,34800,37200,34700,15400,10050,2375,11950,7930,14600,14750,8280,14794,741,32000,9470,53200,37150,28400,4000,13600,58400,15088,6330,5940,21400,66000,45300,11350,5830,12400,5120,94400,6270,24400,4540,18950,NA,24650,2525,23550,8010,16500,37100,22400,25400,13250,NA,9360,4960,50400,12650,34900,NA,55500,208000,22950,16000,26500,33350,46600,7730,NA,11050,9680,13200,20900,11100,12750,25300,4055,NA,48800,39250,NA,1120,NA,184500,135500,6340,4295,8800,13900,95600,13000,9500,8490,9170,3580,24750,11500,11100,2325,16600,17500,17900,16450,10350,19200,25950,11900,10300,11050,13600,3085,6190,7700,3770,4150,3910,2820,25250,12250,5420,62700,26000,24300,7160,4545,6360,2575,1715,17200,4030,1890,10850,72400,93900,3935,6970,1280,63600,77300,130000,6640,29195,12900,3280,41600,8530,24750,19000,60700,22250,2815,NA,11000,16342,4855,7320,13100,6480,74000,12850,13950,66407,2110,NA,7920,13550,5170,33850,14050,20900,51100,9800,1685,2740,13400,11650,6440,7060,22000,5440,21100,15900,NA,6311,11300,2800,8190,11650,6040,15650,16900,4955,2490,16000,6360,21700,4409,3275,4895,5050,1522,13900,27350,20450,4930,NA,46200,2780,3980,22500,6090,5370,7030,6890,20750,38150,11100,8690,7530,11350,2795,20000,4910,NA,25900,15200,4410,1000,12250,2830,9020,9470,13550,9220,143500,NA,5225,5460,6380,63879,29609,2278,6890,2825,4330,44250,12585,7700,22119,17250,18450,32150,33400,511,5800,2830,18000,8460,8950,3900,631,15500,16500,1455,11000,47250,10800,6440,22100,8770,7470,18400,12500,41700,14000,2895,17848,7410,18600,12500,8140,3675,20100,6290,NA,12000,16350,7630,7580,14700,12850,12700,7700,18900,4857,10450,8190,29450,10950,12900,13500,3480,3090,6870,5760,13950,10900,17900,2050,1165,22850,9490,15000,9570,NA,6030,9100,9450,6180,559,4830,12968,5220,8807,14250,5370,9760,30600,38300,98100,3900,5660,8450,1885,5180,1915,13600,1130,32750,3285,5990,99200,11300,25400,2850,8740,6790,37350,1230,11400,53500,NA,3930,6540,1920,839,7430,5280,7530,40750,57000,4055,NA,9258,7960,2670,6170,888,5150,3025,16100,5760,6530,14624,13300,4580,6750,6280,5140,304,7750,2655,10950,54600,37250,10950,67700,21549,5420,6000,2785,39450,1821,12100,14500,5040,6810,2800,1960,4905,10200,24950,13650,6820,14850,23300,4200,2035,8060,4005,18000,2440,NA,1530,2410,12900,59400,15650,752,5700,13700,10050,8250,3435,1295,11000,5460,901,3360,240500,11250,8130,4260,7200,14400,NA,789,3205,6100,32000,1085,9650,9022,1460,NA,8530,2480,10200,12400,2290,5520,7212,841,77300,23200,1040,15000,12050,10900,177500,2745,4975,8660,4430,9090,21150,4350,3206,1825,11500,12850,8710,14200,6050,10850,5440,2065,3225,NA,3425,3030,2190,17000,13300,1235,4175,1910,NA,17700,20750,6460,2065,7200,29200,2395,7970,8032,208,9470,27450,4755,12075,15100,18100,9160,14850,10150,4805,10750,5990,1900,4440,23500,1735,7000,7790,4570,10450,22450,4900,2610,48500,1415,3000,108000,688,11075,5790,11750,6400,13700,9150,1315,NA,5650,14800,2990,4080,7150,14350,8910,26600,5800,8770,783,4875,1175,4025,2355,910,13250,16850,2955,11400,12600,1830,4270,4680,13700,3595,2755,1790,6990,14450,6870,9190,1860,12700,3480,4910,8170,2710,9050,21350,16550,4475,13400,29700,13100,832,11650,25090,8660,4930,2395,2820,11400,4770,1695,2305,17000,11657,3910,6640,30000,4840,8748,4980,4075,1770,2905,5650,10850,4050,2900,91000,NA,10700,30469,2170,6140,2545,4940,2735,11450,14600,5130,12200,1755,1070,4125,40900,2115,9782,11850,6440,4995,858,2885,10200,1020,5070,7480,38450,2835,5010,12211,4195,6620,1215,5960,38050,6200,3765,NA,4635,1665,6090,5770,23000,6810,2145,9070,3965,8770,NA,2675,10750,3960,2500,28550,5240,NA,2030,1165,4140,7160,2695,10950,6560,7260,5300,5480,3800,959,2540,8020,3665,169,5460,2590,902,1135,7520,18300,NA,9590,2540,4920,1040,2980,46300,12500,3195,3175,18600,3130,3270,5350,8780,1985,3265,9910,20900,3790,2780,2425,11716,10550,1165,8350,8480,6740,5310,4250,3820,8540,4830,7200,12400,4146,15500,2735,2780,2820,3895,2285,6350,3330,17600,22500,2425,9270,8584,4245,13750,3112,77200,2248,1375,7000,4600,8160,7400,1980,15500,7640,4180,4945,NA,7950,4170,15100,4685,3290,7520,17300,4665,4390,12000,11100,5470,1480,12800,2340,2840,1100,8800,7730,4515,3055,9530,6220,3015,2490,7520,5320,1855,3470,15350,2015,8620,3090,2510,26000,2270,2015,4230,4950,2305,143000,6700,2895,201000,7653,1580,10400,3545,3595,24100,3910,12450,5593,5170,3305,3885,21750,1220,6710,2395,1020,2540,27900,1610,3200,9340,3505,7330,4610,2220,7560,7550,1735,19100,3770,2365,10900,NA,3945,NA,3290,4825,1415,5750,39950,1700,8010,3550,47700,9060,3565,3060,7890,3395,15650,5988,9960,1651,13200,5720,8720,5650,667,5590,10000,9650,1640,19200,7230,1635,6175,15150,3375,9270,3955,1000,635,2390,13650,4250,3255,8420,1965,1555,20850,2490,9710,2535,1270,1865,1925,3117,2000,9850,21000,717,1430,29543,12050,10250,7780,35050,8710,10850,1160,5323,15300,8000,5720,20200,8170,8230,518,3350,13650,9250,NA,3870,1350,NA,3105,4860,8880,4565,4795,45350,3680,NA,NA,4800,6540,6625,2970,870,2160,1460,2740,1870,2000,1445,2086,4820,7130,6480,905,1245,4290,4900,4295,NA,3025,12700,7100,10250,13900,1622,1968,7660,2790,3700,5220,4320,9940,2835,3990,3990,5650,7080,4390,8250,28800,9390,2000,2715,7280,2940,3840,12600,2125,21400,4000,2130,2080,6470,3075,8330,1740,24850,6290,3355,2870,1955,5150,6180,6110,10450,2170,4625,1935,5952,7120,1440,6830,4315,1155,1475,5230,7910,NA,900,5100,8520,3435,5700,8170,1210,4515,4000,3995,157000,3265,196,7080,NA,1730,NA,1314,2150,5200,6600,2830,5080,1125,2293,8736,3525,14400,6950,880,4600,4900,66100,4505,2005,8470,4630,3880,11100,6900,5510,5642,1705,3080,2150,3350,9980,6530,NA,3230,3960,11300,2575,187,1600,2235,3290,789,4130,20350,5080,16900,3375,6180,6480,2575,2350,12050,6080,7530,7420,3430,2180,1550,3265,4015,4970,3150,4190,829,3215,2225,2540,1775,2575,1485,3955,4350,3240,1460,NA,13850,2060,NA,67600,2065,1305,19050,12100,5520,2670,1220,3505,12150,1565,11750,8250,11800,7850,11400,2910,5640,13600,1375,11900,11900,3590,2085,9780,1520,2464,1390,2280,4715,4430,1700,3889,6780,2510,857,2614,2775,784,7950,2090,13800,1720,3300,2920,5550,5270,9720,955,4185,6280,6830,7490,2500,7030,6420,6010,5880,10050,14100,1507,2080,2665,2545,2928,5100,3370,2320,3920,3860,2195,3220,3645,8340,2115,3355,5955,30450,1780,2795,660,11300,1740,2130,2885,839,6400,12050,7000,18850,7660,NA,6100,2252,971,1955,6463,661,3330,2195,5480,2505,1365,8600,1965,2165,1380,1505,6800,2400,6010,5657,4490,12500,5570,3720,2980,4515,5930,4195,2600,11150,705,1850,2490,NA,NA,4185,2315,NA,5080,3135,5869,6080,5450,2735,5290,7230,3875,3285,5370,849,1675,16500,7800,1720,1605,23880,12950,8610,4432,7779,2250,1630,582,1590,2820,1940,418,947,3435,2110,7840,9940,1975,3136,5815,2516,3320,12400,3380,3615,NA,15800,3555,2135,3030,2810,3550,4750,1317,7180,6400,1470,1954,4670,15200,1545,3305,2320,2595,9980,1385,1605,5540,8500,3340,6770,2370,4735,732,9730,3365,NA,3605,4215,5830,3860,4710,8880,5030,2510,6120,1564,12050,4650,1075,1380,1635,929,NA,32650,8350,3975,2132,3370,935,4885,1200,4030,1380,4735,1035,3635,769,3885,4585,4330,3380,NA,3480,2540,6020,1615,7040,3070,1395,2975,1815,2020,NA,4220,615,2800,2430,3120,4095,6200,3865,4390,4415,6720,2210,5520,5800,4970,5220,9410,6590,19000,NA,2920,4638,3183,1660,8006,4320,1470,1285,3050,3545,423,9480,1975,7910,1909,535,3355,3560,1970,2005,4780,1295,3545,2630,3065,2910,NA,2115,1880,2185,6620,4420,1425,1840,6370,2425,1540,19000,1800,902,4445,5690,3335,3490,770,3595,1305,3780,4910,2890,3575,4555,3030,1135,2785,4265,1335,4610,8450,9600,6800,1995,2910,5360,2995,462,408,1490,9820,3740,21650,3780,1010,4850,3970,4685,5930,671,3195,686,2612,NA,1480,1565,4945,1725,2235,1480,3370,6350,4380,818,11450,6150,2161,2320,1675,4710,2355,3480,4225,3684,1410,4351,3140,3715,1895,7350,2605,7760,1880,12012,4460,3705,1800,808,2290,2320,1610,5610,30400,10650,817,2355,5110,11800,4765,1980,9710,2010,1605,2420,2400,3800,1610,6280,4440,1665,7170,46850,3025,7870,2745,4785,362,5400,3730,4330,3615,11000,6420,1390,5190,10950,12550,2107,1990,4545,994,6480,3895,1765,838,4160,714,1650,2180,6220,1735,2285,2920,3870,1740,6680,6660,4050,3000,3165,404,39095,4435,6260,1200,801,5530,3185,4890,806,1094,3400,9440,2270,1081,1155,1140,700,1720,30250,6550,22500,566,3625,1895,11050,6870,2565,6170,4840,1200,6290,3020,995,1575,10998,2600,305,70400,3640,8432,8040,547,1635,2870,2084,3550,2870,3435,1970,3475,2945,19050,1435,1873,2288,3410,3850,3785,2890,4635,13600,2745,740,11400,4930,2645,4960,3800,3690,569,2815,1755,2705,3805,1810,1725,570,1930,626,555,21750,1555,3570,749,2540,2290,3840,32708,536,1385,1420,2600,408,1875,998,1365,2145,155 +"2019-02-21",46950,76700,381000,129000,387500,198193,120000,243500,116000,1280000,214500,259000,275500,45550,43300,98900,444000,33300,35600,231500,271500,101000,75500,91400,73000,67178,201000,108000,188000,301500,39700,118500,451000,102000,132000,331000,15100,28300,14850,12350,91700,31400,14100,73331,20550,144500,7580,358500,112500,33950,53600,332500,85500,62800,25950,9310,62900,70500,101500,82400,478752,178000,183000,53000,235500,34200,50800,41550,104000,13200,23350,208000,37000,31600,192500,6830,43000,283500,15350,72100,225500,97200,36000,54200,188000,36100,32250,4710,125000,52000,25450,95700,4285,79544,12350,43800,46100,17100,95700,39750,7190,764000,38350,19550,96300,NA,272500,18700,172700,5120,23100,19750,62000,117500,24050,328000,87700,286210,53200,36200,34100,221500,70600,535432,12450,18900,81100,73800,225601,148500,58115,33300,62700,43350,82100,6250,21679,54500,31600,89800,53600,69800,105600,37450,NA,121400,36350,32200,4335,58900,103500,4400,NA,198500,28050,21904,13850,5060,56400,88900,12600,23600,16100,35400,780000,9410,12100,78600,99580,50800,17750,19500,6050,10250,4200,7904,27300,40600,6600,103000,8680,50200,26150,173000,55700,24750,10700,59000,74000,155158,17850,1486000,NA,13900,13350,73400,NA,37700,33850,17250,18500,56700,7720,1665,184900,78143,61900,273000,144500,10900,29250,102000,22600,15400,NA,73500,32500,30150,229500,44691,22500,6020,67900,140000,22100,8650,10200,82943,26650,46400,8380,5990,28150,19650,54000,1070,5120,12850,19200,47350,26900,49900,27550,19250,182500,13700,79100,176500,36350,30250,15700,41100,NA,53200,12700,65200,23200,9570,19600,31650,7450,116000,41400,36000,12350,25050,30750,18800,38400,10150,36850,31400,30150,7710,33900,66000,68900,44500,61700,70700,105000,20000,11450,34600,34300,15700,4658,9870,2740,24150,1170,9460,2590,45500,4980,3370,59500,53400,50500,31150,49300,46900,56900,43150,4640,19050,94600,17250,27550,59700,NA,12475,8700,55800,29850,27050,13415,2545,48800,18050,41600,8040,8650,34600,39316,50100,25800,52600,12850,NA,16384,12150,71300,29050,1431,15300,7660,94000,87300,13300,47350,29100,37200,63931,6080,17550,14000,16207,39400,8620,8800,NA,41050,777,23100,8531,58200,67400,NA,25000,6560,48787,67200,20550,8320,64300,16800,13307,2320,21500,22400,15700,36750,13750,125000,17450,2065,2600,2380,22800,16100,83600,25500,40000,4230,18800,15800,10350,NA,31200,656000,11600,11550,28650,13550,7349,NA,42350,162500,334500,33000,3490,4270,9970,NA,10350,31050,16450,20000,8090,83400,18250,27350,46250,40000,4500,8180,5290,4985,46900,4635,98200,17400,49900,54900,3535,139500,20550,130000,14050,25550,9170,7340,15450,49300,22700,83900,2030,28652,1425,7880,27600,9020,19940,35327,41474,37440,6050,84200,6190,26200,18700,NA,17600,2000,13100,8000,7550,11200,NA,6790,NA,7270,16513,12750,25100,4995,14050,NA,7090,40600,23504,7840,21600,9010,12350,624000,32600,34450,37050,34550,14750,10450,2350,12050,7900,14450,15450,8250,15021,743,32000,9520,53200,36600,27750,3986,13900,58900,15327,6200,5920,20700,66300,45300,11400,5890,12350,5030,94300,6320,24550,4730,18950,NA,23750,2465,25000,7820,16000,36600,22250,25300,12600,NA,9450,4985,49450,12100,34700,NA,56100,205500,22900,15750,26950,32500,46750,7630,NA,10900,9700,13350,20900,10700,12800,24100,4090,NA,49250,39250,NA,1115,NA,189500,134000,6350,4320,8750,14400,94400,12850,9450,8750,9170,3620,24400,11600,11300,2360,16400,18200,17950,16800,10000,19150,24200,11650,9700,11350,14000,3070,6210,7562,3835,4100,3850,2900,25600,11250,5430,62100,25900,24600,6840,4745,6420,2540,1700,17100,4125,1850,10600,71700,94000,3820,6880,1255,61800,77100,129500,6530,29245,12700,3090,41700,8050,24500,18700,60800,22000,2830,NA,10900,16295,5130,7060,12050,6820,73700,12750,14200,65920,2055,NA,8100,13350,5120,34050,14450,20800,51800,9830,1655,2755,13450,11700,6280,7080,21950,5160,20900,15650,49400,6235,11250,2805,8280,11500,6070,15700,16750,5000,2490,15700,6260,21850,4436,3340,4890,5200,1502,13500,27950,20000,4970,NA,46500,2975,3985,22050,6000,5460,7020,6920,20650,38200,11050,8580,8290,11550,2695,20150,4805,NA,26500,14750,4365,1010,12300,2765,8610,9990,13600,9660,142500,NA,5312,5660,6420,64076,31112,2284,7060,2840,4365,43700,14090,7870,22024,17600,18300,30850,33300,517,5760,2825,17950,8300,8700,4090,620,15100,16200,1465,10900,47000,10950,6300,21750,8870,7400,18450,12050,40200,14000,2895,17708,7510,18650,12200,8100,3465,20000,6350,NA,12000,15900,7550,7340,14450,12500,12750,7810,18450,4827,10200,8080,31100,10300,12900,13250,3465,3080,6960,5610,13600,11250,17750,1825,1135,23150,9320,15000,9530,NA,6000,9240,9340,6180,566,4895,12586,5170,8679,13750,5320,9410,31100,38950,95200,3870,5690,8460,1880,5090,1910,12800,1130,32550,3245,5890,99200,11550,25150,2810,8790,6790,37750,1280,12000,53500,NA,3910,6550,1920,829,7670,5190,7580,40600,57300,4040,NA,9200,7830,2700,6120,884,5080,3050,16000,5720,6440,13923,13650,4605,6760,6130,5170,303,7610,2630,11100,55000,36500,10950,67900,21229,5390,5710,2670,39250,1775,12200,14000,5056,6760,2835,1925,4860,9890,24350,13500,6610,14850,23700,4200,2020,8090,4080,18000,2420,NA,1530,2415,12750,59200,15550,754,5750,14000,11600,8250,3410,1680,10900,5370,900,3385,239500,10700,7960,4210,7200,14200,NA,780,3165,6230,31900,1075,9570,9058,1430,NA,9310,2480,10200,13000,2265,5400,7143,825,76900,23100,1010,15000,11950,10800,174000,2755,4975,8310,4575,9090,20700,4375,3192,1780,11450,12900,9200,14000,6110,10850,5410,2045,3185,NA,3345,3185,2205,16850,13350,1230,4205,1865,NA,18300,21000,6560,2000,7320,29150,2405,8224,8005,204,9340,27450,4870,11800,15150,18200,9110,14750,9800,4820,10650,5970,1920,4300,23700,1690,6920,7770,4579,10250,22250,4940,2590,48100,1355,3005,107500,680,10875,5620,11850,6330,13600,9230,1315,NA,5620,14800,2990,4040,7110,14350,8700,26450,6080,8690,752,4870,1180,5029,2410,892,13500,16650,2920,11250,12200,1775,4245,4740,13650,3585,2800,1750,6960,14550,6720,9240,1760,12900,3415,4910,8070,2730,9120,21850,16250,4520,13350,29400,12700,829,11000,24871,9230,4950,2355,2920,11950,4835,1725,2235,16850,11608,3955,6860,29800,4855,9096,5040,4050,1735,3000,5550,10750,4035,2755,88700,NA,10400,30228,2180,6110,2610,4620,2730,11800,14300,4990,12200,1740,1050,4120,41600,2100,9753,11750,6710,5030,858,2830,10500,1010,4990,7470,39000,2830,4905,12211,4055,6620,1170,5910,38000,6180,3740,NA,4610,1625,6100,5730,22450,6710,2155,9150,3910,8930,NA,2655,10850,4030,2500,28700,5250,NA,1990,1150,4290,7220,2700,11000,6590,7240,5220,5470,3910,963,2500,8240,3650,168,5080,2515,903,1120,7520,18350,NA,9210,2580,4800,1030,2980,46550,12350,3110,3120,18450,3220,3400,5300,9120,1950,3150,9870,19900,3775,2780,2410,11552,10400,1140,8330,8540,6750,5320,4210,3805,8410,4940,7230,12300,4245,15850,2670,2810,2815,4010,2255,6300,3255,17500,22100,2385,10000,8555,4220,12550,3112,77100,2248,1361,6980,4515,7980,7400,1990,16350,8010,4190,5010,NA,8050,4170,14900,4795,3280,7350,16650,4770,4320,12000,10700,5420,1535,13100,2325,2850,1100,8810,7750,4750,3000,9000,6220,3030,2595,7460,5290,1885,3500,15200,2000,8320,3065,2475,27300,2380,2030,4210,5480,2325,137500,7300,2930,201000,7616,1530,10100,3420,3620,24250,3845,12250,5593,5180,3295,3915,20850,1185,6660,2450,1065,2500,27900,1510,3100,9330,3350,7330,4925,2410,7660,7450,1715,18850,3630,2440,10900,NA,3860,NA,3220,4800,1435,5600,40650,1670,7830,3435,46450,8900,3550,3060,8140,3350,15600,6077,9980,1712,13250,5770,8480,5660,669,5510,9790,9540,1635,19100,7080,1635,6075,14900,3310,9180,3940,1010,634,2390,13600,4365,3305,8450,1950,1555,21000,3235,9820,2465,1650,1845,1915,3050,2150,9850,20950,723,1430,29579,11900,9950,7830,35050,8460,10700,1160,5113,15400,7960,5620,19200,8010,8220,513,3700,13400,9300,NA,3940,1360,NA,3195,4880,8240,4700,4700,44750,3575,NA,NA,4780,6010,6616,2870,882,2195,1460,2660,1950,1990,1500,2019,4815,7070,6370,882,1225,4290,4820,4295,NA,3060,12450,7080,10200,13600,1554,1963,7570,2790,3605,5280,4130,9950,2810,4000,4100,5260,6970,4350,8120,28150,9470,1970,2750,7320,2910,3740,12700,2180,20700,4000,2070,2075,6410,3100,8290,1715,25000,6870,3360,2870,2080,5130,6280,6490,10400,2215,4845,1885,5909,7170,1410,6840,4360,1137,1475,5150,7780,NA,888,5190,8460,3415,5650,8200,1210,4560,3990,4000,151500,3230,201,7030,NA,1795,NA,1321,2205,5110,6850,2705,4950,1165,2284,8670,3515,14500,7000,904,4600,4830,65400,4615,1945,8350,4700,3930,11200,6900,5440,5428,1720,3060,2260,3270,10000,6710,NA,3275,3985,11650,2510,188,1615,2185,3125,819,4140,20100,5080,16900,3345,6190,6330,2555,2375,11450,5990,7540,7670,3400,2265,1530,3270,4020,5030,3155,4190,866,3250,2185,2595,1735,2665,1515,3860,4280,3250,1520,NA,13550,1995,NA,67600,2105,1320,19150,11900,5600,2730,1180,3380,11800,1520,11450,8000,11850,7660,11350,2875,5580,13450,1745,12600,12050,3590,2130,9730,1485,2417,1405,2250,4775,4430,1735,3854,6750,2500,920,2634,2835,765,7780,1970,13650,1710,3245,2720,5380,5200,9620,947,4060,6010,6450,7470,2475,6980,6550,6010,5900,9980,13900,1507,2033,2745,2550,2938,5070,3550,2215,4020,3745,2283,3240,3620,8390,2130,3355,5880,30900,1765,2715,653,11350,1670,2180,2880,839,6490,11750,6920,19650,7380,NA,6080,2279,965,1945,6260,622,3330,2110,5370,2470,1350,8310,1930,2170,1385,1505,6640,2390,5960,5497,5160,12350,5730,3650,3080,4550,5920,4165,2520,10900,704,1810,2525,NA,NA,4255,2350,NA,4700,3100,5840,5980,5610,2750,5200,7050,3955,3185,5230,854,1650,16600,7730,1735,1600,26760,12900,8950,4354,7661,2250,1900,575,1620,3080,1930,411,962,3315,2141,7360,10150,1990,3359,5654,2516,3380,12800,3370,3650,NA,16350,3650,2070,3070,2835,3385,4600,1249,7270,6360,1470,1940,4660,15100,1550,3310,2325,2525,9730,1385,1610,5470,8460,3415,6690,2415,4620,736,9460,3410,NA,3645,4205,5760,3700,4550,8880,4855,2570,6210,1551,11650,4680,1060,1375,1650,922,NA,31500,8330,4035,2132,3350,930,4805,1205,4200,1360,5250,1020,3600,760,3930,4585,4390,3370,NA,3410,2525,5950,1610,7000,3045,1390,2970,1840,2010,NA,4280,619,3160,2440,3170,4290,6110,3880,4405,4469,6850,2230,5870,5850,5010,5240,9800,6400,18550,NA,2850,4682,3150,1670,8756,4340,1380,1315,3060,3560,423,9660,1995,7940,1878,525,3220,3450,1950,2050,4650,1295,3450,2650,3030,2895,NA,2085,1795,2170,6580,4415,1425,1820,6440,2415,1530,18200,1850,906,4420,5710,3190,3365,771,3555,1290,4910,4860,2860,3575,4520,3035,1060,2690,4300,1275,4650,8360,9720,6700,1970,2925,5260,2990,463,389,1555,9400,3720,21500,3765,1035,4770,3875,4755,6000,682,3180,674,2630,NA,1495,1570,4945,1780,2230,1475,3400,6180,4300,813,11500,6100,2156,2330,1685,4695,2315,3450,4235,3755,1400,4302,3145,3680,1895,7240,2565,7800,1725,11964,4460,3605,1785,800,2165,2265,1580,5370,29850,10650,805,2420,5000,13100,4695,1995,9630,2000,1820,2390,2530,3730,1650,6230,4425,1665,7000,46050,2990,7810,2790,4775,356,5430,3730,4270,3625,10400,6380,1480,5310,11700,11750,2119,1940,4600,996,6430,3835,1695,838,4255,706,1635,2300,6190,1786,2260,2899,3835,1760,6680,6720,4155,3080,3180,406,39384,4455,6320,1215,806,5460,3215,4945,796,1093,3400,9470,2230,1121,1160,1165,701,1820,30200,6980,22400,539,3565,2000,11100,6790,2535,6080,4915,1125,6200,2985,997,1600,10898,2560,304,71000,3570,9346,8030,551,1545,2925,2056,3550,2875,3425,1910,3445,2920,18950,1450,1825,2283,3335,3870,3735,2870,4460,13400,2740,741,11550,5100,2665,4990,3800,3870,567,2880,1673,2735,3805,1730,1687,576,1959,608,555,20600,1650,3530,714,2565,2265,3845,28154,536,1370,1395,2525,408,1960,998,1365,2140,155 +"2019-02-22",47150,76700,376500,127000,383500,197715,121000,241000,115500,1287000,213000,261000,273000,45650,43700,99300,430500,34350,35600,230500,271000,102000,75300,89900,73200,66606,201000,109000,184000,302000,39500,118500,454000,102000,133500,330500,14850,28450,15100,12500,92700,31550,14000,75027,20600,145500,7600,361000,112000,33900,53800,331500,86400,63600,25500,9300,62300,69200,103000,82300,478752,179500,184500,52900,236457,34600,51200,42100,103500,13250,23100,208000,37250,31500,191000,6850,43050,285000,15600,72100,229000,97500,35950,53300,188000,36400,32400,4690,125000,52400,25550,95300,4335,78660,12175,42050,46050,17300,95600,39750,7180,761000,38950,19600,97600,NA,275000,18650,171900,5180,23000,19450,63700,120000,23850,339200,89400,284454,52200,37350,33800,216500,73300,517626,12600,19150,80500,75000,225837,150000,57734,33350,62700,44000,84200,6150,21405,54000,31450,89500,53200,70200,105500,36800,NA,122300,35650,31300,4325,59100,101500,4370,NA,195500,28450,21809,13800,5070,56000,89300,12650,23650,16150,35900,799000,9340,12200,79400,99103,51000,17550,19550,6180,10250,4190,7205,28300,40800,6760,103500,8600,49150,26100,179000,55600,24500,10850,60400,72600,159367,18000,1545000,NA,14050,13350,72000,NA,37000,34250,17600,18900,56200,7780,1665,183800,77592,64800,272500,147000,10700,29050,103000,22350,15150,NA,72600,31567,29800,228500,45664,22150,6010,68600,137000,23150,8640,10650,81357,28100,45650,8350,5870,28000,19750,54100,1060,5060,12650,19100,46100,27150,48150,27950,20100,180000,13400,78700,177000,34600,30150,15300,40322,NA,52800,12600,64200,22650,9720,19500,31700,7700,115500,41400,35800,12700,26550,30700,18900,39300,10100,37000,32800,30300,7700,33500,66400,70000,44050,62400,70400,108500,19350,11400,33350,34200,15550,4577,9950,2780,24450,1170,9580,2595,44250,4950,3345,59700,53100,49900,30750,50600,46500,55900,42300,4755,18800,91900,17200,28050,58500,NA,12600,8590,56400,29500,26750,12986,2350,49450,18150,42900,8100,8930,34100,38560,50500,25500,53200,12700,NA,16188,11900,73700,29000,1384,15100,7630,93500,86100,13600,46350,28850,36350,63840,6070,17300,13550,16539,39150,8590,9150,NA,41500,782,24250,8416,56200,67300,NA,24450,6580,48156,66500,19950,8120,64000,16450,13307,2330,21500,22250,15300,37300,13550,123500,17450,2048,2540,2375,25800,16100,83200,25900,39950,4325,19000,15700,10250,NA,31550,663000,11650,11400,28800,13850,7261,NA,42450,159000,334500,33700,3515,4240,9740,NA,10500,31000,16750,19900,8000,83400,18400,27700,46350,40300,4410,8210,5470,4985,46700,4665,97000,17250,50400,54200,3460,145000,20550,130600,14250,25200,9200,7250,15500,49350,22700,84200,2035,28177,1475,7460,27200,9050,19511,35086,41617,37661,5980,81400,6120,25950,18650,NA,17600,2000,12900,8010,7590,11000,NA,6720,NA,7130,16173,12650,24500,4950,13900,NA,6970,40650,23260,7810,21650,9390,12150,626000,32150,33750,36250,33700,15000,10350,2410,11750,7990,14500,15450,8250,14613,737,31950,9610,53400,37150,27000,3986,14450,58300,15279,6080,5950,20650,66600,50500,11400,5910,12450,5080,97700,6340,24250,4680,18800,NA,23950,2445,24900,7520,15950,35400,21800,24700,12750,NA,9280,4950,48700,12150,34650,NA,55800,203000,22000,15700,26050,31900,46700,7570,NA,10800,9700,13150,20600,10550,13150,24250,4090,NA,49500,39300,NA,1115,NA,186500,131500,6540,4240,8600,14200,94900,12600,9310,8810,9170,3645,24050,11350,11050,2215,16400,18300,17850,16950,10100,19000,24250,11500,9060,11800,13850,3040,6300,7442,3745,4185,3900,2950,24150,10550,5590,61400,25750,23550,6820,4865,6300,2535,1730,16750,4150,1775,10600,71200,93500,3785,6970,1270,61000,76500,130500,6700,29195,12500,2860,41500,7940,24250,20500,60500,21850,2815,NA,10950,16201,5020,7060,11500,6700,72000,12350,14050,64165,2020,NA,7960,13450,5060,33500,14550,20850,53700,9750,1645,2745,13150,11800,6280,7080,21700,5180,20350,15450,48200,6109,11150,2620,8250,11800,6020,15550,16650,4930,2425,15600,5880,21400,4409,3295,4895,5120,1488,13500,27050,19950,4910,NA,47250,2915,4010,21600,5870,5580,6940,6950,21200,37600,10350,8640,8160,11800,2745,20200,4685,NA,26100,14700,4245,1005,12050,2770,8610,9930,13650,10800,141000,NA,5244,5600,6290,62897,32164,2289,6950,2740,4325,43550,13953,8110,22071,17100,18500,31000,33550,520,5900,2780,17850,8330,8790,3840,614,14550,16250,1490,10850,46500,10800,6180,21550,8880,7240,18100,12450,39450,14250,2875,17848,7390,18700,12750,8090,3595,19950,6330,NA,12000,16450,7570,7260,14600,12400,12750,7780,19050,4788,10050,8290,30600,10200,13150,13400,3340,3070,6630,5580,13800,11200,17450,1745,1125,22450,9250,15150,9650,NA,5760,9070,9200,6200,587,4855,12332,5020,8493,13600,5290,9310,31150,40900,93400,3795,5690,8220,1860,5110,1935,13350,1130,31900,3195,5850,99100,11400,24500,2825,8790,6670,37300,1310,11900,53100,NA,3850,6590,1915,831,7460,5180,7580,38750,55700,4010,NA,9035,7900,2710,6250,890,5060,3010,15800,5720,6400,13372,13950,4610,6640,6140,5080,303,7500,2620,11100,54300,36450,10950,68000,21046,5400,5870,2745,38500,1854,12050,13750,5006,6740,2805,1965,4835,9980,23800,13150,6600,14950,24000,4200,1960,8130,4070,18000,2860,NA,1505,2360,12900,58900,15550,742,5680,13950,11600,8230,3410,1650,11050,5350,893,3380,239500,10800,7750,4425,7480,14100,NA,779,3130,6110,31450,1070,9450,9049,1455,NA,9200,2460,10100,12450,2265,5330,7242,819,76900,22050,945,15000,11950,10700,176000,2750,4890,8200,4455,9070,20650,4350,3202,1800,11400,12700,9860,14050,6090,10500,5460,2040,3135,NA,3180,3295,2210,16800,13350,1225,4185,1835,NA,17700,20450,6280,1990,7270,29200,2380,8249,7964,201,9380,27300,4725,11850,16200,18300,9220,14600,9620,4825,10550,5940,1875,4380,23800,1720,6920,7770,4786,9990,22000,4855,2515,46900,1275,3055,109500,680,10925,5740,11700,6420,13200,8860,1315,NA,5570,14700,2990,4120,7100,14350,8710,26800,6340,8370,750,4805,1190,4588,2365,870,13600,16600,2885,11200,12100,1815,4250,4655,13350,3670,2775,1780,6920,15150,6610,9050,1705,13050,3430,4910,8100,2900,9050,21450,15900,4450,13350,28200,12850,818,11100,24871,9650,4925,2345,3080,11950,4745,1700,2270,16500,11366,4035,6710,29250,4995,9619,4980,4000,1705,3065,5630,10700,3985,2890,88700,NA,10550,30068,2130,6050,2570,4520,2735,11500,14500,4960,11850,1815,1010,4100,41500,2080,9920,11650,6600,5120,842,2810,10550,1000,5010,7410,39000,2735,4985,12211,3995,6570,1165,5950,37700,6030,3770,NA,4535,1600,6020,5560,22350,6690,2160,9080,4000,8870,NA,2635,11300,4005,2500,28800,5220,NA,1995,1155,4250,7350,2690,11200,6590,7190,5240,5530,3860,970,2500,8300,3730,168,4885,2505,889,1135,7590,18400,NA,9210,2485,4710,1020,2980,46000,12150,3120,3080,18450,3120,3510,5310,10250,1850,3205,9810,20400,3775,2780,2400,11346,10100,1105,8550,8360,6740,5270,4175,3795,8330,4840,7000,12400,3964,15900,2650,2820,2770,3950,2175,6170,3285,17450,21800,2350,10100,8555,4200,12500,3112,76700,2248,1339,6990,4450,7930,7300,1985,16050,8200,4260,5040,NA,7940,4170,14900,4815,3290,7640,17000,5080,4220,11800,10850,5310,1575,13600,2415,2860,1100,9080,7730,4790,3070,9000,6250,3020,2520,7290,5300,1855,3685,14900,2000,8420,3060,2490,27050,2365,2015,4200,5000,2335,138500,6610,2890,197500,7544,1510,10150,3435,3580,23950,3845,11950,5569,4930,3200,3650,21350,1175,6650,2325,1070,2485,27950,1455,3130,9280,3270,7180,4860,2305,7760,7240,1705,18550,3715,2390,11000,NA,3850,NA,3310,4690,1455,5640,39750,1690,7700,3350,45400,8700,3505,3060,8020,3205,15000,5950,10050,1601,13200,5800,8420,5740,664,5540,9910,9380,1605,19250,7290,1635,6075,14850,3275,9190,3845,1020,634,2395,13400,4290,3240,8390,1950,1625,21050,3285,9750,2485,1525,1880,1885,3050,2185,9944,21000,717,1400,28808,12000,10400,7480,35100,8420,10600,1160,5256,15400,7700,5520,18550,8030,8060,494,3580,13300,9110,NA,3870,1240,NA,3115,4725,8140,4900,4630,43550,3595,NA,NA,4775,6140,6557,2945,900,2220,1460,2660,1895,2000,1475,2073,4820,7080,6280,880,1220,4290,4860,4305,NA,3065,12150,7000,9890,13450,1537,1968,7300,2825,3630,5300,3950,10000,2785,4060,4110,5260,7090,4410,7920,29200,9260,1965,2705,7300,2855,3675,12450,2180,21000,4040,2000,2065,6500,3160,8370,1710,24400,7050,3385,2860,2015,5060,6370,6640,10250,2185,4945,1925,5909,7060,1450,6730,4475,1164,1480,5120,7640,NA,938,5370,8480,3410,5700,8200,1210,4590,3935,4000,152500,3160,198,6970,NA,1760,NA,1301,2020,5090,7090,2655,4960,1130,2199,8637,3575,14500,6720,889,4600,4835,64200,4610,1960,8340,4590,4030,11200,6870,5500,5450,1690,3030,2120,3225,9940,7400,NA,3220,3975,12100,2435,185,1640,1930,3120,805,4085,20100,4950,16800,3335,6040,6130,2570,2300,11550,5740,7640,7460,3415,2170,1495,3265,3970,4925,3135,4190,850,3235,2220,2510,1700,2650,1490,3895,4390,3455,1455,NA,13700,1925,NA,67600,2070,1300,18850,12250,5640,2585,1190,3445,12250,1475,11050,8100,11650,7660,11200,2950,5610,13200,1770,11900,11900,3590,2130,9710,1435,2391,1405,2235,4730,4450,1720,3924,6690,2470,901,2540,2870,777,7670,2005,13550,1660,3230,2730,5320,5200,9690,923,4100,5840,6060,6960,2425,7200,6600,6000,5600,9180,13850,1497,2037,2805,2500,2893,5090,3550,2095,4020,3685,2263,3245,3690,8280,2140,3470,5755,30000,1760,2710,631,11300,1610,2155,2970,839,6400,11800,6900,19400,7430,NA,6170,2285,969,1930,6154,777,3330,2160,5340,2425,1275,8090,1870,2170,1385,1515,6640,2395,5960,5497,4915,11600,5470,3660,3005,4550,5790,4025,2500,11100,694,1825,2460,NA,NA,4150,2320,NA,4610,3060,5688,5850,5560,2750,4970,7130,3955,3245,5260,847,1680,16400,7590,1700,1605,25770,12900,8640,4373,7508,2250,1805,572,1610,3100,1950,401,934,3405,2115,7590,9980,1960,3359,5597,2506,3275,12800,3345,3660,NA,16050,3615,2050,3050,2795,3340,4680,1272,6900,6350,1465,1949,4660,14800,1520,3280,2350,2450,9630,1385,1615,5690,8200,3245,6580,2385,4675,738,9560,3365,NA,3965,4010,5630,3560,4660,8910,4900,2520,6290,1490,11900,4580,1020,1305,1650,910,NA,32500,7920,3780,2132,3350,923,4795,1235,3885,1360,4950,1015,3650,749,3870,4490,4330,3395,NA,3375,2685,5950,1555,6980,2990,1420,2950,1700,1995,NA,4330,623,3075,2460,3050,4290,6110,3975,4395,4322,6880,2205,5900,5820,5100,5250,9800,6430,18100,NA,2780,4490,3046,1670,8281,4230,1380,1300,2975,3520,423,9540,1980,7940,1878,520,3095,3485,2030,2090,4960,1275,3380,2625,3125,2755,NA,2100,1760,2130,6920,4480,1430,1790,6170,2345,1535,17850,1840,896,4550,5730,3060,3275,775,3550,1285,4440,4790,2885,3540,4585,3035,1245,2660,4115,1285,4830,8200,9650,6560,1965,2925,5250,2990,462,407,1495,9610,3850,21400,3765,1000,4770,3800,5100,5990,671,3145,694,2618,NA,1510,1540,4945,1725,2220,1460,3365,6140,4380,812,14850,6990,2156,2315,1655,4655,2250,3435,4170,3709,1375,4144,3190,3710,1895,7300,2595,7700,1815,12254,4460,3585,1805,795,2190,2150,1590,5320,29850,10300,794,2375,5180,12150,4650,1910,9770,1905,1795,2355,2425,3705,1605,6380,4460,1625,7010,48700,2965,7710,2680,4695,351,5480,3690,4690,3610,10650,6310,1465,5470,11600,11500,2103,1950,4525,970,6340,3715,1715,827,4230,714,1615,2370,6140,1799,2260,2899,3800,1775,6680,6690,4350,3035,3150,412,41218,4680,6320,1190,823,5600,3185,4600,796,1096,3370,8910,2105,1121,1260,1125,676,1845,29600,6750,22200,534,3715,2005,10800,6500,2510,6050,4850,1020,6260,2975,1005,1595,10998,2550,304,71000,3570,8472,8230,525,1450,3005,2140,3550,2910,3390,1935,3475,2865,19000,1405,1773,2283,3260,3775,3735,2850,4285,13300,2770,733,11350,5070,2730,4990,3800,3695,572,2890,1700,2745,3805,1730,1640,577,1920,602,556,20950,1625,3510,707,2580,2265,3805,26967,536,1330,1350,2415,408,1925,998,1405,2015,155 +"2019-02-25",47350,75400,370000,126000,385500,194850,121000,245500,115500,1275000,214000,260000,272500,45900,43750,98300,432500,34000,35700,230500,272000,102500,74900,89000,71300,65463,206000,109000,184000,307000,39500,121500,460000,100500,133000,327500,14900,28400,15400,12450,91200,31600,14150,75825,20700,147500,7650,359000,115500,34050,53800,330500,89400,61400,25650,9450,63600,70300,102000,83500,473351,178500,189000,53100,237893,34850,50900,42300,105500,13250,23450,218000,38600,31950,190500,6700,44250,290000,15700,73500,234300,97000,36000,52900,189700,36550,32600,4670,125500,52300,25250,98300,4430,78464,12175,42550,46300,17450,99500,39350,7220,761000,38750,19650,97500,NA,275500,18800,177700,5170,23000,20450,68900,112500,24900,344300,89100,286649,53500,36850,33550,228500,73600,508772,12500,19200,81400,75600,222302,149500,57162,33250,62700,45000,84800,6140,21497,54100,32850,92600,56300,69700,104700,36900,NA,121900,36400,30600,4270,58800,106500,4350,NA,197000,27950,21570,14900,5080,57200,90900,12600,23550,16200,36950,804000,9340,12200,80200,97674,51500,18100,19600,6220,10250,4210,7153,29950,44050,6560,105500,8710,49650,25900,177500,54700,24200,11250,62000,73400,158465,20050,1538000,NA,14100,13400,73300,NA,37100,34600,18000,18750,56800,7930,1690,186400,77119,68600,269000,150000,11250,29600,102000,22550,15000,NA,73000,32500,29800,228000,46638,22500,6040,68800,141500,23600,8650,10650,81753,27150,48200,8450,5880,28000,19850,56500,1090,5090,12800,19100,47100,26550,48150,27850,20950,181500,13450,78100,175000,35600,30250,15700,40322,NA,53100,12100,64900,22550,9800,19850,31950,7700,116000,42650,35400,12650,26550,30250,19750,38150,10000,37200,33600,30600,7710,33650,67000,69600,44300,61800,70700,108000,19800,11500,33500,35100,15600,4615,10150,2805,24300,1185,10200,2580,43900,5000,3365,59900,52800,51200,30750,50200,47500,55600,43100,4820,19200,93000,17500,28250,59800,NA,12750,8830,57500,29650,26900,13559,2410,49450,18150,42150,8030,8940,34100,38560,49700,25550,53000,12550,NA,16619,11900,66400,30500,1360,15400,8110,91500,86300,13250,45500,29150,35400,63840,6100,17000,13650,16788,38150,8450,9300,NA,43050,776,24300,8588,56200,66700,NA,24750,6630,53063,66200,20300,8150,64300,16200,13307,2350,21700,22600,16050,38400,14100,123500,18650,2056,2640,2385,26900,16400,83100,25500,41000,4295,19100,16100,10200,NA,31500,677000,11500,11450,27400,13450,7203,NA,43550,161000,336500,33400,3620,4210,9720,NA,11050,31000,17000,19950,8000,83900,20200,27500,46200,40600,4580,8310,5520,4985,47050,4640,96700,17150,54100,55800,3600,144500,21000,135400,14050,25600,9350,7300,15500,49050,23000,84200,2005,27616,1465,7610,27600,8950,19367,36438,41522,39055,6290,82400,6140,26200,18750,NA,18000,1960,13300,8190,7480,11500,NA,6930,NA,7400,15979,12550,25750,4900,14350,NA,6830,41900,23552,7880,22200,9940,12400,631000,33250,33300,35900,33650,15350,10300,2390,12000,7860,14400,15450,8260,16423,740,32100,9680,53400,37200,29250,4014,14650,58300,14993,6140,5950,22700,64600,51200,11450,5870,12650,5060,96800,6490,24050,4790,18550,NA,24750,2425,24850,7480,16250,35800,21700,24700,12650,NA,9510,4970,49000,12350,37450,NA,56700,201500,22350,15100,26900,31700,46100,7600,NA,10950,9740,13750,21800,11050,12700,24250,4225,NA,49400,39450,NA,1120,NA,188000,128500,6600,4310,8820,14200,94300,12800,9340,8770,9310,3785,24100,11250,10950,2145,16400,19250,17900,17000,10050,19300,24000,11700,8980,10900,13800,3050,6360,7396,3810,4180,3990,2955,24100,10150,5630,62000,25550,23750,6690,4825,6850,2590,1730,16850,4210,1780,10650,76900,92500,3855,7200,1275,62900,79600,131500,6700,29144,12550,2890,41500,7800,25400,19600,61500,22600,2845,NA,11000,17231,4960,7200,11400,6710,71300,13400,14100,65140,2050,NA,8030,13400,5060,33900,15200,20900,53600,9680,1610,2750,13100,11850,6180,7040,22050,5250,21350,15950,44600,6311,10950,2530,8260,11600,6260,15600,16550,5130,2390,15850,6040,21350,4405,3300,4900,5020,1478,14000,27050,19750,5070,NA,46700,2850,4115,21500,5800,5560,6960,6990,21500,38050,11150,8670,8370,11550,2825,20450,4800,NA,24900,14450,4310,1000,12450,2705,9000,10150,13700,11200,142000,NA,5225,5770,6310,61816,32715,2289,6920,2890,4475,44000,13269,8170,22071,16700,18750,30250,33600,526,6020,2865,17900,8300,9070,3750,620,14750,15950,1500,11300,46200,10800,6210,21550,8900,7480,17850,12150,38750,14250,2855,17848,7460,18700,12500,8080,3335,20150,6380,NA,12300,16200,7570,7230,14500,12400,12950,7580,18550,4768,10350,8050,30850,11000,13200,13450,3460,3045,6760,5640,14500,11200,18100,1785,1150,23050,9250,16100,9630,NA,5810,9120,9250,6100,569,4835,12968,5060,8778,13600,5230,9050,31150,42000,94000,3865,5640,8100,1875,5100,1930,12900,1130,33600,3230,5980,99000,11450,24600,2830,8800,6830,37400,1280,11950,53800,NA,3845,6610,1905,837,7780,5210,7600,39250,56600,4000,NA,9132,7930,2685,6300,912,5030,2985,15850,5810,6400,13622,13850,4550,6710,6300,5050,300,7370,2620,11100,54600,36400,10800,67600,21183,5400,5960,2645,39350,1812,12000,14350,4906,6710,2875,1960,4755,10100,24600,13250,6550,15150,23950,4200,1985,8640,4065,18050,3455,NA,1535,2345,12800,59000,15650,722,5660,13950,11550,8200,3410,1720,11250,5320,900,3375,238500,11050,7770,4465,7390,14100,NA,793,3135,6450,31850,1100,9490,9322,1435,NA,9270,2450,10200,12700,2300,5250,7341,814,76900,22300,1110,15000,12050,10700,173000,2740,4850,8530,4300,9100,20500,4500,3294,1800,11200,13000,9850,14450,6090,11200,5350,2085,3170,NA,3315,3210,2210,16550,13350,1205,4395,1820,NA,17850,20750,6700,2020,7250,29250,2390,8300,7870,201,9340,27600,4825,12350,16250,19200,9170,14700,9960,4785,11000,5870,1845,4390,23700,1690,6830,7760,4772,10350,21950,4945,2610,45350,1275,3090,107500,697,11225,5860,11450,6360,13250,9400,1315,NA,5530,14850,2990,4075,7100,14250,8470,27500,6310,8490,735,4835,1190,4691,2395,877,13550,17000,2865,11150,12200,1825,4250,4615,13450,3675,2715,1835,7010,15100,6630,9160,1780,13100,3475,4905,8100,2915,9040,21700,16300,4525,13350,29550,13050,824,11500,25126,9710,5030,2365,3260,12250,4980,1670,2300,16550,11657,4035,6720,29400,5020,9314,4965,4055,1720,3010,5530,10800,3980,2790,89100,NA,10200,30068,2310,6140,2555,4550,2670,12050,14350,5180,11500,1805,984,3950,41500,2085,9920,11800,6580,5320,863,2915,10650,1040,5000,7530,38900,2810,4950,12164,4000,6630,1155,5930,38200,6120,3790,NA,4510,1630,6070,5620,23000,6760,2180,9260,4005,8950,NA,2670,11300,3980,2500,28350,5180,NA,2005,1155,4145,7430,2690,11150,6720,7160,5210,5540,3845,973,2500,8540,3735,168,4980,2530,904,1125,7540,18650,NA,10250,2505,4695,1016,2980,46350,12300,3225,3085,18500,3130,3510,5460,9950,1905,3180,9600,20050,3775,2780,2395,11182,10100,1090,8540,8760,6740,5240,4160,3695,8250,4935,7370,11950,3741,15950,2685,2810,2760,3910,2205,6210,3435,17350,21800,2340,10500,8682,4180,12550,3097,78200,2248,1375,6950,4460,7850,7700,1990,16150,8900,4300,5000,NA,7910,4170,15050,4495,3240,7400,16700,5140,4225,11800,10900,5440,1505,13650,2405,2830,1100,9110,7730,4685,3045,8840,6280,3040,2510,7320,5300,1830,3655,14900,2005,8250,3100,2485,28500,2395,1940,4270,5250,2410,136000,5680,2850,194500,7689,1470,10000,3355,3585,25050,3820,12550,5553,5190,3270,3660,20700,1140,6650,2365,1270,2455,27700,1505,3085,9390,3220,7380,4810,2275,7710,7420,1690,19100,3635,2335,10850,NA,3770,NA,3315,4740,1440,5520,40800,1705,7710,3410,46200,9150,3640,3060,8080,3225,15350,5887,10050,1610,13250,5810,8600,5840,663,5550,10000,10200,1800,19150,7370,1635,5975,14700,3280,9140,3770,1005,620,2410,13350,4405,3205,8520,1940,1590,21850,3290,9750,2450,1580,1840,1895,3083,2370,9944,20900,710,1410,28352,11950,10700,7980,35300,8710,10950,1160,5088,15150,7700,5500,19400,8030,8300,487,3580,12950,9050,NA,3875,1285,NA,3140,4725,8200,4995,6010,43900,3710,NA,NA,4770,6070,6557,2885,904,2170,1460,2610,1915,2005,1475,2046,4790,7100,6290,865,1240,4290,5000,4300,NA,3030,12150,6970,9020,13350,1558,1973,7800,2880,3445,5650,3945,9940,2810,4015,4110,4965,7110,4200,8040,28500,9330,1960,2805,7280,2925,3640,12550,2180,21000,4040,2030,2035,6030,3150,8330,1700,24500,6940,3360,2865,1960,5100,6030,6570,10300,2175,4990,1915,5995,7150,1460,6720,4535,1137,1485,5060,7930,NA,973,5430,8430,3430,5700,8010,1210,4600,3970,4025,150500,2815,199,6890,NA,1725,NA,1297,2040,5220,7020,2545,4975,1125,2253,8670,3510,14550,6860,866,4600,5000,63900,4590,1970,7970,4620,4015,11000,6880,5510,5298,1650,3045,2040,3315,9940,7370,NA,3245,3960,12000,2475,183,1670,2090,3175,807,4175,20100,5530,16800,3340,6190,5910,2545,2230,11300,5650,7730,7500,3430,2130,1495,3270,3945,4910,3085,4190,826,3155,2285,2445,1735,2600,1455,3915,4300,3790,1430,NA,13600,1925,NA,67800,2135,1310,18550,12300,5650,2575,1205,3435,12200,1485,11450,7970,11750,7930,11350,2940,5570,13500,1630,11050,11450,3590,2105,9650,1380,2391,1425,2265,4855,4420,1720,3854,6690,2470,879,2586,2950,770,7670,1845,13550,1695,3315,2750,5460,5130,9680,935,4020,6140,6130,6910,2460,7030,6700,5940,5600,9540,13650,1487,2023,2870,2455,2923,5120,3470,2230,4185,3655,2322,3230,3580,8340,2140,3505,5930,29400,1715,2695,621,11100,1590,2145,3000,839,6480,11500,6860,19100,7730,NA,6140,2285,959,1975,6286,744,3330,2125,5360,2395,1305,8160,1885,2165,1355,1540,6600,2440,5990,5561,4960,11900,5510,3620,2965,4450,5900,4025,2375,10750,700,1785,2500,NA,NA,4175,2370,NA,4450,3230,5735,5980,5650,2730,4940,7080,3995,3170,4845,857,1680,16600,7590,1660,1605,25140,12950,8720,4417,7610,2250,1801,555,1575,3095,1975,391,956,3190,2115,7950,9880,1975,3322,5702,2487,3275,12800,3355,3660,NA,15750,3635,2080,3095,2855,3350,4725,1208,6930,6450,1455,1949,4600,15050,1525,3300,2375,2475,9530,1385,1610,5520,8260,3135,6890,2395,4685,737,9460,3345,NA,3880,4010,5510,3570,4600,9000,5020,2505,6300,1508,11800,4565,1020,1335,1720,918,NA,31550,8330,3870,2127,3335,921,5020,1235,3810,1365,5010,1015,3600,730,3960,4515,4325,3410,NA,3460,2625,5980,1590,6960,3040,1490,2975,1730,1995,NA,4370,624,3180,2450,3030,4200,6310,4600,4410,4389,7040,2230,5950,5820,5060,5220,9600,6430,18800,NA,2755,4983,2951,1670,8181,4065,1420,1310,3045,3520,423,9500,1975,7940,1878,525,3200,3500,2040,2070,5490,1290,3315,2645,3200,2720,NA,2080,1685,2115,6730,4450,1465,1800,6220,2410,1510,17850,1840,893,4600,5780,3060,3220,765,3565,1295,4500,4860,2945,3530,4615,3110,1255,2630,4030,1310,4815,8320,9650,6590,1950,2980,5230,2985,464,401,1490,9550,3910,21600,3780,1010,4825,3875,5080,6000,624,3135,700,2618,NA,1480,1750,4945,1740,2195,1475,3440,5930,4320,814,12750,6710,2161,2275,1575,4680,2250,3500,4280,3882,1380,4184,3285,3690,1895,7090,2600,7800,1795,12109,4460,3515,1820,794,2185,2250,1590,5370,29700,10300,801,2460,5090,11500,4670,1875,9600,1875,1795,2345,2365,3725,1570,6470,4445,1630,7040,47550,3005,7710,2710,4700,353,5530,3710,4830,3585,10300,6330,1505,5360,11850,11750,2111,1955,4500,899,6300,3740,1815,831,4165,714,1630,2300,6170,1793,2255,2940,3810,1800,6680,6550,4680,3095,3115,414,40350,4635,6390,1195,813,5700,3150,4590,802,1107,3400,9220,2115,1121,1635,1155,672,1920,29450,6620,22200,536,3685,1970,10800,6590,2485,6050,4810,896,6550,3170,1010,1600,10857,2545,305,70900,3690,8302,8420,527,1405,3015,2118,3550,2910,3440,1915,3510,2880,19000,1375,1828,2290,3360,3635,3755,2930,4285,13600,2675,735,11300,4840,2680,5040,3800,3580,573,2910,1628,2730,3860,1700,1659,579,1848,598,600,21050,1500,3485,712,2720,2245,3850,24897,536,1310,1460,2415,408,1950,998,1460,1695,155 +"2019-02-26",46750,75200,369000,131500,386000,195327,122500,240500,116500,1250000,213000,259500,273500,45200,43000,103500,443000,34800,36400,232000,271500,101000,74200,89000,70500,65749,205000,109500,181000,299500,38950,122000,467000,99700,130000,329000,14700,28300,15300,12350,91500,31050,14000,74528,20850,151500,7710,359000,113500,33950,53600,328000,90300,62300,26350,9140,64700,69000,102000,85900,478261,179500,188000,53100,236457,35850,51300,41750,105500,13450,23400,215000,38200,31900,191500,6710,43700,293000,16300,73400,235500,96700,36800,52600,194200,36750,32050,4615,126500,54900,25050,97200,4365,78660,12175,41550,44550,17700,98500,39250,7170,766000,37750,19650,96700,NA,271500,18800,178000,5180,22600,20800,67000,115000,24250,342000,88000,285332,52300,36050,33850,230500,72900,510815,12800,19000,83800,77600,221124,151000,57639,33200,62400,44250,86000,5970,21360,54100,33550,88400,54300,69100,102800,36200,NA,121500,35700,30550,4225,60200,105500,4380,NA,193500,29200,21570,14900,5110,57300,90700,12750,23750,16150,36100,799000,9670,12150,79600,97198,50700,18000,19150,6160,10650,4280,7214,29750,44150,6560,105500,8530,49750,25800,180000,54600,24050,11700,62300,73000,158967,19800,1504000,NA,13800,13150,72800,NA,37100,33850,17650,18600,56100,7840,1700,184900,77277,67300,270500,149500,10750,29350,101500,22550,14650,NA,72600,32033,29400,230000,48029,21950,5720,67400,141500,24700,8790,10450,81258,26800,47850,8290,5910,27300,19650,54700,1065,5100,12550,19100,47500,26700,47250,27000,20250,182000,13600,77900,173000,34900,30050,15600,40663,NA,52700,12500,63900,22000,9640,20000,32650,7650,114500,42500,35700,12150,27900,30350,20350,38050,9980,38650,32800,30300,7890,33300,66300,69500,45450,62300,72700,106500,20000,11550,32850,34650,15800,4635,9970,2810,23900,1190,9820,2590,45500,4985,3385,60000,52200,50600,31750,49700,45400,55700,44450,4820,18950,90700,17100,28000,59900,NA,12425,8720,59400,29650,27500,13368,2440,49850,18700,42250,8010,8870,33950,38359,51500,25450,54400,12550,NA,16188,11900,64000,29600,1360,15300,8000,91800,85400,13250,45100,28900,35700,64294,5970,16950,13800,16747,38700,8580,9270,NA,42300,771,23900,9199,56900,66300,NA,24450,6620,52675,66500,20150,8100,63600,16300,13307,2385,21900,22700,15650,37950,13550,121500,18600,2027,2605,2390,26400,16450,83400,25600,41200,4300,19350,15800,10550,NA,31500,663000,11500,11450,27350,13850,7193,NA,44000,160000,335000,33400,3515,4250,9540,NA,10900,31050,16700,19800,8080,84000,19450,27850,45650,40150,4520,8140,5320,4930,47000,4770,96100,17500,57700,57600,3600,147500,20850,132400,13700,24550,9330,7260,15750,49200,21900,84200,1970,27228,1460,7550,27500,9320,19272,35714,41331,40230,6250,79800,6020,25800,18750,NA,17750,1950,12900,8070,7610,10800,NA,6940,NA,7240,16270,12500,25050,4900,14250,NA,6490,41900,23698,7710,22150,9700,12050,628000,32500,33150,35250,33150,15650,10200,2365,11650,7890,14150,14500,8300,16514,751,31800,9950,53700,36550,28300,3982,14700,58200,14850,6310,6180,22650,63900,50300,11400,5790,12800,5040,97000,6430,24800,4900,18500,NA,24550,2385,24500,7410,17200,35750,21500,24850,13300,NA,9480,4935,48350,11800,37750,NA,57300,201500,22200,15550,26150,31800,47000,7560,NA,10900,9870,13400,21050,10750,12500,24400,4265,NA,49500,39900,NA,1100,NA,190500,132500,6580,4285,8970,14050,94300,12800,9360,8770,9000,3690,23800,10850,10700,2090,17050,19000,19150,17000,9870,18800,23650,11950,8580,10750,13750,3060,6290,7340,3790,4140,3815,2855,23350,10150,5640,61700,25550,23800,6380,4690,6740,2545,1735,16450,4700,1790,10800,76600,92300,3750,7050,1285,62400,85100,132000,6560,29044,12850,2715,41000,7690,25000,19750,61300,22550,2860,NA,11000,16950,5450,7260,11100,6470,70200,13050,13850,64067,2020,NA,8290,13450,5100,33650,14900,20950,53400,9850,1605,2760,13150,11950,6140,7040,21900,5180,20950,16000,45000,6210,10900,2550,8310,11450,6300,14900,16550,5100,2330,15550,6040,21650,4427,3260,4940,5100,1454,14000,27100,18850,4975,NA,47400,2810,4035,21400,5730,5560,6930,6900,20650,37900,11600,8830,8430,11650,2855,20500,4710,NA,24500,14200,4320,992,11950,2775,8880,9890,14000,11500,144500,NA,5283,5590,6310,64174,31963,2295,6920,2895,4405,43600,13680,7990,21452,16550,18400,31050,34350,516,6090,2835,18250,8470,8990,3640,632,15750,16050,1445,10900,46050,11100,6430,21500,8820,7410,17950,12500,38450,14300,2830,17708,7270,18700,12500,7880,3570,20350,6460,NA,12550,16050,7420,7150,14350,12550,12950,7620,19300,4758,10000,7870,30900,11700,13050,13650,3405,3060,6600,5550,14350,10950,18050,1765,1145,20950,9250,15700,9510,NA,5750,9000,9480,6100,558,4780,12629,4980,8542,13450,5250,8960,31400,42000,92900,3845,5530,8520,1815,5020,1885,13250,1130,34000,3210,5970,98000,11400,24750,2835,8810,6800,36400,1310,12250,54100,NA,3860,6560,1955,827,7740,5040,7320,38700,56800,4005,NA,8850,8050,2680,6340,927,5100,2980,15150,5760,6310,13447,13900,4605,6680,6310,4720,304,7350,2610,11500,54400,35950,10900,67000,21046,5410,5860,2750,39550,1812,12000,14000,4806,6690,2865,2045,4745,9610,24100,13350,6670,15900,23500,4200,2025,8450,3995,18000,3455,NA,1535,2335,12900,59400,15600,737,5650,13800,10800,8140,3400,1610,11250,5010,888,3455,241000,10900,7680,4365,7290,14000,NA,801,3125,6360,31400,1260,9430,9185,1455,NA,9200,2450,10100,12600,2305,5260,7272,809,76700,22200,1085,15000,12000,10850,176000,2740,4860,8530,4680,8970,20650,4415,3271,1755,11150,13050,9780,14250,6080,11000,5520,2090,3135,NA,3290,3050,2210,16800,13300,1200,4350,1730,NA,17350,20600,6960,2040,7290,29450,2370,8122,7870,201,9330,27250,4820,12300,16050,19500,8960,14850,10100,4795,11100,5860,1800,4470,23950,1715,6830,7740,4777,10150,21850,4915,2535,45000,1270,3110,107500,695,11275,5860,11500,6400,12850,9610,1315,NA,5500,14700,2990,4065,7100,14000,8780,27250,6450,8500,740,4850,1195,4480,2375,843,13600,17000,2875,11350,11750,1800,4230,4810,13350,3600,2635,1795,7120,15150,6550,9110,1765,12950,3380,4890,7930,2935,8850,20900,15850,4605,13250,29800,12850,836,11150,25199,10800,5040,2345,3205,12100,4960,1635,2290,16550,11221,4050,6670,28700,5150,9401,4970,4050,1685,2960,5530,10700,4035,2825,89700,NA,10050,29948,2255,6240,2575,4620,2450,11800,14600,5210,11550,1795,933,4010,41550,2085,9960,11600,6580,5140,866,2895,10350,1050,4950,7540,37700,2760,5000,12116,3985,6650,1155,6110,38350,5990,3720,NA,4530,1655,6040,5580,22700,6580,2300,9250,3980,8800,NA,2655,10850,3895,2500,28900,5180,NA,2030,1150,4075,7220,2770,11100,6800,7080,4990,5500,3850,970,2490,8480,3735,168,4835,2530,894,1105,7650,18650,NA,10300,2440,4770,1044,2980,46350,11900,3220,3050,18300,3090,3535,5370,9920,1855,3190,9340,20200,3780,2780,2360,11141,10250,1095,8260,8620,6770,5250,4135,3720,8130,4860,7300,12000,3456,16200,2705,2820,2800,3730,2210,6240,3425,17350,21400,2340,10000,8633,4285,12100,3112,77800,2243,1366,6950,4410,8090,7580,1975,15800,8880,4275,5000,NA,7900,4170,14750,4310,3160,7480,17000,5550,4135,11700,10950,5430,1515,13700,2350,2820,1100,8930,7750,4765,3045,8990,6310,3050,2485,7150,5290,1840,3655,14950,2060,8480,3130,2455,29300,2360,1935,4220,5010,2360,135000,5670,3000,191000,7616,1475,10300,3485,3620,27850,3830,12150,5720,4820,3300,3680,21000,1140,6650,2330,1060,2415,27850,1505,3140,9420,3165,7330,4960,2315,7710,7290,1705,19150,3640,2245,10950,NA,3600,NA,3345,4700,1420,5470,40700,1815,7530,3360,46400,9160,3630,3060,8120,3200,15150,5849,10000,1578,13250,5780,8550,5980,667,5520,9760,10050,1820,19250,7300,1635,5775,14500,3260,9220,3705,1010,620,2420,13050,4410,3120,8530,1880,1590,21650,3255,9710,2440,1540,1840,1930,3113,2425,9897,21050,679,1400,28387,11950,10650,7530,35300,8700,10800,1160,5180,15100,7590,5430,19200,8000,8180,480,3565,12550,9170,NA,3875,1280,NA,3115,4880,8500,4955,6060,44150,3715,NA,NA,4760,6220,6586,3200,891,2130,1460,3115,1870,2000,1420,2051,4765,7100,6250,853,1260,4290,4940,4270,NA,3030,11850,6960,9050,13100,1554,1968,7820,2900,3310,5490,4250,9950,2825,4015,4100,4850,7150,3930,7980,29550,9140,1965,2770,7370,2860,3545,12500,2145,21050,4015,1980,2030,6460,3000,8220,1680,24000,6740,3350,2875,1930,5100,5720,6090,10100,2160,4920,1970,5926,6950,1450,6550,4490,1141,1520,5010,7780,NA,1000,5700,8400,3520,5700,8060,1210,4585,3925,4030,153000,2915,200,6940,NA,1655,NA,1306,2125,5170,6880,2615,4950,1080,2221,8703,3485,14400,6730,822,4600,4925,63700,4405,1985,8300,4700,4000,10750,7030,5550,5371,1595,3035,2140,3260,9980,7580,NA,3320,3950,11950,2300,181,1630,1950,3305,1045,4175,20200,5480,16450,3295,6150,6020,2525,2055,11650,5400,7720,7360,3415,2110,1375,3260,3925,4825,3040,4190,791,3160,2255,2470,1710,2560,1425,3895,4385,3635,1430,NA,13250,1925,NA,67600,2105,1285,18600,12150,5660,2540,1255,3345,12300,1480,11850,8130,11400,7870,11300,2900,5620,13250,1725,12800,11000,3590,2150,9660,1400,2391,1410,2265,4765,4480,1675,4011,6670,2590,867,2571,3020,755,7680,2020,13500,1755,3275,2710,5250,5200,9860,949,4030,6000,5890,6580,2500,7350,6710,5750,5700,9450,13500,1487,2023,2865,2450,2908,5090,3425,2185,4140,3615,2326,3125,3565,8300,2140,3480,5805,29600,1715,2705,611,10550,1620,2120,2950,839,6500,11800,7020,19150,7740,NA,6130,2285,955,1920,6242,702,3330,2085,5310,2365,1220,8400,1920,2130,1325,1540,6510,2440,5860,5585,5020,11700,5530,3625,3050,4290,5890,4060,2285,11000,694,1635,2450,NA,NA,4120,2375,NA,4380,3235,5726,5800,5660,2725,4940,7170,3860,3225,4920,863,1635,16750,7300,1665,1600,24360,12950,8660,4403,7830,2250,1748,543,1580,3180,1975,391,935,3135,2115,8400,10000,1985,3173,5638,2478,3245,12650,3345,3655,NA,15000,3575,2070,3070,2870,3355,4735,1204,6760,6450,1470,1945,4555,14900,1515,3315,2360,2525,9600,1385,1580,5580,8330,3085,6840,2400,4795,728,9890,3385,NA,3770,3915,5490,3545,4720,8990,4895,2460,6260,1460,11900,4555,1040,1350,1685,940,NA,36000,8110,3775,2137,3305,899,4930,1205,3870,1355,4810,1015,3635,735,3945,4445,4295,3450,NA,3430,2560,5950,1555,6920,3000,1445,2970,1705,1985,NA,4370,623,3115,2390,2965,4205,6120,4570,4570,4242,7000,2240,5930,5800,5110,5210,10000,6480,18050,NA,2710,4579,3027,1660,8431,3960,1430,1290,3095,3585,423,9430,1945,7770,1833,525,3080,3575,1985,2035,5440,1285,3290,2600,3190,2730,NA,2060,1650,2130,6620,4360,1450,1785,6200,2365,1520,17950,1825,881,4590,5700,2970,3155,771,3560,1290,5250,4845,2970,3555,4460,3100,1120,2635,4020,1405,4770,8150,9570,6200,1975,2955,5170,2925,465,398,1445,9770,3860,22300,3795,1015,4795,3855,4850,5990,605,3165,700,2624,NA,1490,1730,4945,1730,2230,1490,3345,6020,4350,814,12300,6830,2161,2325,1445,4685,2315,3520,4205,3851,1375,4198,3225,3685,1895,7170,2580,9000,1685,12012,4460,3550,1825,793,2195,2220,1540,5350,30500,10300,796,2505,5150,11150,4655,1940,9870,1825,1810,2345,2400,3675,1555,6310,4430,1620,7110,44700,2965,7740,2725,4640,358,5570,3735,4600,3545,10650,6390,1440,5350,12100,12050,2111,2040,4510,844,6140,3630,1820,837,4025,712,1600,2340,6120,1810,2270,2884,3635,1815,6680,6580,4650,3100,3055,435,39191,4655,6390,1170,807,5780,3090,4480,795,1107,3425,9120,2105,1121,1660,1130,675,1890,29150,6470,21800,531,3585,1935,10850,6560,2495,6080,4780,872,6480,3150,995,1760,10857,2510,304,69600,3725,7830,8380,509,1350,3000,2106,3550,2885,3385,1930,3500,2930,18800,1375,1943,2278,3360,3570,3740,2975,4000,13550,2635,746,11550,4645,2595,5090,3800,3695,573,2885,1660,2620,3850,1660,1659,567,1920,593,598,20550,1430,3480,727,2980,2165,3855,24676,536,1280,1400,2355,408,1880,998,1455,1645,155 +"2019-02-27",46750,73700,372000,129500,392000,193417,129000,239000,116500,1254000,221000,263000,266000,44650,43250,105000,449500,34950,36950,232500,272000,104000,75400,89500,72200,65844,203500,112000,188000,300500,38500,122000,464500,102000,130500,329500,14800,28650,15200,12350,93300,31200,14050,74528,21100,142000,7730,364000,113500,33800,54100,323500,91500,62200,26150,9240,65100,67300,103000,85100,483662,181500,190500,53100,240287,35700,51000,42750,108500,13450,23800,215000,38400,31950,191000,6720,44000,293000,16100,72500,235900,93500,37650,52600,185500,36950,31850,4630,126000,56600,25000,95900,4320,79544,12125,41750,43350,17900,98300,39100,7140,768000,37900,19250,97100,NA,273000,21000,178200,5130,22650,22200,68300,117000,24050,352900,90100,286649,52800,36650,32950,227000,75200,520059,12900,19150,84300,77000,217824,154500,57829,33650,61800,43000,87800,6020,22225,54900,34300,85600,56000,68700,112000,37800,NA,122400,35450,31050,4230,60300,107000,4410,NA,197000,29500,21570,15200,5200,60700,88800,12650,23950,16500,35500,795000,9420,12150,80300,99103,50700,19300,19400,6010,10650,4295,7283,29500,44600,6610,107000,8480,50200,26450,183500,54800,23750,11600,62000,74800,160670,19750,1513000,NA,14050,13250,73500,NA,36300,34000,18750,18600,56200,7830,1705,184200,76883,65300,272500,150000,10900,29450,104000,22700,14650,NA,73200,36667,29000,229500,47936,22500,5810,66500,138000,24700,8850,10450,81852,27700,47850,8300,5900,29450,21750,55000,1075,5180,12600,19150,47150,27300,47100,29450,19950,183500,13100,78500,171000,34850,30350,15700,40906,NA,52700,12550,64300,22150,9720,20000,32950,7530,114500,44050,35550,12800,28450,30900,20750,40600,9890,38550,32900,30050,8040,33950,66800,69500,44850,62500,72000,108000,22100,11550,32900,34850,14800,4663,10150,2820,24100,1185,9510,2575,44500,5020,3425,60100,52300,50400,30850,49200,44800,57200,44600,4815,19000,94700,17200,27450,59600,NA,12575,8660,60200,29800,27050,13415,2440,48700,19200,41750,8200,8920,35000,38863,51100,25700,55200,12550,NA,16072,12000,64000,29200,1402,15550,7910,92500,85600,14500,45600,29150,36650,63567,6030,17350,14250,17495,40500,8570,9280,NA,50900,772,23900,9094,56200,66200,NA,24300,6600,51897,66800,21100,8240,63700,16450,13307,2425,21800,23800,15850,38100,13950,121500,19400,2027,2615,2350,25850,15800,84900,25450,41450,4300,19600,15750,10550,NA,31600,664000,11800,11600,27400,13950,7174,NA,43950,156500,337000,33300,3515,4215,9530,NA,10950,31050,16550,19900,8120,84700,18700,28050,45250,39850,4460,8130,5460,5060,47750,4780,95600,17750,58300,56400,3370,148500,21500,127000,13700,24750,9440,7420,15650,49250,21500,84100,1975,27401,1500,7590,27800,9320,19081,35521,40616,42432,6230,86400,6140,27000,18750,NA,18400,1985,12950,8080,7600,10600,NA,6940,NA,7430,16221,12700,24800,4775,14400,NA,6510,42000,23406,7580,22000,9650,12000,632000,32350,33550,34750,33650,15450,10350,2350,11600,7920,14150,14800,8250,16287,745,32400,9760,54100,36500,28350,3918,15150,58700,14945,6700,6100,24400,63500,53300,11350,6190,13100,5100,95400,6320,24800,4670,18650,NA,24550,2425,24500,8110,16500,35850,21600,24800,13300,NA,9530,4960,48300,11700,36950,NA,58500,199000,22300,15650,27100,31950,50500,7000,NA,11050,9860,13100,21000,11000,12450,23550,4350,NA,50000,40450,NA,1120,NA,187000,133000,6480,4285,8970,14150,93700,12950,9530,8640,8890,3690,23500,10700,10650,2050,17950,18500,19100,16900,9860,19000,24150,12050,8780,10550,14200,3065,6310,7340,3800,4310,3765,2860,23400,10750,5570,61600,25600,25100,6560,4710,6950,2535,1730,16800,5290,1785,10650,77900,92100,3725,6970,1305,63500,88200,132500,6700,28993,12800,2770,41100,7720,25000,19300,61000,22600,2840,NA,10950,16716,5380,7200,11600,6600,72700,13050,14000,62994,2010,NA,8260,13800,5100,34100,14750,21000,52900,9930,1585,2770,13050,11750,6250,7120,22450,5200,21350,17950,46850,6235,11100,2610,8460,11400,6490,14850,16300,5020,2380,15000,5880,21600,4400,3305,4930,5020,1430,16000,27650,18700,4970,NA,46950,2865,4025,23200,5720,5570,6910,6830,20650,37950,11550,8800,8520,11500,2825,20700,4755,NA,25700,14400,4270,990,12100,2735,8770,9800,13900,11850,141000,NA,5729,5550,6330,64272,31913,2295,6890,3170,4415,43500,13634,8090,21213,16600,18350,31150,35650,524,6120,2765,18350,8470,8830,3660,637,15600,16150,1515,10700,46650,11200,6440,21500,8860,7520,17650,12650,39300,14650,2835,17473,7550,18800,12250,7770,3590,21000,6430,NA,12300,16100,7200,7030,14300,12700,12950,7640,19150,4586,10100,8300,30900,11800,13000,13550,3465,3080,6670,5550,14400,10800,18450,1755,1160,20800,9530,15950,9540,NA,5790,9100,9230,6030,575,4800,12502,4900,8660,13800,5240,8700,33050,40650,93100,3845,5540,8440,1910,5050,1860,13400,1125,34450,3210,5980,98600,11500,24800,2940,8840,6950,36200,1305,11850,54600,NA,3890,6640,1930,826,7630,5150,7480,39200,56400,3980,NA,8937,8150,2710,6290,940,5060,2920,15000,5760,6310,13196,13950,4700,6720,6350,4805,304,7350,2630,11350,54100,35900,10900,66800,21000,5400,5790,2790,39050,1800,12100,15100,4923,6630,2800,2295,4790,9650,23900,13350,6680,16950,23050,4200,2013,8420,4000,18350,3480,NA,1525,2340,12900,59900,15700,743,5670,13650,11000,7970,3400,1655,11100,5390,889,3470,240500,10800,7920,4330,7160,14150,NA,797,3135,6300,31100,1255,9420,9276,1445,NA,8820,2455,10200,12750,2330,5240,7281,810,77000,22200,1070,15000,12300,10900,175500,2725,4855,8540,4680,9030,20450,4490,3304,1740,11150,13150,9760,14350,6360,11250,5490,2100,3060,NA,3340,3150,2190,16700,13650,1200,4150,1740,NA,17700,21050,6910,2130,7340,29200,2395,8173,7870,200,9480,27350,4820,12175,15700,19850,9060,14800,10100,4730,11000,5890,1800,4630,24400,1695,6830,7740,4815,10350,22500,4825,2600,45200,1285,3120,108500,680,11350,6150,11300,6390,13250,9630,1315,NA,5550,14700,2990,4095,7070,14100,8720,26800,6450,8500,738,4875,1190,4466,2340,872,13800,16700,2930,11350,11700,1825,4215,4875,13300,3560,2650,1865,7110,15650,6590,9200,1765,13300,3465,4885,8250,3070,8800,21000,15950,4630,13300,30100,13000,829,10950,25673,10150,5200,2330,3320,13000,4840,1645,2285,17000,11173,4050,6600,29050,5000,9532,4990,4115,1725,2965,5550,10750,4080,2910,89900,NA,10100,29308,2280,6240,2550,4480,2450,11850,14600,5160,11700,1775,1000,4030,41200,2130,9980,11650,6600,5070,871,2895,10300,1035,4970,7580,37150,2935,5030,12068,3950,6640,1165,6070,38250,6060,3725,NA,4550,1660,6030,5630,22750,6510,2290,9080,3960,8690,NA,2660,10900,3915,2500,28900,5270,NA,2010,1140,4145,7050,2660,11150,6790,7130,4900,5430,4025,954,2480,8660,3810,167,4875,2610,901,1115,7680,18450,NA,10150,2435,4820,1128,2980,46300,11850,3185,3080,18450,3025,3570,5480,9750,1890,3180,9230,20250,3810,2780,2350,11593,10300,1110,8230,8740,6640,5310,4130,3735,8230,4840,7550,12550,3544,16200,2710,2830,2795,3725,2285,6190,3440,17450,20750,2390,9620,8398,4310,12000,3105,77100,2243,1357,6880,4410,8040,7600,1980,15700,8910,4260,4950,NA,7950,4170,14600,4085,3270,7440,17700,5480,4185,11850,10800,5770,1635,13950,2360,2840,1100,9090,7760,4780,3185,9010,6400,3065,2510,7130,5290,1850,4140,15600,2045,8380,3080,2475,29100,2330,1935,4250,4910,2340,132500,5420,2930,187500,7616,1485,10250,3455,3620,27700,3830,12300,5847,4870,3350,3560,21200,1170,6610,2430,999,2360,27800,1495,3145,9660,3270,7300,4960,2325,7810,7350,1730,19350,3730,2245,11000,NA,3430,NA,3275,4725,1510,5390,41000,1840,7310,3490,45300,9200,3690,3060,8100,3280,14650,5976,9840,1477,13550,5740,8600,6000,653,5470,9750,10450,1915,19300,7410,1635,5825,14700,3320,9270,3785,1005,620,2425,13350,4425,3250,8600,1885,1590,21850,3345,9720,2475,1560,1880,1930,3083,2480,9897,21100,707,1405,28247,12150,10400,7670,35150,8520,10800,1160,5331,15100,7770,5580,18900,7970,8250,484,3535,12150,9280,NA,3890,1335,NA,3125,5010,8240,4925,6270,43950,3710,NA,NA,4745,6630,6616,3460,883,2140,1460,2835,1880,1990,1415,2064,4695,7060,6400,861,1380,4290,5030,4310,NA,3020,11950,6940,9170,13350,1588,1968,8200,2960,3600,5560,4330,9980,2820,4020,4100,5120,7150,4200,8120,29400,9340,1985,2880,7420,2940,3520,12650,2135,21050,4020,1980,2050,6690,3090,8250,1685,24200,6900,3550,2895,2175,5050,5260,5860,10100,2250,4960,1960,5900,6930,1525,6450,4510,1141,1495,5150,8030,NA,1010,5610,8400,3530,5780,8020,1210,4580,3970,4025,152000,3220,198,7020,NA,1680,NA,1326,2110,5100,6850,2610,4840,1060,2262,8571,3430,14400,6850,881,4600,4955,66900,4490,1995,8180,4640,3930,10900,7150,5590,5473,1610,3070,2120,3185,9990,7420,NA,3280,3930,11550,2395,182,1675,1900,3265,1035,4175,21200,5520,16100,3395,6300,6160,2470,2010,11700,5470,7650,7280,3460,2090,1385,3260,3930,4900,3125,4190,795,3125,2280,2430,1775,2580,1445,3940,4390,3475,1430,NA,13250,1895,NA,67400,2110,1275,18400,11200,5640,2580,1240,3405,12250,1495,11900,8140,11550,8020,11200,2970,5910,13300,1675,12950,10900,3590,2165,9750,1400,2417,1480,2330,4655,4595,1690,3924,6640,2555,903,2594,3115,805,7760,1995,13650,1770,3280,2730,5120,5200,9800,956,3985,6110,5970,6650,2495,7290,7000,5880,5850,10200,13500,1473,2052,2905,2565,3028,5070,3485,2190,4150,3615,2564,3110,4630,8300,2160,3425,5805,29700,1710,2775,611,10750,1625,2260,2950,839,6480,11600,6980,19700,7650,NA,6110,2290,965,1890,6304,687,3330,2115,5300,2355,1210,8210,1920,2130,1335,1520,6530,2500,5960,5601,4975,11850,5540,3675,3075,4300,6000,4085,2410,10900,694,1660,2490,NA,NA,4135,2400,NA,4505,3215,5716,5810,5540,2705,4910,7170,3895,3180,4950,862,1630,16600,7350,1745,1600,25140,13000,8730,4403,7914,2250,1744,557,1595,3130,2250,403,932,3140,2115,8470,10750,1975,3359,5508,2502,3190,12650,3365,3680,NA,14700,3535,2060,3065,2885,3325,4750,1561,6830,6420,1480,1945,4600,15200,1520,3270,2425,2490,9860,1385,1585,5540,8430,3125,6890,2400,4755,730,9900,3355,NA,3590,3905,5690,3590,4690,8960,4920,2480,6210,1477,12200,4500,1075,1570,1680,945,NA,36200,8210,3805,2122,3300,907,5000,1425,3925,1355,4810,1020,3660,744,3985,4285,4330,3415,NA,3450,2605,6000,1550,6980,2965,1455,2980,1700,1990,NA,4335,620,3050,2385,2930,4205,6070,4570,4590,4362,7000,2210,5890,5870,5300,5270,9860,6510,18050,NA,2715,4584,3079,1670,8106,4000,1480,1280,3035,3585,423,9460,1935,7680,1797,515,3110,3620,1995,2065,5440,1305,3410,2560,3280,2730,NA,2095,1685,2200,6470,4405,1480,1845,6410,2375,1535,18300,1810,877,4690,5720,3050,3205,780,3560,1295,5025,4915,2940,3575,4400,3050,996,2650,4050,1395,4775,7980,9620,6240,2035,3010,5260,2900,473,399,1490,9750,3970,21550,3787,968,4740,3890,5000,5980,626,3180,722,2630,NA,1545,1725,4945,1805,2235,1525,3375,6140,4420,814,12600,6950,2161,2385,1505,4670,2340,3540,4165,3790,1390,4228,3160,3655,1895,7460,2565,8740,1685,15582,4460,3580,1860,798,2280,2410,1490,5530,30050,10300,803,2485,5920,11200,4655,1910,9870,1880,1810,2360,2410,3745,1590,6280,4395,1600,7200,45150,2950,7670,2660,4615,360,5840,3750,4980,3470,10550,6380,1460,5340,11600,12000,2095,2195,4480,820,6140,3735,1795,830,4050,709,1595,2390,6130,1914,2305,2864,3840,1950,6680,6590,4900,3120,3120,475,39384,4665,6380,1160,810,5640,3135,4615,810,1100,3430,9340,2130,1115,1805,1160,678,2140,29200,6670,21800,550,3640,1910,10850,6580,2510,6130,4800,916,6640,3095,990,1680,10777,2595,314,69700,3900,7830,8390,513,1350,3070,2090,3550,2975,3340,1925,3460,2935,18750,1385,1958,2295,3350,3650,3715,2940,3635,13500,2690,801,11850,4515,2640,5040,3800,3505,567,2895,1723,2595,3800,1705,1716,573,2005,612,605,20100,1005,3480,734,2855,2210,3810,24786,536,1370,1410,2410,408,1890,998,1465,1700,155 +"2019-02-28",45100,70000,376000,133000,390500,195327,126500,237500,115500,1246000,220500,260500,263000,44350,43650,103500,461000,34850,36550,230500,272500,105500,75000,88700,70500,66511,2e+05,107000,188000,301500,38850,118000,456500,1e+05,131500,319000,14800,28450,15000,12450,94600,30900,13950,73131,21250,139500,7560,361000,111500,34050,53600,322000,89800,57200,25500,9160,64500,68900,102000,82000,485135,180000,190000,53100,249381,34650,49850,42750,108000,13050,23400,213000,38700,31900,191000,6340,42500,285500,15700,72500,238300,93600,36800,50100,180100,36800,31600,4595,125000,55600,25050,94100,4325,79839,11850,40750,42800,17700,95700,38700,7090,764000,37700,18950,96800,NA,269000,19750,170700,5050,22100,21550,65800,95300,23050,350800,89800,280503,51200,36200,32150,227000,75000,531248,12800,18400,81000,74000,218217,151000,57734,32950,62200,41600,86600,5900,21679,53000,32800,80600,52800,69900,116600,37200,NA,121800,35100,34100,4170,60500,108000,4000,NA,194000,25900,21761,14550,5110,58900,90000,12450,23600,16300,34500,790000,9060,11900,79200,100056,50800,19000,19050,5940,10350,4220,7145,29000,43450,6630,109000,8480,48500,26150,179000,54000,23750,11400,61300,74600,159668,18900,1500000,NA,13900,12350,74300,NA,35700,33050,19450,17900,57500,7610,1660,184000,76568,64400,272000,146500,10150,29400,103000,22000,14100,NA,73700,33833,28500,225000,44644,21950,5700,65400,141500,24000,8840,10200,79672,26400,46600,8150,5790,30300,21100,55600,1010,5200,12350,19000,45750,27650,46500,28750,19450,175000,12650,79000,168000,34050,29900,15800,40760,NA,50700,12100,61400,22150,9590,20000,31900,6890,114000,42950,36750,12350,21100,30000,19950,38950,10000,37750,32300,30050,7870,33350,67300,70000,43950,61800,69800,108000,20750,11100,32500,36100,14450,4663,9900,2840,24150,1135,9120,2540,42650,4825,3295,60600,52700,51500,30650,48950,42050,57000,44300,4725,18300,96200,15750,27300,59700,NA,12300,8280,60300,29750,25950,13081,2300,47150,18600,41450,7920,8740,36100,40828,44150,25550,53500,12150,NA,15485,11750,62300,28200,1374,14900,7820,97800,84300,14300,45150,28800,36200,66659,5780,16900,13600,17412,38750,8200,9240,NA,48900,754,22950,8731,53800,65600,NA,23750,6610,49856,66700,20600,8100,63200,15650,13307,2240,21300,23200,15300,36550,12950,117500,18350,2023,2565,2280,25100,14850,83200,25400,40500,4185,19300,15250,10150,NA,32100,659000,11850,11050,27250,12150,7115,NA,43550,152500,332000,31200,3420,4215,9460,NA,10550,30950,15750,19600,8050,83700,17450,27500,45400,40500,4155,7950,5150,4985,47700,4295,95500,17800,55900,55000,3250,143000,20800,118100,13450,23950,9200,7250,14700,48900,20800,84400,1905,26236,1440,7030,28350,7310,19367,32577,41283,53738,5850,84700,5900,26000,18450,NA,17800,1930,12250,7720,6700,10300,NA,6770,NA,7210,16124,12250,24000,4670,13800,NA,6280,41500,23504,7330,21100,9200,11450,627000,32150,34300,34300,34400,14650,10000,2320,11250,7770,13550,14100,8200,15790,724,32650,9620,53900,36600,27300,3895,14500,58400,14706,6300,6120,23000,62200,51000,11250,5750,12500,5070,95000,6130,24000,4650,18650,NA,25600,2290,24450,7350,16500,34700,20600,23700,10150,NA,9290,4880,48000,10850,34300,NA,58100,199000,22150,15500,25600,31400,52200,6780,NA,10800,9800,12400,20800,10550,12350,22650,4200,NA,50600,40000,NA,1070,NA,185000,124000,6100,4250,8490,13450,94300,12850,9080,8580,8820,3400,23300,10400,10400,1970,18350,17400,19200,16850,9350,18400,23150,12100,8270,7930,14000,3050,6010,6944,3675,4100,3625,2750,23800,11050,5410,59700,25650,25450,6400,4515,6650,2430,1685,16300,4835,1720,10200,73400,91100,3520,6680,1205,62200,85500,128500,6500,28842,12250,2650,41150,7500,24700,15100,61000,22600,2740,NA,10900,15967,4850,7030,12950,6200,72000,12350,14000,63092,1910,NA,8120,13550,5030,32850,14100,21000,52500,9800,1540,2635,12450,11500,6220,7080,21800,5060,20350,16800,45300,5957,10750,2485,8500,10800,6290,14050,15950,4705,2310,14750,5800,20950,4252,3260,4890,4995,1438,14000,27550,18100,4735,NA,47500,2685,3795,25200,5530,5420,6970,6820,19700,38050,11000,8300,8280,11200,2640,20400,4470,NA,23400,14300,4025,979,11350,2670,8590,9340,13500,11500,141500,NA,5506,5330,6090,62995,30210,2295,6650,3460,4305,43300,13132,7870,21118,16600,18000,27000,34850,513,5880,2685,17850,8770,8250,3410,632,15550,15800,1425,10300,44000,10900,6500,21450,8580,7220,17000,10500,39900,14400,2840,17426,7460,18400,11900,7690,2610,20000,6000,NA,12300,15050,7060,7130,14300,12150,12700,7770,16950,4503,9580,8320,30550,11950,12450,12300,3255,2870,6390,5010,13450,10350,17450,1640,1115,20550,9080,16500,9090,NA,5480,9150,7650,5790,548,4670,11866,4905,8169,13400,5170,8370,32000,40450,93500,3755,5470,8360,1790,4950,1840,10700,1050,32500,3130,5700,99100,11200,24800,2815,8520,6890,36400,1260,11450,53100,NA,3860,6690,1850,800,7300,5140,7590,39300,55700,3900,NA,8879,8060,2570,6000,910,4810,2775,14750,5550,6200,12671,13650,4335,6400,6060,4660,272,7130,2585,10750,52700,33500,10850,64500,20817,5350,5460,2200,37500,1626,12050,12650,4789,6510,2690,2310,4730,9420,23200,13350,6410,17000,22300,4200,1900,7900,3920,17700,3170,NA,1480,2250,12950,59700,15350,701,5500,13100,10850,7890,3290,1425,10650,5420,885,3305,237500,10800,7800,4090,7200,14100,NA,780,3000,5900,30250,1160,9330,8867,1420,NA,8610,2415,10100,12300,2280,4950,7055,775,77300,21950,1030,15000,12150,11550,145000,2660,4635,7980,4735,9070,20550,4365,3137,1715,11000,12850,9700,13850,5950,10700,4305,2075,2925,NA,3205,2440,2155,16400,13150,1160,4150,1630,NA,16800,20650,6800,2195,7080,29200,2295,8148,7870,195,9480,26950,4785,11575,15000,18550,8970,14050,9550,4625,10400,5930,1740,4430,23100,1440,6800,7690,4507,9810,22700,4695,2510,44400,1195,3090,108500,673,11000,5010,11250,5910,12700,8950,1315,NA,5560,14350,2990,3890,7040,14100,8000,26400,6420,8130,711,4750,1125,4222,2315,830,13400,16200,2715,11200,11050,1760,4210,4630,13250,3420,2545,1700,6900,15250,6460,9000,1600,13000,3270,4815,7990,2970,8300,20500,15350,4375,13100,28050,12700,809,9980,26547,9920,5000,2250,2860,13850,4795,1540,2270,15900,10689,4025,6600,27750,5020,9532,4885,3915,1675,2845,5000,10300,3965,2420,86100,NA,10050,28907,2200,5680,2480,4185,2330,11200,13500,4970,11400,1685,965,3850,42950,2120,9585,11500,6440,4900,830,2755,10200,982,4900,7350,35000,2740,4500,12116,3785,6350,1110,5950,38950,5860,3530,NA,4510,1555,6020,5390,21550,6300,2175,9080,3945,8540,NA,2600,10250,3945,2500,28000,5010,NA,1915,1100,3970,6890,2520,10550,6470,6900,4595,5200,3765,945,2380,8540,3515,162,4580,2545,875,1075,7450,17700,NA,9740,2395,4680,1048,2980,45700,11500,3055,2860,18400,2630,3375,5200,10650,1830,2985,9040,16950,3670,2780,2230,11100,10150,1070,8130,8370,6570,5280,4035,3400,8060,4625,7100,11350,3570,15800,2660,2710,2795,3640,2125,5800,2945,15900,20050,2320,9200,8476,4095,11350,3097,77100,2243,1248,6870,4270,6360,7310,1860,15100,8220,4220,4810,NA,7760,4170,14000,4125,3025,7070,15500,5560,3960,11450,9950,5810,1355,13400,2165,2655,1100,8830,7710,4680,2815,8010,6560,2965,2365,7030,5300,1745,3200,15400,1945,6950,2990,2400,28100,2210,1720,4235,4835,2275,132000,4770,2805,187500,7580,1315,8370,3085,3425,28450,3825,11500,5792,4630,3380,4085,17350,1100,6550,2320,907,2335,27300,1480,2705,9660,2910,6860,4725,2165,7690,7000,1705,18800,3150,2100,10750,NA,3030,NA,3075,4555,1400,5340,40250,1645,7120,3370,42350,8750,3500,3060,7790,3175,14600,5747,9400,1363,13900,5600,8330,5800,642,5170,9430,10050,1760,18200,7100,1635,5625,14300,3195,8970,3720,998,610,2325,12400,4230,3190,8180,1830,1450,20700,3120,9440,3100,1425,1820,1740,3017,2470,9756,21000,677,1295,28352,11550,10300,7300,35250,8320,10350,1160,3975,14900,7500,5270,18350,7980,7910,480,3410,12450,9050,NA,3750,1220,NA,2950,4800,6500,4935,5600,43100,3535,NA,NA,4730,5320,6596,3305,864,1990,1460,2645,1785,1945,1410,1757,4745,7150,6100,830,1240,4290,4900,4130,NA,2920,11350,6720,8550,12750,1528,1973,7720,2840,3310,5250,3650,8770,2645,4015,3940,4715,6970,4310,7910,23750,8600,1790,2745,6400,2810,3345,12500,2025,18800,3880,1825,2020,4900,2910,8100,1660,24500,6200,3400,2830,2050,4980,5200,5700,9890,2095,4790,1635,5917,6680,1240,6320,4340,1071,1455,4940,7560,NA,1020,5300,8000,3330,5700,8010,1210,4530,3890,3950,135000,3155,185,6970,NA,1670,NA,1306,2125,4985,6430,2330,4700,1040,2068,8041,3120,13550,6650,830,4600,4730,66200,4200,1860,7800,4920,3800,10300,6840,5460,5524,1520,2835,1990,3050,9600,7110,NA,3115,3890,11700,2230,173,1640,1815,3080,969,4025,20200,5100,14000,3330,6230,5980,2355,1975,9990,4920,7370,7070,3425,1945,1380,3260,3845,4835,3095,4190,714,3050,2100,2370,1710,2540,1405,3920,4365,3135,1340,NA,12900,1750,NA,67200,2010,1200,18000,10400,5550,2405,1100,3365,10600,1420,10700,6690,10700,7750,10850,2865,5190,12100,1525,12850,10950,3590,2050,9700,1320,2332,1500,2205,4605,4600,1685,3472,6350,2420,869,2437,2915,782,7460,1625,12800,1715,3035,2580,4940,4820,8600,956,3630,5730,5250,6280,2405,6900,6930,5730,5880,9840,13200,1469,1861,2825,2370,2833,4900,3380,2125,4050,3505,2448,3030,3910,8120,2135,3210,5605,28450,1585,2610,614,10100,1585,2095,2890,839,6210,10450,6880,18350,7380,NA,5970,2290,940,1780,6162,652,3330,2000,5090,2230,1065,6640,1810,2045,1270,1530,6060,2530,5680,5377,4785,11350,5350,3475,2865,4130,5630,3900,2400,8700,661,1660,2355,NA,NA,4035,2300,NA,4320,3010,5764,5550,5290,2590,4870,6110,3880,2600,4860,858,1580,15950,7210,1605,1460,23550,12750,8530,4218,7661,2250,1592,536,1530,3080,2130,398,899,2970,2115,7960,11400,1935,3169,5403,2411,3080,12200,3060,3615,NA,13800,3455,1945,3045,2805,3125,4265,1453,6310,6440,1425,1973,4355,14650,1455,3290,2270,2470,9750,1385,1570,4500,8030,2850,6600,2290,4665,703,7970,3290,NA,3365,3720,5430,3460,4200,8730,4640,2340,5910,1443,10200,4490,1000,1495,1565,939,NA,27000,7780,3825,2127,3270,885,4815,1090,3740,1255,4500,1000,3105,688,3740,4145,4055,3365,NA,3350,2480,5710,1485,6890,2935,1350,2940,1590,1960,NA,4300,602,2685,2285,2820,3970,5950,4300,4470,4095,7110,2160,5650,5610,4900,5180,10450,5580,16900,NA,2525,4269,3089,1640,7831,3920,1395,1240,2860,3400,423,8970,1855,7640,1698,510,2885,3570,1935,1960,5300,1205,3190,2555,3180,2690,NA,1990,1590,2160,6010,3870,1580,1735,6080,2370,1440,18100,1700,850,3935,5600,2935,2660,759,3505,1240,4625,4700,2730,3575,4250,2895,936,2555,3800,1245,4585,7340,9320,6080,1880,2850,5160,2920,452,409,1410,7800,3605,19750,3780,893,4585,3830,4605,5850,584,3090,681,2624,NA,1425,1580,4945,1640,2170,1470,3260,5750,4280,815,11600,6940,2156,2195,1370,4580,2190,3350,4040,3714,1365,4105,2965,3480,1895,6260,2390,8050,1625,15534,4460,3410,1400,786,2180,2320,1425,4850,25950,10100,786,2400,5010,10600,4270,1825,8690,1735,1710,2225,2200,3590,1535,6180,4305,1500,6860,45250,2805,7440,2600,4475,338,5630,3900,4950,3550,8690,6110,1395,5100,11450,11000,2058,2010,4390,814,6140,3525,1740,814,3935,692,1525,2275,5970,1908,2015,2788,3800,1860,6680,6100,4790,3055,3020,472,37261,4480,6230,1100,799,5610,2935,4200,773,1428,3275,8700,2070,1085,1800,1085,640,2005,28450,6480,21100,510,3590,1820,10750,6240,2435,6010,4510,960,6320,2900,960,1550,10175,2345,300,70800,3915,7027,8010,495,1360,3045,2000,3550,3260,3260,1735,3420,2910,18750,1280,1915,2280,3300,3755,3540,2875,3315,13500,2630,773,11350,4450,2610,4880,3800,3155,562,2820,1614,2500,3580,1610,1603,630,2010,603,577,20050,822,3430,708,2850,2060,3815,22164,536,1300,1400,2340,408,1850,998,1325,1615,155 +"2019-03-04",44850,70100,376500,138000,387000,198193,122000,238500,113000,1263000,212500,261000,263500,43050,42800,108500,448000,35800,35450,227000,267500,106500,74600,88200,71200,68036,195000,107000,183500,298000,38150,115500,458500,100500,132000,313000,14400,28300,15100,12200,91600,30450,13850,71934,20800,139000,7690,354000,110500,33100,52700,321500,93900,54300,27900,9160,63100,68000,100500,83900,492010,180000,189500,52600,254168,34700,49650,42350,109000,13100,23600,210500,39450,31300,191000,6330,43850,288500,15600,71800,234400,93100,38000,50300,167400,36550,31600,4780,123500,57600,24050,93100,4335,81116,12175,40950,41650,18400,97400,39350,7020,759000,37400,18750,98300,NA,277500,20200,167000,5020,22400,22800,65400,90200,23050,388000,90900,277430,53400,37200,31850,229000,76900,550805,12900,19250,81100,78000,228429,156000,60497,33350,60900,43900,93100,5940,22544,52700,33100,86500,53800,69200,117900,39650,NA,116500,36200,35150,4175,58600,107000,3900,NA,188500,24050,22239,15450,5170,58400,88700,12550,23700,16200,35000,807000,9260,12050,79700,102439,51100,19950,19450,5930,10500,4205,7162,29600,43100,7150,109000,8440,50200,26800,182500,54400,24350,11850,63000,76900,162074,19050,1545000,NA,14300,12950,78100,NA,37400,33050,20200,18750,60200,7680,1640,186800,77041,64400,273000,148000,10200,29600,107000,22500,13900,NA,77300,35500,28650,231000,46082,22000,5740,66400,148500,26100,9050,10400,81952,27700,47600,8290,5780,32250,21800,58800,1035,5070,12600,19600,47450,28700,48000,29950,20100,174000,12750,82700,168500,34050,30000,15900,41781,NA,52000,12700,61900,23200,9880,19750,32100,7480,117500,42800,38150,13400,20350,30650,20650,39050,10300,39200,33900,29850,8030,34600,66600,70400,45850,62400,71900,112000,21250,11400,32250,34950,14750,4911,10250,3000,25550,1135,9410,2555,43300,4940,3340,60800,53900,52300,31950,50200,41450,58000,45450,4845,18350,105000,15850,26850,59100,NA,12400,8170,60100,31150,26350,13845,2420,49600,19700,43250,8630,8930,38250,42542,41800,27000,55200,11900,NA,16149,12250,65300,29500,1393,14850,7920,113700,87800,15500,46900,29800,37600,67204,6130,17300,13900,16622,39300,8400,9400,NA,48900,762,23100,9103,54100,66900,NA,24950,6630,51994,66800,22600,8500,65700,16950,13307,2315,21600,23700,15050,38600,12800,117000,18800,2110,2630,2290,25350,14900,82400,26000,40250,4135,20000,16200,10250,NA,32350,665000,12250,11250,28750,11750,7320,NA,43650,150000,336000,32600,3430,4175,9380,NA,10600,31100,15850,19900,8050,84600,17550,27650,45450,44350,4220,7950,5230,5320,49000,4140,95100,18800,55600,56600,3280,137500,21300,119400,13650,24950,9320,7500,14650,48850,21700,84100,1955,26020,1500,7310,29850,7050,20226,34121,42427,52123,6200,91500,6110,26650,18350,NA,18300,1970,12400,7830,6950,10750,NA,7200,NA,7150,16610,12950,24100,4655,14350,NA,6800,40900,23698,7380,20900,9690,11650,625000,31100,35200,34250,34600,14650,10100,2315,11500,7900,13950,14950,8230,16152,728,32750,9920,54100,37350,26950,3891,15000,58100,14706,6740,6080,23050,61100,52800,11200,6020,11850,5150,96000,6320,24400,5010,19200,NA,26650,2325,24800,7220,16500,34900,20850,24550,9570,NA,9400,5010,50100,11150,35150,NA,57900,199000,21600,15300,27050,33850,53800,6750,NA,11600,9770,12500,20400,10850,12350,23750,4275,NA,50400,40000,NA,1100,NA,185000,118000,6130,4320,8680,13900,94200,12900,9200,8680,9060,4305,23100,10850,10700,2040,18950,18050,19700,16850,9460,18550,24250,14400,8750,7960,14750,3055,6130,7156,3765,4655,3785,2915,24800,11000,5600,59200,26150,26350,6350,4605,6790,2510,1700,16900,6120,1715,10050,75300,93000,3520,6770,1200,66300,90400,127500,6800,28943,12400,2735,40900,7550,25850,14900,60900,22650,2805,NA,11100,16201,4840,7450,12950,6330,78200,12950,13800,66017,1940,NA,8190,13550,5030,32950,14250,21000,52000,10000,1595,2650,12950,11600,6540,7390,23200,5130,20850,16900,48000,5931,11150,2605,8500,11150,6480,14500,16500,4705,2285,14550,6240,21650,4409,3320,4890,5020,1446,14000,29050,18450,4895,NA,48850,2720,3860,26850,5550,5570,7240,7020,20200,39300,11600,8190,8900,11200,2675,20700,4410,NA,23750,14600,4090,960,12400,2680,9150,9330,13500,12000,148000,NA,5641,5510,6260,63191,30961,2295,7030,3585,4110,43650,13269,7990,21642,16650,18250,25850,35450,515,5980,2695,18750,8800,8580,3660,652,16050,15450,1475,10400,43450,10950,6850,22150,8750,7270,17500,10050,41300,14350,2795,17238,7660,18250,11950,7740,2500,20900,6240,NA,12400,17100,7030,7520,14450,12100,13150,7910,16150,4601,9780,8770,31350,12800,12750,12300,3285,2900,6850,5000,13300,10800,17600,1715,1125,21150,9470,16850,9080,NA,5670,9650,7660,5900,564,4815,11866,4930,8247,13500,5170,8060,31050,40300,92500,3765,5500,8370,1875,5150,1925,10400,1080,33800,3160,5760,99000,11550,24650,2810,8490,6890,36750,1260,11700,52800,NA,4040,6800,1900,813,7570,5220,7650,41400,55300,3980,NA,8840,8500,2650,6170,913,4920,2825,15150,5550,6200,12846,13850,4600,6650,6120,4830,270,7180,2580,10850,50200,33800,10700,63200,21686,5380,5470,2090,38100,1597,12050,12700,4806,6360,2760,2300,4780,9470,23600,13150,6500,17450,22000,4200,1995,8300,3945,17950,3560,NA,1555,2365,12950,60000,15500,702,5720,13150,11550,7890,3400,1510,10550,5730,882,3480,237500,11450,8040,4445,7420,13900,NA,806,3055,5900,30450,1245,9220,9012,1445,NA,8760,2410,10150,12500,2300,5080,7252,797,81200,22050,1045,15000,12600,13300,137000,2670,4725,8160,4435,9030,20700,4280,3216,1750,11000,14000,10200,14000,6120,10850,4265,2125,3040,NA,3310,2315,2175,16500,12850,1185,4490,1720,NA,17550,21350,6890,2170,7110,29350,2495,8326,7870,199,9790,26950,4915,11650,15200,18550,9150,14100,10100,4430,10350,5970,1790,4400,24400,1405,7350,7750,4377,10100,24200,4840,2540,44800,1235,3065,108000,663,11000,4810,11450,5910,13850,9150,1315,NA,5970,14500,2990,3920,7060,14400,7800,25500,6450,8480,740,4780,1160,4452,2395,856,13500,16700,2715,11450,11300,1835,4230,4755,13550,3430,2615,1695,7120,15750,6710,9300,1655,13450,3360,4835,8300,3025,8380,20950,15200,4455,13250,28700,13350,804,10150,25449,10300,5030,2310,2895,13850,4800,1555,2335,15900,11028,4030,6650,25800,5230,10185,5130,4080,1685,2905,5100,10500,4005,2325,86200,NA,10000,28667,2230,5550,2580,4265,2395,11650,13400,5060,12100,1740,1145,3945,43500,2130,9920,12250,6490,4990,848,2925,10350,1010,5100,7420,35350,2825,4280,12450,3810,6560,1110,5930,39700,6110,3875,NA,4770,1570,6050,5270,21900,6390,2235,9090,3975,8740,NA,2620,10950,3930,2500,29200,5290,NA,1940,1115,4070,7100,2585,10650,6710,7120,4890,5290,3740,942,2410,8790,3540,163,4705,2565,898,1080,7520,17550,NA,10100,2520,4920,1010,2980,46000,11500,3260,2875,18900,2785,3420,5330,11150,1875,3190,9120,16350,3695,2780,2320,11922,10250,1100,8210,8800,7230,5670,4225,3400,8400,4680,7550,11350,3611,15900,2690,2800,2810,3880,2185,5560,2935,15250,20350,2315,9180,9124,4150,11700,3112,77300,2243,1321,6870,4235,6200,7600,1945,15750,8560,4360,4920,NA,8170,4170,14300,4310,3040,7080,14350,5760,3985,11500,9980,6040,1300,14300,2195,2695,1100,8930,7780,4675,2720,7780,6620,2870,2415,7140,5340,1775,3040,16500,1955,6760,3065,2435,28950,2280,1695,4160,5300,2275,133500,4900,2820,198000,7798,1325,7990,2910,3485,28500,3880,11950,5744,4755,3640,4765,16500,1120,6560,2430,963,2335,26800,1505,2625,9720,3015,7030,4815,2200,7760,7320,1760,19300,3180,2200,10900,NA,3775,NA,3045,4655,1405,5350,40000,1645,7160,3645,41450,10050,3670,3060,7960,3320,14900,5925,9490,1423,14250,5690,8380,5830,643,5190,9480,10150,1825,18650,7250,1635,5725,14600,3220,8950,3795,999,615,2400,12800,4275,3120,8510,1895,1455,21150,3340,9570,2760,1475,1815,1720,3017,2485,9991,22300,710,1350,28422,11550,10200,7560,36400,8420,10600,1160,3820,15250,7700,5460,19050,8000,7810,498,3560,13200,9140,NA,3805,1330,NA,3070,5180,6400,4850,5670,43100,3645,NA,NA,4700,5070,6958,3370,858,2060,1460,2730,1840,1945,1415,1739,4795,7120,5940,866,1235,4290,4790,4170,NA,2975,11700,6800,8750,12950,1563,1959,8080,2900,3130,5350,3550,8730,2770,4055,4110,4765,6930,4310,8150,22450,8660,1870,2855,6440,2900,3540,13250,2050,18300,3980,1915,2080,4610,2940,8090,1685,24600,6170,3540,2865,2085,5050,5260,6030,10000,2145,4725,1585,6013,6540,1180,6460,4410,1062,1440,5070,7490,NA,1135,5900,8140,3395,5520,8140,1210,4610,3850,4000,129500,2995,191,6950,NA,1710,NA,1370,2345,5020,6660,2260,4755,1060,2163,8339,3105,14250,6990,888,4600,4770,64900,4380,1885,8010,4850,3840,10400,7010,5660,5270,1595,2880,2080,3030,9280,7170,NA,3110,3950,12550,2315,176,1660,1920,3185,939,4135,20600,5180,14450,3455,6200,5980,2375,1385,9950,4980,7380,7160,3440,2120,1415,3250,4005,5000,3085,4190,500,3090,2060,2375,1770,2565,1445,3885,4390,3185,1375,NA,12450,1805,NA,67200,2060,1230,17600,10900,5590,2505,1115,3490,10500,1450,11250,6490,10950,7780,11000,2890,4860,12500,1630,13000,10200,3590,2055,9720,1315,2374,1515,2240,4700,4710,1725,3337,6310,2490,900,2514,3090,791,7490,1545,12800,1735,3255,2675,5300,4775,8960,943,3680,5870,5470,6480,2510,7080,6790,5860,6320,10150,13850,1469,1803,3020,2800,2878,4955,3665,2170,4165,3540,2501,3085,3645,8140,2155,3265,5655,28400,1645,2560,621,10300,1605,2170,2915,839,6160,9990,6980,18450,6900,NA,5990,2290,941,1780,6180,642,3330,1990,5260,2300,972,6480,1830,2125,1300,1560,6070,2560,5720,5441,4690,11650,5180,3485,2870,4205,5810,4075,2485,8370,669,1715,2415,NA,NA,4185,2295,NA,4620,3010,5726,5850,5430,2595,4960,5840,3880,2680,4700,863,1570,16400,7170,1640,1520,23580,12900,8740,4325,7796,2250,1658,547,1595,3190,2160,391,912,3080,2126,8470,11350,1920,3215,5403,2435,3105,12400,3210,3635,NA,14550,3500,1995,3155,2845,3170,4075,1552,6700,6350,1455,1949,4530,15600,1475,3255,2300,2600,10100,1385,1570,4290,8210,2965,6630,2305,4805,723,7510,3315,NA,3450,3770,5420,3615,3990,8740,4800,2435,5930,1482,9730,4505,1035,1640,1630,934,NA,25600,7860,3810,2132,3255,861,4880,1030,2700,1300,4600,998,3100,682,3840,4265,3940,3390,NA,3415,2535,5650,1500,6900,2965,1420,2950,1625,1995,NA,4330,628,2650,2430,2955,4095,5940,4340,4570,4169,7100,2175,5850,5750,5050,5250,10500,5380,17550,NA,2635,4421,3197,1630,7956,4050,1425,1260,2945,3500,423,8940,1905,7660,1802,510,2935,3655,2000,2000,5250,1245,2980,2455,3295,2750,NA,2020,1650,2160,6280,4045,1420,1760,6460,2400,1475,18350,1705,852,4190,5650,3045,2720,762,3530,1260,5175,4805,2790,3605,4310,2990,962,2595,3950,1265,4600,7710,9320,6060,1880,2980,5360,2930,470,429,1455,7440,3715,20750,3809,898,4655,3845,4630,5880,610,3110,680,2606,NA,1480,1620,4945,1680,2225,1480,3345,5730,4295,829,12050,6900,2161,2330,1435,4640,2280,3390,4080,3765,1365,4085,3065,3450,1895,6020,2445,8280,1730,15920,4460,3300,1350,798,2230,2440,1475,4790,24950,10100,776,2490,4675,10700,4320,1830,8260,1790,1790,2275,2190,3600,1505,6070,4395,1520,7050,45600,2880,7400,2590,4605,347,6300,4200,5090,3480,7970,6280,1385,5090,11500,11250,2062,2090,4375,804,5940,3620,1775,820,3995,705,1560,2455,6080,1884,2020,2813,3775,1875,6680,6200,4890,3535,3165,505,38419,4520,6260,1110,799,5600,3080,4800,788,1472,3310,9150,2215,1079,1780,1120,655,2090,28650,6420,21200,507,3700,1925,10850,6400,2530,6080,4745,968,6550,3020,970,1660,11078,2340,307,71600,3880,8091,7980,501,1420,3070,2079,3550,3750,3300,1810,3410,3100,18600,1340,1938,2273,3310,3775,3585,2870,3840,13250,2670,786,12000,4455,2580,4830,3800,3330,556,2835,1737,2600,3620,1630,1527,621,2060,602,571,20850,850,3470,730,2850,1990,3800,22551,536,1310,1390,2345,408,1845,998,1370,1565,155 +"2019-03-05",44250,69700,382000,135500,373500,200580,121500,230500,112500,1238000,210000,261000,255500,43150,42750,106500,445000,35650,34850,231500,270000,106000,74300,87700,71300,69084,197500,103000,188000,301000,38000,112000,451500,102000,133500,310500,14250,28150,15200,12100,92400,30750,14000,72932,20800,137000,7610,358500,109500,33550,52500,321000,91900,54100,28200,9160,62000,65100,100500,83200,492010,182000,190500,52000,251774,33800,47400,42450,110000,12950,23200,209000,39550,31650,190500,6350,44300,290000,15850,72300,230000,93700,37800,51100,169700,35750,31300,4790,124500,57800,24150,91900,4270,81410,11750,39350,41400,18400,96400,38750,7010,768000,37450,18650,98000,NA,282000,20600,165900,4950,22150,22850,64000,90500,22100,391500,93300,280942,52300,38250,32000,241500,78600,560146,13050,19700,81400,77400,234084,157000,60878,34100,60600,43600,93600,5970,22590,51900,33350,87800,54300,69900,116800,38850,NA,117200,33550,35250,4135,57500,105000,3900,NA,187500,24150,22048,15150,5160,57300,86000,12050,23600,16400,33200,822000,9300,12050,79700,102915,50800,19850,19650,5910,10500,4190,6998,28800,44450,7230,110000,8410,48550,26700,183000,52200,24950,11800,62800,76200,162374,18850,1523000,NA,14650,12650,78500,NA,39000,32750,20750,18800,59700,7690,1595,188200,77041,62600,269000,148500,10250,29600,107000,21850,13400,NA,75800,36500,28700,230000,47380,21200,5850,68300,148500,26400,9240,10100,81852,29050,45750,8170,5870,31800,21550,59600,1055,5010,12500,19650,49200,28650,46850,29650,18500,174500,12400,86000,169000,33500,30100,15350,41879,NA,52100,13350,60800,23050,9690,19700,31900,6990,117500,41950,38050,14550,21400,32500,20450,38600,10650,38100,32500,29700,8040,35050,67500,71600,46950,63200,72100,113000,20900,11350,30700,34200,14350,4959,10450,3025,24400,1140,9580,2525,43200,4840,3300,60500,53400,51000,32500,50200,40800,58100,47050,4875,18250,105300,15200,26900,59000,NA,12350,8090,60900,31550,26500,14179,2440,49150,20000,42250,8470,8910,37800,43701,42500,27200,55600,11550,NA,16032,12400,65800,28950,1384,15000,7990,115400,88100,16900,47800,29850,36800,67113,6210,17200,13750,16830,38750,8310,9250,NA,48000,768,23000,8989,52400,67300,NA,24400,6680,49468,66400,22650,8660,65900,16000,13307,2320,20750,23400,14400,37800,12500,118000,18650,2098,2625,2245,24650,14350,84200,25400,40250,4155,20100,16350,10450,NA,32550,661000,12250,11050,28100,12100,7378,NA,43350,148500,334500,31600,3105,4150,9500,NA,10500,32350,15600,19950,8200,84500,17900,28050,45400,43400,4025,8060,5520,5540,50200,4140,96600,19100,55900,57700,3190,135500,22200,118900,13450,24850,9320,7540,14700,48400,21200,84000,1950,25934,1530,7470,30900,7010,20560,35183,43190,48526,6270,90500,6050,26600,18000,NA,18350,1995,12150,7690,7050,10400,NA,7230,NA,6930,16513,12900,23450,4655,14450,NA,6600,41100,23747,7230,19950,9720,11250,637000,30550,35050,34250,34050,14300,10000,2320,11450,7930,13750,14350,8210,15518,714,32850,9760,54500,37450,26700,3868,14900,58300,14659,6720,6190,22200,61200,53000,11200,6260,12300,5180,95500,6400,24100,5000,19450,NA,27900,2300,24800,7170,16600,34000,21050,24350,9740,NA,9430,5030,49250,10800,34500,NA,57100,200500,21150,15500,27050,34050,53100,6630,NA,13000,9660,12300,19800,11100,12400,24250,4315,NA,51300,40450,NA,1095,NA,186000,120000,5920,4540,8460,13750,94200,12950,9540,8700,9020,4515,23100,11100,10500,2020,18600,18100,19800,16800,9240,18650,24000,14700,8780,8110,15050,3045,6130,6972,3695,4605,3770,2895,24750,10300,5650,57900,26800,25950,6480,4605,6590,2480,1675,16450,6050,1700,10100,74800,93700,3400,6580,1180,65900,88900,125000,6830,29044,12650,2760,40900,7640,25900,15500,60800,22400,2940,NA,11250,15780,4900,7480,12350,6250,82500,12650,14000,64945,1955,NA,8540,13550,5070,32850,13800,21000,51900,10100,1755,2625,12900,11950,6900,7260,23350,4990,22500,15900,49500,5906,11350,2650,8500,10550,6450,14100,16500,4750,2265,14150,6020,21750,4553,3325,4890,5060,1478,14900,28950,17900,4890,NA,49300,2720,3925,27400,5650,5580,7230,7070,19800,39250,11400,8070,8560,11300,2660,21550,4290,NA,24050,14850,4080,950,12600,2665,9300,9020,13350,12400,143000,NA,5709,5500,6130,63191,32464,2295,7770,3655,4135,43800,13406,7800,21976,17700,18600,26450,34900,508,5920,2695,18800,8590,8390,3510,646,15550,15100,1485,10350,43900,11000,6840,22200,8500,7170,17200,10400,41450,14400,2760,16768,7630,18300,11900,7540,2615,21550,6080,NA,12600,16400,7350,7470,14150,12300,13200,7750,16600,4557,9450,8710,33900,12450,12750,12400,3335,2900,6830,4940,13050,10650,17550,1740,1125,20800,10350,17150,9080,NA,5450,9670,7880,5920,569,4795,11400,4895,8002,13600,5160,8010,31300,40450,89800,3740,5390,8250,1980,5220,1935,11100,1060,32600,3065,5700,98000,11600,24550,2740,8440,6870,36550,1265,11650,52200,NA,4245,6800,1870,809,7700,5150,7860,40950,55800,4010,NA,8743,8680,2655,6150,909,4875,2795,14900,5360,6230,12846,14000,4500,6720,6080,4900,268,7190,2635,10400,50300,33500,10750,62000,21732,5380,5260,2185,38150,1597,11800,12800,4689,6400,2825,2315,4860,9430,22900,13250,6410,17650,21700,4200,2065,8030,3950,17650,3465,NA,1540,2375,12950,58800,15900,707,5680,13700,11500,7490,3370,1530,10700,5640,870,3565,237500,11550,8040,4415,7460,13950,NA,802,3040,5890,30350,1215,9020,8912,1450,NA,8670,2400,10100,13400,2300,5040,7548,781,81500,21800,1025,15000,12700,13300,138500,2645,4735,8490,4385,9000,20450,4180,3197,1750,10900,14000,10400,13950,6010,10850,4350,2125,2965,NA,3260,2410,2160,16400,12250,1155,4520,1790,NA,17150,21550,6880,2170,6990,29400,2520,8351,7870,199,9800,26400,4960,11300,15200,17800,9180,13750,9940,4415,10200,5960,1760,4260,24300,1450,7680,7780,4358,10100,25000,4835,2640,45000,1235,3090,107500,657,10950,4890,11450,5880,15300,9560,1315,NA,6000,14350,2990,3840,7040,14500,7720,25750,6310,8450,733,4775,1150,4443,2380,860,13400,15950,2595,11300,10750,2180,4240,4720,13900,3420,2680,1640,7120,15600,6410,9460,1675,13500,3330,4830,8200,2930,8120,20850,15100,4460,13450,29900,14150,807,10200,25499,10800,5020,2295,2925,13600,4820,1570,2310,16500,10883,4015,6600,24800,5210,10141,5200,4025,1830,2885,5090,10350,4000,2430,86800,NA,9990,28827,2360,6020,2585,5220,2240,11300,13200,4995,12650,1765,1180,3960,42600,2135,9881,12550,6490,4920,877,2920,10450,997,5050,7350,36050,2920,4310,12259,3720,6560,1085,5920,40000,6070,3915,NA,4775,1580,6100,5330,21450,6330,2200,9070,3985,8410,NA,2610,11150,4025,2500,29300,5260,NA,1920,1090,4085,7020,2585,10750,6650,7010,5380,5100,3650,935,2410,8790,3495,163,4810,2560,884,1090,7370,17750,NA,9900,2545,5150,1014,2980,46450,11050,3255,2925,19400,2730,3340,5380,11700,1870,3210,9190,16950,3650,2780,2315,11963,10350,1125,8500,8940,7150,5670,4215,3365,8450,4705,7580,11700,3689,15550,2645,2745,2775,3955,2105,5350,3000,15550,20000,2250,8850,9065,4055,11700,3112,77400,2243,1316,6900,4005,6270,7910,1950,15150,8870,4325,4925,NA,8290,4170,14350,4540,3080,7190,15250,5470,3990,11500,10150,6110,1310,14600,2130,2630,1100,8930,7710,4600,2695,7840,6620,2820,2460,7060,5320,1810,3545,16700,1960,6850,3115,2420,30350,2350,1710,4195,5340,2320,132500,5000,2795,198500,7798,1330,8150,2980,3465,27400,3860,11950,5744,4780,3650,5250,16900,1080,6550,2485,980,2310,27500,1480,2675,9480,3095,7140,4855,2270,7770,7360,1760,19150,3320,2195,10750,NA,3930,NA,3050,4810,1445,5350,40000,1735,7290,3685,41200,10200,3595,3060,7870,3330,14850,6128,9230,1430,14400,5660,7960,5800,652,5170,9590,10000,1800,18100,8440,1635,5600,14500,3185,8820,3790,985,619,2335,12950,4350,3040,8850,1865,1450,20900,3280,9460,2695,1435,1895,1715,3025,2500,10366,21650,710,1440,28422,11500,10200,7060,35700,8280,10450,1160,4009,15450,7900,5430,18500,8020,8200,489,3535,13100,8970,NA,3820,1310,NA,3110,5180,6590,4750,5840,42950,3630,NA,NA,4635,5160,7076,3370,830,2020,1460,2865,1860,1930,1410,1757,4775,7130,5830,878,1200,4290,4570,4165,NA,2910,11600,6790,8860,13150,1558,1963,8580,2890,3135,5310,3650,9030,2780,4070,4065,4805,6830,4270,8150,22800,8460,1865,2855,6430,2940,3540,13150,2040,18300,3985,1925,2040,4750,2875,7980,1675,24750,6270,3520,2855,2000,5050,5260,5880,10000,2120,4730,1630,6030,6540,1200,6400,4320,1090,1390,5110,7720,NA,1195,5760,8100,3410,5540,8590,1210,4505,3935,4020,131000,3105,193,6880,NA,1680,NA,1395,2330,4880,6660,2300,4735,1035,2194,7976,3110,14900,6930,871,4600,4835,63700,4490,1870,8130,5040,3805,10000,6880,5750,5541,1600,2860,2040,2980,9400,7060,NA,3120,3990,13400,2310,177,1630,2085,3285,987,4100,20500,5080,15650,3575,6090,6060,2370,1395,10200,5020,7210,7200,3425,2085,1410,3195,4080,5120,3020,4190,626,3080,2070,2395,1800,2565,1455,3860,4300,3180,1385,NA,12550,1860,NA,69100,2060,1230,17700,10800,5660,2580,1140,3700,10750,1455,11300,6620,10650,7600,10750,2905,4840,12700,1525,12750,10200,3590,2030,9720,1325,2353,1540,2255,4640,4720,1720,3333,6390,2550,890,2534,3045,783,7500,1585,12500,1710,3250,2675,5520,4860,9070,892,3635,6060,5590,6760,2595,7350,6840,5860,6270,10100,13850,1443,1842,2970,2855,2883,4980,3740,2070,4120,3500,2448,3075,3565,8130,2140,3200,5655,28000,1710,2490,611,10350,1595,2160,2915,839,5970,10100,6900,18950,7240,NA,5870,2279,923,1780,6056,678,3330,2040,5270,2270,922,6480,1840,2060,1325,1560,6080,2630,5620,5305,4635,12350,5150,3490,2905,4415,5790,3820,2325,8650,680,1680,2420,NA,NA,4190,2325,NA,4700,2930,5688,5860,5510,2630,4950,6010,3850,2760,4665,849,1525,16850,7260,1655,1510,24000,12850,8630,4373,7694,2250,1625,541,1610,3110,2140,395,901,3110,2126,8290,11000,1920,3187,5250,2416,3075,12700,3200,3600,NA,14400,3505,1995,3105,2865,3240,4290,1561,6950,6380,1420,1949,4460,16100,1485,3220,2260,2575,9880,1385,1560,4310,8070,2975,6820,2300,5000,750,7630,3295,NA,3480,3800,5500,3615,3970,8700,4485,2465,5970,1456,9850,4500,1005,1570,1590,923,NA,26700,7990,3760,2132,3190,853,4775,1195,3350,1350,4710,990,3190,680,3940,4290,3975,3400,NA,3380,2560,5630,1500,6840,2965,1390,2875,1635,2000,NA,4315,629,2620,2465,3025,4110,5820,4280,4600,4155,7100,2165,5800,5750,5030,5220,9800,5470,17200,NA,2830,4283,3230,1620,7705,4200,1445,1250,3030,3430,423,8960,1865,7570,1856,500,2970,3610,2020,1985,5090,1245,2980,2420,3145,2740,NA,2000,1630,2070,6250,4045,1385,1825,6390,2350,1480,18100,1715,849,4190,5660,2985,2825,776,3570,1245,5150,4840,2740,3600,4340,2935,963,2595,3925,1255,4830,7710,9310,5960,1925,3030,5300,2930,467,430,1405,7660,3720,20200,3817,904,4600,3855,4640,6190,603,3055,665,2612,NA,1480,1630,4945,1720,2170,1485,3340,5770,4290,824,11700,6950,2161,2350,1415,4675,2365,3430,4000,3765,1370,4061,3050,3315,1895,6200,2435,8210,1665,15438,4460,3295,1400,795,2230,2465,1485,4890,25100,10200,768,2470,4610,10950,4395,1870,8330,1915,1775,2280,2130,3550,1525,5950,4410,1540,6960,45400,2840,7340,2490,4540,342,6250,4105,4800,3425,8010,6330,1400,5090,11000,11300,2006,2065,4540,809,5940,3695,1735,830,3965,704,1580,2465,6080,1925,2060,2808,3865,1890,6680,6240,5070,3450,3130,516,38805,4680,6270,1110,765,5670,3030,4870,798,1414,3205,9040,2200,1087,1780,1110,655,2115,29200,6220,22150,499,3740,1920,10450,6280,2585,6190,4850,1005,6540,3030,941,1640,10436,2340,306,73300,3685,8512,8160,493,1420,3000,2056,3550,3920,3295,1855,3480,3110,18400,1325,1900,2288,3310,3835,3525,2845,3905,13800,2670,823,11650,4540,2595,4890,3800,3270,563,2835,1732,2600,3570,1565,1480,651,2086,597,568,21850,789,3495,711,2770,2250,3835,21391,536,1465,1385,2370,408,1855,998,1395,1765,155 +"2019-03-06",44000,68100,378000,137500,373000,201536,124500,232500,110500,1240000,213000,258000,255000,43000,42600,105500,449500,35250,34500,232000,274500,107000,74800,86700,74400,67750,194000,101500,192000,299500,38400,113000,452500,105000,134500,310000,14350,28000,14900,12250,93900,30850,13950,71535,21350,137000,7590,353500,107500,33650,52300,325000,86400,52700,28300,9190,62600,64700,99300,80600,483171,177500,189500,51500,248424,34050,47600,42500,110000,12950,23350,205500,38900,31400,189000,6360,44950,283000,15450,71800,230700,95100,37300,51000,166800,35800,31050,4755,123500,60300,24100,93600,4250,81705,11900,39500,42050,18350,94600,38250,6980,766000,37650,18800,98000,68700,283000,21000,162000,4960,22600,22900,72500,86300,22350,387500,90200,280064,51300,37100,31900,248500,78000,546329,13000,19700,81800,80100,233771,155500,59353,33450,60500,44000,92000,5980,22362,51400,33050,87000,53700,70400,120500,37750,NA,118000,33100,34550,4130,57800,104000,3845,NA,190000,23150,21713,14550,5110,55000,87000,12000,23350,16500,33350,805000,9430,12100,78600,101486,51200,18950,19550,5900,10650,4155,6963,28450,45100,7250,110500,8400,47950,26000,182000,52000,24550,11250,65200,75900,160370,19250,1512000,NA,14750,14450,76900,NA,38900,32800,21950,19000,58900,7850,1580,186500,76804,63400,274500,143500,10450,29200,106000,22050,13350,NA,75900,35500,30000,229500,47658,21000,5790,72800,140500,26450,9330,10150,83141,29000,46350,8190,6020,30000,21600,59100,1070,5100,12550,19500,47650,28800,46950,28400,19100,168500,12800,85100,168500,33700,29550,15350,41344,NA,52300,13250,60600,22550,9710,20000,32050,6970,118000,42000,38350,12850,20300,32800,20000,39150,10450,37000,33300,30000,7740,34600,67700,71600,46650,65200,71800,112000,21200,11400,30750,34100,14350,4968,10400,2980,25100,1135,9400,2535,42300,4790,3305,60400,54800,53800,31850,52900,41700,57000,45600,4885,18300,102200,14950,27400,59800,NA,11650,8110,61900,31300,29700,13893,2350,48250,19850,42300,8320,8820,37400,43903,42550,26600,55200,11400,NA,16697,12000,65200,29500,1374,14800,7910,124500,87800,17450,47800,30000,35200,66841,6130,17750,13550,15957,38500,8250,9370,NA,48700,762,22600,9037,53100,68500,NA,24450,6600,48982,66900,22300,8350,65000,15750,13307,2295,20700,23600,14900,37900,12550,118000,18350,2085,2585,2270,25200,14600,86300,25350,40200,4190,20300,18300,10200,NA,35500,667000,12200,11100,27250,11950,7349,NA,43250,145500,332000,31250,3145,4185,9330,NA,10650,32050,15800,19650,8170,85700,18300,27700,45150,43400,4055,8350,6410,5940,50300,4060,96500,19050,58500,58600,3215,134500,22050,115700,13450,24600,9520,7500,14950,48800,21400,83400,1920,25243,1500,7640,31550,6740,20560,35714,42332,48746,6340,91700,5970,26900,17950,NA,18100,1970,12000,7770,7120,10250,NA,7270,NA,6960,16416,12500,23050,4590,14750,NA,6760,41250,23455,7280,20200,9880,11250,629000,33750,34200,34400,35750,15800,10000,2330,11650,7950,15000,14050,8220,15383,705,32550,10400,54700,36750,26200,3818,14700,58300,14659,6690,6260,22600,61900,53600,11250,6140,12200,5120,95600,6370,24100,5100,19350,NA,27000,2375,24950,7320,16750,34650,21150,23000,9520,NA,9350,4960,47750,10900,34650,NA,56500,200500,21100,15250,26450,33550,51800,6750,NA,12650,9760,12150,20100,11350,12200,25500,4200,NA,51000,40450,NA,1090,NA,187000,118500,6060,4550,8500,13900,94200,12850,9700,9140,8990,4630,23700,11050,10400,1990,18500,18150,19650,17000,9500,18850,23850,14150,8750,7660,15100,3040,6150,6779,3700,4725,3915,2960,26800,10500,5610,56700,26950,25800,6360,4530,6660,2465,1660,17850,6090,1730,9990,74900,97800,3410,6550,1165,64500,85700,125000,7200,29044,12400,2760,41000,7620,26950,14700,60800,22200,2855,NA,11100,15920,5040,7490,12200,6600,82200,12700,14800,64457,1920,NA,8500,13550,5030,33800,13650,21000,52300,10100,1685,2645,12600,12050,6850,7460,22950,4910,22550,16050,49800,5931,11200,2640,8550,11200,6530,14150,16850,4700,2320,13900,5960,21400,4562,3415,4875,5040,1514,15200,28350,18000,4850,NA,49000,3135,3900,26500,5670,5690,7190,7080,19900,40050,11500,8060,8190,11450,2620,21650,4300,NA,22500,13950,3935,934,12000,2635,9360,9120,13300,12600,147000,NA,5855,5630,6130,64272,32865,2295,7650,3410,4150,43350,13087,7650,22214,17650,18300,25850,34850,494,6000,2720,18700,8470,8390,3530,650,15650,16250,1480,10350,42400,10950,7100,22050,8450,7260,17100,10150,41000,14400,2730,17097,7630,18550,12450,7580,2435,21700,6090,NA,12650,17100,7390,7460,14200,12700,13450,8060,16350,4572,9370,8510,32650,12300,13000,12350,3375,2830,6850,4925,13100,10850,17600,1755,1205,20600,10050,16650,8920,NA,5380,9410,7700,5850,576,4800,11400,4900,8061,13800,5090,8100,31750,39600,88600,3650,5340,7920,1895,5210,1965,11200,1065,32500,3115,5880,98000,11650,24250,2720,8320,6730,36300,1265,11650,51800,NA,4165,6870,1875,805,7590,5180,8320,40150,56300,3990,NA,8753,8720,2740,6210,907,4950,2795,15500,5290,6450,13071,14300,4480,6750,6080,4800,260,7190,2625,10450,51300,33550,10950,63300,21503,5370,5240,2130,37400,1585,11800,12750,4656,6350,2795,2385,4910,9540,23150,13200,6250,17750,22500,4200,2163,8070,3930,17900,3295,NA,1685,2365,12900,58800,16050,697,5660,14700,11750,7480,3370,1475,10700,5630,865,3555,237500,11300,8650,4360,7550,13950,NA,786,3010,5780,30600,1305,8970,8912,1670,NA,8830,2390,10000,13100,2295,4985,7795,784,81000,21650,1090,15000,12600,12900,135500,2665,5560,8570,4420,8870,20200,4175,3141,1755,10900,13850,10000,14350,5980,11100,4165,2190,2980,NA,3410,2305,2130,16500,12450,1170,4510,1725,NA,18200,21300,6950,2075,6970,29300,2490,8351,7870,197,9790,26400,5020,11875,15700,17850,9180,13650,10550,4500,10350,5890,1780,4220,24350,1410,7420,7790,4382,10000,25600,4865,2655,44900,1265,3085,108500,640,13200,4795,11500,5940,16150,9740,1315,NA,5890,14200,2990,3825,7050,14550,7710,26950,6280,8470,763,4735,1160,4485,2335,833,13350,17200,2595,11550,10950,2255,4280,4695,13850,3435,2650,1595,7100,15600,6340,9260,1705,13450,3370,4835,8080,3070,8140,20500,15000,4540,13400,31100,14150,802,10000,25000,10450,5150,2290,2900,14350,4945,1520,2315,16600,11124,4040,6590,24900,5340,9880,5200,4070,1845,2830,5000,10150,4220,2365,85900,NA,9950,29548,2345,5760,2575,4800,2305,11400,13200,5130,12650,1740,1225,3940,42950,2130,9851,12450,6560,5320,900,3625,10800,1000,5050,7210,36450,2910,4205,12641,3700,6550,1145,5850,40100,6140,3975,NA,4835,1595,6120,5370,21400,6350,2200,9020,3970,8840,NA,2590,10950,4000,2500,30800,5300,NA,1895,1100,4220,6960,2605,10650,6730,6870,5360,5120,3645,918,2410,8870,3705,160,4915,2620,903,1080,7390,17650,NA,10400,2495,5000,1010,2980,47350,11200,3450,3060,19300,2830,3445,5480,11850,1850,3250,9200,16700,3670,2780,2295,11881,10200,1125,8490,8990,7150,5710,4190,3365,8510,4665,7580,12100,4058,15600,2575,2620,2805,4315,2155,5460,2995,15300,20200,2260,8730,9261,4005,11650,3120,77400,2248,1312,6940,3955,6140,7670,2020,15850,8950,4495,4950,NA,8180,4170,14600,4610,3010,7070,14450,5370,3930,11600,9850,6100,1325,14850,2135,2600,1100,8950,7660,4515,2675,7620,6560,2790,2455,7030,5320,1815,3300,16850,1990,6660,3090,2460,29000,2575,1680,4165,5340,2340,132500,5050,2810,195500,7761,1315,7910,2935,3435,27200,3815,11700,6078,4690,4105,5500,16900,1115,6550,2670,991,2300,27600,1460,2615,9570,3020,7010,5080,2395,7880,7420,1715,19350,3275,2210,10700,NA,3825,NA,2980,4800,1490,5300,39850,1685,7480,3670,42200,10050,3605,3060,7820,3220,14950,6179,9220,1455,14200,5580,7950,5780,661,5180,9600,10550,1835,18550,8510,1635,5575,15100,3140,8940,3930,982,619,2320,12950,4315,3060,8840,1870,1455,21100,3165,9430,2930,1495,1870,1705,3000,2510,10366,21900,710,1435,28492,11350,10200,8070,35700,8280,10450,1160,4005,15150,8000,7050,18600,7980,8220,481,3610,12700,8850,NA,3810,1275,NA,3180,5290,6290,4700,6100,43100,3675,NA,NA,4685,5060,6997,3420,825,2025,1460,2785,1985,1910,1475,1699,4800,7100,5780,879,1185,4290,4660,4175,NA,2865,12150,6890,8790,13050,1563,1968,8610,2885,3040,5260,3530,8970,2775,4110,4075,5030,6880,4245,8270,22500,8320,1870,2945,6330,2975,3620,12950,2130,18100,3965,1925,1985,4570,2900,8700,1650,24400,6200,3460,2860,1950,5030,4830,6020,10350,2140,4710,1570,5900,6490,1165,6450,4335,1113,1435,5130,7840,NA,1020,5980,8200,3455,5400,8470,1210,4500,3900,4050,130000,3145,194,6860,NA,1760,NA,1387,2295,5000,6410,2255,4730,1040,2185,8008,3075,14800,6990,890,4600,4745,63400,4570,1855,8100,5120,3765,9980,6970,5750,5868,1600,2825,1895,3015,9720,7090,NA,3255,3990,13350,2315,176,1600,2095,3250,955,4110,20500,4970,14850,3510,6130,6000,2345,1810,10100,4890,7300,7190,3440,2185,1415,3240,4095,5050,3060,4190,635,3060,2070,2390,1760,2535,1455,3830,4330,3170,1630,NA,13250,1865,NA,68100,2045,1265,17650,10350,5900,2555,1115,3770,10550,1435,11850,6400,10900,7430,10900,2915,4790,13250,1535,11950,10050,3590,1960,9710,1315,2349,1630,2315,4640,4705,1670,3285,6330,2595,886,2517,2975,827,7700,1520,12300,1710,3275,2755,5920,4820,9230,872,3550,6130,5320,6990,2580,7280,6950,5890,6280,10000,13700,1451,1842,2965,2825,2833,5180,3735,2000,4080,3405,2424,3015,3415,8140,2160,3210,5855,27850,1720,2580,611,10350,1580,2190,2890,839,5900,10000,7110,18800,7140,NA,5870,2290,935,1790,5968,674,3330,2040,5280,2250,922,6210,1865,2090,1325,1570,6010,2575,5510,5281,4695,12950,5170,3440,2870,4340,5700,3670,2290,8430,684,1650,2395,NA,NA,4430,2260,NA,4670,2930,5716,5900,5870,2640,4300,5900,3880,2665,4740,859,1535,16850,7310,1680,1505,23820,12900,8800,4286,7897,2250,1691,536,1620,3060,2165,391,902,3080,2120,8260,11050,1925,3280,5307,2440,3050,12750,3245,3610,NA,15200,3495,1990,3180,2860,3285,4310,1575,7110,6320,1410,1954,4380,15750,1490,3100,2305,2590,9800,1385,1545,4185,8020,2990,6860,2310,4895,745,7490,3315,NA,3570,3810,5380,3640,3950,8570,4450,2705,5830,1452,9700,4460,1010,1625,1605,929,NA,26000,8340,3750,2127,3140,888,4800,1095,3650,1370,4690,990,3130,675,3880,4310,4095,3395,NA,3400,2570,5580,1510,6770,2970,1360,2880,1630,1965,NA,4285,634,2535,2580,3070,4120,5960,4360,4780,4395,6940,2175,5820,5730,4880,5230,10800,5460,17200,NA,2790,4411,3169,1620,8131,4095,1445,1275,2965,3425,423,8980,1865,7470,1864,495,2970,3525,2080,1980,5000,1255,2930,2420,3070,2730,NA,1995,1620,2070,6360,3965,1455,1825,6490,2315,1485,18150,1730,849,4235,5650,3040,2775,761,3555,1260,5250,5040,2675,3590,4590,2910,969,2595,4010,1310,4865,7680,9450,6100,1905,3220,5300,2915,466,404,1410,7350,3755,19700,3699,900,4620,3925,4550,6430,611,3065,652,2612,NA,1495,1605,4945,1680,2135,1480,3455,6180,4275,818,12000,6950,2161,2325,1445,4660,2295,3395,4100,3932,1430,4071,3045,3235,1895,6100,2400,8390,1695,15148,4460,3315,1450,794,2250,2425,1495,4815,24950,10350,770,2470,4575,10950,4350,1885,8380,1975,1825,2280,2015,3550,1570,5910,4415,1620,6890,46200,2875,7330,2585,4510,345,6200,3915,4795,3565,7710,6340,1350,5100,11100,11350,2010,2055,4595,830,5520,3815,1720,841,3880,699,1550,2425,6030,1928,2035,2808,4080,1920,6680,8110,5060,3525,3145,520,38322,4675,6280,1110,765,6340,2995,4810,792,1340,3200,9050,2230,1079,1780,1105,659,2135,29450,6210,22500,470,3850,1890,10500,6390,2595,6150,4890,1020,7030,2920,1065,1680,10617,2260,309,73400,3650,8633,8400,545,1440,2945,2039,3550,3850,3305,1830,3530,3155,17900,1330,1950,2295,3245,3800,3540,2820,3715,13850,2690,827,11800,4600,2600,4920,3800,3615,553,2840,1737,2615,3680,1575,1489,641,2069,593,565,21550,893,3490,708,2770,2035,3835,21391,536,1410,1680,2345,408,1805,998,1395,1750,155 +"2019-03-07",44450,68100,375000,138500,366000,197715,125500,224500,110000,1260000,210000,254000,250500,43100,42650,104500,440000,34650,34200,227000,271000,107500,74300,86900,75100,66606,196500,101500,190000,293000,37700,112500,452500,102000,130500,294000,14200,27900,14950,12100,94100,30750,13950,72034,21300,132500,7460,355000,106000,33800,51800,321000,83300,52200,28250,8930,61700,63300,100500,84800,474824,176000,188000,50900,241723,34000,47100,42400,107500,12800,22550,206000,38800,31500,188500,6210,44900,283500,15650,70600,228100,94100,37350,50100,169300,35400,30200,4715,123500,63000,23700,92600,4250,81803,11950,38400,42400,18200,92700,37900,6950,763000,37300,18550,98400,70000,281500,21250,162200,4915,22600,22500,73500,83300,21750,389900,91600,273919,51000,36400,31500,270000,76200,541756,13350,18900,80600,82200,223087,153500,58020,33500,58600,44250,87200,5880,22180,50100,31650,88600,54400,71200,114000,35800,NA,111700,33350,35950,4085,56400,98800,3755,NA,185500,22350,21570,14300,5070,55600,86900,11900,23400,16300,32950,811000,9380,11900,79300,101486,49350,18500,19700,5930,10550,4160,6920,28150,44700,7190,113000,8440,46300,25550,185500,52200,22150,11250,64200,74000,162575,19450,1512000,NA,14550,14250,74900,NA,39600,32500,20900,19050,59300,7910,1570,187700,76174,62600,269500,147000,10600,29500,106500,21900,13100,NA,74000,35000,29350,229500,47287,20950,5790,75900,151500,26050,9250,9920,84132,28450,47750,8110,5900,29450,21150,64000,1070,5090,12600,19650,47250,28550,44900,27100,18900,163000,12550,84100,164000,33850,28650,15500,41100,NA,51400,13450,59400,22300,9620,19400,31150,6950,117000,42700,38350,12250,19400,32600,19700,38650,10300,38200,36000,29950,7790,35050,67000,71700,46000,67500,71400,111000,20750,11350,31150,33650,14050,4749,10500,2930,25400,1130,9430,2520,40000,4810,3235,60100,52700,53600,35200,52000,40750,54200,45950,5270,18550,100400,15000,27000,60300,NA,11750,8110,61900,30550,28850,13463,2305,51200,19300,42100,8190,8540,37350,42593,40600,26800,52800,11150,NA,16970,11850,62000,29600,1332,14600,7890,124500,88000,19450,46500,30050,33750,65386,6000,17350,13300,16124,38550,8130,9330,NA,47050,759,22400,9447,55300,66800,NA,23950,6600,48447,66900,21450,8250,64200,15900,13307,2160,21850,23100,15250,37950,12250,117000,17900,2122,2530,2260,25550,14800,84800,24850,40400,4240,20450,17700,9990,NA,36950,673000,12200,11000,26000,11500,7271,NA,43300,147000,329500,31450,3250,4180,9210,NA,10350,31850,15600,19200,8080,84300,18550,26900,45350,42350,3960,8160,6400,5900,48550,3920,95700,18750,58300,56700,3170,135000,21700,115300,13500,24700,9330,7490,15450,48150,21700,83300,1930,25718,1455,7420,30200,6400,20274,34652,41283,47938,6500,89100,5880,26000,17700,NA,18350,1945,11800,8900,6860,10550,NA,7240,NA,6860,16804,12300,22550,4500,14250,NA,6500,41250,22676,7160,20450,9550,11350,631000,38650,33750,34200,34300,15850,9870,2310,11700,7930,14450,14550,8170,15111,709,32500,9700,55600,36700,26300,3841,14550,58500,14468,6630,6320,21850,60800,54100,11400,5900,12100,5130,95700,6240,23700,4755,19000,NA,26350,2365,24500,7200,16600,34800,20200,22300,9070,NA,9170,4950,52900,10650,34700,NA,56200,198500,20900,15100,26700,33900,51700,6780,NA,12400,9720,12000,19750,11200,12350,25600,4100,NA,52600,39900,NA,1095,NA,190000,113000,6000,4545,8320,13450,93800,13150,9400,8850,8810,4345,23650,10850,10450,2135,18350,18000,19750,17100,9450,18700,24050,13600,8280,7490,14500,3030,6100,6650,3680,4385,4110,2920,28000,10200,5660,53500,26050,24550,6180,4460,6470,2450,1640,17250,5650,1790,9990,74200,99000,3370,6490,1155,61400,86300,124000,6860,28792,12350,2645,41000,7470,26600,14050,60800,21900,2795,NA,11100,15218,4835,7850,11750,6920,77400,13300,15150,64067,1915,NA,8290,13450,5030,32850,13750,20700,52100,9990,1700,2630,12800,11800,6550,7550,22050,4865,21600,16450,50000,6083,10900,2565,8400,10850,6700,14200,16550,4700,2250,13600,5740,21150,4463,3385,4930,4955,1482,15900,27950,18000,4860,NA,47850,3195,3875,27150,5580,5730,7000,7090,20400,39100,11450,7860,8300,11500,2540,21500,4235,NA,22200,13700,3875,914,11750,2585,9010,9110,13350,12900,153500,NA,5922,5550,6010,63584,32815,2295,7480,3670,4140,43400,13452,8050,21976,17000,18300,24900,34550,491,5960,2740,18650,8830,8740,3580,645,15600,15850,1450,10100,41700,10650,6850,21550,8310,7050,16800,9870,40000,14400,2735,16956,7430,18150,12250,7230,2290,20650,5880,NA,12600,17000,7190,7240,14150,12500,13200,8030,16150,4670,9180,8290,33000,12300,13100,12050,3295,2765,6810,4755,12850,10500,17800,1720,1170,20500,9540,16300,8810,NA,5420,9040,7300,5640,584,4775,11866,4780,8110,13650,5080,8140,31300,40000,90000,3600,5360,7650,1865,5060,1925,10850,1040,33150,3045,5740,98000,11500,24050,2665,8120,6800,35700,1260,11650,51800,NA,4010,6960,1870,795,7590,5320,8330,39000,55400,3900,NA,8753,8400,2710,6160,895,5100,2725,15200,5100,6380,13772,14450,4305,6880,6040,4715,256,7090,2630,10300,51000,32200,10950,63300,21275,5340,5060,2055,37800,1539,12050,12450,4539,6180,2750,2235,4885,9980,22750,12800,6190,17550,22250,4200,2115,7850,3930,18300,3055,NA,1665,2450,12950,58500,15950,693,5660,14550,11050,7700,3430,1445,10650,5270,870,3480,237500,10900,8360,4180,7500,13950,NA,785,2970,5930,30300,1315,9110,8812,1720,NA,8660,2340,9960,12450,2285,4860,7311,772,81200,21300,1095,15000,12300,12750,128500,2645,5370,8320,4305,8740,19650,4150,3095,1770,10900,13900,9000,14300,5900,10800,3965,2200,2950,NA,3400,2220,2130,16700,12450,1185,4510,1670,NA,17600,20750,7050,2000,6870,29300,2430,8224,7870,195,9500,26400,5000,11575,16400,17350,9090,13700,10600,4460,10550,5840,1760,4220,24800,1370,7120,7780,4319,9980,25950,4810,2795,44450,1215,3085,109000,632,14225,4580,11800,5860,15300,9370,1315,NA,5730,14350,2990,3800,7110,14750,7490,25900,6350,8420,746,4700,1160,4349,2280,812,13100,17950,2560,11350,11150,2140,4280,4730,13600,3430,2590,1610,6920,15350,6270,8960,1635,13250,3260,4800,7970,2860,8160,19800,15100,4445,13100,30200,14350,812,10250,24850,9800,5060,2265,2710,13650,4935,1475,2315,16250,11511,4000,6520,25150,5520,9227,5030,4015,1790,2920,4945,10200,4060,2260,84200,NA,9950,29668,2345,5640,2550,4460,2200,11350,12900,5120,12350,1670,1300,3840,42950,2130,9812,12100,6540,5550,860,3600,10600,995,5110,7260,35500,2870,4100,12354,3695,6630,1115,5860,40050,6290,3735,NA,4685,1565,6130,5400,21300,6310,2190,8730,3940,9340,NA,2540,10600,3975,2500,31850,5270,NA,1865,1075,4195,6870,2510,10650,6890,6760,5230,5130,3570,908,2350,8760,3695,157,4780,2625,935,1080,7150,17550,NA,10100,2445,4900,1000,2980,46950,11400,3410,2960,18700,2675,3370,5440,11200,1910,3125,9180,16150,3640,2780,2275,11387,10100,1135,8450,8720,7040,5570,4190,3270,8410,4580,7400,11600,4229,15450,2515,2545,2790,5020,2105,5390,3105,14950,19900,2510,8830,9340,3960,11400,3120,77200,2254,1316,6890,3915,5810,7700,1960,15800,8660,4265,4950,NA,8050,4170,14400,4700,2925,6980,13800,5160,3885,11450,9700,5910,1270,15000,2160,2575,1100,8970,7680,4605,2595,7230,6550,2735,2420,7340,5300,1795,2940,15800,1960,6310,3050,2415,29050,2535,1635,4030,5010,2330,134000,5150,2770,199500,7616,1255,7570,2850,3370,30450,3855,12050,6157,4935,3970,5950,15900,1195,6450,2615,991,2340,27500,1425,2540,9670,2900,7130,4900,2350,7750,7350,1680,19300,3360,2225,10700,NA,3705,NA,2895,4735,1435,5300,39500,1600,7570,3595,42250,9840,3580,3060,7850,3175,15750,6077,9220,1439,13750,5550,7740,6020,639,5140,9400,10250,1800,18300,8070,1635,5475,14800,3060,8740,3880,985,619,2290,12900,4340,3055,8640,1830,1420,20800,3055,9350,3480,1480,1855,1655,2971,2510,9897,21700,710,1385,28107,10950,10250,8250,35550,8310,10050,1160,3879,15200,7850,7410,18700,7970,8090,463,3510,12750,8800,NA,3765,1320,NA,3130,5050,5970,4635,5700,43050,3545,NA,NA,4630,4875,6958,3335,823,2025,1460,2825,1905,1915,1445,1628,4800,7030,5660,846,1200,4290,4580,4100,NA,2870,12000,6830,8750,12600,1550,1968,8520,2810,3000,5070,3325,8720,2720,4065,3985,4910,6920,4150,8190,21350,8320,1780,2890,6130,2910,3540,12750,2090,17450,3870,1900,2000,4360,2850,8110,1645,24350,6150,3405,2865,1965,4950,4800,5880,11700,2140,4745,1505,5752,6500,1120,6400,4325,1090,1420,4990,7520,NA,996,5780,8330,3470,5550,8220,1210,4465,3915,4230,129000,3165,190,7570,NA,1675,NA,1348,2145,4945,6110,2155,4750,1045,2140,7942,2990,14600,6800,888,4600,4640,62700,4550,1830,8080,4990,3845,9820,6850,5840,6173,1595,2765,1860,2995,9500,7050,NA,3185,3950,14100,2340,172,1560,2045,3065,977,4105,20200,4765,14950,3425,6060,5860,2310,2020,9770,4745,7160,7070,3450,2100,1415,3235,4030,4875,3015,4190,825,3035,2000,2300,1740,2470,1545,3780,4260,3000,1570,NA,12850,1760,NA,68200,2025,1270,17600,10150,5810,2525,1070,3640,10150,1410,11600,6100,10700,7250,10650,2880,4660,12600,1445,11950,9850,3590,1930,9670,1335,2302,1615,2400,4590,4705,1640,3222,6400,2535,885,2529,2950,800,7750,1425,11900,1665,3310,2670,6120,4730,9160,860,3490,5920,5150,7090,2530,7260,6930,5960,6250,10000,13600,1449,1765,2915,2615,2843,5120,3475,2000,4110,3320,2331,3130,3230,8050,2165,3245,5730,27700,1575,2490,611,10850,1530,2150,2920,839,5950,9810,7040,18500,6850,NA,5760,2290,934,1765,6056,760,3330,2010,5380,2120,920,6090,1800,2110,1345,1540,5880,2505,5480,5425,4615,12150,5370,3265,2775,4305,5520,3675,2280,8090,683,1565,2295,NA,NA,4260,2220,NA,4515,2875,5420,5750,5760,2555,3485,5720,3810,2550,5320,862,1600,16600,7250,1670,1480,23280,12750,8740,4252,8100,2250,1658,531,1585,2995,2170,377,894,2975,2115,8080,10800,1920,3191,5371,2421,2970,12350,3255,3585,NA,14750,3425,1965,3100,2815,3230,4100,1620,6850,6330,1375,1954,4440,15350,1440,3145,2260,2520,9890,1385,1555,4000,7980,2915,6610,2310,4670,745,7260,3235,NA,3725,3655,5140,3565,4115,8370,4435,2560,5660,1443,9450,4420,1015,1620,1580,925,NA,25450,8180,3845,2132,3140,866,4670,1020,3635,1335,4650,971,3010,675,3905,4280,3995,3355,NA,3385,2510,5400,1465,6770,2930,1360,2900,1625,2010,NA,4150,652,2525,2405,3070,4025,5960,4200,4855,4322,6900,2160,5740,5470,4570,5160,10100,5200,16600,NA,2745,4421,3131,1590,7981,3925,1400,1255,2960,3440,423,8910,1870,7420,1860,485,2985,3430,2065,1935,5060,1240,2870,2405,3015,2700,NA,1975,1595,2050,6220,3850,1510,1815,6450,2270,1450,18200,2030,843,4140,5710,3015,2670,753,3590,1260,5350,5050,2625,3600,4545,2860,937,2600,3930,1380,4710,7500,9440,6100,1870,3005,5340,2915,465,407,1415,7170,3760,19800,3751,976,4500,3870,4550,6190,611,3070,637,2565,NA,1490,1575,4945,1650,2065,1470,3395,5940,4295,798,12000,7000,2161,2340,1410,4630,2300,3360,4050,3907,1380,3982,2990,3165,1895,5920,2330,8320,1665,14810,4460,3245,1350,786,2250,2335,1475,4630,23900,10300,753,2460,4500,10650,4300,1870,8260,1915,1775,2255,2030,3435,1530,5860,4295,1610,6880,44550,2820,7370,2525,4450,340,6270,4165,4960,3670,7310,6340,1365,5070,11200,11150,1981,2000,4635,791,5420,3675,1675,832,3835,690,1505,2535,6030,1928,2035,2778,3960,1880,6680,7650,5200,3570,3175,517,36874,4585,6230,1110,760,6250,2895,4825,792,1300,3170,9140,2175,1065,1780,1040,655,2335,29450,6170,22050,479,3910,1880,10500,6340,2585,6140,4880,1020,7690,2910,1000,1590,10275,2195,309,71900,3650,8693,8110,532,1330,3040,2028,3550,3700,3290,1775,3360,3085,17950,1330,2028,2290,3175,3800,3525,2850,3805,13500,2685,802,11700,4570,2605,4800,3800,3500,543,2840,1660,2600,3690,1570,1532,634,1951,583,561,21250,766,4095,705,2710,1985,3815,22192,536,1395,1600,2330,408,1810,998,1390,1610,155 +"2019-03-08",43800,66700,373500,133000,364500,196760,120000,220500,109500,1273000,204000,252000,249500,42150,42000,107500,430500,34650,33650,222500,265500,107000,73200,85300,73700,68036,197500,99600,192000,287500,36800,113000,437000,96300,125500,291500,14000,27750,14750,11750,90800,30450,13800,72233,21300,133000,7270,347000,103000,33000,51400,322500,82600,51100,27500,8700,61200,64100,96600,84700,473842,176000,181500,50700,245073,33200,46050,41450,107000,12600,22550,204000,37650,30650,189000,6230,45100,289000,15550,69400,227800,91700,36650,50200,170300,34700,30200,4615,121500,62000,23300,92200,4155,80134,11700,39200,41350,18200,93600,36900,6820,761000,36750,18350,96800,69900,279000,21050,159300,4855,22750,22600,73500,82300,21900,392000,89800,269968,50300,35850,30950,262500,75900,534848,13300,19000,78200,80900,221124,151000,58782,32500,57000,44000,89400,5830,22453,49600,31200,88000,54500,70500,117100,35950,NA,114500,31150,38500,4010,54600,98700,3725,NA,184500,21950,21474,14250,5050,54500,87000,11650,23200,16000,33850,815000,9290,11900,77400,99580,50400,18500,19450,5850,10550,4145,6791,28100,43250,7090,109000,8320,46900,24900,184000,51200,22050,11250,61500,74100,160370,18500,1512000,NA,14300,13750,74700,NA,38600,31800,21100,19100,58600,7640,1560,184100,75701,62000,267500,146000,10600,29950,104000,21900,13050,NA,73000,35833,30100,230500,45618,20300,5790,73100,153500,26050,9160,9900,83735,27650,47450,8020,5780,29100,20700,64700,1075,5120,12250,19800,48200,28100,45300,28100,18900,162000,12900,84600,164500,33600,28350,15150,41587,NA,51900,13300,58200,22550,9470,19350,29850,6830,114000,41100,38950,11150,18450,32450,19400,37800,10400,38000,39250,30000,7930,35000,67900,70000,45900,68000,70400,111000,22050,11250,31800,32800,13950,4816,10650,2910,24850,1120,9140,2490,37800,4805,3185,59800,52000,55900,34350,51100,43250,56200,46800,5320,17700,100500,14750,26650,60500,NA,11075,7880,63200,30800,28800,13750,2315,56200,19150,42400,8230,8530,37200,42290,39650,26750,51700,11350,NA,16149,11800,62300,28700,1313,14400,7960,128100,87400,19450,47100,29600,34400,65022,5870,16950,13600,16082,38200,7980,9510,NA,48300,759,21850,9733,53000,66000,NA,23250,6550,47427,67100,21400,8150,63200,16400,13307,2130,22300,22750,15200,38250,12550,117000,17700,2180,3000,2250,26250,14650,85500,24650,40400,4270,19850,19200,9570,NA,36600,663000,12050,11250,26400,11200,7183,NA,42200,146500,329500,32650,3155,4200,9080,NA,10350,32200,15500,19100,8010,81800,18150,26550,46800,42750,3905,8300,6440,5720,48100,3830,94400,18450,56300,56200,3095,133500,21850,112900,13600,24650,9390,7380,15100,48350,21050,83300,1960,24898,1430,7370,31000,6350,20799,34990,40854,48159,6110,90000,5870,24450,17600,NA,17900,1960,11700,8810,7060,10150,NA,7280,NA,6770,16464,12300,22250,4485,14300,NA,6400,41300,22287,7190,20450,9030,11050,630000,38750,33750,34200,33150,17850,9780,2320,11600,7870,14100,15100,8160,14975,706,32350,9460,55700,36800,25800,3813,14700,58700,14515,6660,6200,22450,60300,53600,11400,5870,12000,5090,95800,6220,23600,4810,18500,NA,26550,2320,25200,7230,16500,34600,19500,22500,9190,NA,8990,4905,56100,10600,34700,NA,56400,197000,20150,15050,26300,33300,53300,6830,NA,12750,9500,12150,19650,11550,12500,25300,4035,NA,51500,40000,NA,1085,NA,190000,110000,5900,4485,7900,13300,93900,13450,9120,8700,8700,4415,23750,10550,10150,2110,18300,18000,19850,17100,9110,18600,23050,13700,8750,7340,14900,3040,6040,6594,3640,4460,4080,2980,27950,10100,5600,54000,26350,24300,5910,4370,6230,2380,1640,16650,5820,1750,10050,75400,96200,3325,6430,1145,64000,87600,125000,6590,29346,12200,2795,41050,7450,26500,13900,60500,21650,2765,NA,10950,15077,4885,7470,11750,6890,80500,13450,16700,65920,1880,NA,8290,13500,4985,31950,13900,20900,52400,9930,1785,2600,12700,11700,6640,7490,21700,4795,20900,16650,50200,5931,10850,2540,8350,10600,6640,13850,16550,4630,2205,13450,5860,21500,4481,3350,4990,4980,1498,16300,28200,17700,4915,NA,48350,3280,3830,26800,5540,5710,6930,7100,19650,39500,11150,7850,8560,11300,2505,21400,4125,NA,22200,13650,3880,919,11750,2580,9060,8940,13450,13200,152000,NA,5864,5730,5900,64371,33867,2295,7400,3505,4240,44200,13771,8000,21785,16350,17450,24300,33450,489,6030,2750,18550,9530,8880,3690,649,15050,16350,1460,10000,41000,10650,6820,21500,8340,6950,16500,9840,39600,14350,2670,16862,7450,18000,12300,7560,2230,21300,5750,NA,12700,18550,7100,7380,14250,12300,13000,8020,16300,4680,9190,8120,33350,12250,12850,12050,3155,2715,6850,4775,12700,10000,17250,1700,1220,20650,9480,16800,8810,NA,5480,9110,7410,5600,627,4750,12841,4765,8198,13500,5010,7970,32350,40100,89900,3550,5350,7640,1775,4930,1935,10650,1035,36500,3015,5550,97900,11450,23400,2630,8020,6780,34500,1255,11350,51500,NA,4035,6940,1820,781,7530,5080,8650,38600,55300,3850,NA,8665,8110,2710,6010,893,5070,2705,15000,5060,6350,14223,14450,4360,6730,5970,4610,252,7080,2590,10050,50400,31100,11250,61200,21046,5350,5100,2075,37450,1572,12000,12200,4739,6100,2795,2180,4850,9800,22550,12800,6150,17550,21800,4200,2098,7980,3890,18600,2975,NA,1705,2335,12850,58400,16000,697,5580,14550,11050,7600,3400,1385,10500,5150,867,3515,237500,10850,8320,3950,7330,14000,NA,804,2900,5750,29850,1330,9020,8849,1830,NA,8660,2340,9920,12800,2275,4800,7449,770,81000,21150,1060,15000,12300,12800,126500,2650,5380,8240,4310,8650,20700,4025,3100,1775,11600,13550,7800,14350,5860,10650,4010,2200,2905,NA,3345,2180,2155,16550,12300,1160,4490,1675,NA,17000,21000,7750,1985,6930,29300,2400,8173,7870,194,9410,26800,4965,11400,16000,17250,9000,13800,10700,4475,10250,5750,1770,4360,25200,1370,7360,7740,4252,10050,26050,4700,2675,43900,1225,3075,108000,634,14350,4485,11550,5710,15050,9060,1315,NA,5660,14300,2990,3800,7130,14800,7380,26350,6400,8420,735,4580,1155,4297,2215,799,12900,17300,2630,11300,11000,2045,4280,4685,13700,3525,2520,1640,7090,15600,6090,8860,1605,13200,3300,4765,7800,2850,8090,19900,14600,4445,12700,29000,14000,839,10350,24750,9910,5100,2260,2740,14000,4910,1445,2305,16000,11221,4000,6550,24000,5740,9096,5020,4115,1805,2885,4980,10200,3970,2300,84800,NA,9920,29227,2345,5580,2570,4700,2200,11450,12900,5070,12850,1675,1300,3835,42450,2545,9782,12100,6480,5270,854,3805,10600,982,5150,7120,35300,2860,4090,12498,3685,6730,1095,5750,40150,6290,3740,NA,4625,1440,6100,5230,20750,6200,2160,9270,3945,9450,NA,2535,10350,3970,2500,31900,5250,NA,1870,1070,4200,6660,2475,10400,6660,7150,5040,5030,3590,903,2430,8700,3670,156,4760,2535,942,1070,7120,17500,NA,10250,2460,4810,987,2980,46900,11150,3455,2850,18700,2685,3320,5410,10900,1870,3090,9100,16050,3640,2780,2240,11428,10100,1285,8180,8530,6890,5510,4425,3155,8310,4515,7200,11300,4208,15400,2560,2525,2785,4740,2080,5270,2945,14700,19600,2540,8760,9242,3835,11300,3120,77200,2254,1321,6880,3805,5780,7780,1980,15500,8860,4310,4925,NA,8080,4170,14350,4850,2950,6960,13400,5300,3780,11600,9900,6020,1225,16200,2140,2525,1100,8930,7680,4610,2570,7340,6550,2785,2365,7350,5300,1730,2830,15700,1900,6350,3005,2390,30500,2570,1620,3875,5040,2315,132000,5530,2705,195500,7580,1275,7550,2850,3305,28300,3860,12150,6125,4775,4245,5500,15750,1265,6310,2610,989,2320,28000,1400,2540,9660,2780,7110,4965,2325,7690,7260,1680,18950,3250,2225,10650,NA,3690,NA,2850,4625,1425,5240,39900,1605,7410,3570,41300,9330,3585,3060,7740,3165,15250,6255,9090,1436,13800,5390,7650,6000,624,5130,9180,10100,1830,18200,7980,1635,5575,15150,3050,8540,3875,1005,612,2265,12650,4395,3000,8550,1815,1395,21000,2990,9260,3415,1515,1815,1635,2946,2585,9850,21650,710,1370,28527,10950,10000,8170,35600,8000,9950,1160,3904,14950,7750,7530,18450,7940,7910,453,3555,12700,8830,NA,3765,1220,NA,3050,4925,6050,4650,5800,43150,3500,NA,NA,4655,4910,6714,3255,828,2030,1460,2850,1915,1880,1410,1628,4800,7020,5690,855,1190,4290,4480,4075,NA,2840,11900,6960,8810,12450,1507,1973,8250,2745,3125,5000,3285,8580,2700,4045,4050,5030,6880,4150,8040,21200,8300,1800,2860,6070,2905,3490,12600,2100,16950,3875,1900,1920,4360,2830,7760,1635,24350,6160,3400,2835,1970,4810,4720,5760,11950,2115,4775,1505,5683,6340,1090,6390,4300,1081,1430,4980,7580,NA,961,6730,8320,3510,5340,8360,1210,4400,3935,4210,127500,3100,188,7450,NA,1655,NA,1353,2145,4835,6190,2200,4720,1040,2082,7875,3040,14350,6910,934,4600,4585,63300,4530,1815,8170,5190,3780,9650,7360,5720,5857,1680,2745,1770,2960,9730,6980,NA,3060,3895,13950,2360,173,1555,2010,3000,955,4120,20000,4735,14900,3395,6050,5860,2225,1825,9620,4755,7160,6950,3400,2045,1415,3215,4045,4770,3000,4190,951,3005,2045,2350,1745,2460,1560,3680,4040,3080,1540,NA,12500,1760,NA,68300,2030,1240,17450,10350,5760,2530,1055,3540,10100,1430,11000,6050,10600,7200,10450,2840,4650,12950,1425,11700,9700,3590,1890,9600,1355,2281,1605,2330,4530,4670,1600,3163,6460,2585,874,2514,2760,828,7700,1455,11850,1750,3220,2620,5820,4720,9190,835,3490,5920,5100,7130,2480,7200,6870,5960,6170,10000,13750,1453,1775,2650,2520,2813,4940,3495,1970,4250,3195,2419,3195,3120,8080,2145,3240,5930,27750,1575,2470,611,10600,1535,2100,2920,839,6030,9680,7180,18600,6930,NA,5730,2268,923,1725,6039,777,3330,2005,5420,2125,887,6080,1810,2085,1465,1540,5700,2470,5520,5425,4625,12250,5290,3360,2650,4250,5370,3890,2335,8060,681,1545,2215,NA,NA,4110,2170,NA,4570,2800,5439,5770,5750,2530,3400,5710,3720,2540,5210,876,1565,16300,7020,1635,1455,23520,12750,8630,4247,7880,2250,1630,525,1565,2845,2185,373,898,2980,2146,7900,10750,1925,3140,5072,2416,2930,12150,3345,3480,NA,14800,3330,1990,3155,2810,3230,4025,1589,6850,6340,1370,1949,4465,15250,1440,3145,2210,2435,9530,1385,1535,4010,7890,2915,6470,2270,4540,741,7300,3265,NA,3745,3605,5190,3585,4000,8290,4275,2565,5620,1430,9470,4325,1005,1555,1550,905,NA,26200,8160,3795,2137,3140,875,4640,1070,3405,1340,4505,958,3010,665,3880,4235,4050,3330,NA,3295,2465,5300,1435,6760,2930,1345,2930,1585,1970,NA,4100,690,2500,2505,3010,3755,5840,4195,4905,4235,6980,2140,5720,5400,4370,5150,10950,5130,17300,NA,2865,4283,3084,1630,8006,4320,1410,1245,2810,3400,423,8790,1895,7370,1802,535,2955,3375,2150,1965,5090,1200,2965,2410,2920,2715,NA,1975,1550,2005,6170,3850,1455,1845,6220,2160,1430,18150,2105,850,3850,5850,2945,2660,736,3530,1245,5100,5030,2540,3485,4405,2845,927,2600,3900,1465,4795,7420,9440,6030,1800,2915,5450,2915,463,420,1380,6900,3635,20000,3677,1050,4550,3780,4525,6010,611,2985,643,2541,NA,1445,1535,4945,1660,2080,1435,3360,5880,4310,790,11950,6750,2156,2310,1385,4630,2260,3300,4020,3882,1380,3909,2910,3045,1895,5970,2315,8240,1655,13894,4460,3180,1370,771,2220,2290,1425,4540,23650,10000,749,2420,4410,10500,4295,1860,8140,1980,1750,2255,2320,3390,1520,5920,4395,1560,6850,45000,2795,7460,2570,4395,339,6120,3900,5210,3525,7210,6330,1420,5070,11000,11200,2006,1960,4460,780,5470,3665,1685,825,3785,693,1530,2390,6150,1921,2025,2732,3930,1830,6680,7680,5700,3770,3090,507,36778,4500,6160,1120,755,7260,2900,4605,785,1280,3135,9370,2300,1065,1780,1050,626,2460,29550,6160,21550,506,3965,1935,10400,6480,2870,5860,4800,1000,7810,2875,982,1545,10416,2250,309,70200,3650,8924,8050,517,1345,3290,1995,3550,3820,3360,1725,3410,3055,17950,1320,2030,2295,3090,3830,3435,2805,3645,13300,2630,779,13100,4405,2615,4720,3800,3340,549,2840,1560,2580,3550,1560,1546,638,1951,573,557,21550,995,3975,701,2735,1920,3835,23324,536,1410,1805,2275,408,1805,998,1360,1615,155 +"2019-03-11",43650,66600,367500,133500,361000,195805,121000,217500,108500,1274000,205500,249000,248000,42700,42900,106000,435000,35000,33900,221000,266500,109500,74900,85400,75300,69084,188500,1e+05,188500,291000,37750,113500,442500,92400,125500,289000,14150,27650,14700,12100,92600,31500,13950,69839,21050,131000,7330,346000,105500,33250,51100,328500,85500,51100,26850,8940,60600,62600,97600,84000,470405,176000,182500,50000,249860,33450,46000,42700,109000,12650,22700,206000,38350,31050,188500,6200,44150,296500,15350,69800,235000,94200,36700,49700,182300,33950,29150,4625,122500,62400,23450,92300,4030,78759,11650,39300,41600,18200,95400,37650,6860,765000,37300,18300,97400,69200,295500,21050,166100,4785,22700,22600,71700,82200,23400,392000,90400,269968,50200,35850,30850,277500,76500,536599,13400,18400,78700,85600,226308,152500,58115,32750,57300,45700,91500,5840,22772,48300,30600,89900,57000,70900,118800,36400,NA,109800,31400,38400,4005,54500,97700,3755,NA,180500,21900,21474,14950,4985,57200,87800,11650,22650,16200,33800,819000,9330,11900,78000,101009,50500,18850,19600,5870,10750,4050,6730,27400,42200,7090,113500,8240,46400,25300,187500,50900,21750,11250,62500,75000,163176,18400,1523000,NA,14350,14500,75100,NA,39600,31800,21150,19050,60200,7540,1525,187100,75229,64500,271000,145500,10300,31250,106000,22000,13000,NA,72400,34500,31200,229500,45386,20000,5840,79800,157500,25650,9270,9840,83933,27050,48100,8000,5770,30400,21250,68400,1030,5050,12000,19600,47600,29200,40550,28500,19550,160500,12800,87000,164500,33550,28400,16200,41100,NA,51800,13350,57200,22600,9480,19300,29850,6680,121500,41550,38400,12900,18600,32800,18950,37700,10350,38400,44900,30000,7950,35800,69200,72200,45550,68200,71200,111500,22250,11100,31450,33150,13550,4768,10800,2970,24950,1135,9200,2550,39150,4765,3165,59500,52300,56000,33700,55600,37150,57300,47100,5550,17450,102500,15300,25900,62700,NA,10900,7980,62600,30600,31600,13702,2225,58000,18850,42850,8230,8430,37000,41786,39500,25800,52900,11350,NA,15954,12250,61800,28700,1322,14450,7860,134000,86900,20000,46800,28500,34550,65477,5690,16850,13700,16456,38000,7990,9600,NA,50400,753,22300,9781,50700,65300,NA,23450,6640,49565,67100,21950,8140,62700,16700,13307,2110,22200,24800,15500,37950,12900,116500,17700,2106,2975,2245,25650,15550,85800,24450,40550,4200,20100,20450,9820,NA,36950,672000,12200,11050,27000,11050,7232,NA,41800,147000,329000,32200,3720,4195,9180,NA,10150,32250,15300,18600,7920,84500,18250,26500,50100,42650,4050,8440,6570,5640,48100,3925,95500,17800,57600,56100,3020,130000,22050,119500,13600,24800,9300,7370,15100,48600,20250,83200,1955,24596,1395,7370,31200,6420,20942,33831,40521,49480,5710,91900,5870,25350,17950,NA,18050,2005,11950,8950,7080,10150,NA,7130,NA,6750,16464,12050,22500,4880,14600,NA,6600,41400,22433,7260,20100,9050,10850,637000,41500,33300,34700,32850,18250,9500,2290,11350,7880,13750,15200,8140,15021,701,32300,9330,55900,37150,26500,3841,14500,58800,14563,6660,6220,22450,62600,54800,11250,5800,12350,5110,95600,6400,23800,4590,18550,NA,26650,2310,25100,7070,15900,33800,18850,21900,9300,NA,9140,4900,56000,10700,35700,NA,56800,193500,20050,14700,26450,33950,53000,6860,NA,13000,9560,11800,19300,11850,12000,24550,4090,NA,50100,40050,NA,1055,NA,189000,107500,6000,4910,7800,13400,93700,13550,9060,8550,8610,4505,23700,10350,10250,2030,18100,17650,22650,17100,9010,18650,23350,14150,9000,7300,14700,3015,6090,6751,3515,4520,4060,2915,29150,10200,5490,53600,26700,25500,5970,4360,6330,2370,1645,16800,5270,1710,10400,77400,95600,3305,6390,1140,64400,89300,125000,6270,29245,12200,2810,41050,7370,26250,13900,60500,21700,2700,NA,11100,14796,4920,7480,11850,6530,81700,13050,16700,66993,1870,NA,8290,13550,4925,31500,13200,20950,52200,9850,1705,2600,12550,11750,6640,7550,21850,4730,20400,16650,48700,5728,10850,2500,8490,10700,6900,14200,16250,4505,2220,13700,5620,21600,4391,3335,5000,4980,1444,16500,30100,17500,4775,NA,51100,3280,3770,26900,5390,5660,6870,7030,19400,39100,10950,7920,8270,11300,2445,21400,4195,NA,22150,14050,3975,917,11700,2535,8550,8900,13500,13300,156000,NA,5845,5660,5790,63093,33266,2295,7550,3490,4045,44800,13269,7900,21738,15950,17750,24550,33300,500,6110,2740,18450,10800,8920,3800,671,15050,16450,1445,10100,41100,10500,6680,21000,8330,6990,16450,9620,40000,14250,2735,16768,7490,17650,12700,7450,2235,21200,5760,NA,12600,22600,7380,7140,14400,11550,13000,7830,16250,4680,9220,8100,32250,12000,12750,12050,3130,2740,6760,4820,12700,9620,17300,1740,1190,20900,9200,16600,9000,NA,5420,8880,7410,5600,618,4900,12968,4800,8071,13200,5050,8180,32400,40700,89200,3595,5280,7540,1735,4970,1900,10850,1020,36600,2950,5600,97300,11200,23200,2605,8080,6780,34450,1275,11700,51000,NA,3870,6850,1800,779,7510,5080,8620,39000,56200,3775,NA,8684,8240,2725,5940,888,5040,2690,14750,5050,6330,14348,14400,4510,6480,5940,4490,243,7110,2570,10000,50800,32200,11200,61500,21000,5370,5000,2030,36700,1539,11950,12050,4889,6060,2775,2180,4800,9520,22200,12600,6090,19000,21800,4200,2113,7660,3840,19300,3005,NA,1765,2425,12800,58900,16050,669,5500,14300,11300,7540,3370,1435,10450,5100,854,3415,237000,10900,8450,3760,7400,13950,NA,776,2895,5850,29850,1435,8970,8985,1980,NA,8450,2310,9800,12700,2250,4680,7854,770,81400,21250,1070,15000,12300,12750,125500,2615,5550,8040,4310,8640,20800,4025,3021,1785,11500,13950,8440,14350,5720,10400,4005,2325,2875,NA,3265,2130,2065,16250,12200,1150,4620,1645,NA,18550,21000,7750,1990,6860,29250,2360,8376,7870,192,9230,26700,4970,11450,15950,18250,8940,13650,10800,4475,10250,5810,1715,4450,25100,1340,7450,7720,4122,10200,28000,4650,2675,42950,1240,3030,106500,623,14350,4535,11450,5700,15150,8690,1315,NA,5570,14350,2990,3755,7170,14900,7430,25900,6400,8320,728,4475,1150,4278,2230,818,12900,17200,2540,11450,10800,2000,4265,4700,13200,3545,2575,1605,7070,15650,6010,9040,1575,13200,3210,4755,7430,2900,8050,19500,14200,4290,12700,28050,13950,818,9940,24451,10050,5020,2260,2770,14050,4690,1420,2340,15950,11415,4020,6640,24150,5770,8922,4970,4040,1865,2855,4960,9980,4000,2295,83400,NA,9940,28747,2360,5610,2460,5450,2210,10600,12850,5090,13250,1670,1295,3810,42850,3270,9634,12500,6450,5630,876,3805,10400,980,5070,7110,35600,2760,4100,12402,3720,6950,1095,5700,39900,6290,3770,NA,4590,1440,6140,5100,20400,6130,2150,9420,3920,9260,NA,2470,10000,3955,2500,30600,5200,NA,1875,1060,4120,6500,2450,10800,6660,6900,5050,4980,3680,881,2430,8960,3600,153,4650,2485,948,1060,7170,17400,NA,9110,2360,4735,993,2980,46950,11350,3300,2860,19000,2575,3290,5240,10800,1840,3085,9040,16000,3570,2780,2215,11757,10050,1305,8110,7990,6770,5540,4700,3150,8000,4425,7020,11450,4270,15150,2635,2470,2695,4710,1960,5130,2865,14750,19300,2710,8490,9605,3855,11250,3120,77200,2265,1357,6820,3735,5720,8070,2330,14650,9070,4600,4870,NA,8000,4170,14150,4860,2840,7000,13100,5200,3785,11550,9680,5830,1195,16100,2070,2485,1100,8900,7630,4785,2525,7280,6470,2750,2340,7060,5300,1675,2810,15450,1875,6200,2955,2365,31900,2645,1620,3855,4730,2255,132500,5970,2645,194000,7435,1275,7520,2800,3325,29550,3800,11950,6197,4660,4490,5500,15600,1310,6400,2535,963,2320,28200,1445,2505,9150,2840,6960,4850,2290,7670,7110,1645,18800,3280,2160,10700,NA,3585,NA,2815,4545,1370,5250,39150,1590,7500,3490,40500,9170,3695,3060,7590,3115,15000,6103,8970,1445,13400,5320,7660,5900,629,4970,9010,9750,1890,18100,8800,1635,5350,15000,3040,8330,3880,1010,589,2220,12450,4550,3125,9210,1820,1410,21050,2945,9230,3460,1550,1815,1610,2946,2650,10460,21350,710,1380,28808,10850,10000,7960,35600,7810,9780,1160,3846,15000,7410,7640,17500,7940,7850,442,3655,12750,8640,NA,3750,1150,NA,2995,4865,6040,4625,5550,42950,3570,NA,NA,4660,4800,6704,3340,805,2030,1460,2885,2000,1870,1380,1610,4760,7000,5550,879,1190,4290,4390,4065,NA,2850,11550,6800,8630,12200,1507,1973,7900,2700,3125,4920,3370,8540,2700,4010,4040,5070,6800,4235,7820,21350,8130,1840,2785,5990,2860,3390,12600,2050,17000,3880,1910,1890,4400,2730,7730,1590,24050,6040,3350,2845,2030,4865,4690,5540,11650,2070,4795,1490,5692,6240,1070,6360,4190,1076,1405,4895,7510,NA,918,7020,8330,3610,5310,8090,1210,4445,3940,4220,123500,3070,195,8110,NA,1625,NA,1331,1950,4840,6110,2180,4525,1025,1960,8107,2990,13300,7320,951,4600,4440,61900,4505,1830,8090,5120,3650,9490,7270,5690,5789,1665,2725,1750,2915,10050,6780,NA,3020,3920,13950,2330,169,1580,1820,2895,928,4105,19200,4810,16000,3295,6000,5950,2230,1825,9550,4825,7080,6730,3310,1945,1390,3215,3965,4655,3000,4190,962,2900,2040,2340,1725,2550,1625,3590,4160,3140,1495,NA,12650,1745,NA,68000,2005,1230,17050,10350,5850,2390,1045,3400,10050,1435,10350,6020,10400,7110,10400,2770,4595,12600,1430,12100,9700,3590,1805,9480,1310,2242,1580,2440,4460,4505,1650,3236,6410,2555,859,2457,2705,826,7620,1380,11850,1795,3110,2545,5540,4690,9440,830,3420,5800,5200,7050,2440,7330,6830,5960,6340,8520,13600,1451,1722,2475,2615,2793,4995,3095,1970,4410,3155,2428,3200,3155,8000,2155,3405,5805,27100,1580,2440,580,10600,1455,2020,2895,839,6080,9550,7080,18100,6800,NA,5660,2290,904,1700,5658,765,3330,1985,5400,2085,890,6070,1760,2060,1490,1540,5670,2500,5530,5393,4645,11950,5270,3335,2690,4110,5310,3940,2260,8170,670,1500,2185,NA,NA,4355,2135,NA,4535,2835,5459,5600,5770,2485,3560,5680,3580,2575,5410,872,1525,16950,7100,1585,1420,23100,12650,8690,4101,7762,2250,1596,520,1525,2745,2185,373,929,2830,2161,7800,10750,1925,3159,4854,2406,2915,12350,3245,3560,NA,15850,3210,1920,3010,2785,3305,4065,1611,6550,6240,1330,1949,4435,14900,1415,3115,2160,2460,9370,1385,1540,3950,7760,2825,6000,2260,4540,745,7180,3265,NA,3730,3605,5090,3615,3885,8220,4210,2670,5680,1361,9400,4295,1010,1520,1490,894,NA,27050,8010,3860,2158,3190,870,4760,1040,3630,1305,4465,930,2990,635,3845,4120,4150,3280,NA,3285,2425,5210,1425,6790,2880,1340,2830,1545,1905,NA,4125,680,2520,2600,2970,3755,5740,4210,4915,4215,6820,2075,5710,5300,4240,5010,11800,5170,17100,NA,2785,4096,2994,1630,8056,4135,1385,1245,2825,3340,423,8690,1810,7200,1869,520,2870,3430,2130,1955,5000,1180,2945,2430,2975,2725,NA,1965,1535,1960,6080,3775,1465,1760,6030,2120,1400,18050,2105,847,3790,5850,3100,2690,726,3575,1210,5175,4940,2575,3630,4350,2795,982,2595,3810,1785,4760,7200,9620,5800,1730,2875,5300,2845,454,430,1215,6770,3510,19750,3773,1020,4565,3840,4520,6070,594,2955,648,2565,NA,1370,1450,4945,1580,2005,1350,3430,5540,4210,774,12050,6500,2166,2250,1275,4595,2180,3310,3950,4003,1375,3918,2825,2965,1895,5870,2275,8140,1695,13846,4460,3125,1325,773,2185,2230,1375,4590,23100,10050,739,2430,4555,10050,4115,1780,8120,1975,1665,2240,2185,3385,1475,5790,4330,1520,6800,44550,2800,7590,2480,4400,328,6090,4020,5650,3340,7090,6240,1300,5050,11200,11050,2002,1955,4445,804,5540,3595,1690,818,3730,703,1540,2400,6130,1921,2015,2712,4045,1780,6680,7700,5800,3650,3050,528,36295,4680,6110,1100,740,7170,2830,4310,773,1276,3155,9300,2300,1061,1790,1020,626,2565,29150,6160,21900,475,4120,1900,11200,6410,2885,5960,4710,999,7680,2815,972,1530,10436,2180,312,72700,3595,9255,8100,538,1345,3185,2079,3550,3780,3380,1675,3340,3080,17900,1280,2223,2290,2975,3665,3425,2770,3445,12250,2590,784,13300,4405,2635,4730,3800,3275,544,2830,1601,2525,3500,1495,1560,633,1989,572,534,22150,1290,4270,690,2670,1850,3840,22137,536,1385,1790,2450,408,1755,998,1335,1590,155 +"2019-03-12",44650,67700,370000,130500,365500,199625,125500,215500,110000,1271000,208000,248000,251500,42950,43000,103500,441000,35500,34600,226000,268000,105500,75500,85900,74400,71561,182500,101500,190000,293500,37950,114000,443500,92800,126000,291000,14400,27700,14700,11850,92700,31100,14150,68143,21150,130000,7340,349000,105000,33050,51100,326500,90500,51100,27050,8930,60700,66300,99600,83700,473351,174500,183000,50200,246030,33650,46400,41900,106000,12750,23200,201500,37950,31100,188000,6230,45850,289500,15400,70000,243800,92200,36250,49600,184100,33750,29750,4720,123500,64500,23850,96200,4100,78759,11975,39450,41750,17950,95000,37800,6960,767000,37050,18400,1e+05,67200,298000,20800,174000,4825,23250,23300,70800,84100,23700,410900,88800,272602,52700,35600,31250,275000,77000,568708,13650,18650,79100,85300,236834,154500,60687,32550,57300,46700,92900,5920,23592,48550,31300,92100,57500,71600,119900,36700,NA,110600,33150,41500,4010,54700,101000,3820,NA,184000,22500,21713,14750,5000,58600,88200,12350,22500,16350,34000,821000,9400,12100,75900,100056,51000,19500,19450,5850,10950,4110,6808,28000,42650,7280,112000,8400,46450,25400,190000,51800,22250,11800,62000,76000,170293,19700,1546000,NA,14400,15100,73800,NA,39700,32100,27450,19250,60800,7630,1570,192400,74835,64700,275000,144500,10800,30850,105000,21700,12750,NA,71900,34833,29950,230000,46545,20300,6120,78400,160500,26500,9340,10200,87105,27300,48000,8200,5990,30700,21850,67600,1040,5090,12550,19950,49450,29050,39050,29900,20000,160500,12850,88600,164000,33250,28350,17350,41149,NA,52200,13350,58700,23300,9380,20050,30100,6930,122500,44600,39350,13100,19750,32050,19050,37050,10600,38000,48600,30350,8070,35600,69400,71600,46950,68000,73200,110000,21500,11250,32050,34100,13950,4844,11100,2950,25900,1145,9490,2560,38450,4710,3195,59900,54200,57100,36000,55000,35900,58600,45900,5540,18150,104300,15850,25900,62700,NA,10900,8100,62900,31350,32450,13893,2330,58000,19800,44850,8180,8470,37400,42542,40400,26350,54400,11700,NA,16541,12200,62900,31000,1351,14750,8500,133900,88000,21550,47600,29000,35150,66295,5840,17000,13950,16539,40250,8140,9550,NA,50100,761,22250,9829,51700,65600,NA,24200,6630,50925,67100,22450,8200,62900,16100,13307,2155,22500,24950,15900,37750,13700,118000,18000,2122,3040,2290,25400,15950,85500,24650,40950,4230,20100,20750,10250,NA,36800,672000,12150,11550,27400,11300,7300,NA,43050,147500,331500,31250,3750,4195,9550,NA,10050,32450,15900,19300,7910,84500,19000,26750,50100,43800,4185,8530,7120,5640,50000,3965,98000,18650,59300,57100,3120,141000,21900,124400,13800,25000,9400,7470,15100,48700,21100,83400,1950,24423,1395,7380,31600,6710,20942,33928,41998,49774,5720,98300,5990,26500,17600,NA,18000,1995,12500,9110,7140,10400,NA,7460,NA,7080,16561,12550,24300,4860,15150,NA,7190,41450,22774,7440,20600,9460,11400,629000,41350,34400,34650,34200,18400,9840,2285,11250,7880,13950,14750,8190,14975,708,32250,9440,56400,37450,26850,3782,14800,61800,14659,6790,6250,24250,60000,56300,11350,5770,12150,5100,94700,6430,24650,4565,19250,NA,26750,2330,25250,7100,16150,36000,19250,22150,9510,NA,9310,5310,55900,11100,35400,NA,57200,194500,20500,14400,26600,34150,57000,6920,NA,12800,9690,12300,19050,12100,12200,24800,4230,NA,51000,40200,NA,1070,NA,189000,112500,6090,5000,7700,13700,94700,13350,9170,8730,8870,4575,23650,10850,10650,2080,18100,17200,22700,17600,9350,18900,23650,14250,9490,7400,14650,3045,6100,7119,3525,4390,4080,2930,28950,10050,5510,53700,26750,25600,6270,4390,6270,2400,1670,17400,5240,1720,10200,77700,95500,3480,6560,1175,72000,89300,123000,6230,29346,12050,2740,41000,7620,26100,14300,60500,21800,2740,NA,11100,14515,4975,7560,11750,6540,90000,13100,16750,66993,1935,NA,8550,13350,4960,31900,13100,20800,52500,9930,1610,2640,12900,11800,6780,7590,22500,4800,20100,16600,51300,5830,10900,2540,8320,11050,6740,14150,16300,4610,2270,14050,5700,21650,4405,3410,5090,4975,1418,15400,30950,17850,4775,NA,60000,3220,3770,26900,5440,5650,7060,7220,19700,39700,11000,7950,8320,11400,2505,21500,4385,NA,23400,14000,4085,926,11750,2570,8270,9080,13650,11250,159500,NA,5942,6030,5900,67024,32314,2295,7470,3630,4065,44850,12084,7940,21833,16050,18500,25400,33400,509,6150,2670,19200,10500,9000,3800,687,15100,16400,1470,10350,40950,10800,6890,21500,8380,7120,16900,9660,42700,14000,2760,16909,7440,17500,13000,7540,2295,21450,6110,NA,12550,22950,7350,7160,14300,11400,12950,7820,16450,4758,9620,8220,32600,11950,13000,12150,3120,2760,6700,4880,13000,9850,17200,1755,1190,21150,9140,16350,9050,NA,5470,9400,7630,5650,620,4865,13010,4870,8306,13600,5130,8700,32900,41050,91400,3670,5280,7440,1775,5090,1925,10850,1030,35900,3095,5620,97700,11450,23300,2680,8340,6830,34600,1270,11650,51200,NA,3835,6680,1835,782,7450,5080,8600,39850,55500,3845,NA,8616,8380,2815,6040,886,5140,2720,14800,5200,6340,14398,14750,4510,6530,6070,4500,249,7090,2610,10350,51300,31850,11350,62000,20954,5370,5290,2080,36300,1552,12100,12350,5273,6080,2775,2215,4880,9610,24050,12800,6180,18950,23000,4200,2218,7700,3875,19250,3070,NA,1765,2330,12850,58900,16150,660,5850,14350,11550,7580,3500,1440,10550,5350,847,3465,236500,10950,8250,3790,7390,14050,NA,790,2990,6020,30000,1485,9070,9022,1985,NA,8860,2330,9830,12500,2245,4780,7913,782,82100,21400,1050,15000,12350,13000,130000,2685,5550,8060,4625,8640,20850,4070,3030,1820,11700,14000,8400,14200,5870,10450,4140,2340,2925,NA,3335,2195,2030,16050,12300,1155,4685,1675,NA,18050,22200,7820,1990,6880,29250,2375,8909,7870,186,9340,26700,4995,11600,16700,19100,9020,13750,11750,4515,10500,5810,1765,4355,24850,1380,7480,7700,4103,10250,28400,4725,2570,42500,1235,3020,108500,614,15450,4565,11700,5850,15100,8590,1315,NA,5650,14350,2990,3915,7170,14900,7480,25950,6310,8330,728,4635,1175,4353,2250,818,12950,17450,2615,11150,11200,2070,4280,4695,13400,3620,2570,1605,7090,15700,6110,9050,1620,13350,3250,4915,7400,3130,8080,20950,14400,4350,12950,28200,13900,827,9350,25099,9910,5380,2320,2790,13800,4685,1445,2350,16000,11657,4030,6700,24250,6090,9227,5090,4180,1925,2880,4985,10000,4010,2340,84300,NA,9990,29308,2305,5760,2525,5740,2290,10700,12950,5260,14000,1670,1190,3880,42400,3470,9466,12500,6380,5770,878,3680,10500,991,5080,7250,35900,2820,4160,12593,3800,6980,1105,5790,40200,6290,3800,NA,4830,1465,6190,5190,21150,6190,2180,9470,3905,9220,NA,2495,10150,4020,2500,31300,5270,NA,1875,1070,4155,6580,2495,10600,6640,6800,5280,5220,3700,881,2420,9080,3565,153,4795,2470,951,1055,7260,17600,NA,8650,2385,4825,995,2980,46700,11450,3300,2900,19100,2645,3390,5400,11500,1875,3005,9150,16250,3570,2780,2225,11593,10000,1315,8180,7860,6850,5590,4690,3095,8230,4510,6960,11550,4488,15050,2610,2560,2635,4675,1990,5500,2895,15000,19750,2670,8740,9448,3935,11450,3120,77200,2265,1352,6850,3790,5870,7990,2330,14950,8230,4720,4885,NA,8120,4170,14200,4840,2875,7000,13400,5530,3910,11600,9740,5760,1550,16100,2080,2510,1100,8900,7590,4780,2610,7420,6590,2810,2420,7140,5310,1735,2995,16150,1880,6360,2925,2380,31600,2645,1625,4015,4645,2290,132000,5990,2645,193500,7580,1310,7700,2845,3405,30900,3815,12050,6260,4670,4810,5010,16050,1260,6280,2535,1005,2315,28050,1475,2540,9200,2880,7090,4910,2345,7900,7270,1690,18900,3360,2265,10600,NA,3685,NA,2930,4535,1410,5280,38800,1630,7450,3615,40900,9660,3730,3060,7620,3130,15900,6027,9250,1455,14250,5360,7910,5920,626,5090,9220,10050,1890,18300,9020,1635,5500,15100,3065,8380,3900,1000,594,2340,12700,4565,3205,9320,1845,1425,21100,3000,9230,3270,1505,1835,1660,2958,2600,10413,21300,710,1425,28808,10850,10000,7910,35550,7850,9930,1160,3954,14850,7440,8040,17900,7980,7770,443,3620,13450,8490,NA,3830,1140,NA,3020,5000,6170,4620,5450,43750,3550,NA,NA,4655,5080,6802,3270,802,2045,1460,2930,2030,1900,1405,1655,4800,7000,5650,904,1195,4290,4460,4070,NA,2885,11600,6780,8620,12250,1503,1968,7750,2720,3045,5350,3415,8680,2720,4015,4090,5040,6750,4030,7950,21700,8520,1825,2790,6100,2890,3440,12950,2025,17350,3875,1890,1870,4585,2790,7720,1590,24200,6200,3345,2830,1940,4950,4680,5170,11600,2110,4750,1520,5587,6300,1120,6450,4185,1053,1395,4975,7550,NA,928,6930,8130,3590,5550,8280,1210,4480,3940,4225,124500,3080,194,8260,NA,1645,NA,1363,1955,4935,6220,2200,4570,1015,2000,8140,3025,13350,7450,908,4600,4515,63000,4590,1860,8300,4940,3650,9810,7150,5610,5811,1685,2760,1765,2915,10050,6990,NA,3060,3925,13900,2330,170,1640,1820,2895,945,4130,19200,4910,18050,3330,6150,6060,2230,1790,11250,4865,7090,6960,3340,1920,1410,3200,4080,4745,3035,4190,840,2930,2050,2300,1810,2560,1660,3665,4125,3105,1620,NA,12650,1795,NA,68500,1995,1255,17450,10400,5830,2440,1065,3425,10400,1450,10500,6200,10900,7190,10450,2830,4645,12550,1390,12200,9600,3590,1810,9410,1505,2306,1600,2490,4595,4510,1695,3236,6310,2535,862,2480,2725,818,7470,1480,11950,1820,3090,2655,5520,4735,9570,847,3420,5810,5250,6850,2465,7340,6720,5980,6660,8560,14000,1451,1737,2490,2610,2803,5010,3050,2035,4455,3225,2428,3215,3275,7960,2165,3395,5980,27100,1595,2465,572,10750,1500,2055,2910,839,6070,9660,7000,18900,6750,NA,5530,2296,909,1730,5685,734,3330,2045,5290,2130,880,6250,1810,2085,1575,1560,5780,2460,5580,5505,4600,11850,5230,3335,2795,4230,5530,4075,2180,8560,717,1565,2215,NA,NA,4700,2170,NA,4635,2870,5564,5640,5900,2490,3530,5750,3650,2630,5520,858,1515,16900,7320,1605,1485,22680,12800,8760,4082,7880,2250,1601,522,1525,2920,2225,317,912,2845,2161,7870,10450,1930,3242,4992,2463,2960,12700,3290,3585,NA,16100,3200,1930,3010,2810,3275,4150,1561,6650,6320,1315,1954,4375,15250,1415,3180,2160,2510,9410,1385,1550,4010,7900,2850,5900,2250,4650,772,7400,3260,NA,3610,3640,5120,3715,3890,8230,4250,2705,5840,1378,9620,4395,1050,1510,1490,893,NA,27000,7870,3945,2158,3290,887,4795,1070,3605,1335,4650,953,3035,667,3910,4180,4160,3275,NA,3290,2415,5460,1530,6600,2885,1350,2825,1590,1910,NA,4185,662,2575,2555,3010,3760,5720,4340,5000,4249,6600,2080,5780,5420,4370,5080,12000,5230,17500,NA,2850,4086,3070,1750,7906,4020,1395,1260,2895,3350,423,8710,1945,7300,1851,515,3000,3440,2110,1940,5070,1250,2950,2430,2965,2730,NA,1980,1570,1975,6710,3850,1430,1780,6130,2160,1445,18400,2050,845,3875,5830,3080,2715,726,3600,1225,5325,5070,2615,3640,4495,2855,960,2580,3835,2320,4940,7190,9680,5790,1775,2880,5390,2870,457,428,1190,6890,3540,19700,4263,977,4590,3860,4550,6190,596,2930,651,2559,NA,1320,1485,4945,1600,1965,1370,3405,5620,4380,794,12000,6900,2166,2290,1320,4610,2235,3315,4020,4653,1410,3943,2890,3035,1895,6060,2335,8250,1715,14038,4460,3205,1345,785,2230,2130,1435,4680,23550,10150,768,2475,4640,10150,4160,1800,8250,1900,1690,2270,2185,3425,1500,5870,4330,1570,6870,44100,2835,7530,2500,4455,327,5870,4065,5700,3330,7400,6380,1320,5000,11100,10900,2014,1995,4485,800,5650,3640,1680,816,3790,680,1550,2390,6080,1941,2040,2727,4120,1815,6680,7370,5650,3560,3095,541,36488,4760,6110,1120,962,7300,2945,4350,779,1303,3145,9190,2310,1063,1790,1050,630,2570,29150,6240,21800,485,4395,1895,10700,6430,3100,6060,4710,1105,7600,2815,960,1510,10938,2235,321,70600,3620,9235,8400,536,1250,3300,2045,3550,3820,3450,1750,3355,3180,17800,1340,2145,2340,3045,3630,3465,2800,3630,8600,2570,795,13050,4410,2715,4720,3800,3170,545,2935,1800,2575,3640,1500,1574,637,1963,569,536,22600,1410,4255,705,2735,1970,3825,22081,536,1450,1680,2300,408,1790,998,1345,2065,155 +"2019-03-13",43850,66800,367000,130500,363000,198193,122500,218000,108000,1323000,207000,245500,255500,42200,43150,104000,438500,35100,34350,226500,262500,106500,76400,85400,76300,71466,184500,100500,186000,294500,37550,114000,451500,92300,124000,288000,14550,27650,14700,11850,92500,31500,14200,69540,20800,130000,7340,347500,104000,33500,51400,327000,88200,50000,27050,9090,61000,65500,99700,83800,474333,175500,180500,50400,249381,33650,46600,42100,106500,12700,23200,203500,38300,30900,186500,6120,45300,289000,15350,68500,241400,92400,36150,50100,184500,32900,29150,4745,123500,66500,23450,96400,4140,79250,11700,39450,41700,18350,95800,37950,6860,769000,36950,18300,101500,66000,298500,20750,172100,4755,23400,23900,74700,83700,24850,405400,89300,276114,51800,35350,31600,276500,75800,568708,13600,18650,79600,85300,245239,153000,60497,32500,57100,47500,91400,6000,24320,48850,31250,92100,58600,70900,122500,37900,NA,102200,32850,42100,4015,55200,1e+05,3765,NA,190500,22550,21617,14850,4955,63000,87100,12450,22650,16350,34850,841000,9340,12300,77600,103868,52700,19150,19950,5850,11050,4115,6730,27250,42450,7400,111500,8400,46750,26150,188000,51700,22100,12000,62100,77200,175505,19500,1614000,NA,14450,15350,68300,NA,41000,32850,27500,19600,60800,7610,1580,187600,73968,66400,274000,146000,10850,31050,106500,21850,14150,NA,72500,32667,30000,236000,45896,19900,5750,77200,156500,25300,9800,10050,93248,26300,47800,8240,6080,30700,23100,69100,1005,5080,12600,20150,49150,29250,39900,30200,20050,161000,12800,86800,166500,33500,28850,18100,41976,NA,55400,13100,58700,24000,9330,20500,29800,6920,125500,43850,39500,12500,19600,32000,18750,36500,10950,36700,49200,31000,8380,36150,69500,72700,46100,67300,74100,111000,20950,11150,31400,33950,13700,4883,11200,2950,25750,1150,9460,2560,38800,4750,3175,59800,55300,54300,39300,56200,37750,57900,45600,5600,17700,107400,16700,26100,63300,NA,10950,8070,61600,31800,32050,13511,2315,58400,19600,44800,8460,8700,37800,38560,40550,26500,55400,11850,NA,16306,12300,64200,31500,1374,14850,8850,132200,89100,23450,48000,28550,36300,67659,5830,16900,14100,16539,39550,8140,9800,NA,51400,761,22650,9781,51400,64300,NA,25000,6720,50148,67400,22600,8400,63300,16050,13307,2215,22550,25400,15900,38650,13900,118500,17750,2193,3065,2335,24650,16250,86000,24650,41650,4220,20100,21650,10600,NA,35750,670000,12400,12150,26900,11200,7281,NA,42850,145000,329000,30800,3840,4195,9580,NA,10000,32450,15750,19050,7990,84900,18750,27300,48800,43300,4235,8550,7170,5550,50400,3900,101000,18500,59500,56800,3060,145000,21900,122300,13750,25750,9540,7430,15100,49200,20550,83200,1975,24035,1400,7050,32500,6620,21276,32335,43476,50288,5600,98200,6050,26000,17800,NA,18400,2005,12200,9090,7210,10650,NA,7700,NA,7150,16901,13500,25000,4700,15000,NA,7590,41350,22920,7360,20450,9470,11500,633000,41050,34600,34800,34800,18400,10050,2300,11600,7930,13850,15000,8220,14659,704,31750,9470,56100,37400,27100,3813,15600,71600,14754,7030,6280,23850,69800,60200,11400,5690,12150,5170,94900,6780,24300,4515,19500,NA,27150,2340,25150,7090,16400,35600,19000,22350,9510,NA,9400,5320,58700,11400,36300,NA,58300,196500,20450,14450,26450,34350,56000,6930,NA,12800,9740,12600,18600,14300,12350,25000,4280,NA,52300,39850,NA,1055,NA,189000,116000,6060,5100,7660,13900,93600,13450,9370,8820,8970,4505,23000,11250,11000,2150,18450,17100,23250,17850,9300,19100,23550,13800,9690,7420,14550,3050,6240,7046,3495,4355,3940,2945,30200,10400,5430,53000,26950,25000,6240,4440,6320,2400,1665,17450,5340,1745,10200,79800,96700,3445,6380,1265,71000,88300,126000,6180,29195,12050,2740,41050,7710,26200,14100,60400,22700,2725,NA,11000,14375,4855,7620,12550,6380,90000,13400,16250,66602,1930,NA,8960,13450,4895,31300,13350,20950,51700,10050,1595,2640,13050,12150,6740,7590,23100,4865,18800,16350,52400,5728,11150,2565,8630,10800,6810,14950,16750,4625,2210,14200,6420,21550,4418,3400,4975,4970,1424,14900,31200,17300,4935,NA,61400,3150,3710,29200,5660,5630,7280,7440,20000,39850,11550,7950,7960,11600,2510,21300,4370,NA,23350,14100,4160,934,11650,2635,8250,9350,13900,10750,160000,NA,5893,6780,6130,66434,33166,2295,7710,3760,4065,44900,12220,8360,22214,16750,18900,25200,33350,501,6130,2705,19250,10300,9000,3690,687,17050,16100,1465,10250,41200,10800,6890,21550,8400,6970,16850,9660,43650,14000,2775,16815,7410,17800,13050,7550,2235,21800,6150,NA,12550,23150,7430,7160,14400,11350,13100,7820,16050,4758,9650,8540,34050,12000,13050,12050,3040,2755,6680,4740,13250,9620,17100,1715,1185,22300,9100,15500,8920,NA,5710,9100,7470,5620,609,4870,13773,4830,8385,13500,5020,8820,32850,41200,90500,3690,5260,7760,1830,5150,1920,11100,1015,35900,3035,5650,97400,11600,23200,2705,8340,6780,34600,1275,11700,49350,NA,3830,6740,1860,798,7520,5200,8560,41500,56000,3895,NA,8568,8300,2835,6040,874,5090,2710,14900,5340,6360,14649,14600,4550,6540,6050,4500,246,7010,2625,10250,51000,30650,11350,61900,20954,5360,5240,2045,36800,1556,12000,12000,5273,6100,2910,2155,4880,9670,24900,12850,6180,18750,24350,4200,2323,7690,3945,18750,2845,NA,1745,2250,12900,58900,16100,638,6020,13850,11750,7620,3595,1400,10500,5600,846,3440,238000,10850,8450,3830,7490,14000,NA,786,2945,5940,30000,1545,9170,9367,2045,NA,8680,2365,9840,13300,2265,4755,7765,790,82500,21700,1035,15000,12150,12600,126500,2670,5450,7470,4625,8650,21900,4220,3030,1835,11450,14200,8330,14050,5790,10450,4055,2305,2935,NA,3425,2170,2035,16050,12400,1165,4780,1655,NA,18100,22100,7500,1945,6830,29300,2380,8935,7870,190,9380,27250,5010,11725,16650,18950,9030,13750,11900,4415,10400,5750,1770,4295,25000,1365,7530,7710,4026,10400,30050,4890,2465,43250,1210,3025,108500,610,15850,4515,11550,5840,14650,7990,1315,NA,5700,14250,2990,3880,7170,14900,7400,27450,6380,8370,724,4570,1230,4316,2310,821,12800,16750,2595,11300,11500,2045,4280,4690,13250,3615,2540,1590,7180,15800,6020,10500,1555,13250,3295,4955,7220,3130,8090,20950,15500,4280,13050,28500,13900,814,9340,24750,10100,5520,2340,2665,13500,4685,1420,2385,16200,12769,4020,6750,24150,5370,9445,5050,4135,1930,2850,4975,10150,4030,2300,86800,NA,10000,28907,2340,5760,2550,6470,2280,10800,13000,5250,14000,1640,1195,3950,41950,3630,9357,12550,6330,5870,909,3595,10450,991,5220,7330,35900,2760,4120,12593,3815,6950,1095,5770,40150,6390,3775,NA,4880,1450,6240,5100,20600,6300,2180,9260,3985,9050,NA,2480,10100,3940,2500,30600,5260,NA,1905,1055,4055,6370,2450,10300,6600,6820,5290,5190,3630,863,2380,9360,3550,152,4620,2475,948,1040,7140,17500,NA,8830,2570,4815,995,2980,46800,11100,3270,2875,19350,2625,3410,5390,12850,1845,3025,9090,15950,3520,2780,2235,11757,10000,1415,8170,7700,6720,5700,4800,3050,8340,4555,6800,11400,4966,15350,2610,2545,2650,4775,1945,5390,2860,14850,19600,2690,8670,9448,3870,11450,3120,77200,2265,1348,6850,3865,5730,7810,2360,15100,7580,4795,4900,NA,8180,4170,14250,4635,2880,6970,13250,5290,3920,11550,9600,5840,1555,16600,2060,2515,1100,9000,7720,4850,2875,7270,6590,2840,2470,7180,5320,1750,2855,16000,1910,6220,2860,2375,33750,2680,1580,4015,4480,2250,132000,5630,2655,194500,7544,1265,7660,2775,3460,30400,3835,12450,6348,4680,4900,4700,15600,1265,6020,2530,983,2330,28200,1470,2500,8790,2745,7400,4865,2320,8050,7340,1735,19000,3360,2245,10650,NA,3720,NA,2910,4475,1405,5250,38550,1640,7130,3545,41050,9600,3850,3060,7570,3095,17050,6217,9190,1420,14950,5360,7830,5880,618,5100,9190,9840,1875,18150,11400,1635,5375,16100,3075,8370,3910,997,592,2930,12900,4465,3155,9160,1845,1405,21500,2825,9320,3180,1385,1810,1670,2963,2450,10366,21350,710,1400,28808,11000,10000,7780,36150,7990,10150,1160,3854,14500,7760,7850,17850,7960,7520,437,3575,13400,8640,NA,3835,1085,NA,2975,4910,6010,4615,5050,43350,3560,NA,NA,4650,5040,6772,3235,773,2140,1460,2860,2075,1900,1415,1619,4695,7000,5570,925,1190,4290,4470,4075,NA,2840,11650,6790,8630,12400,1465,1968,7120,2740,2985,5220,3310,8450,2675,4010,4100,4800,6740,3980,7860,21350,8650,1805,2990,6050,2835,3415,13350,2055,17100,3860,1805,1875,4510,2790,7600,1605,24200,6090,3355,2830,2000,4880,4670,5100,10900,2130,4755,1510,5579,6320,1110,6490,4295,1015,1390,4970,7020,NA,907,7360,8070,3630,5600,8100,1210,4460,3940,4240,123000,2975,192,7950,NA,1610,NA,1424,1815,4830,6150,2155,4585,1020,1942,8207,3215,13100,8180,810,4600,4605,62700,4680,1860,8300,4920,3730,9780,7090,5660,5676,1710,2750,1765,2915,9950,7060,NA,3110,3930,14900,2330,171,1660,1820,2775,905,4105,19200,4790,18000,3290,6150,6030,2230,1715,10600,4780,7060,6890,3460,1820,1405,3220,4080,4780,3025,4190,881,2935,2035,2340,1800,2550,1660,3710,4190,3080,1630,NA,12650,1780,NA,68500,1995,1250,17450,10150,5570,2410,1045,3530,10400,1395,10500,6190,10850,7090,10350,2825,4615,11950,1360,12050,9250,3590,1870,9440,1430,2293,1615,2360,4570,4580,1635,3229,6340,2545,846,2354,2630,821,7510,1430,12000,1820,3115,2600,5700,4720,9580,829,3390,5640,5350,6560,2450,8000,6720,6060,7080,8900,14100,1435,1722,2365,2430,2853,5020,2960,2005,4545,3240,2399,3185,3230,7950,2190,3350,5955,26900,1535,2470,572,10700,1525,2095,2910,839,5920,9670,6880,19350,6530,NA,5700,2279,903,1725,5544,730,3330,2020,5280,2165,870,6030,1830,2110,1545,1560,5750,2425,5720,5537,4610,11400,5200,3310,2760,4180,5460,3940,2300,8460,709,1550,2185,NA,NA,4445,2165,NA,4555,2805,5497,5850,5780,2490,3285,5580,3655,2560,5600,863,1490,18100,7270,1670,1450,23160,12800,8780,4082,8472,2250,1525,516,1520,3015,2230,308,900,2795,2151,7770,10100,1930,3308,5040,2454,2940,12900,3385,3625,NA,15900,3235,1960,2830,2810,3235,4060,1525,6370,6300,1335,1954,4320,15350,1395,3120,2215,2455,9450,1385,1565,3975,7950,2920,5760,2195,4640,769,7350,3260,NA,3820,3585,5130,3640,3810,8080,4235,2635,5760,1365,9380,4540,1035,1450,1450,885,NA,26900,7400,3900,2152,3310,891,5050,1020,3470,1335,4585,947,3025,651,3890,4170,4165,3220,NA,3250,2405,5490,1480,6680,2950,1330,2845,1600,1935,NA,4220,665,2525,2485,2990,3685,5640,4215,4885,4309,6480,2085,5700,5500,4530,5150,11500,5150,17450,NA,3045,4047,3070,1860,7730,3800,1420,1245,2900,3350,423,8710,1995,7210,1806,500,3050,3455,2080,1940,5020,1220,2800,2410,2990,2760,NA,1975,1585,2095,6880,3840,1435,1830,5940,2175,1405,18000,2150,835,3745,5800,3045,2630,723,3630,1215,5000,5150,2610,3620,4465,2800,955,2580,3750,2730,5060,7190,9580,5770,1760,2855,5380,2810,422,433,1190,6700,3600,19700,4014,966,4595,3840,4570,6020,590,2965,643,2553,NA,1440,1460,4945,1490,1995,1365,3385,5490,4430,799,12150,6670,2161,2335,1360,4585,2250,3320,3995,4896,1385,3987,2865,2915,1895,6020,2435,8400,1735,13460,4460,3105,1315,790,2200,1980,1425,4590,23650,10100,749,2445,4600,9850,4105,1780,8270,1855,1645,2245,1990,3375,1655,5880,4335,1630,6790,42450,2830,7380,2465,4450,318,5700,3940,6250,3390,7340,6420,1300,5000,10750,10900,1998,1995,4500,791,5540,3760,1680,821,3775,687,1515,2405,6030,2009,2040,2717,4040,1840,6680,7240,5330,3505,3075,553,36681,4890,6110,1090,1250,7170,2955,4095,771,1310,3190,9260,2170,1061,1790,1050,622,2820,33100,6340,22100,485,4165,1970,10800,6410,3125,5870,4665,1085,8200,2825,953,1480,11339,2175,318,71100,3585,9185,9500,521,1215,3260,1978,3550,3850,3850,1730,3315,3125,17800,1330,2078,2315,3045,3610,3450,2810,3560,7600,2565,788,13650,4400,2710,4940,3800,3100,555,2970,1737,2595,3830,1385,1494,624,1954,566,540,22100,1400,4045,700,2750,1880,3840,21088,536,1390,1570,2205,408,1845,998,1395,1930,155 +"2019-03-14",43850,67300,356000,131000,370000,196760,119000,212000,108000,1340000,2e+05,246500,257000,42650,43800,106500,437500,35450,34000,228500,268500,105500,75700,85700,77500,69656,186500,100500,190000,296000,38000,115500,456000,94900,125000,292500,14350,27700,14650,11550,92900,32000,14200,70138,21050,127500,7410,348500,104000,34300,53600,327000,84600,50400,27250,9170,62100,65800,1e+05,82900,463530,176000,182500,50600,242680,34000,46600,41800,109000,12750,23250,207000,37350,31150,188000,5980,45950,292500,15800,69900,235500,92300,35950,50800,179900,32950,28950,4760,123500,64800,22800,94500,4195,78759,11875,40250,41400,18550,96400,38300,6960,772000,37300,18650,1e+05,70000,301000,21900,171500,4960,23850,23550,76400,84100,26050,401700,91000,279186,52200,35250,31750,281500,77800,552070,13900,18550,82500,85200,240997,158500,58686,32500,57900,46700,87900,5960,24229,49100,30600,87900,57600,72300,120100,37400,NA,102800,33000,42650,4020,55500,100500,3785,NA,190500,22550,21857,14750,5010,65400,87100,12550,22800,16550,34500,843000,9370,12550,77400,102439,51000,18200,19650,5890,11250,4100,6860,26900,41350,7360,116500,8530,46500,26200,192000,52100,21500,11600,60900,76500,177409,18750,1587000,NA,14700,15700,68300,NA,41200,33300,28800,19900,59400,7600,1660,187500,74992,67100,270500,145500,10900,31250,105500,21750,13700,NA,70600,31867,29050,237000,47287,20200,5800,78600,159500,25450,10250,10300,92059,26500,48300,8380,6090,29650,23400,73800,1030,5180,12700,20250,48900,29300,39200,29450,19700,162500,12700,85200,172500,33400,29850,18100,41927,NA,55500,13300,58600,23350,9400,20600,29500,6960,127500,42350,39900,11950,19600,32600,18900,36450,11100,37800,63900,31450,8390,35700,70700,71400,45850,66000,73800,111000,20850,11250,31150,35750,14000,4892,11000,2975,25350,1165,9340,2610,38950,4785,3220,60100,54100,52200,37000,54900,37150,57500,46250,5380,17550,104400,19000,27050,64200,NA,10750,8830,61000,32750,33400,13893,2415,58700,19150,45600,8400,8690,37350,37250,43900,26900,54900,12550,NA,16072,12600,64300,31150,1365,14950,8680,129400,93000,23950,48700,28550,35100,66659,5920,17400,13950,16705,39500,8180,10000,NA,50300,784,22750,9590,51300,65700,NA,25100,6790,49662,67600,22050,8910,63400,17000,13307,2340,23150,25000,16200,39250,14250,121000,17950,2201,3155,2350,24950,18100,85600,25200,41750,4240,20250,21600,11150,NA,35500,680000,12700,12250,27400,11450,7368,NA,43700,150500,337500,31200,3745,4230,9600,NA,10000,32750,15800,19100,8020,85800,19150,27750,49050,43200,4450,8800,6730,6120,49850,3910,101500,19050,60300,58900,3080,149000,22750,120100,13600,25200,9840,7490,16600,49200,20300,83300,2020,23733,1400,7250,33000,6760,21800,32094,42999,50581,5590,94700,6080,25750,17550,NA,18600,2030,13350,9050,7540,11000,NA,7690,NA,7440,16707,13100,26250,4790,14900,NA,7630,40800,22871,7500,20600,9280,11750,631000,41350,34100,34800,36000,18350,10050,2235,12050,8000,14200,14650,8210,14749,708,31450,9700,56300,37150,27550,3859,15750,68700,14563,6920,6030,24350,68500,63700,11100,5800,12900,5210,94600,6750,24500,4705,19550,NA,27400,2415,25450,7300,16500,34550,19350,22550,10200,NA,9370,5260,58000,12000,38000,NA,59100,197000,20300,14650,26500,34500,54700,7010,NA,12800,9850,12850,18550,14000,12450,25400,4200,NA,52300,38900,NA,1070,NA,190000,119000,6350,4930,7930,14100,93800,13250,9600,9020,8960,4560,22800,11350,11050,2140,20400,17300,23900,18250,9360,18800,24750,13750,9680,7530,14350,3065,6210,7193,3530,4435,3920,2920,30250,10250,5370,53700,29150,23750,6400,4530,6470,2415,1675,17500,5470,1755,10450,82200,97000,3590,6340,1265,70900,88000,127000,6340,29144,12250,2830,41100,7770,26850,14350,60400,22000,2755,NA,11300,14656,4990,7500,12150,6670,88500,13150,14800,65335,1965,NA,9720,13400,4960,31650,13750,20900,52200,10100,1575,2715,13100,12650,6860,7590,22700,4960,19050,16550,51400,5804,11300,2610,8740,11300,6850,15100,16500,4700,2230,14950,7200,21350,4526,3410,5050,4960,1508,14900,30500,18000,4945,NA,62300,3315,3735,28800,5870,5780,7210,7360,20200,39950,11600,8110,8220,11250,2550,21700,5000,NA,23550,14100,4230,934,11600,2735,8450,9470,13700,11700,158000,NA,5855,6570,6100,69481,33567,2295,7670,3735,4145,45150,11582,8500,22214,20000,18500,25600,34700,510,6400,2710,20000,9760,9140,3910,679,17050,15950,1470,10300,41900,10900,6700,21550,8400,6760,17100,10050,44500,14050,2785,16909,7310,17800,12950,7570,2300,22150,6520,NA,12600,22600,7430,7210,14600,10950,13500,8100,16650,4842,9730,8650,34050,12700,13100,12200,3190,2830,6890,4890,13600,9730,17100,1710,1225,22500,9210,15700,8930,NA,5810,8960,7600,5740,619,4880,14832,4800,9337,13450,5120,9280,32250,41700,89700,3645,5360,7750,1850,5170,1920,11100,1035,35900,3125,5920,97300,11650,23950,2760,8430,6800,34550,1290,11850,48750,NA,3920,6770,1870,801,7930,5140,9140,42850,57600,3910,NA,8461,8080,2875,5990,894,4975,2775,15000,5730,6460,16026,14700,4635,6800,6150,4565,250,7100,2630,10200,51000,30800,11500,62200,20863,5400,5200,2130,37300,1568,12000,12200,5173,6080,2940,2190,4950,9850,26050,12950,6490,18100,23750,4200,2328,7940,3965,18900,2885,NA,1785,2275,12800,59000,16100,651,5880,14650,11750,7670,3615,1520,10600,5460,861,3450,237500,10750,8370,3885,7760,13950,NA,795,2950,5970,30200,1480,9170,9458,2280,NA,8930,2385,9900,12800,2255,4960,7755,807,82300,22100,1125,15000,12400,12650,128500,2710,5300,7510,4735,8650,22750,4290,3053,1840,11450,14200,8440,14200,5880,10500,4150,2300,3025,NA,3410,2230,2035,16150,12400,1190,4900,1705,NA,17550,22300,8000,1945,6920,29250,2480,8529,7870,191,9630,27300,5050,12100,16850,19500,9090,14300,12400,4380,10650,5640,1795,4255,25050,1400,7440,7720,4040,10350,32800,4865,2545,43150,1245,3010,106500,613,16275,4565,12050,6040,15300,8070,1315,NA,5800,14550,2990,3980,7180,14900,7740,26950,6350,8360,736,4640,1240,4382,2315,798,12900,16800,2660,11200,11500,2050,4280,4750,13500,3760,2540,1625,7130,16000,5850,10500,1580,13250,3305,4975,9380,3220,8800,22050,15750,4340,13150,28650,13800,834,9070,25199,10100,5590,2325,2725,14000,4675,1485,2460,16350,12527,4015,6900,23900,5480,9358,5130,4135,1935,2910,5050,10100,4325,2430,87700,NA,10000,28787,2300,6280,2565,6510,2205,10700,13250,5380,14200,1630,1300,3930,42550,3690,9308,12750,6420,5800,939,3505,10500,1005,5230,7280,36150,2820,4215,12402,3810,6710,1140,5780,40150,6500,3800,NA,4880,1475,6210,5120,21000,6330,2210,9850,3930,9140,NA,2515,10550,3940,2500,30900,5320,NA,1920,1095,4095,6440,2485,10150,6700,6840,5410,5330,4105,890,2420,9360,3580,153,4695,2450,954,1035,7270,17700,NA,8650,2615,4890,990,2980,46150,11000,3195,2925,19300,2745,3430,5550,12650,1895,3010,9060,16100,3575,2780,2275,11469,10000,1355,8290,7950,6750,5700,4750,3150,8220,4610,7200,11500,4712,15350,2680,2680,2800,4940,1975,5500,2930,15100,20200,2690,9050,9438,3925,12100,3120,77300,2259,1375,6810,3950,5890,7830,2360,15450,7920,4860,4895,NA,8230,4170,14550,4635,2930,7050,13700,5210,4095,11550,9970,5760,1555,16300,2095,2540,1100,9000,7940,5010,2905,7600,6580,2815,2490,7190,5300,1770,2950,16000,1950,6370,2900,2425,34000,2710,1630,4015,4645,2315,128000,5720,2705,194000,7653,1290,7720,2790,3480,31500,3860,12300,6324,4780,4700,5780,15950,1240,6060,2600,983,2330,27750,1455,2545,8960,2775,7380,5000,2440,8050,7340,1735,19150,3455,2265,10650,NA,3775,NA,3000,4580,1420,5280,38600,1655,7080,3610,41050,9870,3910,3060,7620,3510,17250,6306,9370,1436,15200,5330,7950,5880,615,5160,9350,9730,1945,18100,11600,1635,5575,16050,3230,8670,4040,989,586,3210,13200,4475,3400,9230,1855,1440,21700,2845,9300,3095,1390,1845,1705,2950,2550,10319,21350,710,1420,28772,10900,9990,7490,36350,8350,10200,1160,3971,14500,7850,7510,18450,7930,7620,441,3575,13350,8810,NA,3885,1120,NA,2985,4710,6150,4645,5120,43100,3680,NA,NA,4670,5150,6655,3285,783,2140,1460,3085,2095,1885,1435,1637,4730,6970,5700,905,1190,4290,4880,4140,NA,2870,11650,6730,8670,12900,1524,1973,6960,2750,3045,5230,3470,10950,2760,4035,4060,5080,6780,4060,8040,21650,8950,1815,2950,6060,2850,3390,13200,2015,17300,3940,1860,1875,4645,2790,7690,1610,24100,6100,3365,2830,2065,4870,4600,5250,10850,2180,4795,1540,5631,6620,1115,6500,4350,1034,1440,5120,7230,NA,910,7430,8190,3620,5450,8110,1210,4610,3945,4235,124000,2920,197,8440,NA,1600,NA,1441,1880,4900,6300,2185,4690,1005,1982,8571,3195,13050,7820,812,4600,4600,62600,4690,1865,8690,4980,3810,10100,7300,5720,5699,1760,2795,1835,2990,10250,7070,NA,3130,3960,14650,2410,172,1675,1830,2805,918,4130,19250,5040,18000,3345,6250,6070,2250,1745,10450,4865,7140,6990,3560,1805,1410,3255,4145,4765,3040,4190,966,3000,2065,2430,1800,2630,1770,3715,4085,3150,1690,NA,12700,1830,NA,69000,2045,1250,17700,10850,5610,2545,1085,3600,10600,1420,10950,6240,11500,7490,10550,2830,4700,12300,1400,12250,9350,3590,1960,9430,1455,2332,1630,2440,4635,4580,1690,3254,6350,2510,864,2411,2700,812,7580,1445,12250,1795,3295,2660,5720,4750,9740,858,3425,5680,5460,7460,2515,7740,6920,6080,6830,9800,14000,1435,1727,2420,2395,2868,5010,3120,2070,4810,3320,2390,3245,3265,8300,2190,3390,6180,27200,1560,2490,571,11650,1510,2085,2910,839,6050,10150,6970,19200,6670,NA,5780,2301,900,1730,5535,726,3330,2050,5290,2200,939,6140,1900,2120,1620,1550,5900,2485,5840,5489,4620,11400,5320,3330,2810,4150,5540,4100,2305,8740,720,1545,2230,NA,NA,4655,2225,NA,4660,2830,5602,5910,5820,2600,3300,5680,3685,2615,5590,860,1535,18100,7140,1705,1480,23970,12800,9020,4189,8134,2250,1563,532,1550,3115,2245,307,919,2950,2156,7770,9650,1930,3518,5113,2535,3020,12900,3400,3645,NA,16200,3235,1965,2880,2880,3350,4185,1548,6660,6260,1320,1954,4435,15900,1420,3155,2225,2995,9450,1385,1595,4050,8030,3030,5820,2205,4670,790,7500,3285,NA,3765,3610,5110,3695,3870,8250,4275,2685,5870,1413,9500,4585,1050,1450,1515,897,NA,27150,7560,3875,2168,3340,896,5220,1030,3510,1375,4700,957,3090,667,4000,4270,4130,3250,NA,3290,2450,5520,1505,6660,2945,1340,2865,1640,1930,NA,4270,663,2530,2465,3045,3760,5550,4440,4740,4389,6600,2080,5720,5590,4605,5180,11100,5270,18000,NA,2955,4057,3155,1870,7831,3900,1445,1250,2960,3400,423,8870,2020,7230,1838,500,3110,3450,1985,1940,5120,1220,2900,2455,2990,2900,NA,1985,1620,2110,6960,3895,1455,1870,6080,2180,1420,18350,2040,835,3755,5820,3130,2670,726,3565,1245,5000,5170,2545,3620,4560,2830,950,2585,3790,2525,5220,7430,9540,5800,1840,2880,5420,2745,422,423,1315,6720,3735,20200,4036,941,4755,3840,4590,6030,591,2970,650,2553,NA,1410,1470,4945,1610,2030,1385,3420,5850,4460,808,12150,6700,2161,2350,1420,4575,2240,3310,3995,4886,1435,4081,2870,2895,1895,6120,2475,8510,1735,13315,4460,3170,1335,787,2215,2205,1440,4665,24150,10150,755,2460,4665,10200,4280,1845,8550,1860,1710,2240,1970,3425,1615,5990,4360,1660,6760,41000,2855,7380,2520,4575,329,5890,4010,6280,3430,7440,6500,1305,5000,10850,11000,1981,2000,4500,762,5710,3840,1690,825,3670,690,1515,2400,5960,2128,2090,2732,4040,1855,6680,7270,5270,3390,3125,549,37647,4910,6120,1100,1260,7200,2960,4300,775,1310,3205,9300,2280,1061,1790,1070,626,2650,30900,6320,22400,485,4165,2065,10500,6410,3075,5950,4635,1125,9050,2910,971,1505,11038,2215,317,71100,3585,8894,9460,519,1375,3390,2000,3550,3730,3890,1755,3345,3115,17900,1325,2083,2320,3015,3700,3480,2835,3515,7200,2615,797,13250,4440,2680,4885,3800,3130,568,3245,1968,2630,3840,1455,1508,648,1904,571,540,21750,1410,4240,705,2755,1940,3735,21060,536,1430,1650,2210,408,1975,998,1355,1655,155 +"2019-03-15",44200,68100,341000,130500,370500,193894,121000,211500,110500,1361000,207000,253500,262000,43950,44200,107500,444500,35400,33750,227000,273000,107000,78500,88100,77200,66892,196000,99700,192500,303500,37850,120000,460500,96400,129500,295000,14850,27950,15050,11550,96100,32650,14600,73630,21100,128500,7630,351000,100500,34650,54700,329000,86000,50700,26750,9170,64800,65400,101500,87300,473842,177000,184500,50600,243159,34250,46750,42550,106000,13200,23500,215000,38650,31000,191500,6030,45800,3e+05,16000,71400,239200,94300,37050,50400,185300,33550,29250,4730,126500,65400,24000,91600,4245,79937,12925,40100,43600,18600,100500,39100,7350,775000,38200,18650,103500,68400,302000,21050,171700,5050,24500,22850,76700,78300,26050,406000,90000,291039,52300,36200,31850,291500,77400,554113,14000,18300,83300,86000,239976,154000,57639,33750,58400,46800,86200,6100,24093,49200,30750,89900,58600,73000,118300,36750,NA,103800,34050,45600,4205,57100,104500,3735,NA,188500,21300,21617,14550,5010,66600,86900,12400,22950,16650,33400,871000,9750,12550,78400,101962,49500,18950,19950,6030,11450,4140,6998,27750,41350,7090,117500,8660,48250,26100,192000,52600,21900,11300,59600,76500,182320,19000,1749000,NA,15000,15650,65900,NA,39400,33500,29050,19600,60000,7780,1575,192500,76962,66100,270500,147500,10550,30450,103000,22650,13450,NA,70600,31267,28150,240500,46545,21200,5600,79200,151500,24000,9930,10150,92555,26450,47800,8270,6090,29150,23100,77500,1010,5400,12750,20600,48350,29900,37900,28750,19100,168000,12450,85400,169000,33650,29450,18200,41246,NA,53400,12700,57000,23850,10250,20600,30650,6750,130000,42600,42600,12000,17750,32200,19500,38000,10900,38300,63800,31800,8370,37900,69700,72400,46650,67000,74200,111000,21100,11400,31150,37800,14400,4720,11200,2950,26050,1140,9250,2600,39000,4710,3265,60400,54600,52200,37200,57600,35700,58100,45500,5300,18400,102600,19000,27000,63100,NA,11450,8310,60400,32300,33800,13320,2380,60300,18800,45700,8090,8660,36300,39165,40050,27350,54000,12100,NA,16697,12050,64700,30550,1355,14550,8890,125600,93300,24050,47100,28600,35450,67659,5740,17650,13650,16373,38500,8510,10250,NA,49000,777,22350,9590,50500,66200,NA,24500,6880,48982,67800,21550,8340,64500,18900,13307,2270,22550,26900,16000,38600,14300,123500,18600,2131,2925,2350,24500,17550,84500,25850,42000,4195,20900,24050,10700,NA,36500,688000,12450,12000,26900,10850,7115,7318,45200,146000,335000,32450,3320,4270,9560,NA,9900,32850,15750,19150,8030,85800,19300,27450,48450,42050,4275,8700,6780,5960,48850,3730,1e+05,18150,64000,58500,3150,143500,22450,120000,13450,24750,10100,7520,15750,49100,20750,83100,2060,23560,1360,6940,32800,6280,22134,30791,42475,50288,5960,92000,6110,24900,17600,NA,18600,2000,14000,8840,7180,10800,NA,7770,NA,7370,16998,12900,26400,4780,14950,NA,7430,40050,22871,7480,20600,8800,11300,636000,42450,33750,34550,37150,18550,10050,2200,11750,7990,14050,15600,8210,14794,714,31350,9670,55800,37300,27550,3873,15250,67500,15088,6930,6170,23750,65100,68500,10900,5560,12800,5230,94700,6750,24700,4790,19900,NA,26850,2450,25250,7200,15950,35950,19350,22600,9390,NA,9450,5060,59600,11550,38650,NA,58600,197000,20400,14350,27600,34450,52800,7000,NA,12350,9830,12850,18650,14550,12600,24450,4375,NA,53000,39550,NA,1035,NA,189500,117500,6370,4930,7890,14250,93500,13250,9610,9020,8950,4700,23350,11400,10850,2060,22300,17000,23350,18200,10050,18150,25100,13300,9950,6930,13650,3050,6100,7359,3480,4445,3850,2830,30700,10050,5610,53200,28150,24100,6370,4640,6270,2360,1675,20000,5330,1760,10200,83700,96000,3495,6490,1205,70300,87400,127000,6100,29144,12150,2885,40850,7780,26200,12950,60400,22650,2695,NA,11150,15311,4910,7490,12150,6350,87200,13300,15700,64165,1935,NA,10800,13450,4895,30850,13900,20900,51500,9970,1530,2695,12650,12850,6580,7570,22150,4845,18250,16050,59500,5703,11150,2550,8770,10850,6800,14900,16950,4745,2215,14650,7140,21350,4441,3380,4990,5000,1448,15750,30850,17650,4965,NA,53200,3150,3640,29050,5790,5750,7050,7250,19900,39650,11650,8080,8310,11250,2545,21900,5130,NA,22950,14650,4120,931,11250,2740,8400,9340,13750,12000,154000,NA,5738,6640,6010,69284,33316,2295,7500,3825,4130,44750,11764,8430,21833,19000,19600,24700,35900,500,6130,2695,19850,9820,8900,3840,671,17200,15850,1445,10300,41150,11000,6720,21100,8390,6510,16650,9240,44850,14500,2980,16862,7090,17800,13600,7590,2065,21200,6600,NA,12550,23600,7190,7160,14500,10850,13650,7740,16250,4685,9460,8410,34150,12500,13050,11900,3060,2745,6740,4800,13700,9680,16650,1700,1230,22900,9000,15400,8930,NA,5740,8820,7040,5990,607,4805,14281,4730,8895,13350,5150,9170,32500,41800,88700,3655,5400,8440,1910,5100,1875,10350,1025,37400,3115,5830,97000,11450,23250,2740,8290,6810,34350,1305,11800,49650,NA,3830,6750,1875,790,7750,5190,9320,42200,56400,3865,NA,8441,8050,2775,6000,912,4930,2760,14700,5900,6380,17128,14550,4485,6720,6230,4340,238,7100,2640,10350,50800,31300,11400,61400,20817,5380,5200,1915,37500,1473,11950,11950,5156,6110,2905,2140,5050,9790,25200,13000,6330,17400,24450,4200,2230,7940,3835,19200,2785,NA,1850,2240,12800,59100,16300,659,5720,14500,11400,7670,3730,1415,10550,5130,848,3400,237500,11900,8120,3850,7600,14000,NA,787,2950,5840,30150,1425,9190,9685,2500,NA,8760,2360,9900,12850,2285,4915,7755,798,82200,21850,1205,15000,12300,13700,123500,2735,5240,7210,4725,8640,22350,4365,3021,1870,11550,14000,8170,14250,5750,10400,3805,2205,3005,NA,3460,2050,1985,16000,12450,1205,4795,1665,NA,17400,22500,7830,1890,7000,29250,2410,8478,7870,191,9430,27650,4925,11675,16450,19100,9290,14100,12000,4430,10350,5620,1740,4450,24150,1300,7220,7750,3905,10400,33500,4790,2400,43750,1235,3000,106500,594,16400,4520,12100,5820,15150,7610,1315,NA,5700,14550,2990,3945,7160,14900,7730,27200,6320,8390,722,4590,1190,4400,2315,791,12900,16250,2640,11150,11150,1960,4280,4650,13200,3590,2460,1585,7080,16150,5540,10150,1540,13300,3310,5080,11050,3140,8710,21450,15550,4220,13050,26900,13800,842,7540,25000,9850,5600,2340,2675,13950,4615,1460,2435,15850,12334,3985,6820,25000,5250,9096,4975,4155,1955,2870,5010,10000,4280,2200,86200,NA,10000,29388,2360,6330,2585,6760,2150,10950,12600,5410,14500,1655,1290,3895,42750,3560,9515,12450,6420,5530,901,3560,10500,1000,5100,7290,36150,2780,4110,12498,3780,6580,1115,5860,40150,6750,3700,NA,4770,1440,6180,5140,20500,6360,2200,9800,3910,9550,NA,2510,10300,3880,2500,30100,5270,NA,1910,1090,4080,6450,2485,10300,6550,6870,5350,5280,4310,880,2380,8860,3420,150,4400,2435,951,1040,7120,17450,NA,7970,2495,4795,961,2980,46200,10800,3195,2860,19050,2695,3385,5410,12800,1855,3020,9150,15250,3565,2780,2235,11058,10050,1330,8190,7650,6750,5600,4800,3050,8080,4545,7070,11050,5038,15150,2590,2635,2275,4860,1925,5390,3140,14750,19900,2555,8800,9438,3885,11900,3127,77100,2270,1339,6870,3880,5540,7570,2200,15400,7560,5000,4845,NA,8040,4170,14800,4950,2935,6900,12950,5000,4085,11450,9450,5660,1450,16450,2060,2520,1100,8980,7940,4945,2890,7260,6580,2825,2425,7090,5310,1760,2695,15600,1930,5980,2875,2410,37500,2580,1575,4020,4400,2320,128500,5810,2700,188000,7544,1255,7080,2640,3435,33000,3885,12600,6157,4720,4700,6210,14500,1240,6050,2500,1015,2315,27800,1410,2420,9250,2625,7250,4960,2365,7990,7200,1700,18900,3270,2195,10650,NA,3920,NA,2900,4450,1400,5300,38400,1625,6830,3450,40350,9760,3985,3060,7790,4560,17250,6166,9340,1433,15150,5300,7940,5740,616,5070,9300,9570,1995,18050,11450,1635,5850,15750,3235,8650,4075,975,577,3130,12850,4440,3335,9100,1830,1400,21700,2720,9350,3800,1355,1810,1655,2975,2570,10178,21300,710,1390,28702,10750,10350,6990,37000,8220,9950,1160,3632,14700,7840,7670,18450,8000,7350,429,3480,13150,8830,NA,3920,1110,NA,2920,4540,5660,4615,4960,42750,3745,NA,NA,4650,5050,6655,3130,781,2120,1460,3300,2110,1865,1395,1552,4780,6990,5740,909,1145,4290,4780,4075,NA,2925,11600,6450,8550,12550,1507,1968,6570,2750,3050,5090,3250,11250,2735,4020,4050,5140,6810,3980,7890,19850,8900,1780,2980,5930,2790,3290,12900,1935,16400,3925,1750,1900,4375,2835,7620,1600,24100,6080,3350,2870,2075,4850,4360,4870,10550,2170,4775,1415,5544,6600,1060,6540,4270,1211,1400,5050,6980,NA,891,7270,8110,3530,5270,8130,1210,4580,3920,4235,120500,2880,195,8270,NA,1565,NA,1380,1815,4835,6200,2080,4730,997,1924,8372,3020,13300,7290,818,4600,4605,62000,4620,1790,8400,5050,3765,9950,7370,5700,5958,1710,2845,1845,2940,10200,6960,NA,3070,3955,14700,2460,167,1675,1810,2725,889,4130,18700,4890,19700,3230,6780,5940,2180,1675,9840,4680,7220,6850,3520,1315,1405,3225,4100,4705,3050,4190,921,2985,2040,2365,1765,2595,1700,3705,4040,3080,1580,NA,12700,1790,NA,69000,2100,1200,17350,10650,5500,2480,1045,3470,10200,1470,10750,5830,11300,7440,10350,2730,4550,11900,1305,12450,9430,3590,2135,9430,1410,2310,1695,2500,4600,4580,1710,3177,6330,2510,885,2371,2720,800,7520,1325,12400,1790,3245,2605,5620,4645,9740,830,3305,5430,5090,7680,2535,8000,6880,5970,6720,9220,13650,1451,1670,2370,2330,2778,5150,3085,2075,4625,3255,2380,3230,3090,8170,2175,3270,5980,28200,1550,2450,560,11300,1510,2070,2860,839,6070,9600,6750,20350,6590,NA,5840,2312,868,1700,5376,709,3330,2050,5280,2200,921,5740,1845,2150,1650,1550,5840,2575,5750,5369,4640,11100,5310,3300,2725,4130,5500,3930,2370,7950,733,1485,2145,NA,NA,4465,2125,NA,4480,2815,5630,5850,5710,2575,3105,5360,3670,2440,5700,850,1540,18300,7070,1675,1480,24060,12750,8870,4189,7982,2250,1535,523,1530,3070,2250,294,892,2870,2161,7460,9750,1895,3257,5218,2502,2985,13600,3290,3640,NA,16550,3240,1955,2875,2865,3280,4045,1462,6500,6200,1315,1949,4420,15200,1500,3130,2225,2810,9260,1385,1565,3820,7990,2980,5640,2210,4500,789,6950,3295,NA,3925,3545,5210,3640,4155,8290,4205,2605,5700,1370,9030,4500,1020,1395,1520,894,NA,24550,7320,3870,2168,3340,884,5210,946,3470,1340,4660,948,2990,661,3885,4190,4000,3200,NA,3260,2435,5550,1515,6640,2970,1360,2825,1600,1925,NA,4190,660,2445,2420,2980,3725,5440,4340,4820,4475,6640,2070,5640,5560,4465,5030,11700,5000,17400,NA,2820,3954,3070,1790,7755,3780,1430,1250,2960,3445,423,8860,1980,7210,1806,500,3155,3445,1915,1905,5160,1195,2860,2430,2980,3050,NA,1960,1610,2035,6680,3810,1735,1805,6100,2170,1405,18250,2000,828,3585,5770,3130,2575,695,3530,1205,4960,5190,2415,3610,4490,2850,924,2580,3790,2285,5050,7550,9410,5500,1825,2780,5350,2695,405,440,1290,6100,3685,19850,3846,909,4620,3835,4515,6120,566,3045,652,2547,NA,1390,1450,4945,1490,2005,1365,3400,6200,4580,803,11850,6750,2161,2280,1340,4565,2150,3240,3955,4749,1400,4051,2780,2700,1895,5830,2450,8400,1685,13797,4460,3115,1290,770,2195,2215,1425,4490,22600,9990,747,2420,4585,10100,4165,1825,8090,1845,1710,2240,2090,3260,1620,5930,4340,1595,7100,45600,2835,7230,2460,4575,316,5970,3750,5880,3560,6740,6520,1285,4985,10750,11000,1949,1905,4450,752,5710,3705,1185,813,3635,680,1575,2475,6010,2171,2120,2773,3995,1780,6680,7020,5060,3485,3080,563,36199,4780,6110,1075,1160,7300,2945,4155,778,1305,3160,9370,2390,1047,1800,1045,617,2010,31250,6300,22700,485,4205,2320,11000,6390,3145,5880,4625,1120,8670,2910,958,1515,11439,2220,307,70100,3405,8904,10200,502,1400,3230,1956,3550,3685,3725,1675,3320,3010,17850,1305,2133,2293,3035,3650,3450,2810,3350,6500,2685,802,12850,4435,2680,4885,3800,2590,560,3230,1995,2590,3840,1020,1400,634,1857,562,540,21550,1380,4040,704,2770,1900,3620,17665,536,1390,1555,2110,408,1995,998,1325,1605,155 +"2019-03-18",43700,67800,339500,132000,366000,191984,124000,209500,110000,1397000,213000,252000,258000,44100,44100,107500,448000,34450,34700,231500,275000,109000,79300,88000,78200,66987,204000,1e+05,193000,308000,38050,120500,462000,96500,130000,296000,14950,28200,15100,11800,96500,32750,14650,74628,20900,127500,7700,352500,101500,34800,54400,331000,84200,51400,27300,9060,66400,64000,101500,93700,462057,179500,183500,51200,239329,34600,46950,43200,1e+05,13400,23600,213500,38800,31050,194000,6060,45950,323000,15950,72500,235000,94900,37000,50400,183900,34350,28800,4815,131000,67200,24000,93500,4305,78268,13550,39700,43100,18650,99000,38050,7260,782000,38650,18700,104500,67600,301500,20850,174000,5040,23750,22800,79100,82500,25900,399500,92900,285332,53700,35450,32200,298000,77100,562383,13900,19250,84500,89500,235184,151000,57448,35100,57500,45100,85600,6200,23455,49600,31650,89400,59500,73900,117900,36900,NA,104700,33650,45650,4180,55900,101500,3765,NA,189000,22100,21522,14300,5040,66100,85400,12850,23800,16800,33200,862000,9610,12400,82300,101962,50000,18650,19950,5950,11500,4110,6937,28650,43300,7350,116500,8670,48200,25450,187000,52500,21350,11300,60000,76500,183423,18500,1732000,NA,14850,15250,66500,NA,38600,33300,30850,19800,62300,7770,1590,188600,76095,66000,277000,155500,10500,29900,105500,22500,13750,NA,73100,30233,28550,243000,46035,21350,5670,83300,159500,24000,10000,9960,90375,25650,51000,8250,6020,29000,22950,80900,1010,5250,12300,21050,49000,29550,39500,28400,18750,164500,12550,86500,181000,33000,30000,17700,41879,NA,55200,12900,57200,23700,10500,20350,30050,6910,130000,42400,43450,12550,18500,32550,20400,37200,10950,39400,73500,31850,8430,40150,70900,73000,48100,67400,77000,111000,21750,11450,30900,37300,14750,4730,11450,2960,26300,1140,9420,2595,39000,4745,3240,60300,55500,52000,36400,56900,36500,59600,44850,5380,19150,102100,19000,27000,62300,NA,12150,8290,59900,32550,33400,13415,2430,59700,18600,46150,7950,8750,36900,39367,41350,27300,53100,12150,NA,17401,12050,64500,30150,1336,14900,8860,136500,92100,23500,47450,28550,35250,67841,5770,17700,14600,16124,38100,8170,10300,NA,51300,777,22650,9972,50500,65700,NA,24600,6810,49273,68100,21400,8180,64200,19300,13307,2290,23300,27550,16700,40100,14700,133000,18950,2176,2940,2340,24100,17250,84600,25050,42600,4175,20400,24300,10650,NA,36600,695000,12050,12100,27050,11200,7193,7920,44050,150500,331500,33300,3490,4350,9420,NA,10050,33300,16100,19300,8160,85900,19550,27700,48350,42300,4360,8850,6640,6000,48400,3875,100500,17850,64100,58000,3295,148500,22550,121500,13300,24900,10100,7550,16150,48900,21500,83500,2025,23733,1335,7370,32600,6390,22087,30839,42618,50434,6290,91000,6220,24900,18400,NA,16550,1995,13600,9490,7370,10700,NA,7850,NA,7460,16998,12600,25650,4780,15250,NA,7960,40200,22920,7560,20550,8740,11350,646000,42300,34950,34500,36750,18700,10100,2200,11800,7970,14050,15850,8220,15066,713,31400,9840,56300,37200,27000,3841,15000,66700,15518,7110,6150,23650,67400,67800,10800,5540,12750,5200,94800,6960,25200,4700,19450,NA,26800,2460,25300,7370,16100,36350,19600,22850,9670,NA,9420,5090,62500,11700,39500,NA,57800,196500,20350,14600,27900,34400,52600,7020,NA,12750,9800,12900,18450,14050,12500,24450,4285,NA,52500,39550,NA,1030,NA,188500,118500,6300,5100,7910,14250,93600,13350,9660,9030,8980,4430,23650,11400,10950,2135,22950,17250,25700,18150,10050,17700,25800,13200,10900,7250,13500,3120,6120,7331,3510,4360,3855,2880,27150,10100,5530,53200,28200,23850,6430,4655,6240,2360,1690,20350,5480,1750,10400,85900,101500,3450,6680,1220,69700,85400,129000,6070,29094,12700,2880,40750,8030,26150,13950,60200,23200,2705,NA,11200,14890,4930,7680,12050,6540,87700,13600,16450,64652,1940,NA,11250,13450,4830,30850,14200,20800,52900,9990,1525,2650,12850,13100,6580,7520,22500,4925,18600,16150,64300,5627,11150,2620,8820,11000,6830,14850,17050,4680,2235,14750,7140,21600,4458,3520,4980,4950,1440,15600,30300,17850,5100,NA,53300,3320,3665,29350,6070,5750,7090,7290,19900,41000,11350,8440,8310,11250,2550,21750,5080,NA,23950,14650,4145,934,11300,2835,7940,9530,13850,11900,162500,NA,5767,6740,6150,70267,33617,2295,7670,3785,4145,45350,12266,8300,21833,18900,19450,25150,35050,500,6150,2730,20100,10100,9020,4080,685,19150,15850,1460,10500,41100,11000,6910,21500,8470,6560,16750,9460,45200,14450,3475,16721,7040,17700,13850,7710,2150,21300,6400,NA,12500,23400,7260,7130,15300,10800,13700,7790,17100,4675,9930,8680,35000,12250,12950,12100,3025,2760,6990,4900,14150,10050,16800,1660,1225,22800,8800,15000,8990,NA,5710,9250,7490,6010,616,4930,14409,4805,8876,13350,5110,9510,32550,41900,89100,3650,5410,8850,1850,5150,1890,11100,1030,38100,3125,5830,98300,11350,23650,2750,8300,6780,34450,1340,11750,49650,NA,3810,6840,1915,795,7770,5190,9710,41800,55700,3870,NA,8432,8050,2840,6020,928,5020,2760,14900,5760,6530,16827,14500,4585,6820,6270,4450,245,7150,2645,10250,51100,33400,11200,62200,21275,5430,5850,2030,38250,1519,11700,12050,5073,6130,2910,2080,5060,9880,26250,13200,6320,17800,24250,4200,2360,8230,3915,19600,2860,NA,1890,2210,12850,59200,16550,702,5810,14400,11250,7720,3740,1430,10600,4290,852,3495,238000,12450,8210,3860,7840,14000,NA,790,2960,5830,30150,1580,9200,9958,2900,NA,8760,2375,9880,13000,2285,4895,7962,817,81300,22100,1190,15000,12250,14350,125500,2745,5220,7460,4745,8600,23300,4365,3016,2085,11850,14050,7880,14250,5780,10500,4000,2270,3080,4605,3410,2085,2025,16050,12100,1200,5170,1675,NA,17200,22850,7430,1900,7000,29400,2425,8706,7870,191,9390,28400,4885,11825,16600,18850,9320,14150,13250,4500,10400,5580,1745,4650,24750,1330,7450,7780,4006,10550,36950,5070,2440,43800,1235,3045,106500,604,16425,4525,12350,5820,15450,7810,1315,NA,5690,14300,2990,3960,7150,14750,7750,27800,6290,8330,744,4620,1260,4677,2310,789,12950,16600,2605,11200,11250,1960,4300,4620,13550,3585,2590,1585,7150,15850,5590,10300,1610,13500,3340,5080,11200,3185,8890,24600,15850,4305,13300,26550,14350,854,5420,25199,9230,5760,2880,2715,14350,4615,1455,2430,15850,12237,3920,6840,25600,5120,9140,5030,4085,1965,2930,5010,10350,4205,2340,85800,NA,10000,29308,2365,6170,2595,6950,2155,11350,12650,5380,15450,1670,1270,3910,42900,3180,9328,12400,6580,5560,960,3510,10550,999,5260,7200,36300,2825,4160,12307,3775,6740,1130,5930,39850,6720,3695,NA,4745,1480,6220,5120,20650,6380,2180,10100,3890,9440,NA,2490,10500,3885,2500,31150,5270,NA,1920,1090,4155,6710,2515,10300,6550,6800,5320,5430,4440,906,2370,8620,3400,150,4510,2415,964,1045,7270,17750,NA,8050,2575,4725,972,2980,46050,10800,3210,2920,19300,2725,3460,5490,14000,1860,3020,9150,15650,3560,2780,2265,11141,10000,1305,8110,7760,6680,5630,4830,3035,8090,4550,7110,11350,4997,15350,2615,2685,2260,6000,1910,5520,2970,15200,19950,2595,8830,9359,3920,12750,3112,77500,2270,1357,6870,3895,5750,7570,2250,15750,7590,4980,4580,NA,8060,4170,14550,5100,2900,7070,13300,5050,4305,11500,9630,5670,1470,16550,2100,2570,1100,9160,7930,4940,2870,7450,6570,2790,2460,7130,5370,1805,2885,15400,1925,6190,2575,2410,43600,2775,1595,4040,4400,2315,128500,5630,2725,188000,7580,1285,7460,2655,3440,33350,3915,12600,6173,4455,4695,6300,15100,1225,6060,2530,1035,2300,27900,1400,2515,9110,2690,7250,5010,2415,8000,7340,1700,18650,3320,2255,10700,NA,4295,NA,2970,4555,1415,5330,38450,1670,7150,3440,41100,10700,4125,3060,7810,5920,17500,6116,9210,1455,15300,5300,7940,5740,623,5420,9680,9690,2030,17850,11900,1635,5700,16500,3245,8720,4045,975,584,3010,12900,4510,3305,9140,1835,1415,22100,2970,9380,3570,1410,1810,1690,3025,2545,10178,20800,710,1380,28387,10900,11350,7240,36800,8370,9900,1160,3791,14800,7930,7800,18600,8000,7430,435,3660,13050,9060,NA,3905,1130,NA,2920,4540,5970,4625,5190,42950,3750,NA,NA,4675,5130,6645,3095,800,2115,1460,3440,2350,1870,1390,1579,4775,6920,5740,910,1140,4290,4700,4110,NA,2980,11550,6520,8600,12750,1507,1973,6580,2800,2875,5090,3265,11400,2800,4065,3935,4910,6920,3875,7820,21200,8850,1770,3050,6030,2795,3215,12900,1950,17050,3960,1810,1940,4505,2840,7550,1600,24050,6190,3355,2905,2085,4860,4440,5050,10650,2200,4760,1480,5423,6640,1100,6550,4315,1216,1395,5080,7260,NA,883,7020,8110,3585,5300,8180,1210,4750,4010,4245,124000,2850,193,8150,NA,1570,NA,1373,1860,4870,6400,2125,4710,1210,1951,8868,3035,13850,7470,830,4600,4600,63400,4655,1810,8200,5000,3825,10000,7400,5560,6150,1755,2850,1785,2965,9620,6950,NA,3105,3940,15450,2420,170,1700,1775,2760,926,4120,19550,5100,19700,3245,7180,6040,2200,1790,9970,4710,7230,6860,3505,1365,1405,3190,4085,4700,3050,4190,915,2995,2075,2285,1740,2640,1670,3675,4190,3135,1535,NA,12900,1755,NA,69900,2095,1220,17400,10300,5540,2495,1065,3470,10500,1465,11150,6000,11500,7490,10350,2745,4630,12100,1345,12300,9620,3590,2170,9430,1420,2340,1585,2525,4570,4480,1720,3195,6290,2420,886,2357,2700,808,7370,1380,12350,1750,3345,2605,5600,4720,9730,827,3340,5520,5150,7590,2500,8200,6840,6060,6870,8980,14050,1477,1732,2395,2370,2828,5340,3070,2065,4710,3325,2390,3270,3115,8370,2220,3330,5880,28250,1580,2550,553,11500,1500,2070,2830,839,6060,9700,6800,20050,6490,NA,5910,2312,899,1730,5429,687,3330,2085,5180,2270,902,5980,1860,2230,1655,1545,6090,2565,5790,5377,4650,11250,5230,3305,2780,4265,5550,3805,2320,8220,753,1460,2195,NA,NA,4565,2165,NA,4710,2800,5783,5830,6400,2570,3120,5640,3810,2530,5690,856,1540,19100,7100,1635,1500,24000,12650,8820,4130,8286,2250,1606,525,1540,3055,2250,294,886,2845,2146,7610,9840,1895,3289,5153,2540,3030,14050,3290,3600,NA,16550,3300,1925,2880,2895,3240,4140,1552,6630,6300,1310,1954,4440,15150,1505,3230,2235,2805,9270,1385,1565,3965,7940,2970,5850,2240,4585,807,7180,3285,NA,3950,3610,5220,3755,3915,8300,4225,2720,5780,1365,9340,4560,1010,1400,1565,887,NA,25950,7390,3950,2168,3305,967,5220,968,3355,1310,4905,943,3060,662,3945,4200,4105,3190,NA,3250,2445,5550,1495,6570,2960,1365,2830,1625,1915,NA,4475,631,2675,2420,2975,3735,5540,4310,5090,4669,6640,2115,5660,5700,4465,5120,10900,5160,17350,NA,2735,4027,3008,1760,7881,3400,1460,1250,3075,3490,423,8850,1995,7250,1869,495,3130,3405,1945,1920,5200,1195,2865,2460,2905,3140,NA,1990,1620,2040,6890,3830,1635,1770,6150,2275,1435,18250,2040,825,3660,5820,3090,2650,645,3550,1225,5075,5350,2325,3605,4520,2935,916,2580,3850,2970,5100,7550,9600,5510,1865,2835,5310,2665,407,437,1340,6460,3810,19750,3795,922,4685,3855,4555,6120,576,3045,662,2583,NA,1450,1500,4945,1490,1975,1370,3400,6130,4795,806,11800,6850,2166,2255,1370,4585,2190,3275,3900,5049,1385,4095,2770,3510,1895,6060,2530,8520,1615,13749,4460,3165,1325,782,2205,2195,1430,4555,23100,9940,755,2480,4650,10750,4245,1825,8260,1795,1735,2275,2000,3300,1630,5890,4335,1570,7160,45000,2840,7310,2430,4580,308,5860,3580,5610,3395,7160,6480,1305,4955,11000,10800,1929,1925,4485,752,5730,3630,1100,814,3630,685,1535,2380,6020,2246,2125,2823,4000,1780,6680,7130,5200,3450,3090,564,35427,4860,6130,1125,1200,8030,2930,4165,788,1261,3175,9450,2370,1047,1900,1055,611,1990,30400,6390,22850,485,4225,2405,11200,6450,3195,5920,4670,1310,8120,2945,959,1540,11460,2230,273,69600,3360,8814,10450,506,1325,3315,1978,3550,3665,3795,1705,3275,2985,17950,1325,1988,2298,3040,3730,3470,2825,3420,6070,2645,814,12900,4450,2710,4890,3800,2825,570,3205,1832,2570,3800,755,1428,646,1734,564,538,20350,1555,4070,692,1940,1885,3670,16920,536,1450,1500,2245,408,1930,998,1250,1615,155 +"2019-03-19",43900,68000,350000,130500,369500,193894,124000,210000,110000,1405000,213000,253000,259500,43850,43950,102500,449000,33450,34700,234000,276000,108000,78200,88000,76100,67369,2e+05,1e+05,195000,308500,37950,118500,455500,97000,129500,293500,14900,28250,15200,11750,95600,32650,14700,73730,20500,127000,7690,351000,101500,34900,54500,333000,82500,51600,27000,9120,65700,64100,100500,93300,459602,182500,180000,51300,235021,34450,46900,42900,101000,13100,23250,216000,38600,31050,194000,6060,44900,328500,16100,72900,234800,95200,37000,50200,173000,33450,28700,4805,133000,65400,24050,92700,4320,76991,14375,39500,43700,18500,95000,37550,7260,779000,38800,18700,104000,72700,3e+05,20700,172000,5040,23800,22350,77700,82700,24600,386100,93300,286210,53000,35350,32100,303000,78900,538935,14050,18850,84400,85900,227643,149000,57257,34800,58500,44950,83200,6210,23182,49100,31250,88300,58500,72600,118900,35750,NA,102400,33750,45450,4190,55500,101000,3755,NA,188000,22300,21522,13800,5000,65100,83500,12600,23650,16750,33100,854000,9400,12300,81900,100533,48500,18000,19650,5870,11250,4065,6946,29100,44400,7190,114500,8660,47200,25200,181500,51700,21150,11300,60000,76500,182421,17950,1692000,NA,14700,15450,66600,NA,38800,32800,28850,19800,61900,7720,1610,186500,75780,68000,273000,154500,10400,30300,102000,22300,13750,NA,71600,28033,28900,244000,48307,21200,5830,84200,153500,23550,10050,9910,90573,25650,51100,8250,6040,27100,22400,78000,1005,5230,12150,21400,52300,29100,39200,28200,18550,166000,12700,85500,188000,32750,30450,18000,40809,NA,54200,12800,57100,23000,10600,20200,29800,7240,126000,40500,43150,12700,18900,34150,20700,35500,10850,38900,75700,31500,8850,39750,70100,70800,47850,66400,76000,112000,21250,11350,31100,37200,14500,4677,10950,2920,27100,1125,9260,2575,38600,4790,3225,60200,52800,50900,36150,56000,36150,57900,45250,5220,18900,95600,18000,27000,60800,NA,12500,8160,61800,31600,33300,13177,2445,59800,18400,46900,7830,8660,36300,38711,41900,27250,52200,12150,NA,19004,11800,64700,29400,1318,14850,8970,122500,90600,24950,46350,28450,35750,66022,5730,17500,14550,15916,38000,8090,10050,NA,51500,780,22650,9876,50700,64100,NA,24500,6680,47572,67500,21800,8080,63600,18250,13307,2305,23600,26500,16550,40300,15200,136500,18700,2139,2795,2280,24950,17650,84200,24700,42300,4175,19900,27400,10500,NA,35750,683000,11950,11550,27500,11300,7096,7869,43300,149500,331500,33600,3460,4290,9600,NA,9970,32400,16450,19150,8100,84300,19100,26800,48350,41650,4370,8790,6990,5960,47550,3860,98300,17300,62500,57400,3335,143000,21850,117500,13300,24900,10000,7470,16650,48500,22550,82800,1995,23690,1315,7150,31550,6490,21323,31467,41426,50361,6810,89100,6200,24600,18450,NA,16500,1995,13250,9370,7220,11000,NA,8060,NA,7330,16804,12600,24800,4945,14800,NA,8030,40350,23163,7550,20550,8950,11750,643000,45400,34300,34700,35400,18200,9980,2140,11550,7970,14150,15950,8200,15156,708,31250,9670,56600,36800,28000,3813,15550,67600,15088,6920,6150,23300,65600,73000,10750,5360,12950,5330,94400,7150,24650,4625,19200,NA,26450,2515,24700,7500,16250,37050,19300,22900,9840,NA,9310,5100,62300,11300,39900,NA,56500,195000,20600,14600,27950,33700,50400,7000,NA,12200,9820,12450,18350,13650,12450,27150,4225,NA,53000,40200,NA,1030,NA,193500,116500,6190,5075,7720,14050,93600,13450,9760,9040,9090,4490,23400,11300,10950,2135,22100,17300,26550,18100,9950,17750,26100,13450,12100,7330,13350,3160,6100,7175,3495,4460,3850,2910,28100,10100,5500,53300,27200,24550,6270,4560,6110,2410,1685,21000,5460,1765,10450,86900,99800,3410,6810,1215,65100,85500,129000,5920,28943,12850,2875,40850,8300,28950,14400,60300,25000,2700,NA,11100,14703,4885,7920,12250,6340,82400,13950,16150,63287,1940,NA,10900,13450,4860,31000,14150,20750,54200,9980,1505,2645,12800,13300,6690,7480,21950,4940,18700,16000,59300,5830,11050,2605,8830,10750,6750,14900,16850,4735,2200,15050,6800,21600,4467,3465,4960,4930,1378,15550,29850,17200,5100,NA,53100,3160,3740,28450,6070,5750,6970,7320,21200,40750,11000,8450,8120,11050,2595,21500,4945,NA,23400,14450,4100,942,11600,3015,8090,9450,13950,11650,160000,NA,5680,6890,6200,81372,33867,2295,7650,3900,4170,47200,11947,8110,21976,18550,18950,25700,34900,493,5960,2760,20300,10000,9190,4220,679,20000,15600,1465,10350,40800,10850,6840,21300,8460,6810,16600,9490,42600,14450,3410,16768,7140,17750,13850,7560,2195,20900,6360,NA,12650,27300,7180,7120,15600,10600,13600,7770,17150,4635,9830,8340,34200,12350,12700,12250,3020,2795,6830,4750,13950,10200,16650,1705,1200,21650,8920,14900,9100,NA,5810,9010,7850,6010,602,5000,14027,4780,8719,13250,5130,9450,32450,41400,91400,3630,5600,8860,1805,5020,1890,11050,1060,37800,3150,5890,99300,11250,23750,2740,8380,6810,33600,1325,11700,49200,NA,3755,6800,1950,792,8100,5180,9110,40800,56400,4020,NA,8451,8300,2830,5980,927,5060,2795,14550,6100,6640,16352,14550,4700,6760,6310,5120,245,7140,2590,10150,51000,34800,11600,62200,21549,5440,5590,2085,37900,1535,11800,12200,5106,6130,2975,2160,5100,10050,26900,13250,6310,17650,23750,4200,2343,8100,3945,20500,2860,NA,1905,2210,12900,59200,16350,710,5920,13950,11100,7720,3740,1580,10650,4285,851,3495,237500,12750,8270,3855,7930,14100,NA,771,2955,5860,30450,1590,9300,9776,2780,NA,8750,2370,9910,12400,2300,4840,8594,816,78900,21000,1205,15000,12150,14700,126500,2735,5270,7510,4670,8590,22450,4410,2993,2140,11900,14150,7570,14350,5700,10450,4100,2350,3150,5239,3300,2245,2020,16000,12450,1200,5040,1680,NA,17650,22450,7400,1860,6950,29400,2400,8503,7870,191,9350,28750,4930,12150,16850,18650,9320,14000,13600,4460,10500,5580,1740,4575,25500,1340,7480,7910,4011,10300,39000,5070,2440,43800,1240,3035,106500,615,16500,4550,12350,6250,14950,7890,1315,NA,5670,14250,2990,3840,7160,14750,7800,28000,6230,8340,726,4645,1245,4532,2300,784,12950,16200,2600,11300,11300,1915,4300,4570,13400,3580,2525,1595,7180,15700,5620,9900,1590,13400,3305,4980,10500,3190,9470,24650,15700,4300,13300,26800,14800,920,5420,25399,9110,6000,2910,2715,14350,4605,1470,2400,15600,12430,3900,6910,25000,5570,9227,5070,4160,2190,2890,5070,10250,4315,2380,85400,NA,9990,28587,2330,6180,2560,6500,2130,11150,12850,5340,13900,1795,1250,3850,42850,3230,9397,12500,6580,5490,933,3605,10500,1000,5210,7230,37700,2795,4190,12211,3780,6860,1150,5910,39700,7350,3720,NA,4685,1480,6210,5050,20650,6400,2180,10150,4020,9390,NA,2510,10550,3845,2500,31800,5250,NA,1905,1115,4215,6900,2500,10300,6540,6710,5500,5320,4380,900,2370,8480,3375,150,4415,2445,943,1045,7300,17600,NA,8020,2735,4680,980,2980,46900,11100,3340,2900,19300,2730,3435,5380,12900,1845,3005,9100,16050,3695,2780,2240,11017,10050,1350,8190,7740,6680,5630,4810,3040,8120,4565,6940,11400,4743,15250,2610,2645,2195,5720,1930,5520,2960,15150,19700,2575,8560,9418,3900,12750,3120,77500,2276,1348,6820,3855,5800,7540,2250,15800,7360,5020,4580,NA,8010,4170,14650,4710,2930,7040,13550,5030,4175,11450,9630,5550,1445,16250,2105,3300,1100,9190,7930,5000,2815,7580,6520,2735,2465,7250,5380,1770,3015,15050,1965,6290,2580,2410,43600,2705,1620,4170,4585,2300,129000,5500,2780,185000,7580,1290,7600,2730,3460,32900,3945,12400,6292,4230,4860,6450,15450,1220,6050,2480,1045,2305,27950,1360,2530,9040,2680,7010,4965,2380,8330,8130,1675,18600,3375,2210,10800,NA,3980,NA,2960,4610,1420,5300,38850,1660,7510,3425,40600,10650,4170,3060,7770,5930,16950,6319,9120,1376,14850,5320,7850,5790,630,5410,9680,9710,2050,17900,11250,1635,5500,16350,3270,8700,4045,956,580,3170,12750,4580,3270,9140,1850,1440,22150,3010,9330,3650,1380,1820,1680,3033,2455,10178,20550,710,1355,28457,10700,11450,8080,36100,8370,9850,1160,3825,14900,7880,8130,19200,7990,7370,439,3645,12750,8940,NA,4035,1155,NA,2785,4510,6060,4605,5180,43500,3750,NA,NA,4780,5290,6625,3365,794,2120,1460,3480,2310,1865,1400,1615,4625,6980,5730,901,1085,4290,4760,4090,NA,2985,11500,6490,8540,13200,1533,1968,6310,2815,3135,4965,3295,10900,2790,4055,3965,4910,7000,3925,7760,22600,8700,1760,2985,6100,2795,3360,12950,1940,18800,3945,1770,1830,4595,2845,7570,1595,24100,6150,3420,2900,2010,4830,4400,4935,11050,2215,4840,1505,5726,6840,1100,6540,4295,1206,1380,5010,7300,NA,793,7180,8130,3610,5000,8310,1210,4900,4000,4220,124000,2825,193,8330,NA,1575,NA,1360,1935,4935,6390,2130,4695,1170,1937,8736,3000,13900,7320,835,4600,4835,63000,4660,2065,8140,4980,3835,9860,7350,5610,6737,1690,2870,1815,2965,9580,6900,NA,3160,3940,13950,2450,167,1710,1660,2795,897,4125,20400,5040,19850,3235,7140,6210,2355,1700,10000,4870,7210,6880,3500,1275,1400,3250,4090,4640,2950,4190,836,2970,2095,2410,1720,2695,1635,3730,4205,3090,1555,NA,13100,1795,NA,69300,2110,1195,17300,10400,5530,2525,1085,3410,10850,1440,11150,6080,10850,7550,10450,2725,4680,12600,1350,11800,10200,3590,2035,9420,1380,2298,1455,2485,4545,4470,1720,3222,6360,2490,860,2343,2565,800,7350,1420,12150,1750,3300,2650,5470,4745,10000,861,3375,5600,5480,7820,2535,7680,7010,6080,6990,8420,14550,1529,1737,2400,2315,2843,5310,3010,2080,4565,3285,2424,3230,3120,8240,2205,3640,6005,29000,1655,2500,559,11600,1535,2055,2830,839,6100,9680,6810,20950,6540,NA,5930,2296,917,1735,4571,684,3330,2130,5140,2260,878,6060,1820,2230,1655,1550,6000,2670,5840,5649,4650,11200,5240,3350,2795,4250,5550,2665,2275,8250,720,1670,2210,NA,NA,4475,2165,NA,4555,2810,5793,5750,6260,2570,3785,5700,3775,2565,5570,831,1545,19050,7140,1645,1485,23190,12800,8830,4174,8117,2250,1620,525,1525,3380,2230,289,893,2815,2120,7580,9840,1895,3122,5363,2545,3000,13550,3320,3450,NA,15700,3310,1925,2920,2875,3290,4165,1607,6980,6280,1345,1954,4610,17450,1475,3225,2250,2680,9350,1385,1625,3990,7950,3095,5880,2255,4820,875,7270,3315,NA,3890,3635,5250,3750,3885,8210,4225,2720,5820,1357,9600,4655,1025,1360,1535,888,NA,26450,7320,4080,2168,3570,939,5090,966,3170,1325,4870,946,3090,662,3960,4110,4060,3190,NA,3270,2450,5600,1475,6600,2965,1350,2800,1685,1920,NA,4355,630,2670,2475,2980,4145,5580,4405,5250,4782,6610,2115,5620,5130,4465,5180,11050,5210,16800,NA,2700,4022,2984,1970,7856,3360,1450,1255,3090,3475,423,8940,2005,7260,1887,495,3040,3435,1965,1940,5150,1175,2895,2460,2900,3090,NA,1990,1535,2030,6830,3865,1665,1765,6440,2280,1425,18250,2100,812,3665,5810,3100,2635,476,3560,1240,5000,5360,2385,3615,4530,2885,855,2560,3990,2670,4930,7630,9380,5570,1860,2905,5330,2690,423,427,1325,6820,3780,19550,3736,905,5110,3915,4485,6110,600,3020,661,2594,NA,1340,1535,4945,1490,2035,1365,3450,6130,4720,809,11700,6800,2166,2255,1315,4600,2145,3260,4025,5556,1375,4031,2825,3450,1895,6100,2540,8440,1560,14135,4460,3155,1340,777,2205,2175,1415,4645,23300,9980,747,2450,4680,10650,4280,1850,8310,1750,1760,2315,2000,3320,1610,5960,4260,1570,7020,45000,2825,7290,2430,4510,295,5900,3120,5570,3395,7320,6480,1265,4945,11300,11250,1900,1955,4510,763,5740,3605,1115,810,3655,682,1485,2340,5930,2317,2170,2828,3990,1790,6680,7360,5050,3350,3115,527,37454,4810,6080,1120,1195,8330,2895,4490,782,1249,3115,9170,2220,1029,1765,1040,611,1980,30800,6390,23400,485,4435,2440,10500,6280,3245,5900,4685,1245,7990,2940,960,1535,11841,2195,273,70000,3380,8583,10200,527,1260,3350,1978,3550,3650,3740,1740,3275,2945,18250,1315,2100,2300,3155,3760,3485,2810,3470,7890,2650,806,13200,4465,2700,4880,3800,2790,570,3215,1732,2590,3775,870,1395,640,1840,528,532,20100,1285,4115,690,1785,1910,3720,15899,536,1640,1515,2170,408,1875,998,1400,1720,155 +"2019-03-20",44050,70500,351500,128500,363000,191984,124000,208000,110000,1416000,215000,251000,256500,43500,44100,102000,454500,32400,34850,232500,280500,107500,77700,87700,77400,67369,198000,1e+05,195500,308500,37850,117500,461500,96600,128000,290500,15000,28150,15000,11750,96600,32650,14500,73032,20500,128000,7660,352000,1e+05,34850,53900,330000,83600,51100,26300,8950,65800,63300,99700,95300,458129,181000,176500,50200,239329,34300,46900,43900,99500,13250,22700,219500,38550,30600,193000,6040,46000,329500,16250,72900,233000,95800,36650,49100,170400,33450,28550,4805,131000,70200,23950,90600,4290,77482,15250,39150,44000,18500,95700,37100,7110,771000,38900,18500,106000,71400,301000,20050,171600,5040,24150,22150,79300,81300,25200,386700,91700,280942,52200,35700,31450,316000,78300,525215,14450,18650,85100,88300,231493,148000,57353,34450,58200,45300,86000,6360,23683,48550,30900,89000,59900,73300,124700,36150,NA,102400,33450,48500,4150,55500,99400,3705,NA,194000,22250,21043,14100,4955,65400,82300,12700,23200,17000,31400,854000,9390,12300,81200,101009,49000,18100,19450,5860,11500,4050,6937,30100,43700,7250,114000,8660,47250,25150,183500,51800,21500,11400,61700,76500,184726,18050,1697000,NA,14650,16450,67800,NA,38700,32950,31700,19700,61000,7680,1610,184800,75780,67700,272000,152500,10600,30700,102000,22400,13400,NA,71900,27767,29300,244500,47380,20750,5850,84300,151000,21100,9900,9720,91167,25300,49450,8090,5970,27450,22350,77200,1040,5220,12100,21400,56400,29100,38950,28350,18600,165000,12550,86800,189000,31950,30400,18650,40419,NA,53200,12750,56200,22250,10600,20500,30300,7000,126500,41900,42350,12950,18600,36400,20800,36700,10800,40200,77000,31550,8860,40250,68700,71100,47450,65500,77400,113000,20900,11250,30450,40450,14300,4568,11450,2865,27450,1125,8630,2610,37400,4775,3205,60200,53000,50400,36200,56200,36000,58100,49600,5160,18950,97200,18500,26800,60400,NA,12200,8170,62200,31450,35150,13415,2445,58800,18600,47500,7950,8510,36550,39568,41300,26850,53100,12850,NA,20334,11400,64400,29950,1327,14850,9020,124000,89300,24050,46250,28450,37200,65022,7440,17400,14250,15874,38000,8090,10150,NA,49500,770,22600,9733,49600,64500,NA,24400,6500,46212,67300,22250,8110,63100,19400,13307,2285,23450,27200,16650,39250,15850,137500,18050,2106,2695,2290,24900,17550,83400,24950,42500,4205,19800,28450,10250,NA,34900,680000,12100,11850,26750,11100,7018,7869,43200,152500,328500,32850,3575,4320,9660,NA,9990,31950,16700,18900,8150,83700,19450,26800,48350,41200,4430,8700,8290,5900,47750,3830,97400,17250,66000,56100,3515,137500,23950,116600,13350,24900,9980,7450,17250,48450,22750,82700,1990,22827,1290,7260,31250,6450,22373,32287,40711,51829,7030,91100,6170,24850,18900,NA,16250,1990,13050,9630,7250,10900,NA,8020,NA,7300,16853,12300,25350,4950,14850,NA,8260,40400,22482,7470,20550,9630,12000,645000,44150,33700,34700,34400,18550,9960,2140,11500,8000,14350,15800,8210,14840,701,32450,9670,56600,36750,27750,3813,15650,65600,15327,6760,6250,24100,64500,67800,10700,5500,12800,5460,95400,7090,24850,4670,18900,NA,26100,2685,24900,7330,17700,36400,18950,22500,9630,NA,9210,5230,60600,11600,39850,NA,55800,194500,20250,14800,27900,33800,53600,6980,NA,11650,9790,12600,17500,13650,12200,29450,4370,NA,51800,40050,NA,1015,NA,190500,111000,6100,5125,7420,13950,93400,13900,9680,9160,9130,4340,23250,11200,11150,2180,21650,19000,25500,18550,9800,17500,28100,13650,12350,7330,13600,3165,6040,7046,3420,4515,3875,3150,29450,10050,5430,54800,26950,24700,6180,4500,5930,2400,1700,21800,5110,1765,10450,87600,1e+05,3385,6880,1200,65100,84600,128500,5750,28842,12650,2880,40900,8030,29150,14200,61200,25000,2715,NA,10950,14094,4965,7800,11950,6170,84000,14150,16150,62019,1900,NA,10700,13400,4930,31800,13750,20750,54200,10000,1460,2620,12800,12800,6540,7460,21850,4925,19500,16900,58100,5728,10800,2550,8790,10800,6800,15500,16700,4720,2210,15100,6540,21500,4463,3425,4900,4890,1352,15500,29400,17100,5020,NA,53500,3240,3740,28200,5970,5720,6900,7280,21800,40900,10800,8360,8010,11000,2595,21700,4980,NA,23050,14050,4095,924,11900,2965,7740,9440,13950,11850,156000,NA,5544,6900,6050,81176,33366,2295,7400,4290,4190,48200,11400,8000,22691,18800,19350,25400,34800,488,5970,2710,19900,10250,9270,4090,656,19800,15600,1445,10350,40450,10800,6980,21000,8460,6620,16100,9400,42550,14400,3315,16815,8170,17850,13600,7400,2215,21950,6250,NA,12800,27600,7030,6900,15550,10250,14100,7800,16850,4655,9700,8500,33450,13400,12750,12100,3015,2740,6820,4925,14000,10100,16550,1820,1180,21950,10600,14500,9110,NA,6000,9580,7550,5970,597,5020,14536,4665,8719,13100,5120,9570,32750,40750,91700,3600,5650,8850,1790,5100,1905,10850,1030,37750,3095,5810,99700,11250,23600,2715,8220,6730,33150,1330,11650,48850,NA,3720,6670,1935,795,8200,5230,9230,40150,55500,3990,NA,8344,8800,2805,5820,916,4950,2790,14300,6230,6660,16602,14600,4530,6640,6280,5180,241,7100,2590,10150,51000,34500,11350,62600,21366,5420,5420,2055,37200,1510,11850,12150,5273,6080,2925,2070,5100,10000,27400,13150,6190,18000,24100,4200,2320,7890,4015,20800,2865,NA,1920,2185,12850,58700,16200,718,5780,13950,11000,7650,3730,1565,10500,4480,856,3450,237500,12550,9430,3830,7900,14050,NA,741,2880,5840,30050,1545,9280,9458,2585,NA,8710,2335,9880,12250,2375,4760,8594,809,78500,21350,1160,15000,12750,14900,125000,2735,5370,7570,4550,8580,22350,4350,2923,2150,12200,14400,7900,14700,5760,10350,4080,2330,3115,5139,3215,2170,2020,15950,12450,1190,5150,1635,NA,17400,22350,7270,1900,6940,29400,2420,8529,7870,189,9250,28750,4890,12075,17200,18800,9320,14450,14500,4390,10300,5520,1730,4560,25100,1330,7390,7960,4040,10100,33500,5090,2675,43600,1245,3045,106000,605,16900,4505,12350,6080,15400,8190,1315,NA,5610,14150,2990,3795,7110,14850,7600,26900,6220,8280,719,4625,1215,4377,2310,744,12750,16150,2610,11400,12000,1900,4280,4490,13050,3550,2525,1600,7190,15600,5590,10150,1565,13350,3300,4930,9990,3120,9490,27450,15600,4265,13200,27750,14950,942,5420,25798,8760,6710,2750,2705,13800,4615,1465,2370,15800,12237,3815,6910,24300,5290,9184,4985,4245,2260,2850,5080,10050,4225,2340,84400,NA,9990,28066,2325,6100,2540,6760,2245,11050,12800,5300,14550,1775,1250,3830,42600,3265,9466,12400,6570,5280,915,3595,10800,1000,5100,7150,37700,2845,4110,12211,3750,6820,1155,5970,39600,7370,3655,NA,4630,1440,6110,5150,20300,6390,2180,10150,4020,9310,NA,2505,10400,3855,2500,31650,5240,NA,1890,1095,4115,6780,2480,10300,6340,6660,6050,5370,4385,880,2320,8200,3370,147,4520,2495,937,1040,7310,17650,NA,8050,2725,4520,973,2980,46400,11000,3290,2890,19000,2645,3400,5360,13550,1810,2950,9000,15650,3640,2780,2260,10894,10050,1310,8080,7920,6680,5450,4725,3050,7960,4675,6990,11200,4488,15450,2530,2600,2195,5950,1955,5360,2960,15000,19400,2600,8520,9281,3800,12450,3127,77500,2276,1379,6860,3795,5700,7400,2200,16200,7690,4970,4575,NA,7910,4170,14450,4360,2905,6940,13450,4945,4120,11450,9530,5460,1395,16650,2070,2995,1100,9080,7850,4985,2725,7430,6520,2745,2430,7230,5550,1750,2965,15100,1945,6160,2715,2410,42000,2650,1615,4460,4570,2285,129000,5300,2920,185000,7544,1255,7510,2720,3390,32400,3960,11850,6308,4475,4795,6450,15150,1215,6020,2405,1045,2240,27950,1385,2500,9110,2705,7010,4890,2290,8300,7930,1665,18200,3400,2315,10600,NA,3835,NA,2940,4620,1400,5320,37650,1700,7390,3305,40000,11150,4070,3060,7720,5820,16800,6217,9200,1385,14650,5320,7750,5770,620,5330,11000,9530,1990,18100,11350,1635,5500,15900,3240,8650,4135,945,575,3070,12650,4580,3235,9170,1865,1420,22000,2935,9150,3850,1400,1815,1680,3004,2455,9991,20750,710,1300,28282,10750,12050,8000,36800,8110,10600,1160,3804,14550,7760,7870,19500,7990,7410,412,3645,12200,8780,NA,4035,1150,NA,2830,4510,5940,4610,5860,42650,3710,NA,NA,4755,5310,6665,3460,786,2125,1460,3550,2280,1860,1400,1592,4540,7280,5720,906,1090,4290,4850,4115,NA,2935,11650,6420,8460,13150,1601,1973,6770,2835,3050,4990,3170,10500,2785,4015,3980,4865,6870,3840,7820,22100,8530,1775,2975,6050,3010,3225,12650,1950,17750,4035,1780,1815,4520,2800,7480,1625,23950,6100,3400,2885,2000,4820,4300,4830,10650,2215,5040,1490,5683,6790,1090,6500,4285,1253,1430,4940,7270,NA,805,6710,8150,3610,5200,8500,1210,5410,4020,4185,123000,2780,191,8140,NA,1560,NA,1225,1910,4910,6370,2110,4580,1095,1982,8670,2960,13550,7290,810,4600,4855,62200,4675,1940,8090,4900,3825,10100,7410,5700,6455,1740,2850,1825,2885,9550,6810,NA,3140,3910,13850,2425,163,1785,1660,2880,847,4115,20200,5050,20350,3115,7230,6310,2245,1645,9970,4850,7190,6900,3475,1295,1390,3210,4090,4460,2780,4190,766,2975,2040,2340,1680,2635,1565,3720,4180,3030,1500,NA,12950,1780,NA,68900,2110,1175,17400,10100,5490,2530,1065,3235,10650,1440,10950,6050,10800,7450,10350,2715,4640,12650,1275,11500,10100,3590,2025,9640,1340,2293,1505,2435,4670,4370,1760,3184,6400,2485,824,2394,2510,786,7310,1440,12150,1875,3290,2645,5400,4695,9920,839,3330,5800,5440,7910,2525,7440,7020,6050,7090,7700,14350,1537,1727,2420,2350,2818,5280,2990,2030,4640,3190,2424,3240,3045,8160,2190,3725,6130,29000,1665,2460,578,11650,1695,2070,2880,839,6290,9500,6760,21000,6460,NA,5820,2306,896,1725,4624,664,3330,2125,5100,2235,924,6030,1845,2215,1735,1565,6000,2510,5860,5625,4650,11650,5270,3365,2775,4160,5540,2360,2195,8230,750,1550,2165,NA,NA,4585,2110,NA,4590,2790,5783,5750,6330,2605,3805,5570,3750,2530,5400,828,1510,18400,7300,1635,1495,19890,12650,8810,4198,8049,2250,1615,520,1495,3260,2215,286,952,2735,2126,8090,10100,1895,2218,5363,2540,3005,13550,3265,3395,NA,15400,3310,1920,2920,2860,3280,4115,1530,7130,6260,1270,1954,4700,18500,1450,3295,2255,2575,9320,1385,1555,3990,7940,3025,6180,2225,4770,874,7230,3310,NA,3860,3620,5220,3730,3935,7470,4080,2745,5750,1331,9390,4685,1020,1420,1545,877,NA,25450,7510,4120,2152,3775,905,5250,935,3285,1315,4910,944,3100,660,3840,4150,4060,3190,NA,3265,2395,5540,1435,6540,2930,1350,2730,1620,2000,NA,4140,618,2660,2440,2950,4145,5540,4285,5210,4649,6570,2105,5570,5230,4165,5180,11600,5130,17450,NA,2830,4057,2942,2010,7755,3415,1440,1240,3145,3510,423,8880,2010,7200,1918,495,3090,3415,1985,1895,5030,1180,2880,2440,2810,2985,NA,1985,1500,2000,7230,3850,1640,1740,6360,2300,1395,18100,2020,809,3660,5760,3150,2625,410,3525,1210,4845,5250,2405,3605,4695,2880,854,2525,4080,2320,4860,7540,9400,5770,1840,2835,5310,2700,429,436,1270,6680,3695,20450,3736,842,5280,3895,4460,6220,572,3060,653,2529,NA,1455,1525,4945,1490,2010,1360,3465,5990,4730,795,11650,6500,2172,2225,1105,4620,2125,3255,3965,5429,1390,4022,2815,3340,1895,6050,2570,8410,1455,13990,4460,3080,1315,774,2175,2060,1380,4570,22950,9860,733,2520,4680,10550,4640,1855,8230,1710,1710,2300,1985,3270,1555,5880,4280,1570,6900,45500,2795,7160,2445,4710,308,6000,2900,5530,3400,7240,6460,1185,4945,11200,11200,1924,2060,4500,755,5760,3595,1085,815,3660,676,1475,2430,5620,2310,2175,2864,4075,1760,6680,7260,5080,3410,3125,485,36971,5190,5920,1115,1130,8400,2865,4615,720,1260,3120,8660,2235,1027,1725,1060,598,2015,30950,6360,22350,485,5300,2410,10250,6140,3170,5900,4680,1340,8070,2920,955,1505,11821,2195,268,70600,3300,8362,9650,530,1280,3255,2011,3550,3620,3685,1695,3250,2970,18050,1325,2080,2295,3025,3710,3430,2790,3860,6930,2560,799,12600,4340,2665,4925,3800,2750,556,3220,1660,2550,3730,882,1353,586,1794,513,516,20800,1100,3500,695,1830,1890,3720,19376,536,1875,1525,1875,408,2110,998,1340,1685,155 +"2019-03-21",45850,75900,348500,128000,382000,191507,124500,218000,109000,1390000,213500,249500,258000,43000,43300,102500,463000,31900,34200,233000,278000,105500,77500,86900,74100,67083,193000,102500,195000,297000,37250,115500,459500,97200,127000,289000,14650,27950,14750,11550,97000,32100,14350,71435,20800,125500,7650,345000,98500,34700,53600,328000,81600,50200,24700,8850,65500,65900,98200,92400,447817,177500,173000,49950,230713,34200,46000,42250,109000,13350,22550,215000,37850,30400,191000,5960,45900,319500,16100,70600,227000,93500,35500,48350,162200,32450,28450,4745,128500,71000,23800,90800,4240,76009,15000,41550,42600,18150,93500,36300,7020,751000,38350,18350,104500,73000,294500,19550,178000,4975,23700,22100,76300,80800,25700,374300,89600,278308,53800,34600,31000,298500,75900,526675,14450,18350,86300,86000,222144,146000,57067,33150,57600,44150,83300,6170,22954,48050,30600,87400,59800,72300,125500,33600,NA,103500,32550,47600,4110,54300,99600,3665,NA,185500,21700,20565,13700,4870,65400,81800,13000,22600,16400,31300,839000,9310,11950,80000,99103,47400,17850,18650,5830,11450,4040,6834,29350,42600,7060,111500,8630,46050,24600,179000,51400,21200,11150,60500,76500,182521,18150,1677000,NA,14200,16000,67400,NA,38500,32150,31950,19350,60500,7620,1650,181500,76174,66200,265000,151000,11400,29400,99400,22900,13500,NA,70200,26767,29200,240500,45896,20400,5670,80700,144000,21550,10000,9790,90176,25450,47850,8500,5960,28050,21850,77900,1010,5220,11950,20500,53800,28300,38200,27200,19450,164000,12300,84600,188500,34000,30400,18400,39155,NA,52700,12450,57400,22250,10500,20150,29800,7030,127000,41950,41700,12800,17550,36100,19750,36000,10950,39450,71400,31750,8610,39650,68400,68600,46150,64800,75000,110000,20350,11350,31250,39350,13900,4558,11300,2855,25750,1110,8140,2685,36000,4730,3195,60400,52700,51000,36100,54400,35400,59300,48300,5040,18400,92800,18500,26750,61700,NA,11925,8450,61800,30400,34450,13511,2420,56200,18000,46900,7820,8280,35050,40022,40750,26900,51600,12750,NA,20450,10500,62300,29350,1308,14750,8790,116900,87900,22900,45400,27850,36450,64840,8580,17450,14350,15916,37200,7950,10250,NA,48100,770,22300,9495,48400,63100,NA,23900,6430,46746,67200,21750,8120,61200,19000,13307,2295,22650,26350,17000,37900,14950,133500,19200,2056,2910,2280,24650,18700,83200,24400,42700,4205,19300,31300,10250,NA,35000,667000,11900,11600,25750,10900,6804,8020,42100,148000,324500,32450,3490,4445,9550,NA,10050,31700,16550,18650,8130,83900,19350,25700,48600,40200,4720,8550,8040,5960,46750,3805,97200,17000,61500,54100,3435,135500,23400,118900,13100,25450,9750,7360,17250,48450,22100,82900,1930,22309,1270,7090,30300,6340,22039,30694,40187,52710,6710,82000,6120,24350,18500,NA,16100,1960,13300,9960,7020,10850,NA,7710,NA,7330,16610,12100,28000,5060,14600,NA,7890,40300,22141,7540,20800,9260,12250,629000,43700,33700,34600,34850,18650,9980,2130,11500,7960,14050,14750,8220,15383,704,33100,9650,56800,36700,27700,3954,15700,64500,15470,6560,6380,23600,64700,67000,10700,5350,12350,5280,95600,6890,24000,4515,18900,NA,26050,2600,24700,7210,17450,38050,18450,22250,9590,NA,9200,5160,61100,11800,39600,NA,55200,191500,20150,14800,27050,34350,51100,7080,NA,11500,9800,12850,18800,13050,12250,28900,4485,NA,50800,40600,NA,1025,NA,189000,110000,6190,5050,7340,13650,93200,13800,9530,8880,8970,4310,22800,11150,11050,2070,21000,21000,24550,18650,10050,17250,30050,11400,12350,7170,13150,3150,6040,7018,3420,4420,3770,3115,27600,9940,5370,54900,26850,23350,6040,4430,5800,2465,1720,21400,5240,1750,10050,86200,101000,3650,6740,1185,61800,81100,128000,5470,28842,12550,2820,40950,7940,28500,13700,60500,25050,2680,NA,11050,14890,4945,8030,11800,6370,79300,13900,16000,61532,1880,NA,10800,13600,4950,31450,13450,20750,52500,9820,1455,2615,12700,12850,6700,7520,21450,4885,18500,17200,56000,6007,10800,2545,8800,11300,6700,15450,16950,4720,2185,15950,6120,21150,4333,3460,4870,4885,1348,15800,28950,17050,4955,NA,52700,3175,3715,26800,6200,5700,6770,7250,21700,40200,10600,8280,8000,10650,2600,21550,4980,NA,24400,13550,4170,922,12400,2875,7740,9690,14100,12000,152000,NA,5506,6880,6080,79603,33416,2295,7240,4335,4300,47900,11308,8400,22262,18300,19050,24650,34950,484,6120,2610,19300,10000,9330,4090,656,19100,15150,1435,10650,40400,10750,7000,20850,8530,6530,16000,9310,41550,14300,3200,17426,8380,17600,13750,7260,2170,21900,6760,NA,13200,29000,6930,6800,15100,10300,13900,7830,16450,4621,9850,8690,33050,14100,12650,12000,2885,2715,6780,4885,13750,9990,18350,1680,1185,22950,10950,15150,9100,NA,5870,9240,7350,6110,590,5000,14959,4680,8797,13050,5100,10500,32500,40200,91700,3585,5650,8560,1760,5040,1900,10700,1040,36200,3065,5840,101000,11250,23100,2700,8120,6730,33350,1320,11650,48550,NA,3815,6750,1930,785,8270,5250,9310,39250,54500,3980,NA,8334,9280,2740,5850,889,5020,2740,14250,6360,6590,16452,13850,4435,6560,6220,5070,239,7110,2590,10100,50600,33900,11250,62700,21229,5400,5260,1995,36550,1448,12000,11900,5240,6060,2900,2030,5140,9970,26800,13100,6180,18900,23550,4200,2208,9350,4015,20500,2870,NA,1850,2170,12850,58200,16200,739,5630,13700,10600,7580,3710,1495,10400,4480,855,3365,261500,12050,9620,3830,8020,14100,NA,776,2795,6070,30000,1485,9390,9504,2665,NA,8530,2320,9850,12200,2390,4725,9304,803,78600,21050,1130,15000,13000,14950,122000,2725,5300,7130,4345,8760,21700,4265,2895,2165,12000,14150,8000,14500,5670,10200,3980,2270,3160,5139,3190,2135,2010,15950,12200,1175,5110,1585,NA,17000,22450,7230,1900,6870,29300,2420,8249,7870,189,9210,28100,4845,12475,17000,19050,9100,14450,14150,4430,10300,5480,1710,4535,24500,1305,7230,7860,3963,9750,31250,5040,2540,42950,1260,3050,107000,596,16650,4530,12650,5850,14950,7720,1315,NA,5560,14250,2990,3760,7080,14850,7430,26800,6230,8260,691,4620,1190,4475,2295,760,12900,16050,2555,11950,11950,1880,4215,4625,12550,3490,2490,1590,7250,15750,5420,9660,1600,13300,3210,4870,9490,2980,9490,27000,15200,4245,13200,27250,14900,942,5420,26297,8760,6750,2790,2695,13050,4600,1460,2270,15750,12382,3835,6890,23800,5020,8879,4920,4135,2385,2865,5000,9970,4120,2235,82300,NA,9920,28267,2275,6020,2465,6860,2350,10700,12900,5300,14900,1790,1235,3790,42600,3010,9496,12100,6550,6010,888,3615,10700,992,4995,7170,36500,2750,4055,12164,3810,6760,1135,5980,39750,7400,3625,NA,4555,1415,6070,5090,20650,6390,2135,10550,4140,9330,NA,2450,10300,3825,2500,31500,5250,NA,1880,1085,4160,6850,2440,10250,6210,6670,6310,5350,4140,874,2380,8160,3350,142,4200,2620,920,1030,7530,17550,NA,7860,2620,4470,980,2980,45800,11600,3230,2875,18800,2445,3345,5300,12850,1785,2905,9000,15400,3645,2780,2235,10688,10000,1275,7950,7620,6670,5370,4720,3010,7830,4775,6720,11000,4966,15450,2510,2535,2195,6020,1960,5270,2905,14700,19350,2510,9030,8879,3805,12250,3127,77800,2281,1388,6810,3780,5560,7320,2170,15600,7350,5000,4610,NA,7830,4170,14300,4150,2865,6930,13250,4995,4070,11250,9410,5420,1350,16300,2055,2960,1100,9080,7720,4975,2725,7360,6480,2980,2420,7560,5750,1785,2915,14650,1940,6100,1905,2395,42500,2550,1590,4510,4330,2290,130000,4785,2850,185500,7544,1270,7400,2670,3370,30200,3970,11650,6523,4340,4530,6400,14900,1165,6020,2420,1025,2290,28000,1350,2475,9110,2580,7010,4865,2290,8850,7630,1675,18450,3325,2230,10700,NA,3845,NA,2900,4560,1385,5280,36850,1720,7050,3325,40350,10800,3970,3060,7560,6550,16800,6154,9120,1388,14700,5270,7780,5740,617,5550,10900,9440,1950,17800,10700,1635,7150,15650,3740,8570,4130,943,574,2980,13100,4640,3210,8980,1935,1405,21650,2905,9120,3955,1425,1795,1650,3004,2530,9991,20500,710,1350,28177,10900,12350,7810,36500,8540,10300,1160,3712,14100,7610,7780,19300,7990,7320,423,3660,12100,8740,NA,3940,1110,NA,2915,4540,5900,4615,5550,43000,3515,NA,NA,4765,5260,6655,3445,808,2070,1460,3355,2155,1850,1380,1579,4665,7500,5720,931,1085,4290,4930,4055,NA,2895,11550,6540,8280,13150,1567,1973,5800,2850,2975,4945,3175,10500,2720,4020,4110,4745,6800,3780,7930,21400,8470,1705,3005,6100,3000,3365,12550,1880,17200,4035,1625,1830,4365,2805,7320,1640,23900,6090,3405,2925,2055,4810,4220,4930,10100,2195,5000,1455,5787,6760,1085,6500,4245,1546,1410,4940,7130,NA,815,6790,8150,3585,5320,8390,1210,5480,3920,4180,122000,2800,189,8170,NA,1550,NA,1223,1850,5060,6320,2080,4500,1100,1919,8571,2930,13350,7600,806,4600,4880,63000,4685,1925,7960,4960,3790,10050,7300,5870,4525,1725,2830,1790,2945,9420,6210,NA,3055,3900,13250,2400,162,1785,1745,2720,845,4115,19850,5280,20600,3130,7230,6180,2230,1490,9830,4845,7080,6760,3465,1310,1370,3170,4090,4050,2745,4190,787,2885,2010,2350,1690,2630,1580,3720,4110,2960,1465,NA,12750,1710,NA,69500,2035,1175,17500,9750,5400,2450,1050,3235,10500,1425,10300,5930,11150,7360,10500,2655,4650,12200,1295,11400,10100,3590,2000,9750,1315,2247,1550,2425,4690,4370,1720,3111,6360,2480,810,2349,2255,737,7280,1390,11950,1865,3170,2660,5580,4665,9930,863,3285,5500,5320,7700,2530,7260,7300,5970,7100,7160,13850,1533,1713,2460,2420,2763,5210,2990,2005,4680,3075,2535,3250,3000,8150,2190,3630,6055,28900,1590,2450,572,11250,1700,2050,2830,839,6260,9380,6760,20000,6400,NA,5780,2301,882,1790,4801,664,3330,2125,5040,2190,927,5860,1785,2165,1790,1560,5880,2535,5820,5617,4650,11000,5230,3320,2730,4050,5450,2295,2080,8030,747,1560,2085,NA,NA,4420,2060,NA,4400,2745,5802,5700,6230,2575,3440,5390,3650,2455,5380,844,1625,17950,7300,1580,1485,19950,12750,8870,4062,7847,2250,1734,515,1515,3200,2225,290,963,2710,2126,7910,9950,1895,2269,4822,2549,3020,13500,3225,3330,NA,15900,3230,1900,2865,2860,3210,4070,1444,6830,6300,1285,1954,4660,16700,1400,3165,2225,2485,9380,1385,1595,3930,7890,2880,5850,2255,4710,962,7120,3300,NA,3775,3560,5240,3675,3920,7360,3930,2655,5810,1327,9160,4700,1025,1355,1510,860,NA,25750,7170,4320,2163,3730,881,5150,909,3450,1335,4835,939,3055,639,3845,4185,4255,3190,NA,3250,2395,5450,1440,6300,2950,1345,2700,1630,1945,NA,4145,471,2620,2475,2960,4140,5420,4190,5470,4429,6510,2155,5720,5360,4165,5190,10950,5060,17600,NA,2705,3988,2899,1880,7956,3425,1425,1215,2960,3520,423,8860,2040,7330,1887,495,3005,3450,1950,1920,5120,1140,2850,2450,2750,2930,NA,1975,1465,1970,7090,3825,1630,1670,6300,2295,1365,18150,2005,803,3650,5740,3140,2580,423,3530,1205,4750,5150,2300,3610,4545,2770,849,2460,4020,2300,4800,7500,9410,5710,1820,2820,5380,2690,423,388,1240,6470,3910,20250,3758,813,5020,3775,4505,6190,578,3050,645,2535,NA,1465,1525,4945,1490,1965,1320,3410,5880,4685,814,11700,6650,2172,2220,1220,4605,2075,3240,4000,5404,1370,4017,2775,3235,1895,5900,2530,8450,1635,13604,4460,3100,1285,774,2180,1965,1395,4515,22700,9760,735,2470,4610,10800,4515,1810,8210,1765,1720,2275,2065,3160,1500,5890,4285,1570,6950,45000,2800,7010,2485,4590,301,5900,3425,5490,3395,7060,6450,1200,4925,10950,11150,1884,2010,4385,733,5810,3460,1040,811,3395,690,1485,2450,5580,2361,2105,2864,4060,1750,6680,7190,5130,3270,3090,475,35909,5070,5810,1115,1045,8870,2835,4715,725,1073,3140,8190,2250,997,1675,1025,598,2025,31400,6230,22400,485,4875,2665,10950,6220,3120,5870,4660,1365,7800,2855,947,1530,13446,2170,265,70600,3320,8723,9640,518,1310,3060,1950,3550,3720,3655,1680,3205,2955,17900,1300,2078,2295,3040,3620,3420,2770,3365,6320,2630,803,12000,4360,2645,4760,3800,2640,543,3220,1555,2565,3660,723,1339,549,1815,512,541,20500,1105,3440,706,1860,1860,3800,16727,536,1790,1465,1560,408,2120,998,1300,1590,155 +"2019-03-22",46550,76100,338500,127000,379500,190551,123500,214500,107500,1389000,214500,252000,259000,42500,43250,104000,478000,31950,34500,232500,276000,106000,78300,87100,76100,66797,193000,102500,195500,300500,37000,115500,461500,96100,126000,281000,14050,27950,15050,11650,96900,32350,14200,71036,20800,125000,7550,340000,98000,34000,53400,326000,80200,51500,25900,8740,64700,65100,97800,93700,450272,177000,173000,49150,230235,33900,45650,41250,111000,13200,22050,214000,37950,30600,188000,5880,45350,326000,16100,70600,226500,94300,36700,47400,162300,32600,27950,4810,127000,73200,24150,90700,4210,75911,15125,40800,41650,17950,93100,36150,6950,747000,38600,18000,104500,69900,299000,19450,177800,5010,23400,23250,76700,81000,25950,381400,84700,277430,53200,34700,30950,302000,75400,531345,14350,18150,86200,83200,220966,145500,56781,33950,57100,45000,83500,6100,24457,47550,30200,87300,60700,69300,129400,34200,NA,102500,32100,47650,4070,53700,98500,3650,NA,186000,21850,20613,13700,4790,69600,80800,12700,22550,16050,31250,828000,9260,12050,79100,97674,49700,17000,18700,5790,11850,4040,6791,28600,42450,6900,111500,8660,45800,23950,175500,51600,21400,11350,59500,76500,180917,17950,1662000,NA,14100,16350,69200,NA,37300,31650,31500,19800,61000,7580,1630,179600,75386,69300,263000,150500,11350,28950,95800,22500,13400,NA,67900,25933,29450,245500,45340,20350,5660,84800,141500,20900,9990,9750,92555,24900,46500,8350,5930,28200,22100,75700,1010,5240,11850,20300,54100,28500,38750,27200,21700,161500,12250,84900,190500,33600,33350,19600,39203,NA,51800,12650,58100,21700,10450,20150,29200,6790,127000,41700,40850,12250,14900,37100,19250,38650,12600,40300,65000,31200,8670,39450,69800,67500,45400,66000,74100,106500,20350,11200,31000,38550,13750,4511,11800,2875,25550,1115,8060,2630,36500,4760,3175,60700,52500,50000,36550,53600,35150,54900,46750,5250,18450,93700,18500,26900,62000,NA,11825,8520,61700,29900,34000,13224,2445,58400,18000,47200,7760,8250,35200,40274,40050,26850,51700,12600,NA,20607,11100,62700,29000,1318,15050,9450,116200,85900,23350,45000,27300,34950,65567,8770,17050,14750,15708,37900,7810,10450,NA,48050,765,22350,9533,48600,60800,NA,24000,6370,47621,67300,20850,8040,61300,18850,13307,2200,22850,26050,17000,37000,15850,131000,18500,2019,2730,2260,25100,19000,83200,24250,42700,4190,19100,32500,10200,NA,36950,654000,12000,11300,25450,10850,6824,7569,41700,147500,324000,31900,3430,4445,9590,NA,10200,31600,16550,18950,8110,84700,20750,25500,49200,40400,4990,8450,8130,5930,46750,3810,96200,17000,61300,53900,3400,136500,23050,117500,13300,25350,9600,7330,17100,49000,21850,82700,1930,22266,1285,7050,31200,6390,21943,30212,40568,53738,6800,80800,6110,23600,18700,NA,15750,1990,13300,10000,6750,10950,NA,8090,NA,7250,16950,12050,27450,5080,14650,NA,7930,40100,21606,7640,21050,9210,12200,623000,42450,34000,36800,34000,18950,9980,2155,11450,8020,14350,13950,8270,14975,698,33850,9540,55700,36500,27150,3964,16000,66600,15518,6300,6400,23600,65400,66500,10650,5220,12350,5170,95000,7040,23750,4530,18900,NA,26000,2675,24400,7170,17650,37700,18150,22650,9490,NA,9180,5270,60000,11900,38950,NA,55200,190000,20250,14750,27650,34350,50400,7050,NA,11200,9550,13950,18800,13350,12150,29050,4495,NA,50200,42400,NA,1010,NA,190500,108500,6170,5275,7140,13800,95400,13600,9550,8690,8740,4660,23100,11300,11100,2005,21800,20450,24500,19000,9930,17200,32900,11100,12350,7180,12750,3115,6030,6954,3365,4695,3695,3110,26000,9800,5380,55100,26300,23350,6100,4310,5770,2465,1715,21800,5520,1760,10350,85100,102000,3725,6710,1190,59500,81300,126000,5610,29597,12500,2720,41200,8110,28800,13550,60300,25600,2650,NA,10850,14328,4890,7950,11550,6260,79900,13950,17500,65822,1900,NA,10600,13600,4855,31000,13350,20900,52700,9680,1495,2590,12200,12850,6540,7520,21150,4900,18250,17850,55600,6007,10750,2550,8770,11450,6730,15150,16600,4655,2210,16550,6080,20700,4337,3560,4915,4875,1344,17800,29500,17200,4945,NA,55300,3065,3630,27450,6210,5530,6720,7220,22100,40300,10900,8290,7960,10450,2565,21200,4985,NA,24950,12900,4200,920,12700,2870,7740,9680,13900,11950,155000,NA,5399,7880,6300,78916,33166,2295,7200,4090,4300,50800,11947,8890,22405,18100,19050,24500,35200,481,6080,2540,19400,10450,9340,4020,656,19550,13000,1410,10500,40000,10800,6970,20850,8540,6440,15950,9140,41050,14350,3170,17520,8500,17450,14250,7260,2145,22200,6660,NA,13450,31200,6970,6790,15250,10300,13900,7920,16500,4621,9940,8710,33300,14150,12600,11900,2870,2670,6800,4795,13900,10250,18500,1690,1230,22150,10700,15700,9120,NA,6130,9310,7320,6050,614,4980,14917,4620,8591,12900,5120,10300,33150,39400,91900,3520,5750,9120,1720,4995,1880,10650,1020,35500,3025,5750,1e+05,11250,23200,2660,8120,6700,33500,1320,11450,48650,NA,3715,6720,1940,766,8920,5290,9360,40200,53500,4000,NA,8169,9220,2725,5710,889,4945,2855,13900,6670,6480,15675,13950,4310,6540,6140,5460,237,7140,2590,10200,50800,33750,11300,62300,21046,5360,5450,1985,36600,1452,11800,11750,5624,6040,2850,2040,5100,10800,28600,12950,6130,20900,23100,4200,2175,9590,4025,20800,2845,NA,1970,2160,12850,59000,16150,736,5620,13500,10950,7610,3845,1520,10350,4480,850,3365,248000,12150,10150,3750,8100,14150,NA,776,2750,6190,30000,1515,9530,9685,2775,NA,8520,2295,9730,12100,2355,4740,9570,813,78000,21050,1085,15000,13950,14300,124000,2735,5630,7080,4345,8740,20750,4170,2835,2335,12000,14150,7990,14700,5570,10100,4000,2230,3100,4798,3190,2115,2005,16050,12850,1175,5070,1550,NA,16400,23000,7430,1915,6920,29300,2415,8224,7870,190,9150,28500,4860,12375,17700,18650,9100,14450,14200,4435,10350,5480,1595,4730,23550,1310,7350,7900,3920,10050,32250,4975,2595,44100,1205,3045,107500,596,16750,4495,12750,5840,14700,7670,1315,NA,5570,14100,2990,3700,7090,14900,7480,27400,6170,8270,680,4570,1205,4288,2245,863,13000,16150,2560,12450,12000,1915,4275,4570,12300,3500,2465,1550,7230,15750,5500,9360,1625,13400,3195,4910,9990,3170,9610,22900,14400,4245,13700,26400,14700,927,5420,27245,8770,6590,2820,2695,13300,4600,1460,2265,16250,12140,3845,6980,24200,4840,8835,4880,4145,2390,2930,4950,9970,4125,2195,82500,NA,9990,28307,2285,6030,2460,6380,2400,10500,13000,5400,15250,1830,1150,3790,42600,3070,9496,11900,6610,6060,862,4520,10700,991,5010,7090,37200,2710,4055,12021,3920,6800,1145,6000,39750,7970,3750,NA,4580,1385,6070,5090,20400,6270,2065,10150,4135,9490,NA,2455,10300,3820,2500,31250,5300,NA,1890,1070,4080,6830,2425,10450,6040,6660,6550,5310,4160,890,2330,7950,3320,143,4235,2580,907,1030,7590,17500,NA,8160,2560,4470,971,2980,45750,11200,3190,2885,18250,2510,3270,5300,12300,1725,2835,9000,15100,3625,2780,2225,10442,10050,1265,8070,7340,6620,5260,4925,2975,7580,4720,6740,10800,4592,15450,2430,2535,2195,6500,1900,5210,2845,14500,19200,2435,9050,8761,4145,12350,3120,77300,2276,1379,6810,3780,5530,7160,2170,16300,7110,5070,4550,NA,7740,4170,14150,4460,2865,7030,12950,5190,4125,11250,9250,5440,1450,16400,2085,2790,1100,8910,7700,5330,2665,7260,6480,2870,2385,7400,5560,1860,2835,14250,1925,6040,2115,2390,40300,2435,1605,4405,4400,2305,129500,4835,2895,187000,7544,1245,7280,2650,3430,30100,3905,11650,6475,4235,4525,5900,14900,1150,5840,2495,1015,2320,28200,1345,2470,9000,2610,7010,4810,2235,8700,8970,1665,18450,3290,2230,10600,NA,4095,NA,2920,4520,1365,5340,36150,1755,7350,3330,40350,11750,3880,3060,7560,6220,16500,6039,9090,1556,14800,5240,7660,5710,632,5460,11100,9360,1935,18050,11350,1635,7050,15650,3755,8450,4135,931,574,3065,13600,4945,3195,8750,1955,1410,21400,2980,9070,3765,1380,1795,1645,2963,2495,9756,20400,710,1375,27966,11050,12550,8100,36200,8540,10350,1160,3724,14100,7430,10100,19300,8070,7150,419,3650,12000,8760,NA,3930,1155,NA,2875,4465,5840,4615,5720,42800,3560,NA,NA,4790,5260,6645,3545,817,2070,1460,3505,2065,1860,1345,1575,4765,7530,5670,928,1155,4290,4960,4040,NA,2900,11300,6700,8120,13100,1584,1973,6050,3245,3030,4885,3105,10500,2715,4015,4190,4450,6790,3800,7900,21250,8420,1840,3150,6030,2995,3335,12600,1910,17300,4000,1640,1855,4445,2810,7250,1655,23900,6190,3430,2870,2065,4785,4070,4960,10300,2190,5040,1465,5761,6990,1100,6450,4255,1495,1435,4810,7080,NA,842,7270,8410,3570,5260,8410,1210,5790,4130,4165,121000,2650,187,8600,NA,1535,NA,1174,1870,5020,6230,2060,4480,1100,1888,9255,2900,13400,7750,820,4600,4890,62000,4680,1910,7960,4700,3720,10150,7210,6080,4525,1690,2930,1810,2885,9540,5830,NA,2990,3910,12600,2370,160,1755,1760,2660,853,4000,20000,5350,21000,3090,7290,6150,2220,1520,9900,4770,7120,6760,3400,1430,1360,3190,4110,4105,2635,4190,787,2860,1980,2340,1715,2610,1515,3730,4190,2895,1530,NA,12700,1700,NA,70100,2070,1180,17700,9100,5390,2365,1035,3205,10650,1410,10350,5890,11150,7450,10550,2630,4625,12200,1265,11100,9790,3590,1980,9650,1330,2204,1530,2530,4650,4450,1685,3101,6330,2505,813,2357,2275,771,7240,1405,11950,1855,3145,2685,5810,4660,10400,879,3260,5370,5210,7270,2540,7340,7200,6040,7400,7290,13800,1525,1718,2405,2440,2748,5210,2985,1960,4600,2350,2453,3250,2970,8130,2190,3545,6055,28700,1620,2430,560,11400,1620,2050,2840,839,6220,9360,6690,19800,6400,NA,5840,2296,894,1765,4792,667,3330,2145,5010,2175,987,5940,1750,2300,1775,1560,5850,2535,5860,5585,4650,10750,5200,3315,2745,4020,5410,2295,1870,8140,735,1615,2090,NA,NA,4330,2070,NA,4410,2610,5888,5760,6020,2525,3350,5370,3735,2485,5290,817,1540,18150,7370,1560,1450,19560,12750,8950,4130,8033,2250,1701,508,1560,3060,2230,291,970,2715,2115,8050,9570,1840,2889,4887,2578,3175,13450,3210,3175,NA,15100,3200,1870,2785,2860,3150,4050,1480,6890,6280,1175,1954,4660,16450,1320,3295,2250,2470,9890,1385,1620,3900,7900,2885,5770,2275,5040,952,7120,3285,NA,3740,3540,5490,3635,3885,7140,3925,2655,5730,1309,9120,4735,1040,1590,1520,848,NA,25950,7120,4295,2168,3560,829,5160,892,3455,1445,4970,924,3050,639,3855,4250,4260,3135,NA,3250,2390,5420,1430,6290,2910,1345,2710,1600,1960,NA,4170,481,2730,2825,2905,4155,5360,4090,5550,4402,6530,2320,5660,5420,4085,5190,11500,5050,17250,NA,2625,3845,2828,1870,7755,3445,1380,1205,2940,3520,423,8830,2220,7120,1878,495,2925,3515,1960,1925,5090,1170,2810,2450,2740,2880,NA,1985,1505,1960,7140,3820,1550,1670,6270,2255,1355,18250,1940,803,3560,5850,3255,2575,432,3495,1185,4535,5200,2425,3600,4540,2760,846,2475,3875,2225,5010,7380,9420,5750,1765,3035,5310,2700,416,380,1240,6420,3825,19700,3758,864,5040,3770,4490,6200,581,3005,644,2535,NA,1425,1530,4945,1490,1965,1280,3305,5750,4670,802,11750,6700,2172,2270,1195,4340,2230,3225,4000,5810,1370,3992,2720,3125,1895,5930,2460,8430,1715,13411,4460,3100,1300,747,2085,2140,1395,4500,23100,9900,715,2520,4735,11000,4535,1795,8180,1780,1800,2230,2210,3200,1390,5900,4220,1555,6810,44600,2790,7090,2600,4600,291,5950,3300,5350,3405,7010,6400,1275,4870,10250,11100,1929,2020,4290,720,5810,3435,981,815,3505,685,1600,2430,5300,2361,2055,2859,4000,1740,6680,7940,4895,3280,3000,475,42087,5150,5790,973,1060,9220,2795,4605,680,1084,3140,8300,2195,1003,1750,996,610,1990,31100,6210,22400,485,4905,2545,10100,6060,3140,5840,4595,1345,7780,2880,951,1555,12904,2160,269,70000,3260,9034,9890,526,1320,3060,1950,3550,3655,3690,1650,3285,2865,18250,1290,2050,2298,3190,3570,3420,2790,3600,6270,2635,789,12050,4165,2700,4885,3800,2480,567,3200,1641,2570,3715,778,1376,545,1755,484,542,19500,1050,3615,724,1865,1845,3795,16285,536,1945,1480,2025,408,2120,998,1395,1585,155 +"2019-03-25",45500,72900,336000,126000,367000,189119,120000,209000,106000,1383000,208000,253000,253000,41550,42950,102000,478500,31650,33800,228000,271000,105000,74700,84800,73000,66035,188000,99700,191000,302000,36600,115000,462500,93700,116500,276500,13400,27850,15500,11350,94800,32050,14150,69141,20300,123500,7350,332000,96900,34550,52900,321000,78000,51200,25600,8470,62600,61000,98800,91900,444380,172500,170500,48650,225927,33300,44800,39550,107500,13000,21500,213000,37800,30150,185000,5920,45800,316500,15700,70100,219500,92500,35900,46100,157800,32000,27250,4720,124500,71400,23850,88700,4105,75223,15150,38900,40900,17950,91700,35300,6780,752000,38400,17650,101000,67400,301500,19700,172000,4975,23050,22350,74100,82600,23900,362300,84400,273480,50600,34200,30650,291000,74400,522978,14000,17900,83600,82900,213268,142000,55352,34250,55600,43250,80600,6040,24184,47000,28850,86100,60000,68900,133900,33000,NA,1e+05,31750,45050,3935,52600,96100,3615,NA,182000,22550,20135,13150,4540,65500,80900,12300,22500,15800,30650,826000,9140,11900,78200,95768,48300,16500,17800,5580,11950,4040,6851,28400,41900,6720,110000,8460,44650,23400,176500,50700,20700,11100,60000,76500,179213,18000,1658000,NA,14000,16150,67800,NA,36000,30800,31600,19300,59500,7400,1570,177600,74520,66800,260000,149000,10750,29100,95400,21500,13100,NA,67500,24833,29400,241000,44644,20300,5600,80900,139000,20600,9980,9610,91366,24200,45850,7860,5830,26900,21750,72000,1000,5190,11500,19750,52900,28250,38050,26650,20400,157000,12050,82800,185000,32000,33000,18850,37501,NA,52600,12450,56300,21500,10300,20200,28450,6630,124500,40300,42300,13100,14300,36600,19000,38150,12000,39350,75500,30600,8560,39650,67200,66700,44150,65600,71900,104500,19900,11050,30100,38300,13600,4377,11900,2825,25100,1085,7850,2595,35400,4615,3050,60200,51500,49550,36550,51800,35500,51300,46600,5140,17950,90300,17600,26350,59600,NA,11700,8170,60600,29300,32250,12652,2405,55300,17050,46400,7650,8060,34150,38963,39000,26900,49100,12000,NA,20685,10750,62500,28400,1289,14750,9220,111300,83000,23200,43600,26850,32650,63749,9330,16650,14850,15376,36550,7570,10150,NA,47700,757,21550,9103,46900,60000,NA,23000,6210,45726,67000,20250,7880,60000,18250,13307,2095,22200,26600,16100,36600,15050,128500,17500,1932,2685,2170,24900,18400,83500,23750,42150,4150,18950,30400,10100,NA,37700,657000,11650,11200,25550,10800,6600,7118,41450,141000,321500,30650,3200,4270,9420,NA,9900,30550,16500,18550,8040,84000,19450,24750,48750,39400,4870,8310,8260,5800,44900,3785,95400,16550,60800,51700,3355,134000,22300,115100,13200,24850,9610,7130,16300,47500,21400,82200,1840,21489,1275,7160,30550,6490,21419,30260,39710,57702,6730,78200,5980,23250,19050,NA,15350,1960,12750,9970,6610,10500,NA,8000,NA,7000,16464,11550,25550,5000,13950,NA,7540,39850,21216,7440,20900,8850,11700,620000,40400,32900,35550,33200,18600,9610,2150,11200,8010,14150,13250,8240,14116,681,33800,9370,54800,36100,26400,3886,15800,65200,15232,6250,6330,22100,64500,67700,9990,4995,12350,5010,93900,6690,23200,4420,18500,NA,25150,2590,24100,6990,17150,35400,17950,22050,9630,NA,8950,5080,58100,11050,36900,NA,53500,190000,20000,14850,27450,32800,48500,6950,NA,10850,9400,15500,18750,13450,11950,26700,4395,NA,49250,41100,NA,998,NA,188000,109000,5970,4900,7260,13650,93400,13300,9310,8420,8770,4510,23050,10850,10850,1965,20000,20000,23800,18950,9630,17000,34150,10650,13000,7170,12200,3060,6030,6687,3410,4620,3675,3070,25700,9570,5250,53000,25050,22150,5900,4135,5600,2485,1685,20200,5340,1790,10100,81600,98600,3640,6760,1180,56900,78500,123500,5390,29547,11900,2770,41250,7920,27800,14150,59800,25600,2615,NA,10550,13392,4755,7500,11250,6040,76700,13550,17350,65725,1860,NA,10450,13400,4820,31500,13100,20800,53000,9650,1485,2470,12200,12150,6300,7370,20350,4810,18500,17050,52500,5678,10500,2525,8750,11950,6710,14700,16100,4510,2175,16200,5860,20000,4167,3465,4850,4800,1302,15500,28100,16050,4790,NA,53900,2865,3500,25850,5900,5330,6560,7140,21900,39650,10400,8200,7640,10150,2550,21050,4710,NA,23650,12850,3970,899,12200,2775,7740,9230,13750,12100,147000,NA,5418,7910,6330,77933,30460,2295,6940,4250,4170,50600,12585,8380,21881,17500,18150,24600,34600,470,5910,2540,18550,9880,9140,4030,646,18750,13450,1400,10150,39350,10450,6750,20500,8270,6150,15400,9150,36600,14000,3050,17379,8100,17550,14050,7170,2225,22300,6390,NA,13200,30300,7080,7130,14850,10050,13950,7930,16300,4503,9610,8580,32200,13150,12050,11700,2855,2655,6440,4650,13350,9940,17800,1655,1205,21150,9960,15600,9070,NA,6300,8970,7260,6050,608,4910,14112,4490,8405,12350,4990,9030,32300,39000,89100,3410,5570,8480,1650,4870,1790,10700,1000,33650,2930,5600,98800,10550,23300,2595,7950,6660,33850,1320,11400,47950,NA,3600,6540,1905,751,8890,5150,8850,39000,52500,3895,NA,8072,9060,2650,5710,856,4915,2820,13950,6250,6290,15074,14500,4170,6590,6130,4930,239,7070,2590,9960,50400,34300,11150,61000,20771,5310,5500,2040,35300,1399,11700,11450,5490,6010,2900,2020,4930,10800,31450,12650,6010,19100,22500,4200,2073,9260,4020,19950,2745,NA,1980,2070,12800,57500,15900,720,5500,13250,10650,7520,3950,1525,10050,4480,843,3305,245500,11750,10100,3660,8450,14000,NA,766,2665,5870,29800,1405,9620,9322,2385,NA,8120,2240,9500,11700,2350,4590,9127,797,77100,20600,1195,15000,13750,13050,125000,2705,5620,7040,4560,8630,20500,4085,2083,2300,12200,14150,7650,14500,5650,9800,4080,2250,3120,4625,3075,2165,1965,15950,12700,1145,4950,1565,NA,15750,22250,7250,1855,6880,29200,2330,7970,7870,186,8940,27350,4825,11825,22150,18300,9060,14650,14000,4370,10300,5470,1545,4700,22800,1320,7150,7820,3804,9650,32350,4800,2700,43200,1175,3010,105500,584,16250,4440,12200,5790,13500,8120,1315,NA,5360,14100,2990,3550,7070,14600,7330,26550,5950,8070,656,4490,1155,4072,2130,880,12850,15900,2535,12400,12050,1845,4300,4475,11900,3520,2455,1540,7230,15400,5680,8920,1665,13250,3205,4805,9700,3035,9700,23550,14150,4225,13350,25250,14800,913,5420,27644,8390,6190,2655,2850,12800,4600,1430,2245,16100,11318,3840,6900,23750,4805,8505,4680,4025,2370,2840,4960,9800,3985,2230,81700,NA,9920,27426,2235,5790,2390,6100,2370,10350,12800,5300,12850,1795,1090,3730,42350,3245,9298,11400,6450,5880,805,4430,10550,972,4940,6910,36200,2700,3950,12021,3765,6760,1120,5820,39650,8070,3770,30550,4445,1350,6080,5000,19750,6120,2055,9530,4040,9010,NA,2405,10100,3570,2500,29750,5350,NA,1865,1050,3920,6740,2380,10250,5800,6600,6600,5150,4095,878,2310,7730,3205,140,4220,2520,896,1020,7200,17300,NA,8080,2410,4275,949,2980,46000,10750,3200,2840,17550,2480,3200,5220,11400,1740,2810,8910,15150,3530,2780,2170,10154,10000,1310,7910,7370,6490,5140,4875,2895,7440,4710,6590,10700,4929,15200,2380,2450,2195,6250,1830,5050,2855,14100,18650,2305,8740,8722,4475,11750,3127,77900,2281,1357,6800,3780,5580,7140,2070,15950,7080,5040,4445,NA,7460,4170,14100,4410,2820,7070,13150,5070,3970,11200,8970,5420,1450,15850,2070,2810,1100,8610,7520,5590,2625,7290,6440,2895,2315,7070,5350,1780,3090,14200,1850,6030,2020,2330,39300,2310,1575,4265,4300,2330,128000,4435,2830,185000,7363,1200,7360,2625,3415,28100,3880,11050,6443,4155,4310,5500,15100,1180,5780,2365,1030,2280,27800,1300,2470,9470,2610,7010,4580,2150,8500,8560,1630,18250,3220,2190,10500,NA,4000,NA,2845,4330,1315,5240,34800,1740,7150,3155,39800,9980,3715,3060,7530,5730,15900,5899,8990,1420,14850,5170,7300,5600,621,5400,10300,9100,1810,17300,10500,1635,6975,15550,3520,8380,4030,947,570,2845,13450,4770,3110,8210,1910,1390,20650,2865,8910,3450,1345,1765,1625,2950,2450,9616,19850,710,1335,27266,11000,12250,7780,36700,8220,10100,1160,3812,14000,7000,10600,18250,8030,7100,408,3540,11850,8540,NA,3810,1130,NA,2800,4225,5930,4620,6930,42150,3485,NA,NA,4720,5250,6498,3480,837,2055,1460,3665,1945,1825,1265,1557,4770,7600,5640,918,1310,4290,4710,3980,NA,2880,10950,6640,7880,12800,1477,1973,6310,3100,2985,4720,3055,10250,2670,4020,4185,4330,6590,3825,7820,21400,8290,1865,3020,6020,2960,3310,12350,1875,17050,3965,1630,1850,4495,2895,7170,1605,24050,6140,3400,2850,2040,4795,3580,5160,10050,2145,5090,1455,5657,6760,1090,6290,4200,1472,1440,4640,6990,NA,808,7200,8220,3570,5160,8320,1210,5750,3985,4050,119500,2760,181,8240,NA,1500,NA,1176,1930,4790,6030,2025,4410,1115,1865,8928,2855,13050,7510,817,4600,4925,61400,4700,1900,7890,4600,3660,10950,7110,6120,4525,1635,2840,1790,2860,9300,5580,NA,2875,3905,12350,2360,160,1655,1670,2640,828,3900,19100,5180,20400,2955,7090,5980,2170,1420,9740,4700,6950,6700,3330,1445,1360,3190,3985,4020,2685,4190,787,2835,2090,2250,1695,2625,1520,3695,4180,2930,1490,NA,12550,1675,NA,69900,1995,1155,17700,9000,5320,2335,1015,3120,10550,1395,10150,5870,10800,7280,10300,2670,4590,12000,1320,8670,9400,3590,1935,9640,1380,2149,1575,3285,4555,4375,1680,3077,6260,2505,814,2311,2240,780,7060,1415,11750,1835,3000,2550,5380,4645,10300,857,3160,5220,5160,7150,2490,6800,7210,5860,6480,7430,13650,1481,1708,2375,2400,2668,5030,2920,1870,4445,2230,2394,3190,3020,8150,2165,3525,5955,27800,1585,2330,560,11350,1620,2000,3050,839,6100,9530,6650,19150,6480,NA,5850,2296,873,1700,4642,639,3330,2130,5110,2220,1005,5900,1715,2205,1735,1550,5760,2565,5750,5481,4620,10850,5140,3150,2690,4030,5280,2980,1800,8270,714,1660,2030,NA,NA,4185,1995,NA,4160,2600,5888,5510,5750,2470,3240,5270,3845,2530,5350,816,1510,17550,7190,1535,1405,19560,12600,8720,4033,7728,2250,1606,504,1490,3000,2205,286,945,2700,2151,7850,10200,1770,3257,4870,2497,3075,12850,3165,3100,NA,15350,3105,1855,2785,2845,3090,3945,1448,6870,6180,1175,1954,4495,15400,1270,3220,2195,2370,9840,1385,1605,3950,7990,2800,5800,2190,4905,978,7210,3240,NA,3680,3450,5460,3570,3790,7150,3915,2535,5700,1409,9120,4700,1060,1610,1495,837,NA,26500,7000,4290,2168,3460,916,5230,928,3440,1540,5010,910,3030,639,3775,4450,4160,3115,NA,3155,2385,5450,1385,6320,2825,1330,2660,1595,1415,NA,4180,477,2720,2980,2830,3865,5330,4130,5280,4129,6520,2320,5570,5290,4120,5080,11900,5040,16800,NA,2570,3722,2791,1820,7480,3400,1360,1165,2980,3455,423,8540,2175,6990,1784,495,2990,3495,1960,1905,4955,1125,2785,2400,2740,2840,NA,1960,1460,1920,6530,3860,1520,1655,6230,2160,1305,17900,1835,786,3570,5830,3135,2600,410,3460,1155,4340,5270,2450,3500,4465,2610,830,2370,3835,2190,4670,7200,9010,6900,1760,3150,5160,2685,408,425,1205,6620,3600,19550,3802,854,4885,3740,4480,6120,574,2920,642,2535,NA,1400,1530,4945,1490,1985,1260,3240,5590,4920,801,11350,6700,2161,2345,1175,4340,2230,3190,4090,5480,1370,3982,2710,3080,1895,5940,2450,7820,1760,13267,4460,3100,1320,743,2020,2135,1415,4465,22850,9560,514,2445,4850,10650,4540,1725,8050,1740,1830,2280,2305,3130,1340,5950,4115,1525,6500,44400,2900,6830,2425,4515,293,5880,3105,5780,3535,7010,6430,1255,4830,10400,10850,1929,1995,4395,690,5520,3310,912,804,3395,679,1570,2445,5270,2374,2050,2808,4000,1710,6680,7800,4695,3250,3010,474,41894,4765,5690,961,1070,9070,2795,4655,668,1085,3060,8230,2250,997,1720,960,588,1945,30600,6110,22200,485,4715,2380,10800,6100,3075,5640,4440,1340,7510,2810,951,1495,12182,2090,271,69100,3170,9034,9920,507,1300,3080,1950,3550,3560,3555,1615,3140,2870,17900,1125,2063,2300,3125,3510,3435,2740,3890,6060,2675,765,11400,4040,2555,4730,3800,2510,557,3125,1610,2440,3575,708,1362,440,1670,494,527,19550,990,3680,773,1925,1760,3600,14822,536,1950,1510,1975,408,2100,998,1395,1585,155 +"2019-03-26",45250,72700,336000,126500,366500,183865,118500,209500,106000,1422000,210500,250500,254500,41400,42750,104000,481000,31550,34100,231500,267500,107500,76800,84200,73300,65082,192500,98200,187500,307000,36000,121000,454000,92300,118500,277500,13350,27600,15300,11450,95300,32400,13950,70537,20350,125500,7310,336500,96800,33700,52500,324500,78400,51300,25600,8530,62500,62300,96100,94200,448308,173000,167000,48800,227841,33150,44500,39650,108000,13050,20850,215000,38700,30350,183000,5990,47350,332000,16250,70900,224500,93100,35950,46550,159900,32400,28050,4765,124000,73800,23950,90900,4080,76598,15150,39000,41600,18800,93100,36050,6710,755000,38700,17950,102000,68300,309000,19850,167500,4995,23700,22850,77800,81700,24050,380800,88900,274358,50900,34300,30800,300500,75100,548372,13750,17700,83500,86300,224894,142500,54685,34350,58300,43400,85600,6080,24047,47250,29300,86600,59700,69800,136100,34450,NA,102900,32500,48100,3955,51700,95000,3605,NA,185000,22350,20039,13750,4520,67900,82700,12450,22500,15950,31000,812000,9090,12000,81600,97674,49400,16450,18350,5550,12550,3435,7110,28700,41800,6800,110500,8320,44600,23700,183500,51400,20550,12050,60500,76500,182821,17450,1673000,NA,14100,16100,67300,NA,36900,30900,31500,20100,59300,7370,1580,179100,75071,66800,262000,153500,10900,30200,95700,21250,13050,NA,68100,25333,29950,236000,45664,20800,5580,84500,141500,21700,10050,9760,91068,24500,49150,7790,5810,27800,21700,76800,1005,5100,11600,20000,53500,28450,39150,27300,20950,156500,12150,83500,185500,32050,32850,19700,37744,NA,52300,12400,56500,21900,10400,20450,28600,6510,132500,40500,44750,14200,14350,37200,19050,39900,12250,38850,76000,30600,8900,39800,68300,66500,44200,65000,73600,104500,20000,11000,30050,38550,13650,4477,12700,2805,26450,1085,8090,2610,36400,4575,3075,60000,52100,49550,38150,52000,36600,52800,47600,5340,18000,91200,18500,26500,59800,NA,11925,8110,60800,29550,32800,12652,2500,60300,17650,46250,7650,8060,34850,38913,38900,26150,50900,12450,NA,20647,10100,62500,29000,1280,15600,9930,118600,82600,23650,44000,26850,32600,63567,9310,16750,15000,15542,36900,7560,10250,NA,49200,758,21450,9352,48000,61000,NA,23050,6190,45823,67100,20400,7840,61000,18800,13307,2160,22100,29000,16300,37850,15100,130000,18550,1932,2705,2175,24800,18450,83900,24200,42200,4205,18950,31350,10300,NA,38000,658000,11700,11250,26550,10750,6678,7017,41450,142500,320500,31200,3195,4225,9420,NA,9960,30600,16600,18450,8350,84300,19550,24550,49150,39800,5020,8430,8500,5920,45600,3805,95300,16500,61300,51200,3380,134500,23100,116500,13050,25000,9620,7130,16250,47500,21550,82500,1855,21532,1235,7110,30900,6410,21323,30212,39615,57776,6580,81800,5980,23150,19200,NA,15250,1950,12800,10150,6670,10900,NA,8170,NA,7090,16707,11600,25800,4960,14800,NA,8020,40350,21022,7510,21100,9140,11950,618000,41700,32950,35800,33400,18850,9770,2170,11300,8060,14600,13500,8210,14206,681,33800,9370,55000,35600,26300,3854,15500,65500,15375,6400,6300,22100,66600,70000,10200,5040,9150,5050,93900,7080,23350,4440,18500,NA,26050,2580,24050,7000,17200,35550,18200,22150,9600,NA,9040,5130,59200,11150,37700,NA,54800,189500,20200,14200,28600,33250,50600,6970,NA,11250,9280,15850,20000,13300,12050,27450,4475,NA,48500,41100,NA,1015,NA,187000,111500,6000,4775,7380,13850,92500,13250,9280,8710,8990,4885,23100,11000,10900,1990,20550,19900,25850,19000,9650,17000,34850,10650,14200,7390,12900,3080,6060,6723,3380,4965,3605,3185,26550,9700,5260,53200,25250,22950,5920,4240,5650,2470,1695,20900,5450,1770,9990,83900,98800,3700,6710,1170,60200,79600,126500,5390,29346,12050,2830,41150,8180,29200,14100,60400,25650,2605,NA,10700,13392,4650,7750,11500,5970,79800,13500,17800,65530,1860,NA,10650,13500,4830,30800,13500,20700,53500,9560,1460,2510,12250,12450,6270,7380,20400,4720,18300,17150,54600,5703,10600,2565,8790,11850,7160,14950,16200,4420,2200,16350,6020,20550,4122,3495,4850,4845,1302,15500,28050,16400,4825,NA,54700,2860,3515,26250,5950,5500,6510,7140,22000,40250,10500,8130,7840,10200,2520,21050,4795,NA,23950,12850,4025,908,13650,2835,7740,9310,13550,11800,150000,NA,5399,8330,6330,80390,30561,2295,6990,4490,4120,51400,13497,8420,22167,18500,18300,24500,34950,466,6000,2540,18950,9990,9030,4090,643,21100,13250,1420,10200,39300,10750,6800,20500,8320,6060,15200,9230,37900,14150,3020,17379,8420,17850,14050,7110,2215,21500,6600,NA,13100,29900,7060,6910,15200,9950,14050,7840,16400,4581,9710,8510,32600,13550,12150,11750,2900,2700,6540,4850,14050,10000,19600,1650,1250,21100,9990,16250,9290,NA,6580,8910,7250,6080,601,4880,14366,4625,8483,12450,4980,9380,32200,39050,87900,3460,5750,8610,1655,4870,1800,10600,1010,34650,2945,5700,98800,10650,23600,2600,7980,6940,33650,1305,12350,48200,NA,3620,6590,1900,754,8800,5160,8870,41250,53800,3960,NA,8091,9000,2590,5700,857,4850,2760,13800,6510,6260,16727,14750,4140,6450,6340,5010,238,7090,2585,9940,50900,34100,11450,61400,20863,5380,5360,2025,36000,1399,11600,11500,6041,5920,2865,2050,4845,11300,32000,12450,5920,18500,24400,4200,2170,9750,3940,20950,2825,NA,2020,2105,12700,57600,15750,720,5420,13300,10650,7450,4065,1500,10100,4480,845,3335,245000,12300,10150,3700,8570,14000,NA,766,2680,5740,30300,1435,10350,9504,2500,NA,8330,2260,9620,12100,2365,4520,10656,800,77600,20850,1205,15000,13800,13250,123500,2670,7300,7110,4795,8740,21000,4215,2213,2305,12200,14300,7740,14600,5550,10000,4080,2380,3080,4471,3290,2140,1995,16000,13100,1130,4930,1585,NA,16150,22400,7470,1875,6990,29300,2345,7970,7870,187,9000,27150,4795,11900,20900,18450,9220,14650,15700,4400,10200,5440,1600,4595,23550,1320,7170,7800,3891,9800,34850,4810,2730,43300,1195,3020,107000,584,16250,4625,12500,5760,13850,8380,1315,NA,5410,14250,2990,3555,7110,14950,7410,26650,5820,8000,654,4530,1195,4063,2130,872,13000,14850,2520,11950,12000,1875,4290,4460,12150,3565,2480,1510,7320,15550,5580,9030,1695,13250,3170,4790,10050,3055,9670,23150,13450,4290,13650,26050,15600,918,5420,27395,8280,6220,2730,2880,13050,4665,1455,2265,16100,12430,3835,6940,23750,4880,8644,4720,4015,2275,2840,4965,9830,4040,2210,83000,NA,9920,27466,2215,5700,2430,6150,2370,10300,13700,5360,12750,1820,1085,3690,42100,3330,9426,11450,6440,6340,820,4480,10600,975,4890,6800,35900,2685,3990,11973,3725,6770,1145,5830,39900,8800,3875,31300,4470,1400,6090,5100,19600,6070,2055,9500,4005,9130,NA,2405,10150,3595,2500,30000,5740,NA,1885,1055,3935,6700,2430,10350,6030,6690,6600,5610,4300,877,2340,8000,3180,141,4395,2520,910,1025,7180,17250,NA,8110,2420,4380,950,2980,46050,10750,3135,2880,17850,2480,3190,5210,11800,1810,2830,8840,15250,3520,2780,2165,10277,10000,1275,8000,7460,6570,5310,5100,2865,7530,4765,6600,10700,4789,15600,2440,2435,2195,6070,1830,5100,2800,14300,18450,2380,8920,8722,4305,11450,3135,78000,2281,1375,6830,3780,5580,7190,2145,16900,7120,5070,4465,NA,7450,4170,14350,4465,2885,6980,13300,5100,3985,10950,9100,5460,1475,16600,2055,2805,1100,8570,7600,5740,2640,7250,6400,2860,2355,7220,5390,1800,3155,14150,1895,6070,2165,2325,40900,2415,1580,4240,4315,2350,126000,4295,2880,189500,7363,1225,7340,2605,3395,28500,3915,11150,6411,4165,4360,4905,14800,1210,5940,2435,1175,2295,28000,1290,2470,9180,2660,7010,4715,2180,8600,9640,1635,18600,4000,2300,10500,NA,4045,NA,2920,4380,1330,5250,37150,1770,7110,3215,39800,10600,3825,3060,7500,5710,15950,5950,9000,1550,14900,5070,7460,5770,635,5460,10450,9370,1850,17500,11050,1635,7000,15650,3585,8600,4190,961,562,2880,14100,4690,3050,8380,1900,1440,20900,2975,8890,3365,1390,1765,1650,2950,2440,9616,19700,710,1405,27230,11200,12350,8540,36700,8340,10200,1160,3699,13750,6930,10700,18800,8170,7100,413,3605,11850,8580,NA,3845,1135,NA,2895,4245,5890,4620,7370,42050,3495,NA,NA,4740,5180,6606,3265,910,1995,1460,3530,2010,1805,1310,1615,4830,7600,5660,917,1260,4290,4750,4000,NA,2880,11200,6650,8040,12750,1439,1973,6320,3175,2900,4750,3210,10350,2635,4070,4210,4425,6690,3830,7840,21150,8270,1825,3050,6030,2955,3250,12300,1940,16850,3990,1660,1845,4605,2900,7290,1610,23950,6240,3400,2880,1985,4790,3810,5240,10150,2275,5000,1455,5752,6770,1100,6270,4200,1467,1430,4640,7010,NA,809,7530,8180,3590,5160,8330,1210,6100,4010,4090,121000,2800,184,8280,NA,1550,NA,1196,1875,4925,6000,2060,4480,1200,1874,8958,2985,12900,7670,806,4600,4850,60900,4715,1930,7920,4700,3695,10800,7190,6190,4525,1750,2845,1800,2860,9380,5460,NA,2940,3865,12400,2425,160,1665,1630,2620,833,3965,19000,5210,20850,3015,7080,6020,2180,1440,9760,4650,7000,6700,3340,1450,1360,3215,4015,4050,2785,4190,787,2790,2085,2170,1705,2740,1560,3650,4150,2985,1565,NA,12500,1700,NA,69900,1995,1195,17700,9160,5380,2350,1030,3085,10550,1395,10150,5960,11000,7380,10300,2715,4600,12300,1345,8320,8880,3590,1935,9670,1350,2179,1545,3735,4585,4460,1705,3049,6360,2505,826,2323,2250,787,7360,1400,11950,1960,3045,2525,5840,4645,10500,841,3160,5270,5080,7290,2490,6820,7210,5850,6820,7490,13650,1475,1703,2380,2365,2658,5040,2900,1840,4730,2285,2375,3220,3055,7960,2195,3645,5980,28050,1670,2355,565,11350,1610,1995,3060,839,6110,9530,6770,19500,6420,NA,6080,2312,877,1710,4889,646,3330,2110,5070,2235,1090,5960,1735,2240,1810,1550,5800,2520,5770,5721,4590,10900,5160,3165,2720,4070,5320,3115,1830,8300,723,1680,2030,NA,NA,4230,2050,NA,4400,2615,5898,5580,5830,2435,3500,5330,3890,2515,5300,816,1510,17700,7330,1550,1410,19560,12550,8760,4024,7762,2250,1687,505,1540,2935,2170,294,928,2715,2115,8040,10100,1790,3346,4846,2640,3150,13050,3130,3215,NA,15000,3140,1875,2795,2835,3205,3980,1394,7050,6260,1165,1954,4465,15400,1285,3205,2195,2395,9560,1385,1620,3960,8010,2740,5800,2230,4960,1010,7210,3245,NA,3715,3455,5280,3645,3705,7170,3895,2595,5730,1361,9310,4860,1040,1600,1505,842,NA,26600,6940,4200,2168,3370,900,5220,912,3300,1595,4900,912,3010,639,3670,4450,4645,3130,NA,3190,2365,5480,1405,6250,2840,1335,2745,1630,1380,NA,4140,431,2715,2980,2840,4200,5230,4240,5290,4229,6540,2275,5540,5330,4070,5060,12900,5080,16650,NA,2600,3742,2838,1740,7730,3280,1375,1175,2895,3500,423,8540,2425,6930,1847,495,3005,3515,1970,1890,4950,1145,2800,2420,2730,2825,NA,1990,1490,1930,6560,3795,1505,1700,6310,2110,1360,17850,1910,784,3670,6100,3125,2600,400,3440,1180,4395,5280,2465,3500,4450,2665,843,2415,3845,2290,4890,7250,9010,6650,1765,3160,5240,2680,408,324,1220,6660,3635,18850,3751,891,4935,3695,4385,6110,583,2880,650,2529,NA,1430,1545,4945,1490,1955,1280,3275,5690,5090,798,11350,6700,2172,2330,1255,4350,2140,3140,3905,5404,1360,4125,2680,3140,1895,5900,2405,7900,1705,13218,4460,3100,1305,750,2050,2240,1415,4525,22850,9510,532,2530,5030,10850,4700,1730,8160,2000,1830,2435,2995,3155,1350,6040,4080,1610,6550,43650,3395,6930,2435,4530,295,5940,3115,5670,3610,7030,6470,1265,4910,10250,11100,1957,1970,4585,704,5610,3250,985,800,3400,678,1550,2445,5100,2368,2030,2762,4150,1720,6680,9180,4745,3395,3015,470,42184,4775,5620,984,1060,9110,2975,4665,679,1078,3080,8200,2225,993,1820,990,587,1970,30850,5960,22250,485,4530,2480,10550,6130,3075,5890,4545,1385,7430,2880,995,1510,12102,2075,284,70200,3240,9085,10700,511,1290,3145,1950,3550,3485,3650,1620,3110,2850,18000,1190,2040,2303,3125,3545,3440,2760,4665,6120,2860,757,11450,4100,2560,4745,3800,2970,559,3120,1569,2515,3600,701,1419,468,1679,501,531,19600,1010,3635,827,1995,1800,3635,17113,536,1940,1510,1655,408,2170,998,1385,1615,155 +"2019-03-27",45350,73400,324500,123000,362500,174792,118500,210000,108000,1401000,208000,253000,255000,41450,42750,102500,478500,31350,34600,231000,267500,106500,78200,84000,73900,62032,190000,103500,188000,309000,36100,121000,456000,91500,117000,277000,13500,27700,15650,11600,96000,32150,14100,69639,20100,125000,7260,331000,97800,33800,52800,327500,76800,50500,25700,8410,62100,60900,96700,94100,435542,172000,164500,48850,227363,32800,44650,38450,111500,12900,21300,213000,38750,30850,180500,6020,45700,333000,15800,70400,221600,94700,35700,45800,160700,33200,28000,4710,124000,74700,23550,88200,4065,75027,14775,38900,41450,18700,92300,36150,6690,762000,38900,17850,1e+05,70500,313500,19750,167700,5020,24150,22350,77900,80900,23750,376000,91900,273480,51800,34800,30800,305000,76400,536210,13950,17650,82500,86300,211776,144000,52399,34150,57500,42600,82300,6000,24001,47650,29000,87700,59200,70600,137000,34100,NA,103100,32750,45600,3960,51800,94900,3570,NA,184000,22050,19752,14950,4370,67400,84900,12850,22400,15800,30250,815000,9210,12100,79300,98150,47700,15950,18550,5600,12450,3420,6810,29200,41550,6720,108500,8330,45100,24050,187500,51400,20700,11500,61000,76500,181819,17000,1630000,NA,14400,15550,64500,NA,36600,31050,29850,19650,59000,7080,1555,178400,75465,65200,258000,153000,10450,29550,95000,21350,12900,NA,67800,25333,29750,234000,45293,21350,5610,84900,141500,21100,10150,9620,92456,24100,50400,7710,5930,27150,22600,77300,1010,5130,11600,19950,55000,28550,38400,26800,20000,156000,12450,84800,184000,31300,33400,20200,37939,NA,51800,11900,58100,22300,10400,20050,29250,6230,139000,40450,45250,13800,13400,38000,19000,40250,12550,39100,76300,30650,8900,39700,69700,66700,43750,65100,72300,103000,19450,11150,30350,38700,13550,4353,13400,2810,28400,1065,8130,2620,37100,4545,3080,60700,52700,48200,37750,51700,36150,53400,48000,5890,17750,92100,18400,27350,62300,NA,11550,8190,62000,29900,32250,12126,2430,59300,17300,46200,7430,8070,34950,38157,38700,26000,49000,12500,NA,19942,9190,63500,27300,1300,15350,9730,110900,83100,24500,44600,26800,32750,61202,9480,16550,14450,15459,37300,7450,10100,NA,48900,752,21100,9170,47000,61600,NA,23500,6190,45726,67500,19700,7540,61100,18950,13307,2100,22200,28450,16450,37600,15100,131500,19000,1887,2655,2175,25500,17600,84100,24300,41150,4205,19400,29800,10100,NA,27300,652000,11650,11300,26200,10700,6892,6817,40850,141000,320500,29900,3105,4240,9170,NA,10250,30850,16300,18400,8280,85600,18600,24950,48900,39250,4940,8230,8140,5700,44500,3855,95200,16850,62300,51500,3310,135500,22600,109600,13000,25500,9630,7040,16050,47750,21050,82400,1875,21575,1190,6750,30700,6310,21705,29343,39376,57335,6410,79600,6020,23000,20250,NA,15000,1940,12550,9980,6590,10450,NA,8110,NA,6990,16318,11650,25950,5030,14750,NA,7730,40550,21849,7480,21150,8950,11900,620000,43500,33800,36700,33450,20150,9830,2160,11100,8080,14350,13050,8150,13799,677,33700,9420,54700,35600,25750,3836,16200,65600,15375,6210,6230,22350,65500,69300,10100,4735,9710,5120,94300,7140,22850,4535,18600,NA,25900,2620,27850,7000,17500,34900,18000,22000,9530,NA,9020,5340,58200,11400,39400,NA,54800,188000,20200,14400,28100,33450,47800,6950,NA,11150,9350,15200,19700,14350,11950,28000,4320,NA,48500,41300,NA,985,NA,188500,112500,6000,4785,7360,13850,93000,13150,9790,8590,9120,5400,22800,11200,11100,1995,20150,19600,25150,18900,9550,17000,33700,10350,13450,7240,12450,3045,5950,6631,3320,4930,3350,3105,27900,9390,5220,53000,24700,22350,6130,4270,5660,2400,1680,20400,5450,1785,10050,84900,96500,3555,6670,1175,59000,76500,127500,5100,29295,11850,2750,41200,8070,28600,13700,59700,25850,2580,NA,10900,13064,4600,7480,11450,5980,75800,12900,17500,64555,1885,NA,10650,13450,4835,29450,13050,20750,53800,9470,1415,2500,12350,12300,5880,7380,20300,4335,17600,18200,51400,5627,10550,2500,8840,12350,7070,15050,16300,4385,2220,15950,5880,20750,4078,3455,4850,4835,1258,16900,28100,16400,4730,NA,54000,2880,3510,25550,5870,5470,6630,7140,21850,40000,10600,8160,7860,10250,2475,21150,4705,NA,24050,12800,3880,914,13700,2780,7740,9270,13800,11850,154500,NA,5370,8420,6370,80586,30761,2295,7040,4680,4090,51000,13725,8160,21881,19200,18500,23900,34900,467,6020,2560,18550,10150,9250,4090,646,21100,13350,1410,10450,40500,10650,6800,20000,8370,6000,14850,9090,40700,14150,3030,17144,8600,17900,14250,7170,2180,20050,6350,NA,13050,28450,7040,6930,15100,9780,13950,7880,16850,4424,10150,8380,32350,13450,12000,11700,2755,2680,6460,4830,14100,9780,19600,1635,1305,21350,9590,16350,9100,NA,6660,8780,7230,6050,608,4795,13900,4605,8346,12500,4975,9860,31600,40950,88700,3465,5690,8550,1590,5060,1780,10650,998,35000,2925,5800,99900,10700,23250,2585,7960,6800,32950,1300,12250,48600,NA,3545,6750,1890,748,8470,5480,8710,40000,54500,3975,NA,8072,8940,2520,6300,850,4830,2700,14300,6490,6250,15976,15100,4145,6390,6350,4850,236,7080,2560,9900,51300,33300,11100,61000,20863,5420,5350,2005,35350,1411,11850,11350,6141,5940,2755,2025,4875,11300,29850,12450,5950,17850,24200,4200,2190,9200,3955,20850,2840,NA,2195,2090,12750,57900,15450,722,5420,13950,10900,7390,4015,1450,10150,4480,847,3345,245000,12350,10450,3710,8410,14000,NA,761,2725,5580,29450,1400,10650,9640,2495,NA,8480,2260,9520,11900,2330,4550,10606,796,80500,21400,1175,15000,14300,15100,119500,2670,7840,6790,4810,8650,21100,4700,2190,2250,12150,13950,7660,14500,5510,10150,4015,2250,3005,4404,3275,2085,2000,15950,12750,1130,4750,1590,NA,16400,22400,7700,1880,6910,29300,2295,7996,7870,182,9040,27200,4770,11425,20250,18000,9140,14350,15600,4400,10400,5440,1575,4400,23600,1305,7300,7860,3871,9970,34350,4715,2610,43000,1170,3020,107000,580,16850,4620,12750,5760,13550,8000,1315,NA,5590,14300,2990,3435,7110,15750,7400,26750,5770,8030,654,4465,1205,4030,2210,860,12900,14250,2560,12750,11950,1790,4280,4430,11950,3525,2455,1490,7680,15600,5700,8710,1675,13300,3210,4785,9900,3000,9530,21300,13250,4305,13700,25150,16650,929,5420,26247,8260,6150,2605,2845,13000,4870,1505,2360,16100,12479,3895,6930,23450,4800,11229,4805,3960,2310,2790,4960,9710,4125,2160,81800,NA,9930,27386,2230,5670,2415,5780,2330,10150,13950,5280,12050,1880,1100,3615,42100,3365,9456,11500,6440,6270,824,4675,11100,971,4890,6900,36000,2500,3975,11973,3745,6750,1150,5890,39950,8790,3945,28400,5810,1400,6100,5060,20050,6070,2045,10050,4000,9360,NA,2440,10200,3675,2500,29550,5660,NA,1970,1085,3960,6680,2415,10450,6000,6730,6650,5510,4490,864,2490,7850,3220,148,4210,2520,916,1025,7540,17250,NA,8220,2435,4350,927,2980,46250,10300,3140,2930,18300,2495,3180,5100,10800,1780,2900,8600,15200,3495,2780,2175,9990,10000,1275,8100,7370,6560,5170,5050,2840,7700,4710,6350,10700,4831,15500,2480,2360,2195,5900,1865,5090,2780,13900,18650,2370,8870,8800,4230,11050,3158,77800,2270,1393,6770,3780,5540,7450,2105,17100,6610,5070,4430,NA,7560,4170,14200,4270,2850,7000,13150,5300,3955,10900,9030,5490,1435,17100,2055,2755,1100,8600,7650,5880,2620,7280,6500,2790,2315,7480,5460,1790,3115,13500,1890,6000,2000,2295,39400,2400,1565,4245,4115,2320,127000,4100,2795,186500,7689,1205,7190,2570,3425,28050,3940,10800,6499,4220,4185,4500,14700,1170,5950,2450,1085,2205,27900,1320,2460,9140,2565,7010,4810,2220,8580,9720,1620,18200,3905,2280,10500,NA,3915,NA,2920,4425,1355,5230,40200,1720,7080,3190,39400,11100,3845,3060,7460,5310,15350,5899,8970,1560,14750,5080,7460,5720,633,5630,10000,9250,1870,17600,11150,1635,6600,15500,3485,8900,4175,960,557,2930,13500,4430,3085,8220,1850,1410,21050,3080,8900,3530,1375,1775,1710,2929,2400,9569,19700,710,1595,27616,11350,12150,8150,36650,8220,11050,1160,3544,13650,6870,10900,18900,8170,6940,408,3580,11800,8560,NA,3810,1125,NA,2825,4350,5790,4615,7400,42050,3535,NA,NA,4830,5220,6577,3305,914,2010,1460,3595,1995,1820,1310,1672,4840,7490,5440,910,1310,4290,4660,4005,NA,2870,11350,6640,7950,12700,1431,1968,6010,3065,3320,4800,3300,10500,2615,4155,4210,4380,6700,3775,7780,20850,8060,1850,2990,6020,2815,3245,12300,1960,16800,3970,1605,1890,4510,2925,7460,1605,23800,6400,3425,2885,2100,4765,3840,5240,10250,2200,5030,1465,5466,6720,1150,6250,4200,1495,1415,4590,6820,NA,790,7680,8160,3570,4980,8500,1210,5820,4085,4075,119000,2790,184,8470,NA,1560,NA,1179,1790,4910,5920,2070,4490,1145,1811,9186,3005,12700,7640,790,4600,4900,62000,5130,1875,7800,4760,3750,11950,7260,6190,4525,1990,2815,1760,2880,9880,5630,NA,2940,3850,12000,2440,160,1675,1595,2555,823,3965,18900,5120,20500,3060,7040,5890,2180,1415,9590,4535,6960,6630,3370,1455,1365,3215,4105,3995,2785,4190,787,2780,2090,2190,1685,2830,1530,3695,4110,2990,1710,NA,12300,1700,NA,69900,2045,1175,17500,8750,5380,2270,1025,3325,10700,1380,10350,5950,11900,7270,10200,2715,4670,12300,1300,8960,8220,3590,1950,9690,1415,2183,1485,3815,4510,4500,1680,3031,6330,2495,827,2314,2240,788,7170,1380,11800,2055,3050,2430,6190,4600,11700,809,3170,5250,4925,7040,2430,6950,7160,5790,6910,7500,13650,1475,1684,2445,2430,2578,5460,2880,1845,5080,2200,2380,3130,3045,8070,2190,3650,5880,27200,1655,2330,569,11900,1585,2055,3015,839,6050,9500,6660,18950,6200,NA,6000,2312,868,1700,4757,628,3330,2110,5110,2250,1050,5840,1715,2320,1870,1550,5940,2490,5790,5673,4585,10800,5090,3160,2660,4020,5200,3230,1850,8260,716,1615,2055,NA,NA,4210,2035,NA,4275,2615,5936,5580,5840,2420,3710,5320,3850,2510,5130,802,1520,18300,7360,1620,1365,19560,12550,8630,4135,7610,2250,1663,498,1560,2640,2205,302,900,2695,2161,7950,10950,1705,3261,4887,2640,3150,12650,3130,3265,NA,14400,3080,1865,2840,2800,3160,3965,1358,6860,6250,1160,1949,4445,15150,1275,3135,2190,2410,9500,1385,1635,4050,7950,2795,5610,2190,4940,949,7180,3290,NA,3960,3510,5200,3570,3730,7150,3780,2560,5600,1361,9220,4890,1045,1690,1530,845,NA,25600,6710,4165,2199,3290,884,5070,890,3320,1570,4845,911,3020,639,3580,4440,4680,3175,NA,3205,2330,5480,1420,6700,2835,1340,2770,1630,1355,NA,4115,481,2705,2940,2840,4190,5160,4140,5230,4209,6410,2270,5680,5330,4050,5160,14000,5010,15950,NA,2475,3776,2786,1790,7655,2800,1375,1205,2900,3620,423,8500,2450,6910,1891,495,3040,3485,1965,1900,4950,1140,2785,2415,2720,2830,NA,1970,1465,1915,6340,3845,1565,1680,6960,2235,1370,18000,1890,773,3640,5950,3150,2610,403,3475,1175,4450,5320,2510,3430,4505,2670,846,2425,3895,2200,5010,7420,9010,7610,1775,3730,5350,2710,408,421,1210,6530,3590,19050,3729,872,4875,3725,4390,6030,614,2880,646,2565,NA,1440,1525,4945,1490,1975,1280,3290,5840,5160,803,11500,6460,2166,2285,1250,4385,2105,3120,3880,5378,1325,4164,2660,3190,1895,5880,2380,7910,1720,14424,4460,3085,1305,747,2050,2280,1425,4495,22800,9340,565,2565,4860,10800,4700,1725,8100,2060,1785,2495,3000,3140,1305,6000,4090,1590,6460,43750,3385,7020,2530,4455,295,5800,3075,6090,3635,6820,6400,1310,4805,10200,11000,1985,2010,4570,703,5570,3315,914,798,3420,675,1520,2560,5150,2293,1975,2742,4150,1695,6680,9600,4500,3245,3035,490,40446,4740,5620,971,1070,8970,2850,4405,668,1096,3035,8080,2225,1035,1835,990,577,1970,30450,5810,22550,485,4510,2400,10250,6090,3085,5830,4560,1355,7090,2905,972,1500,12042,2070,276,69500,3340,8994,9950,507,1265,2950,1950,3550,3355,3700,1605,3105,2820,18000,1215,1950,2320,2945,3570,3415,2745,4730,5620,2890,762,11450,4065,2565,4740,3800,2830,551,3145,1614,2490,3585,701,1367,608,1739,489,526,19850,989,3485,807,1980,1790,3625,16589,536,1740,1480,2150,408,2245,998,1370,1690,155 +"2019-03-28",44850,72300,320000,122000,361000,172404,119500,211500,106500,1396000,209000,251500,254500,40750,42050,102500,498000,30650,34450,236000,265000,106000,77500,83700,72200,62699,185500,102500,186500,308000,35900,124500,459000,90500,116000,281500,13550,27800,15650,11200,94500,31500,13950,68342,19350,124000,7120,332000,96400,33950,52600,322000,76000,50400,25200,8080,60700,58900,99200,93800,442416,170500,161500,49000,227841,32350,44850,38050,112500,12850,20900,217500,39500,30900,178000,6390,45500,331000,16000,69800,226900,93100,34800,44950,172300,31450,27150,4750,121500,74500,24100,88100,4055,74143,15075,36950,40950,18600,92200,35950,6640,761000,38850,17600,98800,62600,313000,19950,163800,5040,24200,22300,76500,80900,22900,365100,91300,269968,51400,34850,30200,301500,76300,530372,13950,17450,80200,85100,212325,141000,52113,33950,56700,41950,83100,6030,20813,47450,28750,84800,58000,70500,136300,33350,NA,102800,31850,45000,3955,51400,92400,3540,NA,183000,21900,19035,15150,4405,65100,82900,12550,22200,15500,29500,804000,9070,12200,77500,96721,45650,15550,18450,5550,12250,3520,6620,29100,40100,6680,107000,8290,43600,23850,190500,50200,20800,11350,60600,76500,179414,16950,1599000,NA,14250,15600,62900,NA,38600,30250,28000,20050,58100,6920,1510,176600,71920,63300,248000,148500,10050,29250,93900,20900,12300,NA,69200,23533,29800,234000,46082,22500,5710,83800,138500,21650,10550,9410,89879,23750,49150,7400,5840,27550,22000,71500,1015,5090,11600,20050,53900,27950,38650,27400,18850,156000,12350,85200,176000,29050,35050,19650,37015,NA,51000,11900,55500,21750,9800,20000,28650,6190,137000,41500,44400,14050,13700,38300,18900,39550,12000,38450,70600,30650,8870,39300,68000,65600,42600,64400,71200,101000,19700,10900,27700,38350,13000,4272,13400,2760,27750,1055,8140,2625,35350,4555,3045,58300,52500,49200,36850,50400,36150,52000,49300,5500,17700,90400,17250,27200,62500,NA,11575,8000,62700,28550,31250,12031,2435,56900,17000,45400,7190,8070,34500,37300,38550,25600,48600,12050,NA,19629,9060,61500,26500,1290,15400,9380,113300,81900,23000,43700,26500,31600,60566,9610,16100,14150,15459,36800,7300,9950,NA,50000,744,20900,9323,45950,59800,NA,23400,6200,44608,67400,19450,7490,60400,18700,13307,2135,22500,29650,16100,37700,14350,127000,18850,1821,2610,2135,27300,16950,84300,24250,39550,4200,19400,29950,10150,NA,27500,635000,11800,11300,24900,10650,6785,6842,40650,140000,319500,29900,3005,4220,9300,NA,10350,31150,15900,18250,8280,85700,17350,24750,48850,38200,4845,7890,8520,5390,44200,3870,94200,16300,60700,50300,3235,136000,22450,106400,13100,25400,9590,6900,15300,47050,20450,82300,1885,20971,1175,6560,29850,6250,20417,29488,38852,56968,6200,79800,5880,22800,20400,NA,14800,1815,12350,9960,6450,10100,NA,8030,NA,6900,16027,11800,25150,5160,14650,NA,7800,40700,21898,7210,21250,8950,11500,616000,47150,33550,35700,32300,18800,9710,2190,10650,8100,14050,12500,8140,13120,669,33150,9310,54400,35450,25150,3782,16000,64300,15279,6330,6100,21200,62100,67000,10000,4630,9510,5120,93800,6970,22700,4440,18250,NA,25750,2630,25300,6770,16900,34000,18000,21400,9380,NA,9000,5290,59300,10950,42550,NA,54800,189000,20200,14450,27600,33300,47900,6880,NA,11000,9240,15250,18800,13000,11900,28150,4165,NA,47900,40050,NA,1000,NA,191000,112500,5880,4800,7460,13750,92900,13200,9430,8460,9040,5120,22450,11150,11050,2005,19400,19100,24300,18800,9200,17000,33550,10500,12800,7040,12250,3005,5930,6410,3300,4640,3430,3255,27600,9260,5160,52600,23750,21800,6120,4360,5660,2310,1670,19700,4990,1730,9850,86500,92900,3405,6510,1160,57700,75200,127000,4900,29295,11200,2610,41200,8020,28450,13550,59800,25850,2535,NA,10600,12174,4495,7480,11900,6000,76500,12450,17000,60459,1890,NA,10500,13300,4815,29100,12350,20800,52900,9070,1355,2440,12350,11900,5730,7380,20000,4050,17500,17400,51800,5323,10200,2470,8690,11400,6960,14400,16400,4325,2180,15600,5640,20550,3952,3320,4900,4760,1274,19200,27350,16050,4650,NA,48500,2785,3495,25850,5720,5370,6480,7150,21400,39750,9990,8020,7680,9970,2450,21000,4465,NA,24000,12500,3815,905,12950,2735,7740,9110,13700,11950,160000,NA,5428,8200,6350,77540,30210,2295,7250,4630,4060,51000,12904,7850,21690,18500,18400,23650,34250,458,5910,2500,17900,9900,8800,3920,663,19900,12650,1385,10250,39600,10650,6800,19400,8370,5860,14800,9070,39250,14050,3095,17238,8620,18350,14350,7000,2130,20250,5950,NA,13300,27550,7020,6720,15150,9520,13600,7970,16650,4316,10100,8020,31800,13050,12000,11500,2760,2670,6210,4740,14000,9690,18700,1580,1255,21250,9140,16350,9100,NA,6890,8750,7150,5960,600,4710,13900,4550,8022,12250,4890,9210,31500,39050,88000,3455,5640,8170,1575,4900,1760,10450,993,34000,2875,5770,99800,10650,23550,2500,7790,6790,32500,1300,12350,48900,NA,3455,6700,1885,750,8260,5480,8430,38450,53700,3915,NA,7926,8640,2505,6100,840,4800,2610,14000,6240,6150,15275,14850,4030,6230,6150,4580,233,7130,2555,9800,50800,33000,10950,60300,20588,5400,5250,1970,34400,1370,11750,11650,6158,5930,2745,1950,4920,10850,28850,12500,5800,17150,24500,4200,2123,8530,3930,21250,2665,NA,2070,2090,12750,57100,15350,720,5300,14400,10200,7400,3785,1395,10000,4480,849,3415,250000,11950,9460,3845,8140,14000,NA,749,2700,5300,29500,1305,10450,9770,2475,NA,8200,2245,9580,11800,2325,4465,10557,791,78700,21250,1155,15000,13350,14300,119000,2650,7870,6770,4805,8700,20650,4855,2209,2335,12150,13900,7500,14250,5490,9840,3965,2140,2990,4198,3275,2050,1995,15900,12550,1120,4750,1520,NA,15950,21550,7650,1880,6850,29200,2200,7640,7870,184,8730,27050,4750,10800,19300,17450,9360,14000,15350,4410,10200,5290,1565,4490,23450,1285,7660,7850,4011,9990,31000,4650,2690,43500,1175,3015,107000,578,16325,4745,12600,5640,13200,8550,1315,NA,5430,14250,2990,3325,7160,15450,7300,25750,6040,8010,641,4375,1170,4110,2180,854,12800,14400,2510,12400,11550,1780,4280,4480,11750,3470,2520,1495,7640,15400,6050,8500,1575,13200,3145,4780,9930,3015,10100,21800,12700,4280,13300,25200,16300,929,5420,26247,8080,6020,2555,2845,13000,4995,1455,2385,15900,12382,3805,6930,22800,4775,10446,4705,3780,2220,2755,4945,9560,4070,2135,80900,NA,10100,26905,2210,5680,2355,5440,2320,10100,13900,5230,12050,1840,1045,3595,42100,3355,9525,11300,6260,6000,813,4325,10900,955,4870,6790,35600,2455,3980,11925,3685,6890,1135,6060,40100,8790,3815,27000,5670,1380,6090,5050,19100,6000,2035,10850,3940,10850,NA,2410,10750,3660,2500,29600,5620,NA,1940,1060,3865,6740,2390,10300,6000,6720,6650,5430,4250,855,2470,7700,3160,147,4100,2455,899,1020,7330,17300,NA,8210,2460,4190,898,2980,45850,9850,3245,2860,18000,2475,3190,5040,10300,1820,2940,8900,15050,3480,2780,2175,9620,10100,1210,8120,7700,6410,5000,4810,2825,7450,4685,6300,10600,4950,15250,2400,2335,2195,5810,1780,4975,2695,13900,18450,2320,9420,8888,4220,10800,3158,74500,2270,1406,6800,3780,5490,7170,2070,16250,6710,4990,4360,NA,7460,4170,14150,4230,2795,6970,12950,5190,3840,11000,9000,5410,1430,16650,2045,2660,1100,8420,7740,6070,2555,7210,6500,2800,2300,7890,5480,1770,3045,13100,1850,5920,1815,2300,37700,2345,1530,4150,4070,2300,127000,4255,2700,184000,7471,1190,7090,2545,3480,28700,3855,10550,6268,4035,4345,4730,14550,1150,5700,2400,1135,2205,28050,1315,2445,8930,2525,7010,4800,2215,8350,9160,1605,17700,3975,2240,10600,NA,4005,NA,2925,4325,1295,5210,39500,1660,7070,3190,39000,11100,3975,3060,7340,5180,14950,5874,8760,1565,14500,5040,7280,5530,633,5460,9960,8880,1980,17550,10100,1635,6475,14750,3380,8800,4115,962,557,2795,13450,4400,3090,7840,1830,1410,21250,3090,8820,3550,1420,1770,1715,2933,2310,9362,19450,710,1550,27826,11250,11400,7930,36600,7930,11050,1160,3486,13450,6880,9950,19300,8090,7000,408,3665,11700,8460,NA,3760,1120,NA,2830,4260,5730,4610,7020,42050,3570,NA,NA,4740,5260,6547,3225,1055,2020,1460,3715,1915,1780,1295,1637,4700,7640,5210,915,1325,4290,4740,4030,NA,2855,11300,6340,7740,12600,1401,1973,6400,2995,3455,4750,3200,10250,2565,4200,4205,4200,6660,3895,7920,20600,7980,1820,2955,5940,2725,3235,12500,1945,16600,3960,1610,1860,4365,3135,7250,1530,23800,6400,3400,2880,2325,4660,3780,5030,10200,2195,4980,1440,5136,6690,1125,6180,4150,1341,1415,4580,6860,NA,778,7350,8300,3550,4985,8420,1210,5730,4055,4050,117000,2685,184,8170,NA,1525,NA,1167,1760,4870,5720,2055,4415,1245,1789,9325,2990,12550,7480,761,4600,4890,62300,5540,1805,7600,4780,3765,12050,7370,6030,4525,1895,2780,1695,2915,9800,5630,NA,2895,3825,12200,2420,157,1695,1880,2500,802,3980,17800,4890,20650,2990,7430,5760,2160,1390,9300,4460,6750,6600,3365,1445,1355,3210,4020,4235,2810,4190,787,2730,2120,2050,1690,2750,1500,3670,4025,2970,1580,NA,13000,1665,NA,67900,2000,1175,17100,8430,5290,2160,1015,3180,10550,1370,10400,5870,12000,7230,10200,2670,4600,12350,1240,8680,8030,3590,1935,9670,1405,2145,1480,3870,4400,4470,1685,2979,6120,2515,868,2286,2225,788,7000,1350,11550,2025,2990,2370,6200,4600,10100,795,3150,5200,4795,6650,2440,6780,7040,5940,6800,7290,13600,1471,1679,2440,2640,3128,5350,2850,1790,4980,2180,2351,3120,2975,8060,2190,3500,5880,27200,1675,2330,570,11800,1570,2040,3015,839,6040,9460,6640,18300,6310,NA,5920,2306,862,1700,4801,601,3330,2105,5110,2230,994,5750,1670,2215,1875,1545,5700,2530,5680,5713,4510,10750,5110,3110,2660,3995,5130,3130,1875,8190,710,1570,2025,NA,NA,4265,1995,NA,4350,2625,5907,5450,5690,2410,4000,5300,3885,2500,5100,795,1550,17650,7440,1575,1290,19560,12500,8600,4194,7593,2250,1639,500,1515,2570,2165,302,1000,2665,2146,7810,10850,1730,3131,4870,2874,3075,12600,3080,3235,NA,13900,3080,1810,2860,2770,3070,3920,1403,6520,6170,1135,1954,4395,15400,1250,3065,2140,2325,9290,1385,1610,3960,7810,2860,5530,2200,4780,896,7060,3255,NA,3900,3480,5210,3670,3660,7090,3700,2540,5550,1370,9050,4890,1020,1520,1545,835,NA,24950,6900,3980,2183,3200,914,4950,873,3230,1550,4870,903,3005,639,3510,4600,4645,3175,NA,3150,2255,5490,1390,6550,2800,1325,2770,1620,1360,NA,4130,430,2790,2740,2705,4140,5080,4165,5090,4182,6460,2270,5640,5330,3990,4965,13650,4975,15700,NA,2255,3757,2748,1740,7755,2500,1330,1185,2915,3610,423,8380,2355,6670,1887,495,2895,3500,2050,1885,4880,1135,2750,2370,2650,2885,NA,1945,1490,1885,6200,3850,1575,1665,6720,2215,1345,18050,1915,741,3650,6550,3045,2575,395,3465,1160,4325,5170,2480,3415,4405,2500,832,2435,3885,2100,4870,7330,9020,7670,1765,3775,5390,2730,407,547,1190,6470,3545,19400,3743,872,4710,3695,4375,6120,602,2875,647,2583,NA,1450,1480,4945,1490,1965,1285,3350,5430,5190,799,11500,6500,2166,2250,1200,4385,2090,3120,3880,5353,1320,4056,2615,3160,1895,5800,2345,7810,1750,13604,4460,3065,1285,741,2030,2195,1435,4390,22500,9130,561,2540,4640,10350,4680,1745,8080,1970,1695,2420,3055,3120,1380,5960,4140,1565,6530,45750,3175,7010,2505,4365,292,5770,3075,6250,3630,6720,6380,1305,4830,10000,10900,2006,1960,4555,725,5480,3170,914,802,3475,683,1640,2550,5030,2290,1930,2762,4010,1585,6680,8840,4955,3230,3020,486,40736,4670,5590,979,1075,8970,2830,4360,689,1151,3080,7770,2145,1019,1770,1005,562,2075,31400,5780,22450,485,4430,2380,10200,6020,3070,5890,4530,1380,6800,2855,960,1535,11861,2035,271,69400,3380,8673,9300,504,1275,2920,1950,3550,3320,3565,1515,3100,2790,17950,1260,1890,2228,3030,3640,3410,2730,4500,5490,2790,763,11050,4135,2550,4695,3800,2840,554,3165,1673,2475,3585,701,1329,679,1755,550,533,19800,1000,3530,776,2015,1800,3600,16561,536,1615,1465,2575,408,2195,998,1370,1700,155 +"2019-03-29",44650,74200,319500,124000,366000,172881,119500,214500,107000,1417000,208500,251500,253000,41850,42000,103500,496000,29900,35350,235000,270500,103500,77500,84100,75100,63652,188500,104500,179500,301000,36400,125000,465000,89600,119000,290500,13750,27400,15450,11350,94500,32000,14050,69440,19500,128500,7330,333000,1e+05,34400,52800,323000,80000,53400,25700,8260,62100,60200,100500,95400,447817,172000,165500,49400,229756,33300,44900,37450,117500,13450,20900,218500,39150,30900,178000,6400,46600,337500,16100,68700,233000,96400,35350,45100,168000,31850,27950,4885,124500,78000,24200,89300,4110,76009,15125,37100,42600,18500,95200,36150,6680,771000,37900,17750,101000,61100,309000,19700,169600,5080,24300,21900,80600,89400,23400,378000,91800,279625,52900,34800,30400,299500,75500,568027,14200,17900,81100,88500,219788,144500,52780,34400,58800,43300,84900,6050,20904,47500,28600,85500,59700,69900,138400,34050,NA,104400,32600,48250,4000,52300,92900,3640,NA,184000,23250,18270,15400,4370,68700,82400,12500,22650,15550,30400,8e+05,9150,12400,79600,97198,47000,16100,18550,5570,12700,3510,6690,28800,40500,6660,109000,8170,44100,24100,185000,50600,20650,11750,61400,76500,177509,17700,1618000,NA,14300,15750,64300,82100,39000,31400,30150,19950,58400,7050,1550,178900,72944,65800,255500,151500,10300,29200,96400,21150,12600,NA,69300,26933,30800,233000,47009,22300,5670,85700,140500,21400,10800,9540,90573,23700,49650,7460,5880,28400,22000,70200,1015,5140,11600,20350,54700,28350,39400,26200,19350,157000,12400,86500,173000,28650,35500,20350,37209,NA,52300,11800,55500,22000,9920,19850,28900,6780,142500,42250,44550,16150,15350,38000,18950,39350,12000,39550,70400,30500,8850,39300,68400,67100,43400,64000,72400,104000,19500,11000,27400,38600,13200,4358,13300,2735,28500,1060,8220,2600,36250,4595,3090,57500,54100,49000,37850,51200,37700,55000,49350,5440,18100,92300,17500,27250,61000,NA,11800,8010,62800,28650,32700,11983,2420,56300,17350,46200,7330,8180,34000,38200,42200,25700,48350,12050,NA,19825,8870,61100,27800,1315,15600,9400,116900,82500,22900,43100,26500,32050,60566,8830,16050,14100,15708,38000,7370,9780,NA,50800,738,21150,9390,47650,60700,NA,24100,6190,44705,66600,19700,7350,60600,19250,13307,2200,23100,30000,16200,38500,14500,125500,18600,1813,2700,2180,26300,16700,84000,25000,39700,4200,19150,29300,10200,NA,26800,635000,11800,11500,24600,11150,6688,6942,40700,140500,321000,30100,2905,4225,9260,NA,10350,31350,15850,18400,8800,86000,17850,24800,49500,38150,4840,8150,8410,5560,44450,4070,94300,16050,61400,50900,3255,144500,22700,108000,12950,26000,9610,6960,15550,46700,21500,82600,1875,21489,1185,6390,30000,6670,20751,30163,38757,52395,6300,81800,5930,23900,21100,NA,14750,1885,12550,10050,6650,10500,NA,8030,NA,6930,15930,12150,24900,5150,15100,NA,7900,41200,22287,7250,21550,9150,11400,613000,47200,33700,34950,32600,18450,9720,2245,11000,8100,14100,12650,8050,13211,676,33750,9410,54700,35650,25150,3804,16100,64500,15518,6500,6200,21150,63400,69300,10050,4675,9560,5100,94200,6880,23100,4480,18000,NA,25350,2655,24650,6860,17500,34500,18200,21700,10250,NA,9090,5290,59100,11150,43600,NA,54900,185000,21000,14400,28600,33200,49250,6800,NA,10850,9430,14900,18100,12100,11850,28950,4285,NA,48000,40550,NA,1010,NA,189500,118000,5760,4800,7490,13450,91800,13050,9880,8650,9280,4860,22700,11300,11000,2020,19400,20700,23400,18700,9270,17000,34600,10500,12900,7800,12400,3010,5950,6410,3255,4485,3430,3190,27600,9260,5170,54700,23750,22400,6100,4260,5680,2365,1690,19850,4875,1680,9830,86900,92900,3430,6530,1195,60500,75200,127000,5050,28842,11400,2655,41100,7980,28600,15600,60000,25950,2520,NA,10500,12315,4570,7450,11650,6080,78900,12300,17400,61142,1905,NA,10100,13450,4740,29450,12950,20800,52700,9400,1385,2470,11900,11950,5570,7350,20400,4005,17850,18000,53100,5374,10300,2440,8820,11300,7150,14500,16550,4290,2155,15700,6040,20550,3988,3390,4900,4800,1274,19500,27600,16700,4640,NA,51000,2895,3495,26500,5900,5310,6470,7160,22050,40150,10100,8080,7750,10150,2500,21250,4605,NA,23700,12750,3900,913,13450,2675,7740,9090,13800,11550,158500,NA,5399,8300,6380,79702,29609,2295,7050,5130,4025,51200,12676,7870,21261,19200,18950,24950,33600,467,6000,2530,18250,10050,9000,3940,657,20700,13250,1395,10500,39600,10550,6710,19600,8360,5900,14750,9430,39350,14200,3090,18788,8410,18850,13800,6930,2445,20600,6090,NA,13300,27100,7000,6670,15450,9550,13750,7920,17350,4306,10000,8000,31800,12950,12050,11950,2795,2670,6450,4900,14150,9750,18600,1520,1205,22050,9200,15800,9160,NA,6640,9130,7600,6040,605,4815,13900,4610,8110,12500,4830,9050,31650,39000,88900,3500,5880,8110,1585,4780,1765,11200,990,34150,2970,5840,99200,10650,24200,2555,7870,6780,32550,1290,12350,48800,NA,3450,6800,1935,770,8280,5440,8420,37550,53100,3870,NA,7984,8720,2530,6170,858,4760,2670,14500,6370,6090,14574,14900,3980,6220,6280,4535,240,7220,2545,9730,52200,33100,11050,62200,20405,5410,5350,2150,34800,1432,11750,11900,6475,5980,2795,1965,4965,10750,28650,12500,5760,18050,26000,4200,2125,8370,3975,20700,2765,NA,2015,2070,12800,56600,15600,728,5350,15000,10350,7460,3875,1480,10050,4480,850,3310,247500,10950,9390,3815,8350,13950,NA,773,2700,5300,29450,1350,10650,9780,2430,NA,8260,2215,9630,11650,2290,4530,10113,792,78600,21100,1160,15000,13200,14000,131000,2700,7240,6810,4800,8940,22600,4830,2199,2360,12100,13900,7840,14350,5500,9880,4130,2080,2985,4184,3295,2235,2000,16050,12500,1115,4670,1555,NA,16200,21200,7540,1835,6900,29250,2235,7767,7870,186,8780,27150,4710,10900,19250,17750,9360,14400,15150,4400,10450,5400,1560,4510,24200,1345,7340,7870,3939,9640,32450,4780,2665,45800,1245,3015,107000,592,16400,5190,12300,5720,13150,8350,1315,NA,5370,14200,2990,3465,7150,15450,7600,25950,6000,8020,641,4320,1175,4133,2180,864,12700,14400,2550,12600,11900,1825,4245,4510,11850,3500,2505,1520,7430,15400,6020,8590,1595,13100,3320,4765,9900,2925,10500,20300,13150,4295,13350,24350,16950,926,5420,24251,8140,6370,2505,2875,13550,5150,1460,2390,16400,12576,3805,6960,23300,4645,9923,4665,3850,2315,2780,5110,9500,4080,2400,81400,NA,9990,26865,2180,5840,2380,5270,2340,10050,14150,5200,12050,1835,1065,3610,40500,3445,9723,11000,6170,6250,828,4075,11700,960,4825,7180,35300,2470,4060,11830,3685,6860,1180,6060,39000,8650,3675,26500,5420,1425,6100,5070,19100,6110,2035,10700,3920,10700,NA,2405,10850,3640,2500,29700,5550,NA,1955,1070,3900,6740,2400,10350,6000,6690,6680,5400,4175,847,2500,7700,3180,146,4190,2420,941,1005,7350,17250,NA,8450,2485,4200,910,2980,45600,10050,3205,2860,18050,2505,3230,5000,10700,1780,2960,8920,15900,3500,2780,2165,9743,10050,1180,8270,7830,6380,5070,5000,2895,7330,4670,6520,10950,5396,15300,2430,2385,2195,5710,1785,5080,2760,14150,18000,2345,9230,9350,4110,10850,3158,77100,2265,1388,6790,3780,5910,7410,2065,16400,6520,4950,4410,NA,7460,4170,14200,4370,2820,7050,13900,5110,3875,11150,9340,5610,1520,16400,2090,2750,1100,8410,7530,5900,2665,7560,6530,2835,2295,7870,5480,1800,3890,13850,1855,6190,1815,2315,37600,2385,1590,4235,4190,2335,125500,4270,2700,184500,7471,1235,7480,2650,3545,28600,3830,10650,6276,4220,4305,4735,15550,1150,5780,2485,1080,2190,28000,1300,2525,8870,2570,7010,4830,2260,8190,9150,1600,17850,3695,2285,10550,NA,4050,NA,3000,4340,1295,5240,39500,1690,7130,3145,39800,10450,3960,3060,7450,5260,15050,5836,8780,1535,14150,5060,7320,5470,626,5420,10000,9000,1945,17800,9790,1635,6575,14650,3425,8850,4080,948,566,2810,13000,4325,3090,7880,1830,1440,21700,2885,8900,3350,1435,1770,1765,2917,2310,9372,19650,710,1505,27826,11350,11400,8080,36850,7990,10900,1160,3816,13150,6880,10400,18800,8130,7170,411,3540,11700,8400,NA,3770,1130,NA,2860,4255,6080,4610,7710,42000,3630,NA,NA,4780,5250,6469,3315,1040,2025,1460,3770,1930,1790,1310,1677,4725,7800,5200,913,1245,4290,4680,4020,NA,2870,11150,6360,7760,12700,1422,1973,6370,2965,3430,4780,3295,10550,2600,4315,4250,4400,6660,3895,7900,22350,8150,1870,2850,6040,2670,3185,12350,1950,17300,3960,1610,1850,4610,3425,7300,1560,24000,6430,3425,2840,2280,4695,3920,4975,10400,2235,5040,1525,5293,6750,1195,6250,4155,1332,1415,4610,6960,NA,830,7190,8350,3600,5020,8650,1210,5980,4130,4050,122500,2630,186,7970,NA,1535,NA,1157,1835,4850,5800,2150,4400,1210,1775,9285,3070,12750,7460,771,4600,4880,62000,5620,1860,7590,4760,3710,11850,7250,6000,4525,2015,2800,1735,2965,9820,5630,NA,2885,3810,12050,2425,157,1680,1935,2555,805,3950,17400,4895,20750,2975,7320,5760,2200,1340,9720,4595,6840,6580,3370,1440,1355,3200,4005,4130,2770,4190,787,2840,2160,2035,1700,2735,1500,3635,4145,2970,1680,NA,14150,1705,NA,68400,1970,1165,17450,8640,5260,2195,1045,2995,10950,1370,10600,6120,11950,7350,10200,2665,4755,12350,1250,8500,8000,3590,1925,9620,1385,2200,1500,3875,4405,4470,1665,3153,6300,2500,922,2229,2125,807,7010,1505,12050,2100,2960,2375,5830,4730,10450,810,3240,5210,4990,6780,2440,6910,7130,5970,6890,7130,13600,1457,1703,2395,2970,3193,5360,2885,1795,5460,2025,2346,3110,3065,8000,2170,3380,5805,27500,1660,2320,569,11750,1590,2015,2980,839,6080,9770,6720,18900,6260,NA,6020,2312,863,1715,4907,615,3330,2110,5110,2270,1000,6120,1695,2235,1880,1525,5860,2610,5730,5657,4440,10650,5140,3175,2750,4050,5170,3095,1850,8640,709,1550,2055,NA,NA,4300,2040,NA,4190,2645,5964,5450,5700,2410,3720,5490,3880,2620,4990,830,1565,17300,7250,1600,1320,19560,12550,8470,4130,7711,2250,1630,503,1535,2665,2160,298,975,2770,2146,7750,11100,1750,3038,4773,2946,3055,12550,3065,3175,NA,14600,3130,1835,2865,2795,3125,4100,1358,6850,6210,1115,1954,4410,15250,1250,3110,2185,2325,9310,1385,1605,4125,7930,2780,5550,2190,4805,880,7460,3290,NA,3680,3460,5340,3540,3735,7140,3870,2500,5710,1353,9550,4750,1040,1545,1570,863,NA,27100,6770,4060,2178,3165,912,4950,1130,3205,1500,4960,909,3075,639,3460,4510,4410,3160,NA,3140,2300,5350,1400,6370,2800,1350,2825,1665,1350,NA,4200,433,2940,2700,2735,4115,5200,4470,5090,4189,6540,2270,5680,5340,4230,5030,13500,5100,15800,NA,2180,3766,2748,1760,7981,2660,1345,1180,2950,3630,423,8370,2170,6790,1860,495,2880,3545,2090,1910,4895,1145,2850,2400,2710,2880,NA,1975,1500,1915,6430,3940,1450,1670,6780,2245,1360,17850,1855,728,3730,6500,3050,2690,382,3460,1155,4380,5170,2460,3415,4370,2515,831,2430,3965,2135,4840,7280,9070,7340,1830,3380,5520,2660,404,711,1170,7000,3560,19400,3773,867,4820,3695,4465,6080,619,2930,643,2583,NA,1465,1510,4945,1490,1940,1260,3380,5350,5210,818,11350,6500,2161,2260,1230,4385,2090,3165,3895,4978,1280,3987,2600,3150,1895,6080,2395,7830,1700,13846,4460,3185,1370,757,2075,2200,1420,4605,23350,9120,563,2485,4850,10750,4765,1735,8210,1925,1705,2350,3070,3130,1345,5990,4120,1650,6540,43000,3045,6970,2520,4350,290,5910,2915,6190,3520,7100,6360,1335,4795,10100,11000,2002,1995,4410,710,5470,3240,914,823,3465,687,1580,2570,4930,2280,1915,2798,4000,1610,6680,8510,5450,3150,3010,448,39867,4700,5650,986,1045,10050,2770,4435,720,1147,3085,7810,2170,1033,1780,1010,570,2100,30700,5600,22350,485,4240,2385,11000,5970,3175,5900,4680,1380,6900,2890,969,1470,11761,2090,268,68400,3475,8824,9160,505,1250,2910,1950,3550,3380,3530,1600,3070,2830,17600,1250,1950,2230,3030,3495,3410,2720,4375,5580,2695,769,11150,4215,2555,4850,3800,2910,561,3165,1641,2465,3580,701,1296,633,1781,532,525,19300,1000,3475,769,2145,1875,3575,19846,536,1735,1430,2600,408,1980,998,1380,1655,155 +"2019-04-01",45050,76600,327500,124000,370500,173836,120500,216500,108000,1415000,211000,254500,266500,44000,43750,103000,490500,30350,35450,233000,270500,105000,77400,84000,76800,63652,195000,107500,181500,309000,37550,123500,469500,90500,120000,301000,14150,27250,15600,11400,95500,31650,14350,71136,19950,129500,7490,339500,100500,35250,53100,324500,80100,53300,25550,8480,63700,60000,99800,95700,448799,173500,169500,49450,231192,34000,46700,38400,117500,13650,21750,211000,38650,31150,178500,6370,46000,326000,16400,69400,228200,98200,36000,47150,167200,32550,29300,5190,126500,78400,24650,89900,4210,76107,15100,37400,42700,18350,98500,36600,6900,759000,38300,18250,101500,60900,309000,20450,174100,5170,25400,21950,78300,90300,24500,386700,100500,274358,53800,34950,30950,299500,75500,580773,14250,18200,85900,85400,215939,144500,53256,35200,59400,43900,83100,6060,20950,48650,29350,87800,58600,70100,131100,34100,NA,104700,33250,48250,3995,54700,96600,3700,NA,185500,23450,18030,15600,4385,71500,82700,13000,22600,15900,30600,806000,9260,12550,80600,100533,48950,16300,18800,5660,12650,3510,7090,29550,42400,6850,108000,8340,47250,24050,187000,50900,21150,11850,62400,76500,176908,18050,1614000,NA,14250,16150,64700,79600,39300,31850,32800,19800,59700,7310,1580,180400,75701,67000,254000,154500,10550,29450,95800,21750,12700,NA,70400,26100,30600,238000,47472,22400,6100,83900,141000,21000,10750,9630,89582,24150,51500,7650,5980,28100,22600,71600,1050,5060,11850,19850,53200,28200,39350,26300,19900,162500,12650,86100,179000,29150,34700,20150,37258,NA,53100,11850,58000,22200,10200,19800,30650,6700,139500,42600,44100,15800,16000,38300,19600,39700,12150,40050,73600,29850,9200,41200,69800,67800,44500,65900,72700,106000,19750,11250,27750,40300,13550,4363,13500,2770,28350,1095,8400,2620,37100,4590,3160,58200,54400,50600,38800,51400,37050,54500,48800,5630,18950,91100,18650,27900,61000,NA,11700,8310,62000,28750,33100,12270,2510,56600,17100,47000,7740,8110,34100,38150,42400,25850,48850,12750,NA,20021,8610,62100,28800,1330,15850,9540,119900,83500,22950,44050,27000,32400,61202,8960,16650,14150,15916,39600,7660,10050,NA,49400,746,21950,9409,49400,61700,NA,24750,6200,47184,67300,19900,7590,61300,19400,13307,2235,23850,29650,16650,37850,14800,129500,18250,1833,2820,2225,25450,17600,83700,25350,39800,4190,19900,30600,10900,NA,28200,641000,12000,11700,25000,11450,6697,6992,41350,146000,322000,30150,2925,4325,9300,NA,10300,31400,16050,18700,9050,86400,19350,25350,50400,39400,5010,8180,8880,5600,44200,4075,94900,16100,60800,52400,3425,143500,22550,107500,13000,26300,9640,7020,16050,47600,21100,82800,1925,21489,1265,6830,29400,6730,20608,30984,39472,51062,6150,79700,6120,24500,20600,NA,15000,1900,12750,10450,6710,11200,NA,8240,NA,7220,16076,12000,25200,5820,14800,NA,7820,41150,22968,7380,21250,9100,11650,611000,48650,35050,34950,32500,18750,9860,2240,11000,8090,14250,12350,8160,13663,691,33400,9570,55500,35700,27000,3800,16200,64000,15184,6370,6300,21350,64300,68200,10250,4640,9410,5030,94200,6810,23550,4430,18150,NA,25350,2660,25150,6990,17100,35100,18750,22200,10250,NA,9290,5260,58500,11400,45050,NA,55500,187000,21400,14600,28150,33200,48650,6810,NA,11250,9530,16150,18400,12400,11950,29700,4400,NA,49300,41550,NA,1045,NA,189000,119500,5850,4900,7640,13500,92100,13200,10000,8810,9310,4860,22450,11450,11100,2060,19400,19750,23800,19000,9580,17100,33700,10450,14250,7830,12300,3085,6010,6604,3320,4445,3565,3205,30000,9320,5250,56600,24200,22550,6320,4455,5840,2410,1715,19350,4975,1690,9900,88700,93700,3595,6660,1210,61600,52700,130000,4995,28842,11500,2735,41000,8050,28950,15550,60000,25750,2585,11900,10500,12689,4735,8460,11800,6350,78000,12900,17150,62702,1975,NA,10000,13500,4700,30300,12900,20900,52500,9420,1455,2545,11800,12200,5690,7330,20150,4040,18450,17800,52700,5500,10450,2660,8780,11900,7190,14750,16900,4420,2165,16250,5780,21000,4046,3490,4935,4810,1310,18900,28100,16900,4770,NA,52500,2980,3640,25200,6060,5350,6570,7230,21900,40850,10100,8230,7840,10200,2545,20900,4835,NA,23850,13100,4010,931,13850,2770,7740,9350,14650,11550,155000,NA,5389,8370,6480,78916,29709,2295,6860,5100,4145,53500,14181,7900,21166,19300,18900,25150,27050,484,6010,2540,18000,10350,9140,4040,657,21550,12900,1445,10550,41450,10600,6710,19850,8360,6060,15050,9470,40550,14350,3120,19352,8370,18950,14000,6980,2520,20450,6130,NA,13350,27500,7200,6700,15550,9590,13950,7910,17600,4355,10400,7810,32200,12950,12250,12050,2900,2725,6430,5030,14500,10150,19400,1615,1215,21950,9150,16000,9190,NA,6570,9300,7620,6190,611,4885,13900,4645,8571,12500,4870,9150,31750,39400,91900,3540,5940,8140,1640,4800,1785,11300,1010,33350,3035,5880,98200,10700,24750,2630,8060,6760,32700,1310,12400,48500,NA,3485,6960,1970,767,8450,5370,8750,37600,53100,3990,NA,8120,9270,2565,6410,873,4765,2770,14900,7300,6200,14599,14850,4050,6400,6350,5020,241,7350,2545,10000,51700,33900,11050,62900,20268,5420,5510,2170,35350,1436,11750,11950,6024,6050,2905,2035,4960,11050,29850,12550,5930,18450,26000,4200,2148,8710,4080,20450,2810,NA,2005,2125,12600,57400,15600,728,5430,14550,10600,7460,3905,1555,10150,4480,856,3275,248500,11050,9710,3835,8420,14000,NA,768,2760,5470,29700,1415,10900,9970,2500,NA,8730,2265,9740,11700,2305,4680,10261,815,78600,21250,1270,15000,13050,14500,132000,2705,7360,7130,4695,9030,22600,5000,2199,2280,11950,13700,8180,14500,5590,10050,4230,2105,3075,4464,3425,2335,2000,16000,12500,1140,4895,1560,NA,16300,22250,7940,1835,6940,29200,2340,8046,7870,186,8870,27200,4720,11200,19650,18450,9360,14650,16400,4375,10700,5460,1570,4290,24500,1355,7260,7870,4011,9620,33300,4895,2750,45300,1255,3025,106500,616,16750,5260,12450,5840,13350,8790,1315,NA,5420,14450,2990,3570,7180,16000,7630,25900,5980,7850,647,4400,1180,4222,2210,870,13000,14850,2595,12800,12100,1850,4280,4650,11700,3510,2500,1550,7390,15550,6150,8680,1575,13350,3390,4870,10000,2905,11550,21500,13450,4385,13900,25100,17450,921,5420,23952,8350,6770,2610,2855,13550,5240,1485,2380,16400,12866,3800,7000,23400,4770,10098,4720,3865,2245,2835,5080,9400,4145,2450,81700,NA,9970,27426,2230,5870,2390,6120,2445,10250,13900,5300,11500,1840,1105,3560,40350,3435,9733,11300,6210,6130,843,4110,12400,986,4915,7220,35600,2540,4075,11877,3730,6890,1185,6170,38900,8840,3715,26700,5460,1425,6110,5060,19350,6130,2075,10700,3865,10650,NA,2440,10900,3895,2500,30400,5580,NA,1940,1095,3920,6870,2460,10550,6270,6580,7200,5420,4180,861,2460,7620,3285,147,4385,2440,929,1005,7540,17250,NA,8400,2600,4230,934,2980,46000,10100,3270,2880,18100,2520,3315,5050,10700,1810,3050,8930,16000,3525,2780,2225,9866,10000,1185,8310,8170,6450,5020,5020,2935,7450,4790,6920,11200,5049,15400,2425,2375,2195,5760,1790,5220,2790,14350,18300,2365,9320,9477,4210,10900,3150,77000,2254,1438,6830,3780,5910,7110,2135,17600,6630,4990,4460,NA,7480,4170,14200,4330,2895,7080,14200,5160,4015,11100,9440,5840,1500,16450,2105,2775,1100,8650,7650,6000,2680,7640,6620,2805,2375,8070,5450,1810,3980,13850,1865,6260,1815,2350,39500,2450,1605,4335,4295,2365,122500,4185,2710,186000,7508,1240,7600,2820,3545,23700,3900,10850,6531,4300,4220,5000,15800,1145,5790,2505,1130,2215,27600,1330,2560,8680,2660,7010,4840,2340,8300,9150,1635,17950,3835,2445,10600,NA,4200,NA,3030,4430,1320,5300,40500,1755,7300,3215,39950,9770,4015,3060,7560,5400,15250,5836,8850,1590,14000,5070,7440,5490,625,5380,10250,9420,1940,17700,9800,1635,6575,14800,3460,9020,4085,962,575,2855,13100,4540,3200,8030,1865,1440,22650,2890,8900,3310,1520,1805,1845,2938,2280,9334,19800,710,1470,28072,11250,11400,8070,36500,8200,10900,1160,3854,13500,7020,10650,18650,8120,7270,425,3620,11950,8390,NA,3790,1180,NA,2975,4325,6150,4750,7730,42350,3640,NA,NA,4770,5400,6557,3335,1035,2015,1460,3900,2015,1810,1345,1664,4690,7540,5220,930,1425,4290,4780,4050,NA,2880,11000,6500,7840,13000,1448,1973,6640,2965,3220,4790,3620,10650,2605,4310,4280,4475,6710,4000,8090,22500,8320,1915,2910,6100,2690,3385,12500,1930,17300,3935,1680,1845,4685,3400,7350,1565,23800,6610,3405,2860,2240,4700,3910,4840,10300,2225,5010,1545,5275,6960,1170,6330,4165,1337,1430,4665,7310,NA,848,7390,8360,3580,4735,8610,1210,6070,4090,3995,123500,3150,186,7970,NA,1535,NA,1186,1895,4870,5900,2160,4535,1235,1843,9166,3140,12700,7340,770,4600,5000,61800,5610,1870,7820,4760,3750,13000,7150,6110,4525,2205,2845,1780,3020,9700,5630,NA,2930,3815,12200,2770,163,1725,2100,2600,838,3965,17700,4995,21550,2985,7620,5760,2230,1500,9810,4690,7000,6640,3385,1470,1370,3180,3985,4250,2780,4190,787,2880,2160,2070,1655,2735,1515,3775,4200,3115,1620,NA,14350,1730,NA,68600,1990,1190,17500,8700,5280,2265,1060,2985,10950,1410,10550,6150,12000,7370,10250,2740,4725,12750,1255,9230,8020,3590,1950,9630,1370,2238,1500,3855,4845,4455,1670,3309,6320,2500,944,2329,2100,815,7140,1525,12050,2060,3035,2460,6250,4775,9990,843,3300,5580,5090,7080,2505,7000,7130,6000,7100,6820,13500,1481,1741,2385,3200,3223,5400,2995,1850,5230,2100,2356,3070,3150,7960,2195,3415,5905,27750,1675,2315,563,12000,1760,2140,3455,839,6190,9890,6770,19000,6060,NA,6010,2317,895,1720,5040,708,3330,2110,5120,2315,1025,6200,1745,2300,1915,1500,5890,2505,5910,5881,4455,11000,5170,3220,2840,4100,5240,3000,1850,8800,700,1645,2095,NA,NA,4355,2070,NA,4415,2670,5936,5640,5860,2425,3880,5630,3905,2710,5010,832,1575,17200,7590,1615,1400,19560,12650,8590,4135,7762,2250,1677,505,1565,2640,2080,302,956,2800,2166,7760,11200,1755,3196,4782,2912,3195,12850,3180,3275,NA,14900,3140,1860,2875,2815,3215,4090,1385,7030,6300,1120,1954,4480,15050,1285,3125,2225,2370,9370,1385,1625,4160,8080,2760,5730,2190,4825,909,7550,3255,NA,3765,3515,5300,3555,3770,7200,3890,2530,5740,1378,9600,4830,1055,1515,1625,864,NA,27350,7030,4075,2178,3220,895,5010,1175,3285,1540,5090,911,3130,639,3580,4605,4490,3190,NA,3210,2310,5420,1375,6510,2765,1365,2840,1650,1395,NA,4220,504,2985,2785,2745,4085,5370,4520,5450,4275,6650,2270,5700,5480,4200,5140,14100,5170,16900,NA,2255,3850,2757,1790,8106,2750,1385,1185,3010,3660,423,8530,2260,6830,1878,495,2945,3570,2090,1885,4965,1165,2865,2400,2710,3025,NA,1980,1515,1930,6500,3935,1460,1740,6690,2260,1365,17900,1890,779,3725,6680,3070,2740,427,3500,1160,4595,5160,2470,3515,4380,2550,844,2435,4020,2170,4850,7340,9070,7210,1850,3425,5480,2655,418,924,1190,7020,3645,19500,3875,903,4850,3840,4415,6050,646,2925,646,2600,NA,1525,1565,4945,1490,2095,1255,3410,5500,5270,818,11650,6550,2166,2260,1250,4455,2100,3170,4095,5150,1310,4031,2625,3115,1895,6120,2460,8030,1810,13942,4460,3170,1370,784,2080,2235,1385,4660,23500,9210,584,2535,4850,11300,4760,1730,8240,1885,1760,2390,3025,3195,1340,6010,4150,1690,6450,44250,3155,6830,2605,4430,290,5820,3090,6140,3565,7310,6370,1735,4800,10350,11150,2018,2050,4385,888,5450,3310,914,811,3495,689,1540,2415,4885,2270,1960,2839,3940,1655,6680,8540,5470,3360,3025,460,39674,4815,5650,995,1090,9700,2825,4575,727,1171,3125,8020,2190,1031,1790,1025,570,2070,31050,5690,22500,485,4520,2405,10900,5970,3230,6050,4745,1435,6630,2940,986,1485,12182,2125,271,67500,3480,8583,9590,503,1275,2900,1950,3550,3415,3630,1660,3070,2885,17350,1270,2050,2220,3055,3600,3405,2740,4450,5520,2735,775,11650,4385,2510,4715,3800,3490,585,3280,1655,2555,3600,701,1376,822,1806,540,530,19400,993,3485,818,2140,1805,3670,19404,536,1815,1560,2920,408,2020,998,1360,1670,155 +"2019-04-02",45750,76400,349000,124500,372000,181478,119000,217500,109000,1399000,207500,251000,267000,45000,44800,103500,491500,30250,35100,231500,272000,105000,77900,84500,75900,64796,192500,107500,182500,296500,39000,120500,473500,90300,119000,301000,14250,27300,15650,11450,92900,32250,14550,69939,19950,132000,7550,342000,101000,34850,53300,326000,80100,53300,25550,8510,64200,59300,99100,92900,453710,172500,170000,49550,230235,34700,46800,38650,115000,13850,22100,213000,38350,31150,180000,6210,46750,318000,16400,68500,232200,96700,36150,46750,170700,31950,28750,5290,126000,75800,25150,90300,4270,75223,15225,37350,42800,18150,97300,36500,6990,750000,38250,18300,101500,59200,302500,20750,175600,5120,25600,22100,78300,93000,24350,387500,97000,275236,52400,35700,30600,302000,75200,598481,14250,17950,88700,88000,217589,143500,54685,34650,58800,43750,81700,5980,20996,48750,29150,87400,59000,68400,127700,34350,NA,106000,32100,46450,4000,53800,96900,3715,NA,190500,23350,17648,15500,4345,71300,82400,12900,22500,15950,30550,811000,9310,12600,77200,98627,50000,16500,19150,5830,12500,3565,7120,28800,42150,6690,106000,8530,48900,24200,184500,50900,21400,11900,62400,76500,173600,17800,1610000,NA,13900,16250,64400,81100,38200,32100,32900,19900,58400,7430,1620,181000,75938,66000,251000,152500,10500,28400,96200,21650,12350,NA,69000,27167,32300,241000,46638,22600,6750,82000,139000,21300,10950,9490,89780,24250,47550,7690,5920,28150,22600,72300,1035,5130,11900,19500,53200,27150,40100,26500,20250,160500,12650,86800,177000,29050,35200,19900,36966,NA,52600,11700,58800,22200,10350,20650,30400,6600,138000,42600,42950,15450,15950,38000,19550,38700,12300,39050,72000,29500,9070,40900,69800,67900,43800,65800,72400,104000,19350,11200,27950,39800,13450,4368,13900,2835,27750,1095,8540,2655,36150,4590,3175,59100,54600,50700,38950,51600,36650,54400,49450,5670,18800,89500,18300,28250,59900,NA,12400,8240,61400,28650,32050,12317,2485,57300,17300,46650,7520,7910,34200,38000,42000,25800,48650,12850,NA,19786,8750,62800,28000,1335,15800,9570,116800,83200,23550,43900,27300,32150,60657,9150,16750,13800,15750,40850,7560,9980,NA,47150,762,21800,9371,49850,61500,NA,24850,6170,47038,67600,19600,7530,60800,20800,13307,2215,23250,29450,16250,37000,14600,127500,18000,1854,2790,2220,25800,17250,82900,25900,39800,4180,19600,29400,10650,NA,27750,638000,12000,11600,25150,11450,6649,7143,40900,145500,321000,29750,2905,4470,9170,NA,10750,31500,16600,18600,9520,86000,19150,25400,50500,39550,4875,8070,8930,5550,44000,4050,93300,16200,60900,52000,3435,140500,21650,107100,13000,26700,9630,6980,16300,47400,21250,83000,1905,21316,1255,6870,28700,6750,20942,30646,39376,49156,6040,79500,6170,24200,20750,NA,15850,1895,12750,10450,6690,11200,NA,8220,NA,7270,16124,12000,24950,5820,14700,NA,8140,40700,24233,7380,21200,9800,11600,612000,49950,35200,35050,32350,19000,9850,2210,10850,8110,14000,12500,8150,13618,695,33650,9600,55500,35900,26350,3818,16400,64500,15232,6510,6320,21050,73700,69200,10250,4685,9400,5090,94600,6880,23600,4560,18150,NA,25350,2615,24800,6920,17000,34600,18850,22350,10600,NA,9300,5260,58300,11550,45700,NA,59600,184500,21400,15200,27400,33450,48150,6840,NA,11200,9570,16600,18350,12150,11800,28900,4325,NA,49950,41300,NA,1045,NA,193000,120000,5800,4855,7640,13400,92900,13150,9740,8700,9250,4880,22050,11200,11100,2050,19250,20200,23000,18900,9560,17150,32450,10350,14250,7760,12150,3075,5990,6613,3400,4505,3505,3225,30350,9300,5210,56600,24150,22400,6310,4440,5840,2450,1705,18800,5140,1705,9940,87600,91700,3530,6700,1230,60300,47450,130500,5200,28792,11500,2800,41100,8230,29150,15400,60600,25400,2550,10850,10600,12970,4730,8770,11950,7440,77000,12850,16950,61922,1950,NA,10450,13500,4750,30100,13150,20950,52900,9390,1435,2570,11750,12400,5630,7280,20050,4225,18200,17650,53700,5475,10350,2670,8690,11850,7150,14700,16850,4435,2175,16050,5740,20550,4042,3440,4945,5100,1360,18500,28150,17100,4760,NA,57100,3775,3650,24700,6050,5400,6540,7190,21500,40200,10100,8420,7730,10250,2555,20800,4855,NA,23550,12800,4010,932,13800,2850,7740,9360,14250,12000,151500,NA,5341,8320,6440,78326,29709,2295,6800,4960,4240,53300,12996,7650,21404,18850,19100,25650,27450,495,5970,2620,18050,10300,9140,4220,660,21450,12900,1445,11050,41050,10550,6820,20200,8500,6410,15250,9530,42800,14350,3110,19352,8220,19000,13400,7030,2485,20350,5890,NA,13300,26850,7150,6690,15700,9900,13800,7990,17600,4385,10200,8000,32150,12050,12300,12000,2900,2740,6410,5280,14050,10100,18850,1635,1225,21850,9170,16000,9170,NA,6380,9620,7680,6840,619,4910,13900,4650,8621,12700,4855,9310,32100,39400,91900,3530,5930,7920,1640,4825,1780,11400,1010,33350,3065,5800,98000,10750,25150,2635,8090,6770,32400,1310,12550,48800,NA,3450,7150,1960,765,8530,5340,8820,38050,53000,4000,NA,8461,9140,2565,6350,882,4825,2770,14950,7650,6130,15400,14550,4080,6650,6360,5320,245,7280,2545,10050,51800,32850,11100,63000,19993,5430,5470,2145,35350,1440,12400,11900,6074,6060,2905,2070,4960,11850,29950,12550,5900,17850,26300,4200,2238,8700,4045,20550,2905,NA,2105,2170,12650,57800,15450,738,5430,14700,10550,7480,3750,1565,10150,4480,856,3255,248500,11250,9390,3820,8380,14000,NA,785,2760,5630,29900,1415,10900,9910,2590,NA,8930,2285,9740,11500,2280,4690,9866,815,79200,21600,1210,15000,13300,13900,130500,2765,7310,7100,4870,9050,22150,4815,2209,2490,11900,13500,8160,14400,5590,10050,4240,2130,3175,4538,3400,2320,2005,16050,12450,1155,4990,1545,NA,16400,22200,8480,1810,6930,29300,2325,7996,7870,188,8960,26900,4740,11250,19950,18550,9530,14950,16300,4390,10700,5500,1605,4295,24500,1345,7260,7920,4122,9600,32950,4810,2820,44900,1250,3030,107000,636,16750,5140,12250,5880,13200,8860,1315,NA,5390,14550,2990,3600,7220,16050,7650,25900,5910,7810,669,4380,1190,3823,2215,945,13250,14350,2585,12750,12300,1870,4265,4780,11800,3505,2455,1575,7150,15500,6220,8670,1625,13300,3330,4885,10050,2940,11700,20950,13450,4450,13650,25050,17800,903,5420,23453,8320,6400,2630,2785,12750,5310,1565,2375,16400,12962,3855,7000,23450,4795,8835,4720,3840,2230,2845,5120,9370,4145,2415,81400,NA,9970,27426,2190,6050,2400,6100,2400,10200,14250,5240,12300,1820,1070,3570,40450,3400,9575,11500,6210,5890,880,4150,12450,987,5010,7170,36600,2510,4070,11830,3795,6880,1190,6130,39000,8490,3725,27800,5420,1440,6040,5080,19250,6150,2065,12100,3830,10800,NA,2450,10850,4020,2500,30050,5570,NA,1930,1110,4040,6870,2470,10550,6320,6600,7790,5580,4200,897,2410,7530,3310,149,4380,2450,932,1070,7550,17400,NA,8430,2545,4245,931,2980,46350,10100,3210,2980,18050,2505,3315,5110,10800,1810,3105,9040,15850,3545,2780,2230,9702,10000,1220,8340,8170,6460,4900,4970,2935,7340,4770,6870,11150,5075,15250,2450,2330,2195,5760,1820,5190,2805,14450,18600,2360,9440,9467,4295,10900,3158,76400,2259,1447,6900,3780,5900,7190,2120,17650,6370,5200,4480,NA,7470,4170,14100,4415,2985,7100,14250,5400,3990,11300,9510,5800,1535,16100,2120,2755,1100,8600,7700,6200,2690,7620,6720,2805,2460,7910,5460,1820,4085,13850,1865,6330,1815,2350,38350,2590,1630,4380,4400,2330,120500,4015,2740,188000,7435,1270,7630,2870,3560,23600,3955,10700,6483,4400,4080,5410,15850,1140,5590,2480,1145,2310,27650,1345,2550,8700,2660,7010,4990,2645,8240,8960,1675,18550,3895,2475,10600,NA,4300,NA,3095,4445,1340,5260,46000,1750,7210,3235,40350,10000,3945,3060,7740,5540,15500,5899,8870,1645,13750,5090,7410,5630,629,5600,10200,9090,1875,17850,10600,1635,6600,14950,3455,9100,4045,965,582,2925,13600,4535,3235,8010,1850,1465,22700,2970,8850,3330,1540,1780,1865,2921,2285,9362,19850,710,1470,28001,11200,11550,8070,36200,8200,11850,1160,3858,13450,7080,10500,18900,8140,7380,429,3790,12200,8330,NA,3815,1180,NA,3045,4350,6190,4865,7420,42500,3580,NA,NA,4795,5570,6655,3300,1020,2015,1460,3905,2085,1810,1355,1677,4875,7700,5240,1205,1485,4290,4760,4030,NA,2960,11450,6630,7980,13000,1439,1973,6500,2975,3240,4800,3560,10700,2630,4345,4220,4595,6730,4025,8530,22350,8390,1900,2915,6170,2690,3320,12300,1945,17300,3940,1665,1830,4760,3840,8000,1555,23850,6750,3425,2880,2420,4660,3840,4660,10300,2305,4975,1555,5214,7000,1185,6320,4275,1360,1480,4740,7380,NA,858,7760,8540,3545,4850,8760,1210,6610,4100,3975,122500,3635,186,7970,NA,1555,NA,1194,1870,4870,5900,2150,4505,1320,1865,9166,3105,12950,7450,779,4600,5000,61900,5700,1865,7840,4720,3765,12700,7330,6100,4525,2240,2855,1770,3105,9700,5630,NA,2950,3840,12400,2790,166,1720,2205,2615,843,3955,17600,5000,21750,3040,7460,5740,2245,1515,9880,4780,7010,6680,3350,1555,1385,3215,3990,4250,2735,4190,787,2885,2170,2070,1640,2715,1430,3750,4190,3115,1675,NA,14350,1715,NA,68000,2015,1250,17750,8610,5420,2310,1065,3000,10800,1395,10300,6150,11750,7490,10350,2830,4815,12800,1285,9140,8040,3590,1965,9720,1360,2234,1500,4800,4750,4475,1710,3368,6420,2495,936,2394,2120,810,7190,1515,12050,1995,3165,2500,6080,4780,10200,866,3280,5630,5190,7290,2510,7000,6930,6000,7000,6990,13650,1469,1746,2420,3160,3243,5310,3210,1860,5400,2135,2351,3090,3150,7940,2225,3540,5880,27750,1635,2380,611,12400,1760,2185,3450,839,6380,9890,6810,18700,6550,NA,6080,2312,901,1705,5155,717,3330,2130,5180,2350,1045,6250,1770,2315,1890,1510,5940,2510,5920,6530,4530,11050,5220,3240,2855,4235,5240,2790,1915,8840,705,1715,2100,NA,NA,4485,2120,NA,4455,2690,5840,5680,5980,2420,3660,5570,3900,2705,5010,840,1560,17550,7700,1605,1415,19560,12650,8590,4116,7762,2250,1739,510,1590,2650,2075,304,950,2780,2166,7520,11200,1760,3261,4741,2912,3195,12900,3270,3290,NA,15150,3125,1870,2910,2820,3295,4090,1362,7100,6300,1175,1949,4615,15150,1295,3195,2215,2520,9560,1385,1645,4150,8280,2815,5710,2170,4830,930,7580,3245,NA,3835,3660,5300,3575,3760,7190,3985,2640,5800,1430,9560,4835,1065,1555,1635,867,NA,27400,7110,4095,2173,3290,917,4995,1205,3235,1585,5150,915,3145,639,3580,4670,4370,3200,NA,3210,2330,5310,1450,6550,2790,1360,2840,1660,1370,NA,4240,504,3010,2855,2840,4105,5430,4450,5470,4295,6700,2250,5700,5440,4170,5220,13250,5170,15300,NA,2280,3968,2895,1870,8406,2805,1420,1195,2975,3660,423,8510,2300,6850,1833,495,3005,3575,2040,1885,5020,1160,2880,2400,2670,2995,NA,1965,1515,1915,6870,3925,1500,1720,6680,2250,1415,17700,2000,784,3735,6430,3230,2730,427,3435,1170,4655,5210,2490,3515,4175,2575,848,2455,4110,2135,4845,7350,9120,7390,1850,3470,5500,2650,419,976,1255,6990,3655,19350,4014,914,4910,3845,4460,6080,674,2950,657,2583,NA,1530,1625,4945,1490,2100,1260,3440,6000,5210,812,11600,6640,2166,2210,1290,4510,2200,3185,4090,5353,1305,4056,2715,3190,1895,6120,2425,8070,1880,13942,4460,3200,1375,782,2115,2230,1410,4680,23200,9310,594,2545,4850,11200,4760,1790,8300,1860,1790,2450,3045,3215,1325,5950,4135,1695,6480,45950,3125,7010,2585,4495,300,5800,4015,6330,3550,7320,6430,1825,4820,10350,11450,2030,2665,4600,831,5470,3340,914,809,3525,690,1550,2420,4780,2327,1975,2844,4025,1640,6680,8270,5470,3340,3045,470,38998,4935,5640,1015,1075,10650,2775,4595,731,1169,3125,8320,2250,1043,1910,1010,577,2075,33150,5600,22750,485,4395,2390,10900,5980,3100,6010,4760,1345,6600,2960,984,1545,12322,2160,312,68600,3565,8583,9770,504,1275,2950,1950,3550,3400,3670,1650,3095,2885,17350,1255,2075,2225,3120,3675,3450,2755,4630,5460,2740,782,11700,4440,2535,4765,3800,3470,599,3300,1632,2605,3595,701,1395,837,1811,548,533,19350,980,3505,838,2160,1880,3710,20232,536,1785,1535,2610,408,2170,998,1355,1680,155 +"2019-04-03",46600,79900,351000,122000,376500,184821,124000,219500,112500,1390000,215500,243000,273000,45250,45300,102500,498500,30300,36400,232000,269500,104500,78800,84500,76500,65463,195000,111000,184000,291500,39250,125500,485000,92800,122000,307500,14400,27100,14700,11500,94200,31750,14550,70637,20000,136000,7750,343500,100500,35350,53100,326000,87900,53800,25400,8520,67400,60400,100500,92900,456656,173000,170000,50300,230713,35450,47350,39550,121500,14500,22750,213500,38200,31250,180500,6300,47300,318500,16650,69600,236500,97200,36650,48950,179400,32100,28500,5210,128000,72400,24250,92700,4280,76991,15250,38200,43100,18400,101000,36450,7100,748000,38300,18450,101500,61100,294500,20400,177500,5140,25050,22350,77000,94000,25300,390400,95300,277430,54000,35700,31550,296500,75500,598384,14200,18000,94000,91000,219553,146000,55066,34000,59600,44000,82800,6160,21405,49400,30100,88600,60200,69000,127700,36150,NA,106400,33050,45900,4005,53800,98200,3745,NA,191500,23650,17791,15350,4525,73000,84200,13950,22500,16300,30800,808000,9420,12600,75100,101009,51000,17900,19250,5850,12400,3550,7230,28700,42950,6740,107000,8570,50300,25250,182000,50800,21450,12750,63000,76500,171195,18200,1595000,NA,14200,15950,65900,79600,37600,33050,35450,19800,58800,7500,1635,180700,75071,67500,255000,147000,10850,28250,96400,22350,12350,NA,70400,32767,32500,250000,46638,22750,7080,78000,140500,21150,11000,9660,89978,24350,47100,7790,5930,29400,23050,74500,1060,5120,11950,19650,53100,26950,40850,26950,20850,166000,12800,86900,176000,29350,34600,19600,37258,NA,53100,11900,60100,22000,10400,20450,31300,6920,139500,43800,43300,15700,15900,38000,19900,38150,12200,39050,70100,29650,9450,39950,69800,68700,44600,64600,71200,106500,20550,11400,28250,39650,13900,4410,14000,2865,27950,1110,8580,2660,36850,4580,3235,59900,54900,52000,39250,51300,37850,54600,49800,5730,22000,90400,19200,29000,59000,NA,12950,8190,60800,29000,31600,12556,2505,56400,17500,47400,7670,8230,34700,38850,42500,26150,49450,13600,NA,19865,8840,62600,28600,1330,16050,9680,117000,83800,23100,43900,27550,33000,61020,9110,16950,14000,15750,41450,7820,9980,NA,48900,762,22350,9485,50900,62000,NA,25300,6210,47621,68300,20300,7630,61200,20600,13307,2255,23050,31150,16600,36400,14800,128000,18000,1870,2780,2270,26050,17250,83800,25650,39800,4170,19950,30100,10900,NA,26500,637000,11850,11700,25100,11600,6697,7143,41800,147500,323500,30150,2910,4485,9260,NA,10600,32000,16600,18850,9420,85000,19600,26400,50200,39350,4990,8060,8670,5780,44650,4125,93600,16350,61300,53500,3455,143500,22000,111500,13000,26500,9650,7030,16450,47600,21500,82900,1935,21662,1270,7110,31650,6880,21562,31611,39567,50490,5930,83200,6180,24200,21050,NA,15650,1910,12950,10450,7290,10800,NA,8330,NA,7640,16221,12250,25800,6400,15000,NA,8230,40950,23796,7370,21250,9860,11400,611000,49300,35750,36600,32500,20850,9900,2225,11050,8110,14550,12600,8170,13890,698,33450,9740,56000,35950,27350,3841,16000,65500,15375,6710,6250,21700,79600,70200,10250,4775,9560,5120,95000,6900,23100,4690,18400,NA,26200,2620,24950,7230,17250,35050,18700,22400,10600,NA,9330,5270,58300,12250,44000,NA,59300,183500,21650,15250,27400,32650,48500,6990,NA,11550,9670,16400,18550,12500,11800,28150,4365,NA,50500,41600,NA,1055,NA,193500,120000,5910,4835,7780,13450,92900,13000,10000,8640,9600,5000,23550,11400,11200,2020,19650,19700,23000,18750,9630,17550,32350,10750,13800,7750,13450,3070,6090,6797,3455,4480,3340,3180,29950,9480,5160,57400,24150,23350,6500,4520,5920,2555,1720,19150,5300,1725,10100,84300,93000,3665,7000,1245,61000,50000,130000,5290,28893,11650,2820,40750,8170,28900,15500,60700,24950,2560,11000,10600,13158,4750,9740,12000,7210,77600,12800,16950,61727,2005,NA,10550,13500,4730,30500,13150,20900,52700,9510,1440,2635,11900,12400,5730,7250,20300,4260,18450,17400,54500,5450,10450,2695,8600,11800,7130,14900,16900,4440,2225,16050,5780,21050,4109,3440,4965,5240,1380,19000,28150,18250,4805,NA,56900,3615,4000,25700,6080,5420,6630,7220,21900,40000,10150,8260,7700,10400,2590,20900,4925,NA,23550,12900,4045,933,13700,2850,7740,9580,14250,11950,146500,NA,5389,8400,6500,76164,30160,2295,7070,4560,4215,53100,13132,7920,21309,18900,19200,25600,28000,497,5900,2660,18100,10000,8950,4220,671,21600,12700,1510,11300,41350,10750,6780,20450,8550,6410,15300,9720,42600,14650,3100,18929,8000,19250,13550,7050,2580,20750,6350,NA,13300,27250,7160,6780,15500,10150,13950,8310,17600,4591,10250,8150,32100,11900,12300,12050,2980,2740,6800,5200,14300,10350,19000,1620,1220,21550,9320,15900,9180,NA,6360,10100,7690,6840,683,4935,13900,4695,8709,12800,4930,9270,32100,39800,91900,3575,6080,8110,1645,4865,1795,11600,1010,33550,3105,5800,98000,10950,25200,2670,8200,6760,33750,1325,13200,49350,NA,3505,7240,1960,778,8670,5400,8760,38050,53500,3965,NA,8276,9190,2580,6150,877,4900,2810,14950,8030,6130,15776,14550,4120,6670,6550,5980,245,7340,2555,10050,51900,32700,11100,62900,20222,5430,5510,2155,35600,1452,12400,12600,6007,6070,2965,2085,5080,11850,29300,12450,5980,18450,25350,4200,2258,9040,4085,20700,2930,NA,2050,2195,12650,57400,15650,735,5480,14400,10550,7450,3730,1515,10200,4480,865,3295,251500,10900,9460,3815,8500,13900,NA,798,2750,5660,29950,1470,11300,9900,2610,NA,9100,2320,9780,11650,2310,4740,9580,816,78600,21700,1185,15000,13350,14100,131000,2760,7460,7390,4745,9050,22000,4845,2236,2455,12350,13350,8240,14300,5710,10100,4345,2130,3185,5085,3400,2300,2020,16050,12400,1180,4955,1635,NA,16500,22500,8800,1810,7100,29250,2335,7945,7870,192,9200,26850,4685,11375,19550,19200,9400,15000,15950,4390,10850,5580,1610,4495,23850,1390,7430,7910,4324,9750,32200,4820,2865,44850,1260,3010,107000,631,16125,5470,12300,5930,13150,8850,1315,NA,5400,14600,2990,3645,7200,16100,7830,25900,5850,7790,675,4390,1190,3837,2255,965,13300,14200,2590,12750,12150,1895,4255,4900,12000,3560,2460,1590,7290,15850,6310,8880,1620,13350,3395,5010,10500,2920,11050,21300,13250,4450,13800,25500,17900,893,5420,23652,8350,6190,2600,2770,14200,5290,1555,2380,16150,13059,3850,7080,23350,5400,8748,4765,3905,2200,2850,5180,9410,4270,2440,81900,NA,9970,27226,2225,5950,2430,6360,2435,10400,14550,5290,12500,1820,1110,3610,40700,3470,9654,11500,6240,5970,874,4080,12400,993,5050,7250,36900,2525,4070,11830,3805,6930,1190,6130,39600,7910,3780,27700,5420,1450,6050,5160,19950,6220,2095,11750,3770,10400,NA,2495,10800,4010,2500,30000,5630,NA,1950,1120,4090,6920,2475,10600,6220,6760,7580,5650,4440,894,2440,7730,3320,149,4525,2450,936,1090,7660,17450,NA,8520,2600,4365,960,2980,45800,10200,3300,3050,18250,2520,3350,5170,12500,1850,3180,9160,15950,3555,2780,2225,9743,10000,1225,8400,8460,6460,4875,5180,2990,7420,4855,7130,11600,5422,15300,2465,2335,2195,6100,1835,5350,2870,14500,19000,2390,9430,9291,4325,11100,3150,75900,2265,1451,6930,3780,6000,7200,2150,17700,6410,5190,4480,NA,7550,4170,14400,4415,2950,7070,14400,5330,4035,11500,9610,5740,1510,15750,2115,2810,1100,8720,7750,6120,2750,7770,6760,2860,2540,10250,5470,1810,4110,14000,1910,6510,1815,2355,37900,2565,1655,4415,4395,2350,117000,4000,2755,185500,7435,1295,7710,2855,3565,24900,3995,10750,6515,4450,4145,5570,16150,1135,5600,2500,1115,2320,27950,1375,2580,8770,2705,7010,5000,2530,8220,9150,1710,18750,3810,2410,10550,NA,3965,NA,3080,4530,1355,5300,51900,1820,7290,3300,40000,10650,3800,3060,7750,5550,15100,5950,8870,1650,14550,5090,7490,5610,630,5650,10500,9160,1805,17950,10350,1635,6675,15100,3475,8990,4130,982,605,2895,13650,4440,3235,8020,1925,1465,22300,2970,8810,3355,1545,1825,1850,2942,2300,9287,19950,710,1470,27966,11350,11600,7970,35700,8240,11700,1160,3862,13550,7090,10450,19250,8150,7390,425,3750,12500,8290,NA,3840,1190,NA,3085,4390,6230,4910,7340,42700,3560,NA,NA,4800,5630,6655,3295,1005,1990,1460,3905,2085,1810,1360,1815,4840,7720,5290,1200,1450,4290,4810,4095,NA,2950,11750,6660,7980,13650,1431,1973,6610,2920,3205,4825,3585,10950,2650,4580,4300,4600,6780,4010,8580,22550,8410,1915,2915,6190,2730,3410,12550,1965,17450,4020,1700,1835,4895,3805,7750,1555,23900,6620,3430,2840,3070,4920,3850,4655,10450,2305,4965,1570,5232,7060,1195,6340,4285,1379,1475,4745,7500,NA,862,7580,9200,3550,4920,8940,1210,6410,4030,3985,123500,3600,186,7940,NA,1580,NA,1199,1890,4900,5950,2190,4505,1300,1982,9176,3150,12650,7550,784,4600,5010,62300,5790,1890,7910,4730,3760,12250,7370,6110,4525,2070,2885,1805,3030,9630,5630,NA,3020,3840,12750,3000,168,1730,2240,2640,849,3970,17900,5030,22650,3080,7470,5840,2280,1395,9980,4825,7040,6790,3330,1525,1375,3205,4000,4320,2725,4190,787,2860,2220,2120,1650,2740,1495,3710,4200,3190,1795,NA,14650,1790,NA,69100,2040,1225,17650,8580,5490,2350,1060,3150,11000,1440,10450,6270,11700,7580,10350,2795,4930,12900,1370,9390,8050,3590,1965,9740,1380,2242,1490,4570,4755,4485,1725,3524,6450,2505,956,2446,2155,814,7190,1535,12100,1995,3235,2565,6060,4830,9900,866,3360,5790,5410,7300,2525,7140,7120,5950,6830,7000,13900,1489,1765,2425,3070,3404,5330,3135,1865,5110,2560,2356,3215,3140,7990,2235,3565,5955,27700,1615,2400,643,12450,1780,2180,3490,839,6250,9970,6870,18650,6560,NA,6030,2312,926,1725,5252,720,3330,2155,5190,2320,1060,6310,1775,2315,1895,1500,5980,2520,5990,6602,4680,11250,5220,3300,2840,4205,5280,2830,1975,9050,729,1800,2155,NA,NA,4470,2125,NA,4550,2695,5859,5620,5910,2450,3610,5740,3880,2930,5040,844,1655,18000,7630,1620,1435,19560,12550,8640,4213,7863,2250,1715,511,1645,2730,2055,308,960,2820,2166,7260,11200,1790,3248,4782,2841,3210,12950,3275,3290,NA,15200,3170,1885,2955,2815,3295,4170,1358,7180,6390,1245,1968,4610,15450,1335,3290,2245,2465,9600,1385,1620,4195,8270,2815,5790,2170,4870,920,7720,3270,NA,3800,3620,5400,3745,3835,7220,3990,2595,5820,1465,9570,4795,1075,1615,1635,877,NA,28850,7170,4080,2168,3300,976,5640,1210,3245,1575,5360,910,3230,639,3590,4605,4600,3200,NA,3275,2340,5340,1450,6570,2820,1360,2830,1700,1400,NA,4245,504,2940,2915,2870,4210,5410,4425,5460,4382,6740,2270,5730,5470,4425,5230,13100,5230,15050,NA,2330,4101,2885,1870,8656,2800,1430,1200,3105,3660,423,8580,2255,6830,1838,495,3115,3565,2075,1920,5000,1180,3350,2420,2710,2975,NA,1975,1500,1915,6930,3985,1525,1735,6870,2200,1430,17950,2025,884,3825,6370,3230,2750,426,3465,1190,4580,5280,2575,3490,4255,2640,858,2500,4340,2130,4850,7430,9040,7370,1880,3380,5640,2675,425,1025,1260,7060,3810,19400,4058,945,5120,3965,4515,6120,684,3000,668,2535,NA,1545,1595,4945,1490,2130,1270,3560,6140,5140,811,11650,6600,2172,2190,1390,4490,2210,3185,4145,5277,1330,4105,2840,3200,1895,6210,2455,8060,1850,13942,4460,3230,1785,793,2125,2150,1425,4725,23550,9320,598,2540,4915,11300,4830,1800,8320,1930,1785,2580,3085,3235,1345,6030,4140,1605,6790,45000,3250,6990,2670,4550,306,5810,4090,6220,3670,7450,6580,1815,4910,10400,11800,2026,2610,4905,904,5420,3365,914,806,3545,692,1575,2450,4790,2297,2005,2839,4080,1690,6680,8050,5560,3340,3120,460,39770,4920,5680,1040,1090,11700,2865,4620,725,1209,3165,8400,2250,1047,1915,1120,576,2060,33450,5810,22800,485,4325,2395,10900,6030,3175,6010,4850,1400,6510,2960,985,1560,12443,2255,306,68900,3550,8482,10000,515,1285,2980,1950,3550,3400,3665,1695,3100,2880,17550,1290,2088,2218,3205,3765,3480,2810,4800,5380,3100,792,11750,4445,2530,4740,3800,3950,599,3500,1596,2630,3645,701,1456,883,1848,712,542,19450,951,3520,885,2290,1950,3750,20260,536,1800,1525,2750,408,2270,998,1380,1705,155 +"2019-04-04",46950,78400,345500,122500,376500,183865,123500,220000,111500,1396000,218500,245500,271500,45400,45450,102500,498500,30150,37400,235000,272500,103500,77900,84500,75600,65177,198000,113500,183500,290000,39400,124500,489000,92000,120500,306500,14450,27400,14750,11850,94700,31600,14650,71236,20000,135500,7750,341500,99900,34700,53500,325000,88100,53700,25050,8460,68000,60100,101000,97500,451746,172000,167500,50300,228799,35700,47450,40100,119500,14300,22900,218500,38000,31400,179500,6140,48250,321000,16650,69800,235900,97900,36700,48000,181200,31950,28750,5180,128000,73800,25050,92900,4275,75911,14950,37950,42900,18650,99400,36800,7120,747000,38700,18500,1e+05,60900,292500,20350,177000,5060,24650,22200,77000,93100,25800,386200,95200,276552,54700,35450,31100,289000,75900,607919,14200,17700,93400,90000,214368,145000,54780,34050,59900,42750,81500,6140,20904,50100,30650,89400,60000,66700,127200,35400,NA,104700,34500,46800,4015,54400,98400,3720,NA,190000,23350,17839,15500,4580,75800,83000,14050,21950,16600,31650,812000,9270,12550,76200,100533,51000,18000,19150,5790,11950,3650,7230,28700,43150,6690,106500,8600,51300,25300,181000,51300,21450,12700,61600,76500,171195,18100,1664000,NA,14000,17300,65800,78000,38200,33150,35850,19900,59000,7560,1715,180200,74914,66500,253500,142500,11800,27750,96000,23600,12400,NA,70400,33333,32450,249000,45757,22600,7190,78200,140500,21600,10800,9790,90474,25000,46950,7770,6050,28950,22650,73800,1045,5040,11750,19800,54400,27350,40600,26100,20350,165000,12800,86200,175000,29300,33400,20500,37161,NA,52900,12300,60900,22250,10500,20000,30700,7000,137500,43700,43900,16600,15450,38550,19500,38800,12300,38700,70300,29650,9990,40400,70000,69200,44750,64600,71300,110500,20700,11400,28300,39700,13500,4534,13850,2940,28200,1110,8590,2670,37600,4550,3215,59900,54600,51500,39350,52600,38050,53700,49700,5590,21700,89700,18850,30000,58600,NA,13250,8390,62100,28800,33600,12461,2495,56400,17250,47900,7650,8220,34500,39050,42200,26050,49100,14750,NA,18730,9130,62800,28450,1325,16050,9680,115400,83500,25100,44150,27550,32650,61111,11800,17150,13900,15708,42450,7910,9960,NA,53100,763,22400,9409,51100,62200,NA,26450,6210,51800,68300,19900,7640,61500,20300,13307,2250,23350,31150,17300,37000,15250,126500,17900,2147,3610,2265,25950,17400,82700,26800,39850,4150,21550,28800,11150,NA,25300,637000,11800,11600,25700,11450,6688,7293,41750,148000,323500,30650,3010,4485,9390,NA,10750,34950,17450,19050,9490,84000,19700,26600,50500,39200,5000,8200,8980,5830,44700,4060,93100,16400,62700,54200,3420,144500,21800,110300,13050,26000,9680,7000,16150,47650,21650,82300,1950,22309,1295,7160,32500,6770,21466,31225,39519,50204,6010,83200,6150,24600,20900,NA,15250,1895,13500,10300,7220,11200,NA,8440,NA,8290,16270,12250,25650,7190,14950,NA,8150,41150,24039,8010,21200,10700,11900,611000,48850,35800,39200,32050,20900,10050,2240,11050,8150,15300,13000,8160,13935,699,33000,9760,56300,36350,28200,3859,16300,64700,15805,6720,6220,22900,81100,72000,10250,4795,9910,5110,96500,6760,22900,4665,18400,NA,25900,2605,24100,7140,17200,34700,19300,22450,10450,NA,9200,5280,57300,12500,45200,NA,60900,184000,22050,15300,26850,32450,48700,7060,NA,11400,9740,15950,18900,12500,11650,28450,4365,NA,50700,41300,NA,1100,NA,199000,119000,6060,4790,7720,13300,93100,13100,9990,8690,9720,4830,23500,11400,11150,2030,18700,19500,23850,19100,9720,17550,32450,10600,13800,7600,13500,3075,6110,6815,3460,4415,3350,3170,29500,10200,5130,57300,24350,23350,6610,4670,5920,2540,1745,18900,5240,1735,10050,86300,92600,3765,7060,1245,60600,48400,131000,5240,28993,12250,2670,40650,8180,28900,15250,60700,25250,2580,10950,10700,13392,4720,9840,12350,7300,75800,12850,16700,61629,1995,NA,10550,13350,4750,30600,13700,20800,52600,9560,1490,2640,11300,12500,5800,7260,20350,4270,18300,17100,54700,5526,10500,2735,8580,11800,7030,14800,17100,4465,2260,16150,5780,20950,4145,3385,4970,5330,1410,17950,28000,18700,4855,NA,57900,3740,3860,24950,6190,5420,6640,7170,22150,40050,10400,8450,7840,10450,2560,20800,4950,NA,25300,13000,4235,935,13450,2900,7740,10450,14200,11700,144500,NA,5312,8290,6550,76066,30110,2295,6950,4350,4210,54300,12722,8010,21213,18650,19150,25500,27400,508,6070,2610,18050,10200,9500,4230,662,20750,12600,1525,11500,41600,10850,6780,20350,8610,6410,15050,9650,42150,14650,3110,19164,7730,19050,13050,7030,2545,21200,6460,NA,13200,26450,7190,6620,15500,10100,13850,8280,17350,4567,10250,7930,31850,12150,12350,12100,2955,2760,6820,5060,14600,10250,19400,1640,1250,22550,9210,15750,9180,NA,6570,10050,7530,6820,706,4945,13900,4670,8925,12700,4945,9810,33050,39400,94000,3550,6010,8120,1670,4900,1830,11250,1010,35200,3050,5790,97600,10950,24450,2675,8150,6780,34650,1330,12900,49400,NA,3505,7250,1965,772,8590,5570,8820,37750,54800,4145,NA,8470,9330,2590,6200,879,4875,2800,15800,8160,6140,15600,14500,4240,6780,6580,6320,254,7360,2555,10100,52000,33250,11100,63200,20222,5420,5530,2135,36450,1452,12500,12200,5891,6110,2925,2090,5050,12800,29300,12600,6050,18700,24700,4200,2243,9290,4085,20950,3005,NA,2005,2225,12600,57400,16100,751,5400,14350,10850,7480,3830,1535,10250,4480,875,3360,250000,11000,9420,3810,8460,14000,NA,929,2775,5850,29250,1470,11050,9850,2750,NA,9100,2310,9830,11600,2315,4745,9659,815,79800,21650,1220,15000,13450,14000,130000,2805,7330,7220,4765,9020,21800,4965,2246,2425,12200,13350,8190,14200,5700,10350,4250,2160,3155,5118,3430,2340,2035,16050,12550,1170,5090,1580,NA,16450,23000,8370,1810,7110,29300,2335,8046,7870,249,9200,26850,4710,11350,19900,19400,9440,16350,16100,4390,10800,5670,1605,4605,23350,1395,7420,8110,4281,9860,32750,4815,2770,44150,1270,3020,107500,632,16375,5470,12350,5880,13700,8740,1315,NA,5480,14550,2990,3710,7220,16350,7880,25950,5860,7750,672,4370,1205,3795,2265,970,13250,14750,2610,12700,12500,1940,4270,4900,12150,3550,2500,1580,7470,15850,6320,8900,1590,13500,3460,4940,10400,2950,11450,22000,13350,4420,13800,25400,17750,904,5420,23153,8180,6310,2690,2770,14350,5300,1510,2370,16300,13543,3830,7300,23550,5410,8670,4795,3925,2235,2910,5180,9500,4185,2410,81300,NA,10000,27226,2205,5900,2390,6410,2625,10500,14450,5350,12650,1835,1045,3635,40500,3495,9703,11750,6260,6140,900,3930,12300,993,5090,7260,37000,2495,4075,11830,3825,7440,1205,6140,39750,8250,3745,27850,5430,1470,6130,5280,19900,6230,2090,12600,3805,10350,NA,2565,10600,3960,2500,29600,5700,NA,1940,1105,4085,6940,2490,10450,6230,6600,8200,5660,4400,892,2420,7660,3330,155,4505,2460,945,1075,7660,17400,NA,8470,2615,4305,963,2980,45800,10250,3360,3040,18250,2565,3345,5170,13050,1865,3195,9310,15850,3565,2780,2230,9907,10100,1235,8500,8420,6360,4950,5280,3015,7590,4880,7200,11650,5708,15500,2595,2420,2195,6180,1865,5430,2870,14500,18950,2385,9460,9713,4250,11300,3150,75900,2265,1496,6950,3780,5890,7260,2155,17700,6300,5240,4505,NA,8010,4170,14250,4260,2930,7100,14350,5240,4120,11500,9500,5740,1475,15800,2120,2765,1100,8790,7690,6210,2710,7730,6760,2810,2550,10350,5530,1815,4050,14000,1915,6460,1815,2340,38500,2605,1635,4470,4340,2370,117000,3940,2765,190000,7508,1265,7700,2810,3525,24500,3980,11150,6634,4330,4125,5600,15800,1145,5580,2570,1145,2310,27850,1370,2565,8930,2680,7010,5060,2540,8280,9120,1725,18600,3870,2405,10600,NA,4225,NA,3090,4550,1355,5300,58300,1820,7380,3325,39800,10850,3810,3060,7750,5390,15150,6217,9030,1630,14900,5140,7770,5600,630,5710,10650,9200,1830,17950,10850,1635,6575,15450,3460,8920,4095,975,600,3065,13750,4480,3230,8160,1920,1465,22450,2970,8830,3555,1525,1870,1860,2917,2300,9381,19950,710,1450,27931,11350,11450,8450,35800,8410,11800,1160,3841,13550,7130,10200,19050,8170,7440,430,3700,12450,8200,NA,3845,1195,NA,3090,4395,6120,4850,7710,42400,3735,NA,NA,4800,5580,6714,3275,1005,1995,1460,4135,2160,1820,1350,1784,4870,7820,5290,1175,1435,4290,4860,4100,NA,2985,11800,6680,7910,13700,1422,1968,6490,3050,3315,4900,3520,10550,2640,4565,4350,4415,6850,3995,8570,22200,8410,1910,2980,6150,2750,3460,12900,1970,17450,4020,1705,1870,4790,4080,7870,1575,23900,6910,3400,2820,3035,4920,3690,4540,10450,2310,4980,1555,5258,7180,1185,6270,4350,1346,1500,4790,7490,NA,860,7970,9100,3575,4965,9480,1210,6390,4055,4000,122000,3720,193,7790,NA,1675,NA,1201,1830,4880,6020,2155,4440,1305,1964,9176,3145,12850,7680,774,4600,5030,62300,5950,1890,7910,4880,3785,12450,7390,6180,4525,2355,2875,1855,2990,9620,5630,NA,3005,3880,12700,3070,191,1780,2310,2580,876,3965,18550,5100,22900,3095,7430,5880,2270,1370,10000,4760,7060,6730,3320,1545,1375,3190,4005,5610,2705,4190,787,2880,2175,2150,1640,2700,1755,3790,4175,3160,1710,NA,14200,1820,NA,68800,2065,1225,17650,8720,5450,2340,1050,3335,10850,1435,10500,6270,12050,7560,10450,2795,4905,12350,1355,10550,8030,3590,2055,9930,1385,2281,1505,5030,4730,4470,1720,3379,6370,2480,960,2426,2165,826,7320,1505,12250,1965,3270,2575,5900,4825,10100,870,3350,5920,5460,6910,2545,7030,7180,5930,6460,7190,13950,1489,1732,2450,3130,3404,5330,3130,2010,5110,2470,2380,3220,3155,8010,2275,3590,5880,27600,1630,2435,653,12100,1800,2190,3460,839,6840,10100,6940,18800,6300,NA,6100,2306,954,1745,5278,700,3330,2210,5250,2275,1085,6250,1775,2300,1915,1515,5990,2525,6020,6650,4720,11050,5250,3305,2830,4260,5330,2750,2150,8970,731,1850,2155,NA,NA,4500,2105,NA,4365,2690,5878,5620,5900,2480,3570,5630,3840,2825,5080,846,1630,18250,7620,1620,1410,19560,12600,8600,4198,8033,2250,1710,514,1640,2685,2010,329,954,2820,2126,7490,11950,1795,3369,4870,2922,3220,12950,3310,3280,NA,15450,3175,1900,2980,2830,3170,4145,1376,7000,6470,1250,1940,4560,15500,1320,3345,2250,2420,9780,1385,1645,4170,8280,2795,5740,2170,4935,922,7600,3250,NA,3935,3645,5400,3675,3880,7340,4140,2685,5790,1439,9530,4750,1110,1600,1640,915,NA,27900,7150,4085,2147,3290,1055,5820,1285,3170,1555,5260,932,3215,639,3710,4540,4500,3215,NA,3265,2350,5430,1465,6570,2860,1360,2825,1680,1455,NA,4270,504,3005,2855,2830,4150,5480,4570,5250,4322,6640,2265,5810,5590,4390,5220,12950,5190,15500,NA,2320,4077,2899,1880,8506,2840,1395,1205,3120,3690,423,8590,2210,6880,1864,495,3100,3565,2080,1990,5030,1175,3290,2420,2745,2975,NA,1980,1565,2100,6920,4050,1550,1730,6870,2170,1415,17950,1990,864,3775,6480,3215,2705,418,3485,1185,4555,5180,2780,3510,4260,2665,855,2510,4300,2190,4800,7420,9200,7530,1910,3270,5530,2690,435,1005,1270,6970,3805,19150,4102,945,5150,4010,4550,6090,700,3040,658,2559,NA,1485,1685,4945,1490,2150,1285,3600,5620,5160,809,11450,6490,2182,2305,1400,4480,2210,3185,4300,5378,1360,4120,2820,3625,1895,6140,2520,8060,1860,13846,4460,3230,1805,790,2085,2135,1420,4740,23400,9340,594,2570,4945,11250,4845,1810,8270,1885,1815,2535,3300,3290,1350,6120,4145,1580,6690,45450,3210,6940,3000,4550,304,5850,4115,6170,3635,7350,6580,1755,4955,10450,11900,2022,2565,4840,904,5400,3360,914,808,3550,698,1545,2450,5360,2290,2030,2813,4060,1720,6680,7880,5550,3355,3135,462,39191,4880,5730,1040,1140,11950,2895,4435,723,1245,3130,8500,2215,1061,1920,1120,583,2060,33700,6000,22700,485,4655,2400,11000,6010,3095,6000,4850,1395,6690,3010,997,1565,12383,2235,305,69000,3740,8533,10000,528,1280,2975,1950,3550,3350,3710,1665,3150,2935,17400,1340,2075,2233,3255,3890,3495,2785,4725,5430,2935,799,11800,4395,2530,4875,3800,4085,615,3400,1610,2625,3615,701,1442,842,1951,689,551,20000,988,3555,865,2320,2000,3770,19790,536,1720,1550,2750,408,2300,998,1355,1700,155 +"2019-04-05",46850,79000,344000,123000,377500,183388,126000,218000,111000,1397000,225000,246500,275000,45300,45600,102500,503000,29200,37700,232500,275500,104000,77400,84800,75800,64701,198000,112500,185000,293000,39500,124000,486500,92800,123000,302500,14400,27600,14650,12200,94600,31700,14600,70837,20400,137000,7900,342000,97900,34650,53600,322500,86700,54900,25200,8680,69800,59300,98800,97800,440943,171500,168000,50200,226884,36350,47700,40500,121500,14550,22850,218000,37800,31350,179500,6320,47650,322000,16950,68800,231700,99600,36750,47750,181500,31900,28950,5250,127500,73600,24800,92200,4295,74634,14875,37500,42900,18300,103000,36500,7140,745000,38800,18100,99700,59600,288000,20150,176500,5070,24450,22150,76300,96000,25900,378400,93800,276114,53900,35300,31050,297500,76800,584275,13850,17800,93100,87800,208241,144000,54495,33700,60000,42600,80700,6210,20768,49900,31450,91300,58400,67100,123400,34250,NA,105900,36150,43750,4015,54100,97500,3765,NA,187000,23950,17409,16150,4610,76200,83100,14000,22550,16300,31200,848000,9180,12600,74000,97674,49950,17500,19000,5770,12400,3600,7370,29050,45700,6680,106500,8480,51300,24950,178500,51000,21650,12800,61700,76500,170293,18350,1658000,NA,14000,17300,64800,75200,39600,33500,34600,19800,58500,7620,1725,180400,76017,66400,254000,138500,12250,27600,97600,23600,12700,NA,69800,30433,32500,257000,45711,22850,7240,77700,142000,21150,10600,9730,90077,24400,46400,7800,6010,27900,22450,72900,1055,5110,11650,19450,56000,27550,40500,25500,20950,163000,12650,85600,178500,29000,33500,20050,36966,NA,53000,11950,61000,22150,10900,19650,30800,7010,135500,43950,43650,18700,16250,38200,19700,38450,12100,38600,69600,29200,10000,39950,70100,69300,44650,64300,71700,110000,20700,11600,28150,40300,13350,4501,13150,2920,27800,1115,8570,2635,36050,4520,3260,59900,54300,52700,39350,51800,37750,52400,49700,5680,21800,87900,19400,29800,57200,NA,16075,8400,62100,28750,33300,12270,2445,55000,17100,47800,7750,8180,34350,38100,42900,26450,48850,14900,NA,20724,9020,61200,28500,1320,16000,10000,122500,82600,24700,43700,27450,32050,60930,15300,17300,14400,15583,41650,7950,9800,NA,51900,770,22200,9304,52200,62100,NA,27100,6220,54618,68900,19450,7560,62100,19850,13307,2240,23550,30150,18150,36150,15200,129500,17900,2044,3955,2290,26800,17150,82600,27250,39800,4130,21450,28850,11200,NA,23750,639000,11800,12000,25400,11650,6736,7218,43150,149500,324500,30200,2990,4515,9220,NA,10750,35200,18100,18950,9470,83800,20150,26300,50000,38800,5040,8330,8640,6390,44400,4160,92500,16200,60900,55000,3540,146000,21700,110200,13000,26100,9620,6970,16150,47350,22400,82300,1970,22050,1305,7200,32050,6960,20989,31080,39281,49823,5690,79100,6140,24000,20950,NA,15450,1900,13450,10150,7320,11200,NA,8680,NA,8500,16367,12000,25500,7520,14400,NA,8020,41000,23552,8050,21300,10750,12550,615000,53300,34750,39900,32750,20600,10050,2275,10950,8160,15300,12550,8180,13663,709,33050,9900,56400,36700,28800,3813,16000,63800,15709,6600,6350,22800,83300,72500,10300,4705,9880,5060,98100,6930,22900,4600,18400,NA,25900,2600,23700,7120,17050,34800,19150,22550,10550,NA,9140,5410,56300,13050,45100,NA,59400,185500,21750,15250,26900,32200,48200,7180,NA,11400,9830,15900,18250,12550,11600,28300,4700,NA,51100,41350,NA,1100,NA,198000,117000,6060,4780,7620,13400,92800,13150,9860,8630,9700,4830,25100,11450,11250,2035,18900,19900,23600,19050,9560,17600,32450,10450,15100,7830,13550,3085,6100,6815,3465,4405,3375,3125,31600,10050,5170,57700,24700,23150,6500,4620,5900,2460,1805,18750,5230,1765,10000,86200,92600,3770,7210,1255,59900,47500,133000,5290,29094,11900,2650,40800,8140,28600,15700,60400,25350,2645,11200,10600,13017,4855,10250,12450,6790,71900,12750,15800,61337,2000,NA,10200,13550,4765,30700,13600,21000,52400,9440,1690,2680,11350,12450,5640,7310,20550,4260,18500,17800,54600,5526,10550,2775,8640,11550,7030,15300,17000,4475,2255,16150,5780,21000,4225,3335,4970,5400,1410,19000,27850,19900,4900,NA,56900,3545,3860,24450,7250,5440,6610,7150,22650,39750,10250,8550,7860,10300,2600,20750,5040,NA,26700,13050,4250,939,13150,2900,7740,10950,14300,11900,147000,NA,5370,8850,6580,79505,29158,2295,6850,4350,4420,57800,12448,7890,21356,20150,19300,25750,27450,506,6020,2660,19300,10750,9530,4370,661,20950,11900,1605,11550,41650,10800,6700,20350,8640,6330,15000,9830,42650,15000,3165,20197,7510,19100,13100,7050,2665,21000,7590,NA,13150,26350,7490,6790,15400,10050,14200,8450,17650,4542,10150,8010,31250,12500,12400,12250,2980,2760,6780,5170,14400,10200,20900,1600,1235,22500,9130,15550,9170,NA,6590,10350,7720,7000,744,5030,13900,4710,8945,12550,4945,10350,33550,39100,94000,3550,6040,8120,1685,4910,2090,11450,1010,35400,3135,5880,97400,11100,24500,2690,8200,6790,34000,1335,12900,49750,NA,3480,7330,1970,768,8620,5520,8980,37000,54700,4140,NA,8548,9660,2580,6220,885,5250,2840,15550,8030,6200,15976,14350,4200,6770,6750,6030,256,7400,2545,9990,52700,33500,11050,64300,20451,5430,5590,2205,35950,1477,12900,12150,5874,6140,2950,2125,5000,13650,28800,12750,6000,19200,26300,4200,2290,9400,4160,20800,3000,NA,2005,2250,12600,57200,16350,763,5420,14200,10800,7450,4080,1530,10450,4480,867,3395,250000,11000,9530,3870,8470,13950,NA,880,2775,5890,29150,1460,11150,9850,2595,NA,9260,2320,9870,11450,2315,4805,10162,819,79800,21750,1230,15000,13400,14500,134000,2810,7150,7320,4770,9020,22000,5020,2246,2510,11950,13350,8320,14350,5690,10550,4310,2185,3195,5199,3420,2370,2020,16250,12700,1180,5080,1580,NA,16050,23900,8600,1805,7160,29250,2345,8452,7870,263,9320,27000,4880,11375,19650,20050,9390,16300,15850,4385,11200,5920,1635,4650,23300,1420,7400,8110,4391,9900,33900,4800,2730,44100,1245,3025,107500,637,17000,5340,12800,5880,13200,8730,1315,NA,5520,14800,2990,3710,7190,16400,7890,25700,6020,7900,682,4400,1205,3725,2320,970,13150,14900,2580,12850,12600,1930,4285,4925,12050,3550,2470,1585,7340,15900,6250,8890,1625,14100,3405,4860,10600,2930,11800,22300,13350,4425,13850,25500,18450,914,5420,23004,8240,7060,2645,2790,14900,5940,1575,2365,16400,15526,3845,7300,23650,5480,8557,4765,4010,2275,2920,5160,9470,4250,2500,82700,NA,10050,27426,2305,5900,2400,6170,2550,10300,14800,5350,11900,1870,1005,3625,40700,3650,9683,11300,6310,5990,884,3925,12350,999,5130,7310,36950,2470,4135,11877,3935,7210,1190,6190,39900,8200,3750,27550,5480,1480,6260,5360,19700,6270,2085,13000,3860,10400,NA,2540,11050,3990,2500,30000,5760,NA,1955,1120,4080,6970,2505,10450,6340,6510,8230,5660,4830,897,2450,7550,3380,153,4550,2575,935,1080,7830,17400,NA,8460,2635,4310,966,2980,45500,10200,3330,3200,18200,2605,3320,5190,13350,1840,3190,9310,16700,3605,2780,2235,9866,10000,1230,8530,8490,6410,4960,5400,2950,7740,4870,7230,12350,6149,15400,2615,2400,2195,6580,1895,5330,2915,14650,19450,2355,9680,9634,4235,11300,3150,76000,2281,1465,6880,3780,6070,7390,2175,18100,6380,5200,4510,NA,8000,4170,14250,4100,2980,7100,14500,5200,4105,11400,9590,5800,1475,15700,2115,2845,1100,8960,7780,6420,2710,7830,6770,2850,2540,10450,5730,1930,4060,15700,1930,6570,1815,2365,35950,2560,1640,4650,4440,2365,116000,3880,2770,190000,7544,1280,7870,2875,3545,25250,3980,11050,6761,4380,4190,5590,16200,1145,5640,2550,1325,2310,27650,1405,2630,9050,2745,7010,5050,2420,8210,9250,1720,18900,3745,2360,10600,NA,4295,NA,3130,4520,1370,5390,53000,1795,7320,3330,39700,9770,3800,3060,7800,5180,14950,6192,9030,1645,15000,5180,7900,5580,635,5830,10500,9270,1815,17650,10850,1635,6500,15500,3580,9110,4135,973,604,3055,13650,4460,3270,8070,1935,1480,22250,2975,8940,3450,1520,1860,1870,2946,2305,9343,19900,710,1445,27826,11250,11400,8030,35550,8460,11400,1160,3925,13600,7110,10100,19150,8150,7500,429,3705,12150,8130,NA,3860,1215,NA,3085,4400,6220,4830,7410,42300,3645,NA,NA,4800,5550,6694,3275,988,1910,1460,4280,2115,1855,1390,1877,4895,7780,5320,1100,1465,4290,4940,4215,NA,3030,11850,6770,7910,13650,1465,2017,6450,3965,3645,4850,3615,10650,2635,4490,4660,4510,6940,4040,8590,22800,8260,1930,2970,6280,2765,3530,12600,1965,17650,4075,1680,1890,4870,4200,7760,1595,23950,6900,3425,2835,2940,4915,3600,4685,10550,2275,5010,1560,5353,7260,1205,6240,4405,1355,1540,4905,7530,NA,875,7990,9410,3650,4915,9950,1210,6530,4100,4035,126000,3580,198,7920,NA,1665,NA,1196,1850,4920,6200,2175,4470,1310,1955,9156,3165,12800,7780,770,4600,5100,62300,6000,1905,7960,5050,3825,12450,7390,6230,4525,2280,2890,1875,2970,9750,5630,NA,3020,3860,12450,3265,188,1790,2515,2715,873,3965,20450,5050,24700,3090,7290,5900,2265,1325,10050,4840,7090,6770,3310,1500,1390,3210,3990,6430,2720,4190,787,2905,2195,2090,1655,2685,1825,3800,4290,3200,1670,NA,14200,1815,NA,69100,2050,1210,17600,8840,5400,2355,1070,3215,11200,1450,10700,6410,13300,7500,10500,2800,4925,12150,1315,10700,8090,3590,2020,9800,1365,2259,1500,4945,4720,4450,1785,3577,6390,2495,949,2437,2175,1070,7460,1550,12400,2010,3245,2600,5890,4800,10900,867,3370,5820,5460,6870,2545,7010,7140,6010,7400,7660,14000,1497,1765,2550,3020,3313,5280,3145,2050,5080,2345,2535,3200,3135,8130,2280,3740,5880,27600,1715,2425,680,12100,1750,2220,3430,839,6800,10350,7020,20100,6210,NA,6070,2306,942,1760,5314,716,3330,2160,5220,2305,1135,6380,1780,2305,2045,1505,5950,2515,6030,6442,4765,10950,5380,3330,2850,4365,5400,2640,2190,9130,759,1810,2165,NA,NA,4470,2195,NA,4435,2700,5869,5620,5860,2495,3655,5720,3710,2820,5230,848,1645,18150,7460,1645,1410,19560,12600,8630,4232,8066,2250,1758,520,1615,2690,2035,321,935,2820,2126,7600,12300,1840,3261,4878,2903,3220,13650,3375,3235,NA,15350,3195,1900,2975,2850,3150,4160,1340,7030,6470,1240,1963,4495,15450,1325,3350,2305,2405,9790,1385,1635,4245,8300,2835,5870,2175,4970,934,7750,3270,NA,3915,3690,5410,3730,3880,7460,4275,2660,5810,1417,9720,4770,1105,1580,1625,919,NA,28950,7100,4140,2168,3280,1030,5900,1280,3120,1550,5220,931,3220,639,3770,4545,4630,3215,NA,3285,2360,5440,1455,6570,2895,1340,2825,1680,1465,NA,4325,504,3100,2800,2845,4190,5340,4455,5320,4275,6760,2260,5860,5630,4415,5210,13000,5300,16250,NA,2315,4018,3079,1990,8681,2985,1400,1200,3245,3650,423,8600,2160,6990,1905,495,3050,3555,2090,1985,4975,1185,3240,2450,2810,3040,NA,2000,1565,2095,6840,4055,1530,1735,6770,2335,1420,18150,1970,875,3755,6510,3205,2690,420,3450,1185,4495,5260,2710,3500,4265,2650,858,2500,4260,2335,4895,7390,9300,7760,1910,3320,5470,2685,434,950,1285,7580,3790,19050,4095,932,5150,4025,4630,6070,676,3045,666,2553,NA,1460,1655,4945,1490,2165,1300,3605,5400,5210,807,11450,6450,2182,2305,1375,4445,2195,3210,4560,5683,1360,4316,2750,3495,1895,6280,2500,7950,1810,14376,4460,3225,1770,788,2115,2100,1430,4790,23700,9450,616,2585,4870,11250,4855,1825,8450,1870,1815,2515,3450,3345,1405,6130,4190,1640,6680,44700,3230,6960,3025,4620,311,6050,4245,6170,3625,7520,6570,1700,4955,10600,11800,2099,2440,4740,915,5420,3370,914,815,3525,715,1550,2450,5100,2300,2040,2803,4000,1710,6680,8140,5490,3365,3110,461,50871,4840,5760,1040,1160,11350,2940,4395,721,1214,3225,8400,2205,1063,1920,1120,587,2010,33550,5980,22900,485,4600,2450,11000,5990,3025,6070,4880,1320,6760,3005,1010,1570,12302,2290,298,68900,3775,8583,10350,568,1370,2950,1950,3550,3350,3700,1700,3175,2925,17650,1340,2070,2225,3250,3990,3500,2805,4875,5200,2965,796,11950,4495,2525,4770,3800,3700,625,3495,1601,2705,3565,701,1442,794,1933,656,552,19800,1010,3575,849,2320,1980,3785,19321,536,1725,1545,2680,408,2280,998,1335,1710,155 +"2019-04-08",46650,77900,345500,121500,383500,186731,128000,218500,110500,1404000,223500,245500,276500,45000,45600,102000,498500,29400,39000,233500,276000,103500,76900,84500,76400,66035,200500,108500,185500,292000,39550,123500,480500,95400,122000,299000,14300,27450,14600,12300,94800,31500,14500,70737,20750,137500,7860,340500,1e+05,35050,53600,328500,87500,54900,30400,8590,70700,59300,101000,98300,434560,180500,170000,50600,226884,36300,48150,40550,117000,14450,22800,217000,37650,31150,178500,6300,47800,321500,16850,68600,231100,98700,36750,48300,181700,32500,28550,5180,128000,75500,24950,90400,4270,74340,15150,38050,42200,18150,104000,36150,7130,742000,38600,18500,99500,63500,290000,19900,176100,5100,24650,22000,79600,92600,25100,378500,94900,275675,53700,36350,31000,309500,76400,582621,14100,17900,92000,86200,213033,143500,55066,33300,59100,42300,79000,6150,20722,49750,31900,89200,57100,65700,123100,33900,NA,104000,36250,44400,3995,53800,97900,3745,NA,185500,23800,17217,15050,4555,74400,82000,13950,23050,16400,30900,837000,9120,12900,73900,96245,48950,16950,19150,5730,13400,3635,7300,28850,48450,6620,106000,8440,50800,24800,181500,51300,21300,12750,60800,76500,169591,18050,1655000,NA,13950,17250,64300,76700,40900,33600,33350,20500,58900,7520,1730,177200,76647,66700,252500,139000,11900,27600,96800,23650,13500,NA,69000,29100,32050,260000,45247,23100,7550,76600,145000,19300,10750,9660,90870,24500,46400,7820,5960,27800,22750,72200,1045,5140,11650,19450,54600,27600,40850,25500,20400,161000,12650,86900,179000,30200,33850,20100,37063,NA,54000,11950,59200,21950,10950,19800,30450,7010,135000,43700,44450,19750,15900,38700,19400,37650,12500,38700,67400,29250,9920,39950,70500,69900,44150,65600,73300,110000,20650,11600,28450,41800,13450,4472,13250,2930,29050,1125,8630,2660,41500,4515,3250,59200,54300,52600,40000,51500,38700,52400,48300,5690,21800,86700,18900,29750,57700,NA,15650,8420,62000,28150,36400,12317,2450,54800,17350,47350,7750,8350,34050,37800,42200,26450,48650,14600,NA,20060,8630,61700,28000,1325,16100,10600,117000,83200,27950,43650,27200,32250,60293,14800,17500,14450,15292,43200,7990,9820,NA,50600,779,21800,9323,51600,63100,NA,26800,6220,53744,69300,19600,7500,61900,20300,13307,2215,24350,29500,18200,36250,15200,128000,17900,2056,3960,2285,28000,16650,82700,26800,38700,4045,21450,27950,11050,NA,23750,637000,11950,11700,25100,11600,6824,7218,43100,147500,322500,30600,2995,4535,9220,NA,10700,35200,17750,18950,9420,83600,19800,26100,49450,39000,5000,8200,9370,6630,43900,4125,94000,16100,60200,55400,3505,151000,22050,108400,13150,25850,9670,7020,15650,47950,23100,89000,1965,22223,1365,6860,31100,6890,20703,31177,38804,49442,5850,76900,6240,23200,21500,NA,15400,1915,13800,10200,7260,10900,NA,9150,NA,8560,16416,11950,25450,7390,14400,NA,8300,41100,23212,8110,21350,10600,13150,613000,53400,34500,39150,32000,20350,9950,2400,10700,8180,15200,13050,8320,14025,710,32600,9890,56400,38000,28450,3791,16300,64000,15805,6570,6380,22550,83500,78000,10600,4675,9750,5220,100500,6760,23150,4700,18450,NA,26000,2570,23700,7070,17550,34950,18900,22850,10650,NA,9250,5410,56500,12700,45800,NA,59400,188000,21950,15350,27350,32100,47100,7080,NA,11250,9970,15500,18000,12450,11700,27650,4745,NA,50800,41400,NA,1100,NA,220500,115500,6100,4790,7320,13300,92800,13100,10300,8660,9810,4580,24500,12000,11700,2075,18450,19900,23800,18900,9590,17500,31450,10250,15450,7860,13200,3115,6050,6705,3450,4270,3540,3150,31600,9990,5210,58000,24800,23050,6640,4600,5940,2535,1800,18750,5240,1775,10000,89000,92700,3635,7090,1265,59000,47500,132000,5160,29195,12200,2590,40800,8150,28500,15400,60400,25900,2625,10850,10650,13532,4900,10900,12100,6980,72400,12800,15100,59484,2020,NA,10200,13250,4875,31100,13850,21000,52800,9450,1890,2685,12450,13000,5640,7280,20450,4230,18200,18700,52300,5475,10650,2695,8770,11550,7140,15100,16950,4510,2250,16000,5780,20950,4212,3380,4970,5870,1410,18850,27650,19600,4990,NA,57700,3760,3855,24700,7710,5360,6630,7120,22850,39800,10200,8580,7870,10400,2820,21000,4875,NA,26650,13000,4100,942,12950,2835,7740,10650,14100,13000,152500,NA,5351,8930,6830,82650,29408,2295,6950,4360,4380,57900,12220,7870,21690,20750,19450,25400,27750,503,6080,2710,21300,10200,9340,4440,657,21400,12000,1620,11350,41000,10700,6820,20300,8750,6350,15000,9680,43050,15200,3315,19915,8070,19000,13000,7080,2690,20800,7750,NA,13050,25250,7960,6790,15550,9810,14100,8700,17650,4552,10350,7960,31000,12050,12350,12200,3025,2760,7070,5070,14100,10050,20550,1605,1230,22150,9230,15950,9200,NA,6570,10250,7580,6890,776,5080,13900,4735,8866,12450,4945,9980,34450,39100,93000,3535,6000,8150,1715,4940,2180,11150,1015,37700,3170,5780,97800,11250,24750,2685,8170,6680,34950,1285,13250,49350,NA,3510,7390,2065,791,8640,5660,8940,37150,56200,4105,NA,8675,9850,2575,6910,882,5190,2880,15100,7640,6200,15726,14600,4275,6770,6640,5980,251,7430,2540,10000,54700,33200,11350,66900,20954,5450,5590,2145,36250,1494,13300,12250,5757,6200,2970,2100,5000,13650,28300,12950,6150,19200,26250,4200,2275,9090,4190,21250,2960,NA,1970,2260,12600,57200,16200,759,5530,14400,10600,7450,4285,1575,10400,4480,862,3430,248500,11250,9500,3875,8800,14000,NA,848,2775,5860,29350,1550,10950,10050,2390,NA,9120,2325,10000,11500,2350,4785,10064,829,79700,21850,1240,15000,13150,14100,132000,2815,6870,7550,4750,9010,21700,5180,2250,2630,12350,13700,8440,14400,5650,10450,4180,2245,3150,5439,3415,2340,2010,16150,12700,1180,5080,1545,NA,15950,23850,8400,1800,7080,29300,2320,8859,7870,249,9260,27100,5030,11525,19300,20050,9450,16200,15800,4750,11100,5990,1650,4610,23600,1400,7400,8100,4329,10050,36650,4695,2660,46200,1215,3025,108000,638,17700,5250,12850,5860,12800,8360,1315,NA,5480,14650,2990,3710,7130,16150,7840,26000,6250,8030,679,4470,1215,3800,2350,970,12900,15100,2630,12900,12450,1840,4280,4925,12100,3545,2490,1595,7280,15700,6130,8900,1630,14150,3390,4915,10450,2875,11200,21800,13300,4420,13700,24950,19400,910,5420,23104,8390,7090,2725,2770,14800,6380,1555,2395,16350,15478,3850,7300,23750,5560,8478,4710,4065,2365,2935,5180,9530,4165,2460,82600,NA,10050,28066,2355,5920,2390,7650,2425,10550,14800,5350,11650,1885,1020,3555,40650,4210,9703,10950,6320,5900,895,3740,12400,1005,5100,7440,37250,2440,4120,11877,3870,7170,1175,6280,40250,8190,3735,29750,5390,1470,6120,5180,19600,6270,2105,13200,3830,10550,NA,2525,10850,4005,2500,30000,5920,NA,1950,1120,4050,6820,2570,10300,6320,6520,7850,5610,4645,889,2430,7570,3380,153,4455,2675,940,1080,7850,17600,NA,8420,2685,4330,969,2980,45500,10350,3275,3180,18300,2625,3345,5230,14600,1895,3155,9390,16400,3635,2780,2300,9866,10000,1215,8530,8240,6430,4915,5480,2850,7620,4970,7160,12350,6460,15650,2620,2400,2195,6700,1895,5330,2870,14450,19500,2345,9460,9860,4220,11250,3150,75900,2287,1474,6890,3780,5950,7520,2150,18200,6160,5310,4535,NA,8020,4170,14250,3920,2920,7150,14350,5280,4140,11150,9600,6000,1450,15800,2125,2810,1100,8950,7900,6340,2695,7800,6780,2725,2520,9960,5570,1905,3980,15850,1930,6510,1815,2355,37300,2640,1645,4635,4305,2365,116500,4030,2750,184500,7471,1270,7730,2830,3480,26000,3960,11550,6952,4290,4120,5730,15950,1130,5600,2570,1270,2315,27700,1380,2615,9470,2710,7010,5090,2410,8480,9250,1700,19300,3715,2465,10500,NA,4430,NA,3090,4610,1380,5360,52900,1885,7400,3350,40400,9770,3810,3060,7910,6730,15000,6141,9040,1640,14300,5190,7900,5610,637,5730,10450,9240,1820,17350,13750,1635,6525,15550,3565,8950,4175,977,605,3115,13550,4475,3230,7950,2045,1465,22250,3045,8960,3530,1525,1845,1820,2946,2280,9334,19950,710,1410,28212,11100,11250,8390,35400,8230,11500,1160,3820,13250,7470,9730,19100,8020,7410,413,3695,12100,8140,NA,3950,1200,NA,3070,4385,6190,4830,7130,42600,3675,NA,NA,4765,5500,6733,3215,1000,1910,1460,4010,2155,1905,1465,1837,4850,7800,5310,1105,1420,4290,4970,4260,NA,3080,12000,6750,7870,13750,1456,1988,6180,4175,3420,4835,3495,10500,2630,4475,5110,4430,6950,4015,8430,22550,8200,1900,2955,6360,2765,3690,12700,1975,17500,4240,1635,1930,4765,4755,7720,1600,24000,6700,3420,2850,3025,5370,4290,4760,10450,2250,5030,1535,5345,7430,1200,6240,4425,1318,1490,4905,7450,NA,851,7790,9270,3670,4910,10100,1210,6400,4035,4000,124500,3655,196,7920,NA,1675,NA,1206,1815,4960,6380,2175,4440,1280,1942,9186,3150,12850,7850,761,4600,5020,62700,6000,1890,7850,5060,3825,12450,7370,6310,4525,2220,2875,1905,3025,9830,5630,NA,3005,3835,12600,3155,181,1880,2660,2670,884,3990,20450,5000,24950,3125,7230,5920,2265,1330,9980,4865,7120,6900,3300,1520,1400,3265,3990,6650,2720,4190,787,2950,2190,2045,1625,2730,1835,3800,4265,3190,1655,NA,14400,1735,NA,69300,2110,1220,17500,8980,5330,2365,1065,3210,10950,1455,10350,6260,13450,7530,10550,2790,4890,12050,1285,10350,9190,3590,2100,9680,1350,2217,1480,4915,4695,4420,1780,3577,6330,2520,930,2406,2280,1040,7450,1570,12400,1970,3250,2555,5800,4830,9900,874,3340,5920,5420,6890,2560,7490,7140,6000,8010,7460,14050,1501,1761,2625,3000,3404,5350,3170,2040,5200,2310,2589,3200,3185,8220,2285,3690,5855,27350,1695,2435,660,11950,1630,2130,3365,839,6840,10200,7060,20750,6210,NA,6010,2301,929,1860,5376,695,3330,2190,5230,2310,1105,6270,1760,2310,2210,1490,5940,2520,6060,6258,4860,10750,5320,3490,2825,4350,5350,2525,2270,8920,750,1960,2140,NA,NA,4575,2140,NA,4460,2705,6031,5750,5950,2525,3540,5640,3675,2850,5240,848,1650,17850,7370,1690,1435,19560,12800,8620,4237,8151,2250,1734,517,1655,2675,1990,318,925,2810,2161,7620,12550,1845,3289,4846,2903,3200,13850,3370,3190,NA,14900,3220,1870,3415,2850,3160,4160,1299,6840,6520,1195,1973,4530,15300,1330,3355,2325,2355,9770,1385,1635,4215,8430,2910,5730,2150,4990,973,7580,3265,NA,3930,3675,5340,3685,3850,7550,4275,2685,5840,1434,9560,4830,1090,1630,1700,923,NA,28150,7000,4175,2163,3355,1050,5820,1260,3115,1485,5270,933,3170,639,3770,4550,4610,3205,NA,3360,2340,5470,1445,6510,2960,1335,2845,1650,1445,NA,4300,504,3030,2750,2800,4145,5330,4475,5310,4362,6770,2250,5850,5600,4395,5270,13700,5280,16050,NA,2290,4150,3084,1950,8481,3100,1395,1220,3270,3620,423,8650,2080,7120,1896,495,3000,3550,2065,1960,5000,1180,3175,2470,2895,3030,NA,1995,1565,2125,7370,3970,1550,1750,6730,2440,1430,18250,1925,883,3745,6450,3205,2690,411,3440,1205,4785,5280,2810,3560,4255,2735,892,2535,4230,2275,4920,7490,9300,8050,1950,3235,5460,2680,433,902,1300,7700,3910,19400,4051,912,5070,4025,4645,6060,654,3035,671,2535,NA,1520,1620,4945,1490,2125,1355,3575,5260,5270,800,11450,6450,2177,2315,1365,4455,2150,3200,4505,6216,1380,4247,2870,3555,1895,6160,2525,7990,1810,14038,4460,3235,1720,793,2085,2125,1455,4770,23500,9880,618,2670,4870,11300,4805,1825,8460,1810,1870,2685,3565,3270,1335,6170,4190,1605,6650,44700,3980,6860,2875,4585,305,5860,4075,6190,3585,7410,6740,1730,4955,10900,11650,2144,2455,4740,923,5400,3350,914,812,3540,716,1585,2420,4990,2293,2045,2747,3855,1705,6680,7910,5550,3280,3135,464,52512,4935,5770,1035,1390,10900,3190,4385,703,1251,3235,8790,2155,1047,1925,1085,590,1955,32200,5980,22950,485,4545,2430,10500,5900,2980,6140,4890,1320,7190,3000,1005,1540,11861,2250,292,67900,3770,9024,10450,545,1335,2935,1950,3550,3310,3815,1685,3175,2950,17550,1340,2125,2233,3245,3760,3525,2805,5260,5090,3455,793,11750,4470,2535,4805,3800,3550,620,3460,1542,2790,3715,701,1414,750,1941,662,548,19550,1025,3600,832,2395,1945,3765,17941,536,1735,1515,2680,408,2295,998,1345,1680,155 +"2019-04-09",46650,77800,356500,121500,387000,195327,127000,220000,111500,1443000,224500,244000,273000,44800,45500,100500,496000,28750,38950,233000,276000,102000,78300,84300,77600,67083,207000,110500,185500,292000,39200,123000,480500,93500,121500,298500,14350,27200,14450,12200,91600,31250,14450,71834,21750,138000,7780,338000,103500,34900,53100,329000,87500,54400,30150,8790,70100,61000,101000,103000,433086,181500,169000,50600,227841,36400,47450,40150,122500,14350,23150,220000,37600,31400,179000,6290,47050,330500,16750,67900,230200,97900,36450,47050,183200,32050,28900,5250,128500,75000,25000,91500,4260,73750,15600,38400,41350,17950,103500,35950,7120,740000,38100,18500,99600,64800,287000,19750,178400,5060,23900,21950,81000,92500,25400,381100,93900,274358,54300,35650,30900,308000,75300,580870,14300,18200,90900,86100,212797,142000,55733,33050,58800,44300,79600,6130,20631,49700,32550,89400,57000,67300,122500,34000,NA,103500,36500,42950,3985,53600,97200,3760,NA,187000,23700,17265,15000,4555,75100,87000,13600,22800,16650,31300,822000,9200,12750,75500,95768,48850,16900,19300,5680,13650,3695,7300,30000,49700,6490,105000,8330,50600,24300,180500,49600,19500,12650,60300,76500,171896,19350,1670000,NA,14000,17950,65600,80300,40200,34050,37650,21550,58700,7540,1775,178000,76568,66700,250500,142500,11900,27750,98100,23300,13300,NA,68200,31833,31950,264000,44784,22550,7530,76600,146500,21150,10700,9700,91663,24200,47100,7910,6000,27650,22800,78500,1040,5150,11850,19500,59100,27050,40100,25800,20850,160500,13000,88700,175000,30700,33300,21050,36966,NA,56300,12000,60600,22200,10950,19900,30350,7150,136000,46500,44400,20000,16000,38750,19200,37500,12150,38550,64900,29500,9990,40300,71600,68900,44250,65700,72900,111500,20600,11600,29000,42050,13650,4549,13350,2905,28950,1135,8670,2695,39700,4505,3255,59600,55900,50800,40950,50400,38200,51000,48850,5770,22100,88600,19200,29450,57700,NA,15400,8400,62000,28150,36500,12270,2480,54000,17350,47850,7700,8340,34100,38150,42200,27000,48950,14850,NA,21389,8710,61500,30000,1315,16200,10750,120200,82900,24950,43000,27350,32100,59747,14300,17700,14050,15500,43000,7950,9870,NA,49350,783,21900,9390,50800,63100,NA,25800,6170,54230,68800,19750,7520,62100,20450,13307,2275,23600,29500,18400,37000,16000,128000,17800,2044,3835,2280,27600,17350,82500,26500,38600,4085,21150,27650,11100,NA,26100,638000,11950,11850,25250,11550,6795,7168,43500,148500,322000,30900,2930,4550,9200,NA,10650,35100,17750,18850,9400,84200,19700,25850,49350,39350,4945,8170,9270,6680,43400,4105,94400,16050,63700,55700,3915,149500,21900,108200,13300,25550,9620,7060,16600,48400,25150,88000,1965,22050,1330,6780,30600,6890,20846,30646,38471,49252,6170,68800,6190,23250,21600,NA,15400,1910,12650,10500,7250,11200,NA,9740,NA,8600,16756,11900,25400,7630,14250,NA,8150,41000,23504,8150,21350,10250,13150,611000,52300,34000,38900,30600,20200,9960,2420,10800,8140,15100,13350,8170,14070,711,32250,9920,56500,37300,28350,3813,16500,64100,15948,6640,6450,22800,80800,75400,10600,4685,9740,5210,100500,6840,23000,4815,18650,NA,26650,2550,24250,7060,17900,35300,18800,22500,11050,NA,9250,5420,58200,13350,46650,NA,59500,191000,22250,15200,26750,32100,48150,7140,NA,11400,10000,15450,18450,12650,11650,27000,4700,NA,50300,41700,NA,1090,NA,229500,115000,5980,4700,7430,14250,92800,13000,10350,8640,9820,4470,24400,12000,11700,2045,19250,19450,23300,19000,9520,17500,34850,10300,15300,7860,13050,3090,6050,6972,3445,4190,3580,3120,32600,10150,5160,57300,24750,22850,6550,4555,5920,2555,1795,18950,5340,1805,9990,88600,91700,3740,7290,1290,60500,43950,132000,5080,29245,12550,2595,40800,8090,29150,15500,60000,25700,2610,11550,10750,13766,4920,11250,12150,6780,73300,13050,15400,59289,2020,NA,10000,13100,4960,31300,14250,20900,53400,9390,1895,2695,12350,13400,5590,7500,20250,4520,18250,18300,51800,5602,10600,2750,8770,11650,7060,15150,17350,4530,2210,16050,5780,20950,4225,3385,4940,6140,1410,18600,27850,19550,5030,NA,58300,3600,3855,24750,7420,5310,6570,7100,23050,39650,10350,8510,7780,10250,3665,20800,5040,NA,26700,13050,4065,939,12550,2835,7740,10800,14250,13200,152000,NA,5351,8910,6770,84321,29909,2295,6920,4460,4385,59000,12038,7890,21833,21450,19750,25500,27000,509,6080,2730,21000,10500,9490,4460,651,21050,11900,1680,11200,41000,10750,6790,19900,8740,6290,15000,9720,42750,15250,3320,19117,8300,18950,13100,6990,2645,20850,7570,NA,12850,25200,7990,6800,15650,9740,14400,8910,18100,4513,10250,8010,31150,12550,12600,12150,3060,2795,6970,5130,14200,11300,20550,1670,1215,23000,9300,16200,9160,NA,6810,9830,7550,7000,770,5080,13900,4695,9102,12500,4965,9730,35150,39150,92700,3505,5970,8710,1710,4980,2190,11050,1010,38300,3190,5730,97500,11150,24600,2685,8220,6780,37100,1315,13250,48750,NA,3510,7400,2045,787,9140,5770,9010,36300,55900,4085,NA,8782,10000,2565,6790,884,5410,2890,15300,7630,6160,15751,14500,4300,6800,6570,6540,251,7370,2540,10000,56300,35700,11100,69600,21137,5420,5720,2155,37750,1481,13400,12150,6091,6180,3035,2150,5020,14150,29550,12850,6160,19000,27850,4200,2235,9100,4140,21200,2975,NA,1995,2215,12650,56900,16100,753,5530,14800,10600,7400,4290,1540,10400,4480,861,3425,252000,12900,9790,3875,8970,13900,NA,832,2750,5950,29500,1515,11000,10450,2445,NA,9030,2315,10000,11700,2355,4795,9866,825,81200,21850,1215,15000,13200,13800,132500,2790,6800,7150,4695,9020,21950,5080,2274,2900,13250,13800,8550,15000,5590,10450,4210,2250,3210,5259,3370,2320,2010,16350,12600,1170,5060,1525,NA,15650,23750,8580,1650,7430,29250,2320,8909,7870,267,9250,27200,5150,11525,19900,19700,9480,16150,15400,4880,10850,6020,1655,4945,23900,1415,7330,7980,4314,10100,36500,4700,2655,45200,1210,2985,107500,640,18500,5150,12850,5840,12300,8190,1315,NA,5510,14600,2990,3690,7100,16000,7860,25400,6250,7980,681,4475,1245,3866,2375,1005,12900,15150,2620,12750,12650,1870,4230,4880,11850,3540,2485,1585,7180,15500,6230,8730,1690,14150,3405,4980,10450,2840,11100,21300,13450,4435,13700,24650,19200,911,5420,23353,8520,7030,2690,2735,14150,6350,1550,2410,16250,14994,3850,7470,23800,5440,8426,4675,4130,2325,2960,5150,9560,4315,2465,83400,NA,10050,27986,2340,5870,2380,7440,2475,10500,14750,5390,12250,1990,1030,3565,40550,5000,9634,10900,6340,5660,885,3780,13150,996,5100,7450,37150,2425,4075,11877,3900,7170,1200,6120,41000,8500,3655,28600,5170,1465,6110,5280,20100,6300,2090,13600,3825,10350,NA,2540,10850,4005,2500,29750,5900,NA,1925,1115,4065,7160,2495,10200,6300,6530,8070,5570,4745,888,2380,7640,3385,155,4520,2660,946,1065,7740,17600,NA,8500,2765,4280,970,2980,45650,10550,3380,3150,18200,2615,3345,5230,14150,1910,3120,9400,16200,3665,2780,2310,9866,10100,1195,8560,8320,6510,4935,5520,2820,7600,5190,7380,12100,6642,15650,2625,2390,2195,6550,1905,5250,2885,14500,19150,2330,9200,10546,4280,12150,3150,75600,2287,1537,6900,3780,5950,7690,2105,18200,6220,5350,4515,NA,7980,4170,14250,3935,2930,7200,14250,5200,4110,11350,9600,6290,1475,15950,2150,2840,1100,8940,7910,6000,2700,7800,6770,2625,2615,9940,5660,2110,3920,15300,1940,6520,1815,2360,36600,2565,1660,4675,4500,2380,115500,4085,2750,184000,7544,1255,7760,2830,3525,26050,3945,11600,6888,4100,4055,5710,16200,1125,5700,2570,1360,2320,27450,1365,2610,9460,2725,7010,5010,2375,8490,9360,1710,19100,3740,2455,10650,NA,4320,NA,3090,4610,1390,5310,52300,1830,7860,3410,40150,9800,3890,3060,7850,6570,15100,6141,9000,1610,14200,5180,7930,5590,635,5680,10650,9150,1840,17500,13200,1635,6525,15500,3590,8810,4130,965,609,2870,13750,4500,3225,7940,2060,1450,23000,3055,8990,3510,1560,1825,1810,2942,2280,9381,19950,710,1375,28212,11100,11550,8990,35100,8290,11450,1160,3883,13250,7600,10200,19300,8060,7310,421,3730,12000,8200,NA,3940,1220,NA,3195,4385,6240,4810,7120,42600,3640,NA,NA,4740,5560,6684,3255,1010,2000,1460,3800,2080,1945,1450,1797,4850,7800,5290,1080,1380,4290,4970,4230,NA,3055,12000,6700,7780,14100,1494,1988,6220,4030,3485,4815,3445,10700,2690,4540,5080,4415,6890,4070,8440,22650,8210,1915,2920,6300,2795,3580,12550,1945,17500,4260,1640,1890,4775,4945,7790,1590,24000,6700,3380,2860,2980,5470,4580,4580,10350,2270,5000,1550,5405,7650,1210,6240,4380,1281,1520,4915,7440,NA,853,7540,8990,3665,4800,10100,1210,5890,4040,4000,124500,3530,193,7820,NA,1650,NA,1203,1885,4950,6380,2195,4420,1280,1933,9285,3145,13050,7900,759,4600,5190,62900,6000,1915,7960,4900,3935,11950,7280,6400,4525,2160,2885,1895,3015,9750,5630,NA,3055,3805,12450,3490,190,1825,2625,2655,882,4000,21000,4910,27000,3075,7050,5860,2260,1370,10000,4810,7150,6900,3275,1525,1400,3290,3975,6570,2715,4190,787,2970,2155,2060,1610,2710,1785,3765,4200,3225,1640,NA,14400,1770,NA,69300,2680,1210,17950,9000,5390,2365,1060,3220,10950,1465,10350,6270,12900,7580,10550,2880,4835,12050,1290,11150,8900,3590,2105,9690,1350,2289,1480,4945,4715,4430,1755,3472,6340,2550,939,2420,2520,1005,7490,1560,12450,1985,3340,2510,5660,4760,9750,855,3345,5860,5390,6870,2575,7390,6950,5940,7790,7550,15000,1493,1741,2650,2870,3378,5350,3080,2005,5030,2310,2487,3230,3145,8140,2250,3660,5705,27400,1710,2425,652,12000,1655,2200,3335,839,6860,10350,7050,20450,6490,NA,5900,2317,1005,1845,5358,703,3330,2190,5230,2350,1140,6180,1825,2345,2255,1480,5900,2470,6060,6250,4905,10700,5290,3495,2850,4545,5380,2655,2240,8880,745,2430,2150,NA,NA,4490,2125,NA,4460,2695,6022,5750,5850,2520,3740,5680,3750,2825,5280,849,1660,18450,7410,1670,1435,19560,12800,8500,4237,8100,2250,1734,522,1640,2855,2045,314,928,2785,2161,7430,12850,1835,3303,5169,2788,3200,13400,3380,3230,NA,14850,3230,1850,3505,2885,3185,4125,1462,6830,6510,1225,1992,4605,15100,1325,3345,2325,2335,9670,1385,1620,4220,8410,2875,5720,2230,4945,950,7640,3295,NA,3940,3665,5300,3675,3850,7520,4240,2630,5830,1447,9610,4860,1100,1590,1845,918,NA,28100,7170,4220,2137,3385,1055,5660,1315,3100,1625,5300,933,3185,639,3750,4460,4510,3215,NA,3360,2340,5400,1435,6510,3030,1325,2865,1695,1430,NA,4295,504,2990,2725,2865,4070,5300,4605,5310,4482,6740,2250,5830,5630,4425,5300,13350,5210,15850,NA,2380,4288,3036,1920,8581,3070,1480,1195,3295,3765,423,8720,2030,7210,1896,495,2995,3560,2110,1945,5020,1170,3185,2470,2890,3020,NA,2005,1550,2055,7150,4080,1535,1740,6700,2580,1450,18150,1950,853,3725,6270,3220,2680,411,3480,1205,4800,5430,2800,3540,4275,2880,893,2545,4185,2365,5040,7650,9290,8150,1925,3270,5520,2670,436,1020,1300,7570,3835,19050,4051,931,5030,4015,4550,6030,714,2990,700,2541,NA,1515,1635,4945,1490,2145,1350,3605,5370,5300,802,11750,6450,2188,2340,1415,4450,2175,3235,4520,6292,1385,4193,3010,4110,1895,6160,2510,8030,1715,13990,4460,3200,1655,790,2060,2100,1470,4765,23300,9870,622,2640,5000,11300,4700,1835,8440,1825,1855,2760,4000,3365,1550,6830,4190,1590,6630,44800,3920,6750,2875,4575,307,5890,4000,6120,3590,7330,6660,1720,4920,10850,12650,2152,2405,4935,909,5290,3300,914,817,3555,712,1610,2430,5000,2259,2040,2747,3905,1650,6680,7690,5450,3250,3160,462,59559,4900,5770,1040,1325,11350,3150,4450,684,1222,3240,8900,2195,1055,1930,1105,598,2000,32600,6040,22950,485,4440,2440,10800,5950,3300,6180,4935,1295,7280,3000,996,1580,11941,2195,294,67900,3670,9928,10950,538,1420,2920,1950,3550,3360,3905,1695,3210,3045,17600,1335,2095,2235,3300,3830,3545,2790,6000,5160,3325,800,11850,4450,2490,4860,3800,3730,612,3435,1528,2805,3740,701,1414,773,1951,633,553,19250,1010,3600,852,2560,1855,3730,18686,536,1850,1495,2685,408,2270,998,1320,1680,155 +"2019-04-10",46700,78600,363500,122000,389000,196282,127500,220500,111000,1430000,226000,246500,273000,45200,45750,102500,497500,29650,40100,235000,272500,102500,78700,85500,77200,66702,201500,110500,184000,293500,39150,128000,482500,92700,119500,295500,14350,27700,14650,12150,93000,31600,14550,71335,21950,139500,7820,341000,102000,35500,53800,329500,86000,53900,32900,8800,71200,60700,101000,104500,434560,179500,169500,50600,237415,36750,48250,40550,125500,14450,23000,224500,38550,31200,179500,6360,46800,329000,16700,68900,232200,96900,36600,46450,181300,32950,29300,5120,128000,77100,25050,90000,4345,75223,15875,37950,39850,18250,101000,36000,7200,741000,38600,18500,99900,66200,287500,19850,174800,5080,23650,22250,80500,92400,24900,409000,93900,293233,54700,35650,31350,327500,74600,592643,14100,18400,90300,88600,218374,143000,55066,31800,58800,44750,81300,5870,20677,49750,33750,90000,57600,68600,122800,34400,NA,103900,36550,44800,3970,54200,97300,3835,NA,193500,23850,17313,14900,4605,75800,85800,13650,23000,16650,32250,826000,9270,12700,74300,96721,49000,16650,19600,5700,13750,3830,7200,29250,50700,6610,106000,8410,50900,25200,184500,50000,19900,12700,60900,76500,171896,19000,1651000,NA,14400,18250,65600,84100,40600,34750,35150,21900,58900,7540,1760,178300,78301,65800,255000,140500,11750,28100,99100,23050,13700,NA,69800,31400,31400,256000,44691,22950,8000,77900,148000,20050,11300,9790,91861,24450,46400,7890,6000,28050,23750,84300,1040,5180,12050,19600,58800,27650,40300,26000,20900,163000,13050,89700,173500,30100,33200,21000,37355,NA,56400,12100,60200,22900,11050,20150,30750,7150,139000,47350,44950,21000,16450,38500,19350,36850,12250,39350,63800,29650,10200,40900,71600,69500,44500,65600,72500,112500,20650,11650,28500,42950,13600,4496,13400,2905,29250,1150,8640,2695,40300,4500,3250,59000,57400,50800,42100,50700,37650,52600,49800,6060,21550,87500,19000,29100,58200,NA,14900,8570,61700,28600,36900,12365,2680,53900,17350,49700,8070,8540,34250,38550,42450,27300,49050,14750,NA,21194,8710,61800,30350,1305,16300,10800,119600,84600,26000,43900,27800,31850,61384,14600,17900,14150,15417,41650,8030,9830,NA,49950,778,22200,9504,50500,64200,NA,26500,6230,55590,70400,19900,7570,63700,20000,13307,2255,24750,30050,18700,36900,15500,125500,17850,2056,4040,2275,27600,17450,82300,26550,38800,4135,21250,27750,10900,NA,26950,642000,11950,11750,26050,11650,6931,6992,43900,146000,322500,30950,2960,4520,9200,NA,10500,34750,17850,18950,9690,84300,19300,26650,50500,39650,5020,8050,9120,6750,44100,4090,94300,16300,63500,55900,3800,147500,21350,107400,13600,26200,9700,7190,16700,48650,24900,91700,1980,21489,1330,6680,31000,6880,20846,30598,39710,49156,6160,69300,6630,23250,22900,NA,15550,1940,12500,10650,7290,11200,NA,9700,NA,8980,16901,11900,25250,7700,14350,NA,7760,41100,23698,8230,21550,10200,13700,618000,51000,34100,39400,30700,20450,9960,2430,10750,8170,15100,13050,8150,13844,711,32900,10100,56500,37850,28300,3827,16800,64900,15948,6750,6500,22650,80300,74100,10700,4755,9780,5340,99400,7000,23100,4770,18500,NA,27500,2630,24250,7600,17750,35000,18800,22850,11550,NA,9270,5430,58100,13750,45700,NA,59300,191500,22100,15200,26900,32400,51200,7230,NA,12100,10100,15300,18150,12400,11950,27200,4650,NA,51100,41700,NA,1095,NA,240500,115000,6080,4690,7580,14200,92600,12900,10250,8480,9900,4455,23900,11850,11650,2100,19850,19800,24350,18950,9450,18000,34000,10550,15150,7880,13250,3155,6490,6963,3380,4210,3675,3085,32300,10100,5140,57700,24950,23500,6790,4610,6060,2520,1795,19750,5220,1775,10000,86700,92100,3730,7140,1260,63000,45050,134500,5070,29295,12350,2640,41500,8080,28750,15400,60100,25700,2610,11250,10750,13579,4970,10850,12300,6890,74500,13000,15650,59581,2020,NA,10150,13300,4920,30950,14000,20850,53400,9390,1895,2700,12200,13550,5920,7610,20450,4365,18500,17350,52100,5627,10600,2765,8850,11450,7190,15400,17300,4600,2230,16150,5780,21250,4275,3400,4940,6280,1410,17250,27950,19500,5020,NA,56500,3670,3990,25200,7550,5300,6600,7050,22950,39450,10450,8460,7820,10400,3895,20700,5460,NA,26400,13450,4215,939,12400,2810,7740,10800,14800,13600,150500,NA,5312,8790,6930,92576,29559,2295,7570,4520,4380,59900,12312,7700,22357,20950,20000,25600,27250,515,6050,2730,21200,10750,9350,4360,651,20800,12100,1765,11400,41800,10650,7290,20050,8740,6320,15300,9800,43850,14950,3320,19352,8300,18500,13200,6990,2655,20750,7390,NA,12900,25400,7990,6800,15550,9850,15150,8620,18500,4557,10300,8700,31150,12650,12600,12150,3050,2805,6880,5070,14400,11350,19000,1665,1210,23700,9420,16050,9110,NA,6850,10000,7530,7020,766,5050,13900,4725,9092,12600,4955,9800,35200,39150,92700,3560,5900,8640,1710,5070,2175,10950,1005,38150,3190,5860,97700,11150,24800,2725,8200,6820,40000,1320,13000,49300,NA,3520,7410,2035,786,9200,5820,9410,37600,57000,4130,NA,8626,10300,2625,6760,886,5410,2880,16900,7970,6250,16777,14350,4230,6850,6450,6510,252,7350,2545,9990,56300,35600,11200,68700,21366,5440,5650,2170,37100,1486,13300,12350,6191,6190,3015,2085,5020,14100,29100,12850,6190,18800,30000,4200,2245,9140,4180,22500,2980,NA,1960,2275,12650,56800,16250,760,5620,14850,10750,7420,4320,1525,10400,4480,864,3465,253500,13200,9570,3895,8740,13900,NA,832,2735,6020,29500,1515,11000,10600,2465,NA,9020,2300,10150,11850,2360,4820,10113,866,80000,22050,1195,15000,13250,13800,132000,2790,6900,7080,4700,9090,22250,5090,2385,2920,13550,13600,8600,15400,5730,10300,4190,2200,3200,5299,3335,2345,2015,16700,12650,1160,5070,1505,NA,15650,23250,8580,1710,7780,29300,2415,8909,7870,271,9230,27350,5100,11525,19450,20550,9470,15900,14650,5250,11100,6120,1665,4800,23650,1390,7390,8020,4290,9980,37400,4670,2665,45300,1230,2995,108000,654,18350,5210,12950,5980,12400,8180,1315,NA,5630,14400,2990,3685,7140,16000,7850,25300,6210,8580,667,4485,1275,3814,2340,1140,13350,15350,2640,12900,13050,1970,4230,4925,12250,3550,2505,1570,6950,15700,6150,8930,1695,14150,3550,4970,10400,2855,10950,23000,13700,4450,14200,25050,20850,914,5420,23702,8510,7000,2695,2795,14250,6130,1550,2435,16250,15042,3840,7370,23800,5300,8418,4785,4220,2320,3450,5220,9470,4295,2465,84200,NA,10050,28347,2290,5890,2420,7390,2460,10350,14400,5390,12500,1975,1035,3590,40850,6100,9703,10850,6340,5660,880,3700,13550,1005,5100,7440,37350,2415,4080,11973,3915,7010,1215,6200,41250,8540,3665,28450,5250,1500,6030,5320,20200,6280,2090,13600,3790,10550,NA,2580,10900,3960,2500,29700,5890,NA,1925,1115,4080,7210,2485,10300,6330,6540,8170,5830,4610,878,2370,7540,3385,153,4495,2635,935,1090,7710,17550,NA,8520,2720,4335,960,2980,45750,10500,3265,3195,18550,2580,3460,5270,15300,1915,3220,9330,16450,3685,2780,2310,9825,10100,1200,8620,8340,6480,4975,5470,2845,7710,5150,7310,12250,6149,15550,2670,2415,2195,6250,1915,5210,2900,14850,19200,2300,9300,10301,4200,12350,3150,75800,2281,1532,6900,3780,5990,7490,2175,17700,6280,5400,4545,NA,8060,4170,14500,3795,2955,7260,14300,5180,4235,11350,9540,6340,1500,15900,2130,2875,1100,8980,8110,6050,2730,7730,6800,2665,2655,10050,5630,2105,4010,14900,2005,6590,1815,2355,38050,2570,1660,4685,4600,2430,117000,4055,2730,185000,7544,1270,7810,2855,3590,25300,3985,11350,6888,4370,4055,5650,16100,1155,6200,2565,1350,2325,27300,1335,2615,9380,2730,7010,5010,2385,8480,9760,1730,19350,3795,2510,10550,NA,4100,NA,3100,4640,1425,5330,51500,1825,8010,3395,40250,10150,3815,3060,7860,6930,14950,6103,9080,1650,14400,5180,7930,5640,647,5730,10900,9220,1830,17700,14750,1635,6550,15600,3685,8810,4155,953,605,2880,13600,4830,3180,8030,2020,1480,23000,3010,9160,3555,1525,1810,2030,2954,2280,9428,20100,710,1385,28317,11300,11450,9090,35400,8240,11450,1160,3921,13300,7650,10100,19150,8090,7350,425,3760,12100,8340,NA,3970,1225,NA,3210,4420,6210,4885,7000,43050,3645,NA,NA,4685,5500,6714,3215,995,2135,1460,3945,2060,1915,1500,1819,4855,7750,5360,1095,1370,4290,4980,4250,NA,3050,12100,6740,7830,13550,1494,1983,6170,3945,3475,4815,3695,10700,2665,4515,4905,4590,6950,4195,8560,22550,8240,1905,2980,6360,2825,3580,12700,1970,17700,4240,1620,1870,4850,4990,8020,1580,23900,6680,3390,2865,2870,5560,4580,4385,10400,2305,5040,1545,5405,7970,1215,6260,4430,1304,1540,5020,7510,NA,844,7260,9130,3680,4795,9740,1210,6000,4050,4000,124000,3570,196,7780,NA,1735,NA,1248,1930,5020,6300,2215,4395,1245,1955,9325,3150,13000,8230,740,4600,5130,63200,5970,2000,8050,4980,4000,11800,7220,6410,4525,2040,2900,2025,3060,9630,5630,NA,3070,3825,13700,3380,186,1815,2650,2605,880,3985,20500,4950,27800,3215,7290,5840,2295,1370,10000,4885,7170,6890,3290,1530,1400,3325,3970,6570,2735,4190,787,2995,2175,2070,1645,2775,1785,3795,4300,3245,1640,NA,14100,1760,NA,69000,2590,1220,18500,8910,5410,2390,1070,3115,11100,1480,10400,6290,12900,7480,10450,2840,4860,12050,1300,11600,9230,3590,2095,9670,1355,2362,1495,4770,4700,4445,1785,3465,6340,2580,984,2414,2405,1035,7480,1570,12400,2030,3220,2625,6230,4760,9780,856,3370,5860,5580,6950,2630,7810,6800,5950,8180,9810,15850,1487,1741,2615,2880,3404,5410,3080,2000,4950,2255,2603,3225,3105,8110,2430,3625,5680,27950,1685,2440,635,12250,1610,2220,3350,839,7300,10100,7130,20450,6480,NA,5940,2312,1120,1845,5367,714,3330,2160,5220,2350,1125,6210,1805,2430,2345,1475,5920,2500,6040,6642,5050,10750,5310,3525,2935,4495,5610,2645,2400,8810,763,2545,2145,NA,NA,4570,2135,NA,4450,2690,5983,5810,5840,2500,3615,5650,3820,2815,5220,850,1615,18200,7400,1675,1480,19560,12850,8600,4296,8134,2250,1706,516,1635,2780,2040,318,928,2830,2156,7470,12950,1810,3354,5210,2783,3280,13750,3370,3200,NA,15050,3240,1855,3420,2890,3230,4115,1403,6830,6480,1235,1987,4605,15250,1355,3395,2325,2400,9690,1385,1620,4240,8400,2940,5720,2230,5100,956,7610,3370,NA,4020,3735,5220,3675,3850,7570,4230,2645,5760,1499,9780,4865,1085,1560,1815,920,NA,28150,7220,4235,2163,3415,1090,5610,1330,3160,1605,5380,936,3210,639,3750,4525,4655,3245,NA,3360,2380,5440,1465,6390,2985,1335,2845,1730,1470,NA,4325,504,3230,2705,2860,4100,5430,4645,5280,4489,7370,2260,5800,5640,4530,5340,13000,5190,15400,NA,2560,4269,2994,1890,8606,3050,1455,1195,3245,3755,423,8840,2055,7270,1856,495,3005,3630,2125,1945,5070,1170,3295,2515,2845,3075,NA,2015,1560,2015,7600,4080,1540,1790,6600,2625,1445,18250,1920,850,3695,6370,3240,2690,407,3520,1195,4845,5460,2795,3555,4270,2960,898,2510,4150,2340,5050,7600,9350,7810,1945,3335,5560,2685,436,1070,1360,7600,3860,19100,4080,925,5100,3940,4600,5970,709,2970,695,2565,NA,1505,1665,4945,1490,2150,1355,3610,5290,5360,813,11750,6590,2188,2335,1385,4490,2155,3265,4255,6190,1395,4193,3015,4090,1895,6210,2510,8020,1705,13990,4460,3220,1615,790,2090,2070,1450,4770,23450,9830,645,2660,5010,11900,4695,1840,8430,1805,1835,2655,3775,3365,1490,6820,4205,1610,6820,46000,3765,6750,2920,4560,312,5980,4035,6200,3580,7340,6650,1705,4940,11000,12700,2148,2420,4980,850,5230,3340,914,814,3575,719,1590,2435,5030,2270,2065,2778,3980,1625,6680,7550,5320,3310,3200,462,60717,4860,5830,1045,1350,11150,3165,4445,695,1272,3260,8700,2135,1055,1935,1085,601,2000,32500,6050,22700,485,4425,2545,11200,6090,4290,6100,4960,1365,7290,3000,990,1590,11941,2195,295,69200,3710,9928,12100,536,1425,3005,1950,3550,3310,4015,1700,3885,3140,17700,1340,2090,2233,3290,3820,3610,2800,6140,5310,3180,793,12400,4395,2505,4880,3800,3610,618,3325,1551,2770,3840,701,1428,756,1993,633,549,19150,1010,3580,880,2645,1930,3695,18686,536,1790,1530,2810,408,2215,998,1340,1775,155 +"2019-04-11",46250,78400,365000,121500,388500,201058,128000,226500,111500,1453000,226500,245000,269500,45200,45750,102500,505000,29200,40550,235000,266500,101000,78900,84900,77400,67940,204500,112000,185500,296000,38950,130000,481500,92000,118500,301000,14350,27400,14500,12050,92400,31250,14450,71036,22100,141000,7810,342000,102500,35600,53700,324500,85600,54800,33950,8930,72200,61900,99300,105500,435051,180000,167500,50300,235021,36750,47850,39900,125000,14400,22950,223000,38600,31150,178000,6330,48200,321500,16600,67600,224000,97200,37100,46450,183300,33100,29350,5050,125000,78300,25000,91900,4405,74831,17200,38400,40150,18150,101000,35750,7250,745000,38550,18950,97900,67000,291500,20000,171600,5060,24050,24950,83900,94000,25200,418000,1e+05,294550,53400,35150,31050,326000,74700,612005,14100,18550,89200,87300,218767,144000,55543,31500,59100,44200,80800,5740,20540,50100,35150,92600,58700,68800,123900,34500,NA,105900,38400,44500,3965,53900,95900,3880,NA,194500,24100,17504,15300,4715,76900,85100,13650,22750,16850,32150,838000,9180,12750,74400,96245,49250,16500,19750,5760,13750,4330,7340,29050,50600,6660,105000,8410,51700,25250,186500,49900,20050,13000,62000,76500,171596,19000,1633000,NA,14300,18350,66000,89100,42600,35700,34600,22200,59400,7540,1730,176800,77356,66500,255000,141000,11750,29300,101000,22900,13700,NA,71200,31967,31550,256000,44459,22700,8080,77900,154000,20150,11200,9690,92456,24500,46850,7900,6020,28000,24050,83100,1055,5170,12000,20050,60100,27100,41000,26450,21300,161000,13050,89800,172500,30700,34000,21200,37063,NA,57800,12250,61400,23000,10900,20350,30300,7590,138500,50300,44400,22800,16500,38100,19000,36950,12250,39150,63900,29600,10350,40950,71500,68400,44550,65200,72000,113000,20950,11700,28950,42900,13800,4554,13700,2930,29450,1155,8840,2715,43600,4500,3245,58900,57300,51200,42150,50600,38050,53400,50300,6700,21400,86600,18750,29500,58600,NA,14875,8570,61900,28500,37000,12556,2620,55000,17400,50000,7980,8560,36100,38700,43200,27550,50300,14750,NA,21389,9080,63500,30400,1315,16250,10950,124100,85600,27400,45100,28300,32300,61384,14250,17750,14300,15957,42000,7980,10250,NA,50200,778,22250,9876,51200,63900,NA,26150,6260,56076,71800,20050,7620,63500,20700,13307,2305,24950,29650,18450,37000,15250,123500,17900,2052,3900,2280,27550,17450,82600,26450,38600,4180,21000,28100,10900,NA,26950,641000,12250,11900,26650,11900,6911,7042,44200,146000,325000,31000,3065,4500,9230,NA,10700,34350,17700,19100,9540,84300,19150,26700,50100,40050,4975,8000,9250,7120,45100,4140,94500,16650,66300,56800,3685,151000,22200,110300,13600,25550,9740,7260,16550,48750,25300,110000,1995,21575,1350,6820,30700,7090,20846,31949,40902,49252,6080,71000,6640,22950,23050,NA,15500,1955,12650,11400,7260,11000,NA,9780,NA,8650,17241,12000,24800,7940,14350,NA,7730,41100,23698,8230,21700,10500,13800,612000,54200,34100,38800,31550,20050,9900,2470,10800,8160,14900,13000,7630,14025,716,33800,10150,56600,40300,28350,3850,17400,65600,16043,6820,6450,24200,80600,74200,10800,4915,10350,5370,98800,6940,23000,4930,19050,NA,27350,2620,24400,8570,18000,35800,18700,23050,11550,NA,9400,5450,57800,13500,45650,NA,59200,192500,22100,15000,29100,32650,52200,7180,NA,11950,10150,15650,18000,12500,12150,27100,4730,NA,51600,41400,NA,1100,NA,236000,115000,6220,4650,7500,14250,92900,12950,10300,8380,10100,4565,23100,11900,11700,2165,19700,19900,23750,18900,9640,18000,33000,10750,16100,8040,13250,3135,6510,6954,3385,4300,3575,3460,32800,10000,5180,58100,25850,23300,6840,5990,6160,2485,1800,19650,5150,1830,10100,83700,91600,3720,7150,1270,64600,48100,132500,5170,29195,12550,2630,41250,8180,29150,16750,60000,25200,2650,11300,10750,13719,5000,11050,12250,6800,74800,13150,17350,59386,2035,NA,10500,13200,4885,32100,13850,20900,53500,9490,1840,2690,13450,13500,5940,7720,20650,4350,18900,17100,52100,5880,10750,2675,8770,11650,7500,15350,17250,4675,2250,16050,5780,21700,4391,3435,4940,6470,1410,18950,27950,19050,5000,NA,57200,3655,4200,25250,7520,5330,6700,7070,22700,39500,10350,8600,7910,10500,3900,20600,5500,NA,24750,13400,4105,949,12750,2820,7740,11200,14750,14800,154500,NA,5331,8730,6850,93067,29458,2295,7480,4750,4515,62800,12220,8500,23168,23000,20250,25800,27800,518,6050,2725,21450,11800,9420,4320,651,20900,15700,1835,11400,41800,10600,7460,21050,8710,6530,15150,10250,43600,15150,3355,19633,8700,18600,13050,7070,2700,21050,7370,NA,13000,26400,8190,6730,15550,9940,15200,8620,18150,4606,10250,8760,31500,12250,12650,12250,3060,2840,6910,5150,14400,11100,19450,1825,1215,23250,9890,15700,9100,NA,7120,9800,7650,7250,808,5060,13900,4715,9082,12600,4960,9680,35250,39750,95900,3580,5980,8730,1725,5440,2210,11350,1025,37850,3185,6090,99200,11100,24850,2740,8230,6880,40100,1380,12750,49950,NA,3605,7490,2070,807,9210,5980,9540,37600,57400,4135,NA,8626,10700,2690,6900,888,5470,2940,17750,7890,6310,16702,14650,4305,6920,6470,6440,254,7290,2575,10300,56100,35450,11150,67600,21137,5460,5560,2235,37450,1510,13400,12400,6324,6300,3035,2130,5030,13500,29250,13000,6240,18650,28800,4200,2268,9450,4090,22200,2990,NA,2020,2290,12650,57200,16100,773,5540,14750,10800,7440,4275,1580,10350,4480,868,3485,253000,13350,9700,3900,9330,13800,NA,858,2755,5980,29800,1490,11250,10450,2475,NA,9070,2300,10150,12000,2365,4965,9916,867,79800,22300,1165,15000,13150,13600,136000,2800,7020,7170,5120,9290,22150,5060,2399,2745,13550,13150,8950,15150,5780,10500,4285,2250,3210,5312,4100,2380,2030,16600,12550,1170,5070,1545,NA,15500,23700,9170,1715,7700,29300,2415,8884,7870,259,9340,27250,5040,11575,19850,19900,9800,16400,14850,5500,11050,6310,1670,4820,23450,1395,7500,7990,4329,10150,37150,4745,2735,50000,1240,2995,109000,659,18150,5280,13000,6000,12150,8510,1315,NA,5730,14550,2990,3680,7130,15950,7850,24900,6170,8270,665,4570,1255,3767,2355,1060,13350,15700,2700,12850,12900,1965,4215,4880,12350,3650,2500,1630,6780,15750,6330,8980,1690,14150,3530,4970,9980,2985,10800,22600,13800,4485,14000,25700,20950,920,5420,23353,8710,7230,2740,2820,14550,6220,1555,2435,16600,14559,3855,7400,24000,5290,8679,4825,4295,2285,3495,5260,9580,4295,2535,86000,NA,10050,28427,2250,5900,2405,7300,2390,10550,14500,5410,12450,2005,1015,3610,40800,6670,9604,11150,6290,5650,884,3770,13400,1000,5150,7400,37500,2465,4130,11877,3900,7280,1220,6360,41350,8500,3740,28600,5390,1560,6000,5290,20200,6350,2090,13300,3910,10500,NA,2550,10900,3985,2500,30100,5850,NA,1895,1150,4135,7140,2500,10250,6480,6480,8000,5750,4560,876,2410,7630,3390,153,4600,2895,941,1090,7780,17700,NA,8620,2675,4425,974,2980,45800,10550,3300,3245,18600,2585,3490,5290,15800,1895,3220,9450,17050,3740,2780,2295,10031,10050,1225,8650,8470,6470,5120,5760,2900,7780,5040,7430,12350,6356,15700,2675,2470,2195,6330,1935,5420,2920,14900,19950,2300,9110,10350,4300,12400,3150,76100,2265,1487,6940,3780,6140,7600,2180,17400,6450,5430,4590,NA,8110,4170,14450,3910,2950,7320,14400,5270,4220,11400,9740,6270,1480,16550,2140,2855,1100,9060,8100,6000,2765,7810,6790,2700,2590,10650,5700,2210,4035,15450,2010,6720,1815,2385,38750,2570,1680,4750,4550,2475,118000,4345,2750,185000,7508,1330,7950,2870,3575,24800,3980,11500,6840,4365,4025,5400,16500,1155,6300,2555,1260,2325,27400,1330,2640,9500,2805,7010,5090,2430,8470,9650,1715,19400,3835,2710,10650,NA,4045,NA,3145,4670,1430,5400,55500,1940,7810,3400,40500,10050,3755,3060,7850,7090,15150,6294,9250,1650,14550,5150,8380,5640,647,5720,10800,9300,1820,17700,15000,1635,6625,15600,3680,9420,4110,955,606,3005,14000,5050,3125,8100,2035,1495,23150,3040,9180,3480,1500,1810,2065,2971,2300,9569,20400,710,1380,28352,11500,11400,9080,35300,8120,11350,1160,3984,13450,7700,10250,19450,8090,7410,428,3745,12150,8330,NA,4050,1255,NA,3660,4530,6350,4850,7060,46500,3625,NA,NA,4725,5630,6714,3345,996,2135,1460,3890,2050,1925,1505,1824,4870,7730,5490,1120,1400,4290,5050,4230,NA,3070,11900,6820,7810,13400,1516,1978,6500,3945,3755,4875,3690,10750,2695,4510,4880,4670,7140,4125,8650,23600,8500,1960,2990,6370,2820,3625,12600,1995,18050,4230,1730,1845,4895,4850,8070,1590,24000,6830,3425,2870,2870,5500,4640,4390,10450,2305,5050,1565,5509,7730,1275,6270,4475,1388,1525,5040,7730,NA,874,7350,9120,3680,4895,9720,1210,5960,4070,4020,126000,3560,197,7830,NA,1685,NA,1255,1905,5040,6340,2230,4540,1275,1978,9344,3140,13150,8230,750,4600,5150,62900,5950,2045,8050,4970,3950,11900,7290,6360,4525,2110,2920,2050,3100,9990,5630,NA,3125,3860,13650,3805,185,1800,2650,2655,872,4000,20500,5010,28000,3190,7550,5880,2315,1470,10100,4920,7250,6940,3325,1535,1390,3325,3990,6320,2770,4190,787,3520,2180,2070,1665,2775,1815,3740,4300,3230,1660,NA,14050,1780,NA,70000,2620,1225,18600,9010,5460,2415,1085,3130,11100,1495,10550,6340,12800,7620,10550,2860,4860,12450,1320,11500,9120,3590,2110,9700,1380,2391,1500,4880,4790,4450,1775,3490,6410,2550,994,2443,2430,1015,7530,1595,12400,2040,3270,2630,6880,4785,9860,857,3380,5870,5490,7020,2590,7570,6500,5900,8360,9240,15650,1487,1770,2640,2845,3328,5440,3080,2030,5050,2555,2890,3225,3135,8460,2310,3675,5755,27850,1685,2450,663,13200,1595,2205,3305,839,7150,10200,7090,20650,6190,NA,6000,2317,1260,1850,5614,709,3330,2155,5240,2350,1115,6610,1805,2400,2360,1485,5900,2480,6090,6754,5440,11000,5300,3525,2980,4465,5630,2715,2450,9000,773,2600,2180,NA,NA,4540,2165,NA,4540,2710,6041,5800,5880,2535,3610,5770,3805,2835,5260,851,1630,17900,7470,1710,1505,19560,12900,8530,4291,8219,2250,1710,520,1845,2710,2055,322,937,2825,2181,7640,12800,1810,3354,5153,2850,3285,13650,3415,3200,NA,14850,3240,1860,3310,2900,3265,4140,1353,7010,6350,1305,1987,4635,15650,1360,3375,2340,2435,9860,1385,1625,4290,8370,2985,5770,2255,5700,943,7750,3360,NA,3940,3730,5900,3810,3895,7570,4215,2670,5770,1465,10100,4900,1145,1555,1770,922,NA,28650,7410,4290,2132,3475,1050,5720,1350,3135,1610,5380,953,3255,639,3770,4545,4625,3270,NA,3400,2375,5540,1470,6500,2970,1345,2845,1715,1500,NA,4335,504,3080,2770,2880,4085,5440,4680,5370,4449,7270,2260,5820,5750,4655,5540,12900,5240,15350,NA,2480,4323,3070,1780,8606,3010,1460,1215,3345,3810,423,8910,2005,7270,1820,495,3085,3685,2155,1990,5070,1190,3240,2510,2885,3085,NA,2030,1615,2065,7560,4140,1550,1855,6670,2630,1435,18250,2020,872,3785,6370,3325,2720,422,3505,1205,5000,5470,2820,3645,4285,2905,909,2540,4260,2235,5130,7720,9350,7610,1970,3285,5530,2685,437,1060,1355,7850,3780,19100,4197,1010,5100,4030,4605,6050,720,2940,697,2565,NA,1575,1655,4945,1490,2165,1375,3660,5350,5500,815,11900,6680,2188,2430,1425,4505,2150,3255,4145,6292,1395,4262,2955,4120,1895,6270,2540,8260,1775,14038,4460,3255,1665,791,2145,2185,1480,4845,23650,9890,676,2745,5150,11900,4665,1845,8430,1805,1830,2645,3950,3430,1485,6820,4215,1600,6770,46000,3765,6790,2965,4610,290,6170,4115,6280,3580,7620,6740,1790,4910,11000,12600,2152,2525,4955,830,5230,3380,914,819,3590,724,1610,2450,5060,2266,2100,2818,4040,1665,6680,7750,5220,3370,3330,473,58111,4920,5830,1045,1345,10850,3135,4430,750,1291,3245,8590,2235,1047,1940,1105,605,1950,34000,5990,22750,485,4340,2505,11200,6110,4300,6110,5000,1320,7420,3050,1020,1585,12102,2240,299,69200,3750,9958,12800,534,1410,3035,1950,3550,3410,4070,1725,3780,3135,17800,1370,2075,2233,3250,3930,3600,2825,6980,5240,3270,801,12350,4345,2525,4945,3800,3500,630,3360,1573,2860,3785,701,1433,759,1967,638,556,19200,1310,3595,913,2700,1990,3715,22689,536,1940,1570,2945,408,2240,998,1365,2145,155 +"2019-04-12",46850,78100,365500,119500,380000,199625,126500,229000,111500,1432000,223000,245000,269000,45450,45800,102500,506000,29100,40600,234000,266500,101000,75900,85000,76000,67083,218000,114000,185000,299500,38800,132000,477500,92100,120000,304500,14300,27450,14500,12200,93200,32600,14700,76424,21850,140500,7800,339500,97100,35850,53500,326500,84000,53600,44100,8980,72100,61600,101000,105000,435542,178000,168500,50700,241244,37300,48150,39950,122000,14400,22700,225500,40400,31650,178500,6310,47150,322500,16400,68900,224100,97000,36750,46100,186900,35600,29800,5230,127000,80200,25450,90400,4435,75322,18300,39100,39600,18250,102500,35750,7280,746000,39050,18600,99300,66000,293500,19900,170700,5100,23900,24450,85500,90900,25050,411300,1e+05,303330,52800,35800,31250,330000,76500,605973,13800,18650,89100,88200,215311,145500,55638,31150,59400,43750,79700,5870,20358,49050,35050,94000,58500,68400,125800,34450,NA,105600,38600,44150,4005,53200,96200,3825,NA,199000,23350,17361,15400,4705,74800,84600,13400,22800,16500,32750,831000,9180,12600,76100,96721,48500,16300,19950,5690,14100,5600,7350,29500,50000,6670,104500,8400,51200,25900,183500,49800,20300,13250,62300,76500,169892,18900,1648000,NA,14450,19050,65400,87300,44400,36800,34450,22050,59100,7540,1745,177600,77434,65400,261000,142500,11800,30050,102000,23300,14350,NA,70600,31533,31500,258000,43207,22800,9630,76700,155500,20500,11200,10100,91366,24100,49350,7980,6010,27650,24050,85400,1045,5100,11900,19700,60600,28450,41150,25750,21200,166500,14100,88000,172500,31200,33650,22350,37209,NA,58000,12000,65500,23200,11000,20300,29850,7390,137000,50600,46150,23200,15300,39650,18700,37650,12400,41200,63800,29650,10250,42400,71000,69000,45050,65600,71800,113500,21000,11750,28750,43350,14150,4654,14800,2895,30650,1160,9020,2705,48600,4575,3245,59500,57500,51200,41250,50300,37700,54400,50900,7170,22800,85400,19100,29600,58200,NA,15500,8480,61900,28850,38200,12413,2770,55700,17350,49900,7930,8560,35200,38500,41500,27600,49800,15250,NA,22327,9120,63800,30100,1310,16550,11350,128300,86200,29300,44350,28650,32000,60566,13400,17750,14300,16040,41550,8150,10750,NA,50300,777,22300,10115,50300,65300,NA,26650,6360,56076,74400,20100,7600,64000,21000,13307,2320,26250,28900,18550,38650,15050,121000,18450,2052,3815,2320,28550,17150,82400,27150,38600,4140,20950,26150,10850,NA,27600,640000,12000,11850,26600,11450,6970,7017,44350,143500,325500,32300,3085,4500,9260,NA,10650,34950,18050,19400,9240,85300,18950,27700,50800,39300,5000,7970,9110,7100,44700,4050,93900,16650,66700,57700,3715,156000,21550,113800,13400,25550,9720,7250,16050,48250,26150,108000,1990,21230,1350,6910,30450,6750,20417,31949,40902,49347,6630,70700,7160,22350,23250,NA,15350,1960,12550,12700,7180,11000,NA,9900,NA,8690,17290,12350,24650,8470,14400,NA,7800,41100,23650,8220,21700,10150,13650,622000,57100,34100,38650,31650,20000,9950,2475,11350,8160,14900,13400,7620,14478,723,34750,10200,56200,40000,28100,3818,17500,64900,15805,6950,6450,25050,79000,77700,11100,4815,11650,5440,98500,6830,22900,5380,19100,NA,27250,2740,24250,8700,18150,36100,19150,21750,11350,NA,9350,5440,60300,13950,45700,NA,59700,193000,22200,14900,30750,34800,52400,7180,NA,11950,10200,15600,18250,12850,12200,28100,4820,NA,51200,41500,NA,1110,NA,237500,113000,6070,4630,7510,14200,92600,13050,10250,8260,10300,4425,23250,11650,11500,2150,19600,20000,23600,19000,9800,18100,33600,10750,16850,7660,13250,3135,6590,6972,3375,4320,3520,3405,33000,10000,5210,57500,25600,23350,6830,6980,6200,2525,1795,19450,5080,1805,10100,85800,90500,3720,7480,1265,64600,47900,134000,5060,29094,12800,2735,41300,8450,29650,16000,60000,25600,2655,10900,10800,13860,5110,11300,12200,6750,75100,13300,16150,58704,2110,NA,10800,13200,4930,32300,14450,20950,53900,9600,1790,2695,13550,13100,5860,7610,20600,4345,18650,16950,51600,5906,10700,2715,8810,11750,8290,15250,17450,4685,2290,16150,5780,21800,4391,3400,4955,6430,1410,17200,27800,19650,5080,NA,56400,3660,4180,24700,7780,5230,6690,7100,23250,39450,10200,8530,8190,10650,3885,20550,5510,NA,24850,13900,4105,967,13200,2935,7740,11000,14600,15050,151000,NA,5321,8840,6880,98276,29759,2980,7400,4660,4555,67500,12084,8590,23168,24050,19900,24650,27700,514,6050,2710,21700,11350,10100,4340,652,23200,17800,1775,11800,41650,10650,7420,21250,8700,6550,15450,10000,43300,15400,3445,19821,9540,18500,13000,7120,2545,20950,7710,NA,13200,25150,8210,6680,15350,9820,15350,8640,18300,4631,11550,9160,31650,12000,12850,12200,3075,2840,6890,5160,14500,11100,19050,1900,1230,23700,9780,15700,9040,NA,7040,9850,7400,7250,856,5090,13900,4695,8994,12800,4960,10500,35800,40000,99600,3580,5970,8740,1730,5300,2245,11000,1040,40000,3170,6300,102500,11100,24700,2765,8210,6860,39400,1405,13150,50100,NA,3615,7550,2105,830,9040,5930,9610,37500,58400,4095,NA,8577,10850,2675,7240,888,6110,3090,17900,8110,6310,16627,14650,4275,7000,6460,6700,250,7360,2595,10800,55600,37350,11200,67700,21000,5470,5610,2110,38400,1490,13900,12450,6224,6310,3045,2115,5010,13300,29100,13050,6490,19400,30900,4200,2268,9360,4020,22350,2995,NA,2040,2290,12650,57400,15800,777,5570,14500,10850,7550,4290,1620,10250,4480,870,3445,259500,13550,9930,4000,9220,14100,NA,859,2780,5970,30750,1495,11300,11250,2415,NA,9040,2345,10200,11900,2385,4945,9620,864,79400,22250,1140,15000,13050,13750,129000,2815,7080,7250,5170,9280,22050,5090,2394,2865,13600,13300,9020,15200,5940,10650,4165,2290,3225,5466,4100,2290,2035,16650,12400,1170,5070,1545,NA,15750,23600,9150,1750,7540,29300,2430,8909,7870,257,9340,27800,4970,11975,20000,19800,9740,16450,13700,5525,10950,6260,1665,4800,23900,1365,7500,8080,4343,10200,37150,4700,2690,53500,1270,2990,109000,660,18475,5130,12850,5990,11750,8410,1315,NA,5640,14800,2990,3940,7350,15900,7710,24700,6220,8500,666,4565,1255,3758,2325,1065,13500,15700,2870,12900,12650,1955,4080,4930,12300,3715,2515,1605,6810,15900,6210,8890,1675,14050,3545,4990,9980,2970,10850,22300,13850,4445,14000,26500,22250,912,5420,23303,8550,7130,2720,2840,14650,6350,1550,2430,16650,14559,3815,7320,23900,5280,8748,4840,4405,2230,3505,5240,9780,4135,2400,85600,NA,10050,28507,2320,5890,2440,7130,2415,10650,14700,5460,12400,2015,1035,3610,41200,6220,9417,11250,6210,5700,884,3650,13550,1000,5150,7520,38550,2595,4240,11877,3935,7520,1230,6370,42250,8310,3695,28900,5320,1525,6050,5300,21000,6530,2110,13300,3900,10450,NA,2590,11200,4100,2500,30450,5910,NA,1885,1145,4135,7310,2515,10250,6550,6480,8350,5760,4670,880,2380,7900,3350,153,4545,3215,949,1085,7870,18050,NA,8780,2770,4410,969,2980,45750,10700,3530,3280,18500,2580,3580,5250,17100,1960,3225,9500,16750,3800,2780,2305,10031,10050,1230,8620,8410,6420,5110,5750,2880,7770,5200,7440,12000,6123,15950,2705,2530,2195,7090,1930,5410,2885,14750,23600,2300,9110,10596,4310,12250,3150,76700,2281,1487,6950,3780,5880,7780,2170,17500,6420,5610,4545,NA,7960,4170,14450,4015,2945,7240,13850,5230,4220,12000,9690,6550,1465,18150,2115,2820,1100,9170,8320,6000,2710,7620,6710,2605,2600,10800,5820,2400,3760,14900,2025,6460,1815,2410,38300,2555,1660,4825,4555,2750,118500,4320,2755,186000,7544,1325,7690,2795,3580,25150,4025,11750,6769,4375,4075,5640,15700,1140,6290,2645,1235,2305,27700,1340,2585,9840,2800,7010,5050,2395,8390,9300,1715,20100,3870,2740,10700,NA,4040,NA,3200,4665,1430,5400,53000,1900,7920,3440,41550,9960,3790,3060,7840,7140,14850,6192,9280,1630,14650,5170,8380,5560,649,5690,11000,9320,1855,18000,14800,1635,6600,15600,3875,9430,4115,956,612,2940,13900,5300,3150,8050,2045,1480,24100,3060,9300,3490,1500,1835,1985,3000,2300,9475,20500,710,1395,28422,11600,11300,9310,35250,8160,11350,1160,3724,13550,7580,9760,20450,8090,7600,434,3770,12050,8330,NA,4070,1240,NA,3680,4470,6100,4820,7060,44100,3650,NA,NA,4725,5630,6635,3355,975,2130,1460,3795,2065,1955,1550,1779,4880,7550,5500,1140,1385,4290,5050,4230,NA,3070,12300,6840,7800,13400,1516,1988,6550,3930,3235,4870,3665,10650,2720,4645,4880,4640,7140,4185,8590,22700,8590,1975,3045,6330,2845,3650,12650,1975,17800,4220,1715,1900,4980,4850,8080,1635,24000,6750,3400,2870,2955,5570,4960,4545,10750,2320,5080,1525,5614,7800,1205,6400,4475,1383,1550,5230,7770,NA,855,7080,9130,3655,4825,9290,1210,5640,4070,4040,122500,3440,196,7950,NA,1685,NA,1255,1900,5030,6500,2180,4665,1285,1991,9315,3135,13500,8140,744,4600,5080,63400,5900,2060,8000,4920,3940,11650,7310,6420,4525,2150,2955,2050,3295,10500,5630,NA,3140,3850,13950,3880,182,1840,2470,2730,890,3995,20050,5020,27850,3250,7430,5900,2320,1680,9850,4930,7220,6900,3340,1540,1380,3330,3985,6660,2880,4190,787,3400,2180,2115,1655,2750,1950,3740,4285,3225,1655,NA,13800,1770,NA,70700,2595,1230,18050,9010,5460,2410,1070,3115,10900,1515,10700,6160,13400,7640,10600,2870,4800,12400,1275,10100,8780,3590,2095,9740,1355,2374,1475,5040,5030,4445,1785,3365,6390,2565,977,2520,2350,1010,7390,1535,12500,2055,3300,2650,7280,4770,9730,880,3340,5950,5400,7400,2585,7440,6330,5920,8360,9140,15550,1505,1751,2705,2820,3318,5440,3125,2030,5150,2515,2836,3235,3135,8750,2250,3715,5980,27800,1725,2485,666,17150,1600,2205,3285,839,7190,10050,7150,20400,6500,NA,6000,2317,1380,1835,5552,702,3330,2155,5250,2350,1135,6300,1825,2490,2380,1485,5940,2470,6140,6970,5540,10900,5490,3515,2935,4490,5590,2690,2815,8660,771,2695,2165,NA,NA,4560,2170,NA,4505,2770,6346,5800,5890,2530,3585,5640,3840,2745,5310,860,1655,17750,7480,1730,1520,19560,13000,8580,4291,8354,2250,1710,530,1840,2650,2060,329,947,2830,2191,7420,13050,1805,3313,5331,2831,3310,13700,3395,3190,NA,15000,3230,1865,3420,2900,3330,4120,1344,7030,6410,1275,1987,4985,15350,1355,3330,2320,2450,10200,1385,1620,4155,8270,2980,5730,2255,5460,943,7450,3370,NA,3855,3670,5800,3800,3835,7570,4190,2680,5780,1469,9810,4900,1135,1520,1810,921,NA,27150,7350,4330,2152,3595,1065,5750,1260,3150,1625,5340,949,3230,639,3830,4650,4680,3280,NA,3420,2400,5450,1455,6580,2970,1355,2860,1710,1545,NA,4375,655,3090,2755,2955,4345,5420,4595,5360,4435,7700,2230,5700,5810,4550,5550,11800,5190,15600,NA,2510,4303,3055,1890,8531,3185,1455,1250,3400,3830,423,9010,2065,7270,1820,495,3070,3705,2180,2020,5180,1200,3180,2515,2865,3060,NA,2025,1660,2060,7500,4195,1585,1875,6840,2815,1440,18250,1995,878,3750,6470,3630,2725,423,3495,1250,5000,5490,2930,3720,4350,2965,921,2550,4270,2210,5060,7640,9290,7620,1985,3275,5570,2730,436,1190,1355,7410,3915,19100,4249,997,5210,4130,4635,6020,782,2930,696,2553,NA,1555,1660,4945,1490,2175,1390,3675,5410,5760,819,12050,6680,2193,2415,1420,4475,2175,3250,4090,6266,1405,4262,3050,4010,1895,6100,2525,8180,1780,14231,4460,3210,1610,785,2125,2330,1535,4740,23300,9920,698,2750,5060,12200,4735,1850,8230,1790,1825,2620,4785,3410,1490,6730,4200,1580,6850,43550,3780,6750,2905,4610,294,6700,4110,6840,3635,7230,6800,1760,5220,11200,12700,2127,2550,4955,808,5240,3400,914,820,3620,732,1610,2455,5060,2266,2100,2950,4050,1740,6680,7600,5100,3515,3320,488,58883,5040,5920,1050,1370,11250,3140,4420,763,1298,3235,8940,2340,1053,1970,1115,604,1990,34550,6080,22800,485,4405,2665,11500,6190,4105,6100,5000,1315,7860,3075,1025,1595,12383,2255,299,69800,3745,10359,12850,546,1395,3010,1950,3550,3455,4000,1725,3610,3195,18350,1360,2075,2230,3315,3980,3615,2835,7000,5220,3220,806,12650,4430,2570,4850,3800,3530,636,3505,1555,2880,3805,701,1452,761,1954,639,556,19350,1260,3595,923,2700,2000,3795,23103,536,2060,1640,3230,408,2175,998,1380,2135,155 +"2019-04-15",47050,79700,367500,119500,374000,194372,125500,228000,111000,1440000,217500,246000,268000,45700,45650,110500,495000,29150,40650,233500,269000,101000,75700,85600,76600,66416,234500,112500,193500,301000,39050,134500,466000,96600,122500,300500,14300,27500,14650,11900,92700,32950,14600,81712,21950,136000,8090,346000,98700,35900,54200,325500,83600,53400,43750,8800,72300,61300,100500,104500,423266,180000,176500,51300,238372,37550,48150,40050,120500,14850,22750,227500,40150,31900,183000,6210,47000,325000,16450,69000,223200,96800,36350,46000,186700,37750,29950,5220,127000,80200,25300,94200,4445,74241,18575,38950,39300,18150,99100,36350,7300,749000,39300,18550,99900,63900,292500,20550,171000,5110,24100,23950,88400,91800,25400,398000,98800,306842,52400,34800,32350,326000,75500,599259,13800,19000,91300,88800,210833,145000,54971,31200,59700,43750,80300,5980,20495,49150,34550,96800,57800,67200,128100,33900,NA,106500,38650,42650,4040,53300,98300,3800,NA,203500,23400,17983,15600,5020,74100,84500,13600,23500,16600,33850,816000,9180,12550,78100,97198,47350,16450,20700,5720,14250,7280,7400,29150,49000,6680,105500,8460,50700,26200,183500,50800,20350,13150,61700,76500,169090,18600,1632000,NA,14600,18800,64800,86300,43800,37000,32800,21350,59400,7650,1740,178900,77592,63600,260000,143500,11500,30350,100500,23250,14500,NA,71100,31567,31350,254500,42697,22600,9200,74700,155000,20000,11000,10050,91267,23750,49100,7970,6010,27200,23750,83700,1045,5120,12950,19700,60000,28300,41400,26350,21000,164500,14150,87000,173000,31100,33450,21900,36869,NA,57500,12000,65400,22600,10900,20650,30000,7040,139000,50800,48600,25850,15500,39150,19000,37150,12450,42300,58300,30000,10200,42450,70100,69100,44300,64600,75200,111500,21150,12050,28650,40300,14400,4601,13950,2920,30600,1155,9570,2725,45550,4700,3500,59400,57100,54600,40350,50600,37300,59300,51100,7150,23450,87200,19050,29400,57100,NA,16125,8500,63500,29050,37200,12365,2765,54300,17100,49700,7850,8480,34400,37450,41600,27250,49750,14950,NA,23305,9170,65700,29900,1305,16400,11250,122800,85600,28150,44350,28750,32000,61293,12950,17650,14050,15833,41500,8160,11400,NA,50600,782,21900,9924,50500,64800,NA,25850,6370,55590,72200,19600,7590,62700,23700,13307,2300,29000,27400,18300,39350,14550,122500,18650,2019,3795,2420,28500,17300,82700,26950,38350,4165,21000,26100,10800,NA,26200,642000,12050,11850,26700,11450,6989,7619,43800,141000,326500,34300,3085,4520,9250,NA,10550,34850,17950,19200,9420,85500,18600,27350,51400,39050,5210,7970,9300,7050,44600,4060,93600,17050,65400,59500,3795,151000,21650,113900,13800,25400,9640,7250,15800,49000,26600,108000,1980,21316,1345,6800,30400,6740,20131,31080,41426,49252,6660,70000,6990,21550,22900,NA,15450,1965,12800,12800,7110,10700,NA,10100,NA,8520,17193,12050,24300,8500,14300,NA,7980,41000,24136,8310,21600,9960,13450,623000,59200,34000,38700,34400,20150,9970,2440,11350,8160,14800,14250,7480,14478,739,34250,10300,56500,38950,27800,3832,17700,64500,15852,6880,6550,25150,77700,75700,11200,4760,15100,5400,98700,6750,23250,5390,19200,NA,27350,2740,23900,8460,17150,36450,18750,22050,11000,NA,9330,5420,59400,13600,47700,NA,58100,195000,22150,15050,30650,34550,50300,7130,NA,12100,10250,15200,17950,12750,12200,27800,4910,NA,51100,41500,NA,1135,NA,224000,111500,6250,4670,7450,14100,92800,13100,10150,8600,10400,4300,22950,11400,11400,2120,18750,22600,23150,19000,9710,18000,33250,10750,17400,7650,13150,3120,6680,6908,3450,4250,3535,4425,32650,10000,5300,57700,25300,22800,6820,9070,6260,2515,1850,18700,5180,1785,10500,91900,90000,3720,7410,1270,65400,48250,135500,4995,29144,12950,2705,41450,8290,29200,16050,60000,25200,2655,10700,10950,13579,4990,11250,12250,6620,74600,13450,15750,60264,2100,NA,10750,13350,4780,31600,14450,21100,54900,9690,1815,2860,13950,13550,5870,7520,20600,4365,18150,16850,49750,5830,10550,2690,8780,11750,8250,15650,17250,4685,2285,16450,5780,22850,4364,3375,4960,6330,1410,17000,28600,19250,5360,NA,53200,3580,4160,24000,7950,5700,6670,7020,22800,39250,10000,8520,8400,10800,3930,20550,5390,NA,24050,13900,4080,960,14250,2935,7740,10850,14850,15200,151000,NA,5254,8750,6960,94050,29158,2940,7370,4600,4540,61300,12540,9290,23263,25850,20200,24650,28000,511,6060,2730,22750,10950,10200,4110,666,23300,23100,1785,12200,41750,10800,7420,21600,8640,6570,15400,10100,42200,15250,3460,19633,9280,18500,12550,7200,2575,21000,7450,NA,13150,24000,7820,7020,15250,9960,15250,8770,17900,4660,11450,9490,31300,11750,12650,12150,3050,2820,6980,5160,14850,11250,18350,1900,1210,24650,10050,15700,9080,NA,7090,10400,7440,7010,881,5390,13900,4845,9318,12900,5040,10500,35000,40000,97300,3585,5960,8690,1755,5310,2200,10900,1030,41900,3280,6200,106000,11150,24650,2775,8250,6840,39600,1405,13300,49150,NA,3600,7570,2045,829,9020,5830,9940,37300,57800,4085,NA,8655,10550,2650,7170,880,6410,3110,17500,8090,6300,16151,14450,4295,6820,6460,6750,251,7340,2625,11000,55200,38600,11200,66500,21092,5490,5550,2105,38500,1477,13900,12300,6091,6300,2995,2085,5000,12850,28900,13150,6600,19400,30750,4200,2293,9250,4075,22100,3070,NA,2000,2290,12850,57500,15700,780,5590,14550,10700,7540,4200,1615,10950,4480,874,3410,260000,13800,9790,4030,9020,14250,NA,853,2815,5990,30900,1500,11500,12850,2295,NA,8980,2345,10250,11900,2400,5020,9107,886,79300,22450,1110,15000,12950,13500,130500,2870,6920,7230,5430,9450,22750,5090,2645,2790,13500,13350,8690,15200,5940,10550,4165,2280,3170,5846,4005,2240,2030,16500,12500,1180,5040,1535,NA,15650,23000,8910,1735,7450,29400,2410,9011,7870,259,9290,27500,5250,11850,19600,19500,9640,16350,13300,5375,10750,6410,1710,5120,24950,1400,7440,8070,4372,11150,35200,4735,2630,52900,1275,2995,111000,662,18100,5170,12850,6050,11450,8240,1315,NA,5610,14700,2990,3970,7300,15750,7650,24650,6230,8940,865,4585,1240,3720,2800,1095,13500,15600,2935,13100,12600,1950,4175,5040,12300,3680,2545,1615,6890,15850,6190,8750,1720,14100,3640,5010,9980,3010,10500,24000,14800,4480,13800,25200,23100,913,5420,23303,8380,7050,2630,2860,14900,6180,1575,2410,16850,14849,3925,7300,25150,5290,8705,4785,4450,2050,3520,5600,10200,4145,2380,84600,NA,10100,28267,2305,5780,2455,7130,2370,10950,14550,5530,12400,2030,1015,3645,42350,5780,9318,11050,6240,5930,885,3555,14050,1045,5180,7520,38350,2585,4175,11782,3895,7370,1220,6430,42350,8090,3660,29500,5240,1530,6100,5230,20400,6530,2110,13050,3910,10350,NA,2590,11200,4170,2500,30350,5840,NA,1900,1215,4125,7280,2570,10300,6490,6550,8550,5730,4835,875,2460,7740,3355,152,4465,3300,951,1105,7880,18000,NA,8700,2755,4375,966,2980,45550,10600,3750,3250,18400,2540,3700,5280,17500,2015,3305,9360,17000,3795,2780,2285,9907,10000,1205,8600,8260,6500,5220,5830,2880,7670,5150,7540,12050,6097,16150,2725,2595,2195,7690,1970,5410,2860,15100,24350,2320,9030,10301,4220,12300,3150,76800,2287,1483,7070,3780,5880,7710,2160,17650,6180,5480,4575,NA,7950,4170,14950,4000,2965,7220,13800,5220,4175,12200,9730,6530,1470,18150,2130,2865,1100,9130,8160,6100,2700,7640,6690,2600,2560,10900,6060,2410,3650,14700,2035,6460,1815,2415,37000,2525,1660,4830,4400,2720,118500,4175,2715,185500,7616,1320,7660,2790,3600,24750,4080,12100,6809,4320,4400,5990,15700,1150,6200,2690,1220,2300,27700,1340,2580,9810,2795,7010,5250,2370,8430,9100,1710,20500,3850,2805,10800,NA,3970,NA,3195,4700,1410,5380,53500,1855,8030,3440,42400,9940,4050,3060,7840,7030,14600,6128,9290,1680,14500,5170,8330,6200,664,5560,11100,9370,1950,18250,14000,1635,6525,15700,3930,9600,4100,972,616,2960,13700,5110,3175,8060,2040,1485,24900,3060,9310,3285,1470,1820,2210,3071,2270,9475,20750,710,1365,28667,11400,11550,9060,35450,8040,11150,1160,3720,13350,7470,9160,20250,8090,7580,435,3770,11850,8350,NA,4130,1255,NA,3570,4470,6040,4790,7090,44300,3800,NA,NA,4685,5630,6743,3410,972,2070,1460,3990,2060,1950,1520,1766,5080,6830,5480,1150,1340,4290,5080,4235,NA,3065,12150,6820,7740,13000,1507,1988,6390,3875,3230,4730,3770,10550,2740,4685,4970,4555,7140,4160,8550,22550,8500,1950,3065,6320,2830,3645,12550,1975,17900,4190,1680,1900,5020,4690,8050,1650,23900,6730,3535,2880,2970,7240,4610,4520,10700,2305,5120,1525,5544,7610,1200,6400,4510,1430,1505,5200,7720,NA,843,6690,9130,3630,4775,9520,1210,6060,4070,4000,123500,3365,197,8150,NA,1740,NA,1265,1835,5140,6690,2185,4690,1290,1973,9255,3150,14300,8690,724,4600,5130,63200,6010,2110,8040,4970,3910,12000,7280,6410,4525,2080,2965,2155,3250,10700,5630,NA,3090,3785,14500,3745,182,1730,2325,2675,871,4020,20350,5220,29500,3210,7280,5820,2345,1575,9750,5060,7280,6880,3420,1510,1400,3345,3970,6900,2900,4190,787,3400,2250,2095,1655,2785,1900,3735,4410,3270,1655,NA,13800,1790,NA,71500,2500,1230,18150,8980,5520,2420,1075,3105,10800,1515,10750,6180,13150,7880,10350,2890,4800,12100,1370,9760,8540,3590,1925,9750,1330,2353,1500,4925,4900,4425,1770,3365,6410,2580,965,2486,2335,975,7440,1510,12850,2140,3535,2665,7050,4820,9700,870,3350,5900,5390,7410,2610,7660,6440,5960,8510,8800,14900,1507,1775,2785,2825,3308,5390,3055,2015,5250,2430,2798,3265,3130,8600,2240,3740,5930,28850,1690,2490,671,16300,1580,2195,3250,839,7140,10350,7150,20600,7830,NA,5970,2317,1355,1810,5367,710,3330,2160,5240,2380,1310,6240,1825,2460,2350,1505,5940,2435,6220,6994,5580,10700,5420,3550,2930,4490,5540,2760,2850,9190,814,2920,2195,NA,NA,4455,2150,NA,4505,2730,6422,5790,5900,2550,3665,5600,3835,2715,5340,862,1665,17350,7520,1740,1505,19560,12950,8570,4305,8337,2250,1682,523,1815,2590,2040,321,958,2830,2186,7370,12800,1820,3471,5274,2736,3300,13500,3395,3250,NA,14700,3185,1880,3325,2965,3270,4135,1344,7040,6380,1265,1987,4940,15250,1335,3280,2350,2500,10050,1385,1615,4155,8350,3000,5690,2430,5270,943,7460,3420,NA,3805,3680,5710,3850,3810,7570,4205,2670,5730,1443,9710,4840,1130,1460,1815,918,NA,27250,7180,4225,2168,3585,1055,5630,1235,3155,1575,5430,950,3255,639,3830,4640,4590,3280,NA,3405,2360,5510,1455,6540,2975,1355,2850,1695,1670,NA,4330,632,3045,2605,2920,4455,5490,4460,5120,4422,7730,2235,5640,5900,4480,5530,12450,5180,15500,NA,2440,4234,3046,1850,8331,3180,1440,1235,3345,3895,423,8960,2070,7310,1824,495,3015,3695,2165,2020,5150,1190,3160,2530,2900,2990,NA,2030,1640,2160,7350,4175,1535,1840,6850,2860,1475,18150,2050,865,3765,6430,3615,2710,411,3590,1230,4955,5530,3050,3930,4420,3000,952,2560,4430,2190,5040,7590,9470,7290,2010,3180,5600,2750,433,1390,1355,7380,3880,19000,4300,997,5190,4250,4660,6120,775,2980,692,2559,NA,1550,1650,4945,1490,2160,1470,3695,5410,5840,850,12050,6800,2188,2440,1475,4500,2200,3205,4210,6038,1405,4272,3040,3900,1895,6130,2500,8250,1700,13894,4460,3280,1590,785,2160,2375,1500,4830,24100,10000,694,2715,4970,12300,4620,1850,8240,1780,1805,2615,4800,3380,1450,6650,4190,1560,6730,41050,3765,6730,2850,4600,293,6820,4040,6900,3640,7160,6810,1715,5160,11100,12750,2050,2460,4945,769,5220,3390,914,827,3625,767,1615,2550,5090,2243,2100,2930,4065,1745,6680,7310,4980,3490,3330,463,58883,5010,5920,1050,1325,10300,3200,4295,735,1263,3240,9080,2365,1039,2000,1100,602,1815,44900,6440,23100,485,4400,2700,12000,6180,4000,5980,5170,1355,8470,3100,1035,1575,12302,2245,294,70800,3740,11042,12700,539,1360,3020,1950,3550,3540,3910,1700,3640,3200,18700,1315,2055,2240,3340,3900,3630,2840,6980,5410,3275,820,12500,4495,2620,4880,3800,3500,634,3505,1528,2810,3790,701,1461,760,1976,629,555,19400,1210,3560,894,2615,1990,3730,21833,536,2315,1645,3040,408,2170,998,1370,2415,155 +"2019-04-16",47250,80400,366500,119500,373500,198670,128500,228000,113000,1434000,225000,247500,268500,46300,45700,117500,509000,29300,41800,233000,267500,104000,76200,85900,77900,67654,227000,112000,192000,298500,38650,136000,471000,94900,123500,294000,14200,27300,14700,11900,92500,32800,14650,79217,21850,141500,7990,347500,98600,35900,54100,324500,86500,53400,41600,8830,71400,61500,1e+05,105000,424248,179000,168500,52300,238372,37450,48250,40100,121500,14450,22600,232500,39550,31500,182000,6210,47300,321500,16650,69400,223400,97600,36100,46250,183600,35850,30050,5090,128500,82000,25400,97300,4345,73750,18475,38750,40050,17850,99200,36750,7320,739000,38900,18450,1e+05,62600,290000,20700,171000,5080,23900,24150,85900,91600,25000,4e+05,98000,306842,53200,35000,31850,327000,75200,604903,13800,18950,89500,83700,212247,145000,55543,31300,59000,41600,80500,6430,20586,48600,34850,96200,57600,67100,138600,33800,NA,106800,38850,43000,4025,52600,97900,3745,NA,206000,23450,17743,15300,4765,73500,82800,13450,23500,16550,34400,813000,9170,12600,77100,96721,47200,16750,20300,5730,14600,8450,7400,29250,49000,6640,106000,8540,50900,26100,180500,50600,20350,13050,62400,76500,169190,18350,1604000,NA,14300,18700,64800,88500,43600,36600,33700,22300,59300,7590,1715,178100,83894,62600,254500,143500,11450,29550,101500,23150,14500,NA,70600,31600,31500,248000,43532,22700,9200,78500,155500,19250,10950,9760,91465,23550,48950,7940,5880,27250,24250,85800,1035,5100,12550,19550,59700,27550,41850,25900,20450,163500,15250,87300,170000,31850,32700,21000,36917,NA,61000,11950,63900,22650,10750,20750,29900,7020,136500,49150,46200,26250,15950,38650,18700,37850,13150,39950,66200,30200,10100,41800,70000,69500,45700,65000,75000,111500,20750,12100,28500,39750,14150,4573,13550,2915,29650,1150,9500,2740,43800,4625,3470,59400,56600,55800,39300,50800,37600,60600,51000,6980,22450,88100,18800,29450,57300,NA,16125,8310,64200,29000,36500,12652,2865,53400,16900,49800,7870,8730,33350,36300,41750,27350,48950,14600,NA,23970,8980,65400,28900,1300,16400,11300,117400,86800,27500,43900,29000,32350,60566,13200,17600,13900,15833,41000,8200,11200,NA,49150,777,21750,9829,50500,65600,NA,25750,6310,54813,71600,19500,7500,62300,22350,13307,2345,26000,28250,18200,38250,14450,121500,18600,1949,3360,2400,28100,16800,83000,26450,38450,4160,21100,25250,10800,NA,25650,640000,12100,12000,26200,11400,6872,7819,43850,141000,327000,33400,3060,4575,9210,NA,10700,34750,17700,19050,9140,85300,18900,27000,51100,39400,5110,7780,8690,6980,44000,4060,93800,16700,64000,57700,3770,148000,21850,113800,13700,25700,9700,7170,15850,49500,27000,98900,1975,22525,1340,6600,29900,6730,20417,30550,40616,43250,6470,70000,7060,22550,21950,NA,15500,1935,12550,11950,6950,10500,NA,10150,NA,8300,17727,12050,24150,8150,14350,NA,7600,41000,23990,8310,21650,9600,13150,620000,58300,33750,38050,35400,19400,9930,2370,11300,8180,15100,14300,7300,14297,730,34250,10250,58200,39100,27950,3845,17600,64800,15709,6800,6440,24750,75200,75700,11150,4670,16100,5370,99500,6660,23100,5680,18900,NA,28050,2820,24150,8220,17400,36350,18850,22050,10800,NA,9390,5370,56900,13600,47200,NA,58200,195000,21850,15100,30150,34850,49900,7110,NA,12000,10150,15300,17600,12200,12250,26950,4960,NA,50700,42000,NA,1120,NA,227000,112000,6270,4665,7470,14000,92500,13150,10450,8680,10200,4220,23100,11800,11850,2280,19100,21500,22650,19450,9760,17950,35150,10700,18200,7660,13100,3190,6700,6723,3455,4130,3470,4455,30650,10050,5220,58000,24900,22350,6850,8010,6260,2510,1840,18900,5050,1775,10450,90700,90500,3620,7100,1290,65000,44300,135000,5010,29195,12550,2730,41450,8200,29200,15950,60100,25000,2635,10500,11000,13485,4930,11100,12150,6660,73200,13350,15450,58899,2025,NA,11300,13250,4835,31600,14650,21150,54700,9710,1800,2845,13700,13200,5790,7410,20400,4370,17850,16450,50600,5804,10500,2700,8580,12100,8160,15700,17000,4600,2340,15800,5780,22650,4270,3365,4980,6230,1410,17000,28250,18900,5280,NA,55300,3400,4105,23500,7650,5490,6640,7010,22150,39250,9720,8440,8000,10700,4160,20550,5150,NA,23900,14100,4005,960,13900,2890,7740,10800,15050,15300,151000,NA,5283,8630,7000,94443,29108,2720,7300,4255,4450,61100,12950,9060,23120,26450,20450,24900,27350,510,6080,2720,23350,10500,9800,3960,673,22650,23350,1830,12400,41500,11150,7280,21800,8630,6570,15100,10200,42800,15000,3400,19821,9060,18500,12550,7060,2630,22100,7250,NA,13100,24100,7990,6850,15300,9940,15100,8700,17850,4611,10950,9590,30950,11600,12650,12150,3000,2820,9070,5030,14300,11000,18200,1895,1210,24600,9950,15500,9500,NA,6860,10350,7340,7010,896,5400,13900,4820,9465,12850,5010,10400,34750,39200,98400,3570,6030,8640,1715,5370,2170,10850,1015,40750,3240,6200,103000,11100,25350,2755,8190,6790,39300,1410,13350,49000,NA,3510,7660,2030,819,9350,5810,9820,36750,57500,4040,NA,8733,10850,2615,7020,860,6480,3100,17000,8090,6280,15726,14650,4240,6740,6180,6410,251,7280,2600,10650,55900,37600,11350,66900,20954,5500,5360,2080,37600,1448,13850,12300,6141,6300,3100,2040,4990,12800,28950,13000,6600,19000,29600,4200,2360,9040,4030,22150,2950,NA,1960,2290,12850,58300,15600,770,5530,14550,10550,7500,4080,1600,11100,4480,865,3375,265500,13050,10100,3985,9080,14350,NA,835,2805,5840,30850,1475,11250,12900,2250,NA,9170,3045,10200,11950,2410,4910,9048,879,79100,22650,1120,15000,13100,12950,132500,2920,6530,7120,5300,9430,22450,5130,2571,2840,13550,13150,8460,15100,5870,10700,4155,2250,3190,5539,3785,2240,2120,16400,12550,1180,4940,1520,NA,15200,22550,8750,1725,7340,29450,2515,9087,7870,265,9300,27150,5280,11625,21000,19250,9700,16300,13950,5075,10650,6480,1765,5300,25000,1430,7500,8040,4281,11000,33500,4600,2550,54300,1295,3000,111500,660,17650,5010,12500,6050,11850,7990,1315,NA,5690,14850,2990,3950,7290,16000,7580,24850,6250,9090,797,4580,1240,3631,2720,1105,13600,15400,2905,13400,12450,1920,4200,5140,12150,3745,2550,1590,6910,15800,6280,8730,1675,14000,3610,4990,9830,2935,10400,23750,14400,4450,13900,24250,23150,916,5420,23104,8390,7290,2585,2865,14450,6090,1555,2410,17300,14220,4070,7290,24600,5110,8705,4780,4385,2055,3485,5300,10050,4050,2315,83700,NA,10150,28267,2295,5710,2435,6760,2370,10950,15100,5520,11900,2035,1025,3650,41950,5890,9278,10800,6220,6410,873,3500,14000,1040,5170,7510,37900,2510,4135,11782,3840,7520,1190,6410,42500,8300,3600,28600,5380,1540,6080,5230,20050,6430,2105,13200,3890,10500,NA,2565,10950,4170,2500,30350,5830,NA,1890,1210,4055,7120,2535,10300,6300,6430,8210,5730,4680,871,2530,7460,3360,151,4375,3300,937,1095,7820,17850,NA,8650,2690,4285,971,2980,46150,10250,3545,3205,18450,2520,3615,5250,16900,1945,3450,9200,16900,3770,2780,2340,9702,10050,1185,8500,8240,6480,5190,5960,2820,8050,5210,7290,12000,6305,15750,2645,2515,2195,7610,1990,5360,2830,15100,23400,2335,9020,10252,4150,12050,3150,77300,2281,1519,7060,3780,5840,7900,2155,17200,6130,5300,4575,NA,7900,4170,14800,3895,2940,7150,13800,5190,4140,12250,9650,6560,1480,17000,2125,2885,1100,9110,8150,6030,2670,7610,6690,2610,2565,10700,5870,2495,3800,14050,2045,6410,1815,2405,36900,2470,1650,4765,4190,2880,119500,4345,2760,186000,7508,1310,7640,2800,3595,24700,4055,11900,6824,4245,4035,5320,16550,1165,6180,2595,1185,2300,27200,1320,2580,9520,2745,7010,5150,2340,8400,8860,1715,20550,3860,2660,10800,NA,4075,NA,3220,4600,1410,5360,53000,1835,7990,3385,42000,9700,4400,3060,7850,6800,14200,6001,9090,1645,14300,5120,8220,6060,662,5660,11000,9350,1950,18350,13800,1635,6400,15700,3825,9600,4110,971,611,2895,13650,5110,3190,7960,2030,1515,24600,3035,9230,3165,1480,1825,2360,3063,2255,9569,20650,710,1320,28737,11450,11300,8750,35450,7890,10900,1160,3674,13000,7390,8880,19700,8040,7430,427,3720,11600,8230,NA,4100,1245,NA,3450,4420,5960,4775,6710,44150,3815,NA,NA,4680,5610,6743,3570,940,2070,1460,3995,2010,1950,1505,1730,5180,6880,5430,1115,1420,4290,5250,4220,NA,3030,12000,6720,7700,13400,1503,1988,6250,3720,3340,4650,3690,10400,2700,4655,5040,4535,7220,4085,8610,22350,8290,1905,3000,6310,2790,3755,12500,1985,17900,4210,1630,1885,4940,4375,8040,1650,23950,6710,3440,2875,2905,8820,4610,4660,10750,2280,5200,1510,5431,7610,1200,6460,4470,1458,1530,5180,7490,NA,832,6690,8920,3565,4760,9320,1210,5850,3995,3985,123000,3210,197,8060,NA,1935,NA,1243,1805,5080,6490,2200,4720,1235,1933,9186,3385,14350,8610,712,4600,5070,63200,6260,2095,7800,4970,3860,11550,7110,6490,4525,2015,2930,2295,3210,10750,5630,NA,3160,3790,13950,3635,179,1750,1900,2595,845,3995,20300,5150,29450,3160,7040,5650,2325,1725,9600,4965,7290,6850,3500,1475,1400,3315,4010,6370,2900,4190,787,3500,2230,2050,1635,2830,1840,3705,4400,3280,1735,NA,13950,1785,NA,76400,2620,1225,18150,8870,5600,2395,1075,3110,10850,1515,10850,6170,12750,7970,10500,2875,4770,11800,1335,9140,8440,3590,1920,9790,1335,2298,1510,5070,4925,4410,1775,3358,6510,2515,952,2457,2320,940,7270,1530,12850,2630,3590,2590,7070,4780,9670,848,3330,5750,5330,7420,2595,7740,6400,5990,8450,8510,15300,1503,1765,2775,2700,3318,5320,3070,1990,5400,2365,2671,3435,3065,8430,2250,3690,5930,29100,1680,2505,675,19300,1640,2200,3380,839,7190,10500,7010,20350,7040,NA,6040,2317,1400,1795,5199,692,3330,2165,5150,2380,1410,6270,1790,2390,2140,1480,5950,2425,6180,7106,5650,10450,5360,3610,2930,4480,5570,2590,2910,9360,794,2835,2155,NA,NA,4415,2120,NA,4450,2740,6699,5830,5950,2600,3610,5520,3770,2740,5160,859,1635,17550,7500,1735,1500,19560,12800,8590,4456,8320,2250,1653,518,1960,2555,2030,340,953,2755,2196,7260,12950,1820,3397,5169,2779,3235,13250,3330,3255,NA,14300,3160,1870,3240,3110,3260,4140,1344,6920,6380,1265,2001,4860,15200,1345,3205,2320,2460,9820,1385,1680,4130,8740,2855,5550,2355,5370,942,7360,3470,NA,3760,3670,5810,3810,3760,7440,4155,2605,5700,1426,9930,4765,1115,1475,1800,913,NA,27450,7050,4325,2163,3450,1040,5720,1230,3210,1645,5550,952,3240,639,3760,4490,4600,3270,NA,3370,2345,5510,1455,6550,2950,1380,2825,1715,1620,NA,4340,571,2965,2575,2885,4555,5540,4560,5020,4315,7760,2240,5640,5850,4430,5500,10700,5170,15150,NA,2435,4387,2994,1810,8256,3095,1405,1225,3265,3810,423,8960,2040,7200,1820,495,3020,3675,2105,2025,5050,1210,3190,2500,2845,2910,NA,2030,1645,2110,7200,4150,1490,1835,6630,2830,1455,18200,1975,854,3780,6330,3560,2620,399,3635,1220,4805,5360,3015,3950,4360,2935,920,2660,4360,2190,4970,7590,9460,7460,1955,3155,5540,2750,434,1465,1310,7410,3805,19100,4300,963,5090,4325,4720,6070,765,2995,687,2612,NA,1600,1620,4945,1490,2445,1480,3665,5400,5300,868,12000,6880,2198,2435,1585,4500,2205,3190,4005,5886,1385,4144,2970,3910,1895,6120,2455,8190,1625,13749,4460,3260,1550,789,2165,2450,1455,4745,24250,10000,676,2815,4975,11650,4620,1830,8240,1740,1800,2855,5290,3315,1440,6690,4145,1580,6610,42000,4160,6790,2790,4630,295,6250,3945,6820,3620,7180,6900,1735,5200,10800,12450,2046,2425,4840,783,5050,3380,914,817,3580,754,1590,2900,4375,2317,2070,2859,4025,1760,6680,7110,5050,3390,3270,465,58497,4850,5970,1045,1255,9950,3695,4120,756,1261,3220,8800,2360,1033,2020,1310,601,1800,36200,7100,23150,485,4345,2830,13400,5830,3980,6120,5400,1300,8600,3040,1005,1555,12202,2205,288,87100,3690,10942,12700,534,1340,2950,1950,3550,3480,3930,1685,3595,3090,18550,1325,2030,2243,3280,3895,3645,2785,6500,5190,4255,815,12100,4440,2560,4865,3800,3325,618,3440,1487,2750,3725,701,1428,750,1954,608,546,19400,1155,3580,897,2530,1955,3795,21171,536,2310,1580,3150,408,2085,998,1370,2450,155 +"2019-04-17",47050,80200,369000,119500,371000,199148,131000,230500,113000,1427000,229500,247500,271500,46150,45550,117500,5e+05,28900,42300,235000,269000,102500,74900,85800,75900,67750,232000,117500,192000,297000,38500,135500,464000,95100,123000,287000,14150,27300,14650,12450,93700,32500,14650,81512,21700,142000,8040,346500,98300,35350,53300,320500,84900,53100,38900,8730,72400,62000,99800,102500,422775,177500,163500,51700,239329,37500,48400,40350,129500,14550,22600,232000,40750,31300,182500,6170,47200,315000,16550,69100,221800,97500,36850,45900,187400,35900,29800,5120,128000,77800,25050,96900,4380,74045,18675,38600,40000,17700,94900,37300,7280,734000,38800,18150,99000,63000,284500,20500,172100,5110,23850,24050,82900,89600,26850,407900,102000,305964,53200,34900,31650,317000,78700,593713,13600,18800,89800,83500,209341,146000,55161,31000,59600,42500,79100,6160,20403,48650,37100,101100,58600,67800,148400,33150,NA,105400,37700,42800,4020,52900,95900,3685,NA,205000,22950,17552,15050,4705,75300,85400,14150,23400,16650,34200,806000,9140,12700,76900,96721,46450,16400,20500,5710,14550,7120,7180,29400,50500,6570,105500,8590,51500,26400,188500,50200,20050,13950,62000,76500,169090,18300,1546000,NA,14450,18450,64800,88000,43600,37400,31550,22800,59000,7570,1725,177700,82318,62400,251000,143000,11900,30150,102000,23400,14300,NA,72800,32900,31250,249500,43625,22500,9540,78500,159000,18950,10650,9850,90969,23950,48950,8090,5830,26500,24150,84600,1035,5060,12500,19600,60600,27550,41900,25500,21200,161000,15000,87500,171500,31750,33200,21050,36820,NA,62000,11900,66100,22700,11000,20800,29950,7010,137500,50600,43250,23200,15100,41250,18700,37550,12900,40400,62800,30900,10550,40700,70900,68700,45500,64700,67600,111000,20650,12000,28550,40650,14050,4520,13550,2960,28600,1155,9700,2740,41350,4575,3480,59100,56100,55400,40100,50300,37950,61600,51300,7340,22450,88800,19450,29800,57200,NA,15925,8880,64600,28850,38750,12365,2720,54700,17000,49850,7880,8620,33450,36650,40400,27300,49150,14750,NA,23657,8990,64600,29150,1290,16500,11450,113900,85600,27700,43900,31500,32000,59929,13150,17400,14100,15833,41600,8250,11700,NA,47950,775,23200,10163,50400,64800,NA,25850,6260,54910,71000,19450,7500,63000,22450,13307,2335,25700,28200,19600,38650,14600,123000,18300,1957,3340,2460,27800,17750,82600,26200,38400,4190,21200,25500,10700,NA,26000,636000,12000,11900,26400,11200,6902,7569,45150,142000,324500,32950,3065,4630,9170,NA,10600,34800,17550,19050,8780,84400,18900,26800,52400,38950,5300,7940,8400,6980,44250,3985,94700,16850,64100,56600,3855,147500,22800,115300,13550,25350,9690,7180,16100,50100,26750,93600,1985,22482,1320,6690,29550,6550,21037,31032,40187,43202,6320,69400,7150,22800,21900,NA,15600,1950,14800,12100,6880,10800,NA,10350,NA,8390,17290,11850,25200,8390,14350,NA,7170,40800,23650,8280,21700,9160,14150,615000,58000,33550,38700,35600,19500,9940,2395,11350,8180,15450,13800,7170,14387,745,34850,10300,59600,39150,28900,3909,18050,64500,15661,6800,6460,25950,68500,81800,11100,4610,14750,5380,98600,6720,22150,5690,19250,NA,27650,2785,24900,8200,17350,35900,19150,22750,10700,NA,9550,5370,55900,13800,46150,NA,57900,194000,24600,15350,30400,34000,49550,7130,NA,11800,10300,15800,17950,12650,12150,27450,4950,NA,49950,41950,NA,1140,NA,222500,110500,6470,4710,7590,14000,92400,13150,10350,8620,10000,4330,22850,11700,11600,2150,18800,21500,24900,19650,9590,17800,35350,10850,19700,7450,12950,3175,6650,6539,3445,4140,3655,4220,25650,10050,5180,61500,24850,22000,6680,7500,6310,2500,1855,20050,5040,1790,10500,90900,91100,3630,7200,1275,63700,43000,137000,4985,29245,12550,2690,41500,8290,29050,15300,60100,24200,2665,10500,11050,13579,4975,11600,12400,6540,72500,13350,15100,59484,2060,NA,11950,13700,4865,31600,14250,21200,55700,9740,1845,2855,13800,12750,5780,7410,20400,4420,18100,16400,49250,5804,10500,2660,8580,12350,8120,15850,17000,4600,2340,16550,5780,22600,4391,3795,4950,6170,1410,17300,28000,19050,5200,NA,54500,3400,4115,23900,7720,5450,6660,7170,22400,39400,9780,8800,7880,10450,4995,20500,5220,NA,24050,14200,4180,969,13850,2930,7740,11400,15200,14050,146500,NA,5321,8700,7010,93755,29058,2515,7380,4235,4630,62700,13150,9700,23263,24950,20200,24450,27450,514,5980,2705,24200,10350,9770,3970,698,23000,19900,1870,12550,42600,11250,7140,21650,8740,6590,15150,9980,42250,15050,3345,19962,9260,18550,12650,7090,2555,22050,7140,NA,12900,26250,7900,6940,15250,10100,15150,8630,17700,4591,11100,9330,31300,12000,12550,12150,3050,2810,7650,4940,14450,10950,18450,1850,1225,23800,9690,16500,9630,NA,6970,10000,7270,7090,889,5310,13900,4825,10113,12800,5060,10550,34350,39850,98000,3565,6000,9140,1720,5550,2215,10600,1020,40500,3275,6180,103000,11150,25300,2740,8300,6810,39450,1470,13100,49200,NA,3540,7870,2045,827,9330,5760,9600,37000,58000,4030,NA,8733,10750,2615,7060,872,6110,3170,17100,8470,6290,15726,14550,4240,6780,6150,6790,250,7270,2605,10850,56800,36500,11500,68000,21046,5520,5570,2035,37700,1452,12900,12250,6224,6250,3160,2105,5020,13900,28600,13150,6580,19350,31000,4200,2300,9150,3900,22200,2945,NA,1980,2315,12800,60100,15350,754,5550,14550,10550,7570,4230,1590,11550,4480,870,3365,266000,13850,10100,3960,9150,15000,NA,841,2825,5940,31950,1430,11200,13400,2200,NA,9400,3180,10100,11950,2430,4910,9462,871,78900,23000,1095,15000,12900,13000,129500,2935,6830,7560,4995,9550,22300,5210,2603,2890,13300,13250,8500,14950,5850,10750,4070,2220,3255,5432,3750,2230,2120,16400,12600,1185,5000,1525,NA,15550,22600,9340,1725,7650,29400,2505,9087,7870,259,9200,27200,5180,11850,20800,19750,9710,16250,14100,5375,10600,6710,1735,5120,24550,1435,7440,8090,4348,10850,32850,4260,2550,53200,1270,3010,112000,660,17650,5010,12700,6020,11800,8090,1315,NA,5650,14850,2990,3920,7330,15800,7600,24050,6410,9600,765,4830,1310,3626,2625,1070,13450,15650,2880,13150,12800,2270,4200,5140,12100,3735,2510,1610,6900,16100,6190,8650,1700,14100,3540,4985,9890,2935,11250,23350,14650,4430,14150,24250,23900,925,5420,23253,8390,7100,2650,2875,14400,6380,1550,2420,17300,14027,4100,7280,24250,5170,8705,4780,4475,2185,3380,5190,10100,4095,2255,83900,NA,10200,28146,2270,5700,2430,7040,2480,10800,14650,5530,11850,2285,991,3635,42750,6020,9011,10700,6370,6470,876,3710,13600,1055,5110,7520,38650,2485,4100,11925,3940,7590,1230,6510,43400,8360,3655,27750,5460,1480,6070,5200,20700,6450,2105,12900,3935,10350,NA,2565,10950,4150,2500,30750,5900,NA,1875,1175,4065,7160,2505,10200,6180,6380,8050,5730,4585,869,2610,7440,3390,152,4485,3350,969,1105,7900,18050,NA,9000,2730,4250,978,2980,45600,10300,3485,3180,18800,2500,3675,5200,18600,1905,3675,9180,16600,3790,2780,2315,9743,10050,1215,8600,8480,6530,5110,6180,2865,7930,5990,7580,11650,6330,16000,2650,2510,2195,7720,1990,5420,2835,14950,23500,2345,9150,10203,4145,12050,3150,77500,2276,1510,7150,3780,5720,7730,2195,18000,6250,5800,4555,NA,7910,4170,15000,3785,3200,7150,13550,5140,4280,12250,9570,6670,1465,16850,2120,2855,1100,9350,8170,5930,2640,7630,6780,2605,2645,10100,5980,2500,3535,13850,2025,6440,1815,2430,37500,2505,1645,4705,4250,2900,119500,4265,2760,187500,7508,1305,7560,2770,3595,24400,4070,11700,7023,4180,3940,4670,15900,1180,6300,2590,1320,2385,26650,1355,2565,9330,2715,7010,5160,2335,8370,9150,1720,20550,3805,2660,10850,NA,4080,NA,3190,4820,1455,5380,53200,1865,8040,3490,42200,9540,4500,3060,7930,6860,14350,6116,9130,1790,14400,5140,8180,5850,665,5600,11850,9660,1940,18750,14100,1635,6625,15700,3975,9450,4075,975,608,2840,13650,5030,3230,7960,2085,1500,25100,3465,9300,3225,1790,1845,2255,3079,2250,9428,20600,858,1330,28913,11500,11650,8960,35500,7940,11050,1160,3586,13150,7390,9410,19700,8000,7480,433,3860,11200,8300,NA,4190,1285,NA,3525,4455,5900,4870,6660,44150,3970,NA,NA,4685,5650,6665,3885,924,2085,1460,3850,2060,1950,1490,1735,5170,6870,5460,1090,1395,4290,5250,4250,NA,3050,12100,6780,7700,15100,1494,1983,6350,3800,3530,4505,3655,10500,2710,4635,4970,4505,7230,4070,8720,21900,8330,1900,3010,6260,2810,3800,12700,1980,17650,4210,1655,1850,5020,4430,7880,1650,23850,6660,3450,2890,2730,7500,4760,5280,10750,2285,5210,1490,5527,7390,1180,6430,4480,1411,1540,5130,7640,NA,839,8690,8990,3645,4635,9250,1210,5690,4075,4000,122500,3310,200,8030,NA,2515,NA,1255,1865,5080,6430,2190,4725,1245,1937,9116,3485,14300,9100,707,4600,5210,63400,6300,2060,7860,4860,4055,11700,7130,6470,4525,1985,2915,2590,3195,11650,5630,NA,3160,3825,13800,4130,181,1730,1840,2595,849,4025,20200,5180,29700,3130,7160,5650,2330,1735,9520,4935,7290,6720,3490,1420,1415,3335,3975,6200,2925,4190,787,3620,2215,2040,1615,2850,1820,3760,4390,3255,1705,NA,14150,1780,NA,78200,2570,1240,18350,8900,5800,2390,1085,3200,10750,1530,10950,6060,13000,7860,10600,2840,4775,12000,1335,9120,8250,3590,1995,9910,1345,2345,1590,5030,5060,4435,1810,3340,6440,2470,933,2486,2360,966,7310,1490,12700,2590,3475,2605,6850,4780,9800,847,3300,5930,5320,7320,2615,7510,6310,5980,9070,8640,15100,1515,1746,2735,2720,3414,5280,3055,2045,5640,2415,2759,3405,3065,8430,2270,3625,5955,28750,1705,2510,677,18600,1585,2185,3370,839,7370,10600,6990,20650,6260,NA,6110,2317,1700,1805,5340,691,3330,2155,5180,2370,1380,6170,1780,2410,2215,1480,5960,2445,6330,6866,5660,10750,5500,3610,2940,4525,5720,2610,3090,9190,793,2690,2170,NA,NA,4525,2135,NA,4680,2755,6804,6010,5990,2595,3535,5470,3775,2700,5430,860,1640,17550,7480,1745,1510,19560,12950,8600,4456,8168,2250,1729,516,1910,2600,2045,337,947,2765,2166,7000,12750,1815,3332,5282,2769,3235,13300,3355,3200,NA,14400,3215,1875,3255,3130,3275,4100,1371,6860,6400,1275,1959,4905,15400,1395,3235,2350,2465,10050,1385,1680,4065,8750,2945,5500,2415,5420,936,7240,3475,NA,3785,3705,5660,3830,3750,7490,4255,2610,5750,1516,9760,4760,1130,1480,1895,940,NA,27300,7250,4370,2163,3480,1020,5620,1190,3100,1615,5550,946,3230,639,3800,4560,4645,3330,NA,3370,2365,5450,1510,6720,3060,1385,2830,1715,1610,NA,4350,600,2900,2885,2885,4500,5500,4625,5040,4355,7870,2245,5790,5680,4435,5610,11950,5180,15750,NA,2560,4480,3008,1810,8681,3080,1420,1225,3340,3770,423,9140,2000,7110,1806,495,2995,3745,2220,2025,5140,1205,3175,2495,2780,2875,NA,2035,1655,2120,7310,4150,1540,1825,6620,3240,1450,18300,2000,874,3760,6500,3765,2630,400,3695,1220,5125,5400,3020,4020,4385,2980,908,2625,4570,2250,5000,7720,9490,7480,1995,3250,5850,2750,437,1775,1330,7260,3835,19050,4300,1000,5090,4240,4730,6100,806,3070,678,2606,NA,1605,1695,4945,1490,2365,1460,3665,5470,5320,907,12150,6860,2198,2420,1655,4615,2200,3210,4060,6013,1415,4149,2945,3965,1895,6010,2530,8310,1730,13942,4460,3260,1565,783,2215,2565,1460,4700,24200,9980,690,2860,4870,12050,4600,1870,8160,1770,1890,2730,5290,3365,1435,6620,4160,1665,6630,41350,3940,7080,2850,4605,294,6400,4030,6980,3615,7000,6930,1800,5350,10850,12350,2058,2445,4670,775,4915,3400,914,816,3565,761,1610,3250,4290,2361,2065,2859,4030,1780,6680,7710,5140,3420,3305,460,56663,4850,6550,1020,1260,9660,3635,4155,766,1396,3210,8960,2320,1045,2025,1330,600,1820,34050,6910,23450,485,4225,2870,13500,5910,4280,5990,5480,1325,8100,3025,1020,1580,12423,2250,294,84000,3690,11544,13450,545,1320,2930,1950,3550,3435,3860,1700,3620,3290,18650,1370,2090,2253,3275,3820,3660,2915,6230,5170,4310,815,12150,4365,2585,4900,3800,3250,589,3405,1515,2820,3740,701,1428,730,2014,622,545,19100,1305,3545,885,2640,1970,3800,21336,536,2400,1540,3020,408,2140,998,1340,2405,155 +"2019-04-18",45600,79200,360000,118000,369000,194372,134000,227500,111000,1406000,233000,244500,270000,45750,45150,116500,498500,28850,42550,232000,267500,102000,74100,85000,74000,66130,226000,114500,190500,299500,38000,132500,457000,94600,121000,282000,14000,27350,14400,12800,90000,32550,14450,78918,21750,146500,7850,343500,96900,35250,53000,318000,82500,51200,38150,8530,70400,58000,98800,103000,417374,174500,160500,51100,234543,36750,48950,40400,126500,14150,21650,232000,40850,31200,179000,6120,46600,315500,16100,68900,219900,93700,36250,45800,181800,35500,29700,5030,124500,75000,25200,93200,4515,72768,18250,38550,38700,17400,94500,37000,7110,726000,38550,18000,98000,63000,275000,20200,171500,5020,23750,23500,82800,88000,27050,389400,101000,305964,52100,35250,30900,310000,78600,581648,13550,18650,85200,84000,202271,143000,53542,31000,57900,42150,74700,6060,20631,48350,36950,96700,57400,67600,143300,32150,NA,104000,37750,40900,3965,52100,94200,3675,NA,202000,22750,17313,16150,4710,74900,84200,13550,23200,16500,32250,803000,9090,13000,75100,94911,45950,16000,20100,5620,13800,7330,6890,28300,49850,6410,103000,8430,48800,26450,188500,48900,20400,13800,62000,76500,165882,17000,1519000,NA,14250,18250,62900,83700,42700,36650,30300,22450,57900,7300,1700,175600,82318,61900,246500,139500,11500,29350,103000,22550,13950,NA,70900,32000,30550,248500,42002,22050,9170,78200,155000,18350,10450,9840,89086,23950,47300,7930,5730,25350,25950,85200,1020,5060,12600,19500,58300,27150,41200,25200,20400,156000,15300,86900,170500,30900,39250,21350,36042,NA,62600,11650,63500,21800,10600,20350,28900,7120,133500,50400,43500,25750,14850,39800,18050,38400,12600,40700,66500,30550,10300,40850,75100,70000,43850,64000,68100,109000,19800,12100,27850,41200,13950,4515,13700,2930,29050,1020,9150,2680,41650,4505,3380,58400,55500,53200,38250,48800,37100,58700,51200,7240,22300,87600,18850,30050,56800,NA,14950,8620,64400,27700,37900,11935,2725,52900,16600,48450,7630,8590,32500,35850,39700,27150,47900,14150,NA,23266,8850,65100,28350,1275,16400,11250,110200,84500,28650,43250,30800,31400,59111,13350,17450,13550,15791,40600,8090,11400,NA,47100,777,22900,9876,48950,67700,NA,25650,6240,52189,73400,19000,7340,61900,21300,13307,2255,26000,26700,19000,37900,14250,122000,17900,1974,3470,2385,27200,16750,82100,26050,38200,4125,20700,24250,10250,NA,27200,626000,11800,11650,25600,10900,6765,7970,46100,140000,323000,31850,2990,4630,9120,NA,10650,35200,17450,19100,8560,81200,18100,26350,50600,38500,5090,7950,8060,6840,43400,3910,93700,16700,65900,54700,3920,147000,22050,111500,13450,24400,9510,7180,15750,49800,26100,93600,1955,21144,1380,6440,29150,6420,20608,30984,39233,41726,6140,67400,7080,21200,22500,NA,15250,1935,15600,11900,6770,10750,NA,10200,NA,8100,16950,11400,24750,8500,14150,NA,6890,40850,23066,8080,21550,9020,13750,613000,58000,32900,37900,34000,19000,9760,2340,11200,8130,15100,13650,7150,13980,718,34700,10000,59300,38850,27600,3886,17950,63700,15614,6770,6410,25300,68600,88000,11050,4455,14950,5280,97600,7330,22100,5560,18850,NA,26700,2720,24200,7970,17300,35100,18650,22250,10300,NA,9180,5230,54900,13850,45200,NA,57100,192500,24550,15000,30200,32650,48350,6940,NA,11300,10050,14950,17450,13150,12250,26600,5050,NA,49050,40750,NA,1115,NA,219000,108000,6570,4925,7460,13450,92200,13300,10400,8960,9780,4225,22650,11500,11500,2070,18450,21350,24900,19500,9230,17850,33800,10500,19450,7230,12900,3480,6550,6493,3415,4100,3485,4045,23400,10100,5090,59000,24850,21700,6300,7760,6170,2480,1835,19250,4940,1775,10150,88000,90100,3500,7030,1245,61500,43400,133500,5110,29295,12200,2635,41400,8350,28500,14800,59900,24200,2675,10400,11050,12830,4900,10600,12550,6440,69500,13600,15150,58704,2015,NA,11250,13600,4850,31650,13750,20950,55600,9650,1855,2775,13900,13350,5620,7390,20000,4255,18100,16000,47300,5652,10500,2620,8430,12350,8080,15350,16700,4520,2330,16150,5780,21500,4476,3635,4920,6190,1410,16500,27500,18700,5060,NA,55200,3455,4040,23250,7400,5540,6490,7180,22050,39050,9420,8530,7680,10400,4435,20500,5080,NA,23150,13850,4060,966,13800,2935,7740,11000,14650,14550,145000,NA,5283,8550,6760,91200,28256,2485,7360,4365,4510,64100,12800,9070,22787,24700,19800,24350,27250,512,5950,2650,24000,10450,9400,3870,688,24550,19750,1870,12000,41300,11300,7100,21100,8690,6460,14900,9980,40500,14950,3370,19539,8800,18300,12100,7130,2425,21400,6960,NA,13000,23600,7820,6840,15050,9890,14750,8510,17650,4542,10700,8710,32550,11700,12650,12150,3005,2790,7930,4835,13900,10800,17900,1840,1200,23400,9660,16350,9490,NA,7150,9960,7040,6920,896,5120,13900,4730,10113,12700,4975,10950,34100,39900,96600,3500,5850,9750,1710,5240,2410,10450,1005,39500,3150,6100,101500,11450,24950,2690,8240,7310,38500,1500,12700,48450,NA,3485,7700,2045,818,8960,5670,9580,35850,56900,3920,NA,8733,11600,2700,6970,854,5830,3260,16900,8400,6240,15125,14200,4170,6730,6040,6910,246,7080,2580,10500,55200,35500,11550,66300,20680,5500,5370,2010,36850,1444,13000,12200,6158,6160,3230,2060,5600,13400,27400,13150,6480,18700,32300,4200,2210,9050,3940,22100,2840,NA,1905,2275,12700,61500,15400,733,5460,14550,10200,7450,4135,1555,11600,4480,870,3345,271000,13100,9620,3900,8790,15200,NA,848,2770,5700,30950,1405,11050,12650,2210,NA,9130,2825,10000,11750,2430,4810,9176,1130,80300,22750,1150,15000,12650,12750,128000,2935,6320,7210,5210,9490,21550,5060,2589,3115,13000,13100,8430,14600,5840,10700,3980,2230,3150,5145,3635,2195,2070,16200,12650,1200,5040,1500,NA,15250,22000,9000,1690,7650,29350,2475,8909,7870,256,9190,27200,5210,11300,20350,19300,9640,15700,13700,5425,10400,6690,1715,4930,24100,1455,7320,8030,4276,10400,31650,4270,2555,51700,1250,3015,110000,668,17500,5070,12600,5950,11350,8000,1315,NA,5540,14800,2990,4425,7250,15200,7500,23950,6410,9540,775,5250,1350,3579,2500,1070,13250,15250,2855,12900,12100,2050,4210,5140,12100,3665,2525,1570,6660,16350,6030,8480,1755,14000,3480,4955,9730,2885,10750,22150,13900,4490,13850,24000,24700,912,5420,23353,8730,7560,2650,2825,14000,5990,1510,2410,16750,13543,4100,7250,23550,5170,8748,4645,5010,2120,3410,5130,9790,4010,2230,84400,NA,10100,27986,2275,5620,2405,6790,2375,10500,14300,5400,12350,2535,967,3605,42100,6070,8972,10300,6510,6290,878,3525,13300,1040,5150,7470,37700,2490,4050,11925,3930,7430,1205,6520,43550,8080,3670,27600,5290,1450,6030,5050,20000,6350,2105,12500,3985,10300,NA,2585,10800,4090,2500,30400,5800,NA,1855,1150,4020,7050,2455,10150,6180,6330,7750,5550,4415,872,2500,7200,3350,152,4400,3560,948,1085,7850,17650,NA,9040,2655,4195,966,2980,46600,10050,3420,3300,18600,2455,3570,5170,18050,1935,3565,8870,16100,3745,2780,2260,9455,10000,1240,8510,8390,6460,5190,5930,2820,7740,6490,7670,11450,5941,15850,2580,2460,2195,8000,1940,5340,2795,14750,21300,2310,8750,9781,4275,12600,3150,77000,2281,1478,7140,3780,5670,7510,2195,17600,6150,5510,4535,NA,7770,4170,14850,3785,3140,7050,13450,5520,4120,12100,9380,6550,1430,17100,2115,3065,1100,9250,8290,5930,2620,7550,6690,2565,2600,10400,6000,2445,3500,13800,2005,6270,1815,2450,35600,2490,1640,4820,4130,3015,119500,4125,2800,185000,7508,1290,7400,2710,3890,24000,4200,11350,7333,4080,3780,5100,15800,1185,6290,2505,1320,2385,26550,1320,2565,9160,2710,7010,5120,2330,8340,8800,1700,20100,3825,2555,10750,NA,4105,NA,3170,4705,1435,5300,52200,1825,7830,3375,41750,9190,4490,3060,7820,6400,13950,6154,9430,1735,14250,5100,8030,5760,661,5490,11200,9310,1855,18400,13250,1635,6450,15200,4060,9400,4030,969,604,2705,13250,4900,3205,7880,2065,1480,23950,3455,9320,3290,1910,1850,2290,3058,2245,9428,20200,745,1345,28737,11400,11500,8340,35150,7770,10700,1160,3565,13100,7310,8380,19050,8030,7470,427,3810,10900,8210,NA,5440,1250,NA,3445,4365,5800,4815,6500,43750,3710,NA,NA,4680,5690,6635,3805,971,2065,1460,3880,2015,1950,1475,1753,4850,6840,5420,1085,1370,4290,5060,4210,NA,3005,12250,6720,7460,15300,1511,1983,6190,3665,3430,4505,3550,11100,2680,4645,4770,4375,7060,4080,8600,21450,8300,1925,2950,6220,2880,3835,12400,1975,17500,4210,1625,1850,4900,4420,7890,1625,23800,6550,3370,2890,2465,6950,4540,5180,10500,2275,5210,1475,5457,7180,1200,6500,4495,1341,1540,5110,7810,NA,825,9290,9150,3630,4625,9150,1210,5700,4070,3965,122000,3395,203,7850,NA,2440,NA,1233,1775,4970,6310,2160,4700,1200,1901,8977,3470,13900,8850,719,4600,5200,63500,6300,2145,7840,4930,4040,11350,7160,6260,4525,1870,2895,2880,3220,10650,5630,NA,3095,3825,14400,4210,179,1710,1840,2550,817,4135,19850,4975,29550,3090,7010,5530,2345,1680,9430,4825,7180,6660,3450,1395,1410,3305,3945,6270,2890,4190,787,3510,2155,2045,1585,3050,1795,3765,4430,3200,1680,NA,13750,1780,NA,77100,2385,1225,18000,8790,5820,2375,1065,3085,10500,1545,10700,5940,13000,7590,10450,2845,4695,12050,1300,8300,8160,3590,1960,10100,1320,2319,1565,4950,4870,4445,1850,3295,6470,2380,912,2451,2320,973,7190,1485,12600,2360,3340,2540,6600,4750,9790,823,3290,5810,5270,7240,2615,7310,6460,5990,7970,9000,14600,1513,1718,2785,2795,3479,5210,3015,2005,5310,2385,2710,3380,3040,8290,2250,3725,5955,28400,1655,2480,641,19900,1590,2130,3325,839,7280,10750,7020,22100,6120,NA,6090,2317,1735,1790,5261,670,3330,2095,5150,2350,1395,5910,1745,2350,2175,1480,5980,2425,6230,6794,5670,10500,5330,3625,2985,4440,5600,2525,3065,9250,760,2555,2170,NA,NA,4430,2110,NA,4585,2720,6785,5950,5800,2595,3545,5370,3755,2630,5680,866,1665,17350,7510,1765,1510,19560,12850,8740,4359,8049,2250,1691,511,1805,2530,2030,341,951,2770,2186,6800,13050,1815,3383,5097,2726,3180,12900,3290,3155,NA,13900,3270,1850,3170,3205,3230,4075,1358,6680,6360,1260,1982,4750,15000,1360,3260,2300,2450,9990,1385,1660,4005,8850,2900,5460,2310,5520,940,7130,3465,NA,3895,3630,5590,3770,3720,7470,4140,2565,5730,1477,9540,4725,1110,1445,1900,940,NA,27000,7240,4335,2199,3540,1025,5600,1155,3100,1585,5450,941,3245,639,3730,4490,4580,3330,NA,3320,2335,5460,1470,6720,2960,1365,2795,1700,1560,NA,4325,568,2920,2815,2770,4385,5500,4575,4950,4142,7800,2230,5680,5740,4365,5520,11850,4990,15300,NA,2480,4323,2932,1820,8831,3030,1375,1200,3310,3780,423,9370,1920,7060,1784,495,2935,3745,2190,2000,5040,1180,3185,2500,2780,2885,NA,2000,1645,2065,6890,4120,1535,1795,6540,3145,1475,18000,2020,874,3725,6400,3755,2600,394,3645,1215,5075,5340,3000,3880,4355,2915,891,2595,4430,2240,4900,7510,9520,7440,1965,3205,5580,2750,438,1775,1315,7080,3800,19000,4300,993,4950,4190,4615,6010,895,3050,676,2648,NA,1590,1650,4945,1490,2620,1490,3585,5440,5230,909,11850,6700,2204,2410,1525,4660,2215,3190,4170,6343,1440,4027,2815,3875,1895,5870,2570,8470,1595,13653,4460,3230,1550,780,2125,2480,1495,4625,24750,9650,692,2830,4770,11850,4555,1820,8040,1695,1840,2475,5100,3325,1455,6500,4095,1625,6600,42800,3515,7190,2835,4600,288,6220,3985,6920,3550,6960,6850,1750,5600,10600,11750,2022,2385,4815,788,4890,3385,914,815,3570,727,1590,3165,4210,2341,2050,2823,3930,1705,6680,7390,5030,3360,3320,460,52609,4835,6780,1030,1220,9670,3280,4125,800,1387,3200,8670,2310,1051,2025,1350,598,1755,33650,6910,23350,485,4095,2915,14200,5940,4095,6000,5490,1315,8030,3045,1025,1585,12042,2205,291,73600,3715,10922,14600,531,1315,2900,1950,3550,3345,3765,1675,3545,3255,18450,1360,2038,2253,3275,3820,3615,2840,6240,5150,4005,807,11950,4385,2590,4905,3800,3050,577,3250,1487,2890,3660,701,1395,705,2014,621,546,19900,1270,3490,860,2700,1930,3815,20895,536,2390,1500,2905,408,2340,998,1345,2255,155 +"2019-04-19",45300,81800,370500,118000,366500,208222,134000,229500,111500,1411000,229000,243500,263500,45350,44650,117000,491000,28850,42500,224000,266500,101500,73700,84400,73900,72705,233000,115000,191000,298500,37850,133000,457500,93900,121000,282000,13950,27600,14400,12500,91300,33100,14450,81213,21500,145500,7870,343000,95000,34750,53000,315500,82700,51700,38000,8420,70800,58300,98600,104000,422284,174000,160500,51000,236936,36600,48250,40150,124500,14150,21800,230500,40950,31000,180500,6080,47000,315500,16050,67100,217900,93500,36100,47200,180100,35200,28900,5030,123000,76300,24750,92700,4685,72965,18400,39150,39100,17800,93600,37050,7090,727000,37950,18000,97900,63300,271000,20200,173000,5180,23250,23950,81700,87300,27600,400700,101500,306842,52600,34900,31150,311500,79100,609476,13300,18650,84400,82000,205413,144000,56305,30850,57200,42250,75000,5960,20176,48300,36750,96600,57100,67800,140100,32600,NA,103600,37650,43300,3965,51800,94900,3730,NA,204000,22800,17409,17900,4725,74000,87500,14800,23700,16950,32750,803000,9160,12750,77000,97198,47500,16100,19850,5600,14000,8150,6940,28550,49650,6420,103000,8480,49150,25550,187000,48850,20250,13800,64300,76500,165582,17000,1497000,NA,14150,18500,63100,84300,43700,36700,30200,22650,57900,7320,1710,176200,82712,62000,248000,143000,11500,29550,102000,22750,13800,NA,71600,33067,30900,247000,41677,22200,9180,78500,155000,18600,10600,9740,88789,23350,47700,7970,5780,25350,25050,86000,1010,5240,12450,19350,58000,27050,41000,26000,20550,156500,15150,87600,170500,31300,36850,21300,36674,NA,61700,11650,63800,22200,10250,20600,29050,7040,134000,49650,43050,24300,14850,37900,18050,38550,12850,41400,64400,29500,10250,40900,76000,69300,43850,64500,67300,110000,20000,12100,28350,42800,14600,4544,13650,2860,28400,1050,9150,2610,42300,4530,3365,58000,55700,52800,39650,48800,36550,61900,50000,7230,22450,88600,19100,30550,56400,NA,15000,8630,64300,27950,37600,11888,2725,53800,16750,47650,7810,8840,32700,36000,39600,27200,48650,14450,NA,24517,9030,71000,28500,1275,16650,11100,110500,84200,29000,43100,32150,32250,59384,13700,17400,13600,16082,42800,8120,11050,NA,47150,769,23950,10163,48100,67700,NA,26100,6270,52092,73300,19100,7280,61700,22000,13307,2280,25300,27200,19100,38800,14300,124500,18650,1978,3535,2400,25800,17000,82200,26050,38350,4140,21200,24000,10150,NA,27650,622000,11600,11550,25800,11100,6765,7970,45900,141000,325000,33000,2990,4650,9110,NA,11100,36650,17500,18500,8620,81200,17800,26400,50500,39450,5050,7920,8070,6810,43400,3890,93500,16950,64700,55100,3920,147000,21800,112000,13950,24500,9580,7130,16000,50100,26200,92000,1970,20971,1380,6740,29450,6420,21133,33542,39901,41678,6080,68300,7150,21500,22550,NA,15200,1905,15500,11900,6770,11100,NA,10100,NA,8190,17096,11500,26000,8510,14400,NA,6910,40850,23552,8620,21700,8910,13900,612000,61000,33900,38600,36650,18950,9790,2345,11600,8380,14900,14150,6910,14297,724,34850,10100,59400,39500,27300,3850,18500,65400,15614,6550,6540,25050,72900,85500,11350,4465,14700,5260,98400,7220,22250,5730,19000,NA,26300,2745,24200,8270,17350,34900,19300,22600,10450,NA,9300,5700,55900,13750,44750,NA,57500,193500,25300,15000,30200,33150,53400,6960,NA,11600,10100,14850,17200,13150,13150,26900,5060,NA,49400,40600,NA,1100,NA,215000,110500,6610,4935,7440,13550,92200,13250,10350,8690,9950,4225,23250,11450,11500,2085,18650,21200,25850,19450,9250,17900,33800,10600,20250,7260,12900,3410,6650,6668,3460,4105,3505,4145,24650,9920,5100,60600,25150,21850,6340,8340,6120,2485,1855,19250,4895,1755,10350,86300,90300,3525,7140,1265,63000,43400,133500,5060,29295,12750,2710,41250,8380,28500,14900,59500,24400,2780,10350,11000,13158,4855,10900,12300,6440,70800,13600,14850,60362,2030,NA,11450,13400,4850,31800,15100,21000,54900,9720,1960,2815,14450,13350,5680,7500,20250,4280,18750,15950,47300,5754,10450,2625,8460,12250,8030,15400,17050,4570,2365,16100,5780,21450,4391,3610,4890,6190,1410,16500,27850,19000,5210,NA,55900,3490,4125,23700,7420,5520,6560,7200,21700,39200,9600,8570,7760,10300,4245,20400,5250,NA,23200,13750,4220,954,14000,2965,7740,11200,15300,15000,145000,NA,5215,8390,7750,91691,29108,2575,7510,4405,4525,63700,13400,9430,22787,28250,19950,24250,27250,517,5950,2700,25150,10050,9520,3950,691,25150,19550,1870,11900,41000,11400,7100,21450,8850,6380,15050,9970,40850,15000,3395,19352,8800,18200,12050,7250,2445,21800,7000,NA,13000,24000,7820,6970,15150,9890,14850,8850,17850,4567,10700,8140,32000,12250,12550,12200,3135,2790,7990,4830,13950,10950,18050,1870,1210,25450,9910,16550,9570,NA,7400,10200,7120,6920,950,5120,13900,4705,9818,12850,5040,10900,33950,40400,98500,3535,5870,9300,1740,5180,2305,10550,1015,39650,3160,6120,101500,11200,24850,2710,8260,7480,40250,1485,12900,48500,NA,3505,7770,2110,820,8930,5660,9930,36750,56300,3945,NA,8753,11800,2655,6810,860,5970,3260,16500,8390,6170,15726,13900,4215,6860,6150,6960,247,7150,2600,10400,55400,36550,11700,66200,21046,5500,5360,2000,37650,1457,13800,12250,5857,6200,3220,2100,5560,13400,27450,13200,6590,18900,32100,4200,2205,9340,3965,22050,2910,NA,1900,2320,12700,62300,15300,736,5570,14600,10400,7450,4205,1575,11400,4480,869,3390,272500,12750,9760,3920,9000,16000,NA,854,2800,5800,31650,1410,11550,12350,2375,NA,9250,2800,10100,11950,2450,4795,9245,1175,80300,22900,1145,15000,12700,13050,126500,2965,6170,7500,5250,9350,21500,5200,2608,3145,13200,13400,8450,14600,5920,10900,3970,2230,3170,5085,3730,2195,2130,16400,12850,1200,5050,1560,NA,15200,22600,9450,1760,7570,29400,2470,9417,7870,260,9170,27550,5150,11425,20200,19100,9650,16100,13300,5425,10400,6690,1730,4920,24750,1480,7490,8080,4276,10450,33100,4240,2570,51800,1260,3065,110500,688,18525,4965,12500,5970,11550,8290,1315,NA,5580,14850,2990,4870,7300,15850,7520,24350,6440,9300,764,5220,1300,3584,2450,1120,13650,15600,2860,12850,12200,2025,4180,5010,12150,3770,2540,1630,6510,16250,5910,8700,1755,14350,3565,4980,9990,2910,11150,21700,13850,4560,13850,24550,23300,908,5420,23353,8630,7700,2695,2760,14350,6010,1505,2650,16550,13688,4080,7280,24150,5190,8835,4690,4870,2235,3520,5140,9890,4040,2230,84700,NA,10150,27866,2275,5590,2420,6730,2485,10750,14400,5480,12050,2700,998,3610,42300,5680,9011,10450,6530,6050,886,3515,12900,1045,5230,7470,37650,2585,4050,11877,3965,7370,1220,6710,44100,8070,3660,27800,5330,1440,6050,5240,19900,6460,2130,13000,4015,10450,NA,2550,10850,4115,2500,31650,5850,NA,1855,1160,4130,7190,2500,10150,6190,6380,8050,5630,4470,880,2500,7230,3370,153,4530,3540,985,1085,8300,17800,NA,9010,2690,4250,962,2980,45850,10200,3570,3310,18700,2460,3650,5340,20300,1945,3680,8780,16250,3810,2780,2290,9661,10050,1240,8580,8620,6500,5220,5830,2825,7840,7730,7770,11550,6123,16000,2640,2480,2195,8460,1970,5360,2800,14750,22350,2300,8900,9732,4310,13150,3150,76200,2281,1550,7220,3780,5630,7530,2245,17700,6360,5460,4555,NA,7820,4170,14850,3805,3165,7130,13250,5670,4235,11900,9360,6630,1430,17150,2130,3070,1100,9440,9420,5900,2590,7550,6700,2600,2675,10200,6070,2405,3520,14100,2080,6210,1815,2450,35400,2510,1640,4820,4320,3150,119500,4200,2795,188500,7580,1325,7520,2680,3780,24300,4255,11950,7269,4100,3820,5000,15650,1160,6250,2610,1280,2400,26500,1345,2580,9110,2780,7010,5080,2395,8300,8840,1720,20700,3785,2560,10800,NA,4140,NA,3145,4810,1465,5370,52300,1850,7940,3420,42150,9260,4395,3060,7910,6400,14200,6433,9460,1645,14300,5110,8070,5790,670,5550,11600,9510,1885,18250,13350,1635,6550,15500,4000,9330,4130,978,615,2845,13450,5000,3255,7950,2175,1495,23950,3295,9320,3310,1825,1840,2345,3071,2195,9428,20600,726,1340,28737,11450,12950,8650,35450,7840,10700,1160,3561,13300,7300,8370,18900,8020,7470,440,3860,11100,8240,NA,5390,1265,NA,3720,4410,5780,4800,6680,43600,3790,NA,NA,4670,5940,6645,3780,1015,2080,1460,3835,2090,1950,1495,1775,5000,6910,5570,1140,1345,4290,5140,4230,NA,3035,12400,6740,7340,14550,1511,1993,6560,3690,3470,4500,3570,11150,2670,4600,4700,4530,7090,4080,8690,21500,8300,1970,3240,6240,2865,3950,12650,1960,18400,4205,1665,1825,4875,4600,7990,1620,23800,6560,3395,2890,2455,7830,4540,4770,10600,2280,5200,1475,5561,7320,1195,6500,4535,1360,1570,5210,7720,NA,829,9450,9150,3600,4575,9140,1210,5840,4085,4000,122000,3355,203,7780,NA,2530,NA,1243,1900,5000,6330,2155,4680,1200,1937,8987,3540,14200,8600,700,4600,5180,63600,6390,2175,8040,5120,4245,11300,7200,6360,4525,1925,2920,3025,3115,10450,5630,NA,3120,3990,14650,4200,178,1700,1845,2605,835,4170,19400,4990,29800,3125,7100,5550,2350,1600,9390,4945,7180,6700,3485,1405,1405,3310,3965,6040,2910,3875,787,3570,2185,2040,1565,2955,1710,3765,4400,3280,1680,NA,13750,1790,NA,75600,2320,1235,18250,8830,6180,2515,1060,3140,10550,1555,10650,5950,13050,7550,10600,2855,4770,12100,1300,8600,8500,3590,2020,10200,1340,2306,1550,4900,5550,4410,1845,3288,6490,2385,930,2474,2370,987,7260,1455,12700,2340,3525,2540,6570,4785,10100,841,3735,5830,5380,7600,2610,7460,6380,6280,7990,8780,14550,1513,1756,2865,2660,3539,5350,2990,2030,5230,2410,2720,3340,3025,8300,2265,4300,5880,28700,1650,2480,671,21950,1590,2185,3320,839,7260,10900,7130,22200,5910,NA,6110,2317,1855,1780,5305,675,3330,2125,5210,2415,1395,5890,1755,2395,2370,1500,6000,2480,6290,6842,5680,10750,5450,3710,3015,4620,5600,2540,3050,9120,772,2770,2125,NA,NA,4495,2110,NA,4670,2735,6823,5990,5820,2595,3570,5340,3730,2660,5750,870,1695,17500,7510,1750,1620,19560,12900,8650,4466,8219,2250,1701,516,1855,2660,2040,342,956,2850,2201,6970,13000,1850,3401,5153,2764,3190,13000,3330,3180,NA,14150,3275,1900,3200,3265,3275,4075,1412,6800,6390,1295,2001,4795,15100,1370,3325,2345,2505,10600,1385,1685,4045,8840,2960,5570,2355,5760,975,7130,3535,NA,4115,3660,5700,3800,3720,7430,4130,2630,5820,1521,9590,4825,1140,1415,1915,938,NA,26700,7680,4295,2152,3570,1035,5860,1160,3210,1560,5580,940,3240,639,3835,4500,5060,3360,NA,3335,2350,5530,1480,6650,2960,1370,2770,1720,1580,NA,4320,556,2920,2735,2815,4430,5480,4770,5050,4162,7770,2230,5760,5720,4405,5530,11400,5020,15550,NA,2485,4510,2980,1800,8706,3050,1400,1190,3325,3800,423,9430,1945,7160,1770,495,2965,3750,2245,2025,5070,1210,3185,2545,2745,2945,NA,2015,1635,2030,7030,4175,1535,1875,6560,3245,1525,18450,2010,881,3845,6590,3680,2620,396,3745,1220,5000,5310,3005,3840,4355,2945,903,2580,4450,2270,4900,7620,9540,6970,1970,3200,5650,2750,438,1710,1355,7100,3895,19250,4300,1035,5000,4265,4670,6060,870,2965,700,2660,NA,1595,1680,4945,1490,2705,1615,3630,5420,5270,922,11850,6700,2214,2465,1450,4620,2295,3185,4000,6546,1445,4056,2855,3965,1895,5960,2585,8530,1600,13846,4460,3135,1595,783,2180,2455,1495,4680,24800,9740,698,2845,4880,11750,4555,1830,7990,1715,1905,2395,5300,3355,1460,6570,4145,1660,6600,42800,3405,7190,2855,4675,291,6150,4005,7110,3620,6890,6780,1770,5480,10800,11950,2026,2590,4865,778,4960,3370,914,815,3580,727,1595,3200,4210,2391,2070,2864,4070,1735,6680,7400,5060,3465,3350,464,48651,4820,6800,1030,1260,9700,3165,4365,824,1465,3200,9330,2330,1065,2025,1300,597,1800,33950,6910,23250,485,4240,2855,15300,5880,4095,6030,5480,1290,8100,3090,1040,1600,12222,2240,294,73600,3770,10962,15450,533,1305,2890,1950,3550,3500,3870,1700,3545,3290,18500,1375,2308,2263,3310,3830,3640,2920,6370,5090,3925,817,12250,4405,2580,4905,3800,3025,586,3400,1469,2890,3690,701,1395,720,2069,620,550,20000,1350,3520,900,2700,1965,3820,20343,536,2325,1520,2990,408,2390,998,1360,2315,155 +"2019-04-22",45350,80500,376000,118000,370500,210610,134000,233000,111500,1438000,229000,244500,263500,45200,44700,118000,486000,28900,42800,223000,266000,102000,74600,84000,73500,73181,233000,116000,190000,296000,37350,136000,453000,93600,120000,280500,13850,27500,14400,12300,90800,34000,14450,80614,21250,143500,7940,340500,96500,34850,52600,316000,83400,51700,39550,8320,71300,57200,97600,103000,423757,174000,161000,50800,240765,36800,47900,40200,121000,14200,21800,227500,40900,31600,181000,6110,46350,317500,15950,66600,218600,93400,35400,46850,175300,35150,28850,5020,122500,76600,24700,93100,4780,73358,18925,38950,38900,18250,93800,36950,6990,728000,37750,18000,96600,64500,277500,20000,167900,5110,23500,23750,82500,88200,27000,406800,99800,309036,52200,35400,31350,310500,78600,597605,13200,18550,83900,79900,203685,143500,57353,30950,56800,41000,75200,5910,19584,48750,36100,96500,56200,68100,139800,33200,NA,104200,37450,43800,3960,51700,96000,4140,NA,203500,22750,17600,18400,4660,73700,85900,14900,23850,16850,32450,801000,9190,12700,76400,96721,46350,16300,19600,5590,13800,8210,6980,28200,49800,6420,102500,8400,48600,25200,187000,48300,19300,13650,64600,76500,166484,16400,1498000,NA,14150,18250,64900,81500,44300,36600,29150,22650,58200,7320,2130,177000,83500,61100,250500,141500,11100,29550,103000,22800,13700,NA,69900,36500,31550,244500,41677,22000,9300,77600,153000,18950,10500,9580,89582,22900,47250,8000,5720,24950,24050,86300,1020,5270,12900,19400,58100,26800,41450,26300,19750,157000,15050,87900,172500,31450,38300,20800,36528,NA,60900,11600,63500,21950,10400,21350,28900,7020,133000,48500,42850,24350,15200,39400,18100,38350,12900,39900,60300,29900,10100,40950,76500,70800,44800,64600,65900,110500,19600,12100,28050,42000,14350,4635,13450,2795,27600,1005,8700,2665,41900,4525,3360,58000,56800,55300,39600,49550,37200,62200,49650,7230,22000,89800,18900,30650,57500,NA,15000,8530,64900,28000,38550,11553,2810,55800,16750,46650,8010,8750,32700,36200,39850,27350,49000,14300,NA,24166,9030,70900,27500,1255,16600,11800,106100,83300,28600,43100,33300,32600,60111,12450,17100,13450,16082,41700,8090,11400,NA,48050,763,24050,9972,48350,68200,NA,27000,6260,51994,74100,19250,7420,61200,21750,13307,2265,25350,26500,18700,38700,13850,128500,18300,1990,3475,2385,26000,16800,83200,25500,38300,4175,20800,23550,10200,NA,27550,629000,11650,11500,25800,11000,6727,7794,45800,144500,324500,32700,3080,4600,9100,NA,11200,36750,17200,18200,8780,81800,17150,26200,50600,39950,4840,7990,8100,6760,43700,3915,94100,17000,63300,54200,3810,147000,22250,111000,14550,24900,9580,7120,16000,50300,25150,90700,1965,20669,1385,6890,29600,6440,21323,34555,39615,41297,5880,68300,6990,21650,22150,NA,15000,1940,15300,11650,6700,10800,NA,11400,NA,8020,17047,11350,25050,8420,14600,NA,6970,41850,23990,8500,21750,8780,14500,613000,58600,33150,39600,37200,18450,9760,2340,11600,8810,15400,13900,6710,14116,717,35100,10050,59400,39400,26900,3850,18600,65000,15757,6850,6600,24450,74700,85500,11200,4360,14000,5210,98300,7730,22300,5660,19000,NA,26000,2710,24250,8260,17200,35950,20300,22750,10400,NA,9300,5850,56100,13200,45000,NA,56700,197500,25650,15150,29600,33150,54900,6910,NA,11500,10000,14450,16450,12900,14150,32250,4880,NA,49750,40700,NA,1090,NA,213000,109000,6360,4945,7400,13450,92500,13050,10100,8840,9870,4250,23050,11500,11350,2090,19000,20700,26000,19250,9200,17850,32450,10700,20950,7320,14250,3440,6650,5673,3475,4100,3395,4345,23750,9950,5100,62100,25200,21750,6250,7770,6630,2455,1865,18750,4915,1745,10200,86400,89700,3460,7040,1255,65300,43250,133000,5010,29245,12700,2795,41300,8510,28300,15100,59700,24500,2900,10200,10950,13111,4810,10350,12200,6570,71700,13400,15050,60362,2015,NA,11050,13450,4900,31650,14950,21050,53200,9900,1930,2800,15150,13400,5730,7400,20250,4220,18800,16200,46500,6159,10500,2730,8350,12300,7960,15700,16950,4520,2390,15650,5780,21250,4369,3645,4880,6220,1410,18400,27900,18450,5190,NA,57500,3535,4115,23650,7300,5600,6640,7250,21400,39900,9730,8760,7780,10350,4230,20400,5170,NA,23150,13300,4220,956,14150,2965,7740,11400,15250,14800,145500,NA,5195,8620,7940,90217,28607,2510,7410,4300,4610,62500,13350,9120,23263,27900,19900,24100,27250,511,5910,2725,25300,9930,9410,3960,671,25550,18500,1870,11600,40100,11500,7070,21350,8870,6310,15000,9940,41650,14700,3620,18694,8770,18200,12000,7350,2485,21250,7390,NA,13050,23100,7740,6960,15100,9890,14600,8900,17650,4532,10700,7940,32300,12400,12550,12200,3080,2780,8270,4840,13700,10800,17900,1835,1210,25000,9910,16900,9580,NA,7250,10700,7100,6750,1040,5100,13900,4635,9494,12800,5150,10500,34050,40800,99200,3540,5950,9200,1750,5080,2265,10550,1015,38250,3155,6200,102500,11400,24300,2690,8220,7230,39300,1600,12900,48500,NA,3560,7770,2110,825,8700,5580,10050,37050,56900,3990,NA,8811,11300,2680,6810,861,5890,3155,16600,8440,6140,15450,14000,4260,6870,6240,6610,249,7160,2595,10500,55800,35750,11900,66800,21183,5460,5300,2015,37700,1452,13350,12400,6274,6230,3120,2120,5500,12850,26850,13250,6640,18900,30650,4200,2188,9390,3930,22500,2890,NA,1895,2295,12800,61700,15300,732,5560,14450,10500,7590,4355,1565,11350,4480,869,3445,269000,12950,9410,3940,9000,16350,NA,890,2905,5770,31650,1400,11450,12800,2365,NA,9120,3640,10200,11900,2465,4750,8988,1260,80400,22800,1145,15000,12800,13400,126500,3000,6200,7660,5400,9300,21350,5250,2626,3100,13200,13300,8320,14600,5900,11300,4030,2230,3155,4998,3655,2180,2175,16350,12750,1210,5010,1535,NA,14950,21900,9540,1820,7430,29400,2525,9214,7870,256,9070,27150,5150,11275,18800,18850,9580,15700,12650,5450,10300,6540,1755,4880,24750,1460,7530,8070,4209,10500,33000,4165,2575,51700,1275,3070,112000,679,18575,4965,12400,6030,12000,8400,1315,NA,5630,14750,2990,4875,7290,15450,7520,24450,6390,9600,779,5240,1345,3584,2535,1130,13550,15450,2895,13300,12000,2085,4200,4990,12150,3880,2530,1650,6480,16100,5810,8770,1690,14650,3570,4965,9990,2880,11450,21800,13650,4460,13700,25700,22000,893,5420,23353,8640,7520,2705,2705,14250,5980,1525,2700,16350,13446,4100,7220,24050,5020,8835,4720,4975,2235,3415,5200,9860,4000,2260,84700,NA,10100,28347,2315,5630,2425,7280,2600,10600,14150,5410,12000,2700,998,3585,42450,4815,8982,10400,6470,6340,886,3535,12950,1035,5260,7420,37450,2540,4060,11782,4275,7310,1230,6860,43950,8400,3630,27050,5240,1465,6120,5260,19750,6400,2110,12800,3960,10350,NA,2530,10900,4070,2500,32350,5680,NA,1870,1170,4175,7470,2500,10150,6140,6210,7780,5520,4365,887,2500,7370,3390,153,4540,3590,999,1080,8200,17900,NA,9230,2660,4250,960,2980,45900,10150,3560,3385,18850,2435,3655,5350,21350,1945,3650,8820,16050,3855,2780,2295,9702,10000,1235,8580,8530,6530,5180,6020,2855,7940,7900,7750,11550,6097,15900,2715,2470,2195,7950,1995,5380,2790,14900,21350,2280,8800,9673,4375,12500,3150,76600,2287,1532,7200,3780,5760,7380,2215,17100,6470,5920,4555,NA,7900,4170,14700,3580,3210,7140,13300,5620,4135,11950,9390,6850,1440,17400,2120,3230,1100,9350,8850,5740,2595,7540,6700,2610,2655,10100,6040,2390,3605,14000,2120,6280,1815,2445,35250,2560,1665,4820,4550,3175,120500,4195,2800,185000,7544,1390,7540,2685,3865,23600,4350,12150,7301,4080,3780,4965,15350,1180,6330,2630,1250,2400,26350,1380,2590,9030,2740,7010,5010,2330,8260,8980,1745,20200,4260,2505,11000,NA,4105,NA,3160,4745,1420,5400,52100,1780,7850,3410,42250,9010,4430,3060,7920,6680,13950,6433,9370,1600,14200,5140,7860,5800,675,5520,11250,9350,1910,18700,13550,1635,6775,16600,3960,9620,4060,979,615,2900,13750,4900,3305,7990,2140,1490,24000,3350,9570,3275,1780,1830,2330,3088,2060,9381,20600,845,1335,29053,11250,13050,8430,35150,7830,10650,1160,3574,13400,7270,8340,18900,8190,7440,455,3850,11100,8310,NA,5450,1295,NA,3670,4455,5810,4700,6920,43600,3795,NA,NA,4660,5790,6655,3760,975,2080,1460,3750,2050,1970,1525,1824,4990,6900,5480,1115,1345,4290,5070,4230,NA,3010,12200,6740,7330,14450,1499,1988,6700,3680,3415,4410,3930,11000,2660,4540,4560,4635,7110,4190,8650,21500,8290,1925,3240,6280,3010,3865,12650,1975,19200,4190,1635,1840,4850,4345,8000,1610,23800,6600,3355,2890,2455,8900,4540,4825,10800,2305,5090,1470,5483,7320,1195,6610,4640,1365,1630,5200,7790,NA,839,9640,9180,3640,4610,9000,1210,5710,4060,4000,121500,3165,201,7710,NA,2530,NA,1275,2045,4970,6270,2155,4670,1235,1933,8809,3550,13700,8400,700,4600,5180,64200,6810,2240,8290,5120,4825,11100,7150,6150,4525,1905,2990,2920,3190,10250,5630,NA,3165,3995,14950,4050,175,1705,1840,2600,843,4180,19350,4865,29150,3110,7050,5370,2360,1565,9340,4920,7110,6880,3545,1420,1400,3290,3975,6120,2875,3870,787,3565,2200,2055,1575,3025,1715,3765,4320,3340,1750,NA,13600,1790,NA,76600,2415,1245,18150,8710,6190,2540,1075,3135,10500,1570,10800,5960,12800,7560,10550,2850,4755,12550,1305,8710,8310,3590,2010,10050,1350,2319,1520,4795,5800,4400,1835,3646,6600,2385,920,2486,2375,975,7330,1450,12650,2315,3545,2500,6550,4750,10300,824,3580,5850,5430,7620,2630,7630,6360,6270,7790,8870,15000,1521,1761,2805,2620,3514,5290,2910,2025,4995,2455,2730,3330,3015,8020,2250,4355,6055,28300,1660,2590,668,22100,1585,2200,3305,839,7290,10750,7180,23100,6080,NA,6100,2317,1855,1750,5340,671,3330,2130,5310,2450,1285,5930,1830,2410,2325,1500,6040,2500,6250,6818,5520,10550,5480,3660,3180,4550,5550,2505,2995,9050,766,2605,2165,NA,NA,4455,2065,NA,4680,2745,6690,6050,5820,2560,3960,5330,3725,2660,5580,860,1680,18000,7890,1760,1585,19560,12850,8740,4577,8134,2250,1691,517,1795,2610,2035,340,950,2830,2196,6860,12900,1860,3326,5226,2769,3220,13300,3375,3200,NA,13750,3255,1900,3195,3210,3290,4060,1426,6930,6430,1310,1987,4800,15300,1375,3325,2365,2475,10800,1385,1690,4050,8700,3005,5570,2320,6130,962,7150,3505,NA,4230,3635,5740,3815,3715,7430,4190,2630,5860,1542,9620,4900,1130,1390,1890,915,NA,26250,7940,4305,2204,3620,1055,5770,1165,3205,1530,5560,940,3245,639,3850,4490,5210,3370,NA,3400,2360,5530,1480,6550,2930,1370,2770,1710,1580,NA,4365,577,2870,2820,2820,4375,5620,4665,4950,4155,7730,2230,5680,5590,4380,5520,11300,5010,15500,NA,2450,4500,3107,1810,8681,3150,1380,1180,3530,3800,423,9420,1875,7120,1752,495,3015,3760,2265,2000,5100,1205,3240,2620,2725,2940,NA,2010,1620,2035,6970,4185,1555,1815,6500,3190,1525,18200,2015,882,3820,6520,3650,2640,399,3735,1225,4865,5280,2895,3890,4315,2900,894,2560,4330,2330,4870,7450,9580,6830,1975,3220,5550,2765,446,1720,1355,7160,3875,19250,4300,1110,4955,4360,4690,6130,949,2975,696,2660,NA,1610,1670,4945,1490,2690,1690,3650,5430,5270,920,12000,6670,2220,2685,1445,4620,2315,3190,4010,6343,1430,4095,2820,3985,1895,5960,2585,8350,1505,13942,4460,3150,1670,784,2515,2480,1465,4745,25050,9780,710,2805,4975,11350,4600,1900,8060,1705,1855,2390,5280,3335,1455,6500,4160,1655,6530,43350,3390,7070,2840,4655,300,5900,3985,7160,3545,6930,6770,1760,5500,11000,11400,2054,2700,4895,792,5090,3385,914,817,3610,721,1550,3460,4090,2334,2075,2864,3980,1755,6680,7430,4905,3465,3300,456,45079,4800,6690,1040,1225,9360,3155,4445,851,1467,3250,9470,2415,1055,2030,1290,599,1905,33200,6590,27500,485,4220,2780,14900,5890,4190,6020,5650,1345,7860,3105,1120,1595,12664,2220,296,71200,3775,10580,15150,534,1300,2890,1950,3550,3700,3840,1720,3560,3265,18800,1370,2253,2270,3230,3800,3600,2980,7030,5100,3930,814,12200,5720,2605,4950,3800,3010,579,3285,1469,2855,3780,701,1367,740,2141,629,547,20050,1300,3560,885,2655,1950,3800,19349,536,2185,1520,3510,408,2390,998,1330,2455,155 +"2019-04-23",45200,81000,370500,120500,371000,211565,136000,230000,112500,1439000,234000,243500,261000,45900,45050,116500,499000,28700,43150,221000,267000,101500,75000,84500,74200,73943,235500,114000,193500,301000,37450,130000,450500,94700,127000,275500,14000,27550,14400,12500,89000,34100,14550,81512,21250,146500,7850,345000,97000,36300,53000,317500,85100,51800,36700,8330,70200,57100,98400,105000,422284,174500,159000,50600,237893,36300,47800,40000,122000,14150,21100,226500,41200,31900,181000,6100,49100,324000,16600,67900,219500,94000,35500,48450,172600,34650,29600,5080,121500,79100,24900,92300,4785,72375,18800,39000,39050,18600,94100,36250,7070,728000,38500,18550,99400,63900,278000,19900,167000,5180,23450,23600,84600,89300,27100,413600,103000,306403,51400,35450,30950,312500,78300,597508,13300,18550,83700,81600,203685,143500,57353,30950,58300,40700,73700,5880,19766,48850,36350,95800,56400,67400,137800,32900,NA,103100,37400,42400,3950,52500,95400,4200,NA,204500,22800,17409,18000,4680,73200,84700,15350,23800,16850,31350,799000,9240,12850,76600,95768,46600,16600,20100,5620,13600,7720,7060,28150,50500,6400,103500,8510,48950,24650,187500,47350,19450,13800,64100,76500,167286,16900,1482000,NA,14200,20100,65200,81600,43200,36000,30300,22150,57800,7460,2345,174900,83500,60300,251500,141500,11250,29200,101500,22600,13600,NA,69800,35500,30850,247000,41446,22250,9110,77800,151000,19000,10300,9680,87798,23150,47450,7930,5740,25300,24400,83500,1025,5200,13000,19000,57500,26550,41300,25300,19350,154500,14700,87200,170000,31500,36900,21100,36090,NA,60900,11500,62400,21950,10200,21300,28850,6940,132000,49700,43400,24650,15650,37900,17850,38250,12900,39100,60000,30850,10300,41500,77400,69500,45200,65300,66000,109500,19200,12100,27750,41450,14450,4587,13900,2805,27900,1000,8440,2665,39100,4535,3330,57900,56500,56700,39950,49400,37400,62400,48600,7360,21550,89900,19200,32000,58400,NA,14950,9150,65900,27850,42000,11744,2950,54500,16800,47300,7850,8600,32700,36250,40050,27200,48450,14350,NA,24400,8860,70100,27200,1265,16850,11200,102300,83000,27850,43250,32700,33200,59565,12400,17500,13350,16082,42200,8050,11350,NA,46200,758,23700,10067,47800,68000,NA,26850,6250,51411,75500,18950,7340,61500,21700,12037,2300,24200,27500,19100,37950,14000,125500,18050,2044,3910,2360,25800,16750,83100,25550,38650,4205,21150,23750,10150,NA,27750,625000,11700,11450,25450,11050,6736,7794,45850,143000,326000,32650,3045,4610,9030,NA,11150,37000,17050,18250,8770,82300,17250,25750,50500,39350,4790,8340,8730,6650,43450,3855,94200,17050,60000,53500,3860,150000,21350,108200,14200,24800,9590,7130,15800,49950,24700,87300,1980,20799,1380,6730,29750,6410,20846,34362,39186,42012,6130,68100,6440,21350,22200,NA,14750,1925,14000,11450,6720,10850,NA,9990,NA,8130,17047,11250,24600,8600,14700,NA,6360,42650,24428,8750,21650,8830,15250,613000,56500,33150,39550,37000,16600,9720,2355,11650,8770,15550,13750,6540,13935,713,35200,10050,59700,39150,27000,3841,18550,64100,15423,6770,6590,24000,74800,87300,11200,4330,14250,5240,98000,7780,22400,5650,18750,NA,25950,2730,23550,8530,17150,35450,19850,22500,10550,NA,9260,6300,55600,13750,43250,NA,56700,2e+05,25550,15400,29500,33200,55000,6920,NA,11850,10100,14900,16350,13300,14500,31650,4960,NA,49200,41250,NA,1075,NA,217000,107000,6210,4830,7360,13350,92700,13100,9970,9090,9500,4290,22950,11850,11600,2105,18600,20800,24900,19200,9080,17800,31950,10850,22000,7370,13800,3585,6630,5683,3460,4110,3420,4040,22700,9960,5060,59700,25300,21800,6190,7180,6390,2400,1865,19300,4870,1750,10300,84000,90200,3425,6940,1250,65400,43350,134000,4950,29446,12550,2830,41650,8690,28300,15500,59500,24350,2865,10200,10950,12689,4780,10200,12050,6720,71500,13900,14900,68163,2025,NA,10800,13600,4930,31150,15100,21300,53200,9920,1855,2755,15100,13400,5650,7490,20100,4140,18400,16450,47400,6235,10450,2755,8330,12000,7850,16550,16650,4400,2340,15750,5740,21250,4306,3610,4900,6210,1400,16500,27900,18150,5100,NA,54800,3780,4125,23650,7360,5630,6550,7360,21700,40250,9560,8480,7600,10400,4090,22050,5800,NA,23000,13300,4220,963,14050,2925,7740,11400,14800,13950,148000,NA,5147,7800,8210,91495,28456,2645,7500,4265,4500,61500,13350,8780,23120,27050,20350,24050,27100,507,5940,2690,28100,10200,9170,3810,678,27450,17600,1855,11700,39550,11150,7140,21550,8780,6270,14950,9870,40900,14850,3555,18459,8710,18500,11800,7370,2550,20700,7300,NA,12850,23350,8240,7100,15300,9780,14450,9140,17350,4768,10950,8320,32300,12150,12800,12200,3030,2790,8100,4795,13500,10700,17700,1760,1205,23750,9730,16700,9550,NA,7470,10500,7100,6600,1015,5100,13900,4580,9583,13000,5110,10400,33900,42350,107500,3560,5960,9060,1750,5100,2235,10400,1015,39150,3145,6220,103000,11800,24350,2700,8220,7230,39700,1580,13050,48250,NA,3535,8050,2210,820,9040,5600,10200,36850,56800,3980,NA,8801,11200,2690,6790,854,5960,3160,16450,8230,6130,15450,13750,4200,6830,6280,6720,248,7120,2610,11000,56000,35750,11850,66400,21137,5460,5210,2030,37600,1452,13150,12350,6208,6200,3085,2075,5860,12500,27700,13000,6660,18650,30150,4200,2190,9570,3985,22150,2840,NA,1950,2275,12750,61800,15000,725,5550,14100,10400,7640,4150,1620,11000,4480,869,3400,266500,12550,9260,3905,8990,16400,NA,897,2895,5800,32950,1390,12450,12500,2425,NA,9080,3295,10150,11750,2460,4660,9018,1265,81500,23050,1130,15000,12450,13300,126000,2970,6360,7750,5140,9300,21350,5180,2626,3065,13150,13300,7950,14600,5900,11200,3970,2265,3125,4845,3685,2190,2155,16400,12800,1200,5040,1475,NA,14750,21400,9270,1820,7300,29400,2480,9062,7870,254,9090,27200,5210,10975,18500,18950,9520,15800,13200,5275,10500,6320,1735,4890,23900,1420,7420,8150,4117,10500,32800,4165,2540,52800,1270,3065,112000,660,18450,5060,12350,6010,12300,8350,1315,NA,5590,14900,2990,4835,7310,15550,7500,23900,6390,9600,775,5490,1400,3594,2455,1100,13550,14700,2930,13350,12100,2150,4200,5140,12050,3980,2570,1645,6590,16150,5700,8630,1690,14900,3550,4965,9990,2850,11500,21850,14100,4330,13700,25700,22350,868,5420,24151,8700,7770,2740,2630,13350,5880,1495,2735,16000,13494,4055,7070,23900,5020,8922,4680,5270,2225,3395,5140,9870,4015,2260,85600,NA,10150,29348,2325,5610,2390,7080,2610,10600,14250,5430,12750,2615,1005,3620,42650,4760,9486,10500,6370,6510,902,3615,13050,1045,5260,7420,42000,2500,4090,11782,4275,7250,1230,6880,45650,8350,3595,26650,5180,1465,6110,5180,19450,6360,2125,12300,3920,10700,NA,2535,10650,3925,2500,32050,5820,NA,1865,1225,4190,7360,2485,10150,6130,6250,7510,5560,4205,887,2540,7380,3400,153,4450,3490,1005,1095,8080,17750,NA,9360,2590,4210,958,2980,45850,9950,3485,3360,18850,2420,3590,5410,22250,1935,4150,8680,16000,3890,2780,2270,9620,10050,1265,8540,8350,6540,5130,6060,2820,7810,7850,7530,11550,6616,15850,2740,2480,2195,8360,2080,5320,2860,14950,21600,2255,8530,9663,4320,12100,3150,76300,2292,1501,7270,3780,5690,7300,2195,16600,6320,5940,4580,NA,7900,4170,14700,3590,3135,7150,13350,5610,4155,11700,9190,6750,1430,17200,2120,4195,1100,9260,8970,5790,2565,7430,6640,2550,2670,10200,6040,2460,3680,13900,2350,6220,1815,2440,36700,2620,1675,4805,3985,3165,119500,4190,2940,185000,7544,1435,7420,2700,3905,24700,4520,12100,7285,4050,3840,4850,15100,1195,6380,2655,1200,2410,26800,1335,2565,9150,2705,7010,4935,2410,8170,9190,1755,19800,5530,2410,11000,NA,4060,NA,3245,4650,1450,5430,58300,1770,7740,3445,42550,9400,4255,3060,7850,6460,13850,6446,9260,1590,14850,5130,7850,5750,674,5540,11050,9340,1875,18500,13600,1635,6750,16750,3950,9470,4065,1015,705,2800,13700,4690,3275,7930,2195,1490,23400,3205,9710,3220,1770,1835,2140,3083,2030,9428,20350,859,1290,29123,11250,13000,8450,35200,7710,10550,1160,3578,13300,7350,8340,19100,8180,7440,444,3825,10950,8350,NA,5460,1290,NA,3630,4435,5810,4730,6800,43050,3830,NA,NA,4640,5720,6674,3615,954,2080,1460,3670,2105,1970,1535,1779,5000,6890,5500,1135,1360,4290,5030,4235,NA,2990,12150,6740,7140,14300,1486,1993,6610,3740,3420,4430,3765,10800,2650,4585,4610,4705,7130,4045,8520,21550,8310,1945,3360,6220,3000,3770,12550,1955,22600,4200,1610,1830,4725,4435,8070,1610,23850,6560,3210,2900,2450,8000,4540,4520,10600,2330,5040,1460,5440,7290,1225,6660,4630,1314,1590,5200,7690,NA,831,9680,9120,3635,4560,8750,1210,5500,4040,4115,127000,3120,204,7550,NA,2540,NA,1265,1690,4860,6220,2125,4800,1200,1928,8670,3540,13750,8390,704,4600,5130,64100,6990,2580,8300,5120,4775,11150,7210,6230,4525,1860,3020,2980,3205,10050,5630,NA,3170,3970,14650,3900,178,1705,1835,2595,838,4240,19300,4795,29150,3075,6900,5320,2575,1575,9310,4915,7000,6820,3590,1400,1410,3285,3975,5880,2750,3780,787,3515,2195,2045,1560,3750,1680,3730,4235,3345,1695,NA,13150,1790,NA,76200,2335,1245,18550,8570,6310,2365,1070,3185,10450,1620,10800,5940,12300,7630,10500,2860,4775,12300,1280,8460,8210,3590,1975,10000,1335,2293,1540,4890,5820,4400,1835,3441,6620,2390,909,2466,2345,993,8380,1465,12700,2340,3550,2425,6400,4755,10350,809,3565,5720,5450,7720,2620,7520,6250,6050,7820,8580,14800,1523,1751,2785,2615,3494,5290,2845,2005,4750,2465,2671,3325,3010,8060,2250,4570,5930,27800,1645,2585,657,20650,1570,2180,3310,839,7390,10450,7140,23750,6100,NA,6060,2317,1935,1770,5491,653,3330,2115,5260,2435,1300,5860,1880,2400,2315,1530,6030,2525,6250,6738,5440,10450,5340,3790,3060,4435,5660,2480,2940,8760,753,2520,2140,NA,NA,4370,2090,NA,4635,2740,6709,6080,5720,2540,3980,5240,3780,2730,5530,862,1655,17900,7770,1745,1585,19560,12850,8860,4471,7982,2250,1767,517,1745,2540,2025,333,945,2750,2191,6840,12400,1855,3303,5169,2740,3260,12750,3450,3210,NA,13350,3220,1900,3200,3225,3280,4060,1444,6610,6640,1305,1968,5050,15250,1365,3300,2380,2455,10850,1385,1705,4020,8600,3010,5500,2295,5950,980,7120,3455,NA,4225,3565,5920,3775,3700,7380,4275,2655,5820,1598,9520,4890,1150,1445,1820,922,NA,26350,7860,4235,2229,3590,1065,5940,1170,3175,1560,5600,944,3240,639,3810,4455,5090,3365,NA,3410,2400,5530,1440,6620,2910,1390,2750,1775,1580,NA,4365,557,2885,2765,3000,4335,5470,4680,5030,4282,7310,2230,5680,5700,4345,5480,11450,4960,15300,NA,2405,4333,3098,1760,8756,3165,1430,1190,3430,3750,423,9600,1870,7150,1730,495,3140,3740,2250,2000,5050,1220,3300,2615,2720,2900,NA,2020,1590,2050,6850,4205,1530,1825,6360,2995,1500,18350,2020,887,3775,6210,3610,2625,393,3695,1230,4850,5270,2855,3975,4315,2900,906,2555,4300,2255,4875,7650,9580,6670,1940,3130,5490,2775,444,1745,1340,7230,3885,19050,4300,1140,4975,4360,4710,6190,982,2940,695,2642,NA,2000,1715,4945,1490,2560,1570,3635,5500,5430,953,12750,6670,2230,2610,1450,4605,2325,3260,3900,6266,1460,4081,2725,3970,1895,5970,2745,8310,1560,13990,4460,3175,1655,790,2505,2450,1490,4725,24350,9820,704,2710,4910,11250,4625,1915,7990,1690,1955,2445,5170,3270,1455,6480,4160,1745,6560,43350,3475,6930,2950,4610,299,6000,3970,6990,3585,6810,6750,1680,5540,10800,11150,2067,2640,4880,782,5030,3410,914,816,3610,708,1545,3595,4100,2330,2060,2869,4055,1860,6680,7120,4985,3480,3265,451,46045,4765,7000,1035,1110,9720,3245,3850,831,1448,3255,9690,2835,1059,2030,1240,600,1830,33000,6480,25300,485,4480,2670,14900,5810,4180,6000,5480,1315,7920,3220,1120,1580,12784,2225,301,72100,3840,10299,16200,538,1345,2880,1950,3550,3870,3865,1725,3605,3150,18700,1365,2273,2283,3220,3825,3605,2970,7050,5040,4410,809,11950,5020,2565,5000,3800,2930,574,3215,1456,2795,3800,701,1334,728,2124,624,548,19650,1350,3540,878,2690,1950,3790,18659,536,2295,1590,3700,408,2535,998,1375,2350,155 +"2019-04-24",44750,78500,362000,121000,361500,208222,138500,228500,110500,1440000,232500,246000,258500,45350,44050,118000,505000,28150,43900,219000,263500,102000,74700,84300,73700,73181,232500,111000,193500,304500,36950,128000,447000,96000,124000,276000,13850,27550,14550,12350,87700,33950,14200,80614,19900,148000,7750,341000,97300,37350,52800,317000,84300,50300,36750,8150,69200,55800,97600,103000,417374,172000,156500,50100,239329,36050,46900,39650,120500,13800,20800,224000,40200,31550,180000,5990,53600,320500,16300,68200,219500,93000,34750,47350,171500,34800,28700,5130,120000,80200,24750,90800,4670,71688,19225,38050,38150,19600,93800,36150,6960,724000,38800,18550,99300,62700,280000,19550,167000,5120,23850,23300,84700,87400,26700,419000,106500,307720,51000,35150,30250,314500,77300,561508,13800,18900,82900,81500,203371,143000,56781,30950,56900,41050,74000,5860,19265,49050,35450,96100,57100,67100,137500,32250,NA,100800,36900,42000,3920,50100,92500,4000,NA,203000,22550,17361,18700,4640,71000,83800,15050,23450,16550,31500,788000,9350,12800,75100,94529,46000,16200,19600,5600,13750,6670,6900,29350,50100,6290,101500,8380,47050,24600,186000,46700,19150,13550,71600,76500,176607,16800,1475000,NA,14000,20900,64900,80600,42500,36300,30800,22300,57800,7330,2370,174500,82712,59900,247500,138500,11050,30150,100500,22300,13450,NA,68500,33333,30550,253000,41492,22350,9270,77700,147000,18750,10250,9560,88195,22400,47900,7860,5820,25000,24550,81300,1330,5170,13250,18600,58300,26250,41000,25150,19450,152500,14700,88000,167500,30350,35800,21350,35993,NA,62200,11300,61400,22150,10200,21300,28700,6980,131000,48100,42350,24350,15550,37750,17650,37500,13150,39050,62000,30200,10000,42650,77400,70900,44050,64000,65600,107500,18800,12150,27500,41250,14300,4620,13750,2775,27750,1000,8330,2670,38700,4490,3295,57900,55400,57900,40550,48300,36800,61400,48900,7380,21800,89600,18200,31650,58300,NA,15375,9000,66000,27500,41350,11697,2920,54400,16650,47950,7730,8460,32850,36450,39650,26900,48300,14150,NA,24166,8900,68100,27250,1260,16600,11250,99700,82300,27650,43150,32150,33000,59293,11200,17100,13200,16040,41350,7690,11150,NA,46300,771,23400,9972,47750,65100,NA,26300,6210,50828,76400,19050,7290,60700,21400,10404,2450,24400,27100,18850,37100,15300,127000,17900,2027,3645,2360,25150,16850,83000,25050,38550,4145,21300,23500,10050,NA,27750,623000,11700,11350,25050,10900,6649,7544,45350,140000,324500,32200,2960,4600,8930,NA,11000,36900,17250,18150,8580,84100,17400,25200,50400,38900,4765,8180,8550,6680,43450,3765,93500,16950,60600,52500,4010,148500,21400,106200,14400,24300,9620,7180,15400,49250,25150,87400,1970,20712,1365,6660,29400,6360,20799,32770,39043,42345,6970,66400,6300,20900,22800,NA,15000,1900,14000,11450,6600,10900,NA,9760,NA,7930,16950,11150,24650,8740,15250,NA,6180,43850,26180,8920,21700,8480,15150,609000,56000,31900,39800,36900,14800,9640,2380,11500,9300,15400,13450,6540,13528,706,35200,10050,58700,39000,27300,3832,18250,63900,15088,6810,6450,23750,73200,85200,11200,4340,13400,5210,98300,8030,22400,5700,18800,NA,25750,2660,23350,8430,16600,35050,20000,22400,10150,NA,9230,6470,55400,13850,43300,NA,56700,197500,25300,15400,28600,32650,56400,6800,NA,11650,9980,14550,16100,13050,14150,30450,4950,NA,48600,40700,NA,1070,NA,214000,106500,6050,4820,7450,13350,92300,12900,10100,8780,9270,4190,22850,11950,11750,2150,18450,20600,24300,19150,8840,17850,32300,10700,22950,7260,13900,3630,6700,5683,3460,4130,3400,4100,22700,10500,5060,58800,25100,21850,6320,7200,6250,2390,1855,18900,6000,1745,10250,85100,90200,3385,7000,1250,63700,41500,131000,4920,29698,12500,2820,41400,8690,28200,15100,59500,23800,3150,9490,10950,12502,4820,11700,13500,6700,71500,13650,14950,67480,2030,NA,10550,13350,4930,30900,14500,21300,53200,9930,1930,2720,15650,13900,5620,7400,19800,4150,18000,16850,47150,6185,10400,3220,8090,11850,8070,16650,16350,4360,2320,15400,5340,21450,4405,3575,4895,6150,1305,16500,27450,17400,5090,NA,57700,3800,4040,24400,7180,5660,6530,7310,21450,40450,9400,8410,7480,10550,4150,21700,5770,NA,22650,13850,4330,957,13900,2935,7740,11100,14550,14050,145000,NA,5273,7920,8230,91102,28056,2590,7830,4260,4705,61000,12800,8650,22882,26250,20000,23700,27000,502,5880,2650,22950,10100,8870,4130,675,27650,16850,1895,11850,39750,11450,7160,20900,8570,6390,14800,9720,39800,15100,3450,18600,8680,18300,11900,7330,2525,20100,7680,NA,13050,22950,8480,7030,15450,10100,14400,9110,17650,4665,11350,8060,31650,11850,12750,12150,3025,2770,8320,4950,13400,10950,17800,1775,1200,24350,9740,16800,11050,NA,7650,9990,6980,6480,971,5050,13900,4610,9583,13050,5040,10400,33850,43300,104700,3565,5980,9000,1720,4980,2200,10150,1010,38250,3095,6140,103500,11450,23550,2670,8170,7270,38300,1600,12900,47750,NA,3530,7970,2215,815,8980,5590,10400,36300,58800,3980,NA,8821,11000,2730,6830,871,5850,3090,16400,7710,6090,14924,13700,4185,7150,6200,6340,247,7140,2615,10650,55800,36400,11800,65000,20954,5500,5230,2010,36950,1440,13300,12500,6041,6100,3110,2080,5910,12300,27250,12850,6590,19050,29100,4200,2183,9460,4015,22250,2820,NA,1930,2260,12700,62000,14800,725,5550,14050,10300,7610,4050,1595,11150,4480,869,3390,265000,12600,9260,3900,8790,16600,NA,880,2860,5830,32800,1415,12750,12150,2400,NA,9010,3145,10050,12100,2465,4590,8692,1330,81300,22900,1120,15000,12250,13000,124000,2980,6170,7500,5200,9280,21450,5270,2608,3085,13650,13400,7950,14550,5920,11550,3930,2270,3080,5172,3865,2170,2130,16250,13200,1205,5010,1390,NA,14150,21550,9160,1845,7250,29500,2415,8935,7870,243,9040,27200,5200,11000,18150,18750,9340,15850,12950,5175,10250,6330,1710,4890,23850,1475,7450,8190,4103,10350,32200,4090,2500,51500,1295,3055,111500,678,17925,5060,12300,5940,12050,8070,1315,NA,5650,14900,2990,5270,7310,15750,7470,23300,6390,9870,751,5490,1435,3673,2440,1120,13850,14850,2885,13250,12000,2075,4200,4980,11850,3950,2665,1720,6520,16000,5510,8540,1610,14750,3650,4925,9860,2855,11000,21850,14050,4340,13700,25150,22650,856,5420,24451,8600,7830,2705,2540,13300,6190,1505,2675,16000,13301,4015,7210,23800,5120,8835,4715,4995,2260,3370,5090,9710,3990,2225,85600,NA,10100,30308,2265,5570,2370,6770,2620,10350,14350,5400,12550,2440,1015,3600,43150,4145,9664,11600,6380,6200,920,3600,13100,1050,5300,7430,41800,2470,4075,11687,4300,7300,1265,6980,45750,8210,3575,25750,5280,1455,6110,5190,19200,6330,2120,12700,3920,10550,NA,2555,10500,3870,2500,31800,5760,NA,1820,1245,4160,7370,2460,10100,6190,6300,7400,5480,4280,898,2510,7230,3400,151,4380,3460,1040,1095,8100,17900,NA,9460,2575,4230,950,2980,45800,9800,3520,3380,18800,2420,3585,5470,21600,1985,3410,8700,15450,3885,2780,2220,9496,10000,1265,8400,8120,6500,5100,6500,2820,7800,8130,7650,11400,6486,15900,2710,2445,2195,8490,2030,5210,2800,15200,21600,2245,8550,10252,4220,12050,3150,76800,2298,1492,7270,3780,5670,7310,2190,16300,6120,5910,4530,NA,7890,4170,14700,3855,3110,7160,13100,5400,4035,11650,9130,6980,1410,16950,2105,4135,1100,9470,8800,5780,2510,7320,6600,2555,2720,12900,6020,2420,3605,13800,2380,6220,1815,2445,35850,2610,1655,4835,3805,3120,121000,4250,2950,187500,7435,1335,7330,2670,3750,24500,4470,11950,7190,4035,3745,4875,15000,1195,6370,2640,1180,2410,26950,1355,2535,9310,2660,7010,5100,2400,8050,9090,1745,19350,6340,2425,11000,NA,4015,NA,3420,4655,1460,5420,53100,1760,7750,3520,43150,9640,4150,3060,7770,6480,13300,6281,9100,1535,14850,5100,7790,5880,668,5630,10950,9280,1880,18350,12950,1635,6525,16350,3820,9420,4020,998,683,2960,13350,4480,3275,8030,2125,1470,23400,3235,9590,3200,1735,1900,2125,3088,2025,9287,19800,842,1250,29018,11000,12250,7840,35100,7560,10500,1160,3557,13300,7390,8020,18600,8150,7300,435,3830,10800,8310,NA,5300,1415,NA,3475,4420,5700,4605,6560,43300,3795,NA,NA,4630,5730,6694,3640,950,2080,1460,3695,2065,1960,1500,1788,4900,6840,5510,1150,1320,4290,5020,4245,NA,3000,12150,6720,7220,15800,1507,1993,6490,3700,3430,4515,3635,10750,2650,4600,4490,4690,7180,4075,8630,21250,8100,1980,3730,6090,2935,3790,12550,1965,21350,4260,1590,1810,4635,4435,7940,1605,24000,6440,3130,2965,2370,8200,4540,4460,10250,2360,5020,1440,5414,7250,1215,6750,4610,1286,1605,5220,7470,NA,840,9100,9570,3590,4565,8500,1210,5500,4030,4115,124000,3310,204,7420,NA,2555,NA,1444,1620,4880,6100,2095,4850,1205,1901,8650,3515,13750,8840,704,4600,5150,64400,7030,2425,8450,5120,4490,11000,7110,6230,4525,1860,2995,2760,3170,9970,5630,NA,3535,3965,13850,3730,187,1705,1830,2570,831,4230,18800,4790,29000,3030,6910,5110,2500,1570,9250,4815,6970,6920,3555,1400,1405,3290,3965,5850,2760,3755,787,3455,2200,2110,1525,3545,1605,3725,4395,3270,1645,NA,13350,1745,NA,74800,2370,1260,18800,8550,6240,2355,1080,3140,10350,1530,10550,5920,12000,7600,10500,2860,4760,12200,1275,8320,8150,3590,1985,10100,1325,2221,1530,4640,5840,4425,1815,3413,6640,2400,885,2454,2355,980,8020,1385,12650,2430,3450,2430,6300,4795,10550,808,3625,5540,5270,7800,2635,7530,6250,5960,7940,8390,14550,1587,1737,2700,2645,3584,5230,2755,1965,4750,2420,2671,3370,2905,8040,2250,4405,6180,27850,1600,2520,649,21500,1580,2180,3315,839,7380,10750,7350,22700,6030,NA,6090,2317,1775,1830,5535,641,3330,2080,5350,2380,1270,5730,1810,2375,2250,1555,6040,2615,6150,6482,5300,10300,5340,3680,3065,4430,5810,2550,2950,9200,744,2440,2060,NA,NA,4320,2055,NA,4700,2725,6594,6150,5780,2530,4070,5120,3795,2680,5510,867,1705,17500,7660,1730,1750,19560,12900,8860,4514,8016,2250,1734,516,1825,2630,2020,333,949,2740,2191,6700,8700,1865,3224,5105,2740,3195,12950,3460,3230,NA,12950,3150,1885,3270,3185,3445,4190,1466,6390,6600,1270,1996,4935,16300,1335,3275,2320,2385,10400,1385,1710,3990,8510,3020,5450,2385,5710,977,7040,3475,NA,4240,3540,5910,3720,3680,7310,4220,2695,5740,1697,9310,4880,1130,1465,1815,917,NA,26200,7880,4260,2229,3585,1120,6010,1100,3095,1515,5710,955,3245,639,3865,4500,4900,3405,NA,3415,2385,5600,1430,6580,2900,1375,2710,1795,1610,NA,4310,536,2760,2700,3005,4295,5490,4585,5260,4215,7310,2295,6000,5780,4205,5490,11300,4905,15300,NA,2300,4377,3036,1760,8731,3010,1410,1180,3350,3805,423,10250,1835,7120,1766,495,3060,3715,2290,2000,5050,1230,3235,2620,2685,2845,NA,2020,1600,2025,7070,4210,1540,1825,6260,3085,1475,18100,2025,887,3710,6160,3595,2585,393,3680,1210,4880,5250,2825,3975,4320,2950,904,2555,4420,2320,4720,8200,9560,6870,1920,3115,5410,2785,442,1740,1425,7170,4170,19150,4300,1090,4930,4365,4760,6210,1010,2925,688,2660,NA,1905,1635,4945,1490,2570,1580,3580,5530,5420,960,12300,6670,2230,2605,1430,4600,2285,3270,3880,6038,1420,4081,2690,3950,1895,5860,2640,8490,1585,14280,4460,3170,1630,792,2415,2450,1485,4705,24650,9700,678,2695,4775,11250,4620,1945,8060,1670,1925,2515,5170,3245,1455,6540,4175,1700,6760,44900,3655,6930,2885,4620,301,6020,4045,7020,3640,6720,6550,1640,6420,10900,10950,2058,2580,4790,777,4935,3470,914,816,3580,719,1530,3545,4095,2259,2040,2849,4000,1925,6680,6990,4985,3395,3270,451,44693,4705,7000,1045,1105,9300,3300,3690,815,1416,3240,9360,2505,1065,2035,1265,598,1720,32550,6560,25000,485,4575,2600,14650,5750,4090,6050,5290,1310,7600,3110,1105,1555,12523,2225,305,71000,4065,10620,16100,543,1300,2885,1950,3550,3870,3770,1715,3605,3130,18700,1365,2255,2290,3075,3895,3595,2900,6700,5120,4680,805,11550,4780,2610,4970,3800,2870,576,3210,1406,2800,3845,701,1324,712,2129,605,563,19300,1355,3525,857,2825,1955,3830,19597,536,2300,1575,3820,408,2500,998,1390,2350,155 +"2019-04-25",44650,80200,338500,120500,365000,202013,138000,230000,105000,1395000,228000,248000,260500,45750,44450,116000,510000,27850,42450,221000,260500,102000,74500,84400,77000,70608,227000,110500,188500,304000,37300,125500,450000,93700,122000,272500,14000,27500,14500,12350,87000,33850,14300,79018,19600,145000,7750,339000,97400,37550,52500,314000,83100,51100,36000,8140,69100,56300,98700,107000,419338,171000,155000,49600,236457,36000,46950,39950,121000,13950,20800,222000,39400,31450,178000,5790,56000,321500,16450,69400,216300,93500,34750,46100,167600,33750,28600,5180,119000,79700,24550,90000,4635,71393,18875,37350,38450,19600,93000,35900,6990,724000,39350,18100,98600,62700,278500,19500,166900,5060,23600,23650,83100,86000,27300,407200,107000,309475,51000,35250,30100,309000,77000,560340,13200,18550,82900,81500,199679,144000,55828,30750,56800,40900,72900,5800,18992,49300,34650,96400,57400,66800,135700,31550,NA,99000,37350,40850,3935,49950,92900,3920,NA,200500,22100,17504,17200,4585,73000,84100,15250,23050,17150,30900,776000,9260,12850,74800,95101,45900,16100,19550,5590,13600,6460,6870,30950,48500,6340,101000,8400,47700,24800,182000,46150,19000,13750,73000,76500,173700,16300,1486000,NA,14100,20350,63800,79200,42600,35950,30650,22100,57700,7200,2270,172800,81531,62600,243500,139000,11350,30800,101500,22750,13450,NA,67400,33167,29800,269000,41214,21850,9100,77800,150500,18550,10300,9790,86213,21900,47300,7820,5750,24850,23950,82500,1450,5140,13000,18450,58400,26200,40400,25000,19700,153500,14450,87400,165000,30350,35250,21300,35604,NA,61500,10900,61200,22450,10050,20750,28250,6970,128500,49500,42300,23800,15200,37650,17250,37500,13850,39200,66000,30000,10350,41900,77700,70600,43000,65200,64300,108500,18650,12150,27500,40100,14050,4673,13900,2745,28950,991,8290,2650,40000,4475,3315,58700,57500,56000,41700,48000,35700,60200,49200,7170,22100,87000,18950,31350,57600,NA,15250,9280,65900,27400,40700,11744,2860,53900,16600,47850,7830,8400,32500,36450,39200,26650,48100,14650,NA,23892,8930,69100,27800,1270,16600,10700,1e+05,80600,27850,42950,31250,33250,58656,12650,18100,13000,16082,41300,7670,11450,NA,46250,760,23350,9733,48650,62200,NA,26650,6200,52383,74700,19600,7270,60500,19600,10494,2365,24500,25850,18950,36650,14700,126500,17900,2007,4000,2355,24100,17700,83000,24700,38950,4240,20350,23050,10100,NA,27850,623000,11900,11100,24950,10800,6649,7619,44900,139500,325000,31750,2900,4730,8970,NA,10900,36700,17400,17950,8380,85400,18050,25600,49700,38650,4940,8180,8050,6670,42950,3650,94100,20150,60000,52000,3910,145000,21750,105500,14150,24100,9640,7080,17150,49000,25200,87900,1980,20022,1340,6540,29200,6330,20846,32914,39043,42250,7130,66300,6200,21000,23200,NA,15000,1865,14100,11500,6280,10650,NA,9250,NA,7930,16998,11100,24600,9120,15300,NA,5990,43800,25304,8730,21550,8570,14700,608000,57800,31950,39750,39000,14550,9500,2355,11900,9030,16000,13200,6540,13347,702,34350,10100,59000,38600,27850,3891,18150,64100,15184,6630,6450,23850,74100,84900,11250,4185,13800,5200,97600,8040,22200,5500,18850,NA,25700,2580,23250,8100,15750,34950,20100,22150,9920,NA,9210,6350,55300,14800,42350,NA,56000,195000,25650,15550,28650,32150,56000,6940,NA,12000,10200,14350,15950,12650,14300,30050,4800,NA,48400,40650,NA,1040,NA,214000,103000,6050,4800,7370,13100,91700,12850,10150,8800,9720,4030,22800,11850,11750,2220,18000,21100,25350,18950,8970,17750,32400,10400,18100,7200,13650,3410,6780,5729,3375,3995,3345,3720,22850,9990,5070,57600,24750,21450,6210,6750,6180,2390,1840,18350,5860,1710,10400,82700,89200,3505,7090,1235,64000,41650,129000,4900,29799,12400,2755,41900,8670,28050,14550,59400,24000,2935,8920,10950,12221,5000,10650,12650,6320,70600,13550,15000,65140,1990,NA,10400,13500,4910,29950,14350,21300,52400,9860,1865,2710,15800,13200,5640,7830,19700,4245,17750,17150,48150,6109,10250,2890,8300,11850,7650,16050,16550,4340,2305,15900,5000,21550,4342,3550,4880,6060,1260,18650,27100,17700,5050,NA,53600,3570,4005,23650,7120,5630,6430,7260,21100,39900,9210,8380,7630,10400,4125,20750,5560,NA,22550,13900,4480,953,14100,2895,7740,11150,14450,13950,145000,NA,5321,7760,8370,96310,26903,2655,7730,4220,4955,64000,12700,8650,22787,25950,20300,23300,26800,490,6040,2655,20350,10100,8970,4100,664,26850,17050,1860,11750,39250,11450,7020,20700,8630,6810,14500,9640,38800,15250,3350,18741,8160,18250,11600,7200,2455,19900,7760,NA,13000,22900,8600,6840,15300,9700,14350,8960,17650,4581,11050,7900,31050,11650,12800,11800,2955,2735,7960,4805,13200,10950,17100,1750,1180,23950,9560,16800,11750,NA,8010,10050,6610,6600,970,5040,13900,4540,10113,13050,5040,10950,33750,43400,104600,3650,6080,9000,1660,4895,2175,10000,1015,38250,3170,5970,104000,11300,24100,2655,8080,7300,38450,1650,12950,47650,NA,3505,7850,2185,810,8820,5490,10150,35050,57900,3915,NA,8840,10400,2900,6800,888,5660,3065,16750,7860,6060,14624,13300,4140,7030,6120,6250,244,7100,2595,10350,55700,35800,11700,65400,20680,5500,5190,1980,36200,1428,13900,12100,5790,6240,3080,2040,5410,11850,27100,13000,6580,18900,27000,4200,2148,9490,4050,22900,2755,NA,1920,2240,12700,62000,14400,709,5750,14900,9990,7750,3895,1495,10950,4480,878,3325,262500,12250,9050,3805,8510,16600,NA,857,2840,6040,32750,1370,12900,12100,2510,NA,9030,3080,10000,11850,2465,4600,8702,1250,80300,22500,1120,15000,12000,12800,123000,2980,6070,7320,5020,9250,21250,5200,2598,2935,13550,13400,7810,14650,5810,11600,3940,2215,3085,4872,3825,2100,2095,17250,13250,1205,5020,1335,NA,14000,20750,9070,1815,7230,29450,2470,8808,7870,236,9060,26900,5120,10775,18000,19250,9730,15850,13700,5225,10300,7040,1700,4870,23650,1430,7360,8160,4228,9980,31900,3905,2420,50000,1275,3025,109000,691,17850,4950,12250,5940,11950,8040,1315,NA,5650,15100,2990,4750,7210,15600,7410,23750,6360,9760,732,5580,1430,3575,2370,1120,13850,14650,2800,13100,11900,2035,4195,4755,11750,3785,2735,1695,6360,16000,5850,8440,1600,14700,3515,4910,9580,2765,10900,21200,13750,4335,13550,24250,25250,846,5420,24451,8330,7540,2680,2485,13200,6250,1450,2645,16200,13640,4005,7120,23300,4965,9053,4685,4660,2285,3435,5110,9480,3930,2190,85600,NA,10150,30068,2205,5500,2325,6450,2575,10300,14350,5360,12700,2395,1000,3585,44250,4165,9644,11600,6250,5890,889,3510,12750,1050,5200,7380,40500,2560,4020,12068,4160,7350,1255,7070,45800,8100,3495,25000,5050,1455,6090,5120,19250,6410,2085,12600,3880,10350,NA,2540,10250,3775,2500,31250,5560,NA,1815,1190,4080,7360,2450,10100,6210,6470,7480,5680,4260,891,2420,7070,3385,157,4265,3460,1090,1080,7940,17950,NA,9000,2690,4135,937,2980,45900,9800,3495,3220,18750,2340,3520,5310,19000,2070,3350,8570,15200,3900,2780,2220,9291,10000,1240,8340,7890,6510,5040,6400,2775,7670,8250,7390,11200,6382,15850,2675,2450,2195,8690,1960,5130,2785,14850,21650,2230,8780,10301,4100,11950,3150,76800,2298,1487,7270,3780,5640,7360,2145,16600,6010,5800,4525,NA,7750,4170,14650,3695,3095,7080,12900,5140,4185,11550,8900,7010,1360,16550,2090,3990,1100,9290,8400,5600,2490,7250,6630,2590,2645,12600,5980,2335,3620,13600,2305,6120,1815,2425,34950,2500,1635,4705,3690,2940,120500,4045,2900,185000,7326,1300,7200,2630,3665,24250,4290,11700,7118,3900,3630,5020,14700,1165,6300,2605,1135,2390,26050,1335,2485,9400,2605,7010,4980,2310,7790,8880,1720,18950,6100,2315,11050,NA,3970,NA,3410,4620,1430,5440,52300,1670,7690,3380,42150,9230,4105,3060,7860,6470,13400,6154,9000,1550,14900,5110,7680,5860,668,5730,11000,9080,1830,18500,12900,1635,6400,15650,3730,9280,3960,981,653,2960,13300,4290,3480,7920,2035,1470,22950,3235,9450,3220,1655,1850,2015,3088,2015,9193,19800,794,1325,29018,11100,12200,7720,35500,7700,10650,1160,3482,12950,7260,7870,18600,8100,7060,428,3640,10800,8170,NA,5250,1440,NA,3290,4350,5450,4590,6330,42700,3730,NA,NA,4590,5600,6694,3505,965,2085,1460,3655,2015,1975,1640,1753,4825,6860,5430,1140,1270,4290,4870,4250,NA,2995,11850,6560,7160,15600,1524,1998,6260,3475,3390,4570,3460,10300,2600,4565,4500,4485,7090,4030,8520,20700,8000,1990,3690,6010,2870,3760,12550,1920,20550,4265,1555,1725,4480,4580,8170,1595,24000,6360,3065,2925,2600,8000,4540,4480,10300,2265,5000,1435,5440,7500,1215,6570,4495,1099,1555,5150,7130,NA,833,9140,9440,3560,4685,8810,1210,5510,3995,4120,122000,3145,200,7210,NA,2390,NA,1316,1575,4875,5980,2090,4770,1185,1856,8789,3420,13700,8460,691,4600,5080,63500,7140,2380,8100,5120,4420,10650,7150,6260,4525,1940,2915,2755,3110,9950,5630,NA,3360,3990,13550,3805,178,1675,1935,2500,843,4195,18400,4910,28000,2980,7080,5150,2430,1520,9190,4650,6940,6760,3495,1375,1400,3300,3855,5490,2735,3545,787,3360,2160,2070,1485,3380,1565,3665,4245,3435,1595,NA,13600,1700,NA,75000,2440,1220,19200,8290,6520,2270,1070,3075,10150,1530,10500,5840,12250,7570,10550,2850,4640,11800,1255,8180,8010,3590,1960,10050,1310,2179,1525,4300,5980,4415,2025,3344,6620,2350,899,2451,2305,941,7540,1380,12500,2260,3370,2400,6280,4705,10350,802,3430,5620,5090,7560,2555,7390,6170,5920,7950,8270,14500,1611,1718,2700,2625,3469,5180,2765,1970,4810,2325,2628,3555,2735,7980,2250,4220,6080,27800,1560,2500,643,23100,1610,2140,3180,839,7350,10500,7350,21300,5830,NA,6000,2312,1820,1835,5765,659,3330,2040,5390,2370,1295,5680,1775,2245,2180,1555,6040,2600,6150,6458,5330,10100,5310,3530,2980,4325,5900,2460,2990,8900,760,2205,2055,NA,NA,4220,2065,NA,4585,2705,6394,6080,5630,2515,3800,5010,3900,2585,5340,868,1650,17100,7490,1725,1790,19560,12850,8860,4378,7745,2250,1682,510,1810,2655,2035,344,940,2620,2191,6650,8430,1860,3103,5072,2712,3235,12800,3400,3170,NA,13450,3140,1855,3155,3165,3350,4095,1426,6100,6540,1245,1996,4880,16550,1290,3300,2265,2385,10650,1385,1715,3950,8550,3010,5200,2350,5430,964,6860,3560,NA,4205,3460,5690,3640,3615,7270,4260,2555,5710,1895,9170,4810,1125,1415,1780,917,NA,25500,7580,4180,2229,3545,1200,5840,1150,3090,1470,5550,952,3195,639,3830,4530,5040,3395,NA,3500,2345,5600,1400,6470,2880,1360,2690,1720,1680,NA,4350,537,2700,2635,3140,4230,5480,4430,5150,4062,7120,2255,6120,5640,4340,5400,11450,4870,15800,NA,2250,4244,2984,1730,8656,3030,1395,1200,3295,3815,423,9510,1905,7060,1716,495,2985,3715,2245,2000,5010,1185,3170,2610,2620,2795,NA,2050,1575,1985,7990,4175,1480,1795,6300,3030,1430,18100,1935,875,3625,6100,3455,2480,389,3770,1190,4720,5260,2850,3985,4360,2935,899,2520,4340,2140,4505,8120,9560,6870,1875,3125,5420,2815,436,1660,1390,6970,4135,19150,4300,1025,5060,4525,4760,6240,971,2955,700,2672,NA,1750,1590,4945,1490,2660,1535,3530,5370,5300,951,12200,6590,2220,2540,1390,4620,2240,3235,4300,5531,1410,4095,2655,3955,1895,5760,2600,8390,1585,14280,4460,3190,1545,792,2390,2360,1450,4670,24400,9400,667,2685,4585,11250,4520,1945,8000,1650,1910,2415,4895,3255,1450,6550,4195,1685,6990,44250,3410,6800,2930,4560,296,5860,3965,7020,3595,6610,6530,1625,6060,10900,9970,2075,2705,4660,775,4835,3380,914,815,3585,711,1505,3400,3960,2439,2070,2773,4030,1830,6680,6900,4900,3450,3200,442,42956,4540,6620,1050,1070,9220,3215,3750,790,1389,3185,9440,2305,1065,2150,1265,606,1710,32150,6460,24150,485,4890,2690,14050,5730,3885,6320,5300,1350,7900,3105,1100,1560,12282,2215,301,71100,4070,10500,16350,557,1290,2830,1950,3550,3870,3725,1705,3645,3140,18600,1365,2225,2273,3160,3910,3565,2850,6400,5020,4245,791,11500,4700,2580,4900,3800,2900,560,3175,1365,2760,3810,701,1291,708,2120,599,544,19400,1330,3520,840,2865,1945,3850,18962,536,2100,1535,3510,408,2445,998,1360,2325,155 +"2019-04-26",44850,78600,345500,118000,358500,202491,135500,229000,103000,1388000,226000,246500,254500,45400,43700,115000,504000,27900,42950,220000,256000,102000,74500,84000,74800,71371,226500,107000,186500,3e+05,36450,126000,445000,92300,123000,266000,13850,27450,14500,12150,86500,33850,14100,80415,19700,147000,7740,337500,96500,36750,52000,315500,81200,53300,36250,8270,68800,55300,98100,107500,417374,171000,158000,49150,234543,35950,45800,39300,120000,13850,20050,215000,38600,31200,177500,5750,55600,319000,16350,68800,212700,94400,34700,46500,170000,33300,28250,5150,119000,79500,25400,89900,4695,71099,18575,36950,39550,20100,91600,36200,6980,722000,38250,18500,98400,61600,279500,19250,163800,5080,23400,23100,80600,88000,26250,408200,108000,312109,49900,35300,29950,298500,76400,556351,13350,18200,81800,81400,199679,144500,55733,30400,56300,39950,73200,5800,18627,48150,32000,93600,56100,67900,137600,31550,NA,98700,36650,41050,3930,49400,91200,3910,NA,200500,22350,17457,16900,4515,70000,83500,14750,23050,16650,30400,781000,9130,12850,74000,94339,45700,16000,19100,5570,13700,6540,7030,30950,46400,6260,1e+05,8340,46250,23850,186500,45250,18800,13250,74400,76500,173500,15700,1484000,NA,13650,19500,63400,78400,43000,35200,29550,22100,57000,7130,2215,171000,82712,60900,244500,136500,10950,30000,1e+05,22000,13400,NA,66000,35000,29350,269000,43207,21700,9030,77600,147500,18850,10450,9980,85222,21900,46600,7750,5660,24550,23650,81800,1460,5160,12750,17850,58700,26600,40100,24850,19350,148000,14150,86300,163500,29650,35400,21500,35312,NA,61100,10850,59800,22000,10000,20850,28250,6960,131500,47050,40900,24050,15500,37300,17350,36750,13550,39100,65300,29500,10200,41650,76900,73000,42350,64800,65000,107000,18150,12050,26900,38700,13900,4611,13350,2740,28350,987,8110,2605,39700,4500,3280,58200,56200,55600,39650,47900,35100,60000,46650,7260,21850,86500,17950,30700,57900,NA,14900,9200,66200,27350,39000,11888,2960,51600,16550,46150,7580,8310,32250,36000,39700,26250,47300,14100,NA,23618,8760,68400,26900,1290,16300,10850,98300,80400,27000,41900,30500,32400,58201,12300,18450,12600,15957,40750,7440,11850,NA,44950,745,23750,9686,47700,60300,NA,25800,6180,51217,74400,19000,7020,59500,20300,10162,2470,24700,26300,18500,36600,13600,127000,17550,2065,4080,2340,24050,17250,82400,24200,38600,4245,20300,23150,9920,NA,27300,624000,11700,11150,25050,10800,6561,7869,43050,140000,323000,31350,2855,4730,8830,NA,10900,35300,16850,17800,8430,85400,17150,25950,49000,38500,4740,8090,7710,6440,42150,3665,92500,19200,58100,51700,3770,145000,21700,102500,14200,24400,9690,7030,15900,49100,23400,86600,2005,19979,1280,6320,29250,6310,20846,31515,38995,42393,7190,65400,6240,20100,22900,NA,14750,1910,13700,11200,6240,9900,NA,9200,NA,7650,16901,10700,23450,9140,15000,NA,5970,43500,25596,8800,21500,8360,14050,615000,56200,31700,39150,39000,15050,9480,2360,11850,9040,15750,13400,6400,13120,709,34750,10150,59200,37750,27000,3859,17750,63600,15279,6700,6130,22750,74100,81300,11100,4200,14050,5100,95800,7950,22150,5730,18400,NA,25650,2590,23750,8110,16300,34500,20000,21850,10200,NA,9120,6340,54900,14500,42500,NA,55700,197000,25000,15500,28350,30850,60000,6840,NA,11450,10250,14250,15500,12500,13800,29300,4760,NA,47650,40550,NA,1045,NA,213000,103000,5980,4920,7250,12900,92000,12850,9890,8850,9500,4050,22200,11800,11600,2215,17800,21250,24350,18850,8990,17650,32950,10200,18600,7300,13150,3340,6690,5719,3350,3930,3200,3660,22000,9430,5010,57300,24850,21100,6010,6830,6010,2350,1820,17350,6680,1965,10250,82600,89000,3320,6970,1245,67700,41300,130000,4735,29950,12400,2865,41800,8420,27750,15200,59200,23750,2830,8780,10950,12034,5030,10200,11600,6190,70000,13350,14950,61239,1950,NA,11650,13400,4860,29300,14600,21250,52400,9880,1800,2695,15900,12600,5580,7410,19450,4085,17350,17150,47750,6007,10400,2715,8240,11200,7690,15450,16400,4270,2245,15350,4960,20650,4199,3470,4895,6090,1285,16500,26550,17250,5030,NA,46300,3440,3960,23250,6770,5650,6400,7160,20250,39950,9180,8250,7580,10300,3935,20550,5660,NA,21950,13700,4235,949,14100,2870,7740,10750,14300,13850,137500,NA,5360,7790,8200,98178,25551,2560,7420,4170,4730,61600,12450,8400,23025,25550,19950,23500,26700,490,5900,2590,21850,9980,8550,3950,649,25300,16550,1830,11250,39050,11050,6820,20450,8660,6540,14250,9640,38250,15300,3360,18506,8180,18200,11500,7150,2510,19550,7480,NA,13000,23450,8780,6870,15050,9520,14150,8780,17850,4591,10900,7700,30300,11250,12650,11800,2855,2710,7640,4765,12800,10200,17000,1725,1165,23850,9250,16400,10600,NA,8280,9730,6660,6500,930,5050,13900,4480,10064,13150,4960,10050,34150,42550,101400,3595,5970,8810,1625,4820,2185,10100,1005,38400,3110,5850,102000,11000,24350,2665,7930,7170,38250,1535,12550,46250,NA,3440,7820,2215,810,8840,5340,10150,34900,56600,3800,NA,8898,10250,2735,6360,871,5700,3025,16250,7730,5990,13898,13150,4085,6960,6080,5920,243,7120,2580,10150,55600,36750,11800,64300,20542,5500,5100,1995,36200,1428,13800,11850,5740,6180,3155,1970,5500,11050,26800,12800,6380,18350,27100,4200,2093,9260,4015,22800,2755,NA,1930,2190,12700,62600,14400,706,5600,15600,9950,7690,3895,1495,10900,4480,884,3285,260000,11900,9080,3740,8540,16400,NA,849,2760,5670,32200,1365,11800,12150,2650,NA,8900,2980,10000,11350,2455,4570,8623,1215,80100,22600,1090,15000,11550,12600,125500,2900,6080,7100,4805,9190,20750,5170,2589,2850,13500,13400,8000,14450,5810,11350,3985,2190,2980,4892,3830,2110,2045,17650,13050,1470,5000,1405,NA,13550,20750,9300,1810,6880,29450,2395,8605,7870,230,8800,26800,5150,10600,17500,18800,9600,15650,15100,5025,10250,6700,1680,4810,22950,1355,7190,8080,4141,9820,32450,3910,2420,48550,1290,3015,108000,691,17650,4915,12150,5890,12000,7780,1315,NA,5560,15200,2990,4830,7200,15600,7450,23500,6330,9650,723,5580,1475,3425,2235,1115,13550,14450,2790,13200,11450,1950,4195,4645,11600,3805,2675,1650,6280,15650,5870,8340,1555,14650,3550,4900,8930,2730,10650,19900,13350,4260,13200,23000,25750,838,5420,24451,8150,7230,2750,2550,13100,6120,1415,2770,16100,12962,3990,7110,23150,5000,8792,4515,4750,2220,3365,5110,9430,3950,2205,86600,NA,10150,28987,2165,5490,2350,6250,2615,10200,14150,5280,12200,2420,1015,3600,44150,3960,9644,11700,6080,5640,869,3510,12700,1365,5100,7280,39200,2500,4055,12116,3995,7220,1190,6600,44950,8000,3490,26200,5010,1435,6090,5150,18800,6320,2060,12250,3875,9900,NA,2525,10400,3725,3250,30750,5560,NA,1825,1195,4010,7120,2425,10050,6180,6450,7470,5430,4155,865,2400,6990,3400,153,4140,3200,1090,1085,7800,18000,NA,8850,2710,4075,937,2980,47000,9490,3400,3125,18350,2300,3520,5280,18100,2000,3470,8400,15450,3940,2780,2180,8962,10000,1315,8430,7700,6440,5010,6680,2740,7440,8040,7320,11400,6434,15450,2610,2440,2195,8230,1915,4990,2760,14600,20800,2220,8410,9771,4085,11250,3150,76900,2303,1460,7250,3780,5690,7230,2110,15900,5860,5840,4515,NA,7590,4170,14900,3520,3030,7050,13000,5190,4185,11300,8840,6900,1360,15950,2065,3765,1100,9190,8200,5600,2445,7230,6680,2570,2560,11950,5730,2280,3655,13450,2225,6110,1815,2395,33950,2450,1915,4640,3845,2815,120000,4120,2905,188000,7254,1365,7180,2605,3725,23850,4330,11500,7126,3760,3575,5070,14800,1200,6320,2560,1100,2390,26300,1315,2480,9220,2590,7010,4855,2250,7700,8620,1685,18750,5510,2250,11150,NA,3595,NA,3505,4470,1425,5440,50900,1620,7550,3220,41550,8970,4120,3060,7580,6710,13450,6205,8840,1420,14300,5100,7400,5770,668,5570,10900,8910,1810,18500,12900,1635,6150,15650,3625,9280,3820,968,644,3040,12600,4235,3330,7780,1930,1470,22750,3035,9250,3100,1640,1855,2025,3088,2000,9175,19700,775,1275,28948,11000,12200,7290,35050,7550,10300,1160,3490,13350,7280,7980,17950,8060,7100,422,3600,10650,8150,NA,5270,1485,NA,3135,4185,5700,4595,6450,42700,3780,NA,NA,4530,5750,6665,3370,967,2090,1460,3700,1970,1975,1555,1739,4810,6750,5380,1090,1265,4290,5140,4310,NA,2875,11800,6520,7200,16850,1443,1993,6180,3470,3310,4575,3405,9760,2560,4570,4340,4550,6900,3895,8290,20750,7930,1945,3515,6100,2805,3755,12500,1890,20000,4370,1510,1710,4520,4245,8170,1535,24000,6310,2920,2905,2510,7530,4540,4315,10100,2190,4995,1435,5336,7190,1225,6450,4440,1067,1485,5370,7020,NA,805,9460,9320,3470,4835,8820,1210,5310,3980,4115,119500,3115,199,7120,NA,2240,NA,1390,1575,4765,5840,2180,4760,1180,1811,8640,3380,13500,8370,763,4600,5090,63200,7430,2370,7900,4830,4295,10850,7010,6260,4525,1920,2845,2925,3160,10100,5630,NA,3205,3985,13650,3750,173,1670,1850,2425,810,4100,17900,4780,27650,2950,6880,5100,2410,1440,9250,4635,6880,6560,3420,1330,1415,3235,3755,5410,2740,3220,787,3375,2060,2045,1465,3230,1580,3725,4245,4465,1610,NA,13700,1690,NA,75300,2325,1190,19200,7980,6040,2240,1090,3110,10350,1510,10350,5830,11650,7480,10350,2795,4575,11200,1235,8910,7900,3590,1920,10000,1290,2213,1515,4280,5450,4400,1935,3299,6570,2290,895,2440,2300,877,7300,1395,12300,2080,3350,2390,6120,4670,10400,778,3450,5480,5110,8340,2540,7210,6220,5860,8790,8350,14250,1603,1718,2715,2580,3333,5020,2705,1910,4680,2370,2628,3595,2740,8010,2250,4235,6155,27300,1565,2430,620,22950,1600,2050,3120,839,7260,9750,7150,21900,5720,NA,5970,2317,1855,1800,5455,691,3330,2030,5280,2365,1260,5690,1745,2250,2090,1555,6000,2580,6050,6602,5360,10000,5200,3565,2925,4250,5700,2460,2960,8320,743,2235,2025,NA,NA,4105,2150,NA,4445,2615,6413,6010,5370,2565,4100,5200,3930,2575,5360,873,1735,16900,7530,1735,1710,19560,12850,8860,4281,7677,2250,1644,501,1785,2560,2015,362,936,2535,2196,6610,7140,1860,3057,4951,2621,3190,12600,3345,3160,NA,12950,3125,2410,3070,3170,3410,4150,1412,6230,6580,1240,1992,4745,15400,1285,3385,2220,2385,10350,1385,1680,3930,8440,2945,5010,2370,5310,965,6890,3570,NA,4110,3380,5630,3605,3550,7190,4875,2505,5700,2154,9210,4700,1100,1430,1745,917,NA,25950,7670,4015,2245,3530,1230,5790,1170,3065,1470,5690,966,3190,639,3765,4455,4855,3385,NA,3515,2315,5570,1395,6310,2870,1370,2680,1680,1690,NA,4340,520,2700,2715,3150,4045,5300,4315,5080,3955,7180,2155,5920,5560,4260,5500,11800,4865,15200,NA,2290,4155,2951,1730,8531,3065,1400,1530,3220,3700,423,9230,1830,7030,1676,495,2940,3675,2185,2010,4960,1200,3170,2610,2585,2740,NA,2030,1520,1980,8050,4250,1455,1745,6160,2885,1430,18300,1860,864,3540,6080,3340,2535,380,3755,1180,4565,5260,2790,3975,4175,2860,890,2550,4210,2355,4550,8440,9510,6830,1880,3050,5350,2800,432,1705,1340,7050,4035,19150,4300,990,4910,4385,4730,6080,987,2925,697,2672,NA,1880,1615,4945,1490,2635,1515,3540,5390,5180,951,11950,6960,2225,2520,1295,4600,2280,3265,4050,5556,1400,4090,2650,4035,1895,5800,2650,8440,1580,14424,4460,3150,1555,782,2350,2345,1450,4585,23850,9330,665,2650,4575,10900,4505,1900,7990,1635,1870,2515,5070,3240,1415,6290,4185,1670,6880,43250,3630,6790,2960,4485,292,5890,4085,7000,3565,6660,6350,1560,5790,10600,9440,2095,2710,4580,774,4715,3245,914,812,3500,713,1500,2800,3855,2415,2085,2747,4020,1930,6680,6900,4640,3395,3235,424,43535,4360,6580,1035,1085,9060,3540,3705,800,1389,3170,9530,2210,1065,2240,1225,608,1700,32600,6450,24850,485,4845,2845,14400,5460,3920,6160,5080,1365,7960,3090,1095,1555,12403,2265,295,91000,4010,10500,16000,550,1275,2830,1950,3550,3870,3675,1725,3550,3130,18850,1450,2145,2258,3025,3960,3515,2850,6470,5000,4950,792,10950,6110,2560,4910,3800,2815,553,3225,1338,2740,3755,701,1268,694,2039,595,532,19300,1330,3495,834,2895,1900,3870,19321,536,2085,1535,3100,408,2325,998,1310,2130,155 +"2019-04-29",46150,80000,347500,120000,365000,206311,139000,234000,103500,1417000,234500,247500,257000,46450,44550,119500,511000,28700,45250,218000,259000,102500,74400,85100,75900,72895,221000,105500,187000,303000,37350,127000,452500,92000,126500,275000,14000,27500,14400,12700,87800,34000,14400,80315,20250,157500,7870,341500,97600,37050,52800,317500,83700,53100,35800,8390,69800,55600,97900,112000,421302,171500,158500,49500,236457,36450,47350,40000,122000,14150,21000,216000,39050,31700,179000,5880,55100,329500,16600,69500,215200,97000,35200,46350,169900,33150,29000,5200,119500,80900,25200,90200,4740,72866,20250,37600,40500,20550,93200,36350,7040,735000,38900,18350,1e+05,62300,281500,19650,167900,5100,23500,23600,80500,86000,27450,413700,101500,317377,50500,37400,30250,304500,77300,561508,13300,18350,84000,82300,202978,144500,56972,30750,57600,42100,74900,5780,19356,49500,34550,96000,57400,69500,123600,32400,NA,98600,37300,43250,3990,50300,93000,3975,NA,205000,21800,17696,18250,4635,71100,85600,15300,23500,17250,30400,791000,9110,12750,74900,96721,46200,16600,19350,5570,14000,6210,6920,31000,50500,6470,101500,8370,48800,24450,186000,45950,19750,13300,73100,76500,173500,17000,1513000,NA,13900,20000,64200,79100,42900,36250,31200,22550,57900,7230,2500,171000,82318,63200,246500,139500,11350,30000,102500,22450,13450,NA,67700,33333,29300,272000,43115,22300,8970,77000,147500,19100,10700,10600,84627,23150,46650,7960,5740,25800,24150,83000,1710,5220,13050,17300,61900,26800,40350,25400,20050,151000,14600,87400,167000,29850,35950,21200,35993,NA,61700,11100,58900,22000,10350,21600,28350,6970,133500,48500,43000,24000,14500,37950,17650,36450,13450,39900,64400,29500,10450,41700,76900,72600,42450,64800,64000,109000,18350,12450,27550,39800,14250,4768,13800,2755,29050,997,8160,2585,39950,4495,3345,58400,56800,55600,40050,47150,35150,60800,47350,7410,23800,88800,18350,30850,57900,NA,15800,9400,66500,27650,39000,11888,2970,52000,17050,47250,7620,8270,32800,36550,39150,27000,47450,13850,NA,24166,9030,69200,28050,1275,16450,11300,102900,81300,28000,42600,30600,32450,59111,12800,18900,13050,15791,41750,7670,12900,NA,47600,748,23550,9876,48600,61900,NA,26450,6190,51897,74000,19050,7300,60000,21200,9950,2485,24500,27150,18950,36100,14150,128000,17600,2159,4060,2380,24750,18000,81700,24850,38900,4270,20600,23500,10350,NA,27200,629000,11750,11250,25300,10800,6571,9724,44450,140000,323500,31500,2950,4720,8790,NA,11000,36150,17750,17850,8280,85200,17200,26700,48950,38700,4930,8250,7910,6420,42450,3700,93100,24950,60200,52100,4100,148000,22550,100900,14200,24200,9750,7420,15950,49250,24100,85900,2015,20367,1305,6370,30750,6110,21037,31467,39662,42869,7130,66400,6390,20250,22900,NA,14950,1910,14150,11300,6300,10100,NA,9650,NA,8030,17096,10950,24000,9980,15150,NA,6100,42950,25596,8940,21350,8600,14500,616000,56000,32150,39050,39950,15050,9700,2385,12200,9090,15900,13300,6820,12985,714,34550,10350,59200,38100,27000,3854,18200,64200,15232,6670,6150,23050,74500,83300,11150,4190,13800,5210,96900,8170,22300,5400,19300,NA,26050,2630,24100,8120,16550,35350,20300,22100,9910,NA,9270,6390,55200,15050,43550,NA,55700,195500,26000,15800,28350,31400,60200,6840,NA,11700,10250,14450,16150,12800,14300,29950,4940,NA,47500,40900,NA,1050,NA,207500,102500,6050,4970,7290,13200,92100,13100,10200,9040,9550,4055,22100,11950,11800,2315,18450,21550,24350,18800,9110,17750,31650,10400,18950,7130,12050,3550,6790,5729,3430,3910,3285,3575,23900,9660,5000,57400,24750,20700,5970,6680,6030,2400,1830,17600,6800,1670,10350,84900,90300,3380,7250,1250,67800,41750,129500,4525,30050,12300,2815,41700,8200,27800,14650,59000,24600,3060,9160,10950,12268,5120,10550,12150,6080,70700,13400,14700,61532,1975,NA,12200,13450,4870,29850,14450,21300,52900,9850,1790,2760,16400,12900,5560,7570,19700,4260,17550,17500,47750,6159,10300,2730,8200,11400,7790,15550,16500,4350,2260,15600,4980,20800,4230,3525,4865,6110,1265,16500,27200,17600,5040,NA,49050,3420,3960,23700,6740,5600,6480,7270,20850,40000,9060,8350,7800,10300,4000,20650,5710,NA,21900,13850,4180,957,14600,2875,7740,11350,14500,13550,139000,NA,5312,8070,8400,101716,25751,2555,7580,4335,5290,60800,12650,8350,23168,26550,20250,23350,26600,488,6110,2590,21900,9960,8630,3900,656,25750,15950,1780,11500,40550,11200,6990,20550,8560,6900,14500,9570,39100,15250,3455,18647,8320,18250,11600,7250,2440,20300,8020,NA,13000,23450,9200,6810,15000,9520,14000,8850,17800,4576,11000,7780,30000,11250,12650,11700,2865,2725,7800,4700,13300,10450,17550,1735,1170,24000,9360,16850,10900,NA,8520,9730,6500,6570,930,5090,13900,4440,10997,12950,4975,10250,34300,42650,103900,3535,6020,9050,1655,4925,2210,9810,1005,38700,3185,5900,103000,11100,24550,2670,7980,7140,37750,1500,12600,47450,NA,3570,7890,2250,817,8930,5460,10250,35000,57700,3880,NA,8607,10400,2790,6540,858,5630,3085,16900,7790,5970,14348,13400,4105,6980,6140,5930,240,7210,2590,10150,55800,37050,11750,64200,20405,5640,5360,1960,36400,1428,13950,12000,5841,6100,3150,2005,5600,11900,27400,12700,6580,17900,28350,4200,2118,9600,4010,22950,2795,NA,1985,2190,12650,62300,14550,708,5720,16000,10000,7680,3990,1460,11300,4480,881,3280,260000,12600,9220,3685,8600,16650,NA,869,2750,5880,32850,1385,12350,12200,2645,NA,8970,2925,10000,11350,2405,4650,8623,1235,79700,22700,1100,15000,11650,13100,122500,2880,6180,7210,4640,9200,21000,5360,2617,2860,13350,13400,8040,14600,5840,11300,3870,2260,3020,4892,3840,2095,2100,17800,13100,1200,5000,1390,NA,13850,21300,9170,1795,6950,29450,2410,8757,7870,234,8850,27150,5130,10500,17400,19200,9600,15700,15550,5050,10250,7610,1680,4880,23150,1320,7280,8140,4151,10050,33350,3990,2440,49600,1285,3020,108500,691,17375,4890,12200,5910,12000,7990,1315,NA,5650,15200,2990,5260,7240,15600,7410,23800,6330,9640,726,5600,1520,3462,2250,1095,13850,14850,2945,13350,11850,2070,4140,4800,11700,3765,2620,1605,6380,15750,6060,8260,1540,14900,3630,4925,8740,2735,10650,19900,13700,4300,13350,23700,26000,842,5420,24451,8320,7520,2795,2500,13400,6150,1425,2840,16400,13156,4010,7010,23450,4885,9140,4560,4510,2190,3375,5110,9480,4000,2155,86600,NA,10100,29308,2170,5430,2445,6250,2560,10150,14250,5320,12200,2500,998,3635,44700,3815,9614,11950,6040,5860,867,3535,12700,1090,5140,7390,40300,2475,4070,12164,4345,7030,1200,6710,43950,7850,3460,25950,5110,1410,6230,5070,18800,6990,2090,12250,3850,10200,NA,2520,10500,3845,2855,31050,5560,NA,1800,1195,4015,7280,2450,10050,6190,6340,7320,5440,4365,875,2400,7180,3495,153,4160,3445,1140,1075,7870,18000,NA,8840,2720,4110,937,2980,46300,9700,3430,3110,18450,2245,3580,5360,18700,1920,3345,8460,15100,3900,2780,2165,9044,10100,1200,8410,7880,6510,5020,6590,2720,7570,7860,7310,11300,6408,15400,2655,2455,2195,7990,1945,5010,2705,14550,21500,2235,8430,9467,4145,11950,3150,76600,2303,1528,7190,3780,5570,7250,2170,16000,5960,5880,4500,NA,7700,4170,15150,3445,2990,7040,12850,5210,4780,11350,9010,6680,1380,15850,2070,3725,1100,9170,8470,5720,2475,7210,6700,2560,2585,12450,5820,2365,3470,13450,2170,6000,1815,2420,34100,2465,1660,4725,3865,2950,119500,4075,2955,189000,7290,1330,7010,2545,3645,23350,4460,11650,7023,3800,3655,5150,14400,1190,6300,2590,1155,2390,26400,1320,2435,9300,2590,7010,4970,2240,7850,8720,1670,19150,5600,2280,11100,NA,3595,NA,3290,4490,1415,5380,49500,1680,7490,3260,41700,9040,4070,3060,7640,6890,13500,6306,8860,1380,14450,5090,7450,5820,666,5780,11000,8970,1810,18500,13400,1635,6325,15850,3840,9260,3795,960,642,3095,12850,4215,3355,7570,1995,1465,23100,3055,9340,3090,1650,1855,2030,3108,1995,9165,20000,758,1285,28737,11000,12350,7400,35100,7580,10350,1160,3427,13800,7890,7930,17500,8100,7150,428,3595,10850,8140,NA,4885,1510,NA,3185,4245,5240,4635,6500,42850,3760,NA,NA,4535,5890,6684,3440,971,2090,1460,3640,1995,1955,1600,1699,4905,6780,5400,1095,1270,4290,4870,4280,NA,2925,12350,6750,7160,16900,1452,1998,6200,3510,3305,4555,3425,9900,2570,4585,4525,4540,6990,3785,8280,20150,7940,1950,3580,6070,2805,3760,12600,1895,20300,4385,1575,1695,4525,4210,8140,1570,24150,6410,2915,2955,2560,7220,4540,4195,10200,2190,5040,1410,5449,7340,1240,6540,4565,1034,1510,5780,7100,NA,796,9030,9350,3510,4700,8800,1210,5430,4005,4105,119000,3235,200,7200,NA,2390,NA,1385,1605,4810,5930,2060,4750,1175,1825,8630,3370,13600,8720,746,4600,5070,63600,7420,2465,7760,4855,4330,10750,6900,6230,4525,1915,2850,3040,3210,10400,5630,NA,3330,3960,13550,3940,177,1695,1860,2475,799,4120,17850,4805,27400,2965,7210,5170,2455,1390,9180,4595,7040,6560,3490,1330,1410,3260,3860,5690,2770,3675,787,3410,2080,2045,1535,3420,1615,3700,4300,3500,1610,NA,13350,1680,NA,75000,2390,1190,19400,8350,5930,2230,1080,3155,10450,1515,10700,5730,11900,7450,10350,2800,4540,10900,1220,9040,7910,3590,1930,10000,1295,2238,1505,4260,5640,4410,2055,3274,6570,2260,889,2431,2295,896,7400,1385,12250,2050,3465,2390,6320,4625,10500,773,3455,5730,5090,7520,2540,7240,6160,5860,9320,8290,14650,1645,1718,2725,2655,3479,5050,2720,1910,4565,2350,2666,3850,2745,8040,2250,4255,6055,27450,1565,2455,627,22050,1615,2085,3140,839,7240,9440,7310,21350,5520,NA,5920,2317,1835,1790,5579,675,3330,2035,5350,2350,1285,5490,1760,2325,2065,1550,5930,2700,6120,6914,5410,10300,5180,3640,2935,4430,5860,2460,2985,7930,746,2150,2030,NA,NA,4160,2000,NA,4370,2645,6518,5940,5370,2525,4500,4990,4005,2500,5430,888,1725,17200,7480,1740,1800,19560,12950,8850,4296,7813,2250,1601,504,1795,2540,2020,362,928,2570,2196,6790,7670,1865,3122,5000,2650,3245,12950,3605,3120,NA,12950,3150,2165,3180,3165,3305,4100,1403,6300,6500,1240,1973,4845,15400,1270,3350,2270,2360,10550,1385,1685,3870,8620,2985,5170,2365,5430,960,6780,3550,NA,4170,3385,5960,3630,3560,7200,4940,2470,5720,2162,9150,4760,1115,1440,1795,912,NA,25000,7800,4030,2235,3610,1350,6080,1105,3015,1500,5660,966,3150,639,3700,4455,4840,3390,NA,3530,2350,5570,1405,6210,2870,1370,2670,1700,1720,NA,4400,513,2710,2675,3200,4240,5400,4365,5130,3962,7330,2155,5990,5650,4350,5520,12350,4795,15350,NA,2380,4234,2904,1730,8581,2970,1375,1315,3235,3770,423,9330,1840,7060,1685,495,2990,3700,2180,2010,4980,1200,3090,2545,2565,2865,NA,2040,1500,1975,8090,4145,1480,1800,6230,3015,1415,18000,1835,866,3475,6080,3335,2535,372,3610,1190,4695,5290,2760,3950,4210,2920,887,2555,4220,2355,4515,8030,9480,6710,1905,3190,5350,2800,436,1705,1380,6700,3995,19000,4300,1005,5050,4410,4690,6160,981,2940,746,2666,NA,1900,1645,4945,1490,2640,1520,3535,5500,5240,948,12050,7080,2225,2650,1340,4600,2280,3280,4210,5125,1405,4076,2730,3885,1895,5640,2585,8390,1500,14859,4460,3150,1475,789,2340,2285,1460,4690,23150,9230,659,2640,4570,10900,4520,1895,7990,1635,1780,2630,4965,3260,1420,6320,4195,1695,7100,44000,3805,6750,2950,4490,292,6150,4160,7080,3570,6340,6310,1595,5840,10900,10700,2140,2775,4765,774,4760,3235,914,815,3540,710,1580,2940,3985,2412,2100,2899,4020,1895,6680,7040,4640,3305,3205,429,44404,4375,6750,1045,1130,9150,3600,3735,798,1389,3180,9570,2190,1065,2255,1210,607,1715,33400,6370,24300,485,4680,2890,14700,5570,4050,6200,5120,1665,7900,3140,1100,1550,11600,2285,294,73300,3835,10500,15600,561,1260,2870,1950,3550,3870,3765,1675,3585,3270,18700,1505,2138,2265,3010,4060,3460,2890,6990,5020,5880,794,11300,4730,2530,4920,3800,2740,553,3160,1397,2760,3765,701,1258,698,2036,594,528,19600,1330,3490,822,2900,1935,3995,19211,536,2050,1630,3070,408,2320,998,1250,2100,155 +"2019-04-30",45850,79000,340000,119500,361000,202491,138500,236500,102500,1422000,232500,247500,255000,46200,44100,120000,526000,28300,45250,217000,256500,102000,73000,84900,75800,72038,208000,108500,182500,304000,36800,127500,452500,92200,124500,268500,13850,27350,14300,12550,87800,34000,14150,75027,19950,159500,7800,342000,96900,37100,52000,315000,83900,52500,37000,8220,68400,57300,98000,115000,426703,172000,157500,49050,235021,35650,46300,39750,122500,13750,20600,218500,39150,31950,178000,5770,57200,340000,17050,68400,218900,96800,35000,46150,174300,33150,29050,5060,119500,82400,25450,91800,4765,73849,21475,37300,40600,20300,91800,35750,7010,726000,38250,18300,101500,62000,280500,19550,172100,5040,23800,23500,81300,86000,27950,414400,103000,311670,50300,36650,29600,313500,75100,543994,13200,18550,82200,84000,204471,144000,56591,30900,56200,41950,74800,5860,19219,48100,33400,96600,57200,71300,120000,32650,NA,99800,36950,44100,3990,49550,93100,4020,NA,203000,21700,17552,18500,4520,71000,85500,16000,23250,17050,30300,775000,9120,12800,74000,97198,45750,16650,19100,5690,14000,6610,6990,32050,49900,6560,1e+05,8420,48100,24350,184500,46200,19150,13550,75500,76500,173500,17150,1499000,NA,13950,20600,65400,77900,42900,36350,33800,22350,57600,7270,2455,171200,80743,62000,247000,138500,11250,28900,102000,22150,13450,NA,67700,33667,29800,267000,43207,21900,9270,79000,145500,19150,10750,10600,85123,22800,46000,8020,5730,25900,24300,81900,2220,5300,13400,17100,63900,26550,41350,26950,19650,150000,14300,88200,166000,29950,35600,21450,35701,NA,61800,11300,59600,22850,10050,21650,27800,7480,134500,48800,42800,24650,14500,38100,17200,37450,13050,40850,64600,29500,10650,41250,76300,73800,42950,65000,64300,108000,18600,12750,27150,38100,14300,4730,13850,2755,28950,989,8330,2605,42200,4535,3320,58800,57800,56400,39400,47550,36000,59200,46850,7490,24300,89200,18250,31000,57500,NA,15800,9260,66100,28050,39050,12174,2855,51800,17000,47750,8050,8240,32700,36400,38550,27100,46950,13950,NA,26590,8760,71300,27500,1270,16500,11350,102900,80400,32700,42600,30400,31900,58474,16600,19050,13050,15999,40600,7550,12900,NA,48000,746,23950,9972,49000,60800,NA,26650,6170,51217,75000,19300,7390,61500,20900,9950,2415,24700,26900,19000,36300,14100,129500,17750,2176,3815,2360,25600,19900,82100,24900,38800,4235,19650,23600,10100,NA,32850,630000,11800,11200,26200,10750,6464,9874,44300,138000,322000,30250,2960,4755,8660,NA,11150,36700,17850,18250,8320,86200,17050,25650,50200,39050,4965,8460,8190,6520,42300,3645,93100,28150,58200,51600,4350,147000,23100,96000,14250,24500,9740,7360,15750,50200,25300,86100,1990,20367,1290,6530,31050,6080,21276,31611,39138,42536,7660,67100,6490,21700,23050,NA,14950,1910,14400,10750,6170,10150,NA,9770,NA,8190,17144,11000,23700,10200,14850,NA,6070,43650,25888,8880,21350,8470,14600,614000,53900,31850,40100,40500,15000,9660,2380,12100,9190,15600,13150,7030,12758,709,34900,10400,59200,38100,27400,3859,20000,64300,15232,6590,6360,23650,75600,87500,11200,4225,14350,5280,96700,8090,22400,5370,19300,NA,26250,2635,24250,8060,16050,34850,20000,22100,9660,NA,9100,6570,54100,15350,42650,NA,56600,197500,26250,18100,28250,30400,60000,6850,NA,11850,10200,14350,16250,12650,14300,29750,4870,NA,46200,40750,NA,1055,NA,206500,101500,6050,4905,7230,13200,92600,13200,10050,9520,9650,4070,23000,11600,11650,2300,19050,23300,24100,18750,9140,17700,31450,10700,19150,7140,12000,3510,6760,5756,3360,3920,3280,3685,24000,9570,5030,57000,25000,22250,6260,6780,6100,2375,1840,17550,7010,1660,10200,82800,89900,3355,7370,1255,67000,41900,128500,4655,30101,12150,2745,41700,8100,27900,14600,59000,24800,2985,9160,10950,12736,5120,10550,12100,6140,72900,13500,14000,59679,2030,NA,12250,13600,4835,29700,13950,21400,52900,9780,1740,2740,16350,12800,6330,7680,19650,4250,17500,17000,48850,6083,10250,2760,8190,11200,7830,15650,16350,4355,2285,16250,4970,20900,4275,3575,4900,6120,1270,16500,27050,17350,4945,NA,49150,3370,3950,23900,6780,5640,6440,7240,21200,40650,9120,8250,7990,10200,4400,20650,5730,NA,22250,13600,4190,955,14600,2865,7740,11550,14600,13500,141000,NA,5263,8020,8390,98178,25901,2495,7710,4255,5320,60200,12650,8400,23454,26150,19700,23450,27300,500,6000,2570,21100,9950,8530,3840,662,25050,16300,1855,11200,39800,11200,7010,20300,8580,7070,14400,9530,39750,14900,3290,19023,8300,18250,11500,7220,2390,20850,7890,NA,13100,24000,9080,6840,15300,9480,14200,8850,18250,4581,11200,8100,30200,11200,12700,11800,2870,2700,7900,4635,13000,10800,17450,1765,1170,24650,9380,18800,12450,NA,8680,9920,6440,6610,905,5110,13900,4530,10947,13000,4985,9990,34650,43050,110700,3715,6120,8700,1650,4940,2210,9880,999,30400,3165,5850,103500,11250,25200,2660,7860,7030,37600,1515,12700,47450,NA,3660,8000,2225,815,8930,5520,10000,35450,59000,3880,NA,8723,11000,2745,6540,870,5470,3030,16800,7750,5950,14298,13500,4180,6940,6110,5760,239,7230,2550,10200,56000,38300,11700,64600,20680,5610,5540,1955,35800,1411,14000,11950,5857,6050,3180,1995,5700,12200,27250,12750,6520,17900,27550,4200,2125,9580,3985,22900,2910,NA,1955,2195,12700,61600,14500,734,5650,16300,9990,7670,3985,1470,11400,4480,876,3250,258000,12650,9060,3680,8640,16350,NA,857,2780,5900,32950,1370,12200,11950,2650,NA,8950,2935,10100,10850,2420,4600,8633,1150,79600,22800,1135,15000,11700,13200,121500,2840,6200,7120,4615,9050,21400,5390,2603,2865,13400,13400,8080,14750,5820,11050,3870,2230,2995,5032,3955,2105,2100,17600,13050,1190,4985,1380,NA,13300,21200,9350,1880,6980,29450,2435,8782,7870,221,8900,27150,5230,10800,17450,18700,9600,15950,15450,4945,10250,7280,1645,4800,23000,1310,7340,8120,4074,9800,34150,3975,2450,50100,1265,2990,110500,691,17350,4840,12300,5910,12200,7870,1315,NA,5750,14950,2990,5340,7280,15500,7360,23500,6340,9680,720,5570,1515,3481,2225,1085,13900,14550,2940,13150,12100,2065,4200,4920,11850,3780,2565,1560,6590,15700,5900,8300,1565,14950,3580,4905,9100,2790,11300,19950,13550,4315,13350,23500,25750,831,5420,23852,8370,7370,2760,2485,13150,6050,1410,2795,16250,13301,4005,7080,23150,5050,9300,4600,4475,2170,3475,5060,9360,3985,2125,86200,NA,10050,29908,2170,5540,2480,6510,2530,8360,13900,5320,12050,2630,979,3625,44700,3780,9634,11900,6070,5940,853,3540,12500,1105,5100,7430,40900,2440,4065,12307,4295,6890,1280,6790,43400,8050,3480,25450,5140,1390,6220,5040,18850,6940,2095,12300,3850,10150,NA,2535,10450,3900,2640,30600,5530,NA,1780,1165,4080,7460,2505,10050,6150,6360,7560,5660,4310,873,2400,7230,3540,151,4145,3530,1200,1080,8050,17950,NA,8950,2660,4090,937,2980,46300,10000,3465,3095,18500,2270,3580,5350,18900,1930,3280,8430,14900,3880,2780,2120,9167,10050,1175,8350,7770,6450,5020,6610,2735,7680,8560,7370,10950,6668,15550,2655,2530,2195,7990,1950,4985,2725,14300,21750,2235,8520,10007,4130,12250,3150,76900,2303,1523,7150,3780,5530,7280,2170,15750,6030,5870,4515,NA,7830,4170,15250,3395,2935,7070,12900,5240,4675,11300,8840,6570,1370,15800,2085,3655,1100,9080,8500,5750,2490,7200,6700,2545,2640,12900,5710,2370,3450,13900,2190,5990,1815,2400,34700,2480,1620,4700,3885,2945,119500,4030,2905,192000,7616,1325,6930,2545,3730,23350,4335,11600,6896,3720,3660,5270,14450,1190,6260,2600,1170,2385,26650,1335,2470,9340,2625,7010,4900,2215,7900,8790,1675,18750,5610,2315,11000,NA,3600,NA,3260,4470,1435,5400,49800,1735,7460,3330,41750,8950,4070,3060,7570,7240,13800,7247,8940,1425,16200,5100,7520,5880,662,5770,11600,8940,1795,18500,13650,1635,6225,15800,3715,9130,3835,961,634,3085,12950,4140,3365,7700,1990,1470,22850,3115,9320,3085,1715,1820,2130,3100,2000,9250,19400,756,1280,28808,11000,12900,7480,35000,7650,10100,1160,3427,13750,7840,7990,17500,8110,7060,420,3615,10700,8200,NA,4800,1600,NA,3100,4190,5170,4600,6320,42850,3760,NA,NA,4570,5840,6645,3375,967,2090,1460,4030,1980,2005,1545,1690,4930,6820,5360,1095,1290,4290,4870,4255,NA,2895,12100,6670,7100,17100,1443,1998,6000,3485,3475,4595,3420,10000,2580,4600,5430,4415,6970,3730,8430,20000,7900,1925,3695,6010,2770,3655,12800,1905,20000,4440,1550,1680,4555,4330,8080,1595,24150,6280,2900,2910,2570,8450,4540,4270,10300,2185,5100,1400,5475,7170,1280,6530,4500,1137,1490,5730,7180,NA,783,9110,9250,3485,4575,8910,1210,5430,3995,4055,118500,3210,200,7230,NA,2400,NA,1343,1590,4840,6030,2015,4750,1190,1838,8769,3395,13300,8640,768,4600,5120,64400,7460,2470,7750,4935,4410,10750,6970,6100,4525,1940,2870,2965,3195,10350,5630,NA,3480,4000,13800,3885,176,1685,1860,2475,778,4120,18450,4935,27150,3000,7180,5120,2440,1320,9050,4555,7030,6500,3460,1300,1410,3280,3915,5870,2745,3915,787,3380,2080,2020,1540,3340,1705,3765,4240,3380,1595,NA,13150,1660,NA,74000,2440,1210,19200,8300,5850,2255,1070,3120,10350,1470,10600,5670,12650,7490,10200,2795,4530,10800,1220,9070,8170,3590,1930,10100,1335,2170,1485,4300,5670,4395,2115,3271,6620,2365,866,2411,2320,890,7350,1390,12150,2085,3395,2390,6390,4720,10650,774,3390,5750,5140,7160,2560,7300,6210,6070,9050,8030,14650,1661,1703,2730,2630,3589,5100,2755,1915,4635,2320,2686,3900,2700,8030,2250,4045,5905,27250,1590,2455,629,21050,1585,2075,3180,839,7160,9300,7270,20600,5560,NA,5890,2339,1785,1755,5535,661,3330,2045,5410,2380,1300,5400,1755,2305,2090,1565,5950,2790,6110,7218,5420,10150,5190,3595,2955,4550,5780,2490,2925,7790,749,2140,2035,NA,NA,4270,1990,NA,4320,2625,6680,5960,5380,2540,4440,4925,3955,2465,5390,888,1770,17200,7420,1755,1745,19560,12850,9100,4291,7914,2250,1625,508,1785,2570,2025,362,928,2590,2191,6880,8200,1865,3201,5080,2626,3255,12950,3540,3120,NA,12950,3130,2170,3235,3135,3200,4040,1358,6160,6700,1245,1973,4855,15550,1280,3345,2220,2375,10400,1385,1690,3870,8580,2980,5140,2435,5450,961,6710,3580,NA,4035,3370,6070,3580,3505,7180,4800,2475,5620,2171,9000,4800,1125,1415,1780,917,NA,24600,7730,4020,2235,3635,1340,6010,1085,3205,1490,5670,961,3110,639,3605,4450,4960,3360,NA,3535,2335,5500,1405,6300,2950,1375,2650,1670,1690,NA,4300,488,2690,2740,3370,4150,5300,4440,5030,4029,7390,2135,6050,5640,4320,5450,12400,4765,15200,NA,2325,4293,2951,1730,8681,2785,1345,1480,3235,3775,423,9310,1775,7070,1860,495,2965,3705,2165,2000,4970,1200,3065,2540,2615,2860,NA,2020,1500,1945,8270,4115,1475,1780,6170,3170,1420,18150,1835,861,3455,6160,3330,2525,357,3695,1200,4645,5310,2740,3960,4200,3040,884,2555,4280,2355,4580,7950,9480,6560,1880,3190,5320,2780,431,1765,1390,6650,4050,19050,4300,997,5000,4475,4770,6180,971,2890,741,2648,NA,1890,1595,4945,1490,2580,1535,3575,5430,5240,953,12150,7070,2230,2710,1210,4580,2230,3290,4240,5378,1415,4076,2785,3900,1895,5660,2590,9000,1440,14328,4460,3155,1440,793,2355,2220,1455,4605,22650,9200,686,2565,4600,11200,4455,1925,7810,1660,1760,2705,5590,3255,1415,6210,4190,1645,7130,44500,3890,6810,2930,4515,299,6270,4090,7090,3550,6280,6400,1545,6030,11600,10650,2233,2785,4770,767,4795,3195,914,821,4395,703,1580,3000,3990,2324,2160,2874,4115,1890,6680,6960,4485,3240,3205,422,43245,4410,6900,1040,1095,9100,3620,3740,785,1389,3175,9430,2165,1065,2260,1200,605,1730,33300,6860,23800,485,4680,2895,14500,6180,3980,6180,5120,1640,8230,3050,1075,1570,11600,2280,297,72400,3900,10500,15450,586,1305,2840,1950,3550,3525,3810,1680,3600,3230,18650,1485,2085,2248,3080,4020,3480,2925,6890,5120,5810,803,11150,4635,2540,4915,3800,2640,567,3270,1369,2750,3785,701,1263,696,2005,615,538,19350,1335,3430,835,2905,1940,4095,19100,536,2005,1620,3225,408,2260,998,1245,2480,155 +"2019-05-02",45900,80700,337000,122000,359000,197715,138500,238000,103000,1393000,237000,251500,254000,46700,45150,123000,522000,28050,44900,221500,258000,100500,75900,84400,76800,70894,212500,107500,183000,307500,36900,126000,447000,91800,129000,270500,14200,27500,14850,12700,81400,34150,14450,76623,19650,161000,7840,340500,96900,37200,52100,314000,84100,52300,38400,8520,68700,57100,97800,114500,433086,173000,163000,49150,237415,36100,45850,39750,126000,13800,20550,216500,39100,33650,179500,5850,57600,341000,17600,68900,223700,96800,35350,42950,171000,33150,29750,5130,121000,80500,25850,92400,4895,74536,23225,38000,40650,20300,97500,36300,7200,726000,38050,18350,102500,64100,277500,19800,172900,5120,23800,23900,78300,86000,27550,420200,101500,314743,50400,36350,29300,304500,79900,540102,13500,18800,82000,75700,196222,139000,56495,31200,56900,41900,73800,5790,19538,48850,33550,97600,58000,73000,113700,32700,NA,100900,37900,42200,3960,50000,94300,3945,NA,203500,21450,17600,18550,4700,70800,84700,16400,23550,17150,30600,755000,9050,12750,73600,96721,45850,16800,19350,5710,14000,6440,7440,32750,49800,6570,1e+05,8460,47750,24650,185000,47200,19200,13600,74500,76500,173500,17350,1476000,NA,13850,20950,63800,77100,42900,35650,33950,22350,58800,7270,2580,172300,82712,63700,246000,139500,11700,28750,1e+05,22150,13650,NA,67500,34333,29800,265000,41909,21850,9200,79400,145000,19200,10500,10850,84627,23500,46800,8220,5770,25950,24850,79400,2885,5290,13450,17100,64500,25950,41500,27700,20750,150000,14450,86600,166500,30900,35700,21500,35750,NA,60500,11450,59800,22850,10150,21350,26850,7550,132000,48400,42550,24700,14750,40600,17000,37400,13300,40700,62400,30100,10700,40750,76900,73300,43050,65500,66900,107000,18850,13500,27950,38000,14250,4883,14200,2730,30250,997,8500,2590,42200,4570,3320,59300,57900,56300,38200,48000,36200,57700,49750,7450,24750,87700,18500,31400,57600,NA,15800,9410,67100,28050,39000,12413,2870,52300,17550,47150,8020,8200,32750,36900,39350,26850,47650,14650,NA,27607,8250,73500,27150,1270,16350,11600,100900,80500,35300,43050,30300,31900,58383,18400,19350,13150,15957,41700,7550,12900,NA,47300,756,24550,10163,47900,60200,NA,27000,6180,52092,76200,19350,7440,61200,20700,9950,2410,25600,26650,19150,36550,13900,133500,17550,2180,3795,2350,25150,19250,83000,25500,38850,4220,19900,24450,10200,NA,33050,622000,11850,11350,26650,10800,6464,10075,44650,143000,321500,30500,2975,4765,8800,NA,11500,37900,19150,18400,8420,86500,17050,25100,50400,38950,4995,8560,8320,6820,42400,3665,93000,28150,59100,53900,4580,149000,22850,97600,14500,24250,9700,7310,15550,50700,26450,87300,1985,19936,1295,6760,30500,6120,21037,32239,39186,42250,8550,66100,6670,20550,23500,NA,15100,2480,14400,10900,6250,10250,NA,9720,NA,8200,17193,11300,24250,11800,15000,NA,6200,43700,26521,8880,21650,8390,15500,609000,55000,32550,40000,43200,14800,9700,2400,11900,9190,15900,13650,6900,12985,715,34800,10450,59100,38100,28450,3850,19650,63700,15375,6640,6490,23450,76100,86000,11300,4255,14050,5200,95400,8080,22800,5410,19400,NA,25950,2650,23900,8080,16050,34900,20900,22750,9800,NA,9230,6550,54100,15000,42300,NA,57600,196000,28000,17350,28000,31800,60000,6860,NA,11900,10350,14800,16450,12700,14300,30500,4770,NA,47000,40550,NA,1080,NA,202500,101500,6140,4895,7250,13250,92100,13100,10100,9800,9690,4185,23000,11850,11800,2275,18550,23350,24500,19000,9150,17600,30950,10750,19050,7290,11800,3560,6970,5839,3330,4050,3375,3625,24600,9700,5090,56600,25350,22500,6320,6950,6150,2395,1860,17550,6950,1655,10300,83000,89800,3385,7350,1265,67000,40800,128000,4660,30151,12200,2780,41800,8090,28050,14850,59300,24850,3075,9770,11050,12408,5180,10600,12100,6150,72800,13850,14000,60947,2055,NA,11950,13750,4850,29300,14000,21500,53800,9870,1805,2740,17200,12450,6750,7630,20150,5270,17550,16700,48400,6210,10250,2725,8150,11400,8300,15750,16300,4320,2310,16250,5900,20400,4360,3615,4885,6190,1240,18500,27200,18150,5040,NA,48700,3450,3975,23900,7000,5730,6510,7220,21800,40950,9310,8300,8240,10150,5090,20700,5750,NA,22800,13400,4245,953,17000,2905,7740,11850,14600,12900,142500,NA,5128,8070,8770,95917,26202,2580,7680,4335,5300,58300,12300,8360,25075,25750,19800,23800,26950,496,6020,2650,22400,9840,8960,3790,673,25000,16300,1855,11300,40050,11750,7240,20450,8510,7070,14250,10050,39200,14850,3290,19539,8300,18150,12100,7340,2405,20800,7780,NA,13000,24700,9190,6880,15500,9440,14100,8930,18100,4739,11200,8010,30350,11200,12700,12000,2945,2700,8350,4655,13100,11350,17900,1780,1180,24400,9810,18750,12200,NA,8860,10200,6430,6780,920,5110,13900,4575,10947,13000,4985,9910,34400,42350,115800,3680,6120,8330,1655,4975,2320,9880,1005,30150,3195,5890,104000,11200,25350,2660,8070,7070,39050,1520,12750,47600,NA,3930,7950,2250,815,9010,5610,10150,36850,59900,3910,NA,8636,10450,2790,6880,880,5440,3055,16950,7760,5920,14448,13550,4230,6960,6130,5840,242,7320,2575,10300,55500,38100,11550,64000,20497,5540,5610,1955,35850,1452,13850,11900,6241,6150,3125,2055,5750,12200,27600,12950,6680,18000,27700,4200,2143,10100,3935,23150,2930,NA,1990,2205,12700,61600,14250,728,5800,16500,9920,7700,3985,1555,11400,4480,877,3270,255000,13000,9320,3685,8940,15300,NA,868,2790,6540,32450,1385,13200,11700,2870,NA,9880,2860,10100,11150,2425,4620,8979,1160,79500,22850,1095,15000,11850,13200,122000,2840,6350,7150,4685,9100,21800,5330,2598,2965,13350,13800,8300,14950,5820,11150,3865,2260,3010,4938,4050,2150,2090,17400,13000,1185,5180,1385,NA,13400,20650,9170,1900,7000,29450,2525,9112,7870,244,8990,27700,5200,10750,17800,18800,9660,15900,15200,5200,10300,7380,1675,4665,22950,1320,7490,8240,4107,9890,34550,4070,2505,51800,1265,3005,109500,701,17250,4910,12050,5910,12350,7980,1315,NA,5970,15100,2990,5700,7270,15700,7430,23250,6380,9550,721,5510,1505,3490,2280,1110,14200,14600,3050,13450,12050,2125,4195,5030,12100,3800,2615,1615,6760,15750,5940,8420,1555,14950,3815,4915,9150,2865,11200,20100,14100,4330,13400,23600,25800,874,5420,23852,8510,7300,2790,2520,13100,5960,1430,2805,15900,13253,4015,7080,23150,4980,9550,4620,4565,2270,3650,5090,9630,3940,2125,85800,NA,10050,29788,2215,5520,2480,6620,2565,8130,13900,5280,12100,2635,957,3610,44400,3990,9772,12400,6100,5940,858,3660,12850,1080,5220,7560,41000,2460,4030,12450,4720,6660,1310,6940,44050,8220,3580,25850,5170,1410,6200,5080,18950,6940,2100,12500,3830,10350,NA,2550,10600,3850,3020,31200,5510,NA,1790,1165,4085,7800,2525,10050,6090,6420,7390,6300,4520,890,2400,7260,3510,153,4215,3460,1200,1075,8220,18100,NA,8850,2750,4130,976,2980,46000,10250,3450,3040,18450,2365,3570,5370,18450,1930,3450,8700,15100,3955,2780,2165,9208,10000,1180,8290,7850,6440,5020,6520,2810,7710,8100,7320,11550,7109,15600,2645,2535,2195,8060,1980,5010,2740,14500,22100,2280,8760,10939,4190,12200,3150,76400,2298,1555,7180,3780,5660,7330,2230,16200,6210,5870,4500,NA,8020,4170,15550,3220,3120,7090,13050,5200,4710,11500,8850,6900,1405,16500,2055,3730,1100,9080,8610,5700,2500,7300,6750,2495,2645,12750,5770,2445,3450,13850,2515,6020,1815,2415,35350,2495,1625,4705,3900,2955,117000,4020,2940,189500,7616,1315,6950,2595,3745,23850,4315,11450,6896,3835,3635,5450,14500,1230,6360,2560,1175,2405,26250,1330,2515,9200,2685,7010,4860,2270,7890,8950,1695,19200,5320,2375,11000,NA,3550,NA,3310,4600,1460,5430,50100,1745,8120,3345,41350,9200,4010,3060,7370,7330,13650,7006,9000,1410,15400,5100,7650,5880,667,5740,11100,9010,1800,18600,13850,1635,6550,16100,3685,9250,3900,993,655,3160,12950,4180,3645,7820,2005,1485,22850,3250,9340,3130,1735,1825,2180,3100,2045,9334,19400,760,1295,29018,10900,13200,7380,35050,7770,10300,1160,3444,13750,7770,8180,17900,8250,7160,427,3645,10850,8200,NA,5120,1585,NA,3080,4210,5270,4600,6510,43000,3715,NA,NA,4565,5870,6645,3370,965,2090,1460,4590,2000,2055,1690,1704,4990,6710,5490,1100,1295,4290,4870,4270,NA,2900,12150,6630,7190,18650,1422,1998,6140,3705,3500,4600,3440,10600,2600,4615,5810,4345,6930,3730,8500,20200,7970,1960,3540,6120,2805,3570,13000,1915,19950,4390,1585,1705,4595,4830,8500,1585,24300,6330,3060,2920,2610,8700,4540,4170,10300,2250,5070,1420,5631,7380,1240,6530,4530,1109,1490,6050,7330,NA,788,8830,9500,3540,4820,9130,1210,5590,4015,4005,119500,3130,201,7230,NA,2430,NA,1426,1605,4830,6000,2040,4750,1170,1852,9890,3395,13700,8580,777,4600,5090,63800,7500,2510,7820,4940,4435,10950,7020,6190,4525,1985,2880,3135,3170,10500,5630,NA,3630,4015,13950,3910,179,1745,1830,2500,810,4255,18750,5000,28500,3045,7370,5150,2450,1265,9260,4595,7090,6690,3515,1330,1380,3275,3930,5700,2755,4745,787,3360,2110,2010,1540,3345,1705,3755,4200,3350,1600,NA,13150,1690,NA,73600,2575,1220,18700,8460,5860,2290,1055,4055,10400,1480,10500,5700,12850,7480,10350,2830,4570,10950,1205,8890,8110,3590,1975,10150,1335,1974,1485,4385,5650,4375,2050,3261,6600,2430,872,2446,2325,870,7260,1385,12300,2040,3415,2425,6300,4690,10800,789,3370,5800,5150,7060,2575,7280,6210,6080,8620,8080,15200,1721,1713,2680,2710,3669,5080,2765,1955,4710,2345,2696,3885,2760,7950,2250,4105,5855,27200,1650,2460,684,27350,1575,2115,3255,839,7200,9280,7300,21250,5130,NA,5870,2356,1900,1760,5826,654,3330,2050,5490,2375,1400,5420,1785,2570,2300,1570,5960,2850,6040,8362,5630,10250,5280,3610,3030,4570,6080,2590,2865,7830,780,2260,2040,NA,NA,4300,2000,NA,4490,2625,6938,6080,5480,2550,4555,4945,4030,2515,5690,890,1775,17900,7570,1755,1840,19560,12950,9390,4383,7982,2250,1649,509,1800,2710,2025,362,949,2685,2166,6900,8800,1865,3359,5226,2731,3275,12950,3605,3115,NA,13500,3180,2070,3330,3120,3200,4215,1349,6290,6870,1280,1968,4890,15750,1290,3400,2240,2430,10850,1385,1680,3910,8420,3050,5210,2450,5530,956,6740,3570,NA,4055,3435,5830,3625,3590,7220,4795,2550,5660,2201,9110,4800,1140,1415,1885,931,NA,24750,8050,4050,2214,3605,1295,5730,1105,3270,1530,5660,972,3150,639,3665,4465,5100,3310,NA,3535,2365,5500,1405,7290,3015,1385,2665,1680,1650,NA,4335,487,2835,2760,3460,4140,5390,4405,5070,4009,7550,2120,6180,5690,4475,5500,12350,4800,15550,NA,2285,4584,2904,1730,8756,2805,1360,1665,3340,3885,423,9240,1780,6960,2058,495,3010,3645,2195,1970,4980,1205,3055,2570,2615,2880,NA,2025,1535,2060,8250,4165,1520,1825,6400,3280,1455,18350,1875,866,3495,6190,3365,2505,371,3690,1200,4700,5400,2810,3880,4190,3150,892,2555,4325,2355,4590,8180,9410,6930,1915,3235,5270,2835,430,1870,1455,6760,4020,18950,4300,1020,5040,4495,4760,6210,905,2910,735,2707,NA,1825,1595,4945,1490,2570,1540,3640,5350,5370,986,12400,7150,2220,2640,1175,4595,2310,3310,4520,5759,1415,4081,2890,3900,1895,5700,2610,11200,1420,14328,4460,3165,1450,795,2405,2320,1495,4655,22700,9380,684,2590,4670,11450,4445,2000,7760,1690,1785,2680,6200,3350,1405,6400,4220,1665,7240,44950,3825,6790,2945,4540,296,6400,4150,7070,3555,6290,6500,1520,5950,11350,11200,2209,2850,4770,777,4805,3190,914,824,4580,708,1570,3100,4070,2381,2245,2859,4125,1950,6680,7150,4730,3200,3180,421,41604,4505,6900,1035,1090,9270,3610,3785,842,1389,3185,9570,2260,1065,2095,1245,598,1645,36000,6690,24200,485,4625,3025,13750,6430,3980,6190,5330,1860,8250,3075,1085,1585,11600,2330,300,72800,3945,10500,15450,572,1315,2865,1950,3550,3525,4095,1700,3590,3310,18300,1550,2135,2275,3065,4085,3550,3130,6760,5100,5990,800,11300,4755,2540,4995,3800,2665,567,3175,1410,2805,3825,701,1287,694,1967,612,538,18950,1355,3490,874,2885,1950,4190,19570,536,1910,1625,3150,408,2260,998,1245,2475,155 +"2019-05-03",45300,80400,334000,124000,364500,195327,137500,239000,101500,1384000,233000,256000,252500,46600,45200,128000,519000,27800,43300,219000,256500,100500,74100,83800,76600,70323,216500,104000,180000,3e+05,36500,122500,441500,90900,126500,268000,13950,27650,15100,12250,80800,32950,14200,79217,19400,158500,7700,331000,98900,36950,51900,309500,85000,51300,38000,8540,67400,58400,99900,113500,433086,170500,168000,49100,236457,35700,45100,39850,121000,13700,20600,211500,38200,33100,178500,5840,58300,336000,17600,68900,219000,98700,32850,41950,170000,33700,29700,5090,120000,81000,25900,91800,4820,74143,23125,38400,40400,20250,95300,36400,7090,720000,37750,18100,99800,65300,277500,20000,169600,5050,23650,24300,87400,85300,27500,418900,99000,307720,49950,36200,29100,301000,80700,536599,13550,18650,81600,77900,194809,139500,55638,30850,57500,43000,74000,5830,19493,48650,32650,98200,57600,71100,116800,32700,NA,100600,37700,45250,3955,49250,92700,3935,NA,203000,20900,17696,18600,4695,72500,85200,16200,22600,17050,30850,752000,9060,12800,72500,96245,47900,17000,19150,5690,14500,6440,7010,33050,47200,6560,98700,8690,47000,24000,183500,46850,18950,13750,76000,76500,165500,18000,1458000,NA,13450,20850,63800,76300,42900,34600,33600,22200,57700,7190,2680,171000,81925,63700,253000,138000,11950,28300,106000,22050,13700,NA,67200,34333,29750,268500,41167,21400,9190,78500,141500,19450,10500,10600,84627,23150,47800,8360,5750,26900,24150,79900,3300,5270,13400,16950,67000,25750,42400,26950,20600,148000,14150,86600,166500,30900,35300,20750,35555,NA,60500,11450,59300,22600,10000,21650,26150,7650,129000,48450,41000,24550,14850,41250,16600,36300,13350,40700,62100,29950,10550,40350,76700,72200,42650,64100,68700,106000,19050,13600,27900,37150,14150,4883,15200,2725,30200,992,8680,2570,43700,4530,3310,58700,57900,56300,37750,48200,35800,57600,46700,7510,24000,86600,18550,31450,56800,NA,15800,9290,68400,27850,38400,12413,2845,52500,17550,47300,8050,8110,32750,36900,38900,27200,49050,15000,NA,26981,6960,72000,27900,1265,16100,11600,102100,79100,34150,42450,29400,31800,60566,15900,18900,13050,17703,41450,7460,12900,NA,47300,758,24100,10020,47700,59200,NA,26500,6190,52772,77000,19400,7440,60100,20700,9950,2415,25150,27450,18800,36350,13600,134500,17650,2139,3835,2345,24500,19450,82900,25450,38800,4225,19550,23050,10150,NA,35500,609000,11850,11450,25850,10800,6425,10200,43850,141500,320500,30450,2995,4755,8890,NA,11550,37650,18550,18300,8420,86500,16950,25100,49500,38900,4985,8770,8490,6800,42700,3675,92400,25800,57200,52400,4595,147500,23000,1e+05,14200,24450,9680,7360,15200,51200,26700,86000,1940,19202,1250,6610,30650,6080,20703,32770,39186,42726,8290,66100,6520,19950,23400,NA,15050,3220,15200,10900,6160,10300,NA,9740,NA,8200,17290,11300,24000,12150,14950,NA,6280,50600,26569,8860,22100,8470,14900,606000,61100,32400,39200,42750,14550,9590,2400,12050,9140,15950,13800,6900,12939,715,34600,10500,59100,39900,28600,3836,19450,62300,15423,6620,6370,23200,76500,86800,11400,4205,13800,5110,95600,8150,23300,5240,19000,NA,25300,2650,23700,8000,15950,35000,21400,22400,9830,NA,9200,6710,53200,14200,41550,NA,57300,197000,28100,17200,27450,31250,62600,6800,NA,12000,10250,14900,16400,12700,13750,31300,4650,NA,46350,40950,NA,1080,NA,204000,102000,6340,5050,7310,13200,92300,13150,10000,10100,9630,4140,22950,12000,11700,2375,19500,24750,24900,19100,9130,17850,31050,10750,19500,7320,12050,3625,6980,5876,3300,4040,3500,3755,24750,9890,5030,55900,25350,22600,6260,6630,6150,2365,1860,17400,7400,1630,10250,81800,89400,3495,7390,1255,70100,40950,128500,4695,30101,12150,2765,41850,8020,28150,15400,59400,25000,3100,9860,11100,12736,5060,10500,12450,6310,72000,13650,14300,61337,2055,NA,11350,13800,4880,29050,13950,21300,55000,9860,1850,2725,17950,12450,6560,7630,20150,5150,17400,16700,48600,6210,10300,2720,8090,11550,8190,15850,16150,4320,2340,17300,5960,20250,4454,3655,4860,6170,1240,18050,27450,18700,5080,NA,46300,3575,3945,23650,7090,5760,6530,7200,21750,40600,9280,8250,8050,10250,4835,20850,5780,NA,22850,13050,4370,1010,17450,2865,7740,11750,14800,12900,144000,NA,5176,7990,8650,95131,26302,2655,7770,4445,5170,58000,12150,8880,24979,25350,19900,23450,26600,495,6100,2680,22850,10050,8950,3880,673,24650,16600,1835,11100,39800,11650,7450,20650,8500,6980,14300,9750,39100,14800,3320,19727,8100,18100,11900,7340,2405,21150,7670,NA,13000,24600,9470,6880,15550,9420,13850,9000,17700,4685,11850,7950,30100,11450,12800,12000,2955,2705,8270,4660,13200,11200,17750,1815,1170,24000,9930,19400,11550,NA,8380,10100,6370,6700,922,5070,13900,4610,10457,12900,5250,10300,34350,42200,115000,4030,6130,8370,1635,5110,2310,9790,1005,29150,3155,5920,102500,11100,25200,2680,7960,7030,38500,1520,12550,47000,NA,4085,7970,2270,822,8880,5600,9990,36800,59400,3910,NA,8801,9840,3375,7170,873,5310,3040,17100,7610,5840,14373,13350,4250,7080,6090,5840,242,7260,2575,10200,54900,38300,11650,64000,20588,5620,5570,1945,36100,1465,13900,11900,6208,6150,3070,2055,5820,12050,27300,12900,7200,18100,27050,4200,2160,10150,3975,23750,2875,NA,1950,2190,12750,61000,13900,716,6160,16850,10150,7710,3925,1610,11400,4480,881,3360,255000,13200,9210,3725,8980,15500,NA,865,2760,6700,33700,1395,12650,11400,2825,NA,9920,3210,10050,11850,2445,4600,8919,1190,79100,22700,1100,15000,11950,12950,123000,2815,6320,7260,4730,9230,21550,5350,2557,3000,13100,14050,8140,14950,5890,11150,3830,2270,3020,4978,3905,2195,2090,17550,13200,1180,5160,1375,NA,13700,20750,9110,1920,6990,29500,2520,8985,7870,230,9060,27700,5160,10750,17750,18700,9890,15750,15500,5000,10200,7070,1710,4930,22900,1330,7500,8310,4247,9770,33950,4075,2510,51500,1255,3025,110000,732,17150,4925,12900,5900,12350,7860,1315,NA,6350,15050,2990,5750,7270,15600,7420,23650,6320,9480,737,5650,1520,3692,2285,1145,14650,14600,3060,13350,12200,2105,4195,5000,12150,3900,2600,1595,6670,15650,6140,8470,1575,15100,3815,4935,9100,2835,11250,19950,14000,4365,13450,23700,25450,875,5420,23303,8620,6990,2780,2600,13150,6080,1435,2810,15900,13494,3950,7140,23000,5000,9500,4650,4615,2250,3640,5130,9540,3970,2130,85700,NA,10100,29748,2200,5400,2535,6570,2490,8170,13950,5320,11700,2635,973,3610,44050,3930,9723,12000,6100,5830,866,3655,12900,1085,5290,7790,42950,2500,4005,12498,4750,6750,1365,6960,44100,8090,3595,27400,5270,1415,6180,5080,18950,6800,2140,12450,3830,10400,NA,2530,10600,3880,3520,31300,5520,NA,1805,1220,4035,7710,2575,10250,6030,6460,7420,6250,4540,899,2400,7340,3510,153,4210,3485,1185,1065,8130,18150,NA,8870,2740,4170,1010,2980,45650,10250,3445,3060,18400,2375,3595,5380,18100,2010,3465,8610,15250,3950,2780,2195,9250,10150,1245,8320,7780,6410,5210,6370,2815,7800,8100,7100,11600,6668,16750,2690,2535,2195,8370,1975,5160,2720,14500,22050,2295,8910,10694,4190,12550,3150,76500,2309,1541,7270,3780,5670,7240,2220,15800,6050,5880,4545,NA,7950,4170,15550,3460,3110,7080,13000,5530,4545,11550,8860,6810,1420,16500,2045,3665,1100,9230,8570,5530,2490,7250,6780,2410,2775,13050,5700,2450,3465,13700,2440,5990,1815,2400,34650,2520,1610,4580,3895,2930,118000,3900,2840,189000,7508,1350,6960,2560,3675,24400,4320,11300,6983,3940,3810,5450,14600,1255,6390,2535,1210,2385,26250,1310,2520,9000,2655,7010,4790,2315,7910,8900,1685,19100,6910,2440,10950,NA,3410,NA,3340,4640,1455,5430,50100,1735,8170,3495,41650,9010,3945,3060,7380,7350,14550,6828,9040,1475,15700,5100,7670,5830,653,5660,10950,9050,1780,18600,13700,1635,6525,16150,3705,9180,3850,985,648,3145,12850,4460,3545,7920,2010,1520,22750,3220,9340,3145,1735,1825,2165,3092,2005,9381,19450,754,1355,28737,10900,12900,7180,34900,7770,10450,1160,3402,13850,7750,7960,18100,8210,7230,438,3680,11050,8210,NA,5210,1540,NA,3225,4205,5240,4600,6350,42900,3625,NA,NA,4570,5870,6616,3375,970,2090,1460,4420,2050,2040,1655,1713,4985,6860,5440,1070,1310,4290,4870,4285,NA,2920,12050,6560,7200,17900,1426,2002,6110,3755,3420,4520,3390,10450,2600,4630,5630,4385,6900,3760,8700,20350,8480,1975,3400,6060,2805,3585,13000,1910,19300,4365,1570,1780,4645,5220,8660,1590,24300,6410,3015,2920,2505,9000,4115,4205,10300,2280,5010,1450,5674,7100,1210,6560,4430,1164,1500,6500,7180,NA,783,8700,10700,3560,4875,9290,1210,5610,4015,4010,118000,3125,201,7120,NA,2530,NA,1429,1610,4810,6000,2050,4750,1180,1838,10019,3435,13700,7940,787,4600,5090,63600,7750,2445,7780,4855,4405,11000,6970,6210,4525,2005,2850,3220,3145,10550,5630,NA,3615,4000,13450,3850,177,1755,1900,2475,812,4445,18750,4905,29150,3035,7290,5160,2430,1280,9330,4635,7010,6680,3465,1330,1390,3250,4155,5720,2755,4795,787,3480,2095,1990,1615,3340,1705,3645,4240,3345,1620,NA,13250,1675,NA,72700,2520,1240,19200,8410,5900,2270,1055,3900,10400,1465,10350,5630,12550,7450,10500,2820,4600,10850,1220,8620,8190,3590,2000,10400,1330,1876,1505,4365,5750,4395,2000,3250,6600,2460,870,2454,2315,864,8440,1390,12250,2050,3430,2485,6170,4635,10950,791,3365,5710,5260,7130,2615,7200,6400,5910,8750,8190,14900,1715,1703,2620,2725,3594,5100,2730,2075,4795,2340,2681,3870,2765,7920,2250,4080,5805,27250,1635,2475,672,26150,1600,2135,3260,839,7180,9200,7420,22000,5020,NA,5890,2366,1990,1765,5915,662,3330,2060,5490,2430,1345,5410,1780,2575,2275,1570,5910,2850,5990,7922,5640,10200,5330,3585,3090,4580,6000,2600,2945,7820,787,2210,2045,NA,NA,4260,2010,NA,4400,2610,6842,6040,5540,2505,4620,4940,4050,2505,5730,886,1760,17650,7660,1760,1895,19560,12950,9370,4466,8134,2250,1668,510,1905,2690,1980,362,955,2670,2176,6830,8590,1845,3383,5193,2674,3360,12950,3595,3120,NA,13250,3185,2025,3335,3105,3180,4240,1394,6290,6920,1280,1963,4795,16550,1295,3310,2235,2395,10950,1385,1675,3910,8440,3125,5090,2440,5490,953,6720,3595,NA,3990,3420,6050,3610,3610,7280,4905,2550,5660,2106,9090,4825,1155,1380,1880,930,NA,24950,7840,4025,2219,3630,1350,5570,1140,3235,1535,5700,970,3150,639,3700,4460,5050,3345,NA,3535,2360,5530,1440,7070,2990,1360,2680,1665,1705,NA,4340,483,2980,2720,3435,4125,5400,4415,5070,4035,7390,2135,6040,5670,4475,5470,12550,4750,16100,NA,2280,4613,2904,1730,9282,2900,1350,1560,3275,4050,423,9230,1820,7070,1932,495,3005,3680,2180,1965,4980,1210,3115,2600,2760,2890,NA,2005,1620,2065,8380,4165,1535,1830,6510,3220,1455,18400,1855,868,3520,6200,3445,2495,367,3740,1190,4700,5540,2810,3835,4240,3090,913,2600,4350,2205,4610,8120,9410,7130,1900,3195,5280,2845,431,1915,1485,6950,4120,19100,4300,1025,4960,4495,4750,6190,927,2915,728,2749,NA,1725,1600,4945,1490,2500,1515,3645,5330,5310,992,12150,7150,2230,2570,1195,4610,2310,3290,4705,6089,1420,4085,2870,4050,1895,5680,2650,10500,1375,14617,4460,3150,1445,800,2395,2330,1475,4655,22700,9350,678,2605,4665,11450,4445,1985,7770,1680,1795,2690,5960,3355,1410,6400,4230,1685,7350,45000,3865,6690,3080,4525,303,6230,4135,6980,3645,6280,6490,1550,5940,11250,11300,2261,2855,4710,805,4725,3170,914,876,4240,709,1545,3010,4060,2368,2240,2839,4125,1960,6680,7150,4675,3185,3190,422,42473,4510,6800,1045,1070,9330,3580,3760,832,1389,3195,9500,2235,1065,2100,1250,582,1680,41650,6590,24400,485,4240,2990,14450,6260,4130,6130,5400,1800,8300,3090,1100,1605,11600,2430,299,73400,3945,10500,15400,573,1280,2980,1950,3550,3530,4030,1720,3660,3245,18300,1560,2100,2270,3050,4055,3645,2995,6670,5120,5970,801,11200,4885,2520,5000,3800,2615,573,3275,1378,2795,3825,701,1254,683,2005,602,556,19200,1385,3500,888,2885,1940,4175,19459,536,1910,1675,2985,408,2290,998,1225,2355,155 +"2019-05-07",44850,79900,323000,124000,358000,196282,136000,239000,101000,1368000,233500,256500,250000,46600,45500,127500,501000,27950,44300,211500,256500,1e+05,73800,82900,77000,70608,212000,102000,177000,305000,36900,122000,437500,89600,122000,268000,14050,27900,15250,11950,79400,33100,14300,77022,18600,158000,7470,318000,97000,36650,51600,312000,82600,50600,37650,8330,66500,57400,95900,111500,429158,168000,161500,48550,232149,34800,44750,38200,117500,13400,20250,213000,37400,32550,174500,5970,58500,324500,17100,69600,217800,99600,32250,42050,167300,33550,28700,5090,117500,81300,25900,90800,4660,72768,24175,37450,40100,20400,95900,35800,7110,717000,37300,17950,98100,64400,276000,19600,166200,4990,23700,24300,86100,82600,27250,429100,98000,302452,49750,35200,28600,301000,79300,533097,13850,18200,80000,79700,188132,135500,56019,30400,55400,41750,72100,5570,18992,47300,32450,94700,56700,70700,121000,31850,NA,101300,37750,44500,3880,47800,91200,3820,NA,201000,20300,17361,17600,4555,70600,85100,15550,22200,16950,30350,721000,9040,12750,71400,95101,46700,16400,19100,5680,14650,6300,6740,34350,47250,6550,98500,8690,46100,23500,184500,45150,18250,13800,77500,76500,171500,17550,1463000,NA,13550,20950,62700,73300,43700,34850,32550,21750,57400,7090,2895,177000,79955,62000,260000,134000,11600,27800,102000,21850,13550,NA,65400,34167,29100,275000,41260,21000,9040,76500,144000,19550,10500,10600,83537,22850,47400,8420,5670,26400,24150,79600,3300,5300,13200,16400,67000,25600,41550,26050,21950,149000,14050,87100,167000,29900,34500,20300,35264,NA,61000,11350,57500,21850,9910,21350,26250,7510,126500,48200,42300,27200,14650,40750,16350,37250,13500,40300,62000,30000,11000,40050,76100,70800,41750,64900,66400,104500,18400,13450,27200,36150,14100,4940,14300,2700,30800,978,8400,2555,44700,4405,3255,58400,57800,54600,37300,47500,35100,56500,45600,8050,24400,84500,18000,31550,56600,NA,15800,8930,68300,27350,37400,12365,2935,50500,17500,45550,7940,8080,31550,37050,39800,27100,47700,14800,NA,26785,6730,71000,27250,1260,15900,11650,103100,78800,32850,41050,29350,30950,59293,15300,19350,12700,18284,40700,7230,13150,NA,45400,763,23600,9829,46000,56400,NA,26300,6180,51217,77000,18950,7310,59700,20950,9950,2400,25350,27050,18650,36000,13450,134000,17150,2102,3500,2300,24350,19200,82600,24600,38450,4200,19350,21750,10050,NA,37000,605000,11950,11250,25400,10650,6493,10325,42950,140500,317500,29450,2970,4745,8620,NA,11650,37300,18150,17850,8220,86700,16550,24800,49150,38350,4850,8730,8430,6650,41950,3635,92400,25250,55800,51500,4710,145000,22800,97600,13950,23200,9640,7290,15100,51300,26050,85900,1945,18598,1240,6410,30850,5920,20560,32190,38518,42012,8700,62700,6400,19250,23200,NA,14800,2670,15300,10800,6070,10000,NA,9710,NA,8090,17436,11200,22950,13400,14650,NA,6140,54900,25693,8960,21700,8250,14400,608000,63000,31900,39450,42950,14550,9500,2340,11850,9060,16100,13150,6710,12668,705,34050,10600,59500,38950,28650,3822,19400,62600,15184,7370,6330,22600,74100,84300,11400,4075,13750,4855,94100,7940,23450,6810,19300,NA,25500,2670,23600,7880,16050,34400,21200,22150,9820,NA,9060,6650,52700,13850,43500,NA,57500,196500,27550,16850,27850,32000,61100,6720,NA,11850,10100,14550,16150,12900,13650,30150,4590,NA,45600,40200,NA,1040,NA,214000,101000,6290,4880,7200,13000,92000,13800,9750,9980,9560,4015,22700,11500,11300,2265,19000,25150,24500,19100,9000,17550,31900,10450,19250,7170,11850,3730,7040,5904,3250,3960,3310,3805,24650,9790,4970,55000,24650,21150,6100,6520,6040,2375,1840,17450,8480,1630,10100,83900,88900,3405,7390,1235,69600,30550,128000,4545,29597,11900,2900,41600,7860,27900,16100,59600,25800,3030,9360,11000,12268,4935,10450,12400,6350,73400,13300,14400,59191,2080,NA,10900,13800,4790,28500,13300,21050,55300,9860,1770,2685,17500,12750,6360,7640,19600,5120,16750,17300,47150,6180,10150,2680,8030,11200,7930,15450,15900,4290,2295,16650,5980,20350,4387,3515,4860,6180,1235,17100,27150,18800,5020,NA,46950,3675,3825,23000,7060,5710,6450,7160,21350,40150,9010,8200,8300,10200,5160,20900,5670,NA,22950,12650,4345,1015,17350,2870,7740,11200,14700,12300,145500,NA,5137,7940,8450,94148,24348,2585,7580,4355,4985,58000,11900,8620,25075,24450,19150,22850,22300,489,6040,2640,23350,9920,8890,3760,654,24600,16100,1820,10700,39800,11550,7570,20950,8430,7010,13900,9460,37750,14800,3255,19492,8190,18000,11700,7300,2340,21150,7650,NA,13000,23000,9190,6730,15400,9150,14050,8940,17300,4621,11900,7820,29150,11200,12650,11900,2865,2645,8230,4610,12850,11100,17250,1795,1180,23450,9910,19300,11850,NA,8300,9950,6220,6500,914,5010,13900,4525,10309,12750,5180,9970,33600,41450,115200,3935,6040,8290,1595,5170,2230,9300,995,28600,3100,5860,102000,10950,25200,2675,7880,6910,40300,1515,12450,46950,NA,4060,7990,2220,820,9570,5530,9710,35500,59100,3845,NA,8714,9580,3530,7090,854,5360,3030,16450,7560,5620,14373,13350,4340,7060,6020,5600,237,7150,2555,10000,54500,38700,11750,63600,20405,5570,5400,1905,35150,1415,13600,11650,6074,6100,3055,2030,5530,11900,26400,12800,7150,17900,26550,4200,2113,9880,3935,24000,2770,NA,1965,2140,12750,59600,13750,697,6550,17800,9950,7790,3865,1640,11300,4480,881,3300,254000,12600,8650,3660,9010,15200,NA,840,2695,6460,33800,1370,11900,12150,2880,NA,9600,3260,9980,11950,2470,4545,8633,1265,78700,22550,1100,15000,11750,12900,119500,2825,6180,7030,4615,9190,21250,5230,2608,3120,12950,14200,7820,15100,5800,11100,3720,2225,2970,4865,3815,2135,2055,17500,13650,1165,5300,1350,NA,13500,20950,9070,1875,6800,29400,2490,8782,7870,225,9010,28150,5200,10500,17150,18300,9950,15400,15000,5025,10000,7210,1685,4790,22900,1310,7640,8390,4319,9590,32950,4010,2510,51400,1315,2990,109500,951,17150,4935,12650,5760,12300,7590,1315,NA,6440,15250,2990,5780,7320,15500,7320,23350,6330,9400,710,5460,1475,3528,2250,1165,14300,14350,3085,13350,12200,2115,4185,4900,11900,3810,2610,1580,6560,15500,6030,8240,1565,15200,3745,4925,8810,2785,10700,19100,13650,4345,13250,22750,25100,870,5420,23353,8570,7170,2750,2575,13000,5840,1425,2785,15700,13301,4000,7060,22300,4970,9660,4580,4645,2175,3770,5040,9370,4030,2105,85200,NA,10050,28747,2165,5340,2535,6300,2370,7700,13700,5290,10950,3090,1000,3570,43900,3700,9664,11700,6030,5700,860,3570,12800,1050,5250,7900,45650,2355,4035,13356,4680,6750,1430,6700,43800,7990,3485,27100,5210,1420,6140,4995,18500,6710,2085,12050,3805,10250,NA,2505,10350,3855,3390,31250,5450,NA,1790,1205,4005,7820,2500,10250,5810,6380,7320,6080,4540,891,2400,7110,3445,151,4135,3310,1145,1055,8070,17950,NA,9010,2735,4120,972,2980,45800,10200,3440,3060,18300,2330,3610,5320,18100,2175,3570,8370,15350,3930,2780,2190,8962,10000,1235,8390,7530,6380,5150,6350,2755,7750,8020,6860,11850,6538,16800,2710,2555,2195,8220,1970,5060,2715,14400,21250,2280,8650,10350,4085,12550,3150,76200,2303,1483,7290,3780,5620,7190,2185,15400,5630,5720,4490,NA,7920,4170,15100,3260,3015,7100,12550,5650,4500,11450,8550,6680,1410,15950,2040,4115,1100,9270,8470,5440,2420,7150,6870,2355,2690,12650,5630,2480,3385,13400,2295,5860,1815,2380,34250,2535,1590,4600,3885,2900,118000,3800,2745,186500,7508,1285,6790,2485,3635,23850,4345,11000,6872,3770,3865,5330,14250,1225,6250,2510,1250,2385,26400,1285,2455,9000,2575,7010,4680,2300,7810,8900,1655,19200,7660,2415,10800,NA,3410,NA,3400,4580,1445,5400,49550,1755,8590,4150,40950,8790,4095,3060,7210,6960,14200,6484,8950,1410,15850,5060,7480,5750,668,5640,11000,8900,1840,18500,13000,1635,6475,16200,3790,9170,3770,973,672,3120,12500,4880,3490,7940,1985,1500,23200,3235,9240,3275,1735,1815,2140,3088,1980,9315,19350,767,1325,28597,10450,13100,6940,34900,7710,10150,1160,3339,13600,7790,7590,17550,8170,7060,429,3640,10700,8110,NA,5350,1535,NA,3225,4115,5280,4600,6150,42950,3710,NA,NA,4540,5780,6577,3215,967,2090,1460,4585,2060,1980,1625,1686,5020,6730,5320,1075,1275,4290,4625,4225,NA,2890,11900,6440,7110,17650,1401,2012,5900,3635,3505,4475,3315,10350,2550,4655,5370,4430,6810,3695,8550,21400,8310,1910,3340,6040,2765,3425,12650,1875,19600,4380,1520,1745,4515,5200,8640,1560,24200,6360,2970,2925,2505,8700,3825,4210,10250,2240,5120,1390,5579,6920,1170,6470,4385,1164,1450,6310,6890,NA,754,8430,10900,3535,4810,9450,1210,5570,4020,3995,116500,3080,198,7040,NA,2430,NA,1419,1605,4730,5910,2015,4605,1155,1816,10168,3405,13450,7830,780,4600,5080,63500,7810,2470,7840,5180,4355,10550,6960,6130,4525,1935,2815,3240,3040,10300,5630,NA,3545,4000,12500,3735,175,1795,1875,2535,785,4660,18000,4815,29800,2990,7200,5010,2485,1280,9200,4535,6930,6620,3420,1330,1385,3225,4095,5670,2715,4945,787,3440,2055,1930,1650,3420,1680,3650,4225,3360,1585,NA,13150,1670,NA,71400,2510,1230,19450,8110,5840,2215,1040,3900,10450,1460,10250,5450,12600,7230,10450,2745,4585,10500,1200,8500,8250,3590,2085,10500,1305,1830,1515,4135,5400,4390,1995,3177,6590,2465,870,2437,2275,862,8090,1340,12100,1975,3305,2415,6110,4580,10450,776,3325,5670,5080,7590,2600,7150,6720,6000,8600,7860,14750,1701,1679,2640,2685,3594,5050,2745,2040,4735,2330,2671,3820,2670,7720,2250,4150,5755,27200,1670,2415,674,25600,1680,2125,3200,839,7180,8930,7200,22050,4875,NA,5810,2366,1915,1725,5915,647,3330,2035,5470,2365,1330,5300,1780,2530,2295,1565,5910,2865,5900,7618,5530,10050,5330,3550,3100,4690,5870,2530,2940,7550,787,2130,2035,NA,NA,4220,1980,NA,4470,2610,6737,5920,5420,2495,4600,4900,4000,2515,5900,894,1720,17300,7620,1715,1870,19560,13050,9440,4349,8202,2250,1639,502,1900,2630,1980,362,950,2630,2191,6770,8310,1835,3285,5137,2559,3590,12750,3810,3160,NA,12950,3160,2030,3280,3095,3245,4290,1430,6160,6920,1270,1963,4685,16400,1260,3225,2150,2360,10950,1385,1725,3835,8340,3055,4970,2415,5470,969,6630,3555,NA,4095,3350,5980,3480,3575,7310,4815,2465,5580,2080,9160,4935,1125,1390,1875,913,NA,24700,7660,3955,2219,3650,1325,5490,1145,3105,1490,5660,967,3060,639,3635,4480,5040,3330,NA,3535,2350,5520,1415,7000,2960,1370,2685,1665,1725,NA,4335,484,3030,2635,3550,4070,5350,4335,5010,4029,7440,2130,6000,5630,4400,5380,12850,4655,16000,NA,2230,4658,2876,1730,9056,2875,1330,1580,3260,4195,423,9370,1790,6990,1806,495,3000,3625,2130,1965,4845,1250,3065,2565,2705,2835,NA,1985,1585,2110,8130,4100,1525,1810,6350,3160,1410,18050,1825,882,3525,6200,3505,2460,342,3690,1170,4575,5780,2805,3835,4180,3080,906,2580,4355,2100,4560,7900,9210,6880,1850,3090,5260,2855,428,1955,1525,7060,3965,19050,4300,1005,4865,4580,4725,6180,896,2855,723,2725,NA,1665,1570,4945,1490,2665,1465,3595,5230,5340,1025,11850,7000,2230,2570,1250,4570,2290,3280,4685,6013,1375,4002,2765,4260,1895,5590,2665,10400,1400,14473,4460,3070,1405,803,2370,2260,1470,4545,22200,9200,663,2605,4600,11250,4290,1945,7670,1710,1750,2600,5790,3345,1395,6250,4190,1755,7130,45200,3710,6650,3020,4455,298,6090,4175,6950,3580,6050,6440,1545,6020,11300,11000,2265,2875,4710,855,4705,3170,914,865,4240,701,1505,2825,3945,2425,2175,2839,4110,1925,6680,6980,4650,3130,3175,411,40446,4500,7120,1025,1155,9000,3490,3750,822,1389,3140,9450,2245,1065,2105,1225,572,1625,42800,6560,24000,485,4315,2905,14950,6040,4135,6090,5250,1905,8150,3175,1110,1580,11600,2390,295,74600,3920,9840,15500,550,1370,2875,1950,3550,3440,3965,1695,3570,3215,18250,1550,2043,2275,3025,3995,3590,2960,6700,5030,5480,799,11450,4900,2505,4920,3800,2590,556,3205,1351,2750,3805,701,1225,691,1870,601,541,19200,1410,3480,867,2910,1930,4035,19183,536,1880,1655,2695,408,2245,998,1190,2340,155 +"2019-05-08",44250,80300,298000,123500,356000,196282,135500,239000,100500,1358000,230000,262500,248000,46800,45300,128500,502000,27750,44000,212500,254500,100500,73300,82400,76300,70037,209500,102500,176000,301000,37100,126500,435000,89000,120500,271000,14050,28450,15750,12100,81300,33150,14250,76224,18750,158000,7500,313000,102000,36750,51400,310500,80500,50700,37700,8240,67200,56200,95600,109500,420320,167000,160000,48250,227841,35000,44700,38950,116000,13550,20800,215000,36850,33000,174500,6160,59500,326000,17200,68800,216200,99600,31900,41850,175500,32950,28450,5190,116500,79000,26100,90400,4620,72081,23650,36250,40300,20050,94500,35600,7080,720000,37200,17850,98100,63300,281000,19550,164500,5000,24100,23850,92300,83400,26000,426700,94400,305525,48650,35400,28750,300500,79200,524242,13950,18100,81400,81500,181690,136500,55257,31050,54600,39800,70500,5580,19128,47700,32200,93700,55300,71700,119100,31250,NA,99900,39300,43650,3830,47500,90800,3805,NA,198000,20400,17217,17800,4495,69600,84200,15250,22500,17150,30000,736000,8990,12900,70500,94434,46200,16200,19100,5660,14100,6100,6790,34000,47300,6530,99600,8690,47000,23500,190000,45200,18300,14050,77300,76500,165000,15800,1501000,NA,13700,20300,61000,77000,42550,35750,32250,22000,56400,7060,2790,175700,80349,62000,259000,132000,11250,27950,99800,22200,13350,NA,65300,36167,28900,275500,41909,20700,8830,74800,146000,19000,10550,10800,85420,23300,48900,8330,5580,26250,23900,78500,4290,5300,12950,16550,69400,25200,40600,25700,21950,151500,13750,90500,169500,29200,34100,20150,35264,NA,60000,10950,56600,21700,9940,21150,26200,7380,123500,46900,41700,27100,14550,39650,16300,36600,13150,38700,61000,30350,11200,39500,78800,71500,40650,65000,67000,104000,18650,13350,26650,37100,14050,4816,14700,2595,31050,1000,8500,2555,44600,4410,3280,59200,58000,54700,36350,48000,35200,55500,47500,7790,24300,82700,17350,31700,57500,NA,15800,8630,68300,27200,37250,11744,2950,50000,16700,46800,7830,8020,30850,36050,39550,27100,47050,14300,NA,25886,6960,74000,24650,1275,15750,11550,102100,79100,32250,41150,29250,29450,58201,14500,18850,12850,18284,40600,7180,12550,NA,48200,762,23100,9781,44750,56800,NA,26250,6200,47767,76100,18700,7290,58700,20550,9950,2370,24900,26800,18300,35950,13200,129000,17050,2019,3380,2320,24550,18050,83700,24600,39000,4110,19750,21700,10100,NA,37250,599000,11800,11200,25800,11300,6493,10250,44200,139000,318000,28950,3040,4745,8430,NA,11800,37300,17800,17800,8280,88300,16300,25350,48900,38250,4765,8600,8200,6350,41150,3690,92600,24250,58000,50700,4715,145000,23350,96000,14150,24500,9950,7210,14500,51800,25400,86600,1935,18382,1310,6180,30500,5960,20560,31949,37708,41583,8340,60700,6740,19200,23300,NA,14750,2550,14400,10700,6060,9330,NA,9450,NA,7800,17630,11200,22300,13000,14700,NA,5970,56300,26277,9100,21550,8360,13750,603000,64600,31500,39950,41250,14150,9500,2340,11900,9010,16250,12700,6580,12306,705,34150,10700,59700,38800,28250,3818,19600,62200,15279,7360,6470,21750,74500,86200,11250,3955,13700,4805,96000,7800,23300,7900,19000,NA,25150,2640,23550,7850,15650,33200,21050,22100,9670,NA,9060,6630,50900,13250,43200,NA,57300,194500,27500,17250,28200,31450,60200,6800,NA,11550,10200,14500,17000,13100,13950,29650,4525,NA,45300,40000,NA,1035,NA,213500,103000,6230,4880,7040,12950,92400,14200,9530,9790,9600,3930,22450,11250,11100,2255,18500,24500,24000,19050,9030,17600,30300,10350,16450,7200,11300,3600,6930,5867,3235,3900,3110,3630,24500,10200,4935,55100,25350,21700,6090,6200,6000,2360,1830,17450,9550,1620,10250,82900,89200,3305,7200,1285,67600,31400,129000,4245,30101,11550,2925,41650,7860,27700,17450,59700,26000,2950,9050,11000,11987,5030,10300,13000,6150,75400,12950,14300,59386,2070,NA,10700,13700,4705,28350,13300,21250,54200,9810,1715,2685,17000,12700,6170,7500,19350,4905,16300,17200,45100,6070,10100,2700,7940,10850,7860,15000,15850,4145,2365,15950,5910,20150,4257,3435,4865,6190,1240,16900,26850,18500,4890,NA,45200,3545,3770,22850,6880,5710,6270,7180,20500,40300,8940,8060,8300,10050,5200,20900,5240,NA,23000,12850,4170,1015,17400,2870,7740,10750,14600,12150,142000,NA,5099,7770,8620,95721,24298,2640,7410,4145,4670,58000,12100,7880,25122,25700,18800,23100,22150,482,5950,2595,22700,9980,8640,3760,634,23600,15250,1790,10600,39350,11350,8460,21200,8290,6980,13950,9290,36900,14850,3220,19352,8110,18100,11400,7250,2325,20700,7060,NA,13000,22500,9000,6670,15500,9000,14850,8900,17600,4542,11350,7700,28550,9710,12850,12250,2795,2660,8070,4690,12800,10650,17200,1740,1215,23100,9900,20150,11500,NA,8530,9800,6210,6410,955,5050,13900,4525,9867,12650,5180,9570,33000,41100,114400,3935,5990,8000,1580,5110,2170,9490,993,28300,3065,5850,102500,10850,24900,2765,7820,6850,39700,1430,12500,46650,NA,3855,8000,2210,829,9530,5440,9500,34700,58900,3845,NA,8694,9420,3380,6780,852,5500,2970,16350,7190,5610,14323,13150,4235,7010,5900,5460,236,7120,2590,9950,55200,38400,12100,64400,20405,5560,5330,1915,34550,1461,13850,11750,6158,6110,3005,2025,5580,11400,26000,12900,7150,17450,26550,4200,2098,9700,3950,24150,2675,NA,2015,2085,12700,60100,13500,685,6460,17550,9620,7900,3835,1625,11100,4480,880,3310,253500,12550,8540,3625,9020,15550,NA,820,2655,6180,34300,1340,11400,11600,2900,NA,9480,3065,10000,12750,2450,4585,8396,1205,78600,22600,1060,15000,11500,12600,120500,2835,6100,6980,4430,9240,21000,5120,2603,2925,12800,15300,7790,15850,5770,10900,3710,2270,2890,4511,3940,2085,2025,17500,14050,1155,5090,1345,NA,12700,21100,9150,1880,6810,29400,2475,8199,7870,219,8980,28050,5150,10175,16750,17800,10250,15050,13950,4930,9990,7330,1630,4700,22450,1295,7600,8500,4266,9370,30250,4010,2485,51400,1305,3010,109000,996,17400,4995,12200,5770,12350,7380,1315,NA,6140,15250,2990,5690,7330,15350,7240,23450,6330,9490,699,5410,1475,3495,2200,1155,14200,16300,3020,13350,11700,2280,4185,4850,11900,3770,2580,1570,6680,15600,5820,8050,1555,15050,3750,4865,8690,2730,10450,18450,13400,4310,13250,22600,24300,859,5420,23253,8400,7210,2695,2555,13150,5780,1470,2765,15650,12237,4000,7050,22350,4995,9670,4545,4570,2225,3760,5100,9250,3985,2140,83600,NA,10050,28707,2160,5340,2495,6210,2515,7680,13550,5270,10600,3205,995,3605,43600,3585,9545,11650,5940,5630,838,3540,12600,1030,5140,8200,46700,2310,4030,13165,4390,7050,1520,6880,43450,7890,3430,25750,5140,1395,6190,5020,18200,6700,2080,11850,3760,10350,NA,2490,9960,3845,3345,30850,5470,NA,1745,1225,3950,7810,2485,10200,5710,6150,7180,6080,4465,890,2400,7030,3420,152,4005,3310,1150,1040,8060,17950,NA,9350,2710,4165,972,2980,46200,10400,3410,3140,18200,2270,3585,5230,19000,2215,3670,8280,16300,3890,2780,2190,8797,10000,1215,8590,7650,6420,5060,6450,2700,7780,8200,6820,11500,6097,16350,2685,2525,2195,8380,1945,4970,2690,14450,20800,2260,8560,10448,4070,12050,3150,76100,2314,1460,7300,3780,5530,7080,2305,15100,5590,5570,4455,NA,7770,4170,15250,3130,2940,7120,12700,5450,4450,11450,8530,6500,1390,15700,2030,3910,1100,9200,8300,5500,2400,7160,6920,2355,2670,12400,5630,2475,3305,13050,2460,5830,1815,2370,35150,2485,1585,4520,3785,2900,119000,3960,2735,185000,7435,1290,6770,2485,3595,23550,4250,10800,6928,3770,3860,5130,14100,1230,6300,2510,1260,2390,27200,1275,2455,9040,2500,7010,4710,2210,7580,8740,1655,19500,7660,2335,10750,NA,3360,NA,3390,4485,1425,5380,49900,1750,8500,3665,41000,8600,4070,3060,7150,7040,13850,6611,8800,1395,15350,5030,7370,5750,668,5500,11000,8790,1845,18300,12150,1635,6575,16100,3750,9160,3795,952,668,3460,11850,4780,3565,7600,1965,1505,23300,3380,9200,3275,1765,1815,2175,3088,1970,9259,19100,743,1280,28667,10400,12850,6790,34800,7590,10050,1160,3339,13650,7820,7480,17150,8240,6940,421,3520,10350,8030,NA,5140,1445,NA,3200,4030,5250,4560,6280,42700,3870,NA,NA,4500,5800,6557,3220,971,2090,1460,4765,2005,1990,1565,1681,4940,6660,5220,1080,1275,4290,4545,4220,NA,2895,11650,6380,7110,17250,1396,2022,5850,3525,3295,4500,3280,10500,2525,4655,5140,4545,6810,3700,9020,25500,8100,1910,3425,6040,2765,3445,12550,1870,20200,4370,1510,1750,4465,5570,8410,1530,24050,6350,2985,2940,2455,9100,3830,4150,10300,2245,5110,1385,5709,6710,1170,6400,4375,1202,1405,5990,6820,NA,771,7960,10900,3480,4755,9140,1210,5680,4020,3995,117500,3180,198,6960,NA,2225,NA,1395,1575,4685,5860,2025,4535,1150,1802,9374,3335,13250,7800,791,4600,5030,63500,7810,2330,7800,5330,4270,10350,6740,6230,4525,1895,2815,3080,3070,10200,5630,NA,3535,4005,12150,3605,174,1805,1815,2630,779,4660,17700,4815,28750,2915,7000,5010,2515,1270,9070,4530,6920,6520,3400,1220,1375,3190,4095,5450,2730,5030,787,3405,2030,2040,1635,3280,1675,3660,4215,3240,1510,NA,12450,1630,NA,72100,2610,1205,19450,8000,5460,2185,1050,3655,10500,1460,10200,5490,12350,7220,10300,2750,4585,10300,1180,8150,8670,3590,2060,10550,1310,1804,1515,4055,5140,4405,1980,3427,6420,2450,896,2409,2240,861,7850,1345,12150,1990,3225,2350,6100,4585,10550,864,3370,5620,5070,7490,2585,7200,6540,5900,8510,7880,14550,1701,1656,2610,2795,3889,5050,2805,2075,4585,2290,2647,3970,2615,7590,2250,4085,5705,27250,1650,2405,660,25150,1775,2155,3215,839,7200,8920,7180,21650,4850,NA,5830,2399,1845,1715,5853,648,3330,1985,5330,2355,1280,5350,1855,2495,2240,1575,5840,2705,5870,7626,5430,9750,5240,3510,3045,4580,5700,2460,2935,7560,774,2040,2020,NA,NA,4090,1955,NA,4410,2620,6718,6130,5350,2455,4320,4890,3950,2500,5880,896,1715,17300,7400,1715,1720,19560,13250,9280,4325,8083,2250,1639,499,1900,2605,1995,362,943,2580,2176,6580,8360,1825,3201,4959,2526,3615,12650,3640,3140,NA,12550,3105,1940,3300,3020,3205,4235,1335,6070,6810,1300,1968,4735,15650,1250,3160,2115,2305,10800,1385,1710,3815,8200,3110,5000,2435,5330,1025,6660,3500,NA,3920,3310,5820,3395,3565,7170,4630,2450,5550,1977,9550,4975,1105,1375,1835,908,NA,24850,7550,3950,2250,3635,1305,5250,1140,3025,1480,5580,965,3020,639,3660,4440,5290,3320,NA,3500,2305,5480,1405,6850,2950,1370,2695,1645,1770,NA,4310,476,2905,2580,3410,4020,5240,4155,5020,3935,7400,2075,5900,5700,4215,5340,12800,4650,15800,NA,2180,4392,3018,1730,8456,2740,1325,2050,3215,4130,423,9330,1725,6850,1995,495,2915,3615,2145,1930,4820,1225,3035,2560,2635,2780,NA,1975,1605,2010,7910,4100,1495,1790,6500,3080,1415,18100,1810,886,3450,6160,3590,2490,355,3790,1180,4595,6440,2775,3900,4185,3040,901,2615,4350,2140,4580,7680,9240,6810,1840,3030,5190,2875,524,1955,1505,7590,3935,19000,4300,988,4750,4520,4760,6110,900,2835,719,2725,NA,1685,1620,4945,1490,2605,1495,3585,5230,5260,1035,11900,7080,2230,2545,1195,4570,2300,3260,4545,5480,1350,4027,2755,4100,1895,5570,2590,10900,1350,14473,4460,3055,1440,808,2385,2270,1445,4530,22300,9050,657,2540,4560,10800,4200,1935,7640,1700,1745,2705,5710,3340,1380,6150,4165,1715,7060,43550,3835,6350,3025,4540,209,6250,4170,6920,3545,6020,6450,1505,5860,11200,10950,2217,2850,4660,835,4705,3050,914,880,5050,694,1555,2840,3885,2368,2170,2823,4130,1840,6680,7000,4645,3060,3160,401,38998,4510,7030,1025,1075,8840,3750,3725,832,1389,3140,9560,2170,1065,2110,1175,576,1635,42900,6290,23950,485,4345,2950,14950,6580,4080,5970,5410,1550,8550,3185,1135,1550,10700,2445,304,72300,3770,9000,15400,541,1360,2855,1950,3550,3330,3965,1690,3580,3120,17950,1545,2050,2270,3055,3905,3530,3060,6510,4965,6220,797,11300,4915,2520,4830,3800,2460,548,3215,1360,2790,3850,701,1159,674,1781,592,535,19350,1350,3375,841,3080,1900,3995,18990,536,1960,1665,2465,408,2280,998,1160,2275,155 +"2019-05-09",42450,76000,299500,119000,343000,200580,131000,222000,97500,1309000,219500,263500,245000,46100,44450,126500,490000,27050,43100,201500,246500,98300,71900,79700,73300,70608,202000,1e+05,169000,292500,36500,123500,424500,87200,115500,261000,13850,28000,15450,11600,77000,32450,13900,72333,17950,153000,7250,302000,96200,35900,49700,306000,76100,48100,38600,8020,65100,53000,93000,104500,407062,162000,155500,46850,220662,33950,43250,37600,111500,13100,20950,207000,35800,31950,170000,6000,59900,307000,16550,67300,210000,96300,30800,40800,167800,32600,27400,5110,113000,76500,25600,89300,4380,68840,23500,33400,38400,19500,91000,34650,6930,698000,36300,17350,95100,58600,274500,18950,162700,4820,23550,22700,88700,80900,25550,418400,88000,252848,47650,34700,28100,292000,78100,502059,13950,17650,79500,80100,179177,132500,53923,30700,52100,39200,68200,5350,18263,45800,30900,91400,54700,68900,117300,29900,NA,96400,37500,42100,3680,46500,89300,3690,NA,193500,19800,16261,16900,4355,65800,82500,14100,22100,16650,28650,722000,9010,12700,68900,92433,44250,15550,18750,5560,14900,6090,6580,33950,45850,6380,97100,8690,45450,22550,187000,43950,17800,14100,75200,76500,160000,15100,1466000,NA,13350,19700,57800,75100,41900,35100,30150,22200,55300,6830,2605,174700,78458,61500,258500,126500,10950,27550,96600,21800,13250,NA,64100,34000,27200,275000,40565,20350,8610,74700,146000,18500,10500,10300,84726,23100,50700,7910,5380,25200,22900,72800,4965,5290,12550,16400,67700,24800,38200,24300,20350,144500,13500,91900,161000,27250,33450,20150,34242,NA,57800,10400,54200,20600,9580,21000,25500,7290,119500,45500,41500,26050,13900,38200,15900,34500,13100,37100,58000,30050,10850,39150,77500,69000,40050,65200,65600,1e+05,17800,13300,25200,36150,14300,4749,14300,2535,30200,978,8370,2560,42700,4375,3205,59200,59900,56900,36250,47800,33700,52900,48350,7320,25250,80400,16200,31700,56900,NA,15800,8200,67500,25950,36500,11076,2840,49550,16300,45300,7580,7870,29950,33700,38750,26850,45100,13450,NA,26316,6700,73900,24000,1260,15200,11250,99400,76800,31700,40000,28600,28300,56655,15350,18450,12700,18077,39200,6990,12000,NA,46150,754,23000,9542,43400,55200,NA,25100,6140,47475,75500,17750,6990,57700,20000,9950,2270,24650,25500,17800,34450,12700,122500,16500,1982,3245,2280,23950,17600,84400,23850,38850,4040,19250,21000,9920,NA,35700,588000,11850,11000,24900,11250,6532,10250,42200,138500,317000,26900,2865,4725,8190,NA,11600,36300,17050,17600,8180,88200,15700,24800,48100,37300,4550,8520,7680,5880,39150,3640,92600,23950,56100,49500,4730,147500,22900,94400,14100,24300,10150,7020,13550,51400,25200,87300,1895,18166,1255,5810,29200,5750,19892,29777,36850,40344,8420,58900,6500,18400,22950,NA,14400,2600,13600,10550,5890,9280,NA,9390,NA,7620,17144,10600,21450,12850,14850,NA,5720,55300,25596,8920,21300,8090,13300,584000,61600,31400,39900,42850,13800,9290,2335,11450,9030,15000,11450,6510,11537,691,33950,10600,58700,38050,27500,3832,19700,63100,15232,7290,6500,20500,71500,84200,10950,3885,13600,4610,95700,7560,22700,7900,18750,NA,24950,2445,24200,7510,14850,31500,20750,21000,9210,NA,8890,6450,50200,12900,42450,NA,56700,192000,26000,17150,28100,31800,58200,6560,NA,10700,10100,13750,16150,12700,13250,28300,4440,NA,45700,39300,NA,1010,NA,205500,1e+05,6000,4630,6920,12500,92800,13800,9590,9670,9540,3800,21950,11300,11300,2170,17800,23300,22750,19000,8760,17550,29600,9910,16300,7200,10950,3450,6760,5719,3130,3630,2920,3425,22900,9910,4770,54500,25400,21300,5980,6350,5730,2290,1770,16450,9590,1685,10250,80700,87100,3070,7080,1225,66800,32800,128000,3965,29849,11050,2865,41150,7670,26800,18000,59100,25750,2855,9200,10900,11425,4915,9860,12850,6080,71400,12300,12800,55193,1985,NA,10550,13450,4565,27250,12650,21250,53300,9820,1635,2665,16700,12650,6320,7400,18800,4635,15750,16900,42200,5850,9970,2640,7950,10450,7690,14200,15200,4095,2290,15150,5840,19400,4042,3255,4775,6000,1220,16600,26300,18000,4700,NA,41850,3680,3615,21700,6610,5680,6100,7060,19550,39750,8560,8010,7780,9940,5130,20850,4910,NA,21950,12350,3880,1025,16750,2760,7740,10250,14600,11400,142000,NA,5215,7500,8300,94541,22445,2540,7100,3880,4475,57000,12100,7330,25170,26000,18200,22200,21950,470,5850,2560,21650,9680,8400,3500,618,22850,15250,1705,10500,37250,10750,7900,20700,8150,6890,13350,9070,34800,14700,3250,19117,7650,17950,10900,7130,2350,20250,6630,NA,12850,21350,8830,6600,14900,8710,14600,8630,17100,4414,10600,7280,27850,9560,12550,11550,2665,2620,7770,4575,12100,10150,16900,1680,1185,22250,9580,19450,11300,NA,8090,9450,6020,6190,905,4995,13900,4510,9278,12600,4970,9240,33000,39700,110800,3695,5740,7810,1465,5020,2175,9160,980,26850,2965,5750,100500,10300,24800,2735,7680,6640,38550,1410,12450,45400,NA,3810,7960,2110,826,9000,5290,9090,32000,57800,3685,NA,8548,9450,3230,6700,836,5300,2895,15900,6790,5380,13647,13000,4100,6650,5700,5300,232,7030,2560,9810,53200,37100,11650,61600,20039,5500,5130,1850,33850,1403,13600,11350,5841,6100,2905,1915,5200,10600,24800,12700,7080,17400,25200,4200,2088,9220,3950,22900,2520,NA,2010,2010,12650,59800,13450,685,6330,17350,9010,7830,3760,1550,10650,4480,870,3470,252500,12000,8060,3445,9030,15750,NA,817,2575,6110,34200,1265,10850,11400,2810,NA,9160,2865,9950,13150,2365,4455,8041,1175,78000,22950,1075,15000,11050,12200,116000,2775,5880,6540,4215,9140,20450,4935,2543,2735,12450,15300,7650,15250,5650,10350,3620,2245,2795,4598,3615,2005,1995,17700,13500,1220,4910,1130,NA,12300,20000,8730,1850,6620,29250,2365,7742,7870,209,8700,27350,4905,9625,15750,17000,9990,14200,13850,4820,9710,6900,1540,4550,22050,1250,7300,8490,4045,8770,30500,3885,2340,50800,1265,2995,107500,899,16425,4885,11700,5620,11700,6950,1315,NA,6240,15100,2990,5510,7300,13900,7000,22850,6150,9300,683,5400,1420,3387,2045,1100,13800,14500,2945,13200,11050,2215,4200,4720,11500,3650,2500,1500,6470,15300,5650,7750,1460,14450,3700,4790,8350,2640,9800,17600,12700,4150,12900,20900,23200,852,5420,23054,8050,6860,2600,2530,13150,5730,1405,2660,15050,11173,3990,7020,21350,4850,9310,4405,4340,2130,3515,4975,8870,3845,2055,83800,NA,9980,28387,2115,5140,2480,5880,2380,7380,13000,5150,9910,3665,986,3560,42650,3420,9486,11000,5770,5220,801,3300,12150,1335,4935,8150,56600,2250,3850,13022,4260,6970,1420,6850,43050,7790,3325,24850,5060,1325,5820,4950,17200,6580,2035,11000,3730,9970,NA,2390,9460,3790,3035,30350,5210,NA,1685,1200,3900,7510,2385,9960,5750,5980,6890,5810,4525,872,2400,6850,3335,149,3875,3125,1095,1015,7630,17750,NA,9000,3000,3995,916,2980,45550,9900,3255,3070,17950,2165,3460,4980,17700,2075,3600,8260,15600,3845,2780,2235,8345,10050,1235,8300,7300,6380,4975,6460,2655,7470,7340,6480,11100,6019,15600,2585,2410,2195,8210,1845,4700,2570,13900,19750,2145,8150,10301,3875,10750,3150,75600,2314,1411,7280,3780,5300,6890,2130,14800,5350,5370,4400,NA,7530,4170,14850,2960,2885,7120,12400,5200,4200,11350,8190,6230,1290,14400,2010,3985,1100,8960,8190,5330,2290,6920,6910,2330,2580,11900,5610,2550,3125,12250,2390,5550,1815,2300,33700,2370,1580,4405,3565,2825,117000,4000,2670,183500,7167,1300,6400,2385,3470,23000,4140,10200,6729,3545,3885,5040,13250,1165,6250,2600,1220,2355,26450,1230,2380,8520,2380,7010,4445,2220,7350,8100,1585,19000,7240,2210,10950,NA,3350,NA,3315,4245,1350,5240,49650,1685,8000,3410,40200,7980,3955,3060,6980,6700,13050,6891,8460,1390,14550,4975,7050,5670,648,5260,10650,8460,1850,18200,11600,1635,6200,15400,3585,8900,3635,989,645,3500,11100,4965,3450,7210,1890,1455,22850,3500,9090,3100,1670,1810,2000,3083,1930,9193,18650,741,1225,28387,10300,12400,6360,35200,7370,9820,1160,3218,13750,7440,7240,16050,8060,6600,408,3300,9990,7830,NA,4905,1405,NA,2960,3980,5150,4400,5800,41900,3710,NA,NA,4395,5650,6449,3050,971,2090,1460,4705,1880,1955,1490,1632,4915,6590,5070,1020,1205,4290,4505,4150,NA,2780,11250,6120,6990,16100,1320,2032,5330,3210,3360,4405,3165,10700,2455,4635,5150,4455,6700,3510,8420,25250,7550,1840,3120,5930,2685,3300,12100,1820,20000,4295,1405,1700,4220,5010,8230,1540,23500,6180,3020,2885,2460,7800,3870,4105,10200,2160,5080,1320,5423,6580,1140,6270,4280,1132,1340,5770,6340,NA,751,7670,10150,3430,4915,8920,1210,5670,4035,3900,114500,3360,195,6670,NA,2020,NA,1451,1445,4365,5580,1970,4420,1115,1748,8640,3185,12900,7380,793,4600,5050,62100,7330,2355,7420,5040,4120,9980,6500,6190,4525,1860,2720,3050,3020,10100,5630,NA,3400,3940,11300,3720,170,1770,1750,2700,745,4330,17100,4665,27200,2830,6710,4925,2415,1205,8840,4290,6650,6110,3275,1225,1375,3065,3970,4905,2725,4035,787,3340,1975,2070,1540,3125,1665,3620,4165,3235,1420,NA,12700,1565,NA,69900,2420,1170,18800,7570,5420,2020,1030,3485,10150,1400,9900,5200,11650,6820,10200,2695,4520,9900,1095,7990,8530,3590,2050,10450,1255,1740,1490,3940,4840,4335,1900,3320,6390,2335,913,2297,2170,843,8050,1315,11700,1860,3010,2270,5900,4555,10700,906,3250,5480,4795,7600,2435,6930,6600,5750,8200,7720,13900,1647,1622,2580,2720,3429,4930,2750,2000,4430,2225,2521,3805,2480,7420,2250,4305,5430,26300,1575,2265,660,24200,1740,2075,3150,839,6960,8340,6890,20450,4780,NA,5750,2416,1800,1690,5579,629,3330,1925,5240,2275,1230,5020,1820,2370,2175,1550,5800,2630,5670,7658,5390,9380,5060,3395,2885,4495,5360,2335,2820,7210,758,2005,1940,NA,NA,3880,1895,NA,4165,2510,6441,6170,5030,2500,4125,4725,3860,2425,5740,888,1650,16000,7290,1710,1665,19560,13000,8690,4024,7813,2250,1568,492,2030,2475,1950,362,938,2485,2212,6380,8210,1805,3075,4854,2397,3365,12000,3435,3140,NA,11900,3020,2160,3090,2920,3095,4100,1290,5720,6850,1260,1968,4655,14800,1195,3100,2050,2170,9940,1385,1635,3685,8000,4040,4695,2370,5080,1265,6440,3430,NA,3710,3120,5600,3280,3370,7150,4400,2355,5320,1999,9280,4810,1065,1285,1780,890,NA,24050,7080,3870,2250,3535,1250,5190,1060,3025,1435,5210,951,2935,639,3520,4275,4890,3260,NA,3450,2190,5410,1345,6850,2870,1330,2660,1570,1740,NA,4290,457,2785,2570,3390,3795,5100,4130,4975,3768,7060,2060,5310,5530,3995,5350,11200,4530,15350,NA,2095,4126,2847,1730,7931,2620,1280,2365,3090,3950,423,9180,1615,6650,2022,495,2740,3485,2075,1915,4650,1175,2990,2500,2635,2675,NA,1935,1610,1970,7770,4040,1445,1730,6260,2895,1375,18000,1740,858,3350,5970,3300,2390,334,3715,1145,4445,6470,2690,3800,4020,2920,880,2560,4330,2060,4355,7600,9160,6550,1775,2835,5010,2835,681,1980,1420,7320,3770,18750,4300,960,4640,4280,4830,6030,871,2680,679,2725,NA,1600,1545,4945,1490,2405,1460,3530,5110,4950,996,11600,7150,2230,2330,1105,4440,2250,3190,4275,5176,1300,3943,2630,3805,1895,5370,2455,10800,1280,13797,4460,2980,1390,878,2305,2290,1420,4305,21400,8700,624,2500,4300,10100,4115,2060,7560,1610,1650,2620,6250,3250,1320,6240,4090,1620,6950,42400,3770,6580,2810,4510,181,6020,4085,6880,3325,5660,6410,1370,5640,10900,10500,2144,2680,4635,816,4515,2845,914,828,5440,690,1520,2770,3785,2388,2150,2818,4095,1735,6680,6900,4400,2985,3000,384,38515,4430,6980,1025,1040,8450,3555,3475,806,1389,3120,9250,2035,1065,2115,1100,579,1605,41150,6200,23000,485,4375,2895,13800,7230,3995,5880,5270,1690,8600,3030,1045,1490,10450,2345,293,71000,3655,8500,13600,518,1285,2815,1950,3550,3220,3700,1625,3465,2910,17950,1545,2003,2250,2975,3650,3490,2965,6450,4635,5390,787,10700,5120,2480,4730,3800,2405,527,3160,1297,2795,3735,701,1079,641,1776,570,536,19050,1270,3250,838,3010,1855,3850,19156,536,1970,1640,2520,408,2245,998,1130,2200,155 +"2019-05-10",42900,74400,298000,122500,344000,192462,130000,221500,98900,1323000,219000,262500,241000,46350,44900,130000,502000,27300,42350,205500,248500,101000,72000,81000,72400,67178,203500,99300,170500,292500,36300,131000,433000,85900,115500,264500,13800,28150,15800,11550,78900,32350,14000,73231,17850,152500,7320,310000,98000,35850,50200,3e+05,77100,47300,37200,8110,66200,52200,95300,109000,404607,160500,156000,46350,219704,34250,43200,37600,112500,13150,21100,204500,35400,32200,167500,5750,60000,321000,16450,67300,196500,96400,31000,41100,169700,32150,27600,5210,111500,78200,25850,83900,4450,68938,24700,33250,38050,20000,91300,34900,7020,702000,36150,17550,94900,59000,274500,20150,162900,4845,23600,22700,88500,79200,25400,412000,89700,252848,47750,35200,28150,306000,79100,502156,14150,17700,81100,79500,177134,131000,52399,30650,52400,39000,70100,5380,18354,46000,30900,93500,55900,72200,116000,30550,NA,100500,37000,42150,3695,45950,88800,3675,NA,189000,19100,16452,17150,4365,67900,82500,14250,21900,16700,28400,725000,8910,12600,68900,91289,43600,15750,18850,5580,14900,5880,6480,34400,44200,6280,97400,8530,46350,22950,193000,44850,17900,13700,75800,76500,160000,15500,1481000,NA,13350,21050,57400,73200,41600,34350,31000,22800,55400,6740,2710,171100,79955,61300,256000,128000,10650,27250,98000,21650,12900,NA,63400,34833,27550,272500,41214,21600,8620,73700,141000,18500,10400,10200,83834,23050,50900,7900,5470,28000,22650,74100,4965,5290,12600,16550,66300,24700,38950,24100,20350,145000,13400,91500,159000,27350,33750,20400,34145,NA,58400,10300,53700,20500,9780,20050,25800,7440,121500,45700,44300,26150,13400,37250,15950,34700,12850,37250,58500,30000,10800,41550,77800,69600,40100,64300,65000,101000,18000,13150,25200,35750,14150,4787,14350,2475,30100,988,8420,2535,42750,4295,3190,58700,65500,53500,36300,44900,33950,52600,48600,7550,25250,81000,16150,31950,56900,NA,15800,8150,66300,26100,38800,11172,2915,50000,16450,45300,7420,7640,30100,33600,37550,26850,44550,13250,NA,26668,6800,77300,23850,1260,15450,12300,98100,77000,33950,40000,28300,28600,55928,14300,18700,13050,19032,39400,6930,12150,NA,46800,742,23150,9542,42550,55300,NA,25950,6090,47232,74500,18000,6980,57000,20700,9950,2270,24300,25250,17950,34000,12800,122000,16450,1965,3190,2305,23900,17650,84900,24300,38700,4095,18850,21300,9710,NA,38550,593000,11750,10800,24600,10750,6474,10551,41550,139500,318500,27050,2865,4610,8170,NA,11500,35800,17250,17500,8440,88200,15450,24400,47650,36100,4565,8460,7750,5990,38200,3570,91000,23000,57000,49950,4760,145500,23600,91400,13950,23450,10500,6940,14050,50300,24800,91900,1860,17778,1260,6210,29350,5680,19845,29633,36612,40297,8200,60200,6570,19200,23100,NA,14300,2465,13600,10350,5950,9230,NA,9580,NA,7660,17193,10150,21450,12850,14950,NA,5790,55900,25304,8600,21300,8060,13650,595000,63200,31300,40300,43550,14000,9150,2285,11700,9130,15150,11700,6480,11537,689,33850,10750,59300,37950,27250,3841,18750,61500,15327,6950,6320,20700,73500,82500,10750,3880,13550,4680,94500,7450,23000,7350,19250,NA,24700,2400,23850,7460,15500,31350,20500,20350,9160,NA,8800,6550,51500,13500,41650,NA,57300,192000,26150,17150,27700,32350,59400,6630,NA,10650,10050,13700,17050,12250,13550,28050,4315,NA,45800,39100,NA,1005,NA,208000,97700,5890,4675,6920,12350,91700,13250,9550,9690,9450,3785,21550,11250,11300,2310,18000,24350,22700,18950,8820,17500,30250,9920,16800,7040,10950,3430,6920,5756,3140,3625,2930,3365,23300,10000,4750,55100,24700,22850,6160,5990,5670,2250,1795,16600,8520,1675,10100,79500,84600,3050,7040,1235,62000,32000,126000,3840,29950,10950,3030,41300,7750,27450,16100,59000,25550,2885,10450,10950,11050,4770,10000,13250,6170,71200,12350,13250,54608,1970,NA,10000,13450,4610,27250,12850,21300,53400,9800,1600,2645,17250,12550,6140,7330,18600,4710,16650,17300,42950,5800,10100,2640,7920,10400,7870,13800,15050,4030,2240,15150,5690,19600,4087,3190,4720,5730,1160,16500,25950,18050,4610,NA,42600,3660,3620,21650,6510,5650,6100,6990,19700,40000,8600,7850,7710,9980,4930,20250,4925,NA,21500,12350,3880,1035,17050,2730,7740,10200,14100,11550,140000,NA,5622,7880,8350,94836,22445,2605,7060,4435,4400,56700,11800,7150,24979,25700,18500,21800,22050,475,5820,2560,21750,9860,8350,3440,629,23150,15200,1730,10250,37650,10600,7850,20050,8280,6850,13650,8940,37200,14800,3345,19398,7640,17800,11100,7050,2220,20400,6730,NA,12900,21900,8770,6480,15100,8540,14150,8770,17300,4449,10650,7200,23950,9540,12400,11300,2695,2595,7840,4350,12250,10050,17500,1685,1190,22450,9380,20400,10700,NA,8420,9320,6060,6280,897,4995,11650,4430,9327,12450,4850,9000,32800,39950,114900,3735,5710,7820,1475,5030,2260,9020,975,26750,2960,5730,1e+05,10300,24900,2825,7600,6540,38800,1395,12500,44900,NA,3780,7840,2135,830,9060,5240,9300,31300,56400,3630,NA,8441,9200,3190,6770,830,5200,2890,16100,6780,5390,13472,13200,4015,6510,5790,5250,230,7000,2610,9560,52800,37050,11550,61900,19627,5430,5110,1795,33500,1349,13450,11250,5841,5960,2840,1885,5270,11250,24850,12700,7170,17400,26200,4200,2018,9100,3955,22800,2520,NA,2170,2010,12700,59400,13450,686,6150,17350,9030,7800,3900,1460,10600,4480,881,3650,251000,12150,8400,3375,8920,15150,NA,802,2500,5960,32650,1250,11150,11200,2900,NA,9170,2885,9830,12350,2365,4400,8160,1145,78800,23200,1070,15000,11350,12300,113500,2750,6270,6660,4180,9090,20750,4880,2482,2730,12300,15200,7620,15500,5600,10550,3560,2245,2765,4531,3440,1990,1965,17700,13300,1560,5040,1140,NA,12750,19500,8750,1840,6620,29200,2370,7716,7870,215,8470,27200,4910,9625,15850,17600,9770,14150,14100,4855,9630,7170,1500,4530,22000,1220,7150,8470,4011,8040,30900,3865,2365,50500,1270,2995,107500,908,16450,4690,12000,5580,11850,7450,1315,NA,5950,15000,2990,5430,7510,14000,6960,23350,6180,9290,682,5340,1470,3256,2040,1140,13600,13650,2950,12850,11100,1825,4235,4715,11450,3650,2525,1480,8410,15200,5700,7820,1410,14900,3815,4780,8380,2630,9930,17350,12600,4130,13050,21400,22000,832,5420,23153,7970,6990,2575,2530,13000,5630,1370,2625,15200,11850,3990,7030,21200,4745,9370,4400,4355,2130,3520,4880,8550,3840,2000,82100,NA,9840,27906,2105,5030,2500,5840,2360,7300,12800,5100,10050,3700,1010,3515,42700,3360,9505,10850,5650,5220,807,3365,12300,1735,4905,8660,57600,2220,3840,12545,4400,7000,1635,6760,42300,7870,3345,24800,4970,1305,5780,5000,17300,6600,2045,11250,3710,10000,NA,2460,9370,3760,3850,30100,5200,NA,1700,1220,3870,7450,2335,10000,5640,6100,6780,6010,4300,860,2400,6790,3295,147,3990,2995,1140,1020,7630,17650,NA,8930,3035,3905,908,2980,45200,10000,3235,3040,17600,2155,3440,4810,16800,2000,3660,8310,14800,3845,2780,2255,8427,10000,1255,8420,7390,6380,4935,6520,2660,7400,7440,6570,11150,6071,15300,2590,2340,2195,8090,1790,4570,2605,13700,19500,2170,8000,10203,3820,10800,3150,76000,2314,1447,7280,3780,5200,6900,2065,14000,5880,5320,4390,NA,7480,4170,14950,2910,2905,7020,12000,6760,4110,11200,8140,6350,1295,15050,2010,3610,1100,8720,8100,5280,2280,6920,6890,2380,2695,11700,5610,2840,3120,11950,2745,5440,1815,2280,32200,2340,1580,4375,3640,2835,117500,4100,2670,185000,7167,1280,6370,2335,3400,23200,4115,10150,6920,3600,3920,4880,13000,1185,6290,2550,1280,2360,26750,1240,2320,8500,2420,7010,4440,2125,7370,8130,1575,19000,6770,2230,10900,NA,3460,NA,3305,4255,1315,5300,47300,1675,7880,3400,40250,8110,3900,3060,7080,6660,12600,6751,8320,1325,14850,4995,6990,5600,670,5150,10800,8400,1820,18100,11500,1635,6025,15450,3555,9000,3550,1105,655,3690,11150,4900,3440,7260,1875,1440,22750,3290,9000,3385,1620,1775,2010,3067,1930,9165,18650,697,1190,28457,10000,12500,6360,34850,7370,9800,1160,3164,13400,7370,7340,15550,8210,6650,402,3200,10050,7870,NA,5010,1450,NA,2960,3880,5220,4430,5820,42050,3850,NA,NA,4350,5700,6351,3015,948,2090,1460,4900,1860,1950,1440,1619,4895,6610,5100,1050,1210,3005,4400,4150,NA,2780,11200,6110,7000,16250,1341,2046,5590,3360,3360,4390,3165,10450,2465,4640,4940,4445,6820,3395,8040,22550,7530,1760,3050,5800,2645,3295,11900,1790,18850,4300,1450,1710,4155,5210,8300,1530,23550,6170,3025,2900,2415,7100,3815,4175,10200,2100,5050,1295,5310,6470,1140,6280,4280,1099,1375,5880,6520,NA,737,7910,9880,3395,5380,8670,1210,5680,4025,3900,115000,3100,194,6680,NA,2000,NA,1534,1475,4350,5500,1995,4325,1105,1739,8591,3190,12750,7320,781,4600,5100,61600,7240,2195,7350,4985,4120,10050,6410,6050,4525,1855,2700,3080,2980,10200,5630,NA,3250,4005,11500,3845,167,1770,1815,2630,735,4310,17100,4640,26350,2830,6810,4910,2360,1220,8630,4265,6700,5970,3335,1250,1370,3035,3990,5120,2700,4050,787,3350,1905,2350,1510,3010,1640,3610,4125,3380,1445,NA,13100,1540,NA,70300,2410,1125,18700,7480,5490,2030,1040,3440,10100,1410,9700,5160,11600,6800,10150,2715,4525,10200,1115,7800,9230,3590,2175,10300,1275,1740,1485,3900,4915,4325,1815,3278,6350,2290,899,2343,2145,842,8120,1280,11650,1860,2945,2320,5890,4530,10750,1150,3240,5370,4735,7740,2335,6970,6540,5590,8200,7440,14050,1633,1579,2560,2560,3223,4905,2885,2015,4505,2160,2555,4210,2465,7370,2250,4305,5405,24700,1580,2295,646,25800,1750,2070,3080,839,6870,8190,7000,20500,4910,NA,5750,2421,1920,1675,5499,628,3330,1900,5330,2290,1200,5020,1820,2315,2180,1505,5750,2630,5600,7978,5300,9560,5030,3365,2840,4550,5370,2365,3020,7120,746,1965,1915,NA,NA,3880,1950,NA,4000,2490,6356,6110,4945,2520,4110,4750,3895,2420,5600,879,1195,16500,7250,1700,1680,19560,13000,8510,4014,7491,2250,1539,483,1990,2490,1965,362,998,2465,2207,6240,8220,1760,3094,4685,2368,3235,11500,3525,3105,NA,11750,2980,2270,3145,2930,3095,4245,1272,5730,6640,1285,1992,4600,14900,1185,3140,2060,2215,9720,1385,1630,3600,8010,4305,4640,2280,5090,1195,6350,3410,NA,3680,3090,5670,3250,3420,7080,4430,2330,5320,1977,8900,4830,1045,1250,1760,887,NA,23400,7130,3865,2250,3530,1310,5130,1025,2950,1445,5100,947,2945,639,3520,4155,4565,3210,NA,3430,2160,5260,1330,6870,2850,1315,2600,1525,1735,NA,4295,447,2710,2785,3270,3700,5030,4040,4950,3755,7110,2025,5230,5570,4030,5680,11700,4485,15250,NA,2040,4150,2814,1730,7906,2695,1260,2420,3100,3945,423,9050,1615,6700,2628,495,2665,3505,2035,1910,4650,1150,2885,2500,2610,2735,NA,1890,1600,2050,7800,3990,1495,1740,6260,2935,1385,17750,1675,870,3330,5960,3275,2360,333,3630,1125,4395,6750,2750,3800,3990,2905,880,2535,4135,2050,4390,7660,9180,6370,1775,2950,5030,2745,800,1930,1455,6740,3745,18700,4300,956,4650,4355,4740,6050,856,2695,882,2725,NA,1515,1515,4945,1490,2250,1470,3450,5160,4990,963,11500,7000,2230,2355,1100,4525,2205,3225,4130,5125,1315,3948,2655,3745,1895,5310,2445,11750,1295,14038,4460,2980,1400,1140,2280,2290,1440,4195,20700,8520,635,2470,4295,10000,4115,2030,7530,1625,1605,2615,5660,3210,1325,6070,4120,1600,6800,41650,3850,6670,2800,4500,171,5760,3990,7120,3260,5440,6360,1355,5430,10600,10300,2184,2645,4510,798,4545,2750,914,865,5470,685,1495,2775,3760,2401,2160,2986,4140,1790,6680,6650,4370,3020,2965,394,38515,4425,7200,1025,998,8940,3735,3540,808,1389,3120,9030,2020,1065,2115,1115,583,1600,41150,6010,22750,485,4460,2900,14800,7300,3995,5850,5280,1695,7950,3040,1030,1480,10700,2325,294,71000,3660,8080,13150,528,1245,2825,1950,3550,3285,3705,1600,3435,2930,17900,1600,1973,2265,2980,3535,3500,3120,6360,4495,4980,782,9990,5740,2500,4710,3800,2365,526,3130,1247,2850,3715,701,1089,632,1836,567,539,19050,1300,3250,822,3045,1845,3880,19156,536,2025,1640,2505,408,2400,998,1115,2180,155 +"2019-05-13",42650,73500,285000,122500,333000,185776,129000,219000,99300,1297000,214500,259500,238500,46200,45200,128500,511000,27150,42350,202000,248500,1e+05,71700,80700,70400,64224,196500,96800,167500,285500,36000,129000,427500,82700,110000,261500,13600,28150,15700,11600,78300,32500,13900,69739,17450,152000,7260,307500,96700,35350,49400,298500,76000,46650,36600,7820,65600,50800,95900,101500,394295,158500,150000,45450,220662,33850,42650,37000,109500,12950,20350,201000,35550,32400,165000,5650,60200,312000,16250,63200,193000,94600,30600,39850,179000,32450,27150,5180,108500,77900,25250,81500,4455,67662,24250,32500,37500,20150,88300,32250,6890,699000,33050,17350,91200,56600,272000,20250,158000,4825,22650,21750,85600,78300,24250,384600,86600,240557,47400,34550,27400,287000,79600,506729,13850,17000,80000,78700,175721,126500,50017,30400,51500,38150,68100,5260,18172,45250,30750,90100,53800,74200,116000,29200,NA,99800,36550,42750,3590,45100,89100,3600,NA,174000,18950,15543,16650,4330,63500,81000,13800,21500,16450,28400,718000,8750,12500,66900,89002,41950,15550,18900,5520,13800,5940,6140,33750,44000,6050,96800,8310,45100,22450,187000,44200,17400,13400,73500,76500,158500,15250,1468000,NA,13000,21600,55900,67900,41450,33450,30650,22150,54200,6580,2655,169800,79561,60400,253000,121500,10400,25850,93600,21050,13000,NA,61000,35000,27250,271500,39684,21150,8640,77800,140500,17350,10150,9970,82843,22350,48450,7590,5250,27900,21900,72400,3930,5140,12450,16550,64600,24200,39050,23300,19400,140500,13150,89500,155500,25000,33700,20100,32832,NA,56500,9690,52300,20350,9570,18300,25450,7150,121000,44250,45350,27750,13300,36500,15400,33250,12450,37700,53500,29400,10450,42550,76200,67900,39050,64600,64100,99900,17550,12800,24100,34850,14300,4611,14300,2460,30200,969,8360,2465,42400,4150,3125,57900,65600,50900,35550,44500,33550,50700,49000,7160,25550,82900,15950,32100,54700,NA,15800,7930,65900,25450,38250,11219,2925,46300,15750,44300,7100,7540,29100,32500,36500,26550,42700,12800,NA,28115,6800,75400,23000,1255,14950,12500,92200,76400,34850,39150,27850,27200,54109,12850,18350,12950,18866,37900,6620,11250,NA,48500,732,22300,9228,41500,55300,NA,24700,6050,45337,73000,17450,6770,56900,20900,9950,2230,23900,25000,17600,32750,12200,119500,15950,1957,3200,2275,23750,16750,82300,24050,38350,4090,18100,21400,9030,NA,36000,585000,11700,10800,24200,10500,6104,10150,40000,136000,319500,25050,2880,4700,8110,17450,10900,34850,16400,17400,8370,87900,15300,24700,47550,35450,4540,8370,7610,5820,36100,3450,91100,21950,57100,49050,4780,145500,23300,71600,13400,23350,10900,6790,13200,50000,24650,89500,1825,17260,1230,5770,28650,5630,19415,27220,35134,41773,8490,58800,6310,17600,23250,NA,13900,2295,13150,10150,5650,9000,NA,10150,NA,7310,16853,9900,21150,12750,14500,NA,5710,56500,25012,8400,20800,7770,12700,593000,62200,30600,40150,40800,13400,8940,2265,12150,9230,14900,11250,6570,11492,684,32400,10600,59500,37850,27450,3800,19300,60700,15279,7560,6200,19850,74500,82700,10700,3835,13300,4530,93200,7160,22400,7100,18950,NA,23850,2345,22700,7240,14900,31250,20300,22000,8980,NA,8750,6290,49000,13150,41800,NA,57000,188000,26650,16650,27300,30550,56000,6450,NA,10350,9710,13650,16000,11550,12750,27350,4205,NA,46000,37100,NA,1005,NA,207500,94500,5650,4560,6760,12000,91600,13300,9320,9670,9390,3750,21100,10700,11000,2270,17300,26000,22350,18900,8610,17300,33100,9520,16600,6670,11100,3300,6850,5600,3085,3575,2885,3305,22400,12250,4595,54000,23700,22300,6030,5990,5510,2205,1790,16550,9100,1685,10100,78100,83700,2955,7000,1245,59900,30200,127000,3645,29547,10750,3005,41000,7720,27350,15300,58600,24550,2800,10150,10550,10723,4615,10000,17200,6650,66500,12050,12150,50318,1960,NA,9610,13350,4575,26250,12300,21150,52800,9610,1620,2560,15750,12500,5620,7330,17250,4515,16000,17750,41250,5520,9940,2650,7810,10000,7830,13550,15050,3990,2175,14500,5360,19050,3939,3195,4640,5500,1160,16500,25550,16950,4425,NA,43300,4160,3560,20950,6340,5540,5760,6860,19950,39700,8730,7870,7490,9810,5050,20050,4675,NA,20450,12200,3770,1030,17000,2800,7740,10050,13800,11350,135000,NA,5544,8020,8020,89333,21417,2550,6610,4275,4285,58800,11400,6670,24789,24100,18200,21600,21350,480,5620,2505,21500,10350,8200,3430,631,21600,14850,1805,9850,36050,10500,7890,19800,8280,6800,13350,8640,35950,14800,3390,19586,7720,17650,10900,7010,2090,20150,6340,NA,12950,22400,8920,6380,14800,8490,14250,8820,16850,4370,10200,7090,22050,9210,12000,11450,2590,2700,7620,4300,11900,10050,17300,1640,1165,22050,9150,20850,11300,NA,8080,9030,5950,6270,851,4855,10650,4320,8483,12400,4725,8980,32650,38900,114000,3640,5510,7700,1420,4915,2280,9100,944,25650,2880,5680,97700,10800,24700,2745,7410,6470,38700,1350,12650,44150,NA,3630,7800,2145,865,9220,5080,9120,30500,55600,3565,NA,8451,9250,3190,6930,831,4990,2850,15850,6740,5300,13347,13100,3975,6300,5790,5220,226,6970,2600,9110,51700,37600,11600,61300,18850,5420,4985,1795,31800,1291,13700,10800,5774,5830,2820,1855,5290,11800,24450,12600,7140,16400,25050,4200,2080,8980,3955,21700,2495,NA,2120,1970,12650,58800,13250,674,6070,17850,9000,7790,3865,1420,10450,4480,845,3645,247000,15100,8360,3345,8610,15750,NA,800,2445,5710,32700,1250,10850,11150,2960,NA,8840,2975,9750,11550,2320,4230,8150,1070,79600,23150,1180,15000,11150,11550,109500,2640,6100,6100,4335,9050,20050,4905,2376,2625,12800,15400,7240,15650,5490,10700,3500,2180,2670,4238,3295,1935,1925,17700,13550,1280,5040,1160,NA,11750,19300,8760,1785,6480,29200,2295,7513,7870,212,8390,26300,4960,9600,15350,18150,9800,14050,13750,4770,9470,6990,1495,4410,21000,1200,6860,8330,3775,7990,31000,3760,2285,49700,1290,2995,107500,819,16275,4490,11800,5540,11500,7040,1315,NA,5720,15000,2990,5390,7580,13650,6800,23000,6160,9300,688,5170,1400,3260,2070,1135,13600,12850,2880,13200,10600,1765,4220,4725,11300,3605,2465,1465,7860,14800,5610,7500,1415,15500,3790,4750,8110,2605,9890,16900,12650,4040,12850,20800,21100,832,5420,22804,7760,6930,2550,2545,14350,5540,1310,2555,14700,10979,3985,6890,20500,4770,9140,4300,4290,2140,3380,4820,8220,3770,2000,81000,NA,9830,27105,2050,4995,2600,5690,2240,6900,12500,4760,9700,3200,993,3520,41800,3580,9486,10600,5500,5100,841,3265,12500,1465,4830,9750,59400,2160,3720,12498,4390,7000,1650,6700,41100,7830,3335,24350,4795,1300,5750,4910,16800,6530,2010,11250,3670,9820,NA,2440,9380,3700,3375,29950,5120,NA,1725,1340,3850,7620,2305,10000,5450,7010,6790,5680,4350,868,2400,6690,3175,144,3815,2960,1110,1010,7350,17450,NA,8810,3060,3890,880,2980,45300,10350,3175,3000,17150,2160,3350,4760,15500,2600,3740,8280,14000,3760,2780,2215,8131,10000,1290,8300,7010,6270,4705,6890,2590,7240,7220,6420,11350,5552,15150,2545,2225,2195,8100,1710,4570,2575,13300,19000,2150,7720,10448,3750,10650,3150,75800,2314,1438,7280,3780,5150,6870,2010,13750,5420,5370,4610,NA,7280,4170,14750,2880,2890,6960,11500,6180,3980,11300,8470,6190,1355,14550,2000,3660,1100,8620,8390,5090,2245,6900,6950,2305,2640,11450,5400,2930,3080,12250,2615,5360,1815,2265,30300,2425,1625,4365,3645,2780,117500,4180,2635,183000,7123,1265,6310,2285,3330,23050,4010,9950,6793,3495,4005,4890,12800,1180,6280,2490,1255,2340,26450,1210,2300,8460,2370,7010,4355,2760,7320,7950,1525,19000,8070,2280,10750,NA,3340,NA,3270,4100,1280,5270,48350,1645,7950,3635,39500,7840,3795,3060,7360,6720,12400,7158,8100,1270,14500,4940,7030,5570,663,5200,10800,8260,1745,18050,11400,1635,5850,15100,3445,8840,3525,1035,680,3540,11150,4910,3440,7180,1855,1410,22900,3670,8790,3280,1665,1765,2100,3075,1945,8921,18150,690,1125,28492,10000,12350,6320,35100,7050,9650,1160,3164,13450,7420,7200,15100,8120,6480,420,3160,10100,7810,NA,4710,1385,NA,2885,3870,5260,4430,5690,41900,3900,NA,NA,4335,5530,6224,2875,931,2090,1460,4830,1915,1960,1440,1597,4800,6720,4960,1075,1165,2800,4280,4150,NA,2760,10900,5970,6850,16250,1371,2061,5260,3400,3640,4300,3140,10250,2485,4575,4995,4295,6810,3240,7870,21350,7600,1780,2935,5710,2585,3265,11600,1775,19050,4195,1425,1685,4110,5030,8490,1520,23550,6090,3025,2870,2450,6920,3700,4305,10250,2070,4980,1285,5353,6150,1110,6160,4215,1053,1380,6080,6210,NA,725,7690,9990,3360,5580,8450,1210,6190,3990,3805,112000,2950,192,6490,NA,1975,NA,1422,1490,4320,5310,2000,4185,1120,1690,8382,3390,12250,7250,808,4600,6630,61100,6550,2170,7150,5200,4050,9950,6030,6100,4525,1885,2700,3050,2980,10100,5630,NA,3310,3950,11000,3735,166,1745,1945,2525,730,4525,16400,4500,27250,2695,6760,4805,2365,1130,8800,4250,6600,5870,3300,1315,1365,3030,3970,4930,2695,4170,787,3340,1865,2375,1445,2870,1630,3510,4125,3385,1410,NA,12900,1560,NA,69100,2340,1240,18700,7270,5420,2015,1025,3325,9660,1385,9640,5050,11250,6610,9980,2645,4455,10250,1110,7000,8380,3590,2140,10300,1300,1685,1475,3765,4680,4225,1795,3156,6230,2400,887,2314,2190,785,8670,1230,11750,1820,2910,2205,5750,4505,10650,961,3240,5410,4625,7990,2305,6870,6570,5730,8170,7400,13350,1577,1555,2560,2395,3243,4880,2830,2095,4490,2155,2530,4010,2365,7220,2250,4310,5129,23650,1580,2300,631,29300,1750,2130,3100,839,6680,7840,7000,20500,4790,NA,5870,2377,1870,1710,5331,610,3330,1870,5240,2245,1220,5030,1775,2265,2250,1505,5760,2675,5460,8122,5240,9240,4985,3360,2910,4560,5250,2290,3050,7100,728,2015,1920,NA,NA,3850,1940,NA,4000,2450,6413,5940,4940,2525,4380,4760,3860,2460,5450,890,1185,16450,7080,1680,1660,19560,12700,8590,3975,7238,2250,1525,485,1885,2475,1945,362,993,2405,2222,6400,8800,1760,2973,4345,2330,3095,11550,3520,3040,NA,11700,2980,2005,3200,2895,3085,4810,1322,5610,6550,1280,1987,4460,14200,1160,3090,2060,2215,9200,1385,1620,3510,8000,3960,4500,2295,5120,1100,6290,3360,NA,3560,2980,5330,3175,3320,7070,4250,2310,5370,1874,8670,4745,1025,1235,1730,866,NA,22900,6820,3900,2255,3515,1235,5050,981,2840,1385,5060,933,2915,639,3460,4060,5930,3220,NA,3420,2140,5240,1335,7150,2920,1295,2535,1530,1810,NA,4120,443,2600,2610,3160,3700,4925,4080,4860,3728,7110,2040,5110,5500,3995,5500,11900,4540,15550,NA,2000,3909,2682,1730,7906,2600,1245,1775,3055,3860,423,8830,1555,6570,2983,495,2670,3485,2035,1880,4505,1150,2835,2465,2585,2610,NA,1890,1595,1985,7560,3970,1455,1695,6260,2845,1365,17750,1630,863,3300,5760,3240,2340,330,3570,1110,4365,8000,2670,3680,3945,2880,857,2440,4145,2040,4320,7450,9150,6090,1755,2855,5110,2745,588,1810,1480,6520,3660,18550,4300,961,4500,4420,4810,5930,883,2715,772,2725,NA,1395,1485,4945,1490,2270,1515,3495,5140,4980,948,11400,7000,2252,2320,1075,4440,2165,3235,4130,5328,1305,3953,2705,3650,1895,5200,2375,10050,1280,13846,4460,2940,1365,936,2220,2270,1425,4150,20200,8350,612,2470,4270,9550,4125,2125,7350,1600,1620,2465,6160,3240,1340,5860,4135,1575,6900,41500,3340,6720,2815,4415,172,5430,3750,6910,3190,5340,6180,1405,5280,11000,10450,2205,2645,4415,771,4440,2640,914,860,4520,678,1470,2435,3660,2401,2225,2894,4220,1720,6680,6500,4370,2940,2930,399,38226,4360,7060,1000,932,8270,3425,3555,793,1389,3125,8400,2035,1065,2115,1080,574,1595,38000,5960,23450,485,4405,2840,14950,6420,3995,6000,5180,1745,7450,3060,1020,1460,10700,2290,285,69500,3610,8360,12950,529,1285,2790,1950,3550,3240,3570,1580,3555,3000,17500,1585,1850,2200,3000,3460,3450,3040,5700,4640,4275,784,10700,5420,2420,4750,3800,2290,526,3110,1242,2920,3695,701,1150,630,1840,568,529,19050,1405,3050,824,2970,1800,3950,18880,536,2315,1715,2470,408,2605,998,1185,2020,155 +"2019-05-14",42650,74600,306500,122000,331500,186731,128000,213500,98900,1292000,212500,259500,239500,46150,44700,134000,5e+05,26850,42350,204000,250500,99300,71200,80500,71500,64129,197500,98300,166000,282500,35500,123000,431000,82300,109000,261500,13700,28000,15600,11400,74900,31700,13900,69041,17550,153000,7300,307000,95500,35700,49350,288500,74100,46300,41200,7810,66300,51200,96200,105500,396259,158500,151500,46250,219704,34200,42400,36800,109000,12950,20400,205000,35850,32450,167000,5670,61000,323000,16350,61500,190200,95800,30600,41500,178100,33150,27000,4910,106500,76900,25750,80200,4445,68349,24250,33100,38500,20400,89800,32450,6870,695000,32100,17350,89900,55000,274000,20350,159300,4855,22400,23650,84900,77500,24500,390000,87000,237484,48300,34050,27850,295500,80300,507215,14150,16900,79600,76300,177134,128500,49826,30500,49700,38300,67900,5250,18673,45050,30050,87100,53200,74300,116700,29250,NA,98500,36400,43850,3635,44650,88300,3625,NA,177000,18700,15878,16600,4330,63900,81800,14100,21650,16500,28400,704000,8860,12550,66600,89002,42000,15200,18950,5490,14050,5960,6260,34250,43500,6040,96300,8230,45750,22350,193000,46500,17700,13450,74600,76500,155000,15200,1472000,NA,13150,22950,54800,63300,41700,33650,31700,22300,54400,6610,2785,167000,79167,59300,252500,118500,10550,25350,96500,20800,12800,NA,60400,34500,27750,272500,38896,21650,8930,80800,139500,17950,10200,10150,83735,22200,50700,7550,5240,28550,22700,70000,4610,5230,12250,16750,65000,24200,40900,23600,19400,143500,13150,91600,154000,24650,35400,21400,33367,NA,56700,10350,53100,20950,9730,18900,26200,6990,121000,45550,43800,29400,13550,37000,15550,34000,12650,37900,51700,30150,10650,42600,76900,68600,38400,64800,64300,102000,17200,12800,24400,35450,14350,4706,14450,2425,29150,941,8180,2435,44300,4130,3150,58500,67700,50300,36100,43900,33400,51300,48950,7280,26050,85700,16150,32200,53700,NA,15800,7890,66500,26250,39750,11267,3120,48700,15950,44950,7090,7570,28700,33000,36650,26800,42850,12800,NA,30500,6750,75900,23050,1260,14900,12550,90400,76600,34900,40950,28200,27350,53836,13500,18450,12950,18617,38300,6620,11600,NA,47050,726,22650,9352,42800,56100,NA,24550,6010,46989,75500,17350,6670,57900,22350,9950,2230,24600,25200,18050,32600,12400,123500,16000,1928,3285,2270,23300,16600,86500,24050,38300,4110,18050,21850,8970,NA,35150,576000,11850,10750,24050,10400,6192,10800,40550,135000,319500,25050,2950,4585,8180,18250,10900,35800,16450,17150,8370,86300,15450,24900,48150,35300,4545,8640,8040,5850,36100,3385,91100,22250,56700,49400,4750,148000,23000,65200,13550,23200,10750,6790,13350,50100,25100,92600,1820,16484,1240,5850,28500,5650,19606,27606,34514,41631,8700,58600,6360,17850,23200,NA,14200,2315,13200,10200,5580,9130,NA,10050,NA,7270,17193,10350,21700,12700,14700,NA,5770,54600,25353,8340,21100,7760,13000,609000,61400,30750,41000,42400,13600,8930,2280,12850,9280,14900,11500,5540,11673,680,33100,10650,59000,38050,27350,3763,19150,60300,15375,7620,6310,19850,77400,91100,10900,3830,13300,4540,94600,7100,22600,7350,19200,NA,24200,2330,22400,7610,15400,30800,20100,24000,9100,NA,8770,6340,52600,13200,44000,NA,58000,189000,26450,16750,28350,29900,55300,6450,NA,10400,9770,13800,15100,11700,12750,28000,4165,NA,46450,37950,NA,1025,NA,209500,94900,5660,4475,6560,11850,91400,13500,9600,9750,9410,3780,21100,10950,11100,2320,17400,25800,22600,18850,8750,17400,34300,9390,17150,6660,10850,3350,6850,5683,3165,3670,2830,3350,23300,9790,4570,54100,24200,22550,5980,5990,5610,2170,1770,16700,9080,1725,9890,82900,83800,2975,7060,1285,59700,31000,129000,3680,29245,10800,3160,41650,7810,26700,15600,58600,23900,2820,10450,10150,10863,4675,10000,13900,7130,66100,12050,12100,48855,1915,NA,9740,13550,4520,26600,12100,20950,52700,9640,1595,2600,16200,12200,5540,7420,17300,4530,16800,18400,40450,5560,9980,2710,7830,9980,7830,13300,15050,4080,2150,14700,5210,19500,3961,3160,4645,5730,1140,18750,25250,17400,4390,NA,42550,4450,3575,21100,6540,5640,5710,6900,20300,39600,8810,7990,7510,9880,4975,20350,4750,NA,20050,12300,3735,1035,16950,2820,7740,9910,14150,11550,133500,NA,5244,7800,8110,89038,22144,2545,6600,4585,4305,59900,11550,6710,24741,24800,18450,21750,21700,470,5760,2545,21450,11000,8350,3480,625,21550,15000,1800,9880,35350,10450,8160,19750,8240,6970,13250,8510,36350,14900,3420,20385,7850,17750,11200,6930,2115,20250,6670,NA,13000,22850,9750,6360,14850,8430,14150,9010,16800,4390,10200,7070,22950,9000,12150,11600,2635,2730,7600,4210,11950,9980,18350,1615,1160,22200,9010,21500,11700,NA,7950,9040,5950,6260,880,4875,10750,4315,8650,12450,4670,9000,33150,38850,114300,3540,5530,7550,1435,4960,2330,9100,931,25900,2880,5830,98500,10850,25000,2740,7350,6540,38350,1405,12950,43750,NA,3630,7900,2150,853,9760,5100,9180,30300,55600,3630,NA,8295,9150,3215,6880,834,5100,2805,15900,6650,5420,13196,13050,3920,6290,5800,5120,224,7020,2605,8960,52900,40200,11600,62300,18758,5460,4900,1800,32250,1312,14200,10850,5707,5870,2825,1845,5220,12250,24700,12600,7580,16850,25050,4200,2248,8950,3990,21700,2470,NA,2160,1990,12750,59100,13300,643,5830,17950,9000,7810,3810,1430,10500,4480,820,3580,246500,13200,8050,3355,8640,16000,NA,801,2445,6150,32450,1250,11000,11400,3405,NA,8760,2905,9720,10750,2295,4210,8179,1135,81000,22850,1415,15000,11150,11650,110000,2550,6380,6100,4310,9070,20200,4975,2417,2740,12950,15750,7050,17050,5540,10750,3510,2240,2655,4251,3205,1920,1925,17500,13700,1365,4990,1195,NA,12000,18300,9050,1815,6440,29400,2295,7615,7870,212,8430,26300,4940,9825,15450,18500,9800,14000,13650,4610,9570,7150,1485,4480,20200,1190,6830,8270,3688,7930,30300,3685,2285,50100,1315,3010,108000,800,16250,4535,11800,5530,11300,7230,1315,NA,5990,15000,2990,5410,7750,13900,6730,22650,6100,9300,689,5250,1370,3232,2135,1140,13500,12850,2890,13350,10600,1690,4220,4740,11350,3605,2475,1460,8240,14700,5520,7420,1410,16000,3890,4800,8190,2595,9920,16600,12950,3990,12900,20750,21650,804,5420,23453,7670,6930,2580,2590,14000,5760,1315,2545,14550,11318,3985,6710,21050,4495,8760,4715,4345,2245,3330,4805,8150,3795,1980,81200,NA,9820,27986,2045,4970,2515,5740,2270,7030,12500,4555,10050,3240,980,3525,43000,3600,9120,10550,5530,5100,879,3310,13150,1730,4840,11500,54800,2200,3750,12641,4365,6880,1595,6620,41700,7800,3350,24050,4875,1310,5850,4820,16850,6570,1995,11750,3765,9940,NA,2415,9310,3610,3250,30000,5040,NA,1740,1360,3870,7590,2315,9970,5420,6280,6880,5670,4640,863,2400,6830,3175,144,3820,3070,1100,1000,7620,17300,NA,8750,3035,3900,885,2980,45700,10050,3225,3000,17500,2220,3285,4660,20150,3380,3800,8280,13750,3795,2780,2220,8181,10000,1280,8130,7170,6220,4585,6700,2565,7200,7740,6470,11500,5656,14800,2590,2260,2195,7890,1735,4590,2505,13350,19000,2125,7700,10399,3810,10550,3150,75800,2303,1460,7310,3780,5250,6780,2020,14000,5580,5370,4715,NA,7260,4170,14700,2950,2870,6950,11450,6060,3945,11250,8320,6300,1280,15000,1990,3600,1100,8830,8480,5200,2195,6940,6950,2285,2600,11350,5480,2895,3090,12700,2615,5340,1815,2250,30600,2465,1630,4265,3715,2880,119500,4195,2645,184000,7159,1270,6250,2250,3410,23250,4060,9850,6928,3540,3895,4960,12800,1165,6440,2490,1220,2345,26750,1195,2290,8390,2310,7010,4350,3170,7420,8100,1510,18700,6800,2245,10800,NA,3400,NA,3315,4095,1300,5270,48700,1650,7800,3680,39650,8010,3975,3060,7340,6590,12250,7285,8440,1300,14950,4965,6970,5500,654,5390,11000,8460,1780,18250,11600,1635,5800,15150,3475,8910,3620,1035,658,3540,11300,5000,2950,7040,1850,1420,23250,3630,8770,3270,1630,1765,2010,3138,1960,8912,18800,690,1130,28247,10050,12700,6190,35300,7100,9560,1160,3143,13450,7500,7310,15000,8060,6420,417,3110,10050,7820,NA,4815,1400,NA,2870,3920,5300,4430,5880,42400,3920,NA,NA,4310,5430,6400,3140,912,2090,1460,4440,1930,1905,1430,1597,4780,6730,4890,1095,1160,2530,4195,4165,NA,2780,10750,5930,6820,16150,1345,2041,5640,3350,3645,4150,3095,10850,2485,4650,4930,4280,6810,3435,7820,22000,7430,1790,2940,5730,2585,3150,11500,1735,19100,4165,1450,1685,4160,5090,8470,1520,23600,6080,2990,2850,2340,6740,3600,4500,10250,2085,4990,1280,5362,6180,1110,6180,4175,1043,1390,6210,6350,NA,700,7510,10050,3425,5640,8300,1210,5900,4055,3800,112000,2880,192,6540,NA,1985,NA,1426,1520,4300,5310,2030,4220,1075,1690,8432,3215,12250,7350,792,4600,7500,61000,6980,2170,7020,5150,4015,10100,5980,6100,4525,1920,2680,3010,2940,10000,5630,NA,3400,3950,11100,3735,165,1760,2305,2540,715,4465,16400,4525,28100,2715,6730,4760,2350,1070,8500,4220,6440,5900,3210,1390,1355,3175,3975,4930,2795,3850,787,3440,1905,2420,1435,2925,1605,3590,4215,3620,1405,NA,12550,1560,NA,69500,2320,1225,19000,7500,5390,2040,1025,3195,9670,1395,9750,5020,11200,6620,9840,2670,4455,10350,1120,6980,8150,3590,2400,10300,1285,1765,1470,3865,4810,4280,1770,3146,6300,2270,887,2297,2210,808,8190,1215,11850,1860,2925,2170,5750,4435,10850,975,3230,5490,4730,8170,2330,6750,6370,5660,8290,7350,13300,1601,1574,2545,2385,3263,4900,2775,2130,4490,2135,2569,4000,2305,7040,2250,4605,5154,23500,1570,2340,632,29600,1740,2150,3100,839,6810,7810,6990,20550,4800,NA,5920,2410,1910,1750,5358,614,3330,1850,5240,2235,1180,5110,1740,2315,2310,1510,5860,2685,5520,8042,5210,9190,5010,3390,2870,4685,5210,2250,3025,7040,715,2160,1920,NA,NA,3850,1940,NA,4015,2450,6394,5900,5020,2530,4260,4995,3885,2510,5590,879,1145,16000,6960,1680,1610,19560,13000,8460,3994,7170,2250,1516,483,1810,2455,1940,362,1000,2470,2181,6420,8790,1755,2847,4337,2349,3075,11600,3510,2970,NA,11750,2995,2105,3155,2895,3085,4720,1290,5740,6490,1280,1982,4570,14000,1160,3060,2030,2210,9200,1385,1635,3515,7940,3890,4540,2285,5150,1150,6240,3375,NA,3580,2995,5300,3225,3325,6910,4135,2325,5290,1882,8630,4770,1020,1150,1745,862,NA,22750,6700,3835,2312,3425,1275,5110,995,2890,1385,5010,934,2920,639,3470,3980,5650,3195,NA,3405,2100,5210,1340,7540,2970,1290,2475,1530,1820,NA,4265,445,2720,2520,3235,3755,5000,4085,4910,3715,6980,2035,5050,5350,3995,5310,11900,4475,16050,NA,2000,4042,2649,1730,7906,2660,1250,1915,3045,3700,423,8780,1530,6630,3019,495,2690,3450,2030,1895,4500,1155,2860,2475,2600,2620,NA,1895,1615,1980,7750,3995,1425,1735,6340,2895,1365,17850,1640,861,3315,5680,3375,2320,315,3565,1110,4265,7900,2690,3680,3900,2860,822,2450,4110,2140,4250,7500,9160,6140,1765,2870,5000,2750,596,1825,1440,6500,3655,18850,4300,989,4485,4425,5140,5940,875,2745,750,2725,NA,1440,1450,4945,1490,2280,1545,3485,5150,4955,957,11400,7000,2241,2350,1085,4490,2180,3220,3615,5658,1310,3904,2735,3780,1895,5140,2360,9880,1185,14087,4460,2950,1355,889,2250,2270,1425,4220,20650,8140,612,2480,4190,9410,4100,2070,7320,1590,1610,2500,6180,3295,1335,5920,4140,1580,6850,40300,3245,6840,2710,4490,185,5330,3710,6900,3185,5300,6190,1405,5250,10950,10200,2237,2645,4380,773,4450,2700,914,856,4610,677,1435,2500,3720,2300,2180,2899,4735,1685,6680,6480,4200,2900,2960,390,40156,4370,7140,1025,951,8210,3390,3670,790,1389,3130,9100,2055,1065,2120,1070,566,1625,40000,5930,23650,485,4525,2760,15000,6270,3915,5850,5120,1860,7660,2970,1015,1460,10400,2240,276,71200,3720,8150,12850,525,1310,2825,1950,3550,3290,3520,1565,3500,2925,17800,1585,1790,2240,2940,3450,3440,2960,5470,4475,4200,773,10200,6400,2440,4750,3800,2310,521,3110,1252,2925,3595,701,1084,645,1798,583,530,18800,1420,3065,826,2890,1800,4370,19294,536,2315,1735,2485,408,3150,998,1140,2020,155 +"2019-05-15",42550,74500,310000,120000,340500,187208,128000,221000,99900,1302000,213000,258000,240000,46100,44950,132000,498500,26300,41950,207000,251000,1e+05,71900,81000,72500,65368,2e+05,101500,170000,277000,36550,118000,435500,85100,111500,265000,13850,27800,15600,11500,76500,31550,13950,70837,17800,153000,7380,312000,95400,35050,49650,285500,77500,49150,41750,7940,69500,54100,95900,100500,403134,155000,154000,46300,224970,34450,42650,36950,113000,13300,21500,203000,35500,32850,166000,5710,62600,305500,16550,62000,194200,102000,31650,41750,182500,33400,27900,4970,107000,77800,25850,83300,4635,70117,28000,34350,39500,21300,91600,33150,7010,706000,31650,17450,89400,59000,277500,20200,162900,4890,22050,24200,86400,79200,24650,403600,88200,237484,49100,31700,28200,295000,80700,502059,14350,17350,80700,78300,188053,130000,51827,30350,50800,39050,70600,5300,18809,46000,31100,90000,55200,73500,119700,30000,NA,99600,36550,45300,3600,45900,90000,3620,NA,176500,19050,16930,16800,4415,65400,84300,14450,21950,16800,28550,723000,8800,12750,70700,90527,43750,15400,18550,5500,14000,5910,6410,36000,43550,6230,96600,8410,46650,22900,187500,47950,18050,13800,74000,76500,157500,15250,1479000,NA,13000,25700,56000,65100,40900,33800,32750,22400,57800,6780,2800,170500,80743,62400,258000,120500,11700,25900,99700,21400,12450,NA,61300,36167,28900,269000,39730,22100,11600,79400,144500,18750,10300,10400,83636,21600,50900,7830,5370,28850,22700,76300,4275,5100,12300,16850,69000,24350,41400,25100,20000,147000,13450,92300,157500,27000,36000,21550,33610,NA,58400,10450,55300,21250,9930,18950,26350,7130,119500,45200,43650,28750,13900,37750,15900,34000,12750,37350,49900,29800,11000,42700,82500,71700,38550,65000,64400,103000,17400,12650,26050,36050,14750,4825,15250,2440,28300,935,8770,2445,44900,4240,3190,58500,68400,51400,36800,43400,34750,53400,47900,7450,27800,85600,16500,32200,55300,NA,15800,8120,67300,27100,44450,11410,3170,50500,16150,43800,7240,7610,29950,34350,37300,30100,46050,13200,NA,39650,7150,74600,24000,1255,15150,13000,95600,78100,37050,41550,28100,28000,57201,14250,18300,13400,18077,39450,6750,11750,NA,48150,740,23250,9390,43500,56700,NA,25900,6120,48787,75100,18300,6840,58000,22000,9950,2370,24150,26100,19450,34050,13100,124000,16600,1965,3290,2305,23950,17450,86100,23950,38300,4090,17950,21800,9190,NA,36000,585000,11750,11000,25150,10550,6241,10000,40800,140000,322000,26400,3010,4695,8190,19500,11350,35950,16750,17450,8440,87300,15800,24750,48600,35550,4440,8640,10450,6470,37800,3475,91900,22350,60800,49400,5650,143500,26200,61700,13700,23500,10750,6930,13800,49950,27900,92200,1830,16742,1250,6090,28800,5740,19797,28330,35896,40868,9690,60200,6510,18850,24250,NA,14400,2335,13500,10450,5830,9290,NA,10450,NA,7630,16561,11050,22200,12350,14950,NA,6050,54700,25693,8830,21000,7950,13800,604000,63700,31550,42300,43300,14150,9130,2325,13350,9490,15350,11700,5730,12080,692,32600,10750,59600,38000,28200,3786,19150,60800,15470,7600,6280,20400,77000,91300,10700,3975,13650,4470,93600,7100,22700,7110,19650,NA,24700,2340,23000,7790,15900,32900,20300,24200,9250,NA,8980,6750,52600,14550,44000,NA,57900,193000,27100,16900,29450,30500,59100,6640,NA,10750,9910,12100,15450,11900,13000,29150,4185,NA,46950,39000,NA,1045,NA,211500,97200,5780,4660,6820,12500,91300,13150,9710,9890,9480,3830,21350,11050,11300,2330,17750,26650,24400,18800,8780,17250,34400,9560,17000,6760,11250,3330,7060,5913,3175,3790,3015,3435,24100,9520,4510,55500,24400,22500,6000,6020,5610,2190,1800,17100,9080,1695,9740,85900,84600,3020,7650,1280,60400,30400,126500,3880,29849,10900,3190,41750,7610,27000,15400,58900,23850,2860,10750,10150,11238,4680,10950,13700,7220,66100,12500,12000,49537,2010,NA,10100,13550,4540,27200,12600,21000,52800,9570,1665,2625,18400,12200,5650,7570,17550,4710,16800,18400,41100,5740,10150,2865,7900,10450,8240,13350,15200,4180,2260,15500,5320,19750,4006,3230,4645,5780,1200,18000,26000,17100,4510,NA,43050,4510,3680,21500,6670,5930,5830,6990,19300,38050,9070,8130,7440,9900,5390,20250,5070,NA,21950,11950,3735,1070,17200,2890,7740,10100,13700,11600,136500,NA,5283,8090,8200,91888,23396,2540,6750,4790,4420,59600,11900,6990,25075,24350,18000,22100,21100,493,5900,2655,21850,10800,10050,3490,646,23350,15150,1815,10100,35850,10600,8160,19950,8290,7100,13650,8900,37500,14400,3390,20197,8500,18150,11400,7090,2130,20550,7070,NA,13050,22150,9970,6380,15100,8590,15550,9000,16950,4485,10550,7270,22850,9130,12200,11650,2810,2770,7870,4450,12200,11800,18350,1660,1200,22950,9170,21650,11500,NA,8240,8850,6190,6440,956,4990,11100,4355,8915,12800,6070,9360,32500,38900,116600,3610,5620,7770,1455,5050,2270,9390,933,26550,2910,5910,99500,10850,25150,2830,7470,6520,39550,1445,13000,44500,NA,3665,7950,2115,880,9060,5080,9290,31100,56100,3705,NA,8325,9130,3260,7130,868,5110,2915,16150,7040,5480,13722,13250,3990,6420,5920,5310,226,7090,2615,9190,53500,42950,11700,61900,19124,5490,5380,1845,32950,1349,15450,11150,5941,5900,2910,1910,5450,12500,25100,12700,7790,16850,25600,4200,2295,9190,4020,21750,2540,NA,2000,2025,12750,59700,13250,622,5980,17700,9470,7830,3870,1435,10600,4480,839,3630,246000,13450,8670,3450,8730,16000,NA,804,2465,6430,31900,1275,11400,11250,3380,NA,9040,2910,9800,11000,2310,4270,8140,1140,80900,22750,1465,15000,11200,12550,113000,2575,6360,6370,4350,9750,20300,5030,2594,2730,13200,16000,7640,17800,5740,11350,3750,2340,2700,4611,3245,2010,1965,17800,13700,1400,5000,1550,NA,12650,19200,9260,1815,6740,29400,2395,7742,7870,216,8540,25850,4895,9975,15650,16200,9920,14350,14650,4835,9660,7230,1510,4480,20350,1225,7040,8230,3698,8280,32050,4020,2355,49750,1325,3025,108500,802,16850,4710,12350,5730,11350,7430,1315,NA,5900,15100,2990,5530,7740,13900,6960,23150,6120,9300,702,5400,1330,3340,2215,1155,13800,13600,3225,12950,10900,1715,4210,4735,11400,3640,2505,1495,8360,14900,5640,7770,1420,15650,3870,4835,8070,2620,10250,17400,12900,4015,13200,21200,21850,790,5420,23104,7730,6980,2630,2580,16150,5900,1315,2620,14750,11318,3980,6990,22250,4650,8910,4635,4415,2220,3460,4800,8370,3840,2005,82100,NA,10050,28267,2125,5150,2685,5640,2305,7160,12800,4775,10300,3585,1005,3555,42900,3810,9476,10750,5650,5250,905,3370,12400,1800,4900,10900,54500,2230,3815,12641,4370,6790,1510,6670,41750,8050,3385,25350,5050,1360,5970,4870,17700,6790,2015,11900,3835,10450,NA,2460,9450,3660,3230,30100,5290,NA,1770,1365,3940,8160,2335,10050,5500,6320,6960,5870,4750,864,2400,7100,3175,144,4020,2945,1115,1020,7940,17150,NA,8780,3035,3930,905,2980,45350,10150,3245,3045,17600,2305,3395,4775,19300,3570,3950,8470,13800,3800,2780,2250,8510,10000,1305,8250,7320,6360,4745,6650,2630,7520,8150,6750,11700,5604,15150,2625,2275,2195,7950,1780,4645,2535,13350,19750,2135,7970,11135,3830,10750,3150,76000,2320,1460,7400,3780,5320,6650,2070,14400,5510,5450,4900,NA,7420,4170,15750,3015,2945,7060,11700,6100,4055,11250,8470,6550,1295,15050,2015,3480,1100,9230,8510,5510,2265,7100,6930,2295,2715,11900,5490,3425,3155,13900,2620,5440,1815,2275,30800,2475,1625,4390,4300,2920,121000,4165,2700,187500,7217,1295,6490,2295,3520,24400,4055,10100,7214,3685,3905,4930,13000,1180,6300,2495,1225,2350,26950,1205,2340,8700,2400,7010,4520,3380,7480,8160,1545,19200,7000,2265,11000,NA,3340,NA,3430,4170,1340,5350,48750,1685,8400,3800,39700,8330,4090,3060,7800,6420,12300,7285,8840,1280,15000,4965,7100,5620,653,5420,11200,8650,1780,18450,11450,1635,6000,15250,3470,9150,3565,1030,657,3700,11600,6090,2905,7260,1905,1460,23400,3705,8930,3320,1665,1765,2070,3108,1960,8790,18700,683,1130,28457,9910,13950,6400,35100,7120,10400,1160,3210,13600,7680,7340,15500,8070,6570,438,3200,10350,7870,NA,4880,1385,NA,3020,3995,5490,4535,6080,42700,3855,NA,NA,4445,5740,6410,3275,930,1985,1460,4610,1950,2150,1480,1615,4720,6840,5130,1115,1200,2815,4190,4155,NA,2805,11100,6110,6820,17300,1367,2027,5750,3390,3645,4170,3310,11100,2520,4815,5260,4515,6930,3615,8180,22200,7630,1860,2970,5730,2635,3250,12100,1755,18800,4260,1490,1630,4250,5240,8500,1535,23500,6090,3100,2850,2275,6820,3695,4570,10350,2150,4960,1310,5353,6440,1135,6220,4245,1067,1405,6920,6560,NA,746,7600,10250,3525,5260,8370,1210,5910,4095,3890,112500,2930,196,6480,NA,1995,NA,1395,1735,4490,5440,2035,4285,1110,1744,8799,3190,11550,7700,802,4600,7560,61500,7350,2195,7050,5190,4300,10300,6380,6100,4525,1950,2730,3005,3050,10350,5630,NA,3575,4035,11350,4235,173,1755,2795,2555,726,4625,16900,4590,29200,2770,6860,4860,2370,1225,8730,4300,6480,6090,3215,1405,1365,3450,4020,5080,2745,3730,787,3435,1905,2430,1475,2920,1615,3535,4200,3590,1450,NA,12600,1585,NA,69900,2445,1245,18800,7830,5560,2160,1035,3205,9760,1425,9850,5190,11650,6820,10000,2725,4490,10450,1135,7190,8470,3590,2535,10300,1315,1850,1475,3920,4930,4345,1710,3142,6500,2380,903,2334,2240,841,8380,1250,12000,1905,3040,2230,6020,4450,11650,964,3365,5660,4790,8400,2405,6940,6430,5930,8640,7430,13650,1601,1627,2615,2445,3353,4985,2800,2180,4580,2155,2623,4105,2465,7040,2020,4480,5330,23500,1505,2335,640,35300,1765,2165,3200,839,7130,8000,6940,20750,4860,NA,6200,2394,1920,1760,5658,613,3330,1970,5250,2330,1260,5120,1760,2420,2400,1515,5930,2745,5600,8922,5240,9440,5050,3455,2980,4785,5320,2290,3155,7230,705,2245,1995,NA,NA,3960,1930,NA,4095,2485,6298,5760,5100,2690,4225,4990,3980,2515,5600,882,1135,17250,7210,1715,1710,19560,12800,8700,3892,7542,2250,1539,491,1855,2715,2020,362,1030,2635,2252,6740,8500,1760,2926,4838,2387,3150,12200,3605,3065,NA,12200,3055,2070,4100,2920,3155,4845,1313,6080,6480,1320,1973,4675,14500,1185,3060,2060,2295,9350,1385,1625,3580,8200,3910,4595,2305,5010,1120,6340,3415,NA,3635,3035,5320,3315,3360,7090,4450,2390,5290,1964,8680,4780,1045,1330,1895,868,NA,22900,6820,3850,2307,3520,1270,5300,1005,2860,1445,5310,930,3005,639,3540,4040,6100,3220,NA,3460,2140,5210,1360,7710,3100,1290,2580,1550,1820,NA,4350,445,2800,2550,3275,3850,5100,4145,5060,3795,7080,2055,5250,5490,4030,5450,11300,4500,16550,NA,2040,4185,2672,1730,8156,3050,1325,1800,3105,3830,423,8830,1605,6620,2696,495,2810,3490,2060,1905,4575,1185,2895,2500,2580,2700,NA,1935,1620,2010,7860,4030,1440,1770,6600,3100,1390,18100,1695,872,3475,5800,3350,2345,322,3535,1165,4460,7950,2655,3670,4035,3170,849,2525,4185,2210,4450,7450,9200,6290,1795,2975,5130,2750,562,1825,1595,6600,3810,18900,4300,996,4710,4505,5150,6070,875,2735,757,2725,NA,1440,1515,4945,1490,2340,1600,3670,5260,4985,956,11500,7450,2252,2330,1115,4470,2300,3260,3810,6368,1700,3968,3010,3790,1895,5180,2430,10100,1300,14473,4460,2980,1415,864,2315,2330,1425,4210,20800,8410,626,2490,4290,9910,4110,2130,7380,1645,1665,2570,6520,3365,1370,6230,4140,1605,6900,42800,3260,7200,2815,4670,183,5210,3900,6850,3280,5400,6270,1420,5390,11400,11650,2270,2795,4400,785,4475,2770,914,853,4755,680,1465,2505,3815,2303,2300,2940,4680,1760,6680,6470,4495,2975,2985,390,40156,4475,7020,1060,989,8600,3435,3995,783,1389,3140,8820,2150,1065,2290,1090,567,1640,38550,5970,23850,485,4715,2760,14700,6450,4180,5990,5030,2100,7760,2945,1030,1490,10550,2295,284,73000,3745,8160,12900,536,1305,2810,1950,3550,3420,3670,1610,3575,3070,17400,1655,1850,2250,3000,3525,3485,3000,5750,4855,4200,774,10400,6350,2450,4790,3800,2540,529,3135,1306,2910,3650,701,1032,635,1823,605,535,19000,1630,3160,828,2905,1850,4315,20177,536,2240,1755,2480,408,2605,998,1140,2020,155 +"2019-05-16",41550,71900,299500,119000,335500,187686,127500,216000,98000,1315000,212500,258000,235500,46100,44700,133500,5e+05,25750,42350,205000,244500,99500,71500,79800,71000,65082,2e+05,98300,168000,278000,36800,118000,422000,83800,109000,263000,13800,27950,15450,11400,77200,30950,14000,70637,17200,153500,7250,308000,88700,35000,49600,286500,75100,48800,41200,7770,70000,52400,94800,98600,402152,146500,152500,45850,225927,34300,41950,36900,108000,13200,21250,202000,35650,32300,166000,5750,62000,297000,16450,61300,192300,101500,31250,41600,182300,32800,27750,4925,105000,81000,25900,82500,4475,69037,26250,33350,38900,20750,91400,32400,6890,730000,30900,17050,86700,58300,264000,20000,162000,4870,22150,24500,87500,79600,24100,402400,86900,240118,47900,31800,27450,292500,79300,511788,14450,16800,81200,81000,176192,131000,51541,30200,50800,39150,69400,5230,18354,45950,30800,91300,55200,71700,115800,29600,NA,101200,40700,43500,3520,46300,88100,3570,NA,169500,19450,16548,15900,4375,63200,85900,14050,21700,16850,27950,710000,8690,13000,69000,90718,41700,15150,18600,5500,14150,5990,6310,33000,43650,6120,94800,8340,46200,22350,179000,47800,17900,14700,74000,76500,167500,14400,1485000,NA,13000,25050,55900,66100,51400,32950,32000,21700,57500,6710,2820,169400,79561,60400,259500,118000,11500,25100,99200,22050,12450,NA,61000,34000,28650,264000,39220,21850,11700,79000,148000,18550,10450,10350,82249,21750,50100,7630,5300,29600,22800,78000,3970,5160,11700,16800,69100,26000,41500,24400,19000,145500,12800,91000,155000,25850,36000,21100,33123,NA,60200,10150,54000,20800,10100,18200,25750,7090,117000,44300,43800,27950,13900,38050,15900,34250,12800,37200,50300,29600,11050,41450,90800,73400,38600,66700,64100,103000,17000,12750,25300,36100,13450,3834,15300,2400,25150,894,8400,2405,43500,4205,3150,58600,67900,49950,36750,41950,35200,52100,48650,7320,26650,84000,15750,32100,54500,NA,15800,7840,67600,26950,43250,10981,4070,48700,15750,45150,7140,7730,29950,33800,36500,31000,45100,12300,NA,39650,6510,70600,23200,1255,14450,12400,93500,78200,36100,41500,27300,27900,55473,14350,17900,13000,18118,38900,6760,11250,NA,45850,733,23800,9151,42450,55800,NA,25800,6130,45337,75000,17800,6880,56500,21150,9950,2885,22400,25650,20000,34400,11850,119000,16100,1924,3300,2285,22550,16000,86000,23250,38200,4085,18150,22400,9180,NA,35000,582000,11750,10700,24900,10600,6173,8970,40650,138000,318000,25700,2995,4665,8250,18550,11250,35500,16150,17250,8430,86900,15250,24450,48600,34550,4245,8680,9850,6500,37150,3455,91100,20350,63600,49400,5330,144500,26300,59300,13300,23450,10500,7120,13450,49400,28550,90100,1810,16397,1235,6060,28350,5690,19511,27364,35277,41059,8550,58000,6350,17850,24300,NA,14100,2420,12950,10000,5800,8750,NA,8700,NA,7200,16610,10750,21550,11700,14450,NA,5760,56800,25693,8850,20950,7630,13800,603000,66100,31100,41500,42900,13850,9450,2295,13250,9470,14900,11350,5770,11582,686,34350,10800,60900,37950,28000,3786,19550,59800,15709,7220,6480,18550,75200,92700,10500,3785,13550,4505,93900,6910,22300,6870,19700,NA,24150,2350,24950,8400,15750,33850,20200,24400,9130,NA,8750,6670,50800,14550,41800,NA,55400,193000,29000,17200,28900,30050,58500,6470,NA,10550,9940,11550,15100,12000,12850,27550,4280,NA,47400,38950,NA,1035,NA,208000,96100,5650,4495,6830,12400,91600,12800,9060,10000,8980,3645,21100,10750,11100,2205,17500,25350,24400,18600,8220,17150,35000,9390,16500,6770,11100,3250,7040,5931,3145,3735,2860,3285,24000,9820,4470,55300,24450,21900,5910,6020,5430,2175,1820,16800,8820,1715,9600,85100,83700,2785,7850,1295,60400,30050,125000,3650,29648,11000,3610,41800,7390,26400,16000,59000,23500,2790,10250,9900,10582,4655,10650,14750,7160,66500,12200,11400,49245,2040,NA,9530,13950,4510,26100,12200,21000,52700,9390,1660,2605,17900,12100,5530,7650,17300,4410,16500,17350,42700,5560,10050,3060,8180,10050,7760,12850,15000,4065,2460,15200,5140,19350,4436,3195,4640,5670,1195,16900,26500,16850,4500,NA,43100,4610,3575,21150,6410,5980,5720,6990,18600,36850,8800,8070,7390,9630,5010,20150,4890,NA,21650,11650,3610,1075,17100,2890,7740,9000,13550,10950,131500,NA,5021,7670,7790,88448,23146,2500,6680,4530,4195,62400,11750,6390,25504,23350,17350,21900,20650,479,6070,2710,21150,10700,9600,3290,656,23450,16050,1850,9890,35500,10500,8350,19500,7980,6850,13000,9280,36400,14650,3280,19586,8610,17800,11800,6850,2190,20150,7750,NA,13100,23550,9990,6260,15050,8510,15650,8440,19000,4495,9830,7180,22300,8690,11900,11450,2665,2705,7780,4455,11650,11400,17550,1580,1200,22900,9090,20750,11650,NA,7990,8850,6070,6000,924,4955,10500,4375,8473,13000,5880,9070,32650,39650,117000,3435,5700,7680,1420,5010,2180,9330,982,25850,2875,5790,97600,10800,25250,2785,7580,6490,39900,1480,13450,43700,NA,3600,7910,2165,882,10300,4985,9280,30450,55100,3675,NA,8101,8960,3420,6660,922,5170,2970,14400,7030,5490,13372,13150,3945,6840,5900,5050,227,7300,2635,9360,54500,40550,12050,68100,18941,5480,4855,1860,32600,1461,13350,11100,5857,5870,3030,1885,5570,12450,23500,12600,7700,16200,25050,4200,2225,9670,3950,20400,2540,NA,2170,1950,12700,58800,13200,601,6000,17400,9320,7500,3700,1425,10400,4480,838,3795,247500,12400,8450,3375,8300,15950,NA,804,2375,6700,33050,1265,11750,11450,3325,NA,9050,2665,9650,10350,2270,4165,7607,1105,80600,22450,1475,15000,10900,11650,115500,2595,6600,6140,4235,9100,19850,4975,2524,2765,12450,16050,7490,17350,5880,11150,3775,2330,2620,4324,3345,2000,1915,17650,13550,1350,4915,1550,NA,12550,18800,8980,1760,6700,29500,2360,8046,7870,209,8430,26350,4980,9600,15000,14800,9840,13750,13800,4600,9300,7200,1480,4620,19900,1225,6970,8380,3669,8070,30850,4240,2280,49900,1370,3030,109000,799,16150,4675,12650,5700,10900,7300,1315,NA,5750,14200,2990,4890,7720,13750,7000,22750,6160,8800,690,5390,1345,3289,2155,1115,13600,13700,3255,13000,10650,1740,4200,4650,11150,3545,2430,1530,7850,14800,5560,7690,1310,15000,3860,4810,8100,2465,10050,16800,12850,4000,13150,20750,21500,796,5420,23303,7470,6710,2635,2450,15400,5700,1315,2620,14650,10447,4005,6940,21600,4900,8880,4515,4255,2315,3275,4835,8250,3715,2000,83200,NA,10500,27866,2095,4995,2660,5560,2260,6860,12600,4800,10000,3295,1120,3520,42250,4020,9644,10200,5670,5430,899,3390,10850,1650,4915,10000,59200,2195,3790,12831,4470,6490,1475,6570,42150,8050,3310,25400,5080,1380,5920,4895,17200,6770,2015,11400,3840,10200,NA,2465,9300,3550,3240,29850,5280,NA,1700,1515,4110,7690,2285,10000,5400,6260,6590,5710,5340,848,2400,7180,3110,143,3990,3035,1005,992,7630,17200,NA,8590,2925,3755,890,2980,45800,9400,3270,2975,17050,2190,3300,4820,19650,3225,3860,8410,14000,3700,2780,2240,8214,10000,1285,8380,7290,6190,4630,6460,2595,7270,7150,6450,11450,5189,14750,2575,2290,2195,7780,1805,4535,2510,13750,19950,2135,7400,10743,3800,10850,3150,75800,2309,1483,7370,3780,5340,6610,2030,14100,5310,5160,6370,NA,7420,4170,16350,2935,2955,7050,11850,6200,3830,11000,8360,6380,1255,14600,2020,3340,1100,9340,8400,5500,2260,6700,6750,2315,2615,11150,5440,4200,3130,13150,2480,5450,1815,2310,30150,2375,1610,4315,4150,2895,122500,4100,2745,185500,7109,1270,6440,2355,3485,23400,4125,9960,7309,3580,3900,4935,13100,1155,6290,2435,1160,2330,26950,1180,2370,8710,2485,7010,4400,3230,7540,8030,1510,18900,7250,2295,11150,NA,3280,NA,3620,4305,1320,5290,46750,1700,8180,3750,38900,8080,4090,3060,8500,6520,12350,6802,8900,1220,14800,5000,6900,5600,657,5140,10700,8340,1785,18350,11300,1635,5875,15000,3470,9240,3565,980,644,3540,11250,6470,2915,7170,1925,1435,22250,3505,8610,3325,1660,1760,1960,3125,1960,8949,18650,647,1095,29123,9860,14400,6130,34900,6860,10200,1160,3230,13500,7450,7160,14650,8010,6550,425,3180,10200,7830,NA,4790,1330,NA,2880,3915,5330,4550,5800,42700,3600,NA,NA,4450,5890,6557,3335,900,1900,1460,4500,1930,2615,1440,1615,4765,6770,5000,1105,1160,2505,4140,4190,NA,2900,10900,5920,6900,18050,1350,2041,5710,3505,3480,4240,3335,11050,2555,4790,5330,4835,7040,3520,8120,22900,7530,1925,2725,5680,2605,3125,11900,1750,18800,4040,1445,1560,4250,5000,8420,1530,23350,6310,3000,3055,2370,7430,3565,4565,10450,2145,4980,1310,5232,5950,1120,6210,4170,1085,1365,7330,6440,NA,725,7840,9980,3515,4980,7980,1210,5500,4095,3920,114500,2800,196,6410,NA,1940,NA,1382,1735,4430,5350,2005,4240,1080,1708,8640,3175,11350,7460,768,4600,6920,62900,7190,2115,6990,5010,4330,10050,6220,6120,4525,1835,2695,2740,2920,10200,5630,NA,3450,4075,10800,4075,168,1780,2535,2465,702,4445,16300,4415,29000,2720,6510,4790,2230,1175,8470,4260,6530,5890,3210,1405,1660,3395,4100,4950,2695,3495,787,3355,1925,2350,1430,2810,1560,3565,4200,3650,1360,NA,12600,1540,NA,69900,2330,1195,19150,7560,5550,2175,1050,3085,9800,1410,9970,5190,11250,6810,10100,2670,4455,10700,1125,8980,8080,3590,2220,10300,1325,1800,1435,3690,4765,4305,1660,3146,6580,2280,883,2289,2205,844,8160,1265,11700,1890,3010,2120,5640,4430,10700,928,3355,5640,4685,8720,2350,6750,6710,6360,9200,7070,13800,1599,1608,2710,2400,3208,4955,2740,2075,4835,2100,2569,4280,2430,7060,2040,4310,5355,23850,1510,2340,646,35300,1740,2150,3210,839,7060,7970,7600,20100,5050,NA,6110,2383,1790,1810,5552,594,3330,1935,5210,2245,1210,5140,1885,2360,2430,1510,6060,2750,5510,8402,5200,9190,5210,3440,2885,4370,5250,2305,3060,7310,689,2265,2060,NA,NA,3845,1900,NA,4430,2495,6174,5540,5010,2725,4075,4940,3910,2610,5450,907,1135,16500,7220,1715,1730,19560,12800,8850,3887,7407,2250,1520,480,1720,2770,1990,362,970,2560,2293,5850,8360,1750,2889,4677,2368,2920,11900,3640,3110,NA,12150,3025,2110,3720,2960,3300,4485,1281,5920,6430,1285,1978,4985,14650,1185,3060,1990,2240,8330,1385,1600,3600,8600,3630,4570,2285,4750,1045,6410,3420,NA,3640,3070,5420,3420,3355,7050,4595,2355,5490,1826,8750,4750,1010,1245,1825,860,NA,23350,6440,3925,2307,3550,1465,5170,1030,2840,1430,5220,964,3000,639,3450,3985,5730,3250,NA,3505,2105,5210,1305,7220,2990,1295,2560,1540,1800,NA,4295,450,2750,2435,3230,3765,5060,4120,5040,3755,6930,2025,5120,5540,3910,5240,11800,4540,14550,NA,1970,4057,2592,1730,7780,2995,1390,1625,3050,3785,423,8660,1455,6240,2390,495,2955,3365,2000,1935,4485,1170,2880,2465,2585,2570,NA,1930,1575,1910,8180,3945,1430,1695,6600,2900,1390,18250,1645,870,3500,5750,2970,2290,315,3550,1135,4370,8040,2785,3665,3965,2985,825,2520,4100,2230,4390,7450,9230,6120,1800,2955,5120,2750,585,1830,1525,6720,3790,18700,4300,1070,4620,4350,5260,5760,835,2745,892,2725,NA,1450,1480,4945,1490,2255,1510,3445,5540,4195,946,11450,7350,2273,2340,1085,4360,2390,3285,3755,7104,1610,3909,2910,3545,1895,5150,2460,9110,1350,14376,4460,2915,1425,920,2335,2340,1425,4140,20950,8320,622,2375,4205,9520,4170,2035,7490,1745,1620,2565,6950,3370,1315,6150,4180,1535,7280,41700,3335,7230,2715,4710,179,5030,3725,6640,3285,5350,6260,1375,5280,10700,11900,2270,2795,4530,783,4470,2780,914,843,4350,679,1450,2500,3745,2432,2345,3153,4800,1750,6680,6360,4355,2995,2565,393,38515,4475,6930,1115,980,7670,3350,3875,775,1389,3110,8040,2145,1065,2160,1110,583,1620,41100,5890,23300,485,4670,2555,14350,6210,4395,6030,5030,2270,8110,2955,1040,1485,10700,2250,274,73300,3465,7800,13100,519,1290,2800,1950,3550,3375,3725,1630,3580,2985,17750,1700,1805,2223,2905,3485,3440,2910,5760,4710,4075,772,10350,6170,2385,4700,3800,2500,534,3010,1297,2785,3610,701,1004,630,1781,604,522,19600,1365,3070,807,2990,1845,4200,20011,536,2125,1765,2465,408,2465,998,1095,2020,155 +"2019-05-17",41200,71600,303500,121000,334000,186731,125500,215000,97400,1271000,212000,257500,234500,45700,44950,124500,493500,25450,42000,203000,242000,1e+05,71400,80500,70900,64415,197500,97700,168000,275500,36400,117500,421500,84500,109500,263500,13700,27850,15300,11400,76600,31050,13950,69639,17200,149000,7340,311500,84300,35650,50300,280000,71600,50200,41150,7650,71200,51500,94800,97600,404116,145500,150000,45200,224491,34250,41700,36800,106000,13200,21200,200500,35150,31900,161500,5840,64300,294000,16700,59600,189600,103000,31200,41300,182400,32050,27650,4835,103500,85300,25650,82200,4410,68644,27650,32300,39500,20500,92200,32000,6960,723000,30650,17000,86500,56100,255500,19950,160600,4905,21850,24800,89500,82900,24200,406300,85900,247580,47750,32300,26750,292500,78600,475885,14550,16650,80800,80000,174778,128500,51351,29800,50100,38800,69000,5080,18217,45500,30150,91700,56400,71300,115300,28750,NA,99700,40400,41750,3430,44950,87300,3585,NA,163500,19800,16978,15900,4380,63200,85600,14650,21550,16700,28000,702000,8620,12950,67100,90337,40900,14550,17750,5530,15300,5850,6330,31000,42800,6030,94100,8280,45850,21950,175000,47550,18300,14650,73300,76500,168000,14450,1476000,NA,12800,27400,56000,63500,49400,33050,31700,22400,58500,6650,2760,168100,79167,59500,255000,117000,12550,24000,96700,22450,12450,NA,60400,34667,27650,260000,40565,21750,13550,77100,141000,18250,10350,10300,81060,21700,50200,7560,5310,29250,22150,73600,3980,5120,11550,16400,67200,26450,40850,24650,18950,143000,12850,90900,155500,25550,36050,21950,32102,NA,59800,9950,54400,20850,10100,17800,25350,7180,114500,42500,43250,26550,14050,37800,15950,34500,12500,36300,49850,29500,10750,39500,95500,74800,38050,65200,62300,101000,16450,12650,25450,35500,11750,3686,15900,2390,24850,886,8980,2360,43200,4165,3140,58000,69400,49050,36800,42400,34800,50500,47800,7400,26900,82200,15900,32150,53700,NA,18800,7550,67700,26400,44250,10933,4070,50700,15550,44100,7000,7770,29950,33300,36700,33650,45250,12750,NA,41605,6370,71400,23050,1245,14250,12150,93100,76400,37300,40650,26750,27300,53382,14500,17950,13000,18451,44150,6740,11500,NA,44250,735,23750,8798,42400,55700,NA,25800,6080,45434,74600,17800,6780,55600,20850,9950,2940,22150,25500,21050,33300,11800,116000,16200,1879,3405,2325,22500,14300,85900,23450,37900,4080,18400,21250,9250,NA,34450,579000,11600,10600,24800,11000,6017,9200,40600,138000,319500,25650,2905,4680,8040,16750,11450,34850,15800,17350,8540,85100,15750,24450,48700,33500,4215,8540,10300,6670,37500,3485,91400,19700,65600,49100,5290,142000,28300,57800,13400,23050,10250,7090,13350,48800,28350,87200,1810,15879,1185,6130,28000,5810,19463,27702,34180,41631,8790,57600,6230,17900,23700,NA,14100,2330,12600,10100,5790,8780,NA,8170,NA,7250,16561,10450,21300,12200,14150,NA,5670,57300,24477,9120,20900,7350,13700,592000,66800,31300,42150,41800,13150,9450,2290,14250,9300,14850,11100,5630,11492,689,34150,10900,60700,37650,30600,3713,19100,58800,15518,7190,6450,18650,75300,98700,10500,3800,13600,4435,94100,6580,21900,6940,19400,NA,23700,2385,25200,8310,16350,33900,20050,22700,9370,NA,8680,5790,50600,14800,38700,NA,54300,192500,32150,17450,30800,29250,57400,6440,NA,10400,10050,11550,15150,11600,12850,26600,4150,NA,47350,39150,NA,1020,NA,204000,94300,5620,4560,7000,12100,91600,13400,8830,9970,8810,3700,20800,10550,10900,2210,17300,24700,23850,18550,8050,17050,38500,9400,16150,7020,11050,3275,6900,5931,3085,3675,2960,3360,23050,10550,4470,56200,24350,21700,5830,6120,5280,2165,1820,17200,8510,1700,9560,80800,84700,2705,8050,1335,60500,30250,124500,3625,29648,10900,3665,41800,7320,25950,17450,58500,23600,2760,10700,9910,10535,4585,10700,17000,6620,66800,12100,11100,49635,2060,NA,9730,14050,4460,25850,11950,20750,52900,9260,1660,2640,16700,12200,5420,7550,17100,4285,16100,16150,42950,5550,9930,2915,8190,10200,7600,12850,15000,3970,2805,15000,5020,19150,4194,3200,4615,5620,1165,16900,26050,16600,4440,NA,44000,4195,3570,21300,6300,5920,5570,6960,18000,35750,8670,7940,7270,9640,4985,19950,4770,NA,20850,11350,3595,1075,17000,2960,7740,8600,13750,10700,128500,NA,5283,7400,7850,88153,23096,2530,6840,4250,4250,63800,11900,6110,24884,23450,17350,22200,20700,480,6480,2715,20950,9970,9890,3290,651,22900,17050,1865,9640,35050,10700,8100,19350,8280,6840,12400,9100,37050,14350,3250,21982,9130,17550,11850,6500,2400,20200,8360,NA,13200,22400,10450,6180,14950,8510,15300,8450,19050,4600,9760,7010,21800,8880,11850,11300,2720,2690,8100,4495,11700,11600,17800,1565,1190,22500,8970,19800,11600,NA,7520,8670,6310,5970,933,5000,9940,4290,8542,13150,5700,9100,32650,39500,115500,3435,5730,7580,1380,4925,2160,9370,971,25950,2890,5770,95600,11150,25250,2750,7670,6390,39700,1560,13350,43050,NA,3585,7990,2185,895,9550,4975,9400,30200,55600,3680,NA,8694,8540,3290,7040,925,5090,3005,13900,6890,5530,13322,13050,3830,6530,5920,5060,227,7200,2610,9340,56200,38100,12150,69700,18850,5480,4600,2065,32300,1465,13400,11100,6041,5870,3110,1825,5660,12150,23150,12800,7760,15800,24850,4200,2228,9890,3965,20000,2500,NA,2240,2110,12750,58600,13000,604,6170,16800,9250,7480,3590,1465,10350,4480,856,3775,245500,11950,8480,3355,8270,15750,NA,806,2410,7540,32000,1280,11850,11100,3325,NA,8830,2660,9720,10400,2255,4160,7656,1140,79900,21850,1430,15000,10600,11350,118500,2605,6480,6310,4155,8990,20450,5030,2533,2600,12250,16450,7610,17200,5850,10600,3815,2235,2610,4231,3250,2095,1900,17600,13350,1330,4820,1505,NA,11950,18250,8970,1755,6800,29550,2325,8122,7870,206,8410,26100,4920,9550,14800,14450,9720,13350,13950,4570,9250,7160,1460,4495,19650,1250,6870,8380,3732,7910,30400,3900,2250,48300,1285,3050,109000,806,16200,4780,13000,5800,10850,7350,1315,NA,5610,14100,2990,4515,7760,13300,7060,22650,6170,8800,681,5330,1305,3275,2160,1085,13350,13900,3225,12800,10500,1730,4200,4620,10900,3500,2500,1505,7650,14900,5590,7660,1340,15200,3915,4810,8150,2425,10100,16600,13150,3990,13100,20450,21750,796,5420,23553,7340,6550,2565,2415,15450,5760,1325,2605,14700,11366,4045,6960,21800,5110,8700,4455,4395,2245,3160,4865,8280,3745,2345,83200,NA,10550,27466,2060,4960,2600,5530,2220,6850,12600,4870,10400,3070,1185,3500,42300,4185,9614,9950,5600,5280,844,3360,10200,1690,4900,9850,55000,2160,3760,12831,4395,6120,1300,6580,42750,8150,3315,25150,4905,1385,5910,4850,17100,6770,2015,11050,3835,10500,NA,2490,9220,3500,3285,29550,5210,NA,1665,1405,4220,7200,2270,9990,5380,6350,6410,5840,5450,831,2400,7490,3105,142,3985,2965,1010,989,7650,17150,NA,8580,3000,3725,892,2980,45800,9050,3260,2950,17050,2195,3280,4760,20750,3120,3925,8380,14750,3685,2780,2200,8962,10000,1305,8480,7590,6290,4650,6630,2665,7210,6550,6350,11300,5241,14250,2515,2250,2195,7560,1815,4590,2555,13750,20100,2125,7230,10645,3790,10850,3150,75800,2325,1456,7450,3780,5440,6600,1975,14250,5170,4995,6310,NA,7410,4170,16400,2975,3005,7140,12150,5890,3790,11000,8390,6190,1240,14000,2025,3365,1100,9450,8520,5580,2280,6720,6730,2310,2600,10850,5240,4015,3230,13100,2295,5540,1815,2310,30150,2285,1620,4270,3905,2915,123500,4030,2625,184000,6978,1330,6800,2400,3450,23550,4220,9860,7333,3470,3865,4765,13200,1120,6210,2445,1115,2365,26850,1175,2450,8710,2450,7010,4430,2940,7740,7970,1490,18950,6600,2295,11200,NA,3355,NA,3540,4350,1295,5300,50000,1705,8120,3670,39350,7950,4140,3060,9500,6310,12000,7145,9000,1230,14450,5020,6800,5600,638,4995,10700,8040,1775,17850,11200,1635,5975,17300,3420,8990,3560,952,632,3590,11150,6400,2930,7040,1940,1435,21450,3300,8600,3300,1640,1770,1960,3100,1940,8949,18700,626,1045,29684,10050,14100,6150,35150,6610,10400,1160,3574,13250,7660,6920,14400,7940,6560,427,3210,10050,7760,NA,4965,1330,NA,2860,3710,5620,4570,5760,42700,3630,NA,NA,4385,5920,6577,3325,863,2200,1460,4650,1885,2615,1465,1650,4630,6720,4950,1080,1130,2225,4130,4265,NA,2900,10800,5870,6960,16750,1371,2041,5760,3300,3750,4230,3375,11250,2560,4810,5040,4740,7070,3365,8020,26500,7480,1915,2760,5720,2550,3100,11750,1720,19400,4010,1415,1430,4340,4940,8200,1545,23200,6370,2985,3035,2280,7000,3565,4330,10300,2160,4920,1320,4859,6000,1185,6160,4090,1053,1360,7400,6530,NA,720,7430,10600,3535,4810,7720,1210,5300,4120,3900,113500,2700,194,6310,NA,1870,NA,1390,1640,4395,5280,2005,4390,1075,1708,8581,3120,11200,7900,753,4600,6350,63100,7340,2155,6890,4985,4130,10100,6350,6180,4525,1790,2705,2815,2795,10250,5630,NA,3470,4120,10650,3910,167,1780,2360,2510,702,4470,16100,4375,28550,2720,6540,4800,2265,1145,8440,4290,6540,6060,3190,1370,1495,3325,4070,4835,2660,3485,787,3295,1935,2315,1395,2870,1560,3600,4180,3700,1450,NA,12850,1520,NA,70200,2310,1175,19300,7530,5540,2125,1045,3080,9930,1405,9920,5310,11450,6700,9930,2695,4485,10100,1110,8300,8050,3590,2275,10300,1330,1825,1445,3730,4770,4195,1615,3174,6460,2315,889,2283,2200,823,7950,1330,11750,1850,3010,2110,5650,4470,11000,889,3345,5500,4705,8090,2325,6800,6730,6510,9980,7050,13750,1595,1613,3180,2380,3188,4950,2745,1995,4705,2135,2574,4030,2480,7300,2030,3950,5405,23500,1480,2715,653,35400,1740,2200,3195,839,7410,8080,8730,20100,5000,NA,6080,2416,1895,1850,5437,596,3330,1945,5200,2290,1180,5270,1840,2420,2395,1495,6070,2730,5550,8082,5210,9320,5190,3475,2760,4210,5390,2275,3105,7480,689,2295,2025,NA,NA,3835,1900,NA,4535,2505,6212,5540,4925,2695,4020,5130,4000,2620,5270,891,1150,16350,7380,1715,1730,19560,12400,8940,3863,7373,2250,1492,461,1650,2855,1980,346,966,2585,2242,5550,7300,1755,2740,4660,2363,2800,11750,3675,3140,NA,12600,2965,2160,3690,2905,3230,4550,1276,5710,6460,1280,1978,4880,14600,1210,3095,1960,2165,8430,1385,1600,3690,8800,3600,4600,2325,4705,1035,6640,3425,NA,3460,3050,5470,3360,3395,7030,4530,2345,5490,1753,9340,4615,1010,1210,1790,862,NA,23700,6380,3855,2301,3580,1355,5140,1065,2845,1410,5240,961,3000,639,3460,3980,5730,3270,NA,3545,2125,5200,1200,6950,2915,1275,2500,1545,1755,NA,4265,442,2730,2425,3225,3615,5030,4040,5060,3755,6840,2040,5020,5450,3950,5280,11050,4620,14600,NA,1970,3929,2601,2245,7630,3060,1370,1660,3045,3640,423,8580,1365,6020,2417,495,2940,3300,1990,1955,4440,1195,2885,2465,2585,2575,NA,1940,1550,1910,7660,3925,1435,1645,6660,2795,1410,18350,1640,870,3560,5790,2800,2315,313,3685,1135,4330,8350,2700,3510,3960,3070,842,2500,4055,2275,4415,7410,9190,6020,1835,2910,5230,2750,611,1820,1470,7330,3795,18300,4300,1050,4645,4350,5070,5710,1006,2735,894,2725,NA,1390,1510,4945,1490,2145,1490,3380,5350,3990,1095,11350,7430,2273,2335,1100,4295,2420,3285,3895,7433,1640,3928,2775,3270,1895,5410,2505,8800,1270,14038,4460,2870,1460,945,2295,2420,1430,4215,21350,8160,622,2280,4235,9300,4170,1995,7440,1725,1585,2560,7030,3430,1325,6110,4335,1520,7020,41950,3255,7020,2775,4850,179,5030,3555,6640,3325,5620,6330,1285,5370,10500,11900,2245,2885,4740,790,4550,2735,914,825,4295,684,1450,2370,3670,2401,2280,3102,4995,1700,6680,6450,4290,2995,2400,386,38419,4455,6570,1070,966,7560,3295,3775,773,1389,3125,8700,2155,1065,2100,1100,586,1635,41650,6010,23550,485,4695,2675,13400,6330,4330,6000,4950,2000,8090,2940,1055,1490,11100,2240,273,70900,3550,7900,14550,506,1240,2795,1950,3550,3430,3745,1625,3580,2905,17350,1720,1808,2223,2875,3490,3440,2860,5590,4595,3940,772,10500,6360,2400,4745,3800,2525,573,3030,1378,2770,3575,701,1145,631,1768,580,510,19700,1350,3045,786,3030,1860,4490,20011,536,2115,1855,2600,408,2500,998,1050,2020,155 +"2019-05-20",42000,70900,293500,118500,330000,179567,129000,208000,96600,1282000,217000,260500,235000,46350,45400,126500,484500,25400,42650,201000,241500,103000,71500,81000,70500,62223,195000,95900,165000,277000,36600,114500,424000,83100,106500,257000,13750,27450,15400,11350,78000,31000,13800,69041,16750,154500,7320,309000,86700,36000,49400,283000,69000,50000,41500,7550,71000,50200,94100,97500,395768,146500,151500,44650,225927,34450,41500,36650,103000,13150,20750,197000,35150,31950,162500,5810,65500,3e+05,16600,60600,190200,102500,30950,41800,180600,31900,28250,4850,103500,85800,25750,81800,4390,67171,27200,31250,39000,20600,92600,31350,7040,720000,31000,16800,86100,53900,254000,20100,158000,4840,22100,25900,94700,80700,23050,402100,86100,238362,49050,31000,26450,301500,75700,457691,14600,16700,79600,77900,166452,126000,49731,29850,49650,39350,66900,5080,18217,44900,30100,93100,56900,71900,111500,27500,NA,97000,42300,40100,3405,44850,85700,3540,NA,156000,19450,16596,16000,4225,61500,85300,14700,21200,16700,26950,710000,8550,12800,65700,88621,40150,13900,17450,5540,14900,5810,6170,27950,43400,5870,94200,8340,46000,21450,171000,46000,17900,14050,72700,76500,166000,14350,1458000,NA,12850,27800,54000,61200,51900,33000,30350,22650,57400,6520,2725,169000,76883,60100,252500,113000,12300,24150,96700,23300,12350,NA,59900,34833,27600,257000,39777,21500,13700,77300,140000,17850,10350,10500,80168,21250,49550,7350,5270,28750,22950,69800,3770,5080,11500,16300,68900,26150,41000,24350,18750,139000,12700,91600,153000,24250,35250,20950,31470,NA,60400,9400,54500,19950,10300,17550,25100,7140,111000,41000,44200,25000,13700,37750,15750,34500,12200,35300,45850,29250,10000,39350,100500,75500,36550,65600,61800,100500,16500,12850,24500,36050,12250,3586,15550,2385,24300,880,9200,2355,43650,4240,3090,58200,70300,51300,36800,43550,35850,48700,46250,7530,26300,77900,15600,30800,53100,NA,17950,7390,68200,26150,43000,10408,3975,49650,15100,44200,6790,7620,30000,32700,36200,33100,43600,12400,NA,39650,6320,71300,22650,1225,13750,12100,88900,75700,38500,38400,26350,25700,51381,13850,17000,12900,18742,43950,6600,12000,NA,41800,733,23250,8703,41600,56300,NA,25400,6070,44608,74200,17200,6600,54100,20550,9950,2865,20550,25550,20400,32000,11450,114500,15700,1891,4000,2295,21400,14100,84700,23300,38000,4050,18200,22200,9140,NA,33200,567000,11450,10400,24200,10700,5920,10550,40900,138500,318500,25450,2830,4625,7950,15200,11150,34650,15700,16900,8540,84700,14800,24550,48350,34200,4070,8110,9770,6280,37150,3425,92200,19450,62800,48800,5230,143000,26800,58100,13150,23000,9980,6970,12950,48000,26800,86400,1805,15707,1115,5990,26700,5680,19177,26978,34085,41488,8400,54700,6150,19050,23300,NA,14050,2240,12550,10000,5740,8530,NA,8070,NA,7140,16221,10600,21000,11400,13500,NA,5410,57000,24720,8940,20550,7360,12750,586000,64600,30850,42000,43250,13200,9630,2295,14850,9540,14500,11150,5600,11175,696,34100,11000,60400,37000,29250,3627,19100,58500,15327,7130,6250,18300,77000,1e+05,10500,3450,13500,4405,94200,6580,22000,7150,18950,NA,23100,2325,25050,8520,15900,33850,19900,22050,9100,NA,8710,5650,50100,14100,39950,NA,51900,194000,30650,17950,31300,29100,55100,6390,NA,10150,9950,11200,15150,11600,12350,25600,4160,NA,46350,38750,NA,1000,NA,206500,93000,5540,4640,6940,12200,90900,12950,8720,9730,8700,3650,20050,10350,10900,2110,16700,26600,23600,18500,7840,17400,39000,8820,15150,6950,10600,3190,6770,6116,3040,3655,2945,3240,23600,10250,4435,55500,24350,20800,5450,6140,5220,2100,1800,16900,8770,1700,9400,86100,88400,2605,7730,1285,56600,28700,125000,3420,29497,10750,3515,42150,7240,24800,16600,58300,22800,2635,10900,9510,10301,4445,9270,17000,6700,67700,11450,10650,46612,2030,NA,9160,14100,4305,25100,11800,20500,51300,9350,1590,2610,16050,12000,5070,7480,16100,4210,16050,16050,39850,5450,9850,3110,7970,10000,8480,12650,14750,3875,2910,14950,5010,18850,4024,3180,4600,5560,1240,16900,25200,16050,4360,NA,42200,4265,3450,20350,5930,5890,5380,7040,17900,35700,8260,7930,7200,9430,4735,20150,4675,NA,21100,11150,3405,1000,17000,2910,7740,8160,13350,10700,131000,NA,5467,7450,7440,87171,22219,2500,6530,4570,4125,63500,11750,5950,24217,23650,17400,21900,20050,473,6230,2625,19300,9800,9980,3290,645,25650,15700,1805,9510,34200,10400,7650,19050,8240,6770,12100,9200,35700,14350,3255,22780,10800,17400,12600,6340,2400,19100,7830,NA,13150,22650,10700,6020,14700,8450,15350,8440,19500,4520,9210,6780,21700,8540,11600,11100,2710,2665,8500,4485,11350,12300,17250,1555,1160,22500,8260,21100,11600,NA,7330,8410,6070,5840,900,5010,9910,4180,8267,13600,5390,9180,32600,38900,113600,3410,5640,7370,1290,4735,2040,9030,953,24900,2865,5640,94300,11000,25200,2655,7570,6410,39150,1575,13350,42750,NA,3540,7910,2075,872,9840,4810,8960,29100,54300,3550,NA,8393,8460,3130,6940,888,4990,2925,13900,6860,5510,12946,13050,3800,6290,5810,4875,225,7290,2600,9000,57200,37150,12150,69600,18484,5440,4440,2080,32150,1469,12250,10900,5740,5830,3085,1770,5630,11750,23250,12600,7580,15500,21950,3065,2150,9800,3770,20400,2480,NA,2810,2015,12800,59200,12500,559,6110,17950,9000,7240,3650,1420,9990,4480,855,3685,244000,11600,8310,3350,8000,15750,NA,810,2385,7620,31300,1255,11750,12000,3210,NA,8540,2605,9670,9920,2260,4000,7775,1130,81000,21050,1430,15000,10250,10800,115000,2580,6480,6270,4055,8860,19950,4980,2543,2520,11700,16500,7340,16900,5870,10950,3760,2240,2555,4071,3090,2080,1860,17700,12800,1315,4650,1625,NA,11350,17700,8780,1705,6750,29450,2340,8300,7870,208,8130,25400,4990,10700,14300,14100,9550,13150,13100,4100,9070,7100,1450,4500,19200,1195,6600,8350,3621,7800,28500,4220,2230,47500,1315,3045,110000,710,16150,4695,13250,5750,10450,7120,1315,NA,5310,13900,2990,4430,7790,13400,7050,22050,6020,8870,675,5350,1300,3195,2090,1050,13500,14450,3310,13000,10100,1625,4195,4565,10350,3440,2600,1480,8600,14950,5000,7390,1290,15000,3950,4800,8090,2400,9880,16150,12600,3870,13200,20000,21700,783,5420,23902,7120,6290,2435,2390,14600,5710,1335,2570,14700,11173,4125,6920,21050,5020,8180,4365,4190,2310,3145,4830,8020,3660,2565,82200,NA,10600,26505,2110,4805,2575,5380,2100,6680,12100,4835,10250,3195,1215,3460,41900,4090,9743,9710,5550,5230,828,3700,10150,1620,4815,9350,50500,2080,3710,12450,4190,6000,1320,6500,43800,8030,3265,25000,4955,1385,5850,4885,16650,6830,1980,10600,3835,9970,NA,2460,9100,3405,3240,29100,5200,NA,1680,1345,4360,7260,2220,9940,5300,6230,6200,5840,4990,794,2400,7050,3060,141,4030,2820,975,961,7630,16900,NA,8760,3060,3625,878,2980,46100,9010,3210,2830,16900,2140,3260,4655,20000,3070,3875,8270,14150,3640,2780,2430,8304,10100,1365,8560,7390,6210,4430,6580,2600,7090,6420,6270,11200,5179,14300,2480,2190,2195,7730,1735,4565,2520,13700,19250,2120,7130,10546,3660,10850,3150,75100,2336,1460,7420,3780,5260,6490,1885,14100,5260,4870,6070,NA,7190,4170,16400,2925,3010,7070,12200,5770,3670,11000,8060,6140,1160,14300,2025,3155,1100,9020,8410,5390,2240,6800,6730,2305,2505,10600,5430,3850,3125,12550,2335,5500,1815,2290,30000,2250,1625,4240,5070,2910,121000,3965,2640,184000,6906,1345,6660,2335,3415,22900,4140,9770,7651,3685,3850,4745,12950,1100,6030,2375,1115,2345,26800,1220,2450,8350,2420,7010,4410,2920,7720,7680,1455,18350,6480,2190,11400,NA,3290,NA,3620,4150,1295,5250,46850,1590,8010,3555,39050,7630,4915,3060,11100,6590,11750,7018,8980,1210,13800,4990,6460,5560,649,4995,10450,7930,1825,18000,10650,1635,5900,17250,3350,8820,3460,914,605,3315,10600,6310,2770,7130,1905,1410,21850,3365,8340,3300,1565,1745,1820,3067,1925,9006,18900,588,1000,29158,9920,13650,6080,35200,6400,10350,1160,3586,12600,7560,7040,14100,7840,6380,491,3215,9940,7550,NA,4635,1240,NA,2750,3650,5300,4570,5640,43500,3615,NA,NA,4415,5790,6625,3365,863,2140,1460,4430,1860,2765,1445,1632,4720,6690,4810,1065,1095,2160,4060,4210,NA,2900,10450,5810,6910,16300,1328,2046,5510,3145,3640,4160,3320,10800,2500,4760,4945,4860,7660,3260,7630,24850,7120,1885,2620,5670,2545,2905,11450,1740,18600,3990,1375,1580,4205,4525,8080,1540,23200,6310,2945,3040,2250,6570,3490,4305,10350,2170,4995,1315,4616,5750,1205,6230,4035,1053,1365,7790,6170,NA,705,6920,10000,3640,4830,7780,1210,5290,4120,3815,114000,2680,192,6280,NA,1800,NA,1370,1935,4240,5050,1970,4185,1080,1708,8759,3035,10600,8080,728,4600,6070,62100,7320,2065,6880,5010,4140,9890,6280,6200,4525,1670,2640,2675,2690,10050,5630,NA,3945,4075,10600,4080,165,1780,2540,2580,695,4150,15750,4215,28750,2640,6430,4605,2215,1065,8270,4205,6600,5900,3100,1380,1540,3150,4060,4695,2585,3555,787,3200,1925,2245,1370,2750,1580,3635,4200,3675,1370,NA,13600,1605,NA,69200,2185,1130,18600,7360,5460,2310,1015,3150,9500,1390,9750,5180,11200,6640,9850,2590,4400,10000,1070,8820,8070,3590,2350,10450,1390,1810,1440,3635,4730,4160,1570,3115,6540,2345,869,2200,2215,812,7940,1260,11650,1810,2980,2055,5740,4455,11100,900,3265,5400,4620,8320,2250,6560,6840,6620,9960,6970,13650,1593,1584,3310,2315,3268,4865,2685,1910,4630,2065,2555,3800,2400,7630,2015,3700,5229,22950,1585,2725,646,33550,1640,2105,3085,839,7410,7790,8750,19100,4930,NA,5900,2377,1750,1805,5314,598,3330,1910,4885,2425,1130,5170,1955,2415,2270,1470,6290,2650,5480,8002,5320,9180,5270,3360,2755,4340,5280,2140,3150,7160,665,2230,2035,NA,NA,3855,1865,NA,4600,2470,6060,5280,4870,2795,3960,5090,4030,2525,5200,891,1130,15700,7380,1715,1695,19560,12350,8730,3703,7255,2250,1497,446,1630,2695,1905,320,964,2630,2262,5470,7630,1750,2492,4749,2349,2670,11250,3480,3160,NA,12100,2920,2075,3510,2805,3155,4365,1267,6240,6450,1240,1987,5050,14000,1180,3010,1865,2095,8240,1385,1575,3670,9480,3520,4400,2275,4500,1100,6550,3450,NA,3415,2995,5260,3390,3335,7000,4610,2290,5700,1753,9170,4450,991,1160,1715,860,NA,22850,6070,3830,2301,3480,1255,5070,1035,2835,1385,5140,940,2985,639,3395,3945,5650,3275,NA,3545,2100,5120,1190,6590,3000,1295,2440,1525,1795,NA,4225,440,2660,2410,3115,3515,5040,3910,4995,3662,6670,2040,4960,5410,3865,5110,11650,4310,13650,NA,1945,3840,2535,2915,7330,2960,1405,1535,3060,3460,423,8430,1395,5880,2237,495,2910,3270,1890,1950,4295,1170,2865,2450,2530,2465,NA,1925,1585,1760,7030,3745,1420,1600,6820,2720,1385,18400,1595,863,3505,5560,2595,2280,307,3640,1125,4200,9000,2745,3425,3790,2935,843,2425,4400,2130,4375,7160,9170,6010,1920,2860,5270,2710,639,1995,1340,7090,3680,17700,4300,1025,4535,4340,4820,5580,1145,2755,870,2725,NA,1405,1475,4945,1490,2105,1460,3305,5470,3880,1035,11100,7550,2268,2240,1065,4265,2375,3220,3825,7738,1490,3879,2785,3265,1895,5520,2440,8610,1210,13604,4460,2920,1460,912,2265,2475,1415,4215,20750,8230,614,2300,4105,9000,4020,1965,7610,1755,1550,2600,7260,3275,1275,6200,4440,1500,7200,40350,3335,6800,2865,4820,162,4900,3330,6470,3245,5450,6850,1235,5190,10200,11950,2270,2665,4890,792,4550,2670,914,821,4300,660,1415,2485,3640,2381,2200,2980,5000,1625,6680,6090,4200,2905,2320,384,37454,4440,6850,1070,904,7690,3295,4585,779,1665,3120,8730,2160,997,2200,1055,571,1650,40650,5840,22950,485,4600,2500,13850,6280,4055,6040,4860,2110,7400,2945,1030,1450,10900,2205,266,72700,3385,7500,13950,510,1165,2795,1950,3550,3325,3585,1620,3570,2905,17350,1890,1825,2218,2800,3345,3465,2835,5490,4400,4065,766,10100,6440,2365,4680,3800,2330,576,3035,1406,2735,3565,701,1037,620,1776,579,506,20000,1305,3015,793,3010,1840,4690,20619,536,1985,1810,2645,408,2870,998,925,2020,155 +"2019-05-21",43150,70300,294000,114500,329500,172881,127000,210000,95900,1282000,212000,258000,233500,46400,45600,125000,485000,25050,41300,203500,241500,103500,72000,81100,72900,56220,190500,98500,168500,275500,37400,114000,424500,84100,107000,261500,13850,27350,14800,10850,77900,30750,14000,67644,16900,150000,7430,305500,87100,35950,50100,283500,72400,49200,42600,7630,71000,50700,93600,97500,394786,145500,153000,44250,234543,34700,41050,36200,103000,13300,21000,2e+05,35350,31950,162000,5710,65500,296500,16800,60800,193900,103000,30850,42000,190000,31500,28900,4845,104000,83100,26450,80100,4265,66778,27150,31800,38600,20450,91800,31500,7080,729000,31000,16950,86000,53400,257500,20050,158000,4845,22200,26950,92200,80200,23400,388700,85800,236167,50300,30200,26550,301500,75800,450004,14700,16950,81000,79000,168258,125000,47921,29650,49150,39100,69500,5010,18172,44700,29750,92800,59200,72200,106200,28000,NA,1e+05,40950,41550,3440,45000,87400,3555,NA,163000,19300,16500,16700,4080,61700,87600,15450,21500,16600,26400,710000,8810,12750,65500,88812,40200,14700,17550,5560,15200,5560,6090,27050,42650,5850,95100,8350,45700,21500,172000,44850,18200,13950,70500,76500,164000,14300,1450000,NA,12800,27650,55300,61300,51000,33100,30900,22550,59400,6460,2650,169400,77356,60500,253000,112500,11900,24300,96800,23400,12300,NA,59300,34667,26850,257000,39916,21450,12900,80200,137500,18200,10500,12000,78979,21300,49800,7350,5280,29150,22650,69800,3870,5100,11600,16250,69000,26350,40050,24750,18050,139500,12550,92900,152500,24150,35950,21700,31664,NA,60400,9640,55000,19750,10450,17800,24850,7210,110000,40850,43400,27200,13900,37900,15500,33850,12300,34450,47400,28950,10000,38750,99000,75100,35500,66300,60400,1e+05,16300,13050,24550,35400,12400,3705,17300,2390,24000,891,9350,2385,41950,4265,3125,57900,71800,52000,36700,44250,34600,49000,45800,7400,26600,78800,15550,31200,52300,NA,18000,7230,68100,26000,44250,10408,3790,48900,15350,43950,6850,7660,31400,33200,35000,32850,43550,12450,NA,40902,6390,72300,23150,1175,14050,12250,88900,75700,37050,38500,26400,27550,51745,15300,16850,12850,18825,45150,6530,11850,NA,42200,734,22750,8731,42250,56000,NA,26450,6080,44560,73300,17500,6630,54100,20450,8930,2870,20350,24550,20300,31650,11600,115000,15600,1837,3835,2295,21900,13650,84500,22800,38050,4075,18200,22800,9430,NA,33900,570000,11350,10200,24150,10500,5998,11750,41000,139500,318500,24750,2765,4620,7820,15100,10950,34500,16050,16900,8720,83900,14900,24250,48000,33050,4070,8050,9660,6210,37300,3415,92400,19800,64300,48750,5600,142000,27200,58500,13100,23300,10150,6850,13050,48100,27300,87800,1840,15534,1145,6000,26950,5640,19272,26978,34895,41249,8490,56000,6220,20700,23150,NA,14000,2285,12700,10400,5710,8840,NA,8220,NA,7230,16221,11400,21250,10100,13750,NA,5690,57100,26715,8690,20250,7430,12800,584000,64100,31200,41550,45800,13300,9540,2235,14700,9370,14800,11400,5670,11220,694,33700,11050,60900,36700,28500,3581,18100,58000,15184,7010,6320,18800,77000,1e+05,10450,3490,13000,4390,93300,6580,21650,7210,18850,NA,23350,2315,26850,8360,15450,33800,21500,23250,9010,NA,9070,6250,49250,13600,39000,NA,53400,191500,30600,18050,32350,29450,55900,6370,NA,10250,10000,11250,14900,11200,12550,27000,4155,NA,46450,37900,NA,1005,NA,203000,93100,5550,4695,6970,12500,90400,12900,8850,9820,8860,3670,20150,10650,11150,2175,16700,26250,23450,18200,7870,17550,37800,8550,17500,6900,10450,3205,6740,6364,3090,3600,2975,3310,25400,10050,4405,54400,24100,20850,5420,5930,5130,2120,1785,16750,9000,1715,9410,82200,90200,2725,8700,1280,55300,29400,125500,4445,29698,10700,3400,42000,7280,24750,16200,58500,22950,2670,11050,9450,10020,4440,9090,17000,6660,67600,11500,10700,46124,2230,NA,9170,14100,4310,25100,11800,20700,50600,9620,1585,2590,18200,12000,5070,7300,16300,4280,16050,16250,39850,5460,9740,3135,7960,10050,8600,12700,14700,3920,3150,14750,5050,18550,4064,3125,4605,5370,1195,16750,25200,17450,4355,NA,40750,4140,3395,20550,6000,5920,5500,6970,17750,36050,8280,8040,7260,9160,4805,19950,4715,NA,21100,11250,3415,998,17150,2970,7740,8300,13450,11750,129000,NA,5690,8090,7520,85500,22445,2430,6600,4445,4120,63300,11600,6000,23835,24050,17400,22050,20050,475,6300,2750,19400,9900,10200,3340,648,24850,15000,1855,9550,33800,10400,7430,19100,8230,6890,12100,9070,35500,14300,3240,22405,11050,17400,12200,6420,2355,19000,7820,NA,13050,22750,11000,6020,14700,8290,15450,8160,19250,4480,9170,6890,21800,8560,11600,11100,2750,2615,8250,4465,12000,12500,17850,1555,1160,22950,8260,19750,11650,NA,7290,8700,6190,5890,909,4990,10100,4165,8228,13450,5380,9060,32450,39250,112900,3420,5630,7090,1385,4770,2020,8930,944,24900,2860,5750,94100,11100,25300,2645,7460,6370,39050,1485,13400,44000,NA,3525,7850,2040,862,9300,4840,8830,28600,54600,3600,NA,8305,8400,3130,7520,949,4910,2915,14200,6720,5560,13171,12900,3765,6740,5720,5100,229,7260,2585,9070,56300,39400,12200,69200,18667,5420,4470,2035,31850,1440,12200,10800,5774,5820,3140,1780,5600,12050,23250,12600,7830,14800,22500,3045,2150,9810,3710,20900,2430,NA,2690,1930,12750,58900,12650,564,6290,17900,9450,7320,3715,1415,10150,4480,874,3740,241000,11750,8330,3350,7980,15900,NA,793,2420,7230,30900,1260,11600,11400,3165,NA,8630,2655,9600,10000,2280,4030,7804,1140,78500,20800,1440,15000,10400,10900,113000,2570,6780,6250,3950,8910,20150,5030,2422,2570,11900,16400,7290,17100,5810,10900,3765,2230,2535,4057,3090,2055,1810,17750,12900,1345,4680,1650,NA,11250,17400,9030,1745,6750,29400,2350,8706,7870,207,8000,25150,5080,10600,14550,14000,9550,12900,12950,4135,9030,7200,1400,4490,18800,1200,6750,8280,3621,8000,28350,4165,2235,46700,1395,3055,109500,721,17650,4705,13000,5650,10500,7340,1315,NA,5320,13850,2990,4540,7800,13700,7030,21900,5960,8880,676,5320,1315,3106,2040,1055,13500,14500,3240,12950,10400,1665,4200,4550,10250,3435,2450,1480,8780,14950,5450,7430,1285,14850,3885,4780,8070,2395,9950,16400,12600,3890,13200,20100,21550,787,5420,24201,7350,6180,2490,2390,14500,5640,1325,2500,14650,10979,4080,6920,21050,5040,8080,4410,4215,2450,3160,4755,8050,3705,2545,82300,NA,10500,25704,2115,4720,2525,5430,2050,6650,11900,4850,10700,3355,1220,3495,41950,3855,9762,10050,5560,4980,823,3765,10500,1565,4875,9360,48800,2070,3700,12498,4065,5950,1320,6290,43750,7900,3190,26000,4920,1385,5850,4680,16650,6660,1965,10850,3795,10100,NA,2460,9300,3450,3265,29500,5200,NA,1655,1345,4340,8100,2230,9850,5110,6290,6200,5760,5070,787,2400,7050,3090,144,4005,2885,941,969,7580,17150,NA,9290,3095,3615,872,2980,46000,9150,3150,2840,16800,2135,3220,4995,20000,3080,3840,8230,14100,3630,2780,2305,8263,10000,1340,8570,7530,6280,4440,6500,2560,7090,6590,6290,10800,4914,14000,2525,2150,2195,7740,1730,4510,2605,14100,19250,2110,7120,10988,3610,10550,3150,73600,2347,1478,7450,3780,5220,6500,1880,14100,5300,4910,6190,NA,7200,4170,16250,2895,2980,7140,11850,5930,3955,11050,8030,5620,1150,14950,2020,3170,1100,8910,8510,5520,2240,6750,6790,2330,2485,10850,5450,3705,3135,13000,2680,5430,1815,2285,31350,2210,1670,4210,5340,2905,122500,3875,2740,184500,6927,1375,6600,2320,3415,22850,4065,9570,7905,3770,3790,4560,12700,1100,5980,2375,1140,2345,26850,1255,2425,8510,2430,7010,4260,2840,7840,7670,1445,18200,6770,2145,11500,NA,3420,NA,3500,4210,1270,5210,46200,1600,8510,3720,38800,8100,4630,3060,10450,6580,11900,6980,8920,1205,13750,4930,6530,5550,652,5000,10100,7990,1795,18150,11300,1635,6000,17050,3340,8680,3490,923,610,3325,10600,6280,2725,6970,1875,1395,21700,3635,8280,3305,1615,1755,1850,3088,1880,8931,18550,586,1035,29263,9990,13500,6000,35200,6510,10550,1160,3490,12750,7730,7090,13850,7810,6320,482,3210,9850,7610,NA,5000,1290,NA,2710,3625,5390,4600,5680,43300,3630,NA,NA,4445,5690,6586,3265,830,2315,1460,4565,1825,2755,1390,1624,4715,6860,4770,1075,1110,2030,4060,4165,NA,2905,9970,5830,6960,15950,1303,2061,5780,3140,3595,4050,3290,11500,2515,4660,5020,4770,7260,3140,7630,24050,7120,1850,2600,5650,2615,2930,11350,1710,18300,3995,1390,1580,4190,4385,7970,1540,23150,6180,2925,3025,2280,6660,3455,4285,10550,2180,4925,1310,4650,5830,1225,6150,4040,1057,1405,7540,6190,NA,707,6850,10150,3620,4950,7850,1210,5310,4095,3860,114000,2735,192,6160,NA,1820,NA,1409,1830,4165,5060,2060,4195,1100,1712,9176,3020,10750,7780,719,4600,6060,62000,7300,2105,6830,4980,4080,10000,6290,6190,4525,1945,2655,2645,2710,9730,5630,NA,3525,4040,10350,4080,164,1790,2145,2605,699,4185,17800,4210,28400,3095,6500,4410,2215,1095,7990,4170,6530,5780,3130,1335,1505,3195,4000,4735,2550,3365,787,3195,1885,2285,1370,2750,1615,3615,4195,3610,1400,NA,14300,1600,NA,70700,2200,1130,19150,7320,5510,2250,1015,3080,9350,1395,9880,5130,11050,6640,9810,2600,4415,10450,1105,8870,8230,3590,2600,10700,1370,1820,1440,3675,4670,4130,1580,3111,6550,2350,863,2203,2275,808,7980,1260,11600,1815,2930,2090,5730,4310,11400,920,3300,5240,4530,8100,2260,6640,7090,6760,10100,6900,13650,1629,1579,3310,2360,3208,4840,2660,1925,4610,2045,2569,3830,2415,7460,2030,3700,5204,23650,1595,2600,641,33450,1760,2165,3150,839,7430,7990,9130,19250,4985,NA,5800,2416,1690,1795,5323,598,3330,1965,4910,2400,1150,5120,1900,2370,2245,1445,6050,2590,5520,8042,6910,9180,5150,3365,2780,4445,5290,2340,3150,7160,675,2120,2060,NA,NA,3910,1860,NA,4550,2440,5936,5260,4830,2830,3840,5130,3945,2730,5210,880,1050,15550,7450,1705,1660,19560,12250,8750,3887,7170,2250,1463,442,1660,2670,1840,308,953,2645,2267,5600,8040,1745,2945,4668,2296,2680,11200,3500,3165,NA,12150,2940,2175,3625,2750,3135,5670,1267,5820,6230,1325,2001,4980,14100,1170,2975,1840,2080,7940,1385,1565,3630,9220,3515,4400,2280,4555,1120,6500,3390,NA,3365,2935,5220,3510,3325,7020,4710,2295,5700,1766,8950,4430,984,1215,1725,861,NA,22750,6110,3785,2301,3415,1170,5060,1020,2835,1365,5140,925,2965,639,3405,3930,5950,3300,NA,3510,2080,5010,1180,6440,3080,1300,2400,1570,1770,NA,4175,437,2680,2350,3120,3435,4995,3970,4955,3582,6680,2040,4955,5440,3915,5050,11600,4365,13200,NA,1895,3830,2441,3500,7205,3110,1395,1580,3060,3425,423,8430,1430,5690,2377,495,2825,3285,1900,1935,4210,1170,2850,2445,2520,2450,NA,1895,1800,1770,6910,3715,1405,1650,6660,2725,1395,18350,1595,863,3505,5570,2620,2375,307,3710,1135,4180,8980,2690,3455,3845,3095,831,2410,4525,2115,4485,7160,9100,6150,1810,2800,5250,2685,623,2010,1345,6970,3705,17700,4300,991,4520,4330,4755,5540,1161,2690,842,2725,NA,1445,1435,4945,1490,2105,1485,3150,5380,3830,1040,11350,7650,2252,2240,1090,4115,2360,3235,3795,7687,1535,3928,3035,3420,1895,5480,2440,8880,1295,13749,4460,2890,1445,899,2270,2300,1390,4155,20850,8250,612,2270,3960,8980,3970,2000,7340,1785,1520,2575,7050,3265,1270,6250,4425,1465,7050,39250,3230,6800,2930,5130,166,4900,3460,6400,3205,5270,6580,1240,5280,10250,12300,2257,2530,5400,786,4480,2590,914,809,4450,665,1430,2520,3675,2496,2150,3006,5000,1600,6680,6100,4280,2975,2345,381,37164,4295,6940,1050,909,8100,3155,4370,779,1579,3135,8700,2170,940,2365,1125,570,1640,39950,5820,23150,485,4940,2580,14000,6460,4055,5980,4685,2120,7240,2975,1020,1450,10900,2165,264,73100,3440,7790,14500,506,1070,2755,1950,3550,3210,3570,1605,3535,3000,17300,1830,1908,2190,2815,3390,3460,2800,5470,4480,3820,771,10200,6520,2340,4680,3800,2390,568,3045,1374,2700,3500,701,1018,633,1848,575,501,20000,1305,2910,788,2990,1835,4680,20232,536,1930,1815,2655,408,2740,998,857,2020,155 +"2019-05-22",43500,68900,304000,113000,332000,176224,127000,213000,95700,1282000,211000,253000,233500,46200,46050,125500,487000,25100,41150,207000,238500,101000,71700,80800,73100,56220,190500,97500,167500,277000,37050,115500,433500,83100,109000,264500,14050,27250,14950,11000,77700,30700,13950,67943,16900,152500,7390,306000,85900,36000,49950,278000,73300,50100,42600,7620,70800,50700,93900,99700,401170,146000,148500,43600,236936,34450,40900,35750,103500,13450,21850,203500,35150,32150,162000,5690,65600,299000,16850,60500,191200,104000,31650,42100,195400,30700,28700,4855,101000,85300,26000,74300,4300,66582,28500,32050,38850,20450,93500,31500,7080,723000,31150,16950,86200,54900,248500,20100,156300,4845,21950,27100,89700,81100,23050,391200,88500,233533,49350,30400,26600,297000,76300,433463,14650,16800,81600,76800,168494,125000,48778,31650,49100,38750,69600,5040,17990,45100,29550,92000,59100,73700,113100,28500,NA,98300,40700,43200,3370,45000,88200,3525,NA,162500,19450,16357,16600,4060,61500,85100,15450,21450,16800,26600,708000,8680,12700,65000,88717,40850,15300,17000,5520,15050,5700,6030,27100,42150,5880,93700,8250,48700,21100,172000,44750,18000,13950,71500,76500,162000,14150,1430000,NA,12550,27400,57000,62100,49750,33800,33250,22000,57700,6490,2750,167500,77986,59700,258000,112000,11700,24100,97000,23250,12100,NA,59600,35000,26250,254000,39869,21700,12300,79400,138000,17100,10450,11900,78384,21300,50000,7420,5370,29200,22150,73000,3980,5020,11350,16150,69100,25750,39350,27000,18600,138500,13450,93200,153000,24450,35650,21700,31810,NA,62100,9890,54900,20000,10350,17750,24850,6430,110500,41100,44050,28200,14450,37800,15600,34300,12400,34800,49400,28550,9940,39000,103500,75300,35650,64800,58900,99500,16150,13250,24800,36500,12700,3600,17300,2485,23450,894,9370,2380,39750,4170,3100,57500,71000,51300,37200,43550,34400,52200,46300,7730,27400,79400,15700,31200,52200,NA,18900,7150,68000,26600,44600,10408,3945,48000,15600,43550,6950,7700,30900,33500,35600,32950,44400,11950,NA,42700,6590,71500,22850,1170,13900,12200,98700,74300,38500,38050,26050,27750,51836,18300,16750,13750,18451,44850,6420,11850,NA,42300,730,22700,8626,40950,55800,NA,26650,6110,44462,73200,17550,6950,53600,20100,8240,2870,20000,24900,20100,32000,11450,114000,16050,1854,3835,2290,21000,13850,83900,22750,37950,4065,18450,22200,9430,NA,34650,566000,11200,10200,24200,10500,6066,11950,40950,141500,345500,24900,2690,4595,7770,14900,10950,33900,16900,16700,9090,82400,14900,23950,49300,33200,3990,7880,9810,6140,37750,3440,92000,21050,66300,49750,5750,139500,27800,58500,13350,23450,10750,6850,13050,47900,27450,87400,1845,15362,1175,6110,27100,5680,19415,27702,35324,41249,8770,57900,6240,20150,22550,NA,13950,2220,12600,10250,5740,8800,NA,8460,NA,7080,16318,11200,21700,9450,13800,NA,5770,57600,25888,8900,20450,7370,13200,583000,65000,31600,41000,49550,13300,9520,2270,15100,9140,14900,11700,5700,11265,690,34250,10850,61800,36500,28350,3577,18450,57300,15232,7180,6250,18600,81000,99800,10450,3920,12900,4300,92900,6570,20850,7120,18750,NA,23150,2400,26200,8220,15700,32000,21100,23800,9280,NA,9000,5920,48400,12800,38900,NA,53800,189500,30700,18100,31200,29150,58500,6330,NA,10500,9960,11100,14200,11350,12400,28100,4090,NA,47000,38700,NA,1005,NA,206000,92700,5650,4560,7020,12800,91100,12350,8710,9540,8640,3665,19850,10550,11200,2140,17250,28750,23450,17750,7940,17650,37050,9320,16750,6960,11150,3195,6910,6281,3135,3610,3085,3325,29150,10150,4285,51400,23750,21100,5400,6020,5130,2115,1790,17650,9230,1720,9460,81500,89900,2775,8920,1270,58000,28550,124000,5160,29799,10850,3380,42100,7420,24850,16550,58100,22950,2695,11350,9250,9833,4340,8700,17650,6690,70000,11500,10650,46222,2140,NA,9400,13850,4240,24850,11600,20700,51800,9430,1650,2565,17150,12050,5230,7210,16350,4350,16400,17800,41000,5610,9650,3030,7890,10050,8870,12600,15050,4020,3045,14600,4920,19150,4100,3130,4585,5290,1155,16700,26100,17600,4350,NA,43300,4110,3350,21100,5840,5920,5850,6930,17850,35800,8850,8100,7130,9090,4850,20150,4740,NA,21050,10650,3355,991,16650,3070,7740,8070,13400,11450,130000,NA,5535,8140,7570,85107,22419,2450,6600,4380,4095,63900,12200,6040,23978,25850,16950,22150,19650,476,6240,2740,19850,10050,10350,3420,658,23850,15400,2000,9720,34900,10350,7820,19050,8230,6790,12350,8980,36350,14400,3160,21935,11300,17550,12100,6400,2445,19700,7740,NA,13050,22100,10700,5960,14700,8120,16250,8260,20650,4435,8850,6880,21650,8810,11700,11150,2780,2600,8090,4445,12150,12250,17900,1590,1165,23000,8450,20450,11850,NA,7220,9140,6290,5750,914,4975,10100,4140,8100,13150,5450,9170,32350,39150,112300,3350,5630,7280,1355,4890,2015,8990,1225,25100,2880,5810,94300,10950,25350,2630,7480,6170,38500,1730,13750,43250,NA,3500,7840,2025,901,8800,4840,8710,30250,54100,3585,NA,7877,8280,2990,7470,1005,4850,2890,14300,6710,5470,13372,13350,3770,6630,5720,5110,231,7020,2575,9370,54800,41450,12500,69000,18667,5420,4705,2030,31800,1440,12600,11000,5724,5830,3390,1805,5560,12050,23700,12500,7960,12600,23750,3025,2175,9360,3645,20950,2405,NA,2710,1900,12750,61200,12500,595,6110,19000,9260,7300,3715,1420,10300,4480,867,3840,239500,12100,8410,3485,7990,20650,NA,804,2385,7010,30600,1255,12250,11150,3235,NA,8740,2700,9650,10100,2310,4000,7943,1130,80200,20500,1420,15000,10300,11150,113500,2550,7300,6600,4075,9100,20200,5040,2431,2675,12000,16650,7500,17350,5730,10600,3750,2260,2530,4077,3195,2050,1795,18050,12700,1400,4675,1330,NA,11400,18750,8950,1820,6790,29400,2380,8605,7870,216,8180,25450,5240,10600,14600,14050,9400,12500,13250,4185,9010,7230,1405,4470,19150,1230,6800,8310,3607,8060,29000,4190,2260,46550,1360,3030,108500,717,17175,4720,12600,5660,10900,7390,1315,NA,5360,13950,2990,4540,7970,14100,7100,21700,5780,8930,677,5250,1305,3148,2055,1000,14000,14750,3250,12950,10350,1715,4170,4670,10150,3395,2420,1495,8470,14950,5500,7620,1355,14800,3900,4775,8110,2395,10000,16350,12500,3835,13200,20700,22500,810,5420,24351,7500,6180,2470,2370,14650,5750,1330,2540,14700,11221,4080,6960,20650,5030,7790,4460,4355,2525,3125,4775,8030,3705,2530,82400,NA,10450,25344,2115,4715,2570,5430,2100,6720,11900,5000,10900,3240,1235,3500,41800,3510,9782,9750,5590,4980,818,3970,10550,1525,4875,9090,48000,2085,3700,12784,4065,5940,1325,6290,43850,7800,3165,25550,4945,1430,5860,4600,16750,6590,1950,10700,3770,10500,NA,2480,9320,3765,3200,29350,5230,NA,1625,1355,4280,7780,2230,9880,5250,6350,5960,5950,5030,779,2400,7170,3090,142,4120,2900,908,946,8500,16950,NA,9130,2945,3725,879,2980,46150,9020,3335,2895,16900,2230,3195,4795,20400,2965,3810,8230,14400,3700,2780,2355,8345,10050,1380,8220,7460,6160,4475,6360,3325,7110,7130,6280,10950,5137,13900,2545,2145,2195,7790,1735,4430,2605,14600,19250,2090,7090,10645,3615,10650,3150,73600,2347,1496,7400,3780,5340,6440,1945,13950,5420,4795,5990,NA,7300,4170,16400,2820,3005,7020,11800,5760,4085,10850,8210,5430,1260,16050,2000,3275,1100,9100,8480,5370,2310,6760,6800,2295,2530,10700,5470,3775,3115,13300,2460,5450,1815,2320,31500,2200,1725,4220,4295,2895,122000,3780,2780,183000,6942,1385,6560,2340,3420,22350,4050,9900,7945,3865,3710,3195,13100,1125,5970,2355,1120,2360,26300,1220,2445,8590,2500,7010,4255,2850,7740,7820,1485,18250,6930,2185,11600,NA,3600,NA,3500,4210,1265,5020,44950,2080,8230,3705,38700,8140,4365,3060,9640,6200,12150,6967,8900,1185,13650,4975,6830,5580,670,5320,10550,7920,1775,18100,11300,1635,6075,17100,3300,8850,3480,929,599,3400,10650,6300,2700,6810,1890,1390,21500,3680,8320,3400,1560,1755,1895,3071,1880,8949,18200,586,1030,29053,9970,14150,5950,35150,6460,11050,1160,3465,13050,8010,7230,14150,7830,6310,450,3200,9700,7590,NA,5370,1250,NA,2735,3585,5620,4590,5720,42450,3675,NA,NA,4395,5800,6449,3260,817,2280,1460,4300,1830,2640,1395,1615,4725,6860,4775,1075,1100,2100,4060,4150,NA,2875,9910,5800,6890,16050,1303,2066,5640,3215,3565,4050,3325,11350,2505,4660,5330,4625,7220,3360,7600,25250,7170,1905,2630,5830,2635,2960,11600,1695,18650,3900,1385,1570,4295,4430,7860,1555,23200,6200,2975,3055,2340,6600,3605,4195,10500,2245,4995,1320,4659,5770,1205,6150,3990,1062,1380,7030,6270,NA,702,7090,10600,3600,4850,7840,1210,5220,4050,3790,114000,2700,192,6210,NA,1830,NA,1402,1510,4175,5090,2145,4270,1100,1748,9245,2975,11050,7650,725,4600,6120,62200,7110,2135,6940,4860,4190,10000,6240,6230,4525,1900,2705,2790,2690,9710,5630,NA,3570,4035,10700,4095,163,1830,1980,2565,691,4320,18500,4180,28300,2860,6530,4225,2230,1055,8100,5420,6540,5790,3150,1340,1475,3190,4015,4760,2450,3320,787,3240,1905,2300,1370,2780,1685,3620,4190,3720,1370,NA,14450,1610,NA,70200,2215,1120,19000,7280,5450,2075,1010,3135,9320,1410,9920,5160,11050,6580,9860,2610,4430,10750,1075,8700,8030,3590,2745,10800,1325,1800,1435,3620,4625,4155,1625,3125,6560,2330,847,2231,2290,808,7930,1280,11550,1860,2890,2140,5660,4415,11350,884,3350,5280,5340,7860,2255,6720,7120,6950,10000,6800,13950,1629,1589,3370,2375,3183,4810,2525,1915,4455,2030,2569,3850,2430,7510,2030,3835,5305,23200,1565,2540,622,33000,1770,2160,3175,839,7590,8150,8840,19800,4975,NA,5800,2416,1700,1955,5614,610,3330,1995,5080,2440,1140,5130,1870,2335,2290,1450,6050,2545,5400,7986,6920,9400,5090,3350,2820,4285,5340,2375,3100,7390,672,2105,1990,NA,NA,3940,1890,NA,4470,2420,6003,5520,4970,2930,3930,5480,3960,3150,5210,870,1060,15550,7310,1690,1630,19560,12500,8710,4082,7221,2250,1459,434,1750,2620,1800,318,952,2675,2232,5630,7840,1745,2753,4636,2234,2720,11350,3480,3195,NA,12200,2960,2365,3525,2770,3115,6200,1267,5170,6280,1295,1987,5270,13900,1170,2945,1810,2145,8100,1385,1570,3645,9420,3655,4430,2270,4620,1090,6500,3430,NA,3365,2935,5140,3460,3270,6970,4715,2300,5520,1689,9060,4520,1005,1355,1705,864,NA,22800,6250,3815,2291,3405,1155,5060,1040,2820,1380,5260,923,3000,639,3370,3865,5980,3280,NA,3435,2080,5090,1210,6330,3060,1315,2410,1540,1695,NA,4165,425,2660,2365,3085,3475,5030,4025,4910,3635,6690,2030,4800,5310,4025,5050,10550,4360,13300,NA,1945,3988,2521,3095,7305,3070,1410,1685,2910,3470,423,8670,1385,5750,3087,495,2825,3285,1935,1940,4250,1200,2850,2450,2500,2475,NA,1915,1805,1775,7000,3885,1400,1625,6590,2740,1385,18350,1610,864,3425,5580,2560,2315,314,4000,1135,4150,9400,2650,3415,3855,3105,831,2430,4590,2005,4595,7130,9120,6060,1780,2805,5220,2680,605,2005,1370,7150,3665,17050,4300,1025,4545,4300,4830,5590,1243,2705,894,2725,NA,1475,1435,4945,1490,2035,1490,3160,5210,3935,1040,11900,7810,2289,2250,1060,4160,2285,3215,3935,7662,1515,3953,3170,3425,1895,5480,2510,9030,1310,14038,4460,2910,1485,877,2280,2300,1425,4170,21300,8270,606,2300,3920,9020,4020,1985,7160,1725,1490,2640,7140,3450,1270,6430,4470,1475,6810,39250,3150,6790,2780,5100,157,4940,3430,6480,3205,5350,6660,1245,5390,10300,11950,2217,2570,5600,798,4530,2740,914,809,4395,679,1460,2455,3660,2544,2215,2909,4870,1650,6680,6100,4350,2980,2280,387,37164,4420,6730,1150,914,8420,3185,3630,779,1411,3100,8440,2170,980,2260,1085,565,1630,39250,5830,22950,485,4760,2585,13950,6810,3950,5890,4730,2140,7200,2985,1035,1885,10900,2185,264,73700,3440,7670,13850,503,874,2795,1950,3550,3330,3560,1580,3590,2950,17200,1850,1878,2120,2860,3400,3470,2870,5370,4450,3815,763,10150,6810,2430,4860,3800,2350,556,3020,1397,2750,3460,701,1013,626,1857,586,505,20000,1280,2940,772,3055,1835,4670,20039,536,2065,1795,2660,408,3235,998,762,2020,155 +"2019-05-23",43850,68000,299000,113000,327000,172404,127500,215000,94500,1287000,212000,251000,231000,46150,46300,124000,491000,25200,40800,205500,237500,102000,70900,81500,75300,53838,186500,96800,169500,275500,36750,112000,435500,82100,111500,265500,13950,27100,14000,11100,77200,30650,13900,66746,16350,154500,7400,311500,88900,36700,49550,285000,73300,50700,44250,7700,70200,52300,94300,93600,395277,143500,146000,43200,233107,34750,40250,35850,96600,13400,21300,202000,36100,32000,160000,5740,63500,288500,16950,60400,186300,104000,32350,41300,194700,30700,29200,4760,1e+05,83600,26750,72200,4280,66582,30900,31950,39550,20850,93600,31050,7110,726000,30900,16850,85500,55900,254500,19900,154800,4920,22000,27200,77000,79300,21800,386900,90700,231338,48600,30450,26150,282000,74300,437161,14400,16500,83200,75000,159853,124500,47730,31850,49200,38350,68400,4975,18582,44850,29600,94000,58600,73300,109700,27650,NA,97400,39850,43300,3385,44500,86200,3430,NA,159000,19100,16261,16400,4030,60000,84500,15300,21200,16850,26050,722000,8620,12650,64200,88526,39950,15350,17000,5510,14500,5580,6010,24750,41850,5740,93200,8230,48500,21150,173500,44450,17900,15250,70500,76500,170500,13850,1429000,NA,12600,27200,55700,62700,51400,33400,33550,21950,57100,6380,2660,166800,78143,58500,258500,110500,11250,23600,98600,24700,12100,NA,57800,35667,25500,254000,40101,21350,12600,77000,138000,16100,10600,12500,77096,21050,48400,7280,5320,28400,22250,74500,3770,4965,11150,15700,69000,26150,38800,25950,17550,136500,13050,91700,150500,24400,35700,22800,31470,NA,61500,9500,53400,18900,10400,17750,24550,6020,105000,38800,43050,31000,13950,38900,15750,34250,12100,34350,46650,28300,10350,38600,109000,74800,35000,64600,59900,1e+05,15500,13500,24350,36400,12500,3514,17200,2410,23000,879,9290,2360,39900,4235,3145,57600,70900,48450,37000,43200,33750,50600,45400,7470,27400,76900,15250,31200,52600,NA,19500,7090,68200,26100,46750,9883,3790,46100,15150,44550,6840,7660,30750,33350,33250,33400,44500,11850,NA,44342,6400,71700,22450,1160,13800,12000,103100,74600,39150,36000,25350,27750,51017,16250,16700,13850,18451,44700,6350,11900,NA,39800,725,22550,8378,39650,55800,NA,26700,6080,41401,73200,17400,6700,53300,18950,8470,3030,19950,24500,20250,31050,11550,111500,15600,1837,3665,2250,21600,13550,84500,22400,38000,4005,17950,21300,9400,NA,35850,557000,10950,10250,24500,10250,6095,11850,40850,140000,343500,23600,2585,4655,7580,14850,10900,33350,17600,16350,8970,83200,14500,24100,49600,32950,3890,8080,9760,6080,36950,3405,91900,20200,64900,49950,5980,139000,27350,55600,13200,23500,11100,6810,12850,47500,28650,85900,1845,15232,1135,5850,26500,5410,19224,27026,35086,41345,9640,55600,6330,18600,23200,NA,13900,2250,11700,11600,5590,8700,NA,8660,NA,6800,16124,11200,21700,9740,13850,NA,5640,56100,25645,8980,20400,7200,12600,589000,66500,31950,40500,49500,13000,9890,2270,15500,9200,15200,10000,5540,11175,688,34250,11000,62400,36600,27300,3572,18550,56600,15088,7000,6150,17900,80700,99900,10600,3485,12650,4280,92800,6370,21200,6980,18700,NA,23550,2410,25550,7860,15550,31300,21200,24050,9080,NA,8940,5940,47100,12050,38850,NA,54300,193000,30850,17950,29650,29150,59300,6230,NA,10200,9850,10700,14150,10700,12250,27550,4010,NA,46650,38950,NA,990,NA,203500,91500,5440,4560,7250,12650,90000,12150,8510,9830,8540,3510,20100,10350,11000,2055,16500,28400,23300,18250,7810,17600,37700,9410,16150,6640,11050,3090,6800,6180,3170,3525,2975,3205,29600,9300,4310,51000,22300,21150,5620,5900,5130,2065,1790,17150,9110,1725,9730,80400,89800,2675,9100,1275,58700,26700,123500,5670,29446,10300,3235,42000,7250,24900,15950,57800,22950,2640,12250,9050,9552,4365,8460,15500,6220,68500,11250,10700,44759,2125,NA,9250,14150,4225,24350,9780,20800,51400,9440,1600,2575,19100,12200,5060,7130,16200,4370,15650,16850,40700,5500,9560,2980,7840,9790,9720,12300,14900,3815,3055,14100,5680,19050,4145,3065,4530,5250,1140,16700,26500,17050,4160,NA,42250,3790,3255,20350,5620,5860,5770,6810,17500,35450,8630,8060,6990,9030,5100,20300,4500,NA,20300,11000,3210,985,16350,2985,7740,7780,13500,11650,126000,NA,5351,8350,7160,85893,21693,2440,6860,4075,3930,63400,11550,5660,23835,26700,16600,21650,18600,477,6080,2760,20200,9900,10250,3440,647,23700,16050,1925,9550,35200,10300,7700,18800,8070,6650,12300,8810,36450,14300,3140,21089,11850,17100,12400,6320,2295,19900,7630,NA,13000,21700,10650,5800,15000,7520,16200,8160,20600,4400,8420,6930,21100,8550,11700,11100,2685,2540,7850,4315,12200,10750,18250,1595,1145,23800,8040,20100,11300,NA,6920,9310,6080,5470,915,4940,9740,4050,7747,13200,5470,8960,32550,39250,113900,3295,5660,6890,1310,4805,1920,8580,1245,24150,2850,5850,93400,10750,25100,2630,7330,6250,38500,1770,13700,42650,NA,3420,7850,1955,888,8600,4820,8740,29200,54100,3550,NA,7887,8530,2880,7780,980,4900,2865,14200,6630,5290,13121,13350,3755,6400,5590,5010,228,7060,2545,9370,56200,41900,12650,69200,18484,5400,4565,1895,30000,1440,12200,10750,5507,5850,3260,1720,5450,12050,22600,12450,7890,12400,23050,2800,2148,9100,3670,20700,2335,NA,2760,1870,12700,61600,12300,594,5850,18900,9280,7220,3690,1405,10000,4480,867,3770,239000,12150,8100,3355,8040,20650,NA,775,2360,6750,30250,1230,12050,10750,3000,NA,8470,2580,9650,9930,2255,3900,7676,1095,79400,19950,1410,15000,10200,11050,113000,2550,7300,6430,3805,9300,20450,5030,2390,2585,11700,17050,7260,16650,5610,10500,3715,2260,2495,4184,3300,1970,1750,18000,12750,1320,4665,1300,NA,11450,18150,8720,1795,6720,29400,2355,9214,7870,233,7990,25150,5220,10500,14150,13300,9300,12200,12850,4140,9100,6960,1360,4280,18050,1195,6800,8320,3573,7690,27900,4010,2125,46350,1315,3030,110000,730,16500,4540,12500,5620,10950,7160,1315,NA,5200,13850,2990,4480,8020,14000,6880,22250,5680,8640,674,5200,1220,3068,2030,997,13750,15050,3095,12800,10350,1710,4160,4600,10100,3370,2290,1470,10400,14900,5450,7450,1270,14400,3840,4745,8950,2295,9750,16300,12550,3835,13200,19850,22450,836,5420,24301,7530,6040,2455,2345,13950,5930,1300,2540,15000,10592,4010,6910,20100,5000,7900,4360,4475,2440,2995,4670,7850,3700,2365,81100,NA,10300,24823,2035,4655,2580,5090,2220,6460,11900,5030,10700,3175,1270,3475,41750,3670,9753,9780,5630,4965,816,4030,10700,1465,4785,8810,48800,2015,3595,12736,3935,5710,1245,6130,43100,7700,3105,24850,5200,1375,5770,4400,17000,6430,1945,10550,3700,10350,NA,2560,9180,3895,3180,28300,5190,NA,1615,1275,4180,8070,2140,9860,5110,6350,6090,5780,5240,762,3120,7000,3085,139,4150,2900,897,938,8820,17000,NA,8550,2795,3770,874,2980,46000,8970,3310,2875,16500,2220,3110,4665,19500,2925,3875,8230,13850,3675,2780,2435,8263,10000,1420,8090,7200,6070,4340,6470,3030,7010,7050,6140,10600,4789,13550,2420,2080,2195,7360,1690,4350,2710,14400,18850,2055,6950,10596,3500,10350,3150,73600,2347,1519,7410,3780,5120,6370,1875,13550,5210,4710,5740,NA,7220,4170,16450,2640,2970,7000,11500,5460,4005,10900,8050,5500,1185,16700,2000,3375,1100,9230,8310,5560,2245,6570,6770,2255,2530,10700,5480,3860,2870,13600,3195,5290,1815,2285,31350,2100,1670,4155,4050,2830,122000,3750,2775,178000,6797,1345,6280,2260,3405,22700,3905,9770,7826,4075,3660,2520,12850,1100,5940,2305,1125,2355,26450,1205,2485,8660,2430,7010,4130,2630,7830,7630,1460,18050,6750,2055,11550,NA,3625,NA,3480,4340,1220,4950,43450,2010,8050,3520,38100,8060,4220,3060,9620,5620,11850,6764,8640,1135,13500,4965,6710,5520,660,5170,10350,7830,1725,18000,10600,1635,6075,17450,3240,8490,3395,895,588,3255,10250,6800,2635,6800,1870,1370,21000,3565,8040,3360,1520,1755,1850,3071,1865,8818,18400,557,1005,28562,9910,14000,5810,35150,6240,10600,1160,3251,12850,7530,6870,13550,7760,6080,443,3140,9830,7610,NA,5370,1220,NA,2550,3590,5510,4590,5400,42150,3610,NA,NA,4340,5640,6342,3500,781,2385,1460,4300,1745,2670,1325,1575,4730,6870,4655,1125,1025,1990,4055,4165,NA,2875,9650,5740,6870,15600,1277,2051,5400,3150,3550,3950,3200,10900,2445,4550,5290,4405,6940,3150,7590,24550,7070,1795,2555,5700,2570,2920,11550,1590,18050,3890,1355,1545,4190,4430,8190,1515,23150,6160,2930,2990,2345,6730,3430,3920,10350,2250,4850,1280,4468,5600,1145,6150,3950,1062,1345,6880,6140,NA,690,6740,10350,3450,5190,7800,1210,5600,4000,3800,112000,2580,192,6050,NA,1760,NA,1385,1465,4090,4970,2100,4180,1055,1789,9473,2950,11350,7500,813,4600,5860,62000,6750,2085,6880,4695,4325,9930,6140,6070,4525,2070,2685,2985,2590,9600,5630,NA,3580,3965,10550,3965,165,1850,1890,2560,707,4270,18650,4180,27450,2695,6390,3995,2180,1040,7840,4820,6490,5750,3095,1300,1435,3695,3985,4640,2415,3650,787,3210,1935,2310,1490,2620,1625,3615,4185,3740,1385,NA,14450,1545,NA,69300,2220,1070,19200,7000,5350,2025,1010,3060,9080,1405,9850,4995,10550,6450,9920,2575,4340,10450,1035,8410,8100,3590,2975,10650,1285,1770,1380,3455,4570,4145,1570,3080,6570,2365,828,2234,2240,775,7760,1270,11450,1765,2760,2215,5870,4355,11450,960,3295,5120,4800,7610,2245,6550,7120,6960,9950,6780,14000,1601,1570,3260,2305,3008,4725,2470,1815,4370,1935,2540,3685,2375,7550,2010,3605,5179,22400,1620,2540,590,33150,1750,2120,3130,839,7450,8000,8540,19750,4990,NA,5710,2416,1750,1870,5402,607,3330,1970,4825,2390,1175,4975,1875,2255,2165,1450,5940,2550,5300,7826,6420,8980,4910,3265,2780,4400,5240,2265,3000,7120,654,2335,1925,NA,NA,3960,1835,NA,4425,2370,5917,5080,4850,2950,3845,5520,3900,3300,5050,893,937,15400,7270,1680,1630,19560,12350,8970,4038,7102,2250,1449,439,1715,2625,1805,305,950,2715,2262,5630,7700,1730,2726,4604,2196,2675,11150,3415,3120,NA,11750,2900,2145,3360,2695,3070,7000,1254,4925,6230,1245,1973,5040,13300,1140,2965,1770,2175,7710,1385,1550,3595,9150,3650,4300,2195,4540,1000,6180,3420,NA,3165,2805,5530,3420,3165,6950,4570,2260,5430,1667,8620,4475,965,1245,1670,862,NA,22400,6000,3715,2307,3455,1165,4995,988,2695,1335,5260,924,2935,639,3260,3895,5780,3275,NA,3420,2045,4940,1180,6270,3025,1310,2400,1495,1610,NA,4140,411,2610,2255,3130,3385,4910,3885,4810,3535,6520,2045,4865,5240,3905,5220,10750,4330,12750,NA,1850,3860,2488,2830,7080,3045,1395,1650,2860,3430,423,8610,1295,5600,2965,495,2670,3215,1830,1920,4220,1220,2865,2420,2610,2405,NA,1890,1730,1750,6620,3860,1340,1600,6880,2805,1345,18000,1555,857,3485,5570,2455,2245,314,3750,1120,4010,9490,2615,3235,3675,3090,804,2400,4480,1990,4610,7110,9120,6220,1780,2690,5130,2665,594,2020,1340,6840,3525,17150,4300,996,4460,4270,4830,5520,1003,2610,899,2725,NA,1450,1410,4945,1490,2040,1450,3085,5120,3930,999,11950,7950,2284,2185,1005,4145,2405,3270,3850,8347,1510,3894,3160,3310,1895,5220,2465,8860,1220,13797,4460,2910,1420,824,2310,2180,1415,4085,20850,8100,590,2295,3930,8840,3900,1905,7280,1680,1430,2640,7250,3420,1240,6290,4395,1385,6620,39150,3065,6630,2580,4985,147,4770,3210,6400,3185,5010,6500,1230,5430,9990,11600,2180,2430,5940,780,4810,2650,914,800,4025,679,1465,2400,3525,2314,2225,2783,4665,1620,6680,5890,4315,3275,2275,369,36778,4130,6710,1105,896,7830,3060,3465,779,1311,3060,8350,2185,1010,2260,1020,560,1590,40000,5590,23100,485,4535,2585,13950,6580,3995,5940,4895,2035,7060,2945,1015,1800,10900,2175,264,72700,3300,8180,13400,480,994,2800,1950,3550,3395,3425,1640,3535,2880,17200,1760,1873,2095,2840,3375,3455,2825,5150,4555,3775,735,10000,5660,2420,4795,3800,2255,541,2955,1388,2690,3415,701,933,621,1891,589,490,20300,1315,2900,777,2895,1840,4500,19018,536,2000,1780,2450,408,3410,998,889,1895,155 +"2019-05-24",42700,67600,295000,113500,325500,172881,130500,215500,93500,1258000,214000,253000,229000,46200,46850,124000,475000,25500,41100,203000,238000,101500,70700,81600,76300,53742,179000,95900,165000,279000,37650,113500,438500,81000,111000,261000,14250,27400,14100,11350,77800,31150,13900,64152,16350,153500,7440,308000,86800,36800,50100,279500,70700,49400,46400,7600,70900,53600,96800,92700,398224,143000,148500,42350,236457,34650,40300,35950,96300,13450,21250,198000,35400,31500,157000,5710,62400,290000,16850,61700,181100,103000,32500,40900,194500,31850,28350,4790,100500,83600,26600,71100,4275,67662,31400,32050,39050,20750,90400,31350,7140,728000,30900,16450,85500,56500,252000,20150,151000,4850,21750,27350,76500,78000,21450,385800,88300,231338,47350,30800,25850,276000,75500,428793,14050,15750,83500,73000,166137,122500,47635,31350,48600,37300,67900,4920,17671,44400,29150,92000,58000,71700,109700,28500,NA,96400,39400,44100,3375,44450,85200,3395,NA,159500,18850,16117,16200,4050,56300,84000,15100,21150,16900,26250,723000,8580,12850,63100,88717,38350,14750,16950,5500,14800,5800,6010,21750,41850,5670,93400,8220,48150,21650,173000,44700,17400,14900,70000,76500,170000,13400,1431000,NA,12350,29200,56000,60300,51200,33050,34250,22150,55900,6380,2835,167300,77592,57200,255000,112000,11150,23200,1e+05,24400,12100,NA,58200,35000,25350,254000,40194,21600,12450,73100,142000,16300,10600,12100,76006,20900,47400,7170,5220,28450,22350,75400,3695,4765,11000,16200,67500,26200,38200,26900,17000,137500,13200,93700,143000,24350,34850,21800,31518,NA,61000,9260,52600,18950,10500,17350,24600,6030,105500,38750,43050,31950,13750,38450,15750,35050,12000,34700,46100,27700,10350,38450,110000,75900,35100,64500,58700,102000,15550,13400,23650,36600,12550,3538,16900,2555,23400,838,9350,2305,40100,4175,3105,57600,69800,46900,36250,43000,32800,51000,46000,7560,28850,74800,15250,30950,53100,NA,21000,7000,68300,26050,49200,9930,3855,45450,15000,45050,6740,7640,30500,33400,30500,33200,44800,11350,NA,45672,6400,70700,21550,1145,13400,11800,102000,76600,38350,36500,25350,26800,51199,15600,16600,14750,18284,44450,6400,12700,NA,34800,717,22550,8206,39000,57500,NA,26600,6160,42470,72600,17550,7310,53200,18050,8150,2900,20100,24000,21000,30100,11350,110000,15150,1804,3610,2225,22850,12900,84600,22350,37850,4045,18650,20300,9030,NA,35400,557000,10900,10050,24250,10100,6095,12350,41250,139500,344500,22900,2585,4640,7510,14400,10650,33950,17700,16000,8950,82300,14350,24300,50100,31700,3750,7790,10650,6020,37000,3360,91800,19000,67100,49900,6100,135000,27750,58500,13250,23450,10950,6690,12500,47000,28900,87000,1845,14671,1115,5850,26450,5140,19224,26303,35181,40297,10200,54800,6370,18050,23450,NA,13900,2215,10950,11850,5500,8650,NA,8650,NA,6290,15687,10700,21450,9370,13900,NA,5790,59700,25450,8650,20400,7090,12900,598000,65400,31350,39800,45350,12950,9650,2300,16800,9090,15100,10050,5450,11084,680,33900,11000,62000,36150,27100,3613,18600,55900,15184,6990,6150,18100,76000,107400,10700,3370,12950,4290,92100,6230,20600,7110,18550,NA,23100,2475,25350,7780,15500,30750,21450,24100,8820,NA,8720,5800,48450,11750,37950,NA,55000,190500,30600,18000,29000,29300,59300,6010,NA,10000,9880,10650,14100,10850,12100,27300,3965,NA,46400,38000,NA,997,NA,199000,90500,5290,4515,7140,12550,89100,12100,8330,9320,8370,3420,19700,10000,10800,2000,16150,30450,22600,18200,7760,17450,37300,9100,16600,6360,10650,3020,6770,6430,3150,3400,2835,3220,25650,9590,4255,51900,22300,20250,5460,6110,5020,2040,1750,16650,9200,1720,9730,80200,89800,2620,9190,1225,58900,27050,120000,5680,29547,9990,3270,42100,7200,24850,15250,57900,24050,2585,12450,8980,9693,4350,8440,16350,6260,69000,11000,10900,43540,2185,NA,9120,13800,4220,24150,9580,20750,50800,9380,1575,2570,18250,12250,4955,7080,15750,4260,15000,16150,38200,5500,9580,2845,7670,9490,9580,12300,14500,3820,2900,14300,5170,18650,4064,3055,4465,5350,1125,17400,26000,16800,3995,NA,41350,3810,3185,20000,5490,5830,5690,6690,17200,35050,8450,7850,7010,8890,5200,20700,4450,NA,20700,10550,3230,980,15900,2975,7740,7690,13500,11450,126000,NA,5341,8090,7120,85893,20967,2590,6730,3685,3985,63000,11350,5450,23502,26900,16300,21600,18800,472,5900,2720,20300,9900,9840,3500,646,22800,16650,1940,9410,35200,10300,7500,18700,8040,6420,12350,8640,35400,14100,3155,19492,11150,16850,12200,6320,2215,19950,7780,NA,12950,20450,10550,5800,14850,6990,15900,7980,20250,4365,8400,6910,20750,8150,11550,10800,2670,2550,7940,4255,12400,10600,17900,1565,1135,23850,7940,19900,10950,NA,7120,9000,5850,5310,901,4930,9160,4110,7560,13600,5240,8620,32600,39200,116800,3230,5550,6730,1280,4750,1925,8290,1125,23900,2840,5690,93600,10850,25150,2635,7320,6180,38500,1675,13700,42450,NA,3350,7840,1910,884,8600,4735,8390,28350,54800,3530,NA,7877,8360,2905,7380,948,4850,2815,14150,6340,5270,13021,13400,3635,6300,5530,4900,227,7130,2545,9320,55000,41800,12300,69200,18484,5420,4520,1935,29400,1440,12250,10400,5073,5670,3040,1710,5570,12150,22650,12200,7570,12100,22200,2595,2053,9000,3690,20200,2260,NA,2505,1855,12800,59600,14250,572,5880,18600,9210,7220,3650,1310,9940,4480,860,3625,237000,12000,8010,3250,8330,20500,NA,773,2350,6880,29750,1240,11300,10750,3015,NA,8380,2655,9650,9500,2215,3940,7469,1095,79500,19300,1390,15000,10150,11250,109000,2580,7340,6070,3670,9200,19950,4950,2297,2585,11600,17800,7190,16800,5570,10450,3685,2185,2430,4258,3200,1915,1715,17600,12500,1255,4620,1320,NA,11600,17950,8570,1810,6600,29350,2305,9112,7870,245,8140,24900,5100,10600,14450,13500,9250,12150,11800,3905,8950,6800,1325,4280,17950,1165,6700,8290,3424,7480,26100,3860,2065,47250,1285,3015,108000,703,16450,4400,12400,5440,10550,6820,1315,NA,5050,13500,2990,4260,7870,13500,6880,21800,5780,8500,658,5140,1215,3082,1960,1005,13900,14800,3170,12850,10150,1665,4155,4480,10150,3370,2175,1440,11350,14700,5270,7390,1260,14150,3700,4750,9520,2250,9400,16050,12450,3995,13250,18600,20150,831,5420,23902,7370,6230,2360,2305,13100,5710,1285,2550,14650,10641,4020,7000,19650,4950,7740,4275,4430,2380,2910,4540,7780,3670,2500,79700,NA,10150,24423,1960,4890,2550,5190,2220,6370,11800,4995,10700,3020,1240,3475,41700,4770,9594,9860,5690,5030,813,3920,10700,1420,4680,8830,44400,1975,3515,12641,3940,5480,1240,6360,43600,7400,3115,24050,4830,1315,5750,4250,16350,6290,1910,10250,3680,10100,11450,2535,8810,3770,3060,27900,5130,NA,1580,1225,4245,8150,2105,9720,4960,6380,6160,5690,5100,768,3200,6970,3030,138,3980,2750,873,903,8140,16850,NA,8300,2630,3700,856,2980,45750,8770,3285,2810,16450,2170,3000,4555,18250,2815,3785,8190,13300,3560,2780,2335,8033,10000,1320,7810,7140,5970,4280,6420,2760,6960,7070,6000,10250,4696,13200,2390,2045,2195,7490,1635,4170,2565,13950,19000,2040,6980,10792,3580,10350,3150,74600,2364,1465,7350,3780,4950,6400,1875,13500,5060,4650,5930,NA,7090,4170,16150,2760,2890,6960,11150,5160,4045,10700,7760,5220,1145,16900,1970,3310,1100,9060,8100,5780,2160,6510,6650,2200,2525,10900,5450,3670,2840,13000,3285,5080,1815,2245,30800,2085,1605,4190,4240,2815,122500,3810,2725,176000,6681,1300,6120,2225,3645,22450,3855,9770,7778,3830,3590,2350,12200,1105,5840,2270,1135,2350,26550,1220,2435,8750,2340,7010,4255,2765,7690,7370,1430,17600,6870,2205,11550,NA,3765,NA,3305,4140,1200,4900,43100,1895,7870,3345,38150,8050,4260,3060,9300,6280,11050,6726,8350,1190,13250,4995,6490,5510,658,5140,10400,7730,1695,18000,10350,1635,6050,17150,3245,7990,3470,882,587,3215,10700,6920,2525,6670,1820,1310,21050,3445,7870,3320,1580,1680,1840,3063,1835,8903,18300,561,1045,27721,9320,12850,5200,35000,6020,10250,1160,3314,12900,7190,6990,13300,7630,6100,465,3070,9970,7330,NA,5210,1200,NA,2565,3635,5150,4560,5340,42250,3530,NA,NA,4300,5480,6342,3595,781,2240,1460,4220,1760,2760,1350,1566,4680,6820,4685,1095,1115,1945,3935,4115,NA,2880,9230,5640,6890,15100,1256,2056,5250,3030,3490,3960,3175,10550,2395,4565,5270,4320,6730,3145,7510,23400,6660,1740,2430,5620,2525,2750,11400,1590,17600,3875,1355,1560,4005,4330,8180,1470,23000,5990,2985,2920,2280,6730,3600,3750,10200,2200,4790,1245,4642,5550,1135,5990,3875,1006,1340,6870,5950,NA,687,6670,10050,3430,4750,7750,1210,5490,3985,3825,110500,2520,188,6090,NA,1775,NA,1348,1470,4005,4905,2000,4135,1060,1708,9295,2940,11250,7930,839,4600,5640,62000,7080,2045,6660,4680,4120,9930,6000,5990,4525,1975,2630,3075,2560,9690,5630,NA,3315,3930,13700,3805,162,1960,1910,2520,681,4300,17900,4040,26100,2750,6360,3920,2170,1035,7520,4560,6330,5690,3010,1295,1450,3475,3910,4575,2470,3975,787,3195,1920,2315,1400,2500,1595,3625,4250,3635,1330,NA,14550,1495,NA,69000,2265,1070,19000,6840,5320,2000,984,3065,9120,1360,9650,4875,10500,6460,9810,2490,4305,10100,992,9120,7740,3590,2890,10650,1290,1715,1380,4490,4525,4145,1500,3070,6430,2310,839,2200,2110,776,7250,1235,11350,1755,2665,2190,5720,4250,8050,896,3265,4955,4590,7880,2205,6270,7120,6850,9650,6850,13700,1567,1503,3190,2235,3068,4530,2440,1785,4325,1970,2448,3665,2340,7480,2490,3505,5029,21500,1560,2570,590,34150,1775,2035,3115,839,7210,7840,8190,19400,4955,NA,5600,2416,1770,1815,5243,586,3330,1975,4690,2310,1170,4835,1800,2215,2080,1420,5910,2590,5360,7650,5960,8800,4870,3170,2780,4310,5160,2145,3020,6940,641,2250,1915,NA,NA,3900,1765,NA,4400,2380,5783,5070,4665,3000,3775,5140,3900,3130,5100,883,980,14850,7190,1675,1550,19560,12350,9180,4014,6984,2250,1459,437,1750,2570,1780,314,910,2750,2282,5420,7660,1725,2572,4442,2335,2570,10800,3220,3120,NA,11800,2835,2055,3220,2630,3000,6840,1267,5010,6100,1270,1978,4970,13200,1135,2915,1695,2210,7650,1385,1555,3495,8770,3610,4165,2175,4385,966,6000,3395,NA,3040,2780,5360,3250,3220,6900,4240,2215,5200,1676,8330,4580,944,1215,1620,860,NA,19650,5840,3715,2291,3390,1200,4800,990,2775,1335,5080,900,2900,639,3220,3985,5300,3250,NA,3390,1995,4815,1180,6300,2970,1315,2430,1440,1565,NA,4100,446,2500,2170,2960,3260,4440,3785,4670,3362,6500,2040,4815,5110,3900,5150,10200,4200,12350,NA,1780,3614,2379,2770,7305,2820,1305,1555,2675,3435,423,8490,1305,5750,2839,495,2685,3080,1840,1895,4220,1160,2795,2410,2600,2360,NA,1850,1775,1740,6370,3780,1465,1550,6610,2790,1310,18000,1515,841,3435,5450,2420,2190,291,3605,1100,4050,10350,2580,3220,3665,2980,760,2385,4730,1865,4465,7020,9030,6240,1750,2540,5180,2715,580,1935,1300,6550,3540,17350,4300,990,4335,4250,4750,5390,927,2570,892,2725,NA,1390,1385,4945,1490,2015,1400,3085,5060,4020,1000,11850,8000,2284,2145,1000,4070,2320,3160,3750,8093,1455,3918,3040,3195,1895,5200,2390,8600,1210,13846,4460,2860,1360,808,2310,2150,1395,3935,20600,8040,766,2290,3740,8800,3705,1780,7120,1625,1445,2475,6950,3260,1235,6080,4155,1420,6290,39450,3055,6620,2610,4710,152,4800,3200,6420,3100,4810,6170,1190,5250,9970,11800,2156,2385,6580,792,4730,2535,914,791,3985,663,1435,2410,3430,2439,2155,2686,4670,1620,6680,5840,4305,3005,2215,360,37647,4140,6950,1055,881,7840,2975,3480,751,1316,3075,7980,2190,1035,2150,1015,559,1540,39000,5590,22950,485,4495,2550,14250,6630,3855,5910,4585,2075,7240,2835,1000,1735,10950,2095,259,71900,3110,7680,13400,466,1015,2740,1950,3550,3250,3220,1600,3455,2945,17100,1670,1910,2055,2955,3350,3345,2770,6280,4160,3790,722,9320,5550,2425,4885,3800,2140,547,2895,1360,2645,3215,701,995,618,1878,591,478,20000,1080,2790,752,2495,1840,4210,19128,536,1865,1800,2510,408,3860,998,840,1840,155 +"2019-05-27",42650,66900,291000,110500,326000,166195,135000,216000,93500,1268000,219000,256500,233500,45750,46850,122000,480000,25000,41650,203500,235000,1e+05,71500,82000,76600,51551,182500,96200,164500,278500,37300,112000,439500,81200,110500,261000,14100,27350,13900,11850,78700,30900,13900,65249,16700,159000,7460,306500,86500,37300,49250,276500,71800,49900,41850,7620,71200,53900,97200,92300,399206,143500,149500,43150,243637,34700,40700,36600,96900,13300,20850,2e+05,35350,32650,160500,5660,63900,290500,16800,61300,183700,103000,32550,41100,190900,31800,28400,4675,100500,82000,26550,75200,4200,67858,30500,32900,39250,20550,92200,31200,7060,714000,30950,16850,85400,59000,245000,20200,150600,4865,22100,27200,76100,78600,21750,395900,87400,228266,47550,30350,25850,279000,75800,425582,14200,15900,81900,73400,166137,124500,46587,31050,48400,37850,68500,4890,20221,46200,29500,92000,58200,72200,111400,28100,NA,93000,39300,44100,3350,45300,87100,3375,NA,156000,19400,15974,15750,4060,54200,85100,14850,20550,17000,26250,720000,8590,14950,63900,88907,38500,15800,16700,5450,14800,5690,6120,23550,42950,5710,93800,8180,48400,21900,167500,43950,17350,14950,68600,76500,172000,13800,1459000,NA,12350,24550,55000,57400,50800,33050,36000,21300,56200,6360,2790,170000,78774,57500,251000,114000,10800,23000,1e+05,20150,12100,NA,59100,33333,25500,247000,39916,21500,13000,70600,140000,16150,10350,12350,76501,21000,46200,7250,5280,28150,24500,75400,4030,4710,11250,16100,67200,25900,37600,26400,17100,137500,12800,93100,142500,24600,37000,21100,31567,NA,60700,9110,52800,18300,10450,17250,24900,6010,105000,40100,43750,32750,14200,37450,15550,34750,12200,34400,49500,27350,10050,38850,111000,75200,35900,63800,58700,102500,15300,13200,24250,37100,12400,3509,17050,2475,23850,830,9040,2315,41050,4165,3065,57400,68900,46800,36100,42900,28700,51900,44700,7340,26950,75800,15250,30650,52600,NA,22050,7060,68000,26100,46550,9739,3790,44700,15050,44550,6720,7660,30500,33500,31250,32600,44450,11500,NA,44577,6500,68700,22400,1140,13550,12250,105100,76100,38100,36300,25100,27200,51108,17250,16150,13800,18368,46150,6490,12400,NA,34000,715,22450,8254,38800,57000,NA,26250,6140,42324,72500,17250,7150,53800,18650,7150,2715,20300,23500,20500,29500,11450,112500,15300,1788,3600,2220,22000,12700,82600,22150,37400,4005,18900,20900,8800,NA,33550,558000,10900,10200,24100,10050,6153,11650,41200,142000,339500,22950,2580,4680,7490,13800,10550,33450,17850,16000,9090,82200,14750,24350,49750,31800,3780,7730,9930,5770,36950,3330,91700,18650,64300,50100,6220,134500,26700,62200,13150,23150,10850,6760,12450,46700,28000,87500,1810,14758,1160,5830,26300,5280,18938,25627,35277,40821,10650,55200,6330,17350,23350,NA,13850,2295,10800,11800,5560,8850,NA,8750,NA,6320,15784,10850,21700,9010,14000,NA,5600,60200,25693,8650,20350,7220,12300,591000,64000,31550,39950,43000,12650,9040,2280,16200,9140,14700,10000,5260,11220,678,33400,10950,61500,36100,27100,3631,18500,55500,15232,6870,6140,18500,73900,108500,10600,3330,12850,4295,91900,6360,20450,7020,18300,NA,23100,2420,25150,7780,14950,30600,20000,23500,8930,NA,8950,5750,47300,11750,36900,NA,55100,185000,31500,18650,28900,29550,57500,6000,NA,10000,9770,10600,14350,10650,12300,27850,4040,NA,45850,38250,NA,1005,NA,208500,88600,5210,4540,7240,12300,88300,12100,8360,9120,8280,3450,19500,9890,10600,1985,16500,29950,21650,18300,7720,17450,37550,9000,16700,6330,11150,3055,6950,6520,3190,3395,3170,3220,25150,9640,4220,52500,22300,20250,5380,5950,5080,2040,1770,14850,10300,1670,9600,78500,91500,2520,9680,1220,59100,28250,116500,5990,29295,10050,3210,42050,7170,23750,15500,57300,22450,2585,12750,9080,9739,4285,8530,16600,6590,67900,11100,10950,44613,2275,NA,9310,13800,4180,24300,9640,20500,48300,9320,1570,2520,18350,12450,4960,7120,16100,4425,15000,16700,38700,5370,9650,2850,7720,9600,9550,12350,14250,3900,2945,14100,5150,18650,4033,3085,4455,5200,1125,16700,26000,16650,4025,NA,41950,4110,3030,20800,5490,5710,5800,6720,17400,34700,8460,7900,7020,8760,5060,20450,4365,NA,19600,10600,3185,949,15500,2880,7740,7720,13450,11150,122500,NA,5709,8550,7040,85303,21868,2590,6570,3550,3905,64500,11150,5460,23740,25150,16500,21550,19050,474,6080,2680,20400,10500,9440,3460,641,22150,16750,2520,9470,34900,10100,7340,18450,8050,6370,12300,8600,34800,14050,3150,19023,11000,17300,12600,6150,2210,20500,6730,NA,12950,20300,10400,6040,14800,6390,16000,7930,19550,4395,8440,6810,20750,8920,11500,10900,2810,2565,8360,4150,11950,10150,17700,1560,1135,24000,7810,20250,10650,NA,6650,9000,5690,5310,937,4870,8440,4055,7472,13300,5290,8520,32500,39150,116500,3265,5460,6820,1280,4670,1900,8410,1085,23900,2820,5720,93000,11450,26350,2695,7340,6190,39650,1470,13650,40250,NA,3260,7850,1920,870,8420,4715,8500,28950,54200,3485,NA,7906,8420,2940,7550,954,4805,2820,14000,6250,5260,13221,12950,3620,6240,5540,4785,225,7050,2565,9340,54300,44000,12400,68300,18392,5430,4500,1895,28900,1477,12200,10450,5273,5540,3100,1705,5700,12200,22350,12200,7480,12050,21700,2485,2130,8730,3700,19800,2315,NA,2490,1875,12700,60400,13350,540,5920,18300,9250,6370,3610,1255,9890,4480,856,3590,236500,12650,7950,3245,8230,20550,NA,774,2405,6460,29500,1235,11000,10550,3110,NA,8380,2700,9690,9140,2185,3955,7518,1090,78400,19300,1520,15000,9960,10950,108500,2635,9540,5970,3675,9270,20000,4985,2283,2660,11600,18150,7150,16550,5550,11350,3730,2190,2445,4645,3100,1940,1635,17400,12350,1230,4560,1340,NA,12000,17400,8320,1795,6490,29300,2305,9239,7870,246,7940,24850,5190,10325,13950,13400,9320,12200,12700,3755,8700,6570,1370,4235,17850,1170,6630,8250,3414,7320,26300,3765,2075,46450,1285,3020,106000,697,16500,4445,12400,5540,10500,6710,1315,NA,5010,13400,2990,4200,7620,13450,6890,21350,5880,8350,660,5170,1195,3021,2020,1000,13950,16050,3140,12900,10100,1640,4130,4440,10100,3365,2235,1445,11400,14750,5540,7060,1230,14900,3590,4745,9100,2275,8970,15650,13750,3685,13700,18700,20950,869,5420,23952,7600,6130,2380,2285,12550,5780,1260,2555,14650,10544,4040,7070,20000,4825,7860,4280,4390,2590,2860,4540,7790,3600,2375,80500,NA,10150,24663,1935,4840,2485,5030,2220,6320,11850,4960,10800,2790,1125,3425,41700,4240,9673,9490,5410,5470,827,3895,10700,1415,4645,8650,42800,1930,3410,12259,3820,5450,1190,6420,43400,7290,3085,24400,4545,1290,5700,4295,16200,6290,1910,10250,3655,10300,14850,2515,8700,3660,2850,26850,5130,NA,1585,1200,4195,9010,2135,9670,4985,6340,6260,5440,5020,753,3780,6950,3040,140,4125,2750,869,908,7980,16650,NA,8030,2670,3600,843,2980,45700,9050,3390,2815,16850,2125,3020,4505,18050,2900,3850,8750,13300,3530,2780,2265,8057,10000,1280,7810,7140,5840,4180,6270,2670,6980,6540,5980,9990,4795,13100,2365,2030,2195,7800,1610,4170,2535,13950,19300,2055,6910,10056,3530,10600,3150,74100,2314,1429,7350,3780,4965,6260,1850,13350,5090,4600,6120,NA,7070,4170,16150,2925,2850,7030,10950,5230,4115,10950,7780,5220,1170,16900,1965,3380,1100,8880,8030,5970,2120,6420,6690,2090,2495,10600,5380,3620,2905,12950,3120,5050,1815,2210,31600,2175,1615,4280,4070,2825,121000,3890,2820,170500,6746,1325,6110,2235,3500,20300,4060,9980,7698,3675,3580,2200,12600,1095,5890,2270,1230,2310,26750,1225,2410,8550,2395,7010,4050,2945,7650,7400,1430,17750,6610,2060,11700,NA,3620,NA,3275,4020,1190,4930,43050,1860,8140,3230,38200,8050,4090,3060,9190,6480,11700,6561,8580,1190,13350,5000,6570,5500,655,5140,10150,7710,1655,17750,10350,1635,5975,17350,3190,8060,3380,864,583,3080,10500,6870,2500,6650,1820,1300,20800,3550,7900,3145,1620,1680,1845,3063,1890,8715,18300,600,1020,26950,9240,12500,5300,34500,6090,10100,1160,3239,13250,7200,6850,12950,7810,6140,442,3065,9960,7150,NA,5310,1195,NA,2565,3520,5110,4490,5390,42650,3530,NA,NA,4275,5470,6410,3390,769,2285,1460,4400,1790,2985,1330,1557,4765,6800,4700,1120,1030,1925,4030,4100,NA,2880,9240,5650,6850,15200,1260,2056,5270,3075,3520,4000,3105,10150,2380,4315,5200,4260,6560,3145,7400,23800,6860,1745,2435,5660,2520,2865,11400,1330,17750,3805,1350,1520,3995,4275,8330,1425,23000,6040,2930,2950,2185,6690,3590,3950,10200,2165,4680,1255,4503,5510,1130,6010,3840,941,1350,6660,6000,NA,693,6580,9500,3455,4700,7730,1210,5030,3980,3800,108500,2525,185,5910,NA,1865,NA,1348,1470,4065,4910,1965,4075,1140,1631,9404,2890,10900,7990,862,4600,5660,61900,7190,2045,6300,4580,4320,9750,6030,5880,4525,2070,2625,3150,2595,9790,5630,NA,3205,3930,11650,3755,162,1960,1945,2500,680,4340,16850,3970,26150,2700,6240,3960,2185,1035,7550,4720,6300,5650,3000,1335,1440,3460,3875,4550,2460,3860,787,3200,1860,2315,1400,2535,1550,3640,4355,3510,1280,NA,14500,1495,NA,67600,2320,1075,19300,6860,5190,1980,992,3160,9030,1360,9300,4900,10350,6500,9800,2530,4245,9890,980,8710,7590,3590,2810,10550,1275,1730,1370,4385,4585,4035,1515,3045,6400,2305,851,2163,2740,776,7050,1220,11400,1705,2555,2285,5780,4250,6560,926,3260,4910,4585,7840,2160,6430,7300,6790,9860,6460,13800,1519,1474,3150,2195,3068,4490,2440,1795,4325,1870,2419,3450,2745,7380,2520,3520,5004,20800,1525,2540,596,33150,1750,2040,3115,839,7000,7820,8590,19650,4890,NA,5530,2410,1800,1765,5040,561,3330,1990,4700,2380,1145,4770,1770,2225,2080,1360,5890,2500,5280,8122,6040,8200,4875,3225,2770,4455,5120,2165,2905,6850,608,2270,1925,NA,NA,3960,1765,NA,4360,2385,5878,5140,4665,2970,3755,4965,3930,2915,5070,878,1015,14350,7220,1650,1535,19560,12250,8660,4062,7069,2250,1387,430,1750,2710,1735,319,881,2750,2267,5360,7700,1695,2381,4273,2244,2595,10700,3170,3100,NA,12050,2845,2065,3370,2600,3060,6170,1204,4990,6100,1250,1968,5550,13150,1130,2960,1765,2210,7450,1385,1540,3500,8760,3510,4165,2160,4355,1020,6110,3370,NA,3025,2970,5290,3240,3165,6900,4245,2235,5160,1697,8330,4535,922,1225,1615,858,NA,19750,5830,3715,2301,3370,1160,4610,1015,2710,1300,5020,892,2850,639,3250,3870,5030,3270,NA,3275,1995,4800,1200,6200,3500,1285,2405,1420,1575,NA,4100,441,2335,2090,2960,3265,4145,3875,4650,3368,6470,2020,4815,5070,4000,5070,10400,4185,12500,NA,1820,3688,2327,2730,7130,2950,1290,1635,2710,3440,423,8450,1305,5700,2848,495,2715,3100,1805,1920,4220,1155,2845,2265,2615,2360,NA,1860,1800,1760,6900,3720,1525,1550,6560,2725,1310,17750,1545,843,3500,5490,2495,2185,276,3600,1080,3935,10700,2610,3155,3570,3230,781,2360,4830,1800,4335,7030,9130,5960,1730,2540,5590,2695,569,1895,1380,6660,3620,17200,4300,1035,4490,4080,4770,5730,928,2685,917,2725,NA,1395,1410,4945,1490,2015,1475,3075,5090,4095,999,11400,8140,2279,2355,1010,4005,2275,3185,3715,7256,1440,3918,3040,3195,1895,5130,2425,8490,1260,13508,4460,2875,1365,819,2265,2100,1375,3945,20400,7910,715,2305,3710,8550,3740,1720,7190,1630,1405,2440,6120,3215,1245,6010,4170,1475,5990,38650,3005,6610,2625,4850,147,4865,3230,6430,3015,4860,6080,1190,5110,9900,12550,2132,2575,6750,821,4815,2545,914,783,3945,668,1400,2410,3395,2496,2260,2631,4575,1580,6680,5640,4370,2915,2135,355,37164,4115,7000,1050,899,7640,2860,3330,773,1606,3085,7980,2270,998,2125,1005,560,1550,37100,5590,22800,485,4245,2575,14100,6390,3800,5830,4540,1950,7120,2800,1015,1710,11150,2105,255,70900,3000,7760,12800,465,1025,2765,1950,3550,3350,3200,1585,3480,2890,17650,1590,1880,2063,2795,3355,3360,2800,6260,4100,3750,716,9520,5500,2360,4800,3800,2145,534,2900,1292,2585,3170,701,957,620,1908,599,473,20000,1180,2730,735,2300,1840,4350,16257,536,1900,1785,2505,408,3775,998,782,1675,155 +"2019-05-28",42550,65900,294000,108500,326000,177657,136500,208500,93600,1259000,217000,253500,234500,45800,48000,123000,474500,25100,40900,204000,239000,99400,72200,81300,77500,54219,181500,96900,161000,275500,37300,112500,435500,81300,114000,258000,14150,28050,13800,11850,79500,31250,13750,65050,16900,158000,7510,314500,88900,36700,49950,284500,72600,50700,43150,7600,71200,52900,96400,92400,395768,146500,152000,42500,238851,34700,41150,36550,98700,13350,21050,200500,35300,33500,160000,5860,65000,291000,16700,62300,184000,103000,32550,40200,199400,31950,29050,4690,101000,80700,26750,74100,4300,67858,37200,32950,40400,20500,92800,31650,7020,706000,31200,17200,85100,59200,247500,20450,150700,4920,21550,27350,82600,80300,22250,396900,91300,225632,46650,31250,25800,280500,78500,429571,15100,15900,80300,73000,171400,124000,48683,30900,48550,37500,68900,4915,19811,48050,30000,89000,61700,71600,114500,28550,NA,96300,40100,44700,3275,47100,88900,3370,NA,156000,20300,16117,16200,4055,56000,83800,15000,20350,16900,26750,723000,8400,14500,63800,88907,39750,16050,17200,5310,14550,5960,6240,27050,42500,5700,94100,8130,50700,22000,163500,41700,17500,15400,67900,76500,183500,14550,1462000,NA,12050,25750,57100,61000,52900,33600,37000,21000,56400,6500,2910,167800,74756,60800,259500,113500,11550,23250,98500,20200,12600,NA,58300,28200,25700,242000,38293,21250,13150,73800,149000,17400,10500,12450,75907,21050,46000,7340,5410,30250,24400,76200,3850,4990,11550,15850,69900,25950,37650,26100,17550,138000,13050,90600,142000,25000,37900,21650,31664,NA,60700,9480,53900,18600,10150,18150,24750,6000,104000,39750,43300,34850,14350,38500,15850,34100,12200,36500,48500,29050,9890,38050,111500,74500,36300,62300,58700,1e+05,15900,13400,24650,38800,13050,3605,17300,2480,23700,836,9410,2280,42150,4160,3035,59200,67900,47950,35000,43450,29100,54200,45200,7360,28350,78000,15900,31000,52300,NA,23700,7260,66000,26350,48850,10981,3915,46900,16200,43250,7010,7690,31050,34700,31900,31700,45650,11600,NA,49347,6490,68200,23000,1130,13800,11350,104300,75700,38600,35300,25650,28900,52563,17450,16150,13900,18700,50700,6630,12250,NA,34650,745,22650,8063,40450,56100,NA,26500,6220,42762,72700,17150,7220,53800,19900,7240,2720,20450,23100,21800,31900,11950,112500,15600,1734,3685,2165,22200,13400,82600,21900,37400,4065,18000,23400,8940,NA,32100,553000,10550,10250,24700,10150,6143,11450,40050,142000,315000,22750,2590,4780,7440,14450,10900,33350,18350,15900,9220,79600,15450,24300,50100,31450,3695,7880,10050,5800,39100,3480,91600,19050,65000,52700,6620,129000,27150,60100,12650,23750,10700,7100,12800,45600,29150,88500,1830,15966,1165,6360,27750,5530,18795,28137,36087,40725,11650,58000,6400,18700,23650,NA,14300,2300,11150,11950,5820,9110,NA,8650,NA,6340,15590,11050,22200,8700,14200,NA,5620,58400,25888,8980,20300,7400,13100,591000,64300,31050,39600,42850,12900,9160,2315,16300,8880,15000,10300,5440,11220,684,32800,10850,61800,35750,27800,3613,18250,55300,15279,7390,6090,19250,75600,105400,10650,3365,13800,4200,91700,6390,20700,7830,18400,NA,23100,2475,25550,8030,14500,30600,19800,23900,9470,NA,8840,5690,45400,12900,38000,NA,55600,185500,30300,20000,29200,27750,57200,6060,NA,10750,9810,10950,14350,10900,11750,28200,3925,NA,46000,37950,NA,1005,NA,209000,94900,5310,4635,7280,12250,87900,12250,8550,9240,8360,3505,21300,9920,10800,1990,16750,31700,22250,18350,8150,17550,39700,9580,17100,6500,11350,3025,7180,6450,3250,3475,3240,3235,23900,9600,4065,53500,21750,21650,5250,6200,5100,2060,1800,15000,10250,1630,9630,80000,91000,2565,10150,1230,59600,25500,116000,5630,29396,10300,3260,42150,7300,25100,15900,57600,23850,2665,12850,9140,9880,4380,8910,16300,6550,64800,11450,10150,48611,2280,NA,8710,13700,4245,25250,9880,20550,48200,9300,1630,2555,17650,12650,5290,7160,16900,4600,15600,16750,38600,5540,9740,2990,7640,9950,9910,12650,14200,3940,2995,14350,5140,18550,4055,3090,4385,5390,1125,16700,26950,16800,4080,NA,43100,4080,3200,21350,5580,5790,5860,6720,17700,34700,8610,8010,7090,9140,5230,20300,4560,NA,19950,10600,3255,972,16950,2955,7740,7730,13650,11400,124000,NA,5690,8050,7200,86090,22344,2635,6670,3605,4010,63200,11450,5840,23692,25000,16450,21800,17200,484,6170,2835,20350,10450,9800,3390,640,22700,16650,3025,9630,35950,10200,7530,18550,7860,6480,12350,8860,37750,13800,3200,19398,11750,18000,12750,6160,2270,20950,6660,NA,13100,21350,10450,6510,14900,6500,16550,8060,22750,4395,8500,6910,21100,9590,11650,11050,2815,2620,8270,4225,12400,10800,17700,1580,1135,23800,8150,20650,11150,NA,6820,9210,5760,5370,1030,4895,8520,4050,7747,13450,5440,8700,32650,39300,115100,3300,5470,6950,1350,4690,1940,8890,1105,24100,2920,5920,93200,11550,27600,2690,7540,6250,43900,1360,13600,43150,NA,3420,7910,1960,891,8350,4685,8540,31100,55100,3545,NA,7906,8600,2930,7570,932,4870,2860,14400,6840,5120,13672,12850,3620,6340,5660,4900,226,7030,2560,9620,55100,46000,12150,66700,18392,5400,4640,1920,29550,1461,12200,10600,5307,5530,3110,1780,6030,12150,22600,12150,7600,11800,23400,2375,2305,8860,3645,20500,2340,NA,2560,1885,12750,61400,12300,551,5980,18000,9400,6450,3580,1290,9940,4480,864,3620,237000,12900,8330,3275,8160,20350,NA,770,2420,7460,29800,1250,11400,10800,3155,NA,8380,2705,9740,9740,2195,4025,7735,1085,78500,19500,1490,15000,10850,11100,117000,2675,10850,6340,3680,9310,20400,4990,2297,2660,11350,19500,7900,17650,5600,11550,3920,2215,2500,4551,3145,1940,1695,17400,12450,1230,4735,1345,NA,12000,18250,8530,1780,6580,29400,2350,9392,7870,242,8030,25000,5230,10550,13900,13700,9580,12400,13600,3875,8810,6850,1380,4150,17900,1215,6690,8290,3477,7500,26700,3835,2205,47450,1305,3045,106000,706,16450,4565,13500,5730,10800,7200,1315,NA,5120,13450,2990,4245,7520,13450,7060,21450,5780,8630,688,5160,1230,2965,2040,1010,13600,16450,3190,13000,10150,1630,4100,4455,10350,3420,2290,1445,11750,14900,5610,7250,1230,14400,3700,4715,9480,2330,8980,15700,13750,3715,13600,19800,21350,867,5420,23902,7600,6200,2430,2275,13250,6270,1290,2715,14750,10834,3985,7020,20650,4800,7900,4350,4405,2530,2950,4690,7870,3600,2365,81300,NA,10200,24823,1935,4975,2440,5220,2220,6540,12000,5090,10900,2850,1145,3475,41700,3935,9585,9210,5500,5480,823,4020,10800,1395,4715,8640,43400,1965,3575,12402,3870,5620,1205,6410,43050,7360,3160,24500,4630,1305,5730,4340,16450,6400,1900,10550,3655,10550,15650,2520,8700,3620,2890,27600,5160,NA,1625,1180,4330,9250,2160,9680,5210,6380,6300,5530,5130,759,3500,7100,3085,140,4430,2800,882,901,8100,16700,NA,8060,2930,3650,844,2980,45950,8900,3405,2845,16850,2120,3165,4620,17650,2990,3850,8650,13500,3460,2780,2325,8263,10050,1290,7670,7510,5940,4225,6290,2705,7130,7170,6210,10250,4795,13050,2455,2075,2195,8130,1705,4265,2530,14150,19700,2135,7120,10546,3560,10600,3150,74300,2314,1433,7440,3780,5250,6330,1895,13550,5290,4620,6130,NA,7100,4170,16150,3140,2860,7120,11150,5240,4170,10950,7920,5760,1180,17200,1975,3370,1100,8940,8030,5830,2180,6520,6790,2070,2535,10900,5450,3715,2980,12600,3120,5280,1815,2250,31850,2175,1695,4265,4165,2950,120000,3830,2870,174500,6819,1405,6330,2290,3920,20250,4080,9990,7762,3880,3550,2225,13050,1115,5930,2275,1225,2310,26600,1230,2445,8520,2565,7010,4080,2825,7520,7530,1500,17850,6220,2070,11800,NA,3625,NA,3340,4145,1230,4930,42900,2080,8380,3255,38350,8130,4240,3060,9300,6450,12450,6510,8720,1175,13450,5020,6700,5500,650,5320,10550,7700,1705,17850,10650,1635,6075,17800,3270,8090,3500,871,592,3120,10500,7000,2545,6800,1860,1335,21050,3600,8080,3070,1635,1720,1870,3083,1895,8865,19050,740,1025,27195,9420,12800,5400,35150,6100,10400,1160,3302,13800,7360,7160,13700,7750,6300,476,3120,9990,7350,NA,5150,1215,NA,2650,3550,5200,4490,5680,42800,3620,NA,NA,4310,5870,6488,3465,802,2360,1460,4370,1805,3020,1345,1619,4770,6880,4725,1200,1015,1925,4135,4125,NA,2885,9240,5720,6770,16550,1294,2061,5550,3125,3525,3970,3210,10500,2400,4450,5490,4370,6640,3215,7530,24400,7190,1790,2610,5750,2590,3140,11600,1340,18100,3880,1365,1640,4265,4345,8340,1430,23200,6220,2920,3010,2190,6950,3555,4000,10300,2220,4700,1285,4616,5600,1155,6050,3875,950,1350,6870,6220,NA,698,6910,9590,3525,4720,7790,1210,5030,3965,3790,112500,2550,187,6070,NA,1815,NA,1331,1535,4145,4970,2040,4195,1105,1654,9920,2965,11000,8110,827,4600,5840,62800,7370,2060,6350,4585,4515,9970,5980,5640,4525,2155,2700,3050,2645,9830,5630,NA,3275,3995,11850,3790,163,1930,1895,2545,700,4630,17300,4065,27650,2785,6540,4060,2200,1095,7780,4715,6340,5670,3020,1335,1485,3450,3890,4750,2535,3855,787,3195,1880,2320,1430,2615,1560,3715,4245,3550,1345,NA,14400,1515,NA,67800,2335,1070,19350,6980,5200,2000,1000,3220,9160,1400,9390,5070,10550,6570,9850,2580,4355,9900,981,9570,7300,3590,2895,10350,1300,1745,1425,4200,4610,4120,1590,3094,6460,2240,845,2189,3250,778,6990,1275,11500,1770,3320,2285,6070,4355,6380,914,3290,5010,4660,7930,2210,6600,7100,6810,10150,6740,13700,1525,1484,3375,2230,3113,4505,2455,1855,4360,1915,2511,3590,2590,7130,2470,3600,5029,21050,1635,2505,597,33400,1760,2065,3260,839,6940,7950,8710,19300,4895,NA,5600,2366,1770,1810,5022,573,3330,2055,4680,2400,1145,4915,1880,2325,2070,1380,5960,2575,5430,7906,6700,8780,5090,3325,2835,4525,5190,2125,2935,7060,614,2450,1990,NA,NA,3975,1790,NA,4870,2395,5983,5140,4665,2880,3705,5010,3850,2980,4925,869,1080,14550,7450,1660,1545,19560,12550,8700,4014,7102,2250,1387,451,1745,2975,1770,329,887,2705,2257,5400,7700,1665,2427,4386,2258,2665,11000,3310,3135,NA,12250,2840,2040,3585,2630,3095,6200,1127,5090,6100,1270,1963,5610,13400,1150,2985,1800,2185,7820,1385,1540,3565,8840,3355,4240,2185,4420,1065,6290,3405,NA,3030,2905,5370,3445,3155,6910,4295,2245,5260,1719,8430,4525,940,1240,1655,852,NA,20550,6090,3710,2291,3360,1230,4725,1020,2630,1310,5050,900,2935,639,3315,3750,5060,3275,NA,3350,2040,4915,1195,6370,3495,1285,2470,1465,1580,NA,4100,435,2405,2140,2975,3385,4345,3910,4825,3522,6570,2020,4690,5060,4530,5050,10400,4320,12700,NA,1900,3840,2360,2695,7155,2950,1345,1625,2755,3440,423,8470,1355,5670,2624,495,2780,3220,1835,1930,4225,1175,2875,2155,2685,2520,NA,1900,1780,1765,6800,3635,1480,1600,6640,2885,1395,18250,1590,860,3585,5570,2500,2240,280,3660,1100,3950,13300,2580,3180,3665,3580,787,2370,5120,2035,4485,7050,9130,6200,1755,2705,5660,2725,542,1840,1365,6800,3650,16800,4300,1040,4470,4195,4780,5620,953,2655,887,2725,NA,1400,1440,4945,1490,2045,1490,3140,5050,4055,982,11750,8140,2268,2285,1180,4050,2350,3200,3735,8600,1480,3953,3240,3185,1895,5260,2470,9150,1275,13411,4460,2850,1425,805,2315,2030,1370,4065,20650,7990,674,2385,3970,8700,3755,1740,7480,1675,1395,2490,6110,3265,1250,6500,4150,1475,6100,37400,3115,6590,2575,4950,151,4965,3250,6500,3090,5060,6170,1200,5050,9930,12750,2140,2650,6990,950,4850,2575,914,788,4090,668,1445,2400,3520,2567,2260,2646,4795,1640,6680,5830,4335,2880,2180,356,36874,4130,6620,1065,910,7830,3000,3440,781,1706,3085,8000,2360,1035,2100,1010,555,1600,36950,5600,22900,485,4235,2480,14100,6410,3935,5790,4800,2050,7100,2830,1010,1750,11350,2165,256,71200,3085,7730,13750,466,988,2805,1950,3550,3390,3195,1620,3530,2885,17150,1605,1885,2058,2820,3350,3395,2800,5890,4265,3850,749,9600,5360,2385,4805,3800,2115,541,2815,1342,2655,3185,701,957,620,1912,611,484,20000,1150,2635,750,2380,1835,4215,17196,536,1870,1835,2515,408,4000,998,827,1645,155 +"2019-05-29",41800,66100,289500,109500,323000,177179,134000,203500,91500,1291000,217500,252000,236500,45150,45700,121500,480000,24700,40900,204500,229000,98500,71100,79900,77000,53171,180000,96900,162500,271000,36800,109500,434000,81300,111000,254500,14000,27900,14050,11550,76700,30700,13650,64551,16450,159000,7400,307000,86100,36700,49400,282500,69800,49600,42600,7480,71000,53100,95100,93600,389876,142500,152000,42000,231192,34300,40500,35600,96800,13100,20400,190500,34500,33050,159000,5920,66500,298000,16600,61400,184400,102000,32850,40600,195000,31700,28950,4660,100500,80300,26600,72900,4220,67367,39600,32100,39700,20100,92400,30550,6930,719000,30350,16850,84900,59100,245000,19350,147500,4825,21500,29000,81400,79700,21900,391600,84100,223437,45550,31000,25350,283000,75000,418382,14400,15700,79500,73600,147599,120500,47588,30300,47850,37550,65000,4780,19811,47150,28850,90600,59100,71300,108000,26300,NA,94500,40250,42550,3190,45800,88000,3310,NA,148500,19600,15639,15700,3905,59500,82500,14450,20150,16600,26400,710000,8380,14100,63700,87383,38700,15600,16300,5450,14400,5910,5980,27800,41650,5540,92400,8050,49350,21750,160500,39550,18150,14900,67100,76500,180000,14750,1404000,NA,12000,26600,54600,59600,50700,33800,36300,20850,55800,6410,3160,166500,73653,57600,259000,110500,11600,23550,97700,20250,12050,NA,57000,26167,25050,248000,38942,20600,12300,73700,139500,16650,10300,12200,78285,20400,44050,7160,5290,28800,23300,74200,4250,4715,11200,15600,68300,25500,37650,24600,17950,132000,12850,91200,139000,24750,37500,21550,30740,NA,60900,9070,52500,17850,10100,17300,24450,6170,99600,40150,42050,36100,14100,36600,15600,33550,11600,34750,45900,29650,10200,36950,111500,73400,35300,61800,59000,97500,15550,13300,24200,41750,12650,3533,16950,2400,23950,810,9400,2310,43100,4100,3030,57700,70000,47000,37000,42650,29300,51700,44750,7340,26750,73800,15350,30800,51700,NA,22200,6980,65600,25750,48350,10217,3795,46200,15550,41650,6840,7400,30400,33150,31650,32500,44700,11150,NA,45359,6260,69000,23350,1120,13900,11250,96500,74200,38600,35250,24250,26550,49926,17450,15700,13450,19074,49350,6480,12250,NA,34650,730,22400,8102,40450,55600,NA,25800,6070,45580,72400,16350,7260,51800,19350,7360,2760,20050,22850,21800,30850,11200,110000,15450,1581,3355,2155,21000,12450,79500,21700,37500,3960,17450,23650,8760,NA,29250,541000,10400,10100,24250,10000,6056,11900,40200,141000,318500,23550,2545,4650,7160,15000,10800,33450,17800,15800,9520,80400,14850,23350,49450,30700,3645,7790,10050,6040,37500,3430,91300,17850,64500,50900,6510,131000,26350,60000,12950,23400,10550,6960,12250,45600,28950,87700,1800,15189,1130,6380,26000,5630,18509,27702,34371,40725,11600,54000,6190,17300,23650,NA,13750,2295,10900,12050,5690,8990,NA,8520,NA,6110,15444,10700,21200,8710,13600,NA,5470,58200,25255,9000,20300,7190,12950,584000,63800,30650,39300,41400,12500,8920,2125,16000,8880,14650,10200,5410,10994,676,32950,10750,61800,38700,27400,3540,18850,56400,15184,6970,6210,19100,77100,102900,10500,3210,14000,4120,90600,6290,20900,7600,18150,NA,22800,2460,25150,8000,14450,30300,20200,23250,9400,NA,8870,5530,45900,13850,36550,NA,54700,180500,29750,20500,29500,28450,56000,5970,NA,10200,9690,10600,14000,10850,11900,28200,4025,NA,45450,38050,NA,999,NA,214000,91400,5240,4560,7400,12150,88800,12350,8340,9130,8320,3425,21250,9670,10700,1885,16300,32450,21400,18100,7900,17200,38800,9020,17400,6350,11150,3015,7170,6590,3135,3350,3425,3090,24800,9530,4035,51300,21600,20550,5090,6310,5000,2035,1790,14600,9800,1655,9840,79100,91800,2565,11050,1210,56700,20000,114500,5770,29597,10100,3185,41800,7180,24600,15500,57600,24150,2625,13000,9130,9693,4435,9320,16400,6290,65500,11300,10050,46417,2175,NA,8420,13700,4225,25750,9750,20550,46650,9310,1585,2495,17050,12250,5050,7120,16400,4550,15800,16350,36750,5390,9480,2925,7500,9670,9730,12350,14000,3900,3135,13800,5100,18150,3880,3100,4350,5430,1080,16500,26300,16250,3990,NA,41700,3875,3140,20400,5340,5650,5760,6620,17200,34250,8200,7830,6950,9210,5290,20300,4445,NA,19300,10750,3190,968,16650,2900,7740,7610,13600,10950,120500,NA,5670,7860,6810,84714,21818,2485,6250,3485,3865,63700,11100,5960,23168,24500,16200,21100,16400,500,6150,2760,19850,10500,9750,3450,633,22800,17000,3105,9440,34650,10150,7470,18450,8050,6410,11850,8740,36400,13700,3095,19023,11250,17800,12800,6030,2220,21150,6900,NA,13100,20650,10100,6360,14650,6400,17450,8000,22050,4345,8270,6800,20450,9910,11650,11000,2840,2745,7880,4200,12250,11850,17700,1575,1100,23150,8060,20200,10700,NA,6630,9130,5750,5360,998,4840,8070,3955,7649,13350,5460,8150,32650,38400,110000,3270,5410,6780,1290,4570,1895,8730,1030,23400,2840,5810,91700,11600,27300,2675,7440,6170,41650,1420,13250,42000,NA,3335,7880,1910,879,8200,4645,8370,28850,54500,3490,NA,7936,8350,2930,7560,915,4880,2835,14150,6720,4995,13522,12700,3570,6110,5600,4690,222,7140,2540,9470,54300,48300,11950,66200,18026,5390,4410,1905,29000,1448,12550,10500,5473,5430,3220,1725,5860,11950,22450,12100,7820,11600,22800,2300,2245,8500,3665,20050,2220,NA,2430,1830,12700,61000,11950,550,5750,18500,9250,6490,3435,1260,9820,4480,842,3485,233500,12650,7970,3205,8090,20400,NA,729,2385,7210,29750,1210,11250,10550,3155,NA,8360,2735,9690,9810,2170,3980,7548,1085,79300,19400,1570,15000,10650,10750,117500,2640,10850,6480,3590,9360,20200,4900,2269,2525,11450,19600,7900,17250,5440,11550,3770,2220,2430,4464,3045,1930,1690,17150,12250,1225,4530,1315,NA,12000,18100,8300,1795,6530,29300,2310,9392,6800,226,7940,24900,5190,10825,13850,13300,9430,12100,14000,3865,8590,6760,1390,4070,17750,1185,6600,8200,3361,7370,26000,3725,2180,47200,1290,3030,103500,676,16150,4465,13350,5680,10900,7400,1315,NA,5030,13100,2990,4120,7650,13150,6950,21100,5460,8410,702,5140,1185,2852,2020,999,13500,16450,3090,13200,10000,1735,4120,4470,10150,3400,2230,1410,11850,14800,5710,6950,1175,14300,3650,4655,9520,2290,8760,15150,14250,3610,13350,19950,21200,873,5420,23952,7300,6420,2360,2215,13750,6280,1290,2700,14900,10931,3935,7090,20450,4590,7560,4235,4325,2505,2875,4580,7840,3580,2380,81100,NA,10150,24183,1940,4880,2430,4900,2220,6320,11850,5020,10700,2710,1040,3450,41700,3750,9575,9250,5500,5390,787,4035,10600,1310,4600,8520,44500,1850,3535,12068,3760,5580,1160,6390,42800,7220,3115,23500,4490,1295,5700,4335,16200,6220,1880,10600,3695,10500,15900,2505,8490,3485,2805,32450,5050,NA,1570,1160,4285,9010,2140,9700,5000,6410,6340,5270,4815,737,3290,7000,3060,138,4400,2810,849,878,8140,16900,NA,7840,3035,3525,826,2980,46000,8690,3380,2770,16600,2080,3055,4520,17000,3090,4000,8630,13300,3355,2780,2270,7992,10000,1220,7740,7530,5920,4225,6130,2575,7110,7330,6140,10350,4789,13050,2400,2015,2195,7870,1650,4180,2495,14000,19800,2070,6990,11478,3530,10600,3150,74000,2320,1388,7330,3780,5160,6330,1815,13100,5470,4430,6580,NA,6970,4170,16350,2960,2870,7090,10900,5440,3975,11150,7810,6240,1200,16700,1960,3430,1100,8690,8010,5570,2140,6400,6770,1985,2490,10200,5450,3740,2940,12250,3275,5150,1815,2230,31000,2065,1685,4210,4360,2900,119500,3715,2810,175500,6760,1330,6180,2250,4040,20000,4020,9810,7659,3800,3550,2200,13450,1100,5960,2255,1150,2295,26450,1190,2410,8230,2510,7010,4015,2660,7560,7380,1545,17500,5940,2035,11600,NA,3630,NA,3430,4075,1195,4935,41600,2000,8820,3180,38000,7750,4120,3060,9680,5810,12350,6205,8550,1175,13000,5000,6550,5480,643,5110,10850,7510,1665,17850,10250,1635,6425,17550,3165,8040,3350,905,574,3030,10300,6930,2440,6690,1805,1310,20600,3505,7870,3050,1590,1660,1780,3088,1895,8724,19100,829,1020,26985,9230,12850,5380,34000,5970,10100,1160,3239,13800,7240,6900,13200,7680,6200,489,3095,9780,7340,NA,4905,1175,NA,2580,3500,5130,4490,5600,42400,3620,NA,NA,4255,5820,6410,3385,793,2290,1460,4190,1755,3060,1305,1543,4785,6830,4695,1400,1015,1850,4035,4130,NA,2880,9250,5680,6700,17750,1277,2066,5670,3095,3415,3965,3100,10600,2375,4440,5600,4265,6540,3110,7390,24050,6950,1755,2535,5730,2740,3430,11350,1335,18000,3795,1340,1630,4140,4295,8200,1385,23000,6130,2890,2960,2365,6730,3560,3930,10100,2190,4720,1250,4616,5520,1120,5940,3970,885,1330,6030,6100,NA,684,6760,9130,3590,5030,7790,1210,4930,3970,3790,110000,2510,188,5990,NA,1770,NA,1270,1580,3955,4810,2595,4160,1065,1626,10019,2900,10500,7860,829,4600,6050,62600,8230,2035,6230,4555,4400,10100,5970,5570,4525,2105,2680,2900,2595,9800,5630,NA,3220,3930,10800,3610,158,1940,1905,2500,686,4510,22450,3990,27300,2710,6520,3900,2190,1200,7610,4695,6270,5550,2975,1315,1440,3420,3820,4545,2500,3725,787,3175,1815,2380,1380,2580,1550,3720,4280,3410,1305,NA,14400,1510,NA,66700,2230,1060,19050,6770,5100,1995,980,3155,8820,1370,9300,4930,10300,6560,9610,2545,4275,10550,886,8970,7250,3590,2880,10300,1285,1710,1460,4250,4510,4110,1595,3080,6450,2245,820,2229,2920,733,7050,1260,11300,1750,3730,2215,6040,4160,6020,914,3230,4905,4590,7730,2130,6590,7500,6850,9980,6410,13100,1477,1493,3335,2275,3138,4405,2460,1820,4350,1880,2453,3575,2540,7100,2475,3705,4964,20400,1580,2470,622,35150,1745,2005,3325,839,6860,7690,8500,18550,4815,NA,5500,2366,1710,1795,4845,589,3330,2035,4670,2375,1105,4815,1865,2305,1930,1360,5940,2420,5300,7714,6600,8830,5210,3245,2755,4440,5090,2110,2950,6860,611,2475,1960,NA,NA,3795,1775,NA,4610,2345,6041,5100,4685,2835,3600,5070,3860,3065,4900,854,1015,13750,7250,1660,1475,19560,12400,8570,3907,7069,2250,1363,467,1815,3050,1740,328,888,2650,2257,5420,7500,1595,2451,4345,2196,2530,10750,3335,3075,NA,11800,2965,2005,3670,2630,3040,6550,1122,5100,5960,1240,1959,5270,12650,1165,3005,1770,2150,7740,1385,1530,3470,9110,3365,4160,2160,4270,1025,6230,3405,NA,2925,2900,5350,3405,3185,6950,4190,2225,5220,1637,8340,4450,920,1195,1665,836,NA,20450,6020,3640,2276,3320,1255,4720,1005,2650,1270,5000,884,2895,639,3315,3740,5450,3255,NA,3350,2005,4760,1190,6540,3275,1275,2440,1435,1565,NA,4105,436,2365,2080,2925,3310,4280,3835,4725,3582,6490,2030,4530,5050,4030,5050,10250,4285,12400,NA,1795,3845,2256,2600,6855,2895,1315,1505,2675,3400,423,8310,1300,5520,2516,495,2700,3215,1835,1890,4130,1180,2800,2095,2765,2505,NA,1860,1775,1735,6540,3630,1515,1580,6590,3050,1370,18000,1535,860,3485,5500,2480,2205,286,3655,1080,3880,13450,2500,3180,3625,3410,773,2365,5050,1995,4450,7090,8990,5980,1775,2690,5490,2650,521,1815,1320,6650,3545,16850,4300,991,4335,4190,4790,5640,986,2635,867,2725,NA,1395,1420,4945,1490,1925,1455,3100,4905,4030,966,11500,8100,2268,2500,1105,3985,2300,3180,3730,8118,1465,3864,3360,3135,1895,5140,2410,8910,1260,13315,4460,2835,1475,794,2310,2005,1360,3935,20200,7920,592,2320,3905,8320,3790,1695,7380,1650,1365,2520,6270,3160,1215,6480,4085,1475,5990,38200,3100,6460,2510,4705,149,5290,3065,6350,3050,5030,6150,1165,4950,9940,12350,2172,2655,7060,875,4905,2505,914,777,3970,664,1425,2370,3395,2523,2245,2646,4750,1570,6680,5720,4280,2870,2095,368,36585,4085,6400,1040,893,7560,3050,3475,783,1688,3090,7720,2260,1005,2050,994,557,1640,36900,5600,22700,485,4115,2435,13950,6570,3830,5720,4470,2020,6700,2800,985,1735,11250,2145,249,70800,3100,7760,13250,441,924,2690,1950,3550,3320,3140,1610,3420,2800,16750,1600,1895,2058,2815,3360,3330,2800,6060,4125,3720,746,9230,5400,2370,4840,3800,2260,534,2850,1279,2550,3145,701,947,617,1917,590,473,19850,1130,2495,751,2385,1855,4345,17472,536,1970,1965,2510,408,3650,998,832,2135,155 +"2019-05-30",42550,65900,283500,112000,327500,177657,135500,213500,91400,1286000,221000,250000,239500,44650,45200,124500,476500,24950,41200,210000,234500,99900,73000,80600,78400,53266,176000,95900,165000,272000,37150,113000,438000,82300,115500,255000,14100,28350,14150,11800,79700,31100,14000,63254,16550,160500,7530,308000,86300,37000,50500,279000,67700,49900,42650,7550,72300,53600,94700,91200,391349,143000,150500,42050,233585,34950,40950,35850,92800,13300,20650,186500,34100,34000,158000,6090,66500,292000,16850,62000,184700,105000,32600,40950,196400,31550,29900,4695,100500,77700,26300,73400,4310,67171,39600,34850,40400,20100,93300,30400,6960,708000,30900,17000,84600,62400,243000,19250,148200,4810,21350,28650,78600,79500,22200,396500,80200,224315,46000,31150,25400,270500,75300,428112,14050,15250,78700,73300,144300,122500,47588,29750,48550,40500,64000,4930,19675,48850,29400,89200,57600,70700,102400,27000,NA,96700,38500,41250,3205,46800,88000,3255,NA,148000,19150,16548,15300,3910,60100,82500,14550,19950,16550,28000,710000,8380,14050,62700,89288,39700,15000,16400,5540,13900,6710,6260,26550,42050,5420,92000,8150,48850,21650,160000,41200,19100,14300,67900,76500,174500,14650,1339000,NA,12050,25450,53100,63200,49600,34100,32800,20400,58400,6460,3170,166100,73575,58600,261500,108500,11800,23750,98600,20050,12050,NA,56400,27167,25900,247000,39499,20750,11850,72600,136500,16350,10550,11900,79672,20450,43000,7190,5390,29800,22800,77600,3810,4670,11350,15500,64800,25400,42250,23700,17250,132500,12850,92200,138500,25250,36550,20950,30302,NA,61700,8730,52800,17500,10200,17300,24400,5800,96300,41750,40500,36300,14250,35200,15300,33200,11550,34100,41850,29900,9980,37000,111500,73500,35150,60000,57800,97600,15900,13400,24950,41750,12700,3519,16800,2400,22000,802,8620,2300,44700,4030,3030,57400,69900,47950,36250,43550,30300,51000,43450,6980,25300,75700,16150,30800,51500,NA,21500,7080,66500,25250,45800,10264,3790,44950,15500,42250,6850,7170,30600,32050,31650,31500,43700,11500,NA,45203,5990,68200,23650,1105,13800,11350,92400,73300,38400,35250,24750,26700,49653,17950,15750,13500,19032,47800,6430,11800,NA,34450,725,22700,8121,40700,55700,NA,25350,6030,48447,72400,16400,7020,51500,19400,7310,2845,20050,22500,21650,30300,11700,111000,15150,1511,3185,2205,20500,12900,76800,21550,37700,4000,17200,22450,8740,NA,29600,541000,10400,10100,23850,9770,5881,11100,40650,148000,320000,23600,2545,4700,7310,15400,11200,33100,17600,18050,10450,80400,14950,22950,48800,31450,3650,7830,9900,6050,37150,3430,91300,17300,64700,48250,6080,131500,26400,60800,13150,24000,10350,6950,12800,46850,28500,88300,1770,15879,1080,6440,26050,5450,18413,27750,33942,41107,10950,53400,6240,17300,23550,NA,13850,2200,10550,11000,5650,9010,NA,8530,NA,6170,15299,10450,21600,8280,13750,NA,5410,57200,25888,9050,20400,7170,13100,580000,60900,31200,38400,40400,12600,9020,2175,16000,8950,14800,10700,5400,11673,676,34100,10650,61700,36050,28250,3513,20150,56700,15423,6950,6140,19750,75000,103300,10500,3220,14350,4140,90700,6250,20700,7190,18100,NA,23000,2420,25250,8600,14800,34100,20550,23850,9170,NA,8980,5540,50100,14500,36600,NA,54500,181000,29800,21400,27900,27700,53800,5830,NA,10400,9640,10750,14250,10800,12350,28900,4120,NA,45900,38050,NA,989,NA,214500,90300,5260,4475,7570,12150,88700,12400,8350,9090,8360,3400,21450,10000,10600,1860,16150,29400,20450,18000,7770,17500,38450,8720,17100,6330,10900,3020,7290,6730,3120,3335,3435,3110,24600,9250,4050,50800,21050,20100,5040,7500,4895,2050,1790,15950,9810,1640,9870,78300,91800,2575,10300,1210,55400,20400,115000,6500,29698,9930,3060,42050,7140,24400,15500,57100,24250,2585,12500,9030,10348,4445,9200,15350,6410,61200,11950,8900,46124,2190,NA,8810,13800,4230,25950,9570,20750,46300,9300,1570,2505,16650,12000,5010,7060,16300,4390,15450,16500,35650,5140,9510,3035,7500,10150,9730,12850,13750,3950,3530,13800,5000,18300,3863,3055,4435,5490,1035,16250,26200,16550,3950,NA,40350,3940,3155,20650,5390,5650,5670,6570,18200,33950,7910,7870,6840,9100,5100,20150,4465,NA,19400,10650,3190,952,16650,2895,7740,7730,13500,10900,123500,NA,5670,7640,6860,85107,22870,2545,6070,3625,4030,64300,10900,6050,23406,24400,16200,21150,17550,498,6200,3150,19950,9980,9500,3490,632,17000,22100,3105,9540,33900,10200,7640,18350,8060,6560,11800,8650,35800,13850,3090,19070,10400,17750,12600,6000,2205,21050,7020,NA,13200,20650,9990,6600,14350,6400,16150,8010,20350,4420,8210,6860,20300,10800,11750,11200,2780,2780,7890,4150,12100,11900,18200,1510,1105,23000,8120,20000,10850,NA,6740,9100,5750,5650,999,4825,8100,3905,7727,13750,5260,8130,32600,38300,106400,3250,5420,6840,1280,4460,1870,8800,1000,23000,2850,5860,91900,11400,27100,2670,7490,6270,41250,1355,13350,42550,NA,3320,7890,1880,885,8150,4620,8330,27950,55000,3455,NA,7897,8390,3030,7520,914,4770,2810,13850,6710,4975,13998,12850,3505,6060,5700,4640,222,7280,2540,9650,54100,44450,12000,65000,17980,5400,4355,1890,28750,1419,12600,10250,5457,5400,3185,1715,5930,12350,22450,12050,7780,11750,22300,2300,2440,8270,3665,19350,2450,NA,2450,1815,12650,60300,11950,553,5650,16700,9320,6700,3410,1250,9730,4480,844,3350,235000,12200,7800,3135,8020,20300,NA,730,2365,6930,28900,1195,11350,10750,3330,NA,8360,2755,9600,9840,2200,4030,7479,1060,79000,19950,1575,15000,10450,10700,120000,2630,9980,6610,3650,9340,20050,4945,2125,2405,11450,21350,7900,16700,5460,12050,3690,2240,2390,4471,3045,1885,1690,16800,12600,1240,4585,1275,NA,11950,18000,8130,1775,6480,29400,2305,9493,6890,226,7880,25350,5290,11200,14300,13500,9510,12100,14950,4105,8680,6890,1350,4205,17900,1175,6540,8330,3395,7440,25300,3725,2155,47900,1295,3020,104500,674,16950,4460,12950,5670,10850,7370,1315,NA,5030,13150,2990,4180,7680,13150,6970,21050,5550,8490,737,5370,1170,2880,2100,994,13400,16800,2870,13300,10050,1675,4120,4625,10200,3405,2180,1380,10900,14800,5600,6810,1220,14350,3530,4675,10450,2295,8640,15850,14150,3595,13550,19900,20950,880,5420,23852,7150,6170,2365,2215,14500,6290,1275,2660,14850,11221,3930,7020,20800,4635,7560,4230,4370,2450,2885,4665,7820,3530,2375,80700,NA,10150,24103,1920,4900,2360,4830,2220,6270,11800,4990,10600,2705,1025,3435,41700,3860,9575,9250,5520,5320,793,3960,11550,1340,4560,8150,43800,1895,3565,11973,3745,5550,1120,6550,42900,7120,3125,22450,4405,1270,5670,4530,16350,6240,1865,10550,3670,10600,15150,2505,8380,3505,2815,31100,5030,NA,1575,1155,4295,8550,2105,9650,5050,6190,6290,5190,4645,745,3110,7160,3035,139,4465,2775,834,846,7970,16800,NA,7990,3100,3495,820,2980,45950,9100,3405,2810,16550,2095,3105,4510,16350,3055,4100,8560,13100,3325,2780,2280,7975,10000,1205,7820,7370,5850,4195,6240,2560,6980,7090,6120,9990,4815,13300,2355,2015,2195,7390,1625,4080,2495,13900,20500,2055,7050,11675,3485,10800,3150,74400,2325,1388,7350,3780,5140,6220,1790,12950,5550,4515,6700,NA,6920,4170,16150,2885,2865,7050,10950,5440,3810,11150,7790,6260,1245,16750,1955,3700,1100,8610,7940,5510,2115,6300,6800,1900,2420,10450,5390,4095,2900,11950,3340,5030,1815,2220,31050,2065,1665,4290,4320,2855,121000,3590,2740,175500,6746,1320,6100,2210,3825,20650,4140,9750,7627,3835,3560,2075,12950,1085,5900,2235,1180,2225,26000,1180,2365,8500,2515,7010,3975,2815,7500,7350,1520,17700,5820,2045,11450,NA,3635,NA,3300,4230,1195,4930,42750,1940,8560,3150,37800,7900,4000,3060,8980,5560,12450,6319,8450,1230,13100,4995,6440,5470,641,5100,10700,7300,1660,18300,9990,1635,6400,17200,3175,7910,3400,890,567,2925,10600,6900,2460,6660,1805,1300,20550,3370,7820,3015,1560,1680,1770,3092,1860,8537,19100,813,1005,27336,9140,12850,5340,34150,6110,10550,1160,3210,13250,7270,6780,13650,7660,6130,480,3010,9750,6920,NA,5080,1170,NA,2900,3520,5160,4500,5620,42150,3535,NA,NA,4225,5770,6440,3280,788,2305,1460,4285,1735,2975,1320,1188,4845,6850,4710,1305,1015,1775,4280,4140,NA,2885,9240,5610,6700,16100,1252,2061,5660,3135,3375,3905,3110,10400,2365,4485,5700,4095,6580,3080,7520,24500,6850,1740,2610,5660,2740,3380,11300,1365,18750,3800,1290,1650,4075,4190,8180,1335,23250,6140,2880,2960,2350,7270,3560,3960,10150,2175,4690,1230,4624,5520,1100,5920,3995,917,1320,6000,6090,NA,673,6680,9500,3625,5240,7700,1210,4935,3970,3770,109500,2535,188,5840,NA,1745,NA,1240,1550,4020,4665,2435,4185,1075,1617,9721,2915,9980,8000,874,4600,5940,63000,8030,2100,6310,4605,4335,10050,5970,5500,4525,2030,2690,3025,2625,9780,5630,NA,3090,3900,10450,3870,160,1925,1905,2605,680,4550,21800,3975,26800,2660,6420,3880,2220,1130,7780,4705,6350,5320,2900,1325,1430,3445,3730,4450,2495,3650,787,3145,1810,2380,1355,2545,1545,3750,4240,3440,1305,NA,14100,1485,NA,66600,2135,1060,18700,6800,5100,1980,974,3065,8750,1375,9300,4895,10100,6560,9410,2550,4285,10550,855,8680,7350,3590,2885,10300,1275,1650,1475,4055,4520,4045,1595,3083,6460,2130,805,2231,2740,738,6880,1260,11300,1880,3405,2135,5910,4145,5810,930,3245,4925,4545,7360,2150,6600,7300,6810,9860,6290,12950,1537,1503,3240,2255,3153,4355,2450,1795,4355,1895,2438,3570,2415,7000,2330,3720,4909,19350,1580,2405,632,38100,1825,1970,3310,839,7230,7600,8410,18750,4700,NA,5450,2356,1730,1825,4925,568,3330,2035,4680,2420,1090,4790,1995,2265,2005,1335,5890,2500,5340,7602,6500,8940,5040,3260,2750,4315,5080,2050,2855,6840,600,2215,2005,NA,NA,3675,1760,NA,4635,2310,6041,5080,4585,2810,3455,5270,3850,3010,5030,849,1010,13250,7440,1740,1465,19560,12200,8790,3878,7086,2250,1363,457,1870,3015,1745,319,892,2660,2257,5380,7310,1595,2437,4240,2139,2525,10700,3295,3110,NA,11650,2815,2130,3670,2605,2990,5920,1118,5030,6090,1230,1959,5700,12400,1170,3020,1730,2225,7680,1385,1535,3460,8680,3255,4050,2170,4270,1025,6110,3390,NA,2910,2870,5280,3390,3160,6950,4200,2165,5240,1753,8200,4440,933,1185,1610,842,NA,19900,5890,3630,2281,3310,1220,4595,986,2565,1265,4965,882,2870,639,3355,3780,5230,3260,NA,3305,2000,4760,1175,7500,3165,1280,2455,1445,1555,NA,4125,444,2325,2075,2895,3285,4265,3855,4785,3548,6550,2050,4555,5090,3905,5050,10300,4215,12600,NA,1815,3796,2232,2695,6880,3090,1335,1435,2620,3395,423,8360,1305,5720,2561,495,2640,3225,1775,1900,4140,1190,2780,2050,2770,2470,NA,1865,1770,1740,6470,3505,1540,1575,6460,2975,1350,18350,1545,835,3330,5370,2455,2155,306,3650,1085,3885,13300,2455,3195,3590,3160,774,2360,4800,2150,4550,7200,9000,7510,1865,2630,5300,2580,500,1855,1295,6880,3640,16650,4300,985,4300,4240,4810,5650,1080,2595,804,2725,NA,1380,1395,4945,1490,1950,1490,3105,4760,4090,950,11900,8150,2268,2940,1085,3965,2305,3145,3740,7763,1410,3992,3070,3100,1895,5080,2390,8620,1265,13411,4460,2810,1500,780,2310,2095,1345,3940,19900,7860,612,2395,3885,8150,3715,1650,7120,1605,1380,2480,6010,3150,1180,6490,4050,1475,5870,38050,3120,6310,2435,4535,149,5200,3200,6060,3040,4885,6150,1115,4940,9880,12400,2184,2640,7200,840,4990,2510,914,769,4080,651,1290,2240,3425,2408,2205,2524,4755,1555,6680,5690,4280,2840,2050,377,36295,4050,6260,1020,868,7600,2920,3375,783,1674,3090,7670,2385,1035,2215,1025,558,1670,35400,5570,22850,485,4390,2540,13800,6350,3830,5800,4520,1835,6720,2720,963,1765,11150,2085,248,69200,3090,7770,13850,431,926,2745,1950,3550,3455,3050,1620,3390,2770,16900,1520,1868,2068,2825,3390,3320,2785,6060,4090,3825,735,9010,5260,2360,4840,3800,2265,532,2790,1270,2570,3145,701,925,606,1874,591,449,19450,1180,2310,748,2370,1950,4390,18300,536,2025,1980,2495,408,4130,998,828,1820,155 +"2019-05-31",42500,65300,3e+05,111500,333000,181478,134500,218500,92300,1278000,217000,250500,237500,43800,44450,124500,477000,26000,39350,207000,231500,101000,73300,80800,78600,54219,179000,95200,165000,271000,36300,114500,437000,83500,117500,258000,13900,27950,13950,11600,80100,31050,13850,64651,17100,162500,7460,316000,86000,36800,50100,280500,70200,51400,42650,7850,72400,54400,96000,94600,401170,144000,159500,42200,236936,35350,40800,35000,94700,13500,20650,186500,34000,33700,160000,6030,65600,298000,16700,61500,191600,103500,33150,41300,197700,31550,29800,4700,101500,78000,26400,73800,4335,67662,38400,34750,40150,20000,95800,30450,6900,711000,30750,17200,84600,59800,241500,18900,152300,4805,21850,29250,79300,80100,22100,399700,81300,226510,45700,31550,25550,267000,74700,436090,14050,15400,78800,72400,153019,125000,48683,29900,48050,39800,65400,4825,19720,48450,28500,90800,59000,69300,112200,27450,NA,97700,38600,42750,3210,45900,90300,3260,NA,153000,19200,17648,16200,3830,58100,82600,14600,20100,16150,27550,704000,8400,14000,63300,87764,39700,15400,16450,5580,14500,6000,6250,26150,39200,5490,91400,8080,50200,21400,160000,40750,18600,14400,67600,76500,171000,14400,1322000,NA,12150,25700,55000,63900,49000,35250,32450,21400,58400,6550,2975,166000,73890,58100,268000,112000,11700,23950,98400,20550,12150,NA,56900,27900,25500,251500,39730,20600,12100,72200,131500,16600,10750,11550,78880,21400,43200,7190,5380,29750,22300,77500,3680,4640,11500,15250,65300,25000,42800,24050,17600,134500,13300,89900,140500,26000,36800,21200,30546,NA,62900,9120,52700,17800,9920,18050,24700,5770,97000,42950,41000,34800,14650,35100,15100,33450,11700,33950,44950,29550,9850,36550,116500,72500,35400,60000,58900,96900,15850,13300,25400,41600,13000,3576,16550,2375,22350,793,8570,2325,46450,3980,3030,57100,71500,48650,36350,42900,30600,52300,43200,7100,24900,77000,16100,30700,51800,NA,22300,7050,67000,25300,45100,10121,3905,45000,15550,41650,6910,7120,30550,33150,31150,31700,44950,11400,NA,43951,6360,68700,23700,1120,14000,11000,94300,72400,41600,35650,24350,27100,50744,17450,15750,13550,18866,49500,6360,11900,NA,34450,721,24050,8073,40700,55300,NA,25150,6020,48010,72600,16950,6920,51900,19000,7220,2825,20050,23250,21500,30700,11300,110000,15450,1524,3200,2205,20350,12700,75900,21700,37000,3975,17150,22300,8850,NA,29850,535000,10350,10150,23800,9810,5910,11000,40000,147500,318500,24100,2550,4665,7290,14900,11050,32200,17650,18300,9900,79800,14600,22700,49350,32500,3695,7920,10050,5820,37250,3425,92000,17550,64400,47350,6720,132500,26400,63200,13100,24300,10400,6870,12400,46250,28100,93000,1705,15836,1115,6420,26250,5550,18557,27654,34657,41059,11150,54800,6530,17600,22950,NA,13800,2195,10650,10950,5640,9150,NA,8500,NA,6190,15541,10650,21600,8150,13900,NA,5600,59100,27202,9600,20400,7270,13250,571000,62200,31600,38000,40200,12950,9190,2220,16100,8920,15300,11000,5400,11627,675,34150,10650,61800,37700,28000,3613,20250,57900,15279,6910,6220,20200,74400,116300,10500,3290,13800,4055,90300,6450,20550,7350,18250,NA,23650,2445,25850,8600,14750,35600,21600,25750,9160,NA,9010,5510,51200,14450,36200,NA,55300,180500,29600,21300,27900,27750,55700,5780,NA,10550,9600,11000,14400,10750,12700,28450,3925,NA,45200,38550,NA,995,NA,211000,90400,5250,4490,7890,12300,88500,12650,8350,9200,8370,3430,21450,9950,10650,1900,16250,29900,21600,18000,7800,17400,38950,8840,19100,6400,11350,3335,7280,6620,3190,3365,3350,3220,25300,9560,4080,51400,21150,20300,5060,6800,5040,2195,1825,15600,9500,1655,9980,78500,92800,2600,10600,1220,58500,21800,114000,6570,29497,10000,3065,41500,6950,25700,15950,57700,23850,2630,12500,8970,10301,4150,9500,15950,6280,62500,11850,9100,46953,2240,NA,9390,13800,4320,25100,9770,20300,46700,9200,1680,2500,16100,12300,5050,6950,16400,4380,15450,16200,36400,4960,9850,3000,7400,9800,10000,12800,14050,3910,3550,13400,5070,18200,4154,3075,4540,5610,1040,17000,26450,16450,4000,NA,40850,3895,3200,22650,5490,5730,5780,6580,20350,33950,8450,7890,6920,9170,5080,20000,4450,NA,19550,10600,3200,957,16450,2880,7740,7740,13450,11150,120500,NA,5700,7550,6830,90414,22745,2560,6240,3615,4080,64400,10750,6190,23263,24150,15950,21350,17750,500,6270,3105,21450,10250,9580,3660,633,17400,20200,3230,9440,33350,10100,7830,18350,7920,6540,12200,8710,36300,14050,3090,19117,10500,17500,12150,6360,2250,19050,7070,NA,13250,21100,10200,6790,14350,6530,16100,7860,20700,4500,8240,6900,20850,10550,11600,11300,2780,2820,7910,4230,12150,11950,18200,1545,1105,23150,8210,21550,10700,NA,6750,9520,5850,6190,971,4830,8300,3900,7796,14200,5320,8130,33200,38250,105000,3210,5350,7060,1300,4550,1890,8850,1010,23350,2855,6100,91700,11850,27000,2615,7490,6300,41050,1320,13550,42900,NA,3360,7940,1905,915,8160,4660,8380,29400,53200,3495,NA,8043,8100,3025,7320,932,4725,2835,14400,6610,5040,14348,12850,3540,6160,5700,4870,227,7300,2565,9600,53500,42000,12550,64400,17203,5390,4455,1920,29100,1415,12600,10400,5640,5400,3235,1740,6200,12350,22400,12000,7750,11900,23300,1850,2355,8220,3650,19400,2390,NA,2415,1820,12600,60700,11950,561,5480,16700,9370,6690,3470,1270,9830,4480,850,3410,235000,12150,7900,3125,8160,20550,NA,740,2365,6810,29450,1230,11250,10500,3305,NA,8300,2835,9580,10200,2215,4045,7410,1240,78400,20850,1600,15000,10600,11100,119500,2635,10050,6660,3675,9320,20300,4950,2227,2595,11400,18800,7750,16650,5460,12100,3710,2140,2480,4358,3095,1900,1715,16800,12600,1255,4695,1270,NA,12000,17900,8330,1820,6530,29400,2375,9874,7770,230,7880,25200,5360,10650,14550,13400,9590,12250,14550,4190,8800,6850,1385,4250,18000,1170,6570,8290,3428,7480,26450,3770,2230,47950,1280,3010,105000,676,16975,4425,13000,5660,11200,7400,1315,NA,5040,13300,2990,4265,7740,13550,7060,21150,5530,8430,779,5380,1270,2960,2070,987,13600,17350,2815,12950,10100,1670,4050,4655,10200,3390,2180,1400,10950,14900,5450,6920,1240,14400,3630,4690,10300,2310,8680,15800,13900,3610,13400,20000,21050,875,5420,23752,7540,6000,2425,2175,14400,6280,1295,2700,14650,10834,3980,7020,21000,4790,7740,4310,5090,2415,2910,4605,7990,3575,2420,80600,NA,10250,24183,1930,4940,2325,4940,2220,6370,12050,5080,11100,2965,1020,3445,41700,3840,9535,9340,5610,5200,792,3855,11800,1340,4610,8350,49250,1960,3550,12068,3735,5600,1125,6650,42850,7310,3215,22650,4450,1290,5600,4575,16400,6250,1900,10350,3685,10950,14700,2580,8470,3565,2865,31350,5050,NA,1570,1180,4600,8500,2115,9700,5050,6230,6350,5040,4820,749,3000,7290,3060,139,4510,2800,848,905,8000,17000,NA,8020,3785,3530,825,2980,45550,9380,3500,3305,16750,2155,3120,4555,17000,2995,4000,8580,13100,3355,2780,2300,8074,10000,1205,7990,7210,5930,4225,6320,2535,7040,7500,6080,10150,4878,13200,2370,2000,2195,7480,1650,4180,2490,14100,20700,2085,7010,11871,3470,10550,3150,74300,2353,1406,7350,3780,5170,6220,1845,12900,5530,4530,6500,NA,6980,4170,16400,2995,2910,7040,11000,6030,3820,11250,7890,6310,1225,16000,1965,3925,1100,8630,8100,5550,2150,6480,6800,1875,2480,10400,5310,4000,2960,12200,3090,5080,1815,2250,31550,2090,1720,4225,4260,2900,119500,3520,2700,173500,6746,1315,6140,2215,3795,20350,4410,9930,7659,4020,3535,2050,13200,1095,5900,2300,1165,2260,26250,1180,2390,8510,2450,7010,3990,2800,7550,7460,1520,17850,5990,2065,11550,NA,3645,NA,3330,4225,1200,4935,41400,2000,8940,3160,38100,8190,4045,3060,8900,5660,12100,6675,8650,1210,13650,4975,6490,5430,656,5120,10950,7420,1690,18550,10150,1635,6250,17250,3160,8050,3435,893,571,3130,10750,7120,2470,6780,1810,1315,20450,3395,8130,3130,1560,1735,1795,3083,1850,8612,19150,809,1010,27406,9360,13650,5420,34900,6180,10600,1160,3256,13550,7380,6940,13700,7720,6070,466,3040,9860,6860,NA,6600,1210,NA,2690,3540,5160,4500,5590,42400,3460,NA,NA,4225,5740,6430,3280,791,2270,1460,4210,1760,3025,1335,1201,4660,6880,4690,1405,1020,1655,4290,4125,NA,2930,9310,5790,6690,16100,1252,2046,5700,3105,3410,3940,3220,10600,2360,4570,5670,4155,6630,3090,7420,25750,7050,1735,2695,5610,2790,3470,11400,1380,19200,3860,1315,1675,4140,4070,8100,1360,23000,6070,2860,2965,2315,6890,3525,4075,9610,2210,4685,1255,4468,5600,1115,6080,3935,929,1315,6220,6160,NA,714,6880,9280,3580,5120,7740,1210,4810,4025,3785,108000,2535,192,5960,NA,1665,NA,1304,1535,4045,4730,2460,4195,1075,1640,10118,2940,10100,8330,899,4600,6110,62400,8060,2210,6480,4620,4505,9870,6020,5520,4525,2005,2730,3615,2635,9990,5630,NA,3125,3945,10950,4050,161,1965,1870,2705,704,4615,22350,4015,27100,2690,6440,3925,2290,1180,7970,4645,6330,5390,2955,1315,1420,3395,3760,4595,2485,3650,787,3090,1820,2385,1355,2900,1525,3735,4280,3405,1315,NA,14650,1500,NA,67900,2130,1045,19000,7000,5040,1970,982,3115,8810,1390,9270,4915,9600,6570,9560,2535,4295,10250,855,8630,7500,3590,2860,10200,1290,1640,1470,3775,4510,4015,1580,2945,6460,2195,824,2220,2775,757,6900,1260,11450,1850,3400,2210,5700,4150,5760,908,3235,4985,4570,7520,2190,6470,7300,6770,10300,6380,13100,1559,1560,3100,2235,3148,4380,2425,1890,4350,1875,2453,3750,2420,7020,2310,4000,4969,19600,1540,2390,626,37900,1770,1995,3270,839,7100,7610,8710,20950,4720,NA,5490,2388,2245,1825,4898,570,3330,2050,4680,2490,1130,4845,1940,2290,2085,1370,5850,2690,5320,7810,6410,9170,5030,3310,2750,4290,5110,2165,2985,6910,606,2090,2010,NA,NA,3695,1770,NA,5140,2340,6079,5090,4660,2900,3600,5430,3870,3000,5150,840,998,13050,7650,1725,1505,19560,12300,8960,3819,6933,2250,1392,448,1860,2990,1725,319,886,2735,2272,5510,7420,1605,2563,4337,2177,2555,10800,3290,3090,NA,11650,2860,2175,3625,2685,3015,6180,1131,5080,6190,1215,1959,5380,12750,1190,3045,1750,2200,7620,1385,1530,3485,8760,3400,4040,2195,5060,1040,6210,3385,NA,3100,2880,5280,3460,3225,6950,4270,2190,5270,1749,8330,4390,925,1190,1610,831,NA,20700,6050,3580,2296,3300,1195,4620,995,2555,1290,5000,872,2905,639,3405,3780,5230,3240,NA,3325,2015,4840,1185,7200,3185,1310,2430,1495,1545,NA,4120,450,2425,2080,2950,3340,4295,3820,4790,3548,6530,2015,4795,5180,3915,5070,10300,4215,12700,NA,1880,3830,2261,2580,7080,2950,1335,1470,2630,3400,423,8760,1325,5910,2467,495,2640,3230,1860,1920,4185,1220,2780,2120,2760,2515,NA,1860,1750,1725,6450,3475,1530,1570,6360,2995,1375,17800,1540,812,3500,5390,2540,2210,307,3730,1080,4015,13300,2420,3240,3525,3190,753,2400,4555,2080,4610,7220,9010,7350,1865,2735,5340,2580,502,1875,1295,6940,3645,16950,4300,986,4315,4125,4895,5600,1034,2595,821,2725,NA,1370,1410,4945,1490,2040,1500,3165,4760,4045,993,12000,8150,2268,2740,1150,3925,2320,3150,3640,7865,1415,3884,3120,3135,1895,5160,2460,8660,1275,13990,4460,2850,1450,786,2375,2075,1375,3990,20100,8030,616,2445,3925,8350,3990,1670,7180,1610,1395,2565,5990,3150,1195,6430,4135,1465,5950,38100,3240,6310,2460,4510,154,5830,3180,6260,3040,4920,6170,1130,5370,9830,12400,2168,2630,7130,834,4900,2650,914,773,4085,652,1295,2190,3560,2395,2140,2527,4760,1555,6680,5830,4280,2825,2115,372,36585,4140,6610,1035,866,7530,3020,3390,824,1724,3100,8070,2370,1005,2320,1015,557,1655,34850,5580,23000,485,4815,2570,14550,6350,3890,5850,4400,1790,6710,2795,978,1690,11400,2130,254,69900,3065,7780,14300,437,927,2765,1950,3550,3440,3125,1645,3465,2790,17050,1535,1943,2078,2865,3385,3385,2780,5750,4215,4020,745,9180,5270,2300,4890,3800,2275,535,2865,1288,2620,3160,701,942,608,1840,600,468,19450,1145,2310,754,2305,1890,4435,19680,536,2080,1935,2430,408,4690,998,850,1820,155 +"2019-06-03",43800,66600,300500,115000,337000,184343,138500,225000,92800,1297000,217000,250000,241500,44550,45150,122500,465000,26650,39500,212500,239000,100500,74800,83000,81000,54314,180000,96900,164000,278500,36700,120000,451500,82000,115500,260000,14000,27600,14000,11650,80000,31800,13900,64651,16900,162000,7500,317000,86900,37050,49950,280000,72700,51500,41550,7800,73300,54000,96000,94800,402152,147000,159000,42800,239329,35450,41150,35900,94800,13900,21150,185500,34350,34200,159500,6040,65900,300500,15050,63300,187500,108000,33250,41250,198900,31700,30150,4785,101500,75400,26550,66900,4395,67465,35900,36600,40500,20350,94900,30500,7040,712000,31450,17150,84100,62000,241000,18550,150600,4825,21900,28950,79400,79500,22900,396500,83000,224754,45550,31200,26200,266500,74400,470242,14250,15250,79800,73500,149406,125000,49064,30600,48200,40300,67000,4720,20358,48650,28550,87800,60300,71600,109800,26950,NA,98600,39150,42400,3275,47550,92700,3190,NA,155000,19150,17696,16350,3715,59400,81600,14850,19650,16700,27900,758000,8650,14200,63100,87383,38800,15700,16250,5650,14750,5910,6210,25650,39250,5430,91500,8090,49250,21500,160000,41600,18600,14350,67000,76500,169000,14500,1315000,NA,12300,28000,55600,62900,48050,35500,32900,21150,58400,6460,2950,171000,72866,58700,282500,112000,11450,24400,98700,21500,11950,NA,56300,27167,25550,248500,39684,20950,12250,71700,134000,16950,10800,12100,78781,21100,43200,7320,5400,29800,22650,78200,3710,4705,11500,15300,66000,25100,43250,23950,17550,137000,13300,90400,139000,26550,37250,23100,30351,NA,63000,9090,52800,17450,9850,18000,25700,5640,98200,40900,40950,35050,14300,36700,15250,32950,11750,35200,48600,29100,9690,37100,117000,72800,34850,58100,57500,96400,15900,13500,25500,41650,13600,3605,16950,2320,22100,779,8580,2360,44100,4025,3050,57300,71700,47500,35100,42950,31900,51300,43700,7170,24750,78400,16300,30500,52900,NA,21750,6930,66800,25100,46800,10217,3910,43500,15650,42250,6900,7210,30750,35250,31250,31550,45500,11600,NA,44108,6570,70000,23700,1090,13900,11450,95000,73900,43000,35550,24300,27200,51017,17000,15950,13450,18201,48850,6380,11200,NA,33650,721,23750,8235,40400,55800,NA,25500,6000,47086,73000,17050,6530,52700,19750,7250,2820,20150,23150,21000,29950,11250,110000,15550,1123,3050,2245,20100,12800,76700,21950,36750,3920,17300,22900,9010,NA,29050,545000,10400,10050,23950,9710,5910,10700,39850,144500,322500,23850,2545,4625,7230,14950,10800,32550,18700,17900,10500,79500,14900,22550,50300,31650,3750,7860,10250,5650,37450,3400,93000,17950,64500,46350,6450,132000,26100,63700,13100,24100,10800,6910,12550,46850,27600,91700,1700,15405,1105,6460,26150,5550,18700,28185,34562,40487,11200,55100,6530,18000,23300,NA,13750,2220,10850,11350,5540,9290,NA,8550,NA,6260,15444,10750,21750,8470,13950,NA,5540,66000,26667,9370,20350,7430,12800,563000,63000,31100,41850,40500,13400,9270,2140,15900,8940,15400,10950,5430,11854,674,32850,10650,62300,36850,27550,3759,19800,57600,15661,6650,6210,20200,72600,116000,10400,3210,13950,4080,89600,6460,20650,7900,18300,NA,23200,2360,25700,8530,14900,35650,21300,27000,9190,NA,8930,5600,50300,15250,37200,NA,55900,178500,29400,21800,27250,27200,56200,5710,NA,10350,9800,10950,14650,10800,12650,28900,4075,NA,45300,38900,NA,970,NA,210500,89500,5170,4490,7870,12450,89400,12650,8540,8700,8440,3530,20900,9530,10550,1900,16400,29600,21550,18100,7780,17550,39400,8850,18250,6380,11400,3405,7130,6420,3245,3450,3375,3265,25150,9000,4085,51200,20900,19800,4900,7030,5160,2250,1915,16100,9500,1675,9830,78500,94100,2535,10600,1220,58600,22500,112000,6640,29748,10250,3120,41400,7000,25700,15800,56900,23000,2585,12500,9040,10489,4150,9490,14850,6120,62500,12100,8820,46173,2235,NA,9340,13750,4315,25450,9870,20250,47600,9230,1650,2515,17050,12300,5040,6890,16350,4430,15650,16150,37150,5070,9770,3080,7390,9860,9930,12800,14100,3930,3700,13500,5210,18150,4055,3080,4595,5350,1025,16100,26250,16900,4040,NA,40800,3860,3170,22300,5690,5610,5800,6610,20600,33600,8300,7870,6890,9100,4940,20200,4375,NA,19750,10900,3185,938,17600,2990,7740,7750,13500,10950,121000,NA,5690,7420,6870,87269,23021,2520,6230,3485,4210,63900,10550,6180,23406,22750,16000,21050,18350,500,6320,3190,21600,10150,9790,3660,635,17800,21100,2990,9390,33200,10400,7800,18350,8100,6480,12650,8670,36500,14200,3085,18835,10500,17850,12600,6650,2240,18850,7020,NA,13150,22600,10100,6700,13600,6520,16550,7960,19300,4440,8130,6900,20950,10600,11600,11300,2780,2825,7740,4200,12100,11500,18450,1515,1120,23200,8160,20800,10900,NA,6790,9540,5850,6560,893,4865,8650,4055,7707,13950,5350,8350,33200,38250,106000,3275,5350,6840,1290,4525,1875,8730,1030,23400,2835,6160,93000,11650,27100,2615,7510,6300,41050,1395,13600,42750,NA,3380,7860,1900,910,8520,4690,8370,29200,53700,3455,NA,8052,8510,3005,7420,950,4650,2830,14000,6410,5060,13948,12650,3675,6180,5620,4975,227,7240,2545,9640,54900,41900,12300,64300,16471,5370,4540,1925,29400,1378,12450,10250,6074,5350,3180,1755,6310,12500,22450,11950,7690,12700,23200,1805,2385,8300,3625,19150,2930,NA,2430,1810,12650,60800,11700,540,5430,16700,9200,6560,3475,1255,9740,4480,853,3410,235500,11900,7800,3165,8010,20550,NA,710,2365,6940,29100,1220,12500,10600,3250,NA,8390,2855,9500,10150,2230,3990,7992,1260,77900,21250,1555,15000,10500,11200,118000,2605,9850,6800,3610,9340,20400,4800,2260,2620,11400,17150,7690,16650,5470,11950,3730,2140,2490,4138,3135,1900,1715,17100,12200,1270,4700,1290,NA,11950,18350,8280,1780,6590,29400,2355,9950,8300,218,7880,25800,5450,11000,15200,13550,9530,12300,14650,4265,8740,6850,1385,4185,17850,1170,6570,8270,3428,7500,26350,3755,2185,46900,1295,3000,105500,682,17850,4330,12850,5570,10950,7410,1315,NA,5100,13050,2990,4215,7660,13450,7030,21200,5500,8390,740,5440,1255,3007,2010,996,13600,17150,2810,12750,10100,1670,4045,4590,10200,3390,2180,1400,11250,14900,5300,6930,1245,14350,3645,4700,10000,2290,8660,16000,14650,3675,13900,19600,20850,865,5420,23453,7520,5800,2420,2105,14700,6210,1280,2690,14650,10979,3985,7000,20800,4840,8250,4340,5230,2355,2940,4575,8060,3500,2415,80800,NA,10400,24383,1915,4905,2335,5030,2220,6310,11950,5060,11350,2870,1050,3480,41400,4075,9664,9280,5580,5500,775,3775,11200,1330,4580,8240,46650,1950,3600,11973,3695,6470,1130,6570,42400,7360,3220,22550,4480,1290,5670,4745,16700,6200,1940,10250,3740,10900,14300,2575,8500,3450,3720,31450,5110,NA,1560,1220,4795,8220,2100,9680,4930,6270,6200,5070,5210,749,3080,7360,3060,137,4475,2705,860,935,8020,16950,NA,8030,4075,3525,824,2980,45550,10100,3470,3645,16900,2170,3130,4605,17000,3045,4025,8550,12850,3370,2780,2295,7992,10000,1245,8100,7240,5940,4225,6300,2565,6960,7460,6040,10300,4852,13050,2375,2030,2195,7450,1565,4120,2475,14050,20700,2035,7030,11626,3495,10450,2650,73600,2380,1388,7310,3780,5230,6230,1855,12800,5710,4485,6580,NA,6960,4170,16500,2935,2915,7040,10750,6250,3870,11150,7980,6390,1195,15700,1975,4050,1100,8660,8120,5620,2130,6430,6800,1840,2415,10650,5470,3835,2930,12200,2945,5040,1815,2235,31100,2075,1715,4270,4500,2845,118000,3660,2850,171500,6710,1280,6160,2215,4110,20250,4505,9830,7412,3980,3540,2060,13150,1085,5900,2280,1125,2220,26200,1175,2380,8310,2425,7010,4040,2685,7470,7500,1520,18100,5720,2070,11600,NA,3615,NA,3295,4120,1180,4910,40550,2110,8390,3185,38100,8030,4105,3060,8990,5740,11950,6713,8580,1175,14000,4975,6640,5360,659,5120,10950,7350,1700,19000,10300,1635,6500,17250,3135,7960,3370,888,571,3085,10650,6170,2440,6870,1825,1305,20500,3290,8190,3075,1520,1685,1800,3092,1845,8724,19550,850,998,28632,9370,13600,5500,34850,6090,11050,1160,3264,13850,7240,7280,14000,7800,6060,472,3070,9930,6700,NA,8200,1210,NA,2755,3505,5170,4500,5600,42200,3450,NA,NA,4200,5670,6469,3170,775,2345,1460,4250,1750,3025,1335,1183,4660,6800,4690,1340,1025,1715,4265,4125,NA,2960,9200,5830,6710,15600,1243,2051,5860,3205,3350,3955,3155,10700,2350,4575,5470,4200,6570,3000,7430,25750,6960,1715,2635,5550,2765,3470,11400,1400,19150,3900,1310,1665,4095,4090,8160,1355,22600,6100,2830,2970,2305,6900,3500,3965,9580,2205,4685,1235,3132,5570,1115,6130,3865,899,1385,5900,6140,NA,681,6850,9270,3500,4960,7700,1210,4630,4000,3775,106500,2525,189,5830,NA,1695,NA,1287,1570,4085,4670,2525,4205,1120,1640,10118,2945,10250,8940,920,4600,5800,62700,7900,2190,6560,4590,4880,9980,5890,5520,4525,2020,2715,3890,2595,9970,5630,NA,3120,3945,12000,3995,160,1915,1850,2685,694,4500,29050,3910,27050,2710,6480,3890,2265,1275,7940,4660,6300,5410,2935,1310,1400,3390,3750,4590,2480,3600,787,3140,1760,2390,1345,2910,1525,3770,4280,3520,1310,NA,14600,1470,NA,68000,2070,1025,18950,7030,5230,1985,968,3095,8870,1375,9270,4865,9650,6540,9490,2545,4270,10100,735,8100,7170,3590,2890,10200,1285,1605,1440,3795,4500,3940,1575,2920,6470,2155,805,2169,2630,742,6670,1240,11350,1800,3715,2190,5790,4165,5810,871,3260,4985,4535,7440,2225,6300,7410,6780,10450,6050,13150,1549,1546,3475,2235,3228,4405,2405,1875,4250,1895,2443,3630,2340,7050,2280,3910,4979,20300,1535,2395,622,36800,1685,1985,3325,839,7000,7660,8370,21500,4655,NA,5450,2377,2695,1825,3532,568,3330,2050,4545,2600,1090,4775,1995,2335,2075,1375,5890,2710,5420,7842,6190,9340,4970,3320,2750,4310,5550,2180,2930,6940,602,1995,2000,NA,NA,3620,1740,NA,4890,2280,6184,5100,4635,2875,3560,5400,3950,2980,5100,837,987,13250,7640,1725,1485,19560,12350,9050,3849,6933,2250,1401,439,1870,2900,1715,317,882,2800,2293,5580,7350,1580,2549,4265,2167,2535,10750,3255,3080,NA,11700,2810,2155,3665,2790,2955,6060,1122,5100,6210,1160,1968,5210,12800,1185,3060,1750,2165,7450,1385,1525,3445,8890,3320,4050,2170,5130,1020,6170,3365,NA,3120,2835,5270,3415,3155,6910,4090,2155,5260,1766,8260,4365,914,1190,1590,815,NA,20750,5990,3580,2301,3340,1170,4680,976,2450,1275,4925,876,2940,639,3415,3720,5010,3245,NA,3345,2000,4840,1175,7080,3235,1300,2455,1490,1540,NA,4135,479,2405,2085,2985,3365,4300,3815,4715,3575,6540,2030,5190,5200,3915,5000,10300,4135,12600,NA,1820,3766,2228,2655,6955,2890,1335,1445,2595,3280,423,8790,1305,5720,1995,495,2630,3225,1810,1950,4160,1230,2730,2075,2680,2590,NA,1855,1705,1715,6700,3510,1555,1555,6250,3000,1395,17800,1535,792,3490,5450,2565,2210,293,3920,1085,3980,16400,2405,3270,3390,3095,758,2390,4310,2125,4845,7430,9180,6940,1825,2745,5160,2580,502,1805,1275,6820,3530,16450,4300,919,4350,4250,4800,5580,1070,2570,795,2725,NA,1385,1410,4945,1490,2065,1490,3240,4710,4040,993,12150,8050,2300,2870,1085,3925,2340,3150,3635,7865,1340,3855,3050,3280,1895,5150,2500,8550,1330,13797,4460,2850,1395,790,2380,2030,1390,3910,20200,8090,692,2430,3805,8330,3935,1630,7150,1630,1420,2550,5720,3255,1175,6470,4140,1425,5870,36600,3180,6310,2470,4450,149,5650,3320,6100,3010,4855,6130,1120,5520,9500,12400,2091,2645,7200,810,4900,2645,914,773,4140,670,1255,2215,3375,2530,2040,2539,4840,1580,6680,5710,4250,2880,2090,372,36585,4170,6510,1040,830,7600,2970,3405,820,1615,3040,7950,2370,1000,2350,1005,555,1680,33700,5560,22900,485,4825,2485,13900,6180,4060,5950,4370,1705,7350,2860,980,1650,11450,2145,252,68000,3275,7800,14200,437,928,2715,1950,3550,3350,3225,1625,3430,2690,16800,1545,1868,2073,2830,3390,3360,2735,5310,4140,4095,720,9010,4980,2380,4840,3800,2200,535,2850,1261,2560,3180,701,686,590,1827,604,459,19500,1140,2310,741,2075,1780,4435,21364,536,1970,1935,2315,408,4700,998,915,1820,155 +"2019-06-04",43450,65100,314500,111000,337500,186731,139000,228500,92600,1304000,217500,254000,240500,45350,45400,119500,457000,26000,40550,210000,239000,99700,73700,82800,78600,54695,177500,97300,163000,277500,37100,123000,448500,82300,118500,263000,14100,28200,14350,11550,80000,31950,13950,63055,17000,161500,7510,310000,85100,37200,50100,282000,74100,52000,41350,7800,74100,57500,97400,90700,400679,144500,159500,42700,237415,35600,40900,35650,93800,13900,21700,188500,35100,33150,161000,6110,64800,294500,15650,63700,187300,113000,33200,41300,195100,31950,30250,4835,1e+05,74200,26950,68800,4400,66974,35850,36950,40950,20550,96500,30800,7140,711000,31100,17150,84500,64500,242500,18400,149800,4860,22250,29000,75800,81400,22900,391700,83300,234411,46450,32000,26150,255000,75000,458858,14450,15750,81000,70600,146971,119000,49064,31050,49850,40450,67400,4930,26324,47950,28600,89100,59500,69700,110000,26900,NA,96900,38100,41950,3255,47500,93100,3250,NA,154000,19250,17887,16300,3750,56600,81100,14850,19950,16650,27900,743000,8640,14350,62600,87478,39900,15900,16100,5780,15500,6000,6400,25200,40100,5460,91500,8210,49250,21150,160000,41650,18700,13850,65700,76500,167000,15250,1310000,NA,12350,28150,55500,61200,48650,36400,33700,21000,58000,6530,2895,169800,73181,57400,279500,112500,11500,24150,99200,21450,12150,NA,57500,27700,26000,248000,40797,21400,12700,71400,136000,17000,10850,12350,78483,21300,43400,7500,5390,30450,22300,82500,3695,4695,11600,14950,63400,25750,43600,24150,17550,137000,13700,87500,142500,28000,36700,25000,30886,NA,61100,8990,54800,17250,9840,17900,25650,5580,99500,41250,40600,39400,14650,38500,15650,32850,11700,36800,47900,29100,9520,37150,120500,73500,34950,58600,57900,96300,15950,13450,26700,41950,14000,3590,17150,2365,22250,781,8790,2385,44600,4035,3085,57000,73000,48200,35350,42900,31800,51800,43700,7200,25600,77400,16150,30900,53900,NA,22300,7000,67000,25050,48550,10312,3990,44500,15650,42750,6970,7120,30900,34200,32400,31450,45450,11450,NA,42779,6500,69500,24550,1100,14250,11350,93000,72200,41600,35200,24550,27000,51199,17000,16250,13100,18326,48850,6390,11250,NA,33500,729,24300,8187,41650,56300,NA,25850,5990,47670,72500,16950,6180,52700,20100,7170,2835,20500,23200,21750,29650,11450,111500,15700,1177,3110,2300,20350,13500,77800,21750,36900,3960,17000,22700,8910,NA,27500,540000,10300,10050,23950,9790,5978,10850,39900,146000,320000,23850,2570,4680,7180,14500,10950,32300,19100,18400,10350,79500,14650,22250,48700,31750,3815,8000,10850,5310,37300,3685,92800,18300,63700,47750,6120,130000,26100,57300,13300,23750,10450,7030,12400,46850,28000,91100,1685,15621,1100,6630,26400,5630,18604,28571,34895,40392,11100,54400,6500,17900,23500,NA,13800,2180,11150,11950,5750,9420,NA,8600,NA,6260,15396,10700,22300,9100,13850,NA,5570,66000,26569,9400,20350,7370,12750,558000,61100,31550,39850,39800,13450,9370,2150,15850,9040,15550,11000,5520,13211,690,32900,10800,62500,37200,27150,3731,19250,58300,15661,6580,6270,20350,76100,114600,10550,3115,14050,4095,89800,6390,20500,7890,18400,NA,23250,2440,26400,8330,15050,37950,22100,27000,9220,NA,8900,5600,49500,15800,37300,NA,55400,178500,30150,22200,27500,27300,54500,5720,NA,10650,9940,11250,16600,10650,12800,30950,4120,NA,46800,38900,NA,995,NA,209500,91000,5160,4410,7880,12550,89500,12750,8470,8700,8390,3560,21300,9950,10900,2000,16150,30300,21400,17850,7810,17400,39450,8850,18450,6480,11600,3400,7100,6490,3200,3445,3400,3390,25550,8460,4200,51500,20300,18950,4975,7050,5170,2320,1915,16700,9790,1705,9880,79000,93200,2540,10600,1265,58600,24300,111500,6700,29597,10100,3290,41600,7060,25300,16050,56900,23150,2595,12600,9080,12174,4270,9560,13800,5980,62600,12650,8750,46710,2340,NA,9240,13750,4360,25900,9780,20400,47600,9380,1700,2585,17250,12550,5060,6840,16550,4380,15800,16250,37050,5120,9620,3135,7470,9870,10750,13050,13900,3955,3755,13700,5430,18200,4432,3120,4640,5240,1035,15550,26600,16900,4045,NA,40850,3735,3190,21850,5890,5670,5880,6760,20400,34200,8200,8030,6990,9180,4735,20150,4400,NA,19650,10800,3240,941,17700,3020,7740,7850,13550,11150,120000,NA,5554,7470,6740,86974,24549,2485,6230,3340,4275,64400,10350,6220,23406,23500,16000,21200,18400,500,6450,3335,22400,10250,10050,3580,637,17200,23350,2665,9390,33400,10300,7760,18700,8260,6520,12800,8820,36000,13900,3090,18929,10400,17750,12600,6830,2370,18600,6950,NA,13300,22800,10100,6540,13400,6340,16700,8000,19550,4490,8240,6970,21500,10800,11550,11300,2890,2910,7850,4320,12400,11350,19300,1530,1130,23950,8150,20800,11000,NA,6810,9540,6010,6540,890,4930,8790,3995,7815,13850,5510,8290,33200,38300,105900,3370,5400,6730,1300,4590,1870,9000,998,23500,2895,6270,92600,14350,27050,2630,7640,6350,41150,1380,13650,42250,NA,3355,7880,1910,932,8370,4785,8300,29300,53400,3480,NA,8023,8300,3095,7460,969,4840,3045,14000,6350,5080,14624,12650,3695,6140,5620,5060,229,7160,2540,9810,54100,44150,12400,64500,17111,5370,4620,1955,29350,1382,12400,10350,6308,5380,3190,1755,6270,12550,22800,12000,7830,12650,22950,1870,2635,8160,3660,19200,2895,NA,2435,1815,12650,61500,11500,555,5530,16700,9200,6660,3530,1270,9850,4480,860,3410,235500,11550,7990,3170,7960,20450,NA,708,2360,7090,29250,1210,12700,10850,3265,NA,8500,2830,9510,9940,2230,4060,8130,1255,79500,21350,1535,15000,10700,11100,120500,2595,10550,6870,3615,9460,20500,4655,2320,2725,11500,15700,7630,16850,5540,12000,3820,2095,2470,4138,3200,1925,1710,17150,12650,1255,4635,1240,NA,12000,18500,8340,1780,6640,29450,2425,9950,8300,213,8270,25600,5410,10650,15050,13850,9380,12350,14550,4280,8730,6800,1420,4205,17800,1185,6580,8320,3486,7730,26050,3740,2200,47300,1300,3010,106000,683,19925,4300,12900,5610,11100,7620,1315,NA,5170,13250,2990,4245,7760,13250,7130,21050,5560,8560,721,5420,1200,3054,2045,991,13650,18000,2955,12800,10400,1705,4030,4705,10300,3445,2180,1425,11350,14850,5570,7010,1265,14900,3630,4730,9730,2305,8860,16750,15200,3680,13800,19800,20950,841,5420,23702,8150,5730,2525,2125,14600,6220,1305,2640,14700,10883,3980,7000,20850,5060,7740,4400,5080,2360,2920,4715,8050,3475,2480,82100,NA,10600,24303,1925,5000,2345,5030,2220,6250,12500,5090,11600,3320,1080,3460,41500,3980,9654,9290,5620,5530,768,3750,11100,1345,4590,8740,44150,1940,3705,11925,3695,6780,1100,6620,42750,7660,3195,22000,4510,1275,5690,4815,17400,6430,1935,10150,3730,10500,14200,2715,8590,3545,3280,32650,5110,NA,1575,1195,4770,8490,2135,9700,5650,6310,6200,5290,5290,774,2920,7490,3060,139,4580,2775,899,931,8390,16800,NA,8030,4245,3555,825,2980,46000,10900,3445,4280,17000,2170,3125,4640,17150,3145,4020,8550,12900,3380,2780,2325,7983,10000,1215,8200,7300,5950,4330,6490,2550,7010,7850,6070,10450,4743,13150,2395,2040,2195,7340,1560,4280,2465,13950,21150,2055,7060,12263,3520,10550,2730,73800,2380,1388,7340,3780,5270,6250,1875,13600,5790,4510,6800,NA,7030,4170,16600,2795,2905,7120,10950,6360,3840,11100,8120,6680,1170,15650,1965,3875,1100,8530,8210,6390,2170,6630,6790,1885,2435,10850,5420,3710,2975,12150,2720,5180,1815,2255,30500,2075,1715,4240,4205,2845,117500,3760,2830,171500,6768,1310,6300,2875,3995,20150,4545,9760,7508,4145,3490,2120,13350,1080,5910,2295,1145,2230,26400,1190,2415,8330,2435,7010,4145,2590,7360,7560,1525,17950,5760,2125,11500,NA,3630,NA,3500,4320,1180,4920,40850,2120,8310,3215,38200,8250,4225,3060,9270,5560,12650,7069,8650,1210,14400,4985,6780,5400,654,5200,10800,7540,1695,18750,10050,1635,6425,18100,3190,7870,3395,891,575,3095,10850,6400,2440,6800,1835,1325,20750,3240,8200,3090,1480,1690,1830,3092,1815,8893,19250,850,999,28632,9370,14100,5460,34950,6070,11150,1160,3289,13500,7210,7170,14200,7770,6190,462,3095,9970,6680,NA,8690,1220,NA,2765,3555,5220,4500,5820,41900,3450,NA,NA,4220,5740,6410,3135,777,2285,1460,4330,1755,2990,1330,1205,4740,6780,4695,1295,1035,1635,4405,4140,NA,3020,9530,5850,6750,16000,1260,2032,5810,3315,3285,3980,3220,10750,2350,4565,5650,4495,6570,3040,7510,25950,7130,1695,2770,5670,2770,3445,11450,1410,18750,3925,1315,1630,4165,4190,8060,1370,22600,6590,2740,3040,2250,6830,3470,4020,9770,2240,4680,1255,2863,5560,1135,6100,3900,847,1390,5980,6220,NA,676,7130,9570,3490,4835,7720,1210,4765,4010,3800,108000,2535,186,5890,NA,1700,NA,1294,1480,4185,4775,2420,4220,1130,1640,10118,2970,10400,8840,935,4600,5620,62900,7700,2130,6530,4590,4930,10250,5890,5500,4525,2215,2740,3650,2595,10000,5630,NA,3085,3980,12050,4595,162,1920,1835,2680,690,4650,29050,3990,26450,2815,6560,3875,2295,1275,8060,4735,6300,5400,2930,1310,1445,3400,3780,4605,2465,3660,787,3180,1820,2395,1335,2975,1515,3770,4445,3610,1320,NA,14450,1460,NA,68500,2075,1030,18800,7070,5230,2005,974,3105,9060,1390,9280,4920,9700,6530,9620,2570,4265,10200,755,8100,7040,3590,3020,10250,1285,1610,1405,3650,4520,3945,1550,2899,6500,2230,786,2194,2525,793,6770,1270,11450,1790,3470,2275,5800,4265,5600,852,3455,5070,4565,7670,2265,6220,7700,6940,11300,6150,13350,1549,1546,3690,2300,3303,4410,2405,1880,4260,1930,2511,3895,2365,7070,2275,3795,4954,20300,1560,2420,622,35800,1635,1990,3260,839,7050,7830,8340,22200,4395,NA,5500,2405,2645,1815,3492,579,3330,2040,4535,2590,1120,4795,1910,2305,2080,1370,5950,2880,5400,7802,6190,9360,5110,3390,2760,4510,5900,2200,2895,7080,598,1995,2000,NA,NA,3675,1740,NA,4900,2290,6232,5150,4645,2875,3755,5300,3975,2915,5130,837,987,13600,7770,1725,1580,19560,12500,8970,3883,7018,2250,1401,442,1915,2990,1710,314,865,2780,2257,5600,7240,1625,2572,4265,2225,2560,10850,3235,3100,NA,11600,2875,2150,3535,2760,3040,6080,1159,5170,6240,1145,1996,5080,12800,1195,3140,1765,2160,7600,1385,1530,3500,9100,3430,4050,2170,6660,1000,6210,3390,NA,3240,2800,5430,3460,3200,6930,4135,2165,5320,1826,8250,4385,914,1205,1585,818,NA,20700,6050,3595,2291,3290,1210,4675,960,2570,1325,4975,887,2980,639,3395,3790,4800,3270,NA,3375,2010,4910,1160,6890,3190,1300,2525,1495,1535,NA,4125,490,2410,2130,3080,3365,4385,3880,4730,3575,6630,2020,5220,5200,3920,5000,10300,4150,12500,NA,1815,3732,2270,2795,7005,2865,1360,1415,2665,3330,423,8970,1335,5700,1878,495,2700,3240,1820,1900,4260,1245,2760,2110,2600,2605,NA,1845,1740,1720,6660,3560,1535,1565,6360,3155,1390,18100,1595,805,3600,5450,2560,2210,284,4020,1085,3950,20500,2320,3365,3240,3150,774,2435,4370,2210,4730,7400,9010,6510,1860,2745,5250,2600,503,1815,1275,6800,3600,16900,4300,925,4415,4250,4745,5560,1014,2525,783,2725,NA,1430,1410,4945,1490,2025,1520,3240,4620,3980,999,11900,8050,2305,3050,1150,3960,2315,3150,3650,7738,1360,3830,2980,3350,1895,5270,2560,8550,1540,13701,4460,2865,1395,799,2395,2010,1400,4035,20400,8020,692,2430,3855,8600,3900,1620,7140,1675,1415,2555,6400,3350,1175,6300,4180,1460,5890,36150,3180,6290,2435,4470,150,5680,3350,6300,3070,4915,6370,1090,5610,9680,12400,2119,2620,6530,805,4880,2735,914,773,4030,671,1265,2230,3380,2588,2060,2585,4850,1580,6680,5830,4315,2900,2135,373,36778,4075,6510,1065,830,8240,2975,3430,823,1502,3045,7960,2440,995,2350,1020,563,1840,32300,5540,23200,485,5025,2490,13950,6250,3915,5800,4350,2070,7120,2830,980,1660,12000,2170,253,69200,3400,7560,13800,433,936,2755,1950,3550,3350,3180,1630,3455,2745,16850,1535,1940,2135,2800,3420,3370,2720,5350,4190,3955,702,9250,5020,2520,4820,3800,2230,542,2860,1274,2550,3150,701,740,598,1861,609,461,19550,1155,2490,740,1895,1755,4455,21253,536,1970,1890,2320,408,4325,998,937,1820,155 +"2019-06-05",43900,65100,312000,110500,331500,187208,141000,225000,93000,1284000,220500,257500,238500,44450,44900,120500,459500,25700,41650,206500,237000,100500,72900,81800,77600,54791,179500,96400,161500,272500,37000,124000,447000,81700,118000,266500,13850,28350,14400,11600,79600,31300,13850,63154,16850,162000,7520,309000,81900,37450,50800,282000,73200,51900,43600,7820,74200,56800,96800,93500,403134,145500,153500,42650,236457,35250,40650,35700,94800,13900,21750,190000,35600,32950,161000,6080,65700,295500,16000,61300,188700,116000,33800,40750,196100,32100,29150,4895,101500,74700,27000,69700,4390,66385,37700,36500,41300,21400,96400,30800,7110,704000,30250,16950,84100,65100,244000,18600,149100,4910,22050,28650,75600,81200,23500,392600,83000,230899,46750,31450,26050,247500,76700,423247,14500,16300,80800,73200,147599,119500,49159,31400,49600,40150,66700,4845,22817,49150,29050,90800,58500,69100,110500,26800,NA,99500,40300,42000,3185,47600,93900,3285,NA,152500,19000,18078,14650,3765,59700,81500,14600,20050,16600,28850,721000,8510,14250,62500,87192,40000,15900,16100,5680,16100,6010,6300,25550,40850,5460,91700,8260,48400,21100,160000,41600,19200,14800,67900,76500,162500,15550,1292000,NA,12500,29300,54800,61200,50700,36450,34050,20950,57800,6480,2975,171300,72944,57500,277000,110500,12000,24700,98900,21200,11950,NA,57400,26800,26200,246000,40379,21200,12550,71000,138500,16650,10550,12250,77889,20950,43500,7410,5490,30850,22300,81800,3660,4655,11700,15300,64200,25250,45350,24150,17900,139000,13550,88700,142500,27150,37450,25100,30643,NA,62100,8990,54800,17300,9840,17450,25700,5600,98800,41700,40250,42750,14800,40150,15600,32900,11850,36900,47200,28750,10050,37350,125000,72400,35500,61500,57600,97000,15750,13600,26600,41900,14100,3567,17050,2385,23000,776,9130,2380,45800,4000,3160,57000,75600,48450,37850,42850,31900,51800,43850,7450,25250,77300,16650,30850,53900,NA,23150,7130,67800,25200,50400,10264,4150,44550,15750,42050,6950,7120,30900,34050,32100,33800,45500,11800,NA,43404,6540,70600,24550,1105,14050,11350,91200,71700,42400,35800,24400,26800,50926,16800,16050,13400,18160,49550,6360,11100,NA,33450,745,24400,8245,41700,56500,NA,26250,6020,48010,73100,17000,6300,52700,21200,7160,2945,20500,22800,22750,29850,11500,111500,16200,1156,3100,2310,21100,13500,78200,21700,37000,3945,17050,22500,9740,NA,28000,544000,10400,10350,23950,9890,5949,11000,40000,148500,322500,24700,2620,4670,7190,15950,11400,32550,19050,18300,10000,81000,15100,22700,49600,31650,3865,8000,10700,5500,38050,3595,93100,17950,64300,47450,6310,131500,27350,56000,13450,23750,10350,7020,12650,46200,27850,95200,1690,15879,1130,6450,26400,5730,18652,28330,35801,40344,11100,53900,6690,17900,23750,NA,14050,2205,11250,13200,5700,9800,NA,8680,NA,6450,15493,10700,22350,8080,13850,NA,5970,69600,26521,9640,20750,7260,13150,565000,60700,33000,39800,41000,13650,9500,2170,15900,9240,15100,11400,5560,13030,696,33100,10900,62200,36650,28100,3750,19850,57800,15709,6580,6270,21500,76100,111000,10700,3120,14200,4145,90700,6360,20500,8600,18250,NA,23650,2585,25650,8460,15300,37850,21900,26500,9730,NA,8990,5790,51800,16750,37600,NA,56400,179500,33500,23650,28200,27300,53600,5830,NA,10550,9980,11150,16350,10900,12550,34650,4065,NA,46600,39500,NA,1040,NA,206500,89500,5240,4485,7850,12300,89300,13000,8510,8910,8690,3510,22650,10300,10850,2110,16350,30650,21300,18100,8030,17250,43850,9000,18350,6550,11450,3410,7150,6720,3300,3525,3450,3325,25950,8430,4110,52200,20550,19000,4940,6860,5280,2335,1930,16650,12700,1700,9880,80200,92300,2610,10800,1270,59300,23700,111500,6500,29597,10400,3420,41050,7190,25100,16350,58300,23100,2575,13300,9120,11893,4300,9620,13400,6000,62600,12700,8780,46807,2385,NA,9610,13650,4375,26200,10100,20450,49600,9490,1690,2600,18250,12350,5060,6890,17000,4595,15700,16500,36800,5030,9600,3145,7330,10050,11000,13250,13850,3955,4000,13950,5280,18200,4252,3145,4645,5260,1045,16350,26800,18550,4080,NA,41600,3770,3285,21850,5960,5650,5910,6820,20900,35450,8900,7970,7010,9230,4720,20000,4580,NA,19600,10900,3240,945,17400,3010,7740,8050,13700,11400,123500,NA,5884,7550,7710,86188,24373,2450,6230,3570,4400,63300,10700,6290,23454,23800,16350,21400,18250,507,6380,3315,21950,10400,10200,3960,641,17250,23000,2690,9420,34000,10300,7780,19000,8380,7170,12750,8950,36750,14000,3105,19821,11500,18100,12850,6800,2395,18750,7800,NA,13400,22800,10200,6560,14050,6370,16750,8070,20700,4550,8470,7050,21650,11100,11550,11250,2865,2930,8000,4430,12350,11450,19250,1545,1165,23800,8210,22350,11000,NA,7190,9680,6000,6650,904,4945,9060,3995,8051,14000,5460,8830,33050,38250,107000,3585,5620,6770,1325,4615,1865,8940,996,23450,2955,6040,96600,13000,27600,2655,7720,6330,40650,1380,13750,42800,NA,3380,8000,1915,939,8780,4790,8340,29400,53600,3540,NA,8033,8370,3150,7690,996,4960,2910,14350,6750,5070,15049,13300,3720,6190,5630,5150,228,7180,2545,10100,54600,45400,12450,64600,17523,5370,4870,2010,29550,1411,12350,10450,6692,5470,3200,1775,6330,12750,22600,12350,7790,13050,23550,1800,2595,8140,3710,19500,2860,NA,2435,1815,12750,61600,11400,557,5640,17600,9280,6510,3640,1305,9930,4480,866,3405,235500,11500,8120,3340,8000,20550,NA,708,2490,7580,29200,1230,12150,11350,3255,NA,8540,2840,9460,9920,2270,4065,7992,1240,78600,21350,1490,15000,11000,11350,119500,2630,11300,6840,3630,9400,20800,4730,2320,2670,11350,14250,7600,17000,5560,12300,3910,2015,2505,4144,3210,1960,1755,17150,12400,1280,4780,1245,NA,12100,19250,8380,1760,6730,29400,2425,10150,7940,220,8270,25050,5250,10700,15150,13950,9480,12700,15100,4285,8870,6910,1440,4195,18200,1195,6810,8350,3515,7830,26000,3770,2215,47350,1280,3030,106500,682,21625,4390,12800,5780,11300,7430,1315,NA,5160,13450,2990,4495,7740,13450,7100,21500,5570,8600,723,5290,1220,3035,2080,988,13800,19350,3020,13400,10450,1705,4005,4700,10350,3450,2205,1430,12400,14850,5820,7010,1355,14900,3700,4730,9710,2325,9170,17200,15200,3735,13750,19900,21300,839,5420,23553,7660,5980,2530,2210,14750,6260,1310,2600,14900,11028,3975,7000,21100,5070,7150,4440,5000,2385,3030,4775,8140,3490,2525,82200,NA,10700,24023,1980,5020,2335,5040,2220,6320,12650,5100,11300,3425,1110,3465,41700,4000,9545,9180,5600,5640,768,3725,11250,1390,4600,8860,43600,1935,3655,12211,3830,6770,1135,6630,42800,7760,3210,22200,4555,1300,5750,4795,17500,6560,1985,10550,3760,10600,13200,2605,8750,3525,3420,32450,5200,NA,1590,1190,4810,8540,2140,9730,5680,6390,6520,5430,5700,782,2965,7520,3135,139,4560,2940,898,947,8390,17000,NA,8100,4390,3640,826,2980,45950,10950,3505,4155,17000,2200,3140,4675,17400,3140,4360,8690,13150,3455,2780,2320,7967,10000,1240,8250,7370,6000,4435,6590,2570,7090,9520,6070,10600,5396,13250,2410,2100,2195,7390,1580,4350,2505,13950,21700,2100,6960,12361,3580,10750,2795,73800,2380,1411,7370,3780,5370,6300,1870,13950,5690,4485,6730,NA,6960,4170,16650,2650,2910,7120,10900,6560,3880,11150,8240,6660,1170,15350,1990,4020,1100,8630,8510,6570,2200,6700,6800,1905,2525,11200,5310,3955,3065,12000,2685,5240,1815,2260,30000,2115,1690,4195,4090,2885,117000,3785,2820,172000,6884,1305,6460,2935,3930,21000,4560,9960,7500,4250,3460,2035,13650,1100,5970,2310,1175,2255,26500,1230,2470,8340,2595,7010,4165,2565,7370,7620,1540,18200,5800,2110,11650,NA,3630,NA,3550,4400,1200,4940,40500,2050,8420,3255,38950,8110,4210,3060,9220,5470,13050,7196,8850,1205,14300,4990,6930,5490,653,5200,11050,7540,1760,19050,10050,1635,6500,18050,3260,8020,3560,902,577,3225,10950,6270,2540,6810,1900,1335,20800,3335,8190,3120,1530,1735,1860,3088,1825,8846,19250,788,1005,28492,9490,13850,5830,34800,6310,11150,1160,3360,13950,7280,7160,14150,7850,6190,463,3115,9940,6850,NA,8690,1250,NA,2795,3690,5360,4450,5770,41700,3480,NA,NA,4260,5740,6440,3150,772,2350,1460,4400,1795,2860,1340,1245,4625,6780,4840,1220,1050,1615,4420,4160,NA,2995,9700,5980,6780,16500,1277,2027,5750,3320,3220,4000,3255,10500,2380,4540,5640,4670,6680,2990,7520,26650,7200,1725,2675,5720,2765,3485,11600,1430,18950,3990,1325,1580,4230,4390,8310,1390,22550,6500,2725,3050,2215,6870,3440,4220,9870,2265,4700,1265,2828,5710,1185,6170,3940,965,1390,6130,6230,NA,679,7090,9730,3445,4895,7720,1210,4790,3970,3800,109000,2600,187,5970,NA,1700,NA,1326,1530,4285,4850,2370,4250,1150,1361,10069,3010,10400,8550,950,4600,5840,63000,8150,2180,6530,4500,4790,10100,5990,5470,4525,2245,2740,3740,2655,10100,5630,NA,3175,4000,12050,4595,163,1935,1870,2610,702,4695,26950,4150,24950,2820,6620,3880,2265,1420,8050,4785,6350,5460,2920,1310,1435,3435,3835,4710,2470,3610,787,3195,1850,2360,1350,2955,1530,3770,4350,3605,1350,NA,14600,1495,NA,68500,2100,1050,18700,7180,5240,2005,978,3155,9110,1380,9370,4965,10000,6640,9840,2560,4285,10050,774,8110,7050,3590,3145,10300,1275,1665,1410,3625,4565,3940,1560,2913,6560,2290,781,2260,2545,795,6800,1285,11450,1845,3550,2270,5950,4275,5670,849,3470,5100,4610,7910,2300,6000,7570,6930,11300,6120,14050,1581,1660,3745,2335,3313,4490,2455,1890,4355,1915,2550,3845,2455,7040,2300,3790,4994,20600,1545,2470,627,35200,1670,2025,3510,839,7100,7840,8730,21800,4280,NA,5640,2405,2565,1785,3488,576,3330,2045,4530,2560,1140,4835,1905,2375,2185,1395,5950,2680,5530,7842,6340,9360,5130,3400,2910,4450,6550,2225,2875,7150,625,2015,2010,NA,NA,3780,1780,NA,4970,2315,6394,5280,4730,2825,3995,5300,3970,2925,5140,837,1065,14050,8240,1740,1645,19560,12500,8980,3912,7102,2250,1416,445,1865,3080,1740,318,854,2800,2298,5670,7050,1630,2610,4248,2225,2675,11000,3400,3120,NA,12700,2900,2135,3720,2785,3045,5870,1168,5220,6110,1140,2010,5060,13000,1190,3120,1765,2200,7710,1385,1545,3540,9000,3410,4050,2205,6940,1010,6370,3450,NA,3220,2915,5120,3480,3235,6870,4260,2235,5420,1826,8470,4460,935,1205,1620,819,NA,20600,6090,3640,2286,3245,1210,4645,981,2610,1325,5070,911,3000,639,3370,3800,4880,3285,NA,3420,2015,4920,1200,7300,3185,1295,2530,1555,1540,NA,4170,484,2420,2165,3100,3420,4500,3895,4735,3608,6830,2015,5310,5190,4030,5050,10300,4210,12750,NA,1860,3781,2275,2770,7155,2825,1370,1450,2695,3305,423,8960,1315,5770,1873,495,2685,3240,1840,1905,4335,1240,2795,2005,2615,2585,NA,1855,1760,1710,6660,3540,1540,1615,6590,3230,1370,18350,1610,805,3580,5480,2555,2235,281,4060,1095,4040,20500,2365,3380,3350,3170,770,2470,4570,2450,4970,7510,9040,6420,1870,2760,5380,2615,498,1800,1310,6910,3630,16900,4300,922,4595,4235,4755,5540,992,2495,789,2725,NA,1415,1455,4945,1490,2050,1540,3205,4760,4040,1010,12200,7950,2311,3035,1140,3945,2325,3165,3685,7383,1380,3845,2920,3650,1895,5400,2570,9020,1080,13942,4460,2880,1420,810,2400,2010,1425,4085,20750,8100,692,2430,4030,8650,3915,1650,7210,1720,1415,2575,6620,3395,1195,6550,4200,1450,5900,33450,3225,6340,2565,4570,149,5680,3335,6250,3110,5030,6380,1145,5730,9540,12600,2123,2730,6820,835,4885,2730,914,780,4180,676,1285,2255,3385,2520,2095,2560,4800,1615,6680,5960,4520,2885,2120,375,36778,4100,6530,1060,837,8740,3015,3415,820,1575,3030,8130,2365,1000,2350,1040,571,1875,32550,5620,23250,485,4950,2500,13600,6300,4240,5830,4315,2090,7100,2835,1000,1650,12550,2190,255,68200,3585,7550,14450,438,1000,2750,1950,3550,3340,3210,1645,3495,2760,16650,1535,2000,2200,2820,3480,3385,2745,5940,4155,3985,706,9590,4930,2400,4780,3800,2240,547,2915,1320,2645,3150,701,728,600,1823,608,471,20100,1150,2550,758,1990,1755,4300,21033,536,1935,1880,2285,408,4490,998,933,1965,155 +"2019-06-07",44200,65400,305500,111000,330500,187686,140000,230000,92800,1295000,220000,255000,234000,44300,44900,120000,459500,25700,41150,207000,238000,101000,74300,81400,78300,54600,180000,95500,160500,271500,37500,119000,449000,81700,116500,256000,13750,28200,14150,11550,79900,30850,13850,63853,16650,161000,7600,309500,83300,37300,50600,280000,72500,52000,45000,7780,74500,57400,96600,93500,400188,146000,156000,42700,236936,35000,40100,35750,94200,13900,21350,187500,35000,33250,159000,6080,66200,293500,15850,60500,189000,117500,34450,41400,202300,32500,29400,5040,101000,78500,27450,73600,4320,66287,41200,36950,40550,21400,93900,31300,7070,694000,29850,17100,84400,67000,242500,18750,152800,4915,21000,28700,77700,83700,22950,389900,83300,229143,46950,31400,25800,247500,75100,421398,14400,16450,81500,74800,149799,120000,49064,31400,49750,40500,66000,4970,22999,49000,29350,90700,58100,68700,112000,27500,NA,99900,38900,43100,3215,47300,93000,3365,NA,157000,19300,18652,15100,3840,60000,80400,15150,20550,16450,29800,719000,8510,14150,63500,88621,39650,15900,16050,5740,16850,6010,6310,26400,42650,5500,91200,8300,47550,21450,159500,41850,19100,15450,66100,76500,166500,15550,1299000,NA,12400,29300,54500,61600,51900,37300,34000,21450,58400,6500,3190,172000,73023,58000,281000,113000,11950,25150,99500,21100,12650,NA,58300,25600,26300,246500,39962,21150,13050,71100,139000,16800,10750,12350,77393,21150,44200,7420,5550,31100,22200,84200,3515,4655,11750,15300,63700,25050,47800,23550,17450,135000,13500,87800,140500,27600,39450,26250,30983,NA,61900,8920,54200,17850,9850,18100,25750,5650,98400,42600,40250,45100,15250,40400,15500,33300,11900,36800,50000,28250,10300,36200,129000,71600,36150,61600,57300,97400,16050,13700,27000,43050,14250,3609,17950,2385,22900,778,10900,2395,46950,3910,3145,56900,73800,49650,38700,43500,32250,51500,43350,7230,27000,76400,16350,30600,54200,NA,24250,7280,67400,25550,48300,10694,4310,44500,15850,41850,7040,7240,31650,34050,33000,34950,45450,11750,NA,46767,6410,71400,25350,1140,14100,11400,92300,71800,42100,36050,24550,26800,51836,17100,16300,13650,18077,48750,6380,11300,NA,33950,754,24000,8407,40850,56300,NA,26300,6050,48107,73000,17000,6250,53000,21850,7150,2910,20500,22750,22500,30250,11550,111500,16100,1173,3090,2365,22500,13150,78000,21900,37700,3970,16800,23250,9700,NA,29100,548000,10650,10450,24250,10150,6017,11000,40200,150000,325500,24800,2785,4755,7200,16700,11400,33350,19300,18500,10350,83800,15600,23800,49850,31900,3885,7900,10850,6190,38300,3675,93100,18000,63500,47250,6710,133000,25650,60800,13450,24500,10200,7090,12450,46850,31800,96500,1735,15707,1140,6700,26450,5840,18700,28716,36516,40583,11500,55000,6660,17650,23800,NA,14050,2280,11500,13300,5870,9710,NA,8620,NA,6560,15590,10950,21550,7900,14250,NA,6150,70500,26423,9700,20950,7360,13450,563000,59100,33350,40000,40800,13700,9520,2210,17450,9300,15450,11800,5560,13573,696,33900,10600,62700,37350,28100,3786,20300,57000,15852,6740,6400,22150,73700,106400,10500,3160,14250,4145,91000,6480,20900,8370,18250,NA,23800,2580,25550,8530,15800,39750,21850,27600,10150,NA,9080,6090,54000,16750,37650,NA,57300,183000,35000,24700,27700,27550,51300,5950,NA,10700,10100,11250,17350,11100,12750,35950,4135,NA,46600,39900,NA,1045,NA,204000,89500,5600,4635,7770,12800,89500,13700,8750,8620,8660,3560,22450,10250,10750,2095,16500,29900,21100,17950,7970,17300,43150,9110,19400,6750,11550,3410,7130,7850,3300,3520,3450,3420,26200,8560,4150,52400,21100,19450,5200,6920,5260,2370,2055,16800,14200,1745,9910,80000,90600,2635,11650,1315,59300,22600,111500,7190,29698,10400,3485,41050,7230,25100,16500,58000,23200,2580,13300,9050,12408,4360,10100,13500,6020,60300,12950,8750,46661,2450,NA,9610,13700,4395,26300,10600,20500,49950,9220,1890,2610,20750,12250,5070,6980,17250,4665,16100,16750,36400,5240,9600,3120,7380,10300,11450,13400,14150,4000,4430,13900,5310,18300,4284,3265,4635,5410,1065,16000,26850,19350,4105,NA,41300,3765,3440,21750,6200,5790,5950,6960,20500,35500,9070,7950,7030,9500,4805,20100,4970,NA,20350,10900,3235,964,17500,3280,7740,8030,13750,11350,123500,NA,6204,7560,8060,84517,24699,2530,6260,3715,4400,65000,10750,6570,24360,24600,16750,21900,18800,514,6450,3170,21600,9960,10200,4270,648,17450,22700,2680,9440,34100,10350,7790,19050,8580,7180,13200,8950,37850,14350,3185,20244,12400,18150,13650,6900,2455,19050,8320,NA,13450,23000,9930,6480,14200,6500,17050,8100,20750,4640,8500,7250,21750,11750,11600,11350,2890,2945,8200,4470,12400,12500,19650,1580,1175,24600,8190,22200,10800,NA,7270,9800,6050,6540,890,5000,9080,4010,8139,14900,5610,8840,33250,38200,108000,3740,5630,6770,1350,4635,1900,8950,1020,23550,2965,6440,96100,13350,27100,2665,7770,6460,41350,1395,13750,43350,NA,3430,7960,1940,974,8870,4805,8310,29900,54400,3580,NA,8130,8390,3130,7900,969,5000,3100,14350,6800,5100,15726,13400,3790,6290,5760,5130,232,7290,2545,10150,54900,46600,12300,64900,17843,5400,4915,2080,30200,1415,12400,10600,6742,5460,3290,1810,6240,13200,23200,12500,7810,13000,23500,1830,2600,8250,3715,20300,2835,NA,2525,1860,12700,64200,11450,557,5540,17900,9300,6900,3625,1315,9880,4480,883,3440,235500,11850,8200,3355,8130,20450,NA,711,2535,7770,30100,1250,12550,11150,3245,NA,8720,2835,9460,9790,2265,4020,8120,1245,78000,21550,1425,15000,11050,11350,121000,2665,11300,7110,3745,9420,20900,4775,2320,2700,11150,14000,7580,17100,5620,13300,3965,2055,2535,4144,3220,1965,1830,17500,12500,1290,4950,1260,NA,11800,19300,8380,1860,6790,29400,2430,10850,7950,230,8240,25150,5300,10850,15300,14000,9380,12800,15200,4250,8760,7090,1430,4365,18500,1215,6780,8390,3563,7960,25950,3850,2270,47950,1280,3030,106000,701,22700,4515,13100,6010,11000,7690,1315,NA,5210,13450,2990,4890,7600,13500,7070,21400,6030,8650,733,5170,1240,3115,2120,983,13500,21950,3090,13450,10800,1785,4060,4680,10400,3465,2220,1450,12400,14900,5870,7070,1675,14700,3695,4705,9730,2375,9130,17150,15350,3790,14650,20600,21400,825,5420,23603,7660,6240,2500,2385,15100,6270,1320,2595,14950,11221,3985,7020,21550,5040,7340,4490,4965,2405,3220,4780,8220,3515,2580,82900,NA,11400,24223,1955,5000,2345,5170,2220,6460,12600,5130,11100,3345,1120,3465,41400,5200,9545,8890,5570,5920,774,3780,11150,1425,4675,8760,44200,1965,3670,12498,3840,7050,1160,6610,43100,7760,3270,23550,4585,1310,5750,4740,17650,6620,1990,11250,3820,10700,12600,2555,8790,3490,3655,31600,5310,NA,1615,1205,4900,8850,2180,9750,5540,6450,6600,5370,6020,792,3015,7520,3235,142,4580,2975,904,945,8510,17100,NA,8030,4450,3660,834,2980,45900,10950,3540,5400,16900,2250,3135,4715,17700,3150,4850,8900,13450,3465,2780,2360,8025,10050,1265,8230,7820,6010,4485,6420,2620,7200,9600,6170,10950,5889,13600,2420,2115,2195,7670,1630,4325,2565,14200,22200,2110,7190,12950,3660,10950,2865,73900,2380,1456,7430,3780,5460,6280,1895,13900,5770,4525,6690,NA,7050,4170,17050,2640,2930,7130,11300,6900,3995,11250,8210,7050,1170,15100,1980,4030,1100,8760,8670,6870,2230,6690,6600,1920,2585,11700,5380,4565,3230,11850,2765,5290,1815,2280,30150,2145,1720,4210,4095,2885,119000,4035,2905,173000,6964,1320,6520,3460,4015,21400,4590,10000,7905,4190,3460,2065,13700,1115,5900,2380,1170,2280,26400,1235,2485,8230,2605,7010,4220,2595,7660,7850,1525,18400,5940,2200,11750,NA,3595,NA,3670,4400,1215,4950,45600,2005,8940,3310,40300,8140,4270,3060,9410,5540,13400,7387,8950,1260,14700,5010,7180,5560,648,5350,10950,7620,1740,18700,10300,1635,6425,19700,3325,8250,3760,920,603,3220,11000,6480,2590,6950,1925,1360,20750,3465,8220,3130,1545,1740,1875,3092,1820,8893,19400,752,1040,28352,9600,14100,5840,34750,6350,11150,1160,3415,14500,7460,7260,14550,7800,6330,469,3170,9800,7220,NA,9040,1280,NA,2855,3715,5470,4520,5870,42000,3460,NA,NA,4275,6100,6488,3190,791,2395,1460,4400,1780,3015,1350,1245,4635,6750,4900,1260,1080,1620,4385,4205,NA,3005,9940,6020,6720,16700,1290,2027,6150,3340,3220,3995,3300,10550,2405,4515,5930,4730,6700,3010,7650,26350,7230,1710,2715,5710,2805,3535,11550,1495,19050,3995,1390,1635,4295,4395,8590,1360,22650,6570,2740,3105,2135,7050,3470,4290,10050,2265,4710,1295,2833,5740,1200,6220,3980,929,1390,6270,6590,NA,686,7080,10100,3475,5100,7890,1210,5080,4000,3800,110500,2710,190,5980,NA,1735,NA,1333,1550,4380,4915,2390,4340,1170,1374,10565,3055,10600,9420,1010,4600,5890,63000,8280,2190,6540,4480,4850,10100,6050,5490,4525,2245,2745,3795,2670,10400,5630,35700,3325,3990,12050,4740,165,1940,1825,2640,705,4900,26000,4170,27250,2855,6710,3810,2310,1595,8140,5490,6310,5590,2990,1310,1480,3505,3900,4780,2470,3600,787,3210,1850,2300,1370,2925,1565,3830,4300,3640,1375,NA,15150,1500,NA,68100,2165,1060,19100,7400,5190,2025,990,3190,9220,1405,9490,5240,10050,6650,9850,2550,4285,10300,824,8200,6980,3590,3275,10300,1280,1660,1430,4030,4690,3920,1560,2938,6570,2280,780,2291,2585,794,6880,1300,11550,1870,3635,2375,6240,4350,5790,861,3455,5190,5010,7930,2320,6070,8400,6890,12200,6240,14650,1593,1670,3750,2360,3348,4520,2460,1965,4365,1940,2506,3820,2500,7090,2380,3795,5079,21250,1595,2500,620,35200,1665,2130,3425,839,7040,7980,9230,21950,4370,NA,5790,2388,2845,1890,3492,566,3330,2035,4530,2525,1140,5030,1940,2395,2190,1375,5980,2785,5570,8122,6480,9470,5900,3385,2935,4610,6620,2210,2945,7220,625,2030,2040,NA,NA,3930,1815,NA,4900,2305,6489,5280,4765,2785,3940,5270,3970,2940,5110,838,1115,14400,8450,2105,1745,19560,12500,9010,3965,7289,2250,1454,453,1845,3255,1745,318,858,2875,2394,5720,7150,1600,2949,4434,2249,2680,11300,3550,3140,NA,13000,2940,2200,4835,2795,3050,5900,1186,5340,6100,1170,2006,5240,13100,1225,3090,1770,2280,7890,1385,1555,3595,9150,3505,4140,2225,6940,1010,6480,3465,NA,3255,2945,5440,3525,3285,6860,4310,2280,5450,1822,8520,4645,956,1260,1645,832,NA,21550,6200,3705,2286,3245,1205,4775,1030,2640,1365,5100,912,3035,639,3365,3835,5130,3270,NA,3430,2015,4995,1210,6980,3355,1300,2490,1560,1570,NA,4155,481,2435,2150,3140,3420,4555,4030,4855,3615,6820,2045,5320,5180,4100,5070,10500,4240,12850,NA,2040,3835,2270,2705,7430,2845,1370,1465,2700,3290,423,8940,1335,5700,1847,495,2720,3270,1895,1900,4465,1250,2825,2100,2785,2540,NA,1855,1805,1700,6760,3610,1565,1645,6630,3690,1380,18400,1615,812,3540,5540,2600,2240,282,4065,1110,4140,21000,2385,3410,3410,3415,780,2465,4540,2435,5090,7450,9090,6400,1910,2790,5340,2590,510,1755,1350,7060,3715,17000,4300,923,4625,4230,4780,5550,978,2515,795,2725,NA,1475,1465,4945,1490,2065,1525,3215,4850,3980,1020,12250,7950,2311,2745,1190,3945,2325,3185,3730,7992,1420,3845,3135,3845,1895,5450,2585,9380,1275,13653,4460,2885,1455,810,2410,2010,1435,4100,20950,8210,692,2315,4060,8750,3930,1665,7220,1700,1445,2645,6520,3395,1200,6850,4300,1460,6150,34700,3240,6550,2565,4590,150,5900,3395,6250,3100,5160,6310,1200,5640,9700,13500,2107,2755,7130,800,4935,2730,914,786,4195,676,1280,2345,3440,2483,2120,2595,4830,1610,6680,6160,4635,2930,2170,380,36681,4105,6440,1085,831,8910,3040,3485,821,1620,3010,8150,2385,1000,2350,1065,573,1895,32850,5460,23200,485,5875,2510,13700,6130,4190,5700,4350,1985,7170,2865,1005,1745,12250,2250,251,69400,3450,7360,14350,455,1025,2750,1950,3550,3330,3210,1650,3520,2775,16750,1690,2120,2170,2805,3495,3435,2820,6120,4205,4015,712,9590,5040,2370,4745,3800,2245,551,2915,1320,2655,3215,701,851,609,1785,611,486,19750,1175,2525,759,2000,1790,4305,22992,536,1970,1860,2205,408,4980,998,933,2050,155 +"2019-06-10",44800,66800,305500,114000,337000,189596,143000,235000,93100,1322000,225500,253500,237000,44900,45500,124000,474000,25350,43000,211500,239000,101000,75300,82700,77900,54886,177000,95500,162500,277000,37750,122500,457500,85000,117000,258000,13850,28050,14350,12050,81300,31500,13950,63354,17150,166500,7690,312000,85800,37800,51300,285000,73000,53800,43400,7800,74600,55400,97700,94100,404116,147000,154500,43150,239808,35200,40850,36850,95700,14050,21350,195000,35300,34250,161000,6070,69000,296000,16000,62500,189100,118000,34750,41650,209000,32500,30150,5110,102500,78700,28000,72500,4345,67073,41200,36600,41500,21500,98300,31800,7150,705000,30650,17200,84200,65800,246000,18900,151100,4950,21350,28000,78800,87900,23400,392000,77300,235728,47450,32050,26250,243000,75400,426652,14400,16400,82600,78500,150034,121500,49255,32600,50100,40550,66900,4960,21497,48900,30350,91700,58800,68900,115600,27350,NA,99300,40150,43250,3210,47300,93200,3450,NA,159000,20150,19178,16300,3905,58600,80000,14750,20100,16800,29850,730000,8740,14400,64000,88431,41200,15750,16200,5790,16800,6030,6320,28150,45200,5530,91600,8340,47450,22300,159000,42050,18950,15700,68400,76500,170000,15650,1329000,NA,12550,28400,54200,65300,51900,38100,34250,21350,58300,6440,3140,173200,73417,59500,287000,112500,11800,25050,1e+05,21100,12400,NA,58400,25267,26300,247000,41956,21400,13450,71100,142000,16850,10700,12650,77889,21350,44400,7440,5600,31300,23750,84100,3540,4655,11750,15650,64400,25400,47950,25150,17150,136500,13750,90100,141500,26700,39500,26600,31324,NA,62700,8900,54100,17450,9980,18100,25850,5650,1e+05,42200,40450,50000,15400,39950,16000,34300,11750,35800,49250,28250,10250,36050,124000,72300,35750,61500,57500,97600,16300,13750,26900,45500,14600,3609,18000,2410,23150,774,11400,2345,45700,3890,3110,57100,74200,50800,38950,43300,32700,50600,44450,7330,27500,75800,16500,31000,54200,NA,24550,7400,66500,26150,48250,10646,4310,45000,16050,42450,7100,7350,32100,34350,33350,35400,46950,11800,NA,46298,6570,71900,25350,1155,14100,10950,91800,72200,41650,35900,25150,26650,51563,17600,16300,13750,17952,49750,6450,11600,NA,34100,790,24300,8388,40400,56500,NA,27850,6070,49856,73100,17050,6390,53000,22300,7000,3110,20300,22400,22400,29800,11650,110500,16000,1164,3125,2370,22500,13150,78600,22100,37300,4000,17200,23600,9600,NA,26150,562000,10700,10400,24450,10300,6046,10350,40900,151500,329500,24250,2845,4835,7230,17350,11400,33600,20100,18350,10350,86000,16000,24150,49350,32150,3970,8300,10550,6670,38350,3665,93300,18050,66200,46900,6610,131500,25800,66300,13800,24900,10400,7110,12500,47300,31300,95800,1730,15491,1160,6740,26500,6050,18747,29150,37041,41488,11600,55300,6620,17700,23200,NA,14200,2275,11750,14150,5890,9670,NA,8510,NA,6680,15541,11250,21450,7090,13800,NA,5940,71400,26813,9920,20950,7760,13300,565000,58800,33000,40300,40450,13600,9600,2235,17850,9320,15700,11650,5340,13437,704,34000,10750,62800,38600,28900,3854,21150,55900,15995,6730,6400,21650,70300,109000,10700,3160,14300,4155,91000,6430,21050,8670,18450,NA,23850,2640,25100,8550,16050,40300,21750,27650,10250,NA,9100,6450,52200,16650,38700,NA,55900,183500,34950,24450,27900,27300,50600,5980,NA,10650,10100,11300,16500,11550,12550,36000,4320,NA,47600,40250,NA,1050,NA,205000,90400,5590,4655,8160,12800,88700,14000,8870,9000,8720,3580,22200,10050,10550,2145,16650,30600,21700,18150,8140,17400,42000,9150,19350,6880,11500,3420,7190,8070,3315,3550,3440,3495,28750,8500,4160,53500,21450,19000,5850,6900,5450,2370,2510,16600,14300,1755,9880,81900,90400,2675,11250,1350,57400,22700,112000,6900,29547,10500,3610,41850,7270,25000,16950,58000,22850,2635,13350,9070,12268,4465,10850,13650,6030,59700,12950,8800,46417,2685,NA,10100,13900,4390,26350,10250,20400,50200,9220,1650,2610,19850,12200,5080,7090,17200,4680,16150,16900,36550,5090,9720,3360,7530,10550,11700,13350,14550,3945,4075,13900,5330,18450,4297,3270,4635,5380,1065,15950,27100,19800,4085,NA,40850,3855,3495,21350,6190,5830,5930,7030,22600,36700,9070,8000,7000,9720,4945,20150,5050,NA,20350,10900,3250,987,17850,3400,7740,8080,13950,11150,124000,NA,6717,7600,8070,82748,24173,2500,6250,3745,4395,70200,11000,6410,24646,24900,16700,22200,18550,517,6540,3335,20650,9880,11500,4200,648,18650,23050,2530,9500,33950,10500,7740,19450,8590,7230,13300,9060,37400,14450,3230,20291,11950,18150,13350,7030,2480,18600,8400,NA,13550,23100,10250,6240,14350,6550,17200,8050,20700,4660,8740,7350,22000,11600,11650,11500,2920,2925,8100,4465,12750,14750,18900,1570,1200,24250,8260,21850,10800,NA,7230,9810,6130,6470,903,5000,9990,4050,8189,14850,5650,9170,33250,38250,106700,3860,5620,6810,1385,4660,1950,9060,1050,23600,2985,6310,97200,12700,26500,2740,7830,6530,43300,1475,13850,43000,NA,3495,7930,1965,984,8780,4805,8190,30150,54800,3635,NA,8120,9330,3160,8500,972,5080,3010,14350,6800,5180,16026,13600,3855,6370,5800,5170,238,7310,2555,10250,54900,47600,12400,64700,17614,5450,5100,2105,29650,1457,12200,10850,6692,5450,3330,1880,6310,13250,23400,12450,8300,13050,23100,1835,2590,8090,3830,20500,2840,NA,2590,1845,12650,65500,11500,555,5590,19000,9310,7200,3645,1325,9990,4480,1130,3525,237500,12700,8260,3365,8120,20750,NA,713,2570,8000,30300,1245,13350,11950,3130,NA,8850,2850,9480,9930,2275,4105,7923,1220,78100,21800,1345,15000,10950,11350,123500,2670,11500,7150,3740,9550,20700,5050,2320,2695,11550,14600,7630,17300,5720,13050,3930,2145,2635,4178,3250,2035,1850,17550,12550,1325,5050,1300,NA,11700,19150,8340,1815,6880,29400,2520,11350,8010,299,8290,24950,5390,10850,15100,14150,9430,12750,14750,4255,8840,7200,1445,4275,18550,1225,6780,8420,3583,7960,25900,3860,2285,48350,1335,3040,105500,697,22600,4545,13350,6010,11000,7640,1315,NA,5220,13500,2990,4855,7650,14300,7150,21700,5970,8610,726,5270,1245,3195,2090,961,13650,22700,3090,13500,10800,1980,4065,4645,10500,3500,2260,1470,12600,14900,5990,7130,1595,14850,3790,4770,9800,2390,9000,16750,15750,3855,14450,20600,23350,822,5420,23952,7570,6680,2540,2405,15450,6530,1340,2605,15150,11221,4010,7020,21200,4990,7330,4460,4750,2530,3335,4875,8270,3680,2580,83800,NA,11650,24223,2005,5010,2360,5070,2220,6430,13000,5190,10750,4210,1150,3500,41450,4845,9436,8950,5540,6460,786,3955,11300,1490,4690,8880,46050,2025,3720,12545,3790,7470,1210,6550,43150,7660,3310,23500,4635,1320,5740,4815,17450,6690,1990,11400,3850,10900,11800,2685,8890,3490,3605,31700,5760,NA,1645,1225,5180,9210,2200,9790,5560,6480,6300,5480,6430,800,2980,7550,3265,144,4555,2950,902,957,8700,17100,NA,8050,4860,3680,868,2980,45900,11500,3505,5410,16950,2235,3195,4740,17700,3220,4750,8890,13900,3500,2780,2370,8131,10000,1265,8190,7930,6090,4600,6400,2670,7250,9840,6270,10950,5941,13850,2410,2130,2195,7480,1670,4410,2575,14400,22350,2100,7360,13195,3690,11200,2870,73900,2380,1501,7500,3780,5610,6390,1895,13800,5640,4540,6550,NA,7150,4170,16950,2750,3080,7130,12200,7300,4250,11300,8350,7080,1170,15150,2000,3905,1100,8990,9380,7070,2250,6690,6650,1950,2650,11800,5410,4690,3250,11900,2965,5410,1815,2295,29250,2150,1795,4315,4130,2990,119000,4035,2935,172500,6920,1410,6620,3210,3915,22250,4695,9850,7897,4165,3420,1995,13900,1140,5830,2400,1175,2230,26400,1290,2505,8210,2635,7010,4290,2570,7510,7850,1525,18350,5830,2235,11750,NA,3600,NA,3680,4560,1220,4950,44400,1980,9990,3345,40100,8020,4380,3060,9740,5580,13800,7311,9030,1275,14700,5030,7240,5570,664,5290,11950,8100,1775,18900,10500,1635,6550,19550,3450,8280,3745,934,625,3180,10950,6090,2590,6980,1945,1375,21300,3515,8170,3160,1560,1740,1870,3092,1815,8921,19500,769,1040,28387,9630,15100,5800,35150,6350,11000,1160,3473,14600,7600,7190,14450,7870,6320,488,3205,9800,7640,NA,7860,1265,NA,2895,3770,5590,4675,5890,42250,3510,NA,NA,4325,6200,6488,3250,793,2390,1460,3095,1800,3160,1325,1241,4725,6800,5040,1265,1100,1565,4420,4215,NA,3010,10100,5880,6900,17900,1324,2032,6170,3345,3190,3995,3370,11200,2450,4570,5800,4770,6850,3065,7780,26450,7460,1725,2800,5710,2815,3510,11700,1510,18900,4035,1380,1650,4465,4265,9130,1365,22650,6590,2730,3170,2195,7070,3475,4270,10150,2290,4760,1350,2815,5840,1250,6220,4070,903,1380,6750,6610,NA,695,7090,10450,3565,5180,8010,1210,5160,3965,3810,113500,2695,194,5980,NA,1710,NA,1338,1530,4495,4955,2390,4400,1180,1442,10565,3150,10350,8200,1015,4600,5950,63400,8290,2235,6780,4700,5380,10150,6170,5500,4525,2300,2760,3600,2660,10400,5630,33250,3370,3990,12100,4700,181,1960,1845,2635,712,4720,26750,4130,28200,2885,6640,3860,2315,1725,8200,5560,6390,5650,3005,1310,1475,3930,3965,4825,2480,3800,787,3305,1860,2235,1375,2920,1565,3730,4345,3635,1385,NA,16450,1540,NA,67800,2210,1065,19100,7660,5230,2040,1015,3235,9450,1440,9650,5280,10100,6730,10050,2570,4335,10450,814,8040,6930,3590,3275,10450,1295,1635,1430,4325,4745,3930,1590,3004,6610,2255,778,2329,2600,794,6840,1305,11500,1845,3900,2360,6040,4365,5820,868,3525,5240,4985,8060,2330,6370,8620,6900,12950,6130,14700,1593,1641,4290,2420,3454,4585,2480,1995,4390,1955,2511,3830,2525,7100,2490,3700,5029,21150,1610,2515,600,36400,1640,2220,3440,839,7270,8150,9740,21000,4465,NA,5900,2366,2610,1890,3541,547,3330,2015,4650,2710,1205,5700,1980,2530,2095,1370,6030,2790,5610,8242,7020,9580,5470,3390,2990,4980,6230,2125,2965,7380,622,2000,2065,NA,NA,3915,1845,NA,4840,2385,6537,5260,4790,2815,3875,5490,4000,3035,5230,835,1090,14300,8920,2070,1745,19560,12650,9010,4092,7322,2250,1473,458,1865,3270,1730,318,870,2920,2424,5830,7260,1615,3220,4757,2292,2750,11350,3540,3150,NA,12900,2985,2190,5360,2805,3120,6090,1177,5390,6000,1170,1992,5340,13050,1240,3075,1810,2315,7890,1385,1560,3705,9450,3530,4305,2235,6320,1060,6600,3525,NA,3210,2980,5560,3590,3310,6880,4375,2255,5440,1783,8730,4525,970,1250,1700,947,NA,22550,6280,3665,2291,3255,1200,4890,1045,2580,1375,5150,919,3060,639,3350,3850,5270,3295,NA,3490,2025,5030,1230,7070,3410,1290,2495,1560,1570,NA,4155,470,2410,2200,3200,3470,4565,4120,4905,3662,6850,2065,5370,5180,4170,5090,10750,4340,13050,NA,1985,3954,2266,2615,7505,2820,1420,1485,2705,3460,423,8880,1320,5610,1824,495,2770,3300,1895,1900,4430,1310,2845,2115,2865,2620,NA,1945,1720,1715,6770,3635,1595,1665,7250,4150,1420,18400,1655,829,3670,5610,2670,2290,297,4085,1130,4235,21000,2385,3635,3405,3670,780,2450,4700,2115,4980,7580,9050,6490,1870,2825,5460,2620,506,1680,1390,7280,3735,17300,4300,948,4635,4270,4820,5530,906,2530,818,2725,NA,1505,1470,4945,1490,2160,1620,3240,4895,4030,1015,12200,8000,2316,2795,1150,3955,2360,3165,3790,8372,1440,3879,3710,4000,1895,5560,2585,9380,1655,14231,4460,2905,1460,808,2415,2050,1705,4175,21150,8220,692,2350,4135,8950,3930,1695,7370,1750,1470,2680,6860,3385,1230,7100,4350,1490,6150,34750,3360,6420,2570,4650,156,5920,3415,6210,3095,5340,6330,1195,5640,9890,15200,2083,2760,7250,790,4935,2710,914,798,4320,685,1295,2365,3660,2459,2180,2534,4850,1620,6680,6120,4725,2945,2415,382,38322,4075,6540,1125,827,8280,3145,3570,842,1643,3040,8400,2475,1005,2325,1135,579,1845,32700,5540,23450,485,5025,2515,13800,6010,3895,5730,4490,1900,7200,2880,1015,1750,12250,2255,254,70000,3300,7260,14750,461,1040,2950,1950,3550,3405,3240,1675,3555,2800,17200,1760,2125,2185,2855,3520,3465,2855,5850,4265,4030,707,9600,5150,2440,4875,3800,2215,555,3090,1383,2705,3240,701,750,624,1789,614,487,20200,1175,2510,770,1960,1800,4225,22882,536,2035,1760,2230,408,5170,998,945,1965,155 +"2019-06-11",44850,67200,307000,113000,341000,192939,143500,237000,93700,1309000,225500,253500,240500,44450,45600,124500,469500,26200,42800,219000,239000,100500,78300,82600,82600,56125,177500,96500,163000,274000,37600,121000,462000,84600,118000,259000,13900,28000,14600,12000,80900,30650,13950,63952,17500,167000,7690,312000,85700,38100,50900,284000,73000,53900,42250,7800,74800,55700,98200,94300,404116,149000,154500,43400,237893,35150,41750,36700,98500,14000,21550,194000,36200,33750,164000,6260,71000,300500,16300,62000,187600,118500,35000,42500,206300,32450,30700,5130,103500,80400,27750,71600,4375,68055,40050,36200,41500,21600,101000,32950,7300,708000,30650,17450,85000,66500,248000,19150,153100,4990,21950,29300,79200,88500,24400,408300,75800,236606,48500,33000,26750,242000,76100,428696,14800,16500,82500,79500,155062,123500,50112,32500,49600,41750,67500,5030,21451,48700,30150,91800,60800,69200,118500,27550,NA,1e+05,40800,45250,3270,47850,94100,3530,NA,157500,20250,19465,17050,3965,64800,80900,14800,20150,17100,30000,734000,8800,15500,64000,88431,41200,15800,16250,5760,16250,6020,6510,28650,45550,5580,93100,8310,47800,22700,159500,43150,19300,15800,68000,76500,170000,15750,1325000,NA,12950,28450,55900,69000,51700,38250,35500,22050,58200,6530,3180,172800,74441,60100,284000,112500,12100,26500,101000,21150,13100,NA,59400,25500,26750,249000,42419,21450,12800,71900,143500,17200,10850,12200,79177,21550,44650,7530,5630,31450,23450,84200,3765,4640,11900,15650,66300,25500,46800,24900,18200,137000,14350,89300,148000,26350,39650,25900,31372,NA,63600,9040,54900,17900,9960,18000,25950,5570,1e+05,42100,40650,50600,16150,40500,16000,34750,11750,35600,49500,28550,10450,37700,121000,71700,36000,62900,55700,98200,16450,13850,26950,44500,14700,3600,17950,2430,23650,780,11300,2405,45800,3950,3125,57100,74000,51000,39000,45000,33300,50500,46450,8010,27300,74900,17350,31000,54700,NA,23200,7410,66600,26450,48100,10694,4310,46700,16350,43050,7270,7560,32250,35050,34550,35250,46750,11950,NA,44264,6520,71700,26200,1185,14200,11300,93500,73600,40100,36700,25500,27400,52745,17750,16550,13650,17661,51700,6500,11600,NA,33900,790,25550,8388,42350,57700,NA,28400,6150,49953,73900,16950,6420,54300,23800,6870,3400,22300,23050,22750,30550,11950,115000,16650,1193,3250,2395,22400,14500,78300,21950,37650,4030,17350,23400,10050,NA,27000,557000,10950,10950,24700,10600,6095,10000,42600,151000,329000,24700,2860,4905,7290,17250,11500,33350,19400,18600,10400,87000,16350,25050,50600,33350,4060,8420,10300,7010,38750,3720,93300,18150,66100,47800,6220,138500,26150,66000,13950,25100,10200,7160,13300,47550,30000,96900,1795,16268,1185,6790,27050,6180,19034,29247,38185,42059,11000,56200,6820,18050,23500,NA,14600,2830,11800,14150,6030,9930,NA,8690,NA,6770,15590,12150,22200,7000,13700,NA,5960,70200,26618,9950,21000,7790,13050,570000,60000,33100,40850,39650,14400,9620,2270,17850,9300,16050,11850,5360,13256,721,33700,10800,62900,38150,29450,3891,21500,56700,15852,6820,6490,22700,71000,107200,10800,3280,14300,4195,91200,6450,20750,8700,18600,NA,24000,2640,25900,8770,15500,41600,21950,27600,10550,NA,9300,6460,51500,16500,41550,NA,56100,183000,34850,25100,27800,27450,51600,5920,NA,10750,10250,11700,16500,11650,12850,35050,4285,NA,47950,40350,NA,1075,NA,205000,94900,5640,4720,8130,12850,88200,13800,9000,9000,8780,3635,22800,10200,10800,2175,17400,30500,22550,18100,8150,17800,43100,9430,19250,7210,11550,3410,7510,7690,3325,3640,3455,3520,27850,8530,4265,54600,21850,19400,5790,7010,5500,2370,2630,16800,13750,1755,9950,85000,90300,2800,10700,1400,58700,22950,112000,6930,30101,10500,3710,41650,7460,24850,17600,58000,23100,2665,12700,9060,11753,4625,11050,14100,6150,59600,12900,9080,48757,2635,NA,10600,14400,4510,26350,10550,20300,50800,9520,1650,2635,19550,12150,5250,7180,17300,4630,16150,16700,36900,5190,10000,3525,7670,10700,11850,13350,14800,3965,4000,14700,5430,18800,4355,3330,4665,5490,1080,15950,27400,20000,4125,NA,41000,3950,3510,21350,6180,5900,5960,7000,22500,37100,9130,8100,6970,9900,4930,20500,5030,NA,20450,11350,3440,1010,17850,3310,7740,8130,14100,11300,128000,NA,6669,7820,7840,82552,24098,2580,6350,3975,4400,69900,10950,6480,27935,25400,16850,23050,19250,531,6590,3400,20600,9860,11400,4240,657,20400,23000,2270,9720,35100,10550,7610,19450,8540,7390,13300,9170,38400,14500,3285,20479,12050,18700,13400,7030,2685,19100,8690,NA,13500,22900,10500,6230,14450,6720,16750,8120,21400,4780,8710,7260,21900,11650,11900,11750,2955,3075,8160,4560,13100,15050,19950,1605,1215,24000,8290,21400,10500,NA,7420,9880,6310,6500,941,5040,10050,4065,8434,14650,5600,9080,33250,38400,108500,3955,5630,6830,1385,4690,1975,9420,1055,23750,2990,6220,96200,12800,27700,2775,7900,6560,43600,1580,13850,43500,NA,3510,7990,1990,978,9200,4825,8210,31850,54900,3675,NA,8208,9130,3145,8350,970,5110,3060,14500,7020,5310,17378,13550,3850,6360,5790,5270,240,7490,2560,10300,55100,46800,12350,65500,17752,5460,4990,2200,30000,1577,12150,11200,7059,5510,3370,1875,6480,13000,23450,12600,8400,12850,23200,1905,2540,8220,3790,20700,2875,NA,2540,1860,12700,65400,11800,567,5620,18500,9430,7210,3740,1365,10050,4480,1320,3590,236500,12450,8500,3385,8220,20600,NA,720,2610,7810,30550,1305,13450,12450,3040,NA,8640,2895,9650,10100,2285,4200,7943,1225,79700,21950,1220,15000,10950,11500,125000,2760,11150,7180,3760,9700,21200,5030,2320,2590,11500,14500,7790,17150,5790,12850,4075,2225,2655,4264,3275,2105,1830,17550,12700,1325,5020,1335,NA,11550,19100,8290,1800,6900,29450,2485,12150,7900,335,8440,25650,5370,13750,15350,14250,9530,13000,14750,4300,9040,8130,1475,4425,18650,1255,6900,8430,3597,8110,26300,3950,2310,48600,1375,3060,105000,706,22900,4700,13200,6110,11050,7750,1315,NA,5260,13750,2990,4760,7710,14400,7280,21600,5900,8580,725,5320,1245,3237,2155,1020,13700,22800,3145,13700,10950,1860,4050,4725,11000,3550,2280,1510,12150,15000,5930,7180,1615,15450,3925,4800,9800,2485,9700,16900,15300,3885,14500,21250,22800,823,5420,24151,7500,6750,2525,2500,15600,6460,1375,2610,15650,11463,4060,7020,22250,5060,7530,4490,4800,2505,3320,5070,8280,3720,2660,83700,NA,11550,24423,2030,5120,2360,5090,2220,6460,12850,5250,11000,4110,1150,3560,41700,6290,9614,9100,5580,6610,829,3950,11450,1470,4710,9060,46100,2050,3820,12784,3790,7750,1215,6650,43150,7560,3340,23800,4690,1360,5750,4800,17450,6920,1990,11000,3910,10850,11950,2755,8910,3485,4000,32900,5760,NA,1650,1235,5250,8910,2260,9860,5520,6500,6420,5550,6670,805,3000,7850,3305,143,4650,3005,910,967,8450,17100,NA,8090,4755,3805,901,2980,46150,11300,3500,5290,17350,2270,3280,4740,17250,3185,4680,8730,14450,3545,2780,2390,8427,10000,1270,8230,7880,6160,4700,6370,2740,7310,9700,6470,11200,6045,13900,2465,2150,2195,7340,1695,4520,2650,14450,22500,2145,7400,13195,3755,11150,2800,74000,2380,1505,7580,3780,5720,6490,1940,14300,5650,4555,6530,NA,7150,4170,17000,2915,3050,7250,12300,7700,4265,11300,8470,7200,1195,15050,2040,3900,1100,9010,9540,7130,2310,6880,6640,2035,3445,11750,5460,4420,3405,12650,2900,5570,1815,2295,29500,2160,1795,4365,4215,3010,120000,4300,2895,174500,7022,1430,6900,3235,3845,22950,4780,10100,7929,4360,3460,2025,14650,1150,5840,2420,1170,2250,26200,1320,2550,8230,2690,7010,4315,2585,7510,8030,1550,18500,5850,2245,12000,NA,3450,NA,3750,4640,1235,5080,45400,1960,9940,3400,41250,8310,4535,3060,9560,5580,13300,7298,9520,1275,14700,5110,7360,5640,686,5370,12000,8150,1820,19300,10500,1635,6475,19450,3450,8400,3770,938,651,3360,11350,5820,2615,7100,2010,1405,21700,3525,8300,3165,1640,1760,1985,3096,1760,9203,19100,771,1040,28422,9760,14600,5890,35200,6420,10750,1160,3653,14300,7690,7230,14250,7940,6350,496,3240,9930,7630,NA,7880,1265,NA,2990,3790,6050,4675,6010,42350,3615,NA,NA,4380,6300,6547,3250,803,2435,1460,3100,1820,3105,1370,1285,4720,6790,5130,1215,1160,1655,4505,4210,17800,3350,10000,6010,7120,17050,1350,2037,6200,3370,3410,4015,3440,11250,2460,4585,5940,4820,6980,3205,7920,26800,7480,1765,2765,5830,2835,3775,12050,1560,19050,4110,1400,1695,4545,4325,8890,1360,22600,6580,2725,3190,2300,7150,3430,4270,10300,2345,4770,1385,2876,5890,1290,6260,4145,964,1390,6980,6630,NA,710,7130,10800,3530,5780,8080,1210,5050,3950,3810,114500,2725,194,6990,NA,1770,NA,1353,1630,4500,4965,2440,4415,1130,1455,10614,3185,10550,8620,1255,4600,5810,63200,8280,2230,6870,4735,5070,10350,6220,5540,4525,2255,2775,3555,2660,10250,5630,32300,3560,4005,12100,4540,179,1950,2015,2660,714,4810,25100,4155,26500,2890,6670,4020,3005,1720,9080,5470,6600,5690,3000,1330,1515,3860,3960,4775,2900,3850,787,3335,1900,2155,1390,2955,1620,3730,4390,3650,1415,NA,16000,1555,NA,67600,2230,1070,19200,7810,5290,2075,1030,3235,9740,1440,9630,5420,10200,6700,10250,2590,4385,10250,792,8400,7040,3590,3150,10450,1320,1785,1440,4240,4835,3895,1625,3083,6600,2295,780,2329,2615,809,7030,1375,11800,1900,4010,2340,6080,4425,5900,872,3550,5430,5020,8250,2335,6390,8660,7180,14000,6190,14550,1593,1694,4260,2450,3454,4620,2525,1995,4520,2120,2550,3925,2565,7120,2570,3770,5204,21100,1700,2580,608,35200,1610,2190,3480,839,7260,8370,9710,20800,4690,NA,5980,2399,2650,1900,3629,553,3330,2070,4680,2685,1205,5800,2000,2530,2230,1395,6090,2835,5660,8242,6800,9590,5580,3435,3035,4810,6320,2230,3030,7590,635,2005,2075,NA,NA,3950,1850,NA,4740,2600,6575,5320,4840,2875,3895,5550,4035,2985,5610,837,1145,14300,9050,2125,1760,19560,12700,9330,4028,7255,2250,1497,460,1890,3115,1740,338,870,2920,2475,5890,7980,1720,2987,4951,2339,2790,11250,3540,3150,NA,12950,3040,2245,5400,2835,3155,5940,1168,5560,6030,1175,1992,5170,13400,1265,3130,1855,2330,8080,1385,1565,3815,9340,3560,4580,2230,6470,1080,6750,3525,NA,3185,3025,5650,3655,3345,6940,4600,2270,5500,1762,8860,4530,978,1265,1775,930,NA,23050,6580,3835,2301,3280,1210,4950,1145,2635,1365,5260,929,3075,639,3420,3855,5190,3310,NA,3510,2180,5120,1255,7060,3835,1315,2500,1600,1560,NA,4155,473,2460,2210,3165,3565,4580,4150,4935,3688,6850,2100,5390,5200,4150,5180,11100,4520,13600,NA,1985,3958,2332,2690,7705,2860,1465,1530,2705,3435,423,8960,1325,5700,1842,495,2865,3355,1915,1950,4475,1310,2930,2135,2845,2625,NA,1930,1970,1745,6950,3640,1630,1665,7190,4180,1435,18150,1675,825,3740,5660,2710,2350,297,4080,1135,4405,25300,2435,3670,3570,3635,795,2450,4790,2140,4950,7950,9110,6720,1880,2830,5520,2645,506,1830,1380,8000,3820,17200,4300,950,4630,4240,4920,5530,943,2630,851,2725,NA,1690,1490,4945,1490,2235,1610,3355,4950,4010,1025,12250,7990,2311,2730,1165,4075,2395,3180,3850,8118,1455,3928,3600,3945,1895,5800,2775,9360,1680,14231,4460,2965,1515,808,2435,2080,1665,4250,21500,8300,692,2390,4165,9160,4045,1740,7500,1745,1600,2695,6900,3395,1240,7040,4355,1495,6170,34200,3380,6410,2650,4680,156,5850,3470,6320,3190,5710,6340,1190,5570,9930,15100,2132,2820,7100,811,4945,2735,914,795,4470,686,1305,2340,3665,2530,2190,2621,4820,1620,6680,6120,4870,3000,2420,377,38322,4285,6740,1135,830,8030,3140,3645,868,1674,3100,8180,2485,1020,2330,1145,580,1775,32850,5640,23700,485,4675,2620,13400,6600,3965,5790,4485,1825,7000,2915,1010,1820,12600,2315,257,69900,3435,7470,15100,469,1020,3050,1950,3550,3435,3270,1700,3575,2840,17250,1800,2098,2200,2870,3570,3505,2860,5800,4235,4120,707,9730,5470,2455,4890,3800,2250,573,3000,1388,2670,3265,701,753,645,1806,615,486,20000,1200,2730,798,1950,1830,4180,22330,536,2000,1745,2245,408,5100,998,961,1870,155 +"2019-06-12",44600,65700,308000,114000,337000,194850,141000,234000,93800,1339000,223000,257000,243500,44850,45850,124000,470000,26300,42800,218000,236500,100500,76800,83200,82000,56220,174500,96600,161500,276000,37550,122000,461500,83200,119500,258000,14000,28100,14600,12050,80700,30500,14000,63454,17100,165500,7720,314000,84900,38200,50700,285000,71600,55000,40950,7940,74700,55700,97400,96100,405098,147000,154500,43700,238851,35400,42200,36600,98500,14000,21450,195000,36550,34500,163500,6400,67100,308500,16550,61800,184100,117500,35200,42450,211500,32150,31900,5180,103500,80900,28400,73300,4420,69037,40750,35450,41800,21500,100500,35200,7350,714000,30600,17850,84500,65800,248500,19100,149100,5020,21750,28650,79800,89500,23850,401000,76400,236167,47800,32600,26750,241000,75700,419063,14550,16800,81200,79000,150819,122500,50207,32200,51900,42050,66500,5000,21588,48250,29450,88800,60800,68400,117000,26900,NA,99400,40250,46800,3270,48100,94400,3530,NA,156000,21400,19465,16800,3965,62900,80600,15500,20300,16850,30000,723000,8700,15000,64400,88240,40400,15250,16550,5770,16450,6080,6580,27800,44850,5550,95600,8280,49800,22500,164000,42650,18800,15450,66200,76500,169500,15700,1314000,NA,13000,28000,56100,69500,52100,38400,35700,22000,57800,6630,3290,173600,75308,60400,281500,110500,11600,25700,102000,21050,12850,NA,59200,25667,26400,251500,43578,21100,12750,71800,145500,16950,11000,12150,78781,21850,44250,7460,5660,30850,23500,81400,3720,4675,11800,15600,69200,25450,45750,24300,17850,136000,14800,90000,148000,25950,39800,25950,31275,NA,63000,8940,54200,18100,9780,18050,26050,5550,99600,41100,40350,48750,16450,39150,16050,34500,11700,35150,48000,28550,10350,36500,125500,71500,36350,63400,56100,97100,16050,13350,26550,44600,14400,3495,17150,2410,23100,771,10450,2410,44350,4045,3125,58100,71800,50100,38800,44550,31950,49800,47150,8350,27650,73800,17050,31000,54500,NA,22500,7410,66700,26200,49400,10646,4165,46250,16000,42850,7190,7440,32050,34600,35300,34450,46300,11650,NA,43873,6540,72500,25250,1195,14150,11050,96800,73400,39350,36300,25300,27100,52017,17050,16550,13900,17994,49700,6640,12000,NA,35050,761,25550,8283,43100,58700,NA,27950,6260,48107,74700,16650,6320,54300,25100,6740,3260,22400,22850,22050,30350,11450,116500,16600,1193,3245,2380,21850,13650,79100,22200,37650,4045,17550,22950,9950,NA,27000,579000,10850,11000,25700,10550,6163,10200,41600,150500,328500,25000,2870,4930,7370,17100,11450,33100,20000,17850,10050,88000,15600,25050,51100,33000,3960,8690,10150,7300,38500,3800,94400,17900,67900,47800,6420,133000,26350,64300,13950,24750,10750,7180,12600,47950,29250,93500,1800,16052,1290,6500,26550,6280,18986,28426,37565,42440,10900,55900,6790,17800,24150,NA,14500,2860,11500,14000,6000,9760,NA,8570,NA,6630,15541,11850,21800,7100,13550,NA,5860,71400,26326,9850,21150,7650,12350,575000,59500,32900,40700,39900,14200,9510,2315,18000,9330,15950,11900,5330,12804,717,34200,10750,62800,38500,28550,3891,21300,57400,15900,6750,6480,22150,70000,113000,10600,3300,14300,4170,93100,6450,21000,8680,18700,NA,23800,2610,25950,8580,15650,41500,21700,27000,10500,NA,9110,6300,52900,15450,40550,NA,56900,182000,35500,25000,27450,27400,51400,5920,NA,10600,10200,12100,16150,11350,13050,34800,4240,NA,48050,40400,NA,1065,NA,204000,97700,5530,4680,8460,12700,88600,13900,8760,9170,8780,3575,22750,10250,10800,2175,17500,29450,23700,18200,8080,17850,42500,9350,18450,7190,11350,3450,7400,7790,3340,3630,3495,3470,27650,8530,4230,52500,22150,19200,5660,7100,5500,2330,2600,16400,13600,1760,10050,83600,90300,2725,10850,1385,58900,24300,111500,6500,29799,10550,3550,41800,7430,24800,17200,58500,22800,2675,12450,9070,11472,4655,11350,14200,6100,59700,12700,8950,48123,2650,NA,10800,14250,4555,25600,10550,20550,50700,9600,1585,2630,18700,12200,5190,7240,17150,4615,15750,16900,36550,5190,10000,3405,7720,10450,12100,13100,14500,4025,4060,14450,5310,18700,4418,3320,4715,5490,1145,15900,27000,22100,4145,NA,40350,4035,3495,21350,6170,5860,5970,7100,21000,36850,9170,8680,7030,9870,4770,20400,4900,NA,20450,11000,3420,1025,17200,3415,7740,8110,14450,11200,128000,NA,7105,7600,7650,81274,23522,2560,6400,3855,4350,74400,10650,6370,28698,25350,16750,23400,19550,518,6600,3335,20750,9800,11450,4040,658,20100,22800,2190,9610,35900,10450,7350,19400,8550,7350,13150,9150,37350,14400,3290,20479,12100,19000,13150,6920,2665,19500,8500,NA,13550,22200,10050,6280,14300,6740,16450,8130,20650,4790,8550,7110,21500,11850,11850,11750,2845,3015,8840,4605,13000,14150,19700,1585,1230,23900,8100,21300,10400,NA,7200,9630,6330,6590,925,5040,10200,4050,8336,14600,5500,9040,33000,38400,108300,3960,5640,6840,1430,4790,2020,9600,1070,23750,2995,6400,96500,13000,28350,2800,7940,6650,43050,1615,13750,42200,NA,3555,8280,1965,1270,9080,4910,8230,31150,54600,3665,NA,8150,8880,3015,8210,995,5100,3035,14350,6840,5330,16527,13700,3775,6320,5780,5170,239,7630,2575,10200,55200,45100,12400,65300,17523,5480,5040,2160,29950,1543,12150,11350,7259,5570,3295,1875,6560,13400,23100,12600,8460,12600,22800,1835,2485,8180,3825,20650,2835,NA,2400,1870,12650,65400,11800,583,5540,18350,9350,7030,3645,1370,10100,4480,1325,3620,236000,12200,8350,3400,8200,21000,NA,721,2585,7570,30600,1290,13550,12250,3000,NA,8640,2850,9670,9970,2290,4290,7785,1290,78300,21750,1225,15000,10800,11450,128500,2740,11000,6880,3700,10050,21100,5070,2320,2535,11650,14200,7760,16800,5770,12750,4060,2220,2610,4358,3290,2120,1810,17350,13000,1295,5040,1315,NA,11400,19000,8210,1785,6890,29500,2490,11800,7820,337,8340,25950,5360,13100,15250,14300,9630,12700,14250,4235,9040,7820,1460,4365,19150,1275,6870,8480,3563,8000,27550,3980,2260,48000,1360,3060,106500,695,23400,4640,13400,6100,10950,7440,1315,NA,5260,13650,2990,4850,7670,14400,7400,21250,6030,8600,732,5370,1265,3237,2150,1000,13750,22750,3085,13250,10750,1935,4030,4980,10900,3560,2225,1500,12650,14900,5710,7150,1590,15550,3995,4815,9700,2440,9570,17000,16300,3885,14500,20950,22200,823,5420,24401,7560,6800,2560,2490,15550,6200,1360,2610,15700,11076,4155,7000,22150,5120,7800,4440,4810,2435,3265,5230,8180,3725,2600,85300,NA,11900,24743,2030,5150,2350,5030,2220,6670,12700,5290,10950,4000,1090,3590,41650,6290,9901,9360,5640,6630,824,3810,11450,1400,4705,8870,46400,2050,3840,12831,3765,7620,1185,6620,43250,7530,3310,24650,4705,1360,5760,4785,17300,6870,2030,10600,3915,10850,11100,2660,8960,3440,3810,33100,5820,NA,1650,1220,5130,8590,2245,9900,5510,6520,6390,5460,7040,801,2800,7850,3305,144,4545,2995,903,1000,8300,17150,NA,8180,4630,3870,902,2980,46600,11250,3445,5530,17250,2290,3310,4760,16650,3000,4660,8730,15100,3620,2780,2410,8386,10000,1260,8510,7650,6150,4700,6300,2720,7270,9790,6320,11050,5630,13800,2500,2180,2195,7200,1685,4520,2630,14650,22300,2210,7300,13342,3760,10900,2760,74000,2380,1514,7600,3780,5770,6500,1940,14500,5360,4670,6860,NA,7160,4170,16700,2815,3045,7200,12600,8580,4200,11250,8560,7220,1225,15350,2035,4040,1100,9040,9180,7280,2300,6870,6500,2010,3445,11200,5340,4870,3410,12700,3315,5630,1815,2300,29600,2180,1780,4390,4360,2930,123000,4210,2885,177500,7014,1440,6980,3520,3915,22800,4830,9980,7897,4370,3500,1955,14750,1145,5690,2395,1180,2260,26050,1285,2560,8210,2645,7010,4325,2625,7510,8090,1565,18500,5830,2285,11850,NA,3500,NA,3685,4650,1225,5070,45500,1925,9640,3340,42100,8400,4615,3060,9090,5730,12650,7311,9350,1260,14900,5140,8090,5690,678,5330,12200,8350,1790,19300,10250,1635,6550,17850,3435,8520,3665,931,653,3365,11300,5540,2620,7060,1980,1405,21900,3585,8350,3115,1625,1820,1970,3096,1730,9034,19250,766,1030,28177,9850,14600,5800,35100,6340,10900,1160,3653,14100,7690,7080,14000,7900,6380,491,3200,9870,7690,NA,7880,1240,NA,2985,3710,5960,4605,5800,43250,3600,NA,NA,4405,6270,6547,3295,818,2390,1460,3180,1820,3240,1350,1299,4700,6780,5210,1185,1160,1640,4485,4230,17100,3360,10000,5970,7170,16850,1367,2032,5830,3290,3330,4015,3420,11050,2440,4565,5990,4750,6980,3195,7900,26200,7400,1750,2725,5870,2945,3795,12100,1485,19050,4150,1370,1735,4570,4150,8860,1410,22600,6540,2730,3115,2295,7200,3640,4210,10250,2340,4760,1400,2954,5780,1275,6240,4135,980,1360,6470,6490,NA,763,7380,10400,3570,5130,8240,1210,5010,3980,3770,118000,2795,197,6880,NA,1880,NA,1343,1670,4410,5050,2410,4440,1225,1469,10366,3170,10300,7970,1285,4600,5750,63700,8260,2290,6900,4730,4840,10300,6190,5730,4525,2170,2835,3570,2710,10150,5630,31700,3440,4020,12050,4570,174,1905,1920,2740,727,4735,27000,4130,26600,2865,6600,4260,3230,1585,9240,5300,6680,5680,3025,1360,1500,3825,3960,4730,2900,3900,787,3385,1915,2045,1390,3015,1605,3760,4315,3645,1380,NA,16000,1535,NA,67800,2190,1070,20100,7560,5290,2275,1020,3185,9570,1500,9600,5460,9980,6700,10200,2580,4360,10650,757,8250,7050,3590,3125,10550,1325,1760,1455,4375,4790,3895,1640,3094,6760,2290,776,2326,2600,795,6930,1380,11850,1915,3780,2320,5970,4465,5970,865,3510,5420,5090,7980,2350,6380,8970,7170,13450,6400,14700,1599,1684,4360,2420,3383,4630,2515,2040,4600,2015,2628,3890,2560,7000,2580,3900,5179,21050,1645,2565,621,34050,1600,2175,3315,839,7200,8440,9440,21000,4700,NA,5940,2394,2705,1900,3629,555,3330,2040,4650,2725,1205,5740,2025,2535,2260,1395,6100,2795,5650,8362,6820,9390,5440,3400,3020,5270,6200,2495,3040,7710,630,1990,2450,NA,NA,3875,1870,NA,4680,2565,6623,5320,4820,2855,3805,5490,4030,2995,6080,843,1120,13950,8800,2095,1680,19560,12800,9380,4033,7153,2250,1492,456,1865,3030,1730,368,875,2895,2455,5770,8480,1900,2982,4854,2325,2745,11250,3510,3150,NA,12700,3075,2155,5000,2835,3110,6040,1172,5480,6010,1220,2006,5100,13100,1280,3125,1950,2350,8030,1385,1585,3855,9050,3545,4545,2210,6270,1080,6790,3570,NA,3225,3045,5620,3555,3360,6920,4585,2230,5500,1706,8920,4560,970,1245,1780,934,NA,23900,6380,3810,2307,3250,1245,4930,1120,2645,1370,5180,943,3075,639,3420,3850,5050,3310,NA,3510,2165,5200,1245,7030,3735,1345,2520,1580,1540,NA,4095,459,2455,2205,3150,3510,4540,4090,4870,3702,6840,2145,5340,5200,4105,5270,11500,4535,13250,NA,2140,3914,2313,2625,7580,2745,1460,1495,2700,3480,423,9060,1375,5600,1779,495,2805,3420,1910,1970,4430,1470,2935,2125,2770,2610,NA,1930,1945,1730,6750,3640,1580,1645,7270,3955,1400,18300,1630,847,3700,5540,2640,2330,302,4320,1130,4675,32000,2470,3690,3615,3570,808,2410,4695,2120,4950,7800,9090,6830,1940,2810,5490,2650,501,1770,1415,7860,3770,17450,4300,929,4580,4200,4855,5630,980,2630,843,2725,NA,1710,1540,4945,1490,2195,1595,3355,4890,4080,1140,12700,7950,2321,2720,1140,4075,2350,3180,3850,8068,1460,3914,3455,3965,1895,5750,2725,9150,1720,14087,4460,2985,1490,811,2400,2085,1670,4255,21800,8250,692,2420,4140,9050,4095,1725,7560,1715,1590,2680,6920,3400,1265,7230,4345,1490,6040,39750,3380,6350,2660,4580,157,5690,3360,6380,3125,6860,6320,1180,5740,9810,14500,2132,2810,7200,824,4855,2785,914,804,4335,693,1320,2315,3670,2527,2170,2615,4745,1645,6680,6110,4820,3070,2345,382,37743,4330,6650,1135,812,7880,3190,3665,874,1575,3090,7940,2510,1005,2350,1120,575,1770,33400,5690,23500,485,4575,2625,12900,6430,3965,5780,4530,1850,6980,2915,1010,1765,12350,2320,264,69600,3485,7760,15200,471,1010,2960,1950,3550,3415,3365,1690,3550,2775,17500,1830,2038,2198,2885,3565,3495,2800,5800,4200,4030,708,9570,5470,2455,4880,3800,2255,561,2915,1401,2645,3270,701,721,620,1755,613,479,20450,1165,2640,801,1945,1835,4160,22910,536,1990,1760,2240,408,5130,998,974,1805,155 +"2019-06-13",43750,63500,316500,113000,349000,197715,141000,238500,92400,1341000,216000,259500,240000,44300,45200,126500,470500,26100,41550,215500,239500,101000,76900,83300,81900,56029,175000,95800,161500,269500,37200,121500,469000,83100,120500,258000,14000,28150,14600,12300,78800,30850,13950,64252,17100,168000,7770,318500,85400,38500,50900,288000,72400,55300,40450,7980,75900,57100,99100,94800,402152,148000,157000,43800,235979,35400,42050,36700,99700,14150,21500,193500,36550,34650,162500,6400,68200,303500,16650,62200,181700,120000,35750,42100,221400,32100,32000,5210,102500,81000,28300,73800,4435,70608,40000,36650,41650,21800,102500,36150,7290,715000,30150,17900,84500,66100,253000,19400,148500,5050,22250,29500,78700,90600,23000,405000,74800,237923,46600,33200,27050,229000,76300,413517,14850,16550,81500,81800,149877,124500,49922,32750,52000,41500,67200,5000,21314,48500,29450,88800,59900,69800,117500,27100,NA,98600,40850,45350,3220,48800,94900,3535,NA,158000,21500,19609,16350,3935,63200,80900,15750,20950,17450,30200,757000,8800,15300,64700,89098,40200,15350,16600,5950,17100,6040,6640,28100,46150,5590,97700,8170,50900,23250,169000,43500,19050,15650,66300,76500,171000,16150,1285000,NA,13550,27900,55900,69400,53300,38650,34650,21900,58600,6700,3360,169200,75071,58300,3e+05,112500,11650,25700,105500,20700,13400,NA,59100,26100,26000,252000,43254,21200,12900,71900,170000,16900,12100,12250,79078,22250,43200,7640,5650,31150,23850,81700,3815,4760,11550,16050,69700,26150,46750,23800,17650,139500,15750,90200,152500,26550,40750,25950,32248,NA,62700,9020,54100,17950,9760,18250,26500,5630,99600,41450,40950,48450,16250,41500,15900,34600,11600,34550,48200,28800,10350,37150,129000,71700,36650,61600,56200,99800,16350,13250,27000,44250,14900,3535,17400,2430,23400,772,10550,2495,43600,3975,3150,58200,73900,49750,38750,44800,31250,50500,47000,8150,27500,73500,16350,31100,52700,NA,22800,7460,68800,27150,48500,10551,4200,45950,16150,42850,7270,7430,31700,34350,34450,34300,46000,11600,NA,44030,6520,75700,25150,1255,14350,11000,95100,74500,39300,36200,25950,27750,51927,17100,16800,13800,17952,48600,6520,12500,NA,34450,763,25500,8206,43300,60000,NA,27650,6800,46989,76100,16700,6460,56000,25150,6610,3365,23250,24400,22400,30500,11250,117000,17000,1202,3215,2385,21500,13750,77700,22400,37300,4095,17850,23750,9980,NA,26950,586000,11000,11000,25600,10750,6309,10750,43000,149000,345500,25200,2920,5080,7360,16850,11350,33600,19850,17200,10000,88400,15250,23450,52200,33850,3890,8920,9950,7810,38000,3790,94900,18200,67700,48600,6460,131000,29400,63800,13950,25050,10750,7300,12450,49800,29150,99000,1855,16786,1335,6540,26600,6340,19558,26592,37470,42488,10950,55700,6790,17650,24000,NA,14450,2820,11650,13650,5990,9750,NA,8180,NA,6510,15881,12500,21450,6970,13200,NA,5890,71800,27056,9850,21350,7440,12150,583000,63500,32200,41500,39150,13500,9500,2320,20750,9460,16150,12050,5400,13347,717,34350,10650,62800,38000,27950,3909,21100,57000,15948,6680,6560,21800,68900,114600,10800,3330,14300,4225,92300,6380,20800,7890,18800,NA,24100,2630,25450,8690,16150,41900,22000,26950,10650,NA,8920,6380,53500,15400,40750,NA,57000,181500,38300,26600,26850,27150,50600,5900,NA,10500,10300,12100,16550,11400,13150,34750,4130,NA,46100,40500,NA,1075,35700,205500,98400,5580,4520,8570,12650,87900,13900,8550,9760,8830,3575,22800,10050,10650,2200,18050,32200,24550,18050,8040,17900,41150,9380,18200,7310,11500,3410,7530,7370,3365,3620,3495,3610,27250,8490,4250,55300,22350,19350,5730,7110,5500,2360,2510,17900,14450,1775,10250,83200,91600,2690,10850,1485,58300,24200,111500,6150,30252,10550,3645,41800,7540,25800,17800,58800,22750,2715,12600,9160,11706,4685,11200,14300,6090,59500,13250,8870,48075,2620,NA,10600,14350,4745,25300,10850,21000,49800,9680,1585,2650,18850,12100,5290,7130,16750,4600,15600,17450,36750,5300,10200,3695,7770,10050,12800,12950,14700,4060,4080,14300,5580,19400,4364,3320,4685,5440,1150,16450,27200,22300,4145,NA,40400,3925,3475,21350,6410,5870,5810,7250,20800,36700,9080,9000,7040,9920,4750,21050,4880,NA,20500,11250,3400,1025,16700,3345,7740,8040,14550,11200,131000,NA,7483,7460,7500,82945,23922,2635,6590,3915,4420,72300,10350,6210,31558,25200,16450,23550,19250,511,6590,3455,20100,9890,11450,3980,666,20950,23200,2220,9480,35000,10550,7290,19200,8540,7350,13250,9220,37650,14400,3310,20197,12500,19000,13200,6950,2765,19050,8640,NA,13450,22650,10150,6300,14500,6720,17500,8140,22250,4870,8820,7150,21500,11650,11850,11700,2895,3050,8810,4590,12250,14300,19800,1605,1245,24350,8210,20750,10650,NA,7300,9900,6390,7160,963,5050,10100,4085,8385,14600,5610,8900,33150,38350,106000,4130,5640,6720,1455,4820,2110,9800,1090,23750,3065,6320,96200,13200,28550,2810,7940,6810,43700,1755,13700,40650,NA,3570,8310,1980,1375,9200,5040,8350,32200,55400,3730,NA,8159,8980,3080,8400,998,5140,3085,14350,6800,5360,18555,13600,3790,6580,5780,5260,240,7720,2525,10050,55700,46350,12500,66700,17523,5490,5060,2270,29900,1552,12200,11350,7109,5520,3260,1890,6700,13100,23000,12450,8630,12950,23000,2385,2400,8170,3760,21200,2890,NA,2420,1885,12550,65700,11800,589,5660,18350,9370,7120,3620,1380,10200,4480,1365,3620,233500,12250,8340,3460,8070,20700,NA,734,2620,7500,30700,1315,13900,11950,3200,NA,8510,2890,9710,10150,2290,4285,7795,1290,78500,21400,1210,15000,10700,11400,131000,2740,10900,6940,3595,9990,21500,5090,2320,2425,11450,14100,7780,16550,5780,13000,4160,2200,2675,4278,3255,2170,1810,17300,12700,1325,4920,1350,NA,11000,19200,8540,1815,6860,29400,2495,12000,7840,346,8380,25800,5450,13150,15300,14500,9400,12650,15950,4195,8990,7920,1475,4320,19750,1280,6890,8470,3554,7830,27250,3980,2280,48500,1415,3065,106500,704,23450,4695,13950,6080,11250,7620,1315,NA,5280,13950,2990,4750,7770,14450,7400,21250,6400,8570,735,5240,1250,3275,2145,1000,13800,22600,3095,13300,10700,1920,3990,4915,11200,3560,2240,1510,12500,14900,5600,7150,1650,15500,3930,4750,9400,2450,9430,16950,16450,3910,14350,21550,22750,829,5420,24351,7600,6920,2570,2570,15500,6210,1360,2655,16000,11124,4170,7030,22250,5150,7530,4500,4795,2390,3330,5380,8160,3775,2625,87200,NA,12700,24863,2030,5170,2355,5290,2220,6760,12400,5260,11300,3935,1260,3520,41600,8170,9901,9160,5760,6460,825,3740,11550,1410,4840,8850,45050,2035,3915,12975,3770,7950,1200,6560,43350,7460,3300,24600,4780,1365,5780,4790,17450,7140,2035,10500,3910,10800,11450,2705,9060,3455,4350,32800,5870,NA,1655,1255,5270,8650,2240,9900,5880,6530,6450,5570,7200,799,2770,8070,3290,142,4545,2905,911,994,8860,17150,NA,8240,4720,3900,909,2980,46150,11350,3530,5930,17500,2300,3300,4910,16650,2950,4680,8910,15950,3645,2780,2355,8756,10000,1265,8310,7690,6130,4900,6300,2775,7330,9700,6330,11000,6356,13900,2505,2170,2195,8090,1710,4565,2745,14500,22200,2350,7300,13392,3745,11050,2800,74200,2380,1559,7600,3780,5880,6510,1970,14500,5450,4665,6820,NA,7390,4170,17000,2835,3035,7280,12600,8810,4255,11200,8520,7330,1240,15200,2080,3910,1100,9010,9100,7210,2320,6910,6580,2000,3970,11600,5450,4865,3615,13000,3390,5690,1815,2330,30700,2180,1830,4390,4425,2920,122500,4150,2880,180500,7036,1430,7070,3405,3910,22700,5010,9820,8024,4400,3485,1950,14950,1170,5730,2415,1175,2250,26150,1280,2585,8130,2720,7010,4400,2625,7510,8500,1585,18550,5900,2280,11850,NA,3445,NA,3795,4655,1240,5100,45650,2500,9640,3530,41950,8840,4555,3060,9030,5600,12750,7311,9400,1270,15000,5130,7850,5730,672,5390,12850,8360,1770,19700,10100,1635,6650,17400,3455,8530,3885,934,733,3560,11200,5460,2625,7110,2040,1415,21800,3665,8410,3115,1645,1810,2030,3108,1730,9287,19000,719,1055,28387,9900,15000,5530,33850,6110,11150,1160,3741,14250,8120,7100,14600,7870,6340,487,3275,9760,7720,NA,7680,1285,NA,3020,3725,6080,4685,5800,42950,3565,NA,NA,4430,6330,6518,3280,828,2370,1460,3170,1810,3240,1360,1317,4695,6820,5170,1155,1170,1895,4455,4270,16350,3450,9980,5990,7100,17200,1354,2032,5890,3315,3285,4060,3470,10950,2460,4590,5960,4900,7040,3160,8020,26450,7440,1770,2865,5860,2925,3850,12100,1505,19000,4125,1370,1770,4800,4675,8630,1415,22650,6590,2810,3090,2200,7130,3680,4190,10250,2370,4760,1415,2972,5800,1285,6300,4130,1010,1400,6800,6550,NA,739,7150,10450,3565,5000,8270,1210,5150,3965,3820,117500,3550,199,6930,NA,1855,NA,1333,1640,4530,5000,2420,4400,1195,1460,10515,3160,10450,8610,1290,4600,6050,63700,7940,2215,6900,4725,5060,10300,6160,5750,4525,2185,2800,3440,2820,10300,5630,32000,3830,4010,12250,4690,177,1920,1935,2795,732,4760,26400,4085,26800,2865,6640,4300,3300,1510,9120,5320,6660,5720,3030,1390,1485,3790,3985,4800,2870,3825,787,3380,1935,2010,1400,2980,1610,3770,4300,3735,1380,NA,16050,1545,NA,68000,2195,1075,20000,7440,5290,2215,1025,3200,9630,1545,9520,5520,10250,6600,10300,2580,4400,10700,709,8200,7040,3590,3190,10550,1350,1710,1465,4420,4820,3925,1680,3118,6800,2285,769,2309,2565,795,6940,1415,11800,1935,3915,2340,6000,4500,5940,886,3555,5560,5140,8010,2375,6440,8650,7400,14700,6280,14700,1599,1684,4155,2455,3499,4685,2550,2080,4595,2000,2560,3930,2575,6990,2550,3920,5204,21150,1665,2625,622,33550,1595,2180,3315,839,7780,8440,9350,20550,4725,NA,5940,2399,2850,1880,3607,559,3330,2065,4710,2750,1250,5870,2015,2515,2270,1420,6070,2875,5650,8922,7400,9440,5350,3495,3030,5090,6220,2340,3035,7710,627,1960,2425,NA,NA,3955,1900,NA,4700,2525,6642,5330,4850,2845,3795,5600,4020,2975,5940,840,1105,13950,8590,2075,1735,19560,12850,9530,4067,7407,2250,1511,459,1920,3070,1725,365,878,2905,2495,5780,8390,1855,2870,4822,2311,2770,11400,3505,3155,NA,13550,3015,2190,4935,2940,3140,5940,1168,5530,6040,1235,1996,5130,13350,1260,3150,1900,2390,8170,1385,1575,3880,9030,3520,4540,2225,6270,1060,6870,3530,NA,3220,3010,5640,3610,3405,6930,4670,2235,5480,1818,9090,4600,966,1285,1775,950,NA,24100,6360,3810,2301,3290,1245,4920,1140,2640,1370,5230,948,3085,639,3440,3770,5110,3315,NA,3465,2185,5220,1260,7020,3760,1350,2520,1580,1565,NA,4140,464,2510,2265,3250,3535,4565,4090,4850,3662,6900,2140,5500,5170,4105,5380,12400,4565,13450,NA,2155,3929,2308,2675,7956,2720,1445,1560,2745,3525,423,9230,1400,5890,1784,495,2830,3400,1910,1960,4545,1420,2965,2135,2825,2580,NA,1910,1910,1740,6780,3640,1620,1675,7440,3760,1455,18100,1630,836,4010,5600,2620,2360,301,4330,1130,6075,32200,2455,3700,3955,3520,812,2410,4970,2175,5440,7830,9150,6700,1915,2800,5450,2645,504,1800,1430,8030,3770,17400,4300,912,4585,4275,4905,5590,935,2710,887,2725,NA,1800,1540,4945,1490,2180,1615,3325,4850,4100,1160,13450,7950,2321,2590,1140,4120,2370,3185,3825,7687,1455,3909,3425,3975,1895,5820,2750,9400,1650,14135,4460,2975,1510,810,2410,2025,1670,4310,21800,8170,692,2425,4125,9470,4130,1720,7560,1780,1655,2780,6900,3670,1270,7050,4350,1535,6050,41950,3440,6340,2700,4625,156,5620,3405,6400,3090,6560,6340,1215,5720,9760,15350,2127,2865,6750,814,4890,2785,914,805,4330,694,1330,2310,3750,2571,2260,2631,4730,1610,6680,6020,4830,3105,2365,376,38515,4285,7710,1135,807,7850,3230,3645,944,1688,3090,8050,2475,1010,2285,1160,566,1830,31650,5640,23450,485,4440,2755,13400,6550,4230,5860,4575,1820,6850,2925,1010,1800,12250,2355,262,69300,3440,7650,15050,466,1005,2960,1950,3550,3400,3380,1715,3655,2810,17400,1850,2020,2208,2830,3490,3540,2875,6000,4330,4200,716,10200,5690,2390,4900,3800,2210,569,2880,1392,2670,3290,701,729,664,1760,618,476,20750,1185,2670,811,1920,1840,4100,21612,536,1975,1785,2245,408,5290,998,1015,1815,155 +"2019-06-14",44000,63100,313000,111500,344500,191984,140500,236500,92800,1311000,220500,259000,239000,44300,45200,125000,469500,25500,42150,213000,234000,100500,76500,83100,80700,54409,169000,94100,159500,273000,37250,126500,473000,83200,122500,248000,13950,28250,14700,12050,78200,30600,13950,61458,16950,161000,7730,319000,87700,38100,51000,294000,71700,55300,38500,7980,75000,56800,97900,95200,402643,145500,152500,43350,233107,35600,41700,36350,98100,14000,20800,202500,36400,34800,161000,6380,68200,297500,16900,62400,182700,119000,36150,42200,224200,32400,32200,5240,102500,84600,28550,71500,4425,69233,40050,35800,42300,21800,100500,37800,7330,712000,30600,17500,83500,64500,254500,19250,147500,5030,21800,27900,80000,90800,22900,413000,73900,237484,46600,33100,26750,213500,76200,414490,14500,16550,81100,79500,149799,122500,49064,32300,51100,40450,67000,4985,21405,47650,29250,88500,60100,68200,115600,26450,NA,98000,41500,43800,3225,47550,94200,3545,NA,154500,21600,19370,16050,3900,60600,79700,15450,20350,16800,30150,729000,8600,15200,64000,88240,40400,13900,17200,5920,18250,6000,6630,27500,44600,5510,99100,8280,51100,22400,177500,42050,19300,15000,63100,76500,175500,15850,1292000,NA,12950,27600,56800,68500,53400,38750,32150,21700,58100,6670,3255,171000,79167,58200,293000,110500,11400,27100,104500,20900,13350,NA,57900,26033,25450,249000,43022,20750,12800,71400,153000,16600,11450,11750,79078,22950,42000,7560,5620,31550,23550,80100,3710,4365,11300,15650,66400,26150,45800,23750,17500,137000,16300,88600,149000,26000,39850,25750,32443,NA,63000,8410,52900,17850,9710,17800,25900,5590,103000,41550,40150,49000,15900,41000,15650,34900,11800,33750,51200,28700,10050,40850,127500,71300,36400,63600,55900,97300,16050,13400,26750,43150,15400,3625,17550,2380,23500,761,10300,2465,41300,4010,3150,57500,70300,49250,39250,44500,29500,49900,46000,7990,28150,73200,15800,31750,55100,NA,22100,7300,67900,26800,49250,10551,4035,44900,15900,41350,7250,7490,31500,34200,34100,35650,45400,11700,NA,43561,6320,74900,25250,1555,14600,11100,90700,72300,39600,40650,25400,27450,51472,17400,16500,13650,17620,48550,6630,12400,NA,33650,767,25300,8216,42800,59400,NA,28000,6460,47815,75500,16650,6290,54700,23950,6450,3190,22100,24600,22300,30350,11150,115000,16900,1268,3200,2400,23150,13400,77500,22250,37350,4075,17400,22600,9840,NA,26400,571000,10700,10800,25600,10750,6279,10700,42600,150500,332500,24700,2845,4920,7340,16300,11450,32600,19300,16750,10250,88900,14600,25700,50000,33700,3880,8980,9660,7880,36900,3860,95200,23650,69800,47350,6320,132500,27750,61600,13800,24650,12150,7260,11750,49300,28950,97800,1745,18123,1295,5990,26400,6370,19320,25772,37374,42821,10950,54100,6570,17800,25850,NA,13900,2675,11600,13400,5990,9610,NA,7850,NA,6600,15687,12500,20650,6890,13250,NA,5700,74500,27299,9650,21300,7460,11800,575000,63000,32250,41950,40600,12850,9450,2315,20650,9410,15850,11800,5390,13075,711,34750,10700,64200,38200,27250,3891,21950,60300,15852,6600,6440,21800,68300,111500,10800,3270,14200,4115,92000,6270,21250,7620,18700,NA,24000,2575,25000,9150,15800,40900,21800,26700,10900,NA,8900,6430,54800,14900,39950,NA,56700,189000,36800,26500,26750,27250,49450,5770,NA,10450,10000,12000,16400,10550,12850,34950,4200,NA,46250,40650,NA,1080,34050,203500,96600,5530,4500,8590,12750,88000,13700,8620,9970,8590,3520,22500,10250,11000,2240,18100,31200,24100,18150,8000,17850,40450,9250,18600,7400,11500,3345,7920,7200,3370,3565,3320,3620,27300,8540,4285,54200,23000,19000,5710,7000,5350,2305,2490,17550,14500,1805,10300,83200,91200,2635,11300,1465,55700,24400,112000,6860,30201,10600,3540,41700,7920,25700,18350,58600,23000,2740,13050,9110,11425,4615,11350,14200,6230,59100,12950,9000,47538,2575,NA,10450,14500,4710,25500,11500,20750,49600,9730,1560,2605,18350,11950,5240,7090,16800,5180,15100,17400,38700,5160,10000,3615,7510,10100,12400,13000,14700,4090,3835,14300,5850,18800,4279,3305,4640,5340,1105,15950,26700,21800,4105,NA,40700,4045,3440,21350,6380,5920,5820,7200,20350,35950,9800,8970,6950,9700,4740,21050,4815,NA,20450,11350,3345,1050,16050,3290,7740,7860,14250,11100,126000,NA,7561,7250,7080,83043,23196,3425,6630,3880,4385,73200,11250,6130,31320,26050,16450,23650,18950,514,6600,3355,19950,9990,11300,4050,660,20750,23100,2240,9480,35400,10500,7100,19200,8540,7250,12800,9430,37000,14400,3225,19727,12050,19050,12350,6900,2805,18400,8320,NA,13450,22150,10000,6840,14450,6670,17650,8090,24800,4755,8730,7080,21550,11300,11850,11750,2860,3095,8460,4655,12600,13800,19600,1600,1240,24700,8270,20200,10750,NA,7160,9840,6410,7740,954,5000,9800,4040,8277,14500,5520,8930,33350,38000,106600,4115,5610,6810,1400,4790,2155,9930,1085,23500,3025,6160,95800,12550,28050,2780,7650,6950,42400,2185,13700,40950,NA,3550,8330,1970,1330,9070,4990,8950,31650,54500,3685,NA,8218,9050,3085,8290,978,5120,3035,14100,6620,5380,17854,13500,3785,6640,5780,5350,240,7640,2550,10350,54400,51000,12550,66300,17569,5500,5040,2375,30100,1539,12650,11350,7075,5530,3265,1885,7170,13600,22800,12350,8570,12650,22350,3100,2330,7960,3760,21200,2815,NA,2250,1940,12600,65000,11500,584,5720,18200,9460,7120,3585,1365,10200,4480,1355,3500,233500,12000,8250,3450,8120,20550,NA,738,2590,7360,30750,1310,13650,11850,3120,NA,8900,2860,9680,10050,2320,4240,7755,1270,78600,21300,1195,15000,10800,11500,132000,2755,10250,6300,3450,10500,21550,5150,2320,2325,11700,14550,7460,18700,5780,12550,4175,2270,2655,4111,3235,2200,1770,17700,12650,1300,4995,1350,NA,10800,19100,8430,1820,6750,29450,2510,11800,7940,350,8300,25800,5420,12500,14900,14350,9430,12500,16350,4215,8900,7670,1475,4210,19800,1290,6810,8780,3568,7780,28100,3950,2235,48100,1340,3070,106500,700,24875,4700,13500,5960,11100,7140,1315,NA,5290,13850,2990,4625,7820,14150,7290,21050,6720,8300,722,5320,1220,3204,2150,1000,13900,21250,3095,13700,10800,1900,3960,4890,11250,3550,2335,1510,13450,14800,5520,7050,1780,15550,3965,4810,9210,2395,9160,16600,16600,3895,14350,20700,22650,789,5420,24850,7560,6910,2525,2550,15150,6180,1365,2725,16050,11221,4195,7040,21600,4975,7410,4460,4700,2490,3305,5350,8190,3785,2780,88100,NA,12600,24703,2020,5150,2435,5190,2220,6730,12100,5370,11400,3815,1205,3500,41650,10600,9881,9000,5850,6330,837,3510,11450,1365,4820,9080,43950,2030,3895,12879,3735,8000,1185,6700,43350,7370,3310,23900,4570,1385,5710,4755,17250,7180,1985,10250,3805,10800,10850,2705,9030,3430,4270,32600,6080,NA,1645,1255,5230,9010,2240,9890,5690,6510,6390,5520,7370,803,2715,8080,3320,143,4475,2905,905,965,8580,17100,NA,8230,4910,3850,909,2980,45950,11100,3595,5490,17700,2265,3285,4870,16000,2880,5000,9020,15950,3660,2780,2390,8551,10000,1230,8210,7250,6130,4925,6200,2785,7290,9080,6190,11200,6720,13750,2550,2145,2195,8950,1720,4570,2720,14400,22150,2315,7120,13441,3730,10700,2985,74900,2380,1564,7560,3780,6000,6530,1935,14700,5220,4675,6890,NA,7450,4170,17000,2875,3000,7350,12850,8290,4185,11100,8410,7870,1230,15000,2090,3730,1100,8910,9120,7140,2355,7010,6580,1920,3700,11400,5480,5200,3660,12750,3070,5780,1815,2210,29800,2200,1785,4360,4395,2930,121000,4225,2765,181000,7022,1440,7190,3215,3850,22600,4980,9850,7873,4240,3450,1850,15100,1150,5740,2420,1165,2200,26200,1270,2590,8120,2665,7010,4370,2750,7470,8350,1550,18700,7120,2290,11900,NA,3200,NA,3690,4620,1240,5060,45700,2510,11100,3540,41100,8870,4530,3060,8850,5500,12450,7298,9360,1270,15000,5160,7960,5740,671,5340,12750,8300,1825,19550,9050,1635,6625,17000,3570,8410,3865,934,739,3725,11150,5520,2730,7110,2040,1405,21650,3620,8570,3100,1650,1855,2000,3179,1720,9428,19000,685,1035,28142,9920,14900,5360,33800,6060,11850,1160,3875,13850,8160,6910,14600,7970,6350,484,3320,9760,7640,NA,7380,1245,NA,2990,3765,6030,4600,5480,43400,3480,NA,NA,4405,6240,6547,3235,836,2390,1460,3135,1805,3180,1400,1330,4775,6830,5110,1130,1150,1810,4385,4240,15250,3270,9860,5940,7260,17600,1345,2046,5650,3325,3250,4040,3515,10600,2430,4610,5920,4740,7040,3135,7920,27000,7380,1775,2930,5820,2875,3720,12100,1415,19050,4050,1340,1760,4720,4495,8750,1415,22600,6710,2785,3255,2210,6980,3585,4110,10150,2325,4755,1425,2950,5750,1295,6370,4205,958,1390,6590,6340,NA,734,7390,10450,3565,4770,8270,1210,5160,4000,3830,115000,3355,201,6740,NA,1820,NA,1319,1645,4500,4955,2350,4430,1190,1437,10267,3320,10250,11150,1410,4600,6110,63800,7950,2135,6800,4685,4880,10150,6040,5740,4525,2135,2780,3335,2760,10200,5630,29250,3780,3990,12550,4435,177,1900,1905,2735,730,4725,23850,4045,26000,2860,6570,4195,3125,1425,9150,5410,6780,5680,3065,1380,1485,3745,3995,4725,2880,3740,787,3400,1910,1990,1455,2855,1600,3840,4300,3750,1370,NA,14500,1545,NA,68000,2245,1100,20050,7450,5360,2375,1045,3300,9650,1540,9690,5550,10100,6490,10250,2590,4415,10450,587,8420,6940,3590,3135,10750,1350,1655,1475,4255,4740,3915,1640,3149,6730,2290,750,2277,2600,780,7230,1445,11900,1915,3620,2295,5850,4500,5900,901,3590,5870,5220,7770,2375,6450,8760,7260,14900,6250,14300,1577,1689,4080,2455,3499,4630,2530,2050,4645,1940,2569,3780,2545,7050,2710,3865,5179,21100,1640,2600,605,34850,1620,2305,3350,839,7800,8450,9100,19900,4890,NA,5950,2399,2735,1860,3607,620,3330,2075,4710,2640,1225,6090,1970,2505,2240,1465,6050,2770,5570,8842,7330,9340,5340,3445,3060,4925,6270,2265,3030,7830,618,1870,2550,NA,NA,3870,1895,NA,4830,2580,6585,5200,5400,2865,3700,5540,4025,2900,5880,841,1110,13700,8960,2130,1710,19560,12750,10500,4082,7356,2250,1511,448,1880,3135,1735,380,872,2875,2495,5750,9120,1840,2818,4749,2306,2745,11500,3480,3115,NA,13600,2995,2140,4900,2900,3125,5310,1136,5750,5950,1205,2001,5210,13300,1235,3190,1900,2395,8100,1385,1590,3880,8870,3455,4625,2215,6150,1070,7000,3530,NA,3215,3010,5480,3720,3430,6910,4655,2225,5520,1869,9140,4635,967,1320,1800,944,NA,24600,6130,3795,2301,3300,1240,4880,1150,2590,1355,5230,945,3330,639,3445,3810,4985,3310,NA,3550,2135,5240,1245,7010,3660,1355,2510,1570,1540,NA,4140,453,2500,2255,3220,3515,4555,4065,4900,3615,6840,2180,5570,5050,4065,5350,12750,4530,13150,NA,2200,3934,2308,2660,7680,2780,1445,1510,2765,3575,423,9050,1370,5650,1716,495,2800,3390,1905,1995,4515,1350,3005,2130,2750,2610,NA,1915,1870,1740,6880,3660,1615,1645,7700,3680,1425,18050,1635,831,3975,5640,2600,2345,297,4435,1130,7200,32200,2465,3690,3845,3415,808,2430,4950,2240,5340,7850,9170,6520,1890,2775,5320,2645,495,1755,1410,8100,3730,17350,3710,905,4570,4285,4875,5660,938,2730,874,2725,NA,1780,1575,4945,1490,2110,1595,3325,4985,4165,1135,13250,7950,2321,2645,1105,4030,2310,3180,3795,7180,1455,3928,3575,3975,1895,5890,2680,9290,1565,14376,4460,2990,1535,831,2415,2130,1710,4270,22000,8290,692,2430,4120,9470,4120,1695,7590,1765,1720,2735,6980,3545,1250,7100,4345,1530,5960,43000,3440,6260,2620,4575,153,5490,3380,6400,3165,6790,6440,1220,5730,10000,14850,2103,2755,6630,806,4910,2810,914,800,4185,687,1285,2210,3645,2513,2240,2641,4650,1615,6680,6050,4730,3045,2350,376,39095,4350,7530,1150,815,7260,3165,3770,852,1661,3165,7940,2425,1015,2180,1130,577,1805,30800,5600,23250,485,4450,2740,13800,6630,3150,5810,4570,1795,6900,2930,1005,1710,12150,2335,259,69100,3505,7420,14900,464,992,2940,1950,3550,3380,3400,1735,3630,2780,17150,1850,1990,2218,2920,3360,3505,2875,5870,4350,4010,716,10250,5530,2385,4880,3800,1950,562,2915,1410,2680,3245,701,701,650,1773,622,476,20500,1170,2705,801,1875,1900,4130,22302,536,1905,1755,2500,408,5650,998,1115,1715,155 +"2019-06-17",43900,63700,309000,110500,348500,195805,140000,236000,91900,1330000,220500,261500,235000,44300,45250,121500,468500,25350,42350,214000,233000,100500,75500,82900,80700,54886,170000,93400,157500,273000,37300,126500,470000,81700,118500,248500,14100,28600,14400,12250,79100,30650,13900,63154,17050,163000,7850,321000,87700,38000,50600,289000,76200,54400,38200,7960,74600,55200,97800,96900,396259,145500,150500,43100,232149,35800,41600,36250,98100,14150,20700,200500,36550,34700,161000,6320,68000,299000,16800,61900,179700,118500,35550,41750,226300,31500,31950,5270,103000,84200,28100,68200,4300,67858,40900,35600,41300,21750,1e+05,36450,7330,714000,29950,17250,83500,63400,249000,19350,142300,4985,21450,27450,82400,89900,22500,418500,72900,234850,46700,32900,26950,212500,75600,408652,14700,16600,82500,79300,149484,123000,49255,32100,49300,39300,65500,4965,20540,47350,28950,88100,59700,67700,114500,25450,NA,95700,39900,42850,3240,47350,94200,3520,NA,154000,21650,18796,15650,3940,56800,78900,16150,20600,16800,29900,726000,8590,15150,62000,87668,39700,14000,16750,6010,18700,5860,6600,26600,44900,5370,100500,8250,53800,22550,175500,41900,19500,14900,63100,76500,176500,15700,1301000,NA,13050,28400,56700,67000,51900,38850,29900,21950,57400,6590,3120,172500,79167,56500,294500,108000,10550,27400,104500,21500,13000,NA,56300,25433,25550,247000,42512,21000,12900,70000,149000,16750,11150,11900,78384,22700,40850,7380,5650,30150,23600,79700,3600,4450,11400,15900,67000,25650,45500,23450,17700,135500,17550,88000,149000,25750,39700,27050,32005,NA,66000,8210,51800,17500,9790,17000,25900,5590,102500,41000,39100,47900,15100,41000,15450,34000,11650,33800,49300,28200,9800,40400,120500,70400,37300,63300,56000,98300,16150,13250,26950,43800,15300,3565,17100,2390,22850,746,10500,2365,42350,4000,3165,58700,74400,51400,38850,45100,28950,48550,44250,8050,28150,71900,15600,31800,53000,NA,22100,7120,67400,26950,50200,10646,4080,42400,15800,41550,7100,7440,31550,33700,34000,35050,44300,11550,NA,43404,6450,73800,24500,1575,14100,11100,87100,72600,38400,37850,25400,26600,50562,17100,16400,13550,18201,47950,6700,12550,NA,33300,791,24900,8130,42100,59600,NA,27900,6350,46698,75500,15800,6140,53700,23300,6400,3270,21500,23900,21300,29200,10850,117000,16750,1251,3170,2410,23050,13150,77600,22050,37300,4045,17300,22150,9760,NA,23700,577000,10400,10800,26000,10850,6260,10150,43350,149500,336000,24650,2855,4950,7110,16300,11450,32200,19450,17050,10300,88900,14200,26150,50400,32800,3880,8620,9900,7780,36950,3800,95500,22000,68800,47350,6100,130000,27750,61500,13650,24800,12400,7280,11750,47900,28100,96400,1750,16742,1305,6600,25900,6280,19034,28812,37184,43250,11200,44900,6350,17150,26750,NA,14000,2615,11600,13500,5900,9400,NA,7580,NA,6500,15590,12350,20650,7770,13600,NA,5730,76700,27250,9200,21500,7500,11400,582000,65200,32500,41350,39900,12600,9530,2315,19950,9420,15900,11900,5450,12623,716,33950,10650,66500,38000,27000,3822,21350,60400,15852,6590,6500,21300,70000,109900,10600,3185,14100,4085,93100,5980,21200,7930,18650,NA,23650,2560,25200,9280,16300,40050,21700,26850,10900,NA,8900,6440,56500,15450,39300,NA,56500,189500,35500,26500,26200,27750,49000,5740,NA,10400,10150,11700,16050,11050,12650,36400,4190,NA,46000,39250,NA,1100,34100,199000,96200,5480,4540,8800,12900,88000,13600,8640,9600,8080,3525,22250,10100,10800,2125,17500,31450,23200,18800,8030,17600,41200,9070,19700,7320,11300,3265,8000,7310,3335,3570,3300,3540,26550,8380,4380,55500,22100,18850,5670,6710,5380,2350,2425,16700,14350,1755,10050,82100,90800,2625,11050,1455,55400,21350,113000,6980,30151,10450,3525,42500,7900,25400,17700,58700,22300,2700,12050,9100,11285,4720,11100,13700,6400,57000,12900,8930,46710,2585,NA,9900,14500,4800,26650,13050,20750,49800,9790,1565,2645,18750,11100,5170,7110,16900,4840,19600,17550,37550,5110,9920,3575,7430,9850,12000,12950,14550,4030,3850,13900,5830,18500,4221,3265,4635,5470,1120,16350,26550,23300,4100,NA,39000,4110,3470,20950,6450,5950,5710,7220,21800,36200,9800,9180,6790,9660,4565,21700,4800,NA,20500,11400,3270,1070,16400,3345,7740,7800,14200,10850,126000,NA,7706,7180,7010,86679,23121,3220,6560,3830,4455,69700,10700,6150,31177,26300,16750,23350,18100,518,6560,3265,19500,9750,11450,4010,657,20450,21250,2110,9420,35100,10400,7000,19100,8350,7350,12850,9400,36000,14400,3255,19774,12150,18900,12300,6720,2640,17500,8310,NA,13500,21500,10000,7240,14350,6800,17750,8040,27300,4735,8600,7040,21600,11100,11600,11700,2980,3165,8520,4595,12400,13950,19600,1595,1240,25200,8080,21100,10500,NA,7070,9590,6290,7810,936,4995,9440,4055,8267,14500,5500,8900,33400,38050,106600,4210,5600,6710,1430,4805,2110,9900,1085,23550,2990,6060,95900,12300,27750,2785,7730,6870,43300,2240,13500,40250,NA,3555,8300,1935,1345,9100,5020,9190,30200,54400,3625,NA,8227,9020,3210,8300,988,5080,3045,13800,6590,5330,17879,13200,3785,6540,5680,5200,245,7730,2565,10250,55600,48850,12650,66300,17660,5460,4865,2265,30100,1498,12650,11150,6775,5560,3165,1890,7130,13400,22950,12400,8560,12550,23800,4030,2300,7650,3720,20800,3655,NA,2285,1910,12700,62800,11400,566,5760,18250,9480,7140,3570,1390,10200,4480,1295,3740,234500,12100,8070,3405,8160,20550,NA,731,2570,7350,31950,1295,13750,11750,3040,NA,9100,2870,9630,10400,2345,4220,7893,1175,80200,21350,1195,15000,10800,11450,127000,2730,9880,7020,3515,9930,21850,5020,2320,2295,12300,14700,8010,19150,5780,12900,4165,2265,2600,4084,3310,2165,1770,17800,13000,1350,5240,1355,NA,10600,19400,8380,1780,6950,29500,2480,12000,8170,455,8240,25600,5290,12300,14700,14200,9320,12600,17000,4175,8990,7810,1460,4225,19950,1280,6820,8740,3568,7760,28700,3970,2595,46950,1350,3085,106000,728,24450,4655,13250,6070,11100,8730,1315,NA,5290,13850,2990,4610,7790,14200,7240,21050,6580,8310,739,5530,1190,3340,2145,1000,13800,22100,3065,13600,10550,1830,4000,4865,11350,3595,2305,1495,14150,14900,5840,7000,1940,15400,3850,4780,8830,2355,9190,16700,17700,3900,14100,22900,25850,804,5420,25249,7360,6650,2550,2510,15250,6210,1370,2745,16050,11076,4135,7040,21750,5040,7260,4410,4460,2480,3275,5310,8300,3815,2625,88200,NA,12700,24823,1990,5150,2460,5330,2220,6610,12100,5300,11250,3715,1290,3500,41650,10700,9940,8770,5750,5860,840,3420,10600,1425,4785,9880,45350,2135,3765,12688,3710,8060,1250,6600,43900,7320,3275,23450,4525,1390,5830,4895,17150,7150,1985,10650,3900,10700,10250,2680,9060,3330,4220,33800,6000,NA,1655,1250,5290,9030,2235,9870,5580,6730,6340,5420,7310,874,2705,8100,3325,143,4850,2950,907,951,8750,17100,NA,8250,4500,3785,908,2980,46500,11000,3630,4675,17450,2260,3300,4810,15400,2895,4955,8990,15400,3620,2780,2410,8551,10050,1215,8350,7860,6150,4920,5970,2820,7230,8820,6560,11250,7861,13650,2565,2130,2195,9000,1690,4565,2620,14200,22000,2260,7090,13490,3660,10500,3220,74800,2380,2033,7550,3780,5830,6610,1925,14100,5640,4580,6830,NA,7310,4170,16950,2790,3020,7340,12650,9170,4185,10950,8500,7450,1200,14700,2080,3550,1100,8610,9050,7490,2340,6970,6490,1935,3490,11400,5460,5230,3535,13200,3595,5770,1815,2245,28300,2240,1790,4420,4510,2920,120500,4150,2865,181000,6993,1410,7140,2980,3895,22750,4955,9900,8143,4120,3420,1905,14800,1155,5720,2390,1130,2235,26200,1300,2555,8040,2805,7010,4345,2855,7370,8450,1520,18650,6600,2315,11950,NA,3260,NA,3745,4600,1230,5060,45650,2410,11100,3590,39750,8890,4525,3060,8860,5500,12500,7247,9360,1230,15000,5240,7900,5660,669,5290,12250,8290,1765,19500,8270,1635,6500,17200,3555,8420,3825,938,750,3880,10850,6770,2760,7060,2030,1425,21700,3700,8510,3060,1640,1830,2000,3188,1725,9372,19100,646,1040,28072,9910,14900,5200,33800,5970,13750,1160,3716,13700,8410,6830,14750,7910,6830,477,3310,9720,7480,NA,6960,1255,NA,3035,3850,5840,4600,6110,44200,3490,NA,NA,4375,6240,6537,3170,836,2365,1460,3040,1895,3095,1390,1317,4800,6770,5130,1165,1160,1830,4355,4230,14800,3145,10600,6090,7260,17450,1635,2041,6420,3400,3205,3950,3500,11000,2450,4645,5730,4775,6940,3015,8010,26300,7320,1835,2950,5810,2905,3530,11950,1380,18650,4100,1475,1740,4620,4265,8840,1405,22650,6470,2755,3300,2175,6980,3415,3890,10350,2300,4765,1410,2876,6080,1240,6400,4200,923,1400,6470,6750,NA,721,7160,10750,3550,4730,8270,1210,5160,3940,3815,116000,3175,197,6530,NA,1835,NA,1284,1635,4420,4905,2445,4425,1155,1527,10069,3370,10400,9980,1550,4600,6100,63900,7830,2105,6660,4635,4860,10100,6000,5690,4525,2190,2765,3180,2765,10200,5630,28550,3740,3990,12100,4515,198,1860,1895,2855,718,4730,24700,4070,25950,2825,6560,4170,2965,1380,9050,5550,6700,5590,3050,1395,1495,3730,3970,4705,2900,3740,787,3400,1875,2110,1425,2730,1625,3830,4275,3900,1355,NA,14500,1545,NA,68200,2185,1105,20200,7400,5390,2320,1035,3195,9540,1535,9650,5540,10150,6500,10300,2610,4370,10900,763,8440,6900,3590,3100,10500,1345,1725,1465,4355,4735,3900,1640,3083,6630,2255,660,2369,2490,782,7110,1380,11900,1920,3545,2310,5850,4490,5790,875,3490,5970,5240,7800,2355,6250,8460,7220,13800,6100,14300,1591,1689,4055,2430,3529,4625,2475,2125,4550,2020,2560,3575,2510,7000,2670,3695,5129,20300,1655,2565,605,32750,1555,2275,3335,839,7750,8390,9040,19400,5100,NA,5920,2437,2520,1865,3709,602,3330,2135,4840,2585,1180,5870,1995,2460,2180,1455,6400,2860,5500,8282,7260,10000,5280,3445,2975,5060,6180,2205,2985,7720,600,1845,2485,NA,NA,3875,1845,NA,4730,2555,6566,5210,5260,2780,3565,5550,3995,3000,6200,842,1105,13300,9000,2100,1720,19560,12700,10250,4121,7221,2250,1530,449,1860,3230,1735,412,860,2920,2495,5810,8400,1745,2796,4709,2311,2745,11600,3435,3100,NA,12750,2995,2180,4910,2940,3090,5570,1145,6040,5980,1215,2006,5080,12950,1220,3185,1890,2375,7990,1385,1595,3870,8760,3450,4920,2240,5800,1055,6810,3485,NA,3110,3000,5470,3660,3400,6920,4510,2255,5510,1826,8900,4675,975,1325,1755,947,NA,24550,6610,3800,2307,3255,1220,4800,1100,2585,1345,5250,936,3300,639,3410,3930,5140,3305,NA,3790,2150,5190,1240,6740,3540,1355,2525,1560,1555,NA,4185,446,2520,2220,3345,3505,4660,4095,4900,3582,6800,2240,5560,5000,4055,5360,12000,4470,13100,NA,2200,4086,2251,2685,7730,2860,1460,1560,2850,3520,423,8870,1315,5580,1653,495,2855,3365,1895,1990,4490,1350,3005,2140,2730,2565,NA,1910,1875,1765,6860,3635,1580,1695,7880,3790,1410,18200,1635,845,3845,5620,2590,2335,298,4490,1160,6250,30350,2450,3740,4060,3485,815,2440,4875,2385,5180,7750,9160,6680,1905,2795,5360,2680,500,1650,1415,7630,3700,17150,4820,905,4485,4255,4875,5730,807,2750,860,2725,NA,1740,1610,4945,1490,2160,1635,3320,4990,4230,1225,13000,7790,2348,2695,1130,4100,2285,3250,3750,6774,1475,3928,3475,3985,1895,5730,2730,9460,1565,14424,4460,3140,1525,835,2400,2110,1640,4200,22100,9250,692,2450,4075,9270,4080,1710,7550,1755,1675,2695,6590,3525,1260,7000,4360,1525,5660,42200,3415,6250,2645,4545,155,5490,3430,6350,3165,6410,6340,1210,5550,10000,14450,2067,2585,6890,805,4905,2720,914,828,4390,690,1260,2220,3615,2500,2255,2666,4555,1610,6680,6020,4840,3065,2345,376,39288,4335,7270,1210,814,7280,3125,3750,813,1611,3105,7640,2430,1015,2095,1140,593,1895,29500,5640,23000,485,4455,2685,12050,6620,3140,6000,4605,1730,6770,2925,1015,1705,12350,2330,270,69300,3565,7490,14300,470,1005,2945,1950,3550,3370,3385,1730,3615,2795,17150,1840,2018,2225,2860,3375,3500,2910,5590,4270,3970,716,9930,5560,2445,4880,3800,2285,559,2890,1460,2660,3245,701,694,646,1585,620,477,20200,1165,2665,807,1825,2000,4150,20812,536,1865,1740,2415,408,6040,998,1215,1895,155 +"2019-06-18",44350,63400,314000,109000,345500,198670,141000,233500,92200,1331000,223500,264000,239500,44700,45600,121000,457000,25400,43000,216000,234500,100500,75300,83100,81300,54981,170500,93300,159000,274000,37500,127000,467000,80300,117000,252000,14100,28550,14350,12000,81700,30800,14050,63653,16950,162500,7900,331500,90200,37350,50500,295500,71600,54100,40000,7950,74500,55500,100500,98300,396750,142500,151500,43250,234064,36150,41750,35550,100500,14150,20750,203000,36450,35300,159500,6260,68300,297500,17000,61600,177500,118000,36200,42000,224000,31350,32100,5290,102500,82100,28650,69600,4290,67564,40950,36050,40950,21200,98700,36650,7370,708000,29950,18050,84100,60000,250000,19300,146000,4930,21500,27600,80500,89400,22900,413300,73000,235289,46000,32650,26900,213000,74000,406512,14750,16700,84000,83500,145557,124500,48969,32800,49300,40600,63600,5010,20130,48600,29000,87300,59400,69800,110000,25900,NA,101600,39450,40450,3275,47250,93400,3535,NA,152500,21550,18557,15700,3900,57200,79000,15300,20700,16750,28600,716000,8580,14900,62300,92052,37900,11750,16800,6000,18500,5800,6550,27750,46700,5420,101000,8220,52600,22800,172500,42600,19350,14700,64000,76500,175500,15650,1347000,NA,13000,29950,55400,68000,53000,38750,28800,21800,59300,6610,3085,174000,80349,56000,304000,108000,10400,26050,104000,22200,12800,NA,56500,24500,25450,237000,43254,21150,13450,69000,147500,16400,11550,11500,78483,22750,39950,7250,5650,29900,24350,78700,3620,4510,11150,15900,65600,25100,44900,22900,17850,133500,18400,87900,148000,25350,39250,27100,31713,NA,65500,8350,50900,17750,9580,17000,25800,5420,102500,41000,39400,47500,14700,40350,15550,33950,11400,34200,45150,27450,9610,39650,122000,71200,37100,63100,55200,98200,16100,13250,26050,43100,16150,3540,18200,2385,22550,763,10200,2345,41700,3990,3150,58900,76100,49400,38500,45700,28300,48100,44100,8070,27550,62600,15250,32300,52500,NA,22300,7130,67000,26750,50300,8183,3910,42550,15850,41900,7110,7450,31300,32850,33800,35000,43600,11550,NA,43717,6610,73900,24550,1560,14100,11650,84400,72400,37500,37550,25600,26800,50562,17400,16500,14700,18118,46100,6660,13100,NA,33550,789,25000,8426,42100,60600,NA,27900,6230,47572,74300,15600,5990,53500,24100,6480,3350,21900,22750,20750,28700,10700,116000,16450,1280,3100,2400,22600,13200,78500,23500,37650,4060,17750,22150,9600,NA,22450,587000,10650,10700,25850,10800,6221,10200,43800,149000,341000,24750,2825,5100,7030,16750,11250,32200,19300,17150,9810,90300,14050,26250,49900,32700,3895,8720,10300,7870,35900,3800,95700,20700,67400,45900,6120,130000,27650,65000,13750,25200,12500,7220,11750,46750,27400,96800,1770,16829,1280,6230,26150,6300,18986,29343,36802,43441,11000,45100,6200,16800,26000,NA,14200,2615,11500,13700,5930,9390,NA,7850,NA,6420,15590,11950,20700,9450,13350,NA,5550,76500,26861,9270,21850,7490,11650,579000,66800,32450,40700,37100,12950,9650,2300,22000,9260,15200,11950,5460,12397,719,34050,10550,68900,38150,26500,3795,20900,58900,15661,6510,6560,21000,69800,110600,10550,3155,14000,4070,92500,5930,20950,7950,19050,NA,23100,2570,24900,8950,15900,39950,21400,25900,10850,NA,9110,6820,54600,15150,38900,NA,55900,184500,35000,26950,27400,29550,47950,5720,NA,10200,10200,11700,16200,10550,12400,34800,4145,NA,45950,39800,NA,1100,31850,200500,94900,5520,4570,8590,12950,89100,13450,8740,9350,8140,3455,21900,10250,10650,2205,17200,31300,22600,18950,7860,17550,41200,8790,20000,7290,11000,3200,8370,7130,3360,3510,3380,3555,25050,8170,4310,52000,22200,18100,5770,6650,5350,2355,2435,16800,14450,1760,11350,82700,88800,2610,11050,1470,51000,21650,113000,9070,30000,10300,3325,42300,7480,24700,17100,58700,22400,2690,11700,9030,11050,4625,11250,12850,6230,56200,12800,8860,47295,2705,NA,10000,14300,4765,25650,13200,20800,50000,9900,1640,2650,18650,11450,5200,7050,16750,4745,20450,18000,36250,5060,9920,3545,7410,9920,12000,12750,14800,3995,4265,14150,5530,18350,4221,3265,4620,5490,1070,16300,26400,22800,4080,NA,36900,3935,3460,20800,6560,5700,5690,7210,22450,34950,9960,9180,6670,9320,4440,21750,4780,NA,19900,11850,3270,1080,16100,3465,7740,7780,14300,10700,126500,NA,7561,7490,7150,90709,22920,3270,6500,3840,4595,69600,11100,6260,31892,26750,16950,22950,18350,509,6550,3215,19100,9490,11450,3920,666,20000,21300,2080,9410,35750,10250,6860,18950,8330,7350,13200,9250,35100,14400,3310,19915,11950,18500,12450,6880,2675,17200,8110,NA,13450,21000,9990,7290,14300,6980,17750,8050,25150,4595,8610,6990,21350,11050,11550,11600,2870,3020,8800,4565,12500,13500,19750,1605,1300,25400,8050,22650,10600,NA,7340,9990,6230,8290,919,4990,9430,4135,8198,14250,5730,8890,33550,37950,108500,4250,5570,6380,1425,4780,2125,9790,1080,23150,2970,6040,95900,12200,28100,2770,7720,6850,42150,2295,13450,40250,NA,3535,8250,1940,1310,9130,5010,9180,29200,54300,3610,NA,8169,9000,3140,8420,977,5150,2995,13700,6500,5310,17303,13750,3725,6550,5640,5100,242,7680,2605,10350,54800,48800,12650,66300,17294,5500,4900,2210,30100,1494,12650,10950,6758,5500,3130,1905,7800,12700,22250,12350,8270,12800,24400,5230,2245,7490,3760,21300,4085,NA,2230,1980,12650,62000,11250,577,5930,17850,9310,7150,3700,1360,10350,4480,1245,3735,234000,12050,8090,3400,8070,20500,NA,725,2555,7450,32450,1260,13400,11550,3065,NA,9030,2765,9600,10350,2320,4210,7656,1150,78400,21600,1250,15000,10800,11350,125500,2735,10200,6700,3425,10050,21750,5180,2320,2295,12000,14400,8110,20200,5790,13550,4210,2215,2530,3964,3500,2200,1750,17850,13400,1360,5070,1310,NA,10100,19200,8490,1715,7010,29400,2415,11750,8240,455,8250,25800,5220,12600,14700,14050,9370,12500,16900,4190,8850,7760,1490,4175,19200,1335,6760,8720,3534,7830,27700,3950,2515,47650,1320,3075,106000,792,25600,4645,13350,5960,10800,8330,1315,NA,5300,13750,2990,5070,7760,14100,7200,20750,6900,8420,732,5430,1195,3847,2155,982,13850,20850,3035,13650,10600,1840,4025,4780,11050,3605,2320,1490,13650,14900,5700,7000,1865,15700,3905,4760,8500,2320,9450,16850,19800,3900,13900,22600,24500,812,5420,25549,7350,6720,2575,2530,15050,6160,1350,2795,16050,11076,4135,7010,21400,5070,7390,4455,4450,2400,3360,5390,8270,3795,2540,88400,NA,12600,24943,1965,5180,2465,5200,2220,6660,12050,5270,11100,3720,1215,3585,41500,10850,9802,8760,5820,5630,835,3375,9970,1450,4735,9780,44750,2040,3750,12402,3730,8140,1215,6610,43750,7530,3280,23000,4525,1380,5750,4935,17050,7120,1980,10400,3870,10550,9770,2680,9050,3235,4110,33350,5780,NA,1655,1225,5260,9040,2240,9800,5590,6780,6300,5430,7500,881,2630,8090,3320,152,4600,2880,912,954,8590,16900,NA,8150,4635,3670,914,2980,46350,11050,3535,4505,17450,2230,3280,4840,15400,2980,5100,9000,15050,3545,2780,2575,8674,10050,1205,8210,7540,6130,4765,6210,2845,7230,8830,6480,11000,7187,13750,2535,2090,2195,9000,1720,4520,2635,14100,22000,2255,7010,12950,3655,10650,3220,74700,2380,2028,7510,3780,5990,6650,1920,14650,5510,4520,6760,NA,7220,4170,16900,2750,2980,7370,12550,8850,4200,11150,8500,7900,1205,14300,2075,3460,1100,8650,8990,7470,2290,6850,6540,1905,3440,11550,5430,5640,3430,12750,3225,5760,1815,2275,26850,2200,1790,4360,4235,2895,121500,4040,2910,180000,6927,1435,7100,2905,3910,23550,4910,9900,8262,4075,3385,1875,14400,1155,5670,2350,1115,2225,26250,1290,2555,8100,2625,7010,4460,2800,7370,8440,1520,18200,6000,2330,11650,NA,3450,NA,3735,4615,1235,5040,44750,2325,11000,3595,39750,8410,4520,3060,8930,5500,13050,7069,9550,1240,14500,5350,7980,5690,664,5390,11900,8480,1745,19350,8160,1635,6475,16950,3490,8300,3810,939,740,3940,10900,6070,2685,7060,2005,1400,21650,3600,8430,3030,1630,1885,1960,3213,1830,9222,18800,674,1025,27756,9900,14650,5300,32900,5970,13750,1160,3682,13400,7980,6760,14350,7930,6720,471,3275,9680,7480,NA,7070,1265,NA,3180,3960,5920,4550,5930,43550,3485,NA,NA,4370,6190,6537,3125,796,2375,1460,2810,1880,2950,1360,1321,4845,6790,5170,1135,1150,2375,4390,4215,14100,3165,10400,5970,7070,17400,1554,2046,6190,3320,3260,3950,3430,10800,2455,4730,5780,4580,7000,3015,8010,25550,7240,1870,2880,5800,2860,3500,12000,1330,18650,4140,1410,1750,4665,4065,8940,1400,22700,6380,2735,3205,2210,6890,3400,3965,10250,2265,4765,1380,2876,5990,1265,6350,4155,952,1390,6640,6590,NA,723,6890,10650,3530,4810,8270,1210,5140,3885,3800,114500,3060,199,6450,NA,1815,NA,1279,1585,4405,4865,2360,4425,1155,1982,9900,3205,10800,9570,1580,4600,6310,63900,7630,2120,6750,4700,4720,9870,6090,5850,4525,2225,2755,3220,2745,10000,5630,26900,3520,3980,11800,4565,186,1900,1940,2805,705,4630,23600,4065,25900,2830,6590,4175,2985,1490,9170,5280,6710,5760,3060,1395,1505,3730,3935,4660,2860,4125,787,3400,1885,2110,1425,2650,1690,3800,4275,3730,1380,NA,14300,1555,NA,67400,2235,1090,19550,7400,5310,2225,1025,3280,9390,1495,9590,5520,10050,6500,10350,2605,4370,10400,991,9090,6840,3590,3625,10600,1330,1710,1440,4660,4775,3900,1640,3094,6650,2250,560,2357,2450,779,7080,1390,11900,1895,3575,2320,5770,4545,5790,905,3440,6140,5120,7540,2425,6030,8170,7180,13650,6090,14400,1599,1694,3915,2415,3539,4690,2540,2120,4610,2020,2516,3565,2510,7000,2540,3605,5129,19800,1665,2550,607,34150,1555,2395,3305,839,8150,8450,8900,19250,5000,NA,5790,2465,2475,1835,3758,603,3330,2115,4785,2610,1180,5750,1930,2590,2270,1440,6240,2760,5470,7994,7000,9340,5320,3500,2995,4930,6060,2200,2910,7640,611,1805,2375,NA,NA,3930,1845,NA,4905,2520,6546,5230,5490,2770,3615,5530,4020,2840,6600,845,1080,13000,8830,2100,1720,19560,12650,10250,4155,6967,2250,1582,452,1880,3290,1745,411,850,3005,2495,5710,8390,1695,2753,4693,2311,2740,11350,3440,3115,NA,12400,2940,2210,4600,2885,3080,5250,1095,5990,5900,1215,2001,5060,12600,1225,3160,1880,2305,7810,1385,1590,3865,8650,3535,5850,2220,5730,1060,6830,3555,NA,3060,3080,5340,3650,3395,6900,4745,2245,5510,1891,8800,4600,981,1310,1755,950,NA,23850,6350,3715,2342,3280,1240,4745,1090,2605,1355,5300,923,3250,639,3380,3990,5040,3285,NA,3610,2100,5110,1225,7100,3615,1350,2530,1565,1545,NA,4185,433,2480,2175,3270,3490,4630,4075,4875,3668,6800,2235,5690,5050,4055,5340,12000,4540,13050,NA,2040,3909,2251,2745,7755,2880,1415,1725,2885,3515,423,8790,1310,5630,1685,495,2825,3425,1880,1990,4400,1385,2970,2140,2725,2580,NA,1895,1905,1855,6850,3630,1565,1670,7610,3480,1415,18150,1655,867,3865,5570,2555,2320,293,4650,1160,6400,32750,2465,3690,4140,3390,820,2435,5370,2720,5280,7700,9130,6780,1865,2770,5450,2730,503,1590,1435,7500,3635,17100,4260,889,4405,4260,4890,5810,872,2750,864,2725,NA,1730,1705,4945,1490,2165,1585,3300,4930,4225,1235,12850,8020,2493,2690,1160,4075,2305,3175,3805,6825,1515,3879,3430,3950,1895,5690,2635,9620,1440,14328,4460,3170,1520,857,2400,2140,1595,4170,22450,9260,692,2430,4190,9500,3950,1720,7460,1745,1640,2765,6400,3680,1290,6860,4335,1495,5790,41950,3425,6220,2775,4450,201,5360,3560,6590,3110,6160,6290,1250,5440,10000,14250,2099,2585,7110,885,4895,2680,914,825,4420,689,1260,2210,3600,2422,2235,2615,4470,1615,6680,6160,4840,3110,2290,384,39191,4260,7050,1170,812,7280,3035,3765,828,1561,3135,7300,2375,1020,2105,1180,595,1770,29850,5630,23200,485,4395,2615,11700,6620,3020,5950,4680,1725,6610,2900,1010,1660,12100,2305,278,68600,3560,7460,13750,473,999,2890,1950,3550,3380,3445,1700,3615,2870,17000,1845,1960,2205,2795,3415,3430,2830,5400,4460,4070,725,10000,5390,2410,4850,3800,2305,551,2870,1437,2620,3185,701,699,629,1514,617,482,20400,1150,2635,812,1900,1965,4290,18797,536,1800,1765,2315,408,5940,998,1120,2090,155 +"2019-06-19",45350,67200,315000,110000,348500,202013,140000,234500,94000,1367000,223500,263000,242000,45750,46000,122000,466500,25600,42350,217500,239000,100500,76500,83700,80800,56125,171500,96200,159500,272000,37250,125500,468000,81200,119500,259000,14400,28500,14500,12000,80000,31150,14050,63553,17100,162500,7980,329500,91300,38000,51200,297500,70300,56000,40200,8020,78100,56000,99700,103000,404607,145500,151500,43750,239329,37150,42150,35550,105500,14450,22550,199500,37000,35900,162000,6330,66600,310000,17150,61000,180000,121500,36250,42000,224700,31400,31900,5390,103500,82600,28950,72000,4340,69233,38900,35950,41800,21300,99100,36400,7400,703000,29600,18000,85100,57900,249500,19150,145600,4970,21350,27700,85400,93300,23200,413200,72800,240557,46300,32600,27250,218000,74500,408847,14650,16700,84100,83200,150427,127000,49255,32150,50500,40800,66500,5050,20859,49750,29150,87500,59500,73900,110900,26000,NA,101100,39450,39550,3315,48200,94000,3570,NA,152500,21950,18557,15400,3875,57600,78300,15100,20750,16800,29250,719000,8610,15050,63200,90051,39300,11100,16850,6030,18500,5800,6700,28000,46000,5470,103500,8230,52600,22600,171000,43000,19450,14550,64900,76500,176000,16250,1323000,NA,13200,28650,56000,65600,53700,39100,28800,21750,58600,6690,3080,174300,80743,56300,296500,109000,10450,26000,103000,21800,12750,NA,57100,24933,25650,242500,43346,20900,12900,72500,147000,16400,11500,11500,77393,22750,40150,7240,5650,30300,24350,76000,3680,4515,11350,16100,65200,25050,44200,23050,18350,137000,18750,87900,147000,25750,39950,26200,31810,NA,65400,8620,51400,17700,9690,16950,26300,5450,102000,42400,39100,48750,15500,40700,15850,33700,11500,34300,45950,27400,9490,38900,122000,69700,37200,61800,55400,98300,16400,13550,26300,43050,16450,3520,18050,2385,22250,750,10650,2370,41700,4015,3150,58800,74600,49550,38100,44700,29000,49600,43050,7890,25850,63900,15700,32600,52600,NA,20600,7480,66800,26600,49550,8001,3840,43900,15700,42250,7090,7480,31600,33000,36300,34900,43600,11600,NA,40667,6220,75500,25150,1520,14350,11050,86800,73400,37450,37700,25650,26850,51381,17400,17050,14950,18118,46000,6680,12000,NA,34850,787,25000,8598,42850,61800,NA,27950,6240,50925,74200,15600,6010,53400,24800,6470,3375,22100,23000,20600,28950,10900,116000,16450,1380,3070,2415,22100,13450,78000,22800,37650,4070,17700,22250,9710,NA,22050,6e+05,10750,10700,25700,11200,6173,10000,43850,150000,340500,24900,2865,5080,7120,16550,11250,32050,19600,17450,9980,90000,14800,26200,49650,32350,3935,8650,10150,7860,35400,3930,95300,19900,67400,45950,5810,131500,27000,65600,13650,25200,12500,7160,11900,46900,27550,96300,1780,16786,1345,6150,28900,6600,19129,29247,37708,44203,10150,46500,6210,16850,25300,NA,14050,2560,11650,12950,6120,9440,NA,7820,NA,6670,15639,11800,20550,8970,13350,NA,5620,74000,25791,9280,22000,7480,11900,575000,62800,33000,40300,37450,13050,9570,2300,22900,9540,15050,11900,5500,12487,718,33750,10600,69000,38250,27000,3763,20850,59000,15757,6450,6410,21100,70700,111100,10550,3195,14000,4115,92400,6020,20950,7930,18350,NA,23350,2580,25000,9380,15900,41600,21400,26150,11300,NA,9120,6660,54100,14800,38600,NA,57000,184000,34700,26950,26650,28900,48850,5780,NA,10500,10300,11650,16150,10600,12350,34900,4195,NA,46100,39550,NA,1080,31550,201500,98800,5600,4605,8540,12650,89700,13550,8770,9360,8360,3505,21900,10200,10800,2175,17100,30800,23550,18900,8000,17650,40600,8790,20750,7650,11150,3250,8500,7250,3350,3560,3390,3595,24500,8100,4305,53200,22500,18100,5760,6600,5390,2325,2300,16650,16200,1775,12400,82800,89300,2705,10800,1430,50400,21600,113500,9720,30000,10550,3480,41850,7550,24750,18650,58900,22500,2675,11650,8960,11004,4540,10950,12900,6250,57200,12650,8770,48172,2605,NA,10600,14150,4790,25700,14000,20650,50000,9900,1600,2655,18600,11550,5200,7080,16900,4685,19300,18050,36900,5140,9970,3450,7340,10750,12000,13050,14800,3985,4100,14350,5300,18400,4239,3330,4610,5450,1085,16300,26550,23950,4120,NA,37800,3850,3455,20500,6590,5700,5730,7240,21700,35600,9850,9250,6730,9440,4420,21800,4915,NA,20000,11600,3300,1075,16000,3445,7740,7980,14300,10700,127000,NA,7803,7460,7060,93264,23597,3475,6490,3805,4580,70500,11000,6380,31510,25950,16800,24850,18700,512,6430,3280,19100,9520,10850,3910,658,20000,21400,2075,9590,36350,10350,6960,18950,8430,7510,13200,9720,35100,14400,3315,19821,12050,18700,12600,6950,3135,16950,7840,NA,13350,21300,9810,7400,14450,7070,17750,8000,23100,4595,8840,7000,20950,11050,11500,11700,2860,3010,9020,4685,12400,13300,19500,1615,1290,23700,7980,22950,10550,NA,7410,10150,6580,8200,968,5020,9500,4250,8159,14150,5720,8870,33550,37800,108300,4380,5590,6380,1440,4835,2120,10550,1055,23250,3010,5980,96000,12400,27600,2800,7720,6930,42200,2770,13500,40450,NA,3590,8110,1960,1240,9060,4955,9180,29200,53600,3615,NA,8111,8850,3160,8000,968,5160,3000,13950,6460,5310,17779,13900,3900,6550,5650,5000,244,7610,2620,10600,56400,47700,12650,69200,17523,5560,5180,2380,30650,1535,12650,11350,6541,5530,3220,1885,8230,12700,23550,12400,8270,12550,24300,6790,2270,7540,3735,21250,4085,NA,2210,1990,12700,62200,11300,594,5750,18100,9330,7080,3665,1410,10400,4480,1275,3730,234500,12050,8280,3415,7970,20500,NA,721,2525,7170,32500,1280,13300,11550,3050,NA,9050,2790,9610,10350,2330,4340,7656,1160,78500,21500,1280,15000,10800,11350,132000,2740,9450,6630,4195,9950,21700,5020,2320,2310,11850,14350,8150,20200,5800,13300,4320,2220,2550,3917,3425,2250,1730,17800,14300,1350,4960,1345,NA,10000,19050,8540,1715,7200,29450,2415,11400,9190,464,8200,26000,5800,12300,15050,14150,9360,12750,16400,4250,8890,7830,1475,4195,19200,1400,6760,8840,3693,8010,28250,3930,2435,47300,1335,3075,105500,819,24650,4730,13550,6020,10800,8000,1315,NA,5320,13900,2990,5470,7800,14000,7430,20800,7000,8450,748,5600,1205,3959,2140,979,13850,20750,3070,13250,10650,1815,4000,4780,11100,3680,2380,1535,13100,14800,5840,7030,1895,15750,3950,4770,8690,2405,9460,17250,19600,3890,14000,22400,24550,816,5420,25698,7400,6680,2680,2535,14950,6150,1375,2800,16250,11173,4070,7010,21650,5100,7350,4460,4410,2380,3400,5590,8290,3790,2695,89800,NA,12400,25104,1955,5160,2455,5230,2220,6780,12200,5340,11150,3805,1235,3595,41500,10000,10237,8460,5820,5550,837,3500,10200,1440,4730,9640,44000,2045,3830,12450,3830,7650,1220,6620,43850,7540,3265,23300,4585,1400,5930,4995,17300,7130,1975,10600,3875,10550,9830,2695,9170,3265,4140,33450,5970,NA,1655,1290,5060,8890,2230,9770,5770,6780,6330,5510,7540,882,2730,8140,3325,197,4565,2860,918,953,8420,17300,NA,8210,4675,3720,958,2980,46350,10950,3505,4395,17400,2250,3315,4855,15800,2935,5340,8400,16150,3580,2780,2525,8510,10000,1205,8300,7490,6140,4800,6270,2815,7260,8560,6390,11300,6694,14100,2535,2100,2195,8730,1745,4535,2715,14500,22000,2250,7010,12852,3800,11000,3525,74700,2380,1807,7610,3780,6240,6630,1915,14500,5570,4550,6770,NA,7240,4170,16700,2710,3005,7450,13000,9620,4275,11100,8650,7700,1220,14700,2110,3500,1100,8730,9000,7650,2365,6990,6580,1945,3340,12000,5450,5870,3635,12400,3005,5930,1815,2290,28250,2220,1800,4340,4380,2930,120000,4140,3200,178500,6906,1485,7370,2955,3840,23350,4920,9950,8382,4245,3380,1920,15000,1165,5650,2395,1105,2225,26050,1280,2620,8130,2625,7010,4530,2750,7370,8630,1505,18700,7000,2395,11650,NA,3810,NA,3835,4630,1235,5030,44800,2340,10200,3610,40600,8470,4575,3060,8960,5500,13100,7285,9450,1245,14600,5180,8090,5610,669,5260,12050,8510,1725,19450,8170,1635,6500,17000,3530,8260,3730,936,723,4050,11350,6140,2695,7190,2025,1420,21650,3800,8400,2960,1665,1920,2030,3233,1815,9222,19150,670,1035,27896,9950,14350,6190,33250,6000,11850,1160,3996,13500,8190,6620,14400,7900,6720,483,3280,9660,7540,NA,7170,1290,NA,3215,3980,6220,4585,5800,43500,3535,NA,NA,4375,6310,6577,3140,774,2375,1460,2745,1880,3095,1385,1352,4910,6770,5130,1145,1175,2540,4445,4250,14150,3210,10500,6050,7100,16850,1601,2046,6110,3265,3100,3965,3535,10900,2460,4785,5830,4860,6980,3015,8060,26800,7270,1845,2880,5890,2875,3530,12200,1370,18900,4105,1400,1755,4850,4090,8960,1395,22700,6550,2780,3205,2225,7480,3370,4055,10350,2345,4760,1455,2911,6100,1355,6400,4190,964,1385,6660,6590,NA,744,6890,11200,3535,4860,8280,1210,5200,3855,3815,117000,3115,205,6510,NA,1800,NA,1279,1625,4370,4970,2285,4420,1225,1834,9969,3335,10650,9350,1460,4600,6190,63700,7530,2145,6880,4710,4620,10000,6330,5860,4525,2275,2760,3260,2715,10050,5630,26650,3665,3995,12300,4435,192,1915,1870,2855,724,4430,21900,4120,25000,2805,6550,4155,2970,1520,9320,5330,6710,7480,3060,1415,1500,3740,3945,4580,2865,4500,787,3385,1885,2070,1400,2685,1670,3810,4310,3700,1390,NA,14600,1550,NA,67400,2180,1100,19750,7350,5310,2225,1025,3410,9640,1515,9530,5750,10350,6500,10350,2590,4440,10250,957,8860,6940,3590,3685,10500,1380,1780,1410,4395,4780,3895,1630,3118,6700,2285,568,2351,2430,783,7360,1565,12450,1885,3500,2365,5770,4610,6100,924,3510,6280,5180,7610,2415,6190,7590,7170,13850,6120,14250,1595,1718,4080,2440,3579,4745,2615,2115,4615,1995,2530,3545,2570,6960,2725,3640,5104,20000,1670,2540,610,35000,1550,2360,3370,839,7870,8790,9280,19300,5030,NA,5840,2497,2565,1840,3952,592,3330,2100,4720,2630,1190,5960,1975,2590,2300,1440,6300,2800,5470,7810,7440,9280,5450,3535,3050,4800,6090,2190,2935,8040,614,1780,2395,NA,NA,4015,1875,NA,5090,2560,6585,5280,5580,2840,3700,5740,4030,2885,6300,850,1065,13150,8670,2095,1670,19560,12700,9940,4077,7119,2250,1611,456,1890,3330,1735,401,863,3010,2495,5690,9100,1745,2759,4660,2358,2810,11200,3480,3120,NA,12350,2960,2185,4470,2865,3080,5170,1086,6030,5910,1225,2001,5100,12750,1235,3210,1875,2310,8020,1385,1600,3980,8720,3610,5450,2230,5840,1035,7060,3540,NA,3125,3005,5330,3740,3445,6840,4720,2280,5540,1904,9480,4620,998,1280,1790,963,NA,25000,6200,3775,2342,3305,1240,5090,1145,2535,1395,5380,919,3385,639,3360,4000,5110,3265,NA,3730,2085,5120,1215,7120,3525,1340,2525,1585,1545,NA,4190,433,2530,2195,3205,3575,4585,4075,4865,3668,6870,2235,5680,5090,4070,5360,12250,4705,13200,NA,2090,3909,2242,2975,7755,2905,1415,1795,2870,3550,423,8920,1335,5700,1662,495,2925,3515,1920,1995,4450,1330,3025,2135,2835,2585,NA,1900,2025,1835,7200,3675,1605,1720,7610,3495,1435,18050,1645,865,3815,5610,2600,2360,306,4700,1150,6275,33100,2500,3660,3930,3365,826,2440,5320,3535,5410,7690,9200,6680,1910,2860,7080,2665,509,1590,1435,7820,3655,17250,4250,912,4410,4250,4985,5710,887,2695,883,2725,NA,1800,1820,4945,1490,2325,1625,3275,5170,4150,1215,12850,7940,2375,2595,1160,4030,2325,3190,3815,6419,1440,3889,3380,4195,1895,5940,2640,9570,1515,14280,4460,3145,1580,849,2430,2040,1560,4270,23000,9070,692,2440,4145,9560,3960,1725,7480,1740,1650,2750,6590,3810,1270,6880,4365,1520,5870,40350,3455,6230,2720,4455,225,5370,3520,6880,3140,6340,6350,1235,5600,10050,13900,2099,2560,7380,870,4900,2700,914,824,4425,697,1175,2375,3635,2445,2285,2590,4430,1625,6680,6140,4635,3200,2295,384,38129,4215,6960,1150,808,7010,3120,3695,888,1570,3105,7290,2390,1030,2045,1160,589,1780,30300,5630,23150,485,4365,2625,11350,6720,2960,6000,4515,1725,6640,2880,1015,1750,12050,2310,273,69400,3495,7350,13300,475,1000,2900,1950,3550,3345,3445,1725,3625,2850,17050,1830,1960,2208,2825,3430,3430,2855,5350,4400,4065,710,10000,5380,2410,4800,3800,2175,548,2800,1406,2650,3190,701,700,651,1552,638,481,20450,1210,2660,807,1905,1950,4145,17748,536,1795,1735,2305,408,5500,998,1055,2050,155 +"2019-06-20",45500,67300,317000,111500,352000,204401,140500,237500,96400,1356000,224000,260500,242000,45500,45000,122000,484500,25850,42400,216500,240000,99900,76700,83000,80500,56506,171000,98000,161000,270000,36500,126000,472000,82500,121000,256000,14400,28400,14650,12000,82100,31200,13950,63354,18300,162000,7980,325500,92100,38200,51100,298000,71100,55300,40400,8040,79200,56200,101000,102000,410990,146500,154000,44300,242201,37350,41950,35700,107500,14450,22750,2e+05,37500,36100,162500,6350,68300,312000,17150,60200,179000,118000,36300,42250,225900,31300,32200,5380,103500,81500,28900,72300,4365,69920,39700,36600,41850,20850,98000,36650,7300,703000,29250,18100,84800,58600,250500,19400,149300,4955,21050,27750,84100,91700,23900,422300,73500,240118,47200,33000,27100,215500,74800,423052,14700,16800,85300,81700,153412,127000,49541,31700,50300,40700,69900,5090,20768,49550,29550,83500,60800,73000,117900,27200,NA,104800,39350,40600,3290,47650,94200,3615,NA,155500,21700,18174,15850,4085,59200,79000,15150,20900,17050,30000,723000,8610,15050,63100,91385,42650,11500,17250,5920,17900,5820,6740,28450,46250,5580,102000,8200,53100,22700,174000,43450,19800,14650,65800,76500,172500,17400,1351000,NA,13300,31550,57700,66000,53600,38800,30250,22300,59300,6690,3240,174400,81137,57300,295000,108000,10550,25850,104000,21550,13150,NA,58000,24900,25650,250500,42605,21350,12750,72200,149500,16700,11450,11400,77889,22850,40700,7340,5770,30300,24500,76700,3660,4485,11450,15900,65800,25050,44950,23600,19100,138500,18650,87400,150000,26800,41750,28100,32199,NA,66100,8820,52700,18300,9740,17400,26300,5370,102000,44400,39650,49350,15150,40800,15900,33700,11600,34100,45150,27950,9420,38350,115000,70600,37450,61700,54300,98400,16500,13550,26900,42250,15800,3605,18150,2400,22700,760,10350,2370,40050,4265,3170,59100,75600,49150,38900,44500,29400,49450,41950,7870,26200,65600,16400,32800,52900,NA,20800,7610,66800,26900,53500,8059,3800,44200,16150,42400,7220,7520,31800,34300,36500,35400,44450,11900,NA,40745,6170,76300,26050,1465,14500,11450,90000,74000,39050,39100,26050,27200,52836,17200,17350,15350,18118,46500,6760,12450,NA,34600,780,25500,8741,43100,62000,NA,28100,6380,54230,74900,16050,6180,54100,24250,6400,3345,22300,23850,20950,29150,11200,119000,16800,1380,3075,2430,21800,14000,78500,22900,37700,4090,17750,22300,9880,NA,24200,6e+05,10800,10700,25950,11100,6192,10050,43950,154500,341000,25000,2925,5160,7160,16700,11150,31700,19700,17500,10300,89400,14650,26150,49650,32200,4060,8700,10550,7800,35900,3900,96100,21100,67200,46550,5830,130500,26550,64100,13650,24900,12100,7240,12050,47800,27900,94600,1815,16656,1325,6180,27700,6600,19272,31129,38232,44917,10400,50000,6300,16650,25300,NA,14000,2595,12050,13600,6140,10050,NA,7880,NA,6640,15930,11800,20850,8800,13650,NA,5730,75900,26131,9350,22050,7590,11800,583000,61600,33250,40450,38950,13600,9550,2300,23100,9460,15000,12000,5640,12713,723,34000,10800,67200,38450,27200,3772,20750,58800,15805,6450,6490,21800,70700,108200,10600,3315,14200,4120,92800,6100,20850,7410,18300,NA,23850,2580,24850,9380,16050,41200,21300,26200,11250,NA,9100,6270,54500,15000,38650,NA,56300,186000,37350,26650,27050,29450,51100,5900,NA,10650,10150,12350,16450,10700,12350,37000,4200,NA,46350,39750,NA,1090,31800,200500,99300,5640,4825,8350,12800,89000,14150,9040,9370,8400,3535,22100,10300,10750,2175,17200,31250,23100,18850,8050,17850,40250,9130,21100,7720,11250,3235,8420,7330,3360,3615,3525,3605,25700,8030,4285,53800,22850,18800,5750,6700,5410,2360,2310,16800,16450,1790,12450,83100,88000,2755,10900,1435,51200,22550,114000,10100,30000,10550,3555,41900,7580,25600,18900,59000,22550,2730,12200,8960,11425,4610,11300,12800,6400,58600,12650,8850,49732,2560,NA,10750,14450,4780,26350,14150,20800,50200,9820,1625,2655,18800,11400,5260,7070,17150,4780,19050,18500,37100,5200,10050,3490,7330,10950,11650,13300,14750,4730,4190,14400,5360,18500,4342,3350,4610,5470,1125,17600,26450,24800,4160,NA,38450,4030,3500,21150,6590,5830,5800,7290,23100,36200,9840,9510,6690,9370,4635,21850,5060,NA,20350,11400,3425,1085,16050,3565,7740,8160,14400,10600,128500,NA,9548,8090,7300,90610,23948,3460,6480,3750,4585,70800,11350,6490,30318,25450,16900,24700,19050,518,6410,3180,19250,9510,10950,3890,665,20050,22350,2140,9760,35900,10400,7210,19150,8490,7890,13100,9550,35750,14400,3335,19915,11850,18650,12500,7140,3150,17300,7950,NA,13450,21950,10000,7430,14650,7000,17650,7980,23450,4610,9150,7190,21250,11600,11550,11650,2885,2990,9020,4685,12350,13250,21000,1645,1315,23900,8070,24000,10450,NA,7890,10050,6480,9090,975,5050,9380,4260,8405,14500,5730,9000,33700,38300,108400,4530,5570,6400,1445,4900,2220,10400,1095,23600,3035,5950,94800,12550,28050,2820,7730,7060,41850,2805,13300,40800,NA,3710,8240,1970,1170,9280,4995,9620,30100,54100,3640,NA,8120,8890,3270,8010,967,5300,3020,14150,6530,5360,17478,14100,3990,6620,5700,5110,276,7760,2635,10700,56600,47650,12650,68900,17752,5590,5240,2345,30650,1539,13400,11350,6575,5580,3255,1910,8260,12900,24050,12400,8280,12450,24500,6790,2325,7730,3800,21600,3790,NA,2220,1975,12700,62000,11600,612,5720,17800,9620,7080,3745,1400,10400,4480,1280,3740,237500,11950,8390,3435,7970,20600,NA,727,2520,7460,33050,1285,13900,11400,3330,NA,9010,2785,9680,10300,2335,4345,7795,1165,78500,21750,1290,15000,10750,11500,131000,2740,9580,6620,4130,9850,21750,5000,2320,2330,11950,14200,8470,20300,5910,13650,4360,2180,2625,4131,3375,2235,1750,18100,14700,1350,5010,1350,NA,10150,19100,8780,1700,7180,29550,2450,11300,9490,466,8260,26000,5740,12300,15900,14600,9360,13100,16400,4250,8990,7990,1475,4240,19050,1400,6810,8870,3809,8020,28600,3900,2450,45350,1350,3085,107000,772,26750,4710,13400,6030,10850,8030,1315,NA,5370,13900,2990,5780,7970,14250,7430,20850,7060,8950,747,5750,1195,4016,2165,972,13900,23350,3110,13250,10900,1845,3985,4855,11500,3615,2370,1545,15600,14800,5910,7210,1850,15850,3995,4800,8820,2375,9740,17200,19600,3895,14100,23150,25400,819,5420,25698,7450,6660,2690,2530,15900,6130,1385,2895,16250,11947,4105,7030,21800,5060,7410,4530,4440,2405,3425,5540,8290,3875,2685,89900,NA,12550,24983,1980,5170,2470,5540,2220,6860,12650,5340,11300,3705,1240,3585,41500,8920,10355,8540,5900,5600,861,3535,10700,1475,4800,9420,44950,2070,3835,12450,3860,7970,1245,6580,44000,7750,3320,23350,4635,1400,5930,4955,17550,7160,1975,10600,3895,10600,10350,2740,9220,3280,4150,33800,6010,NA,1690,1270,5030,9120,2220,9770,5790,6850,6500,5730,7600,872,2715,8200,3325,233,4545,2855,924,969,8410,17300,NA,8210,4585,3730,944,2980,46400,10900,3520,4330,17350,2275,3310,4870,15600,3010,5420,8700,15900,3580,2780,2535,8551,10000,1210,8370,7470,6210,4950,6230,2815,7330,8720,6390,11300,6746,14050,2540,2145,2195,9600,1775,4515,2730,14450,21950,2290,7120,12852,3875,11000,3760,74800,2380,1789,7630,3780,6250,6670,1955,14750,5760,4550,6720,NA,7400,4170,16600,2700,3020,7440,12850,9830,4380,11050,8660,8150,1220,15200,2105,3510,1100,8530,8960,7510,2390,7020,6510,1950,3295,12000,5460,5910,3645,12750,3010,5870,1815,2310,29800,2255,1790,4345,4475,2910,120000,4135,3320,180500,6927,1525,7340,3000,3880,23600,4935,10050,8580,4390,3350,1935,14900,1155,5690,2415,1150,2195,25800,1270,2615,8070,2635,7010,4535,2870,7290,8960,1525,18900,7170,2390,11650,NA,4005,NA,4040,4635,1245,5030,44800,2325,10450,3740,41600,8620,4570,3060,9220,5500,13650,7285,9790,1270,14900,5130,8180,5660,679,5310,11800,8400,1750,19400,8410,1635,6500,16750,3480,8330,3820,935,714,4015,11750,6250,2700,7360,2075,1415,21650,3700,8410,3010,1665,1890,2020,3338,1750,9353,19100,708,1065,27861,9970,14400,7200,33100,6190,11750,1160,3942,13650,8250,6700,14250,7830,6800,503,3300,9640,7550,NA,7260,1355,NA,3185,3990,6100,4575,5990,43550,3525,NA,NA,4395,6360,6547,3095,789,2370,1460,2685,1890,3055,1410,1352,4905,6780,5170,1150,1270,2560,4440,4275,14100,3250,10700,6050,7230,17000,1503,2066,6100,3350,3050,4185,3500,10950,2465,4985,6340,4905,6980,3010,8150,26800,7340,1855,2905,5940,2875,3515,12100,1400,18800,4090,1410,1745,4850,4225,9070,1405,22650,6590,2810,3230,2290,7420,3515,3990,10100,2360,4755,1455,2907,6110,1340,6420,4175,1005,1415,7180,6700,NA,743,6990,11100,3495,4900,8280,1210,5150,3890,3825,116500,3125,210,6600,NA,1830,NA,1336,1680,4345,5020,2325,4395,1230,1789,10168,3250,10550,9050,1275,4600,6160,63700,7460,2155,6880,4760,4775,10150,6500,5860,4525,2240,2835,3295,2750,9990,5630,27100,3625,3995,12500,4570,249,2105,1835,2830,749,4425,21800,4150,24750,2890,6580,4150,3020,1535,9480,5370,6760,7820,3080,1405,1500,3830,3950,4730,2850,4680,787,3345,1930,2115,1400,2685,1670,3810,4415,3750,1405,NA,14700,1615,NA,67700,2220,1120,19700,8450,5260,2255,1060,3430,9640,1590,9500,5730,10450,6600,10300,2610,4430,10400,917,10200,7060,3590,3470,10400,1370,1760,1390,5710,4890,3915,1610,3118,6660,2280,738,2326,2510,783,7410,1550,12300,1915,3505,2395,5780,4590,6100,926,3545,5850,5220,7720,2425,6350,7250,7170,14000,6180,14550,1571,1718,3870,2455,3679,4705,2600,2180,4660,2000,2545,3745,2620,6960,2760,3690,5179,20550,1685,2570,615,37000,1610,2345,3445,839,7960,8740,9700,19500,4935,NA,5880,2492,2570,1865,4111,597,3330,2105,4785,2605,1250,6020,2015,2535,2285,1445,6300,2850,5510,8122,7370,9300,5460,3565,3045,4875,6220,2250,2885,7930,615,1790,2370,NA,NA,4040,1900,NA,5530,2560,6594,5400,5510,2825,3970,5620,4030,2855,6630,851,1095,13450,8760,2130,1695,19560,12750,10250,4135,7136,2250,1601,471,1910,3550,1745,402,867,3065,2495,6020,9330,1740,2818,4741,2506,2815,11500,3610,3120,NA,12900,2960,2190,4535,2885,3085,5190,1131,6150,5950,1230,2001,5130,13000,1240,3225,1925,2310,8340,1385,1610,3965,8880,3595,5240,2260,5760,1025,7070,3545,NA,3150,2980,5490,3835,3445,6950,4850,2305,5550,1874,9410,4685,1005,1345,1820,965,NA,24850,6260,3830,2312,3385,1320,5060,1140,2440,1455,5390,922,3345,639,3355,5200,5230,3270,NA,3860,2030,5120,1230,7290,3530,1340,2555,1585,1680,NA,4190,450,2505,2200,3205,3640,4730,4060,4925,3735,6920,2235,5660,5150,4165,5530,12300,4690,13400,NA,2130,4037,2351,2865,7906,2855,1440,1715,2855,3595,423,8940,1400,5700,1662,495,2960,3575,1910,1995,4545,1420,3040,2155,2925,2600,NA,1930,2005,1835,7360,3735,1660,1710,7550,3635,1430,18250,1665,837,3815,5620,2675,2370,309,4690,1155,6350,33200,2625,3735,3895,3465,827,2440,5500,3705,5750,7930,9200,6900,1940,3150,6740,2690,543,1595,1460,7740,3690,17500,4090,920,4455,4480,4990,5700,1035,2710,884,2725,NA,2080,1785,4945,1490,2340,1615,3330,5120,4195,1200,13000,7950,2541,2585,1150,4030,2330,3250,3910,6875,1455,3904,3470,4275,1895,5890,2630,9700,1635,14328,4460,3130,1585,891,2400,2040,1570,4270,22700,9100,692,2420,4100,9530,3970,1755,7480,1790,1695,2755,6790,3720,1290,6980,4375,1515,6030,40600,3450,6260,2750,4500,231,5990,3505,6730,3175,6400,6390,1220,5520,10000,13900,2099,2600,7260,886,4895,2610,914,827,4565,699,1255,2555,3645,2469,2305,2646,4600,1630,6680,6260,4840,3175,2635,390,38515,4240,7620,1180,831,7230,3220,3765,882,1606,3120,7390,2540,1045,2125,1160,593,1735,30350,5600,23000,485,4420,2625,10950,6740,3025,6100,4520,1525,6640,2965,1045,1780,12100,2370,274,69500,3500,7400,13750,486,1020,3025,1950,3550,3345,3500,1730,3625,2880,17100,1900,1948,2240,2810,3475,3460,2850,5280,4410,4160,716,10100,5430,2440,4780,3800,2135,554,2880,1401,2675,3225,701,698,644,1594,634,490,20700,1210,2625,820,1900,1955,4245,17886,536,1835,1735,2425,408,5630,998,1195,1980,155 +"2019-06-21",45700,65900,317000,113000,348000,202968,140500,233000,95400,1308000,226000,262000,243500,45350,44900,126500,485000,26200,42350,216500,238500,99400,76400,83000,80400,56029,171500,96000,161000,270500,36650,126000,474000,83000,122000,255000,14000,28200,14650,12200,81800,31300,13900,62356,17450,163500,8000,318500,91700,37750,51200,301500,70100,54000,34300,8180,80300,55200,1e+05,96700,410990,144000,154500,44000,240287,37800,41700,35450,105000,14500,22500,203000,37350,36300,161000,6230,66600,299500,17150,61200,176800,117000,36500,41200,223500,30500,33000,5490,103000,81600,29000,71100,4335,68447,44050,36400,40450,21000,97500,35500,7310,699000,29750,18200,84100,58600,249500,19300,146400,5010,21000,26900,81200,90700,23650,429600,73400,244069,46950,32400,26700,211000,74700,429085,14950,16700,85600,84400,150662,125500,49064,32400,50400,39200,68200,5150,20768,50000,29000,82100,61100,73000,117500,27250,NA,104700,39350,39950,3255,46000,93200,3760,NA,154500,21250,18365,15800,4070,56000,81600,14750,20800,16900,29800,731000,8740,14800,62200,90908,41150,11250,16850,5970,17950,5820,6790,29100,46000,5430,104500,8110,53000,22250,173500,43250,18500,14550,65400,76500,168000,16650,1339000,NA,13300,32600,56800,64100,53900,38400,30000,22650,60600,6600,3375,172000,79955,56500,295500,106000,10100,25200,103000,21700,13350,NA,59000,24533,25150,256500,41816,21400,12500,72100,148000,16450,11600,11250,77591,22350,39800,7270,5770,30350,23900,75700,3500,4365,11600,15900,62600,24900,44600,23250,18750,137500,18650,87200,141000,26800,40500,27700,32005,NA,65600,8670,52500,17650,9610,16900,26850,5530,101500,41700,39450,51400,14800,42200,15600,33800,11550,33850,45100,27700,9660,36400,115000,69800,37150,61800,53900,98100,16350,13700,26500,44300,15700,3535,18250,2405,23000,758,10650,2390,36800,4125,3215,59400,75100,49350,38200,44750,29200,52700,41150,7870,26800,66200,15800,32600,52500,NA,21350,7590,65900,26850,54500,8336,3800,42800,16050,42250,7110,7420,31100,34300,35800,34000,42400,11750,NA,43561,6010,74500,25700,1460,14550,12000,88700,75500,36600,38450,26100,25900,52381,16800,17650,15050,17994,45800,6850,12400,NA,33700,785,25350,8626,42200,63000,NA,28000,6260,53938,78000,15700,6120,54600,22500,6350,3450,22350,23550,20850,28500,11200,116000,16550,1280,3075,2490,21450,15150,78100,23300,37700,4060,17850,21900,9660,NA,23650,595000,10700,10650,25800,10900,6095,10050,44000,150500,337500,24700,2940,5290,7370,16350,11350,31700,19250,17400,10150,89300,14200,26300,49150,33000,4060,9140,12250,8190,35050,3850,95400,21500,66900,46200,6070,133000,26050,62400,13800,24300,11650,7350,11400,48100,28650,88700,1790,16570,1330,6070,27150,6490,19081,29922,38232,46346,11000,47950,6300,14950,24650,NA,14300,2520,12000,13600,6010,9980,NA,8270,NA,6580,15639,11800,20500,8630,12900,NA,5670,72200,25450,9300,22150,7510,11500,577000,61900,33200,40350,38000,13650,9450,2330,23200,9310,14700,11650,5840,12442,727,33900,11250,67500,38450,27200,3722,21100,58900,15709,6300,6490,21250,69700,107200,10550,3225,14300,4075,92800,6040,20850,7220,17500,NA,23800,2620,24550,9250,15900,40600,21250,26050,11000,NA,9130,6250,52900,15400,38300,NA,57300,185500,37400,26300,26000,30950,51000,5880,NA,10400,10300,12150,16100,10700,12250,36800,4105,NA,45950,39800,NA,1060,30900,2e+05,99100,5600,4785,8900,12800,88700,14000,8900,9670,8470,3695,21700,10300,10800,2155,16550,31000,23450,18750,8000,17950,41350,8950,22300,7810,11150,3280,8660,7120,3305,3540,3425,3575,24900,7650,4290,53800,22800,17900,5620,6670,5360,2365,2275,16850,16100,1770,13600,81800,88000,2735,10900,1455,51000,21450,114000,9940,30050,10400,3455,41800,7530,27200,18050,59100,22100,2740,12000,9010,11238,4570,11100,12000,6540,59000,12400,8770,48660,2545,NA,10650,14400,4830,26100,13900,20800,50200,9870,1585,2695,19200,11250,5140,7060,16750,4720,18150,18550,36250,5260,10000,3550,7370,10850,11550,13250,14400,5220,4250,14550,5340,18200,4275,3335,4575,5460,1115,17450,26450,24950,4125,NA,38000,3995,3440,20550,6560,5860,5750,7230,24950,35550,9070,9300,6660,9340,4640,21850,4950,NA,19950,11500,3365,1070,16250,3540,7740,8130,14300,10450,124500,NA,8801,8210,7050,90414,23672,3440,6460,3620,4560,70700,11000,6380,28745,25400,17050,24400,18850,516,6440,3145,19100,9420,11050,3740,665,19350,22400,2060,9700,35550,10300,7240,19100,8420,7740,13000,9450,36700,14400,3345,20338,11700,18700,12400,7200,3065,16700,7820,NA,13400,21500,10050,7450,14500,6980,17600,8050,22850,4730,8960,7050,21450,11850,11550,11600,2815,2950,8730,4630,12400,13550,20050,1655,1300,25700,7680,23600,10750,NA,7750,9780,6280,8650,975,5110,9370,4240,8493,14200,5660,9570,33800,38300,108400,4595,5650,6350,1430,4900,2215,10150,1085,23500,3080,5990,95000,12600,27650,2820,7680,6900,41400,2710,13200,40650,NA,3700,8250,1895,1165,9520,4990,9620,29500,54100,3620,NA,8111,8960,3150,8340,930,5300,3095,13800,6420,5310,17829,13850,4055,6650,5620,5010,258,7680,2630,10400,57800,48750,12700,76500,17614,5600,5260,2280,30000,1523,14150,11250,6441,5580,3280,1910,8460,12800,23300,12450,8120,12600,25000,5500,2295,7660,3795,21300,3680,NA,2120,1945,12750,62000,11350,614,5800,17800,9420,6970,3735,1380,10400,4480,1360,3855,237500,11950,8200,3405,8040,20800,NA,728,2520,7350,33800,1270,14300,11100,3190,NA,8880,2920,9660,10100,2325,4310,7755,1160,78600,21850,1280,15000,10700,11600,129500,2730,9140,6420,4695,9730,21900,5140,2320,2260,11750,14200,8440,20100,5960,13850,4300,2180,2590,4071,3350,2225,1740,17900,14200,1325,5090,1335,NA,9800,19050,8630,1670,7160,29550,2400,11900,9680,441,8200,26000,5900,13350,15600,14450,9210,12850,16900,4235,8930,7910,1465,4205,18850,1395,6790,8840,3818,7950,28100,3885,2350,45150,1340,3055,107000,732,26450,4725,13350,6010,10900,7780,1315,NA,5300,13950,2990,5450,7910,14050,7330,20750,6890,9250,741,6000,1190,4011,2280,960,13950,23450,3040,13050,11000,1790,4135,5150,11400,3565,2365,1505,14550,14850,5850,7130,1755,15900,3990,4775,8610,2380,9400,17150,18500,3890,14000,23250,25550,820,5420,25948,7280,6450,2680,2445,15800,6090,1385,2740,16200,12285,4160,7000,21650,5050,7400,4455,4440,2385,3415,5630,8390,3855,2605,89800,NA,12050,24983,1980,5190,2520,5370,2220,6910,12350,5370,11450,3740,1235,3610,41500,8510,10237,8270,5890,5450,863,3620,10400,1455,4780,9410,46200,2005,3805,12402,3815,7960,1235,6680,43900,7980,3320,22700,4610,1390,5950,4980,17300,6970,1980,10800,3930,10250,10100,2700,9180,3340,4075,33600,6060,NA,1690,1270,5110,9120,2230,9730,5700,6830,6520,5720,7570,844,2785,8200,3310,208,4490,2825,923,975,8330,17150,NA,8200,4700,3685,932,2980,46300,10650,3520,4470,17400,2280,3325,4835,14850,3445,5400,8630,15350,3540,2780,2510,8469,10050,1205,8280,7290,6220,5000,6150,2810,7330,9150,6240,11200,7342,14050,2540,2125,2195,9480,1735,4545,2685,14150,22100,2295,6980,12754,3870,10800,4060,74600,2380,1807,7730,3780,6220,6640,1930,14300,5520,4555,6690,NA,7220,4170,16950,2650,2995,7480,12600,9830,4350,11100,8580,8090,1310,15000,2110,3605,1100,8800,8990,7460,2360,6930,6530,1980,3195,12300,5420,6010,3530,12650,2905,5810,1815,2305,29600,2255,1760,4295,4455,2950,121000,4095,3160,182000,6920,1425,7260,3060,4050,23900,4870,9970,8541,4285,3450,1815,14700,1120,5690,2425,1140,2180,25900,1230,2575,8120,2725,7010,4525,2890,7400,8940,1505,19000,7060,2410,11650,NA,4055,NA,3990,4540,1225,5030,44650,2250,10900,3580,41650,8430,4465,3060,9090,5500,13150,7209,9940,1235,14600,5140,8150,5600,678,5230,11750,8390,1725,19250,8370,1635,6325,16450,3495,8350,3820,922,723,3935,11700,5810,2695,7360,2030,1425,21600,3590,8370,3065,1645,1910,2005,3263,1745,9156,18700,683,1030,27686,9990,14500,7000,33200,6230,11900,1160,3820,13450,8300,6540,13900,7800,6770,476,3235,9530,7420,NA,7180,1340,NA,3090,3910,5820,4595,5860,43350,3500,NA,NA,4415,6820,6547,3060,783,2315,1460,2395,1890,3145,1425,1334,4895,6740,5150,1230,1215,2560,4850,4220,14300,3250,10750,6060,7130,17150,1439,2071,5910,3480,3100,4450,3470,10750,2450,4970,6600,4890,7010,3040,7960,25750,7250,1810,2875,5890,2870,3715,12000,1390,18500,4090,1410,1755,4870,4390,8980,1420,22700,6550,2810,3190,2260,7150,3375,4000,9990,2300,4750,1425,2859,6200,1310,6440,4150,1010,1425,6850,6590,NA,726,6770,10900,3415,4820,8060,1210,5240,3905,3800,116000,3220,207,6480,NA,1780,NA,1304,1680,4315,4980,2255,4330,1240,1685,9831,3260,13300,9270,1065,4600,6240,63900,7510,2190,6970,4715,4700,10100,6540,5920,4525,2235,2880,3305,2745,10050,5630,26600,3685,3975,12700,4815,224,1940,1820,2770,730,4525,21150,4130,24150,2875,6840,4170,3925,1460,9630,5450,6700,7450,3045,1415,1490,3700,3945,4580,2795,4885,787,3370,1885,2060,1375,2685,1660,3870,4320,3790,1365,NA,14650,1600,NA,68500,2295,1120,19800,8620,5220,2215,1065,3415,9580,1605,9420,5640,10300,6600,10300,2610,4440,10350,917,10500,7070,3590,3320,10450,1355,1735,1400,5770,4805,3910,1610,3184,6700,2300,828,2320,2455,780,7590,1495,12700,1970,3385,2360,5780,4510,5980,918,3500,5530,5160,7800,2425,6460,8700,7230,13950,5990,14300,1551,1713,3770,2465,3559,4650,2580,2200,4645,2600,2521,4710,2555,6920,2750,3715,5204,20600,1650,2545,621,35900,1590,2295,3405,839,7860,8630,9500,19500,4735,NA,5890,2541,2595,1845,3934,591,3330,2120,4775,2690,1265,5880,1880,2475,2310,1440,6310,2880,5490,8042,7320,8870,5360,3565,3065,4920,6110,2290,2850,7880,618,1780,2370,NA,NA,4040,1890,NA,5170,2560,6785,5350,5420,2790,3965,5540,4220,2880,7000,852,1090,13250,8560,2055,1825,19560,12850,10450,4126,7052,2250,1535,463,1985,3490,1755,400,861,2995,2495,6600,8800,1730,2796,4677,2468,2830,11600,3580,3110,NA,13050,2930,2165,4420,2805,3080,5070,1118,6290,5700,1420,2015,5100,13050,1215,3185,1920,2315,8180,1385,1610,3930,8750,3535,5130,2295,5790,1035,6970,3540,NA,3110,2970,5640,3685,3490,7020,4755,2300,5510,1874,9180,4665,1015,1310,1800,962,NA,24150,6100,3815,2384,3400,1340,5040,1100,2435,1455,5350,922,3280,639,3385,4835,5380,3270,NA,3860,2000,5130,1250,7110,3570,1340,2555,1590,1800,NA,4220,440,2440,2225,3270,3625,4650,4065,4940,3708,7020,2250,5600,5050,4110,5370,12450,4700,13950,NA,2135,4101,2303,2940,7780,2825,1460,1800,2835,3530,423,8890,1490,5770,1644,495,2905,3605,1890,1975,4550,1375,3000,2155,2910,2590,NA,1910,2130,1810,7560,3680,1660,1690,7880,3620,1420,18150,1670,862,3790,5610,2640,2350,306,4695,1180,6450,33200,3300,3710,3875,3450,815,2500,5700,4815,5660,7950,9210,6780,1910,3210,6390,2680,526,1570,1480,7460,3650,17450,4075,913,4390,4450,4985,5750,1341,2735,882,2725,NA,2085,1855,4945,1490,2305,1655,3295,5000,4200,1175,12950,7950,2557,2560,1140,4015,2315,3220,3910,6875,1425,3918,3360,4275,1895,5790,2630,9790,1440,14280,4460,3135,1545,868,2430,2010,1570,4350,23050,9000,692,2460,4285,9300,3960,1745,7520,1760,1670,2790,6800,3805,1260,6900,4395,1525,5890,41850,3540,6210,2825,4510,227,5950,3420,6580,3190,6300,6390,1225,5520,11950,14300,2111,2600,7300,880,4805,2615,914,827,4485,700,1245,2590,3660,2456,2245,2626,4565,1635,6680,6080,4830,3105,2585,392,37936,4300,7630,1165,830,7230,3200,3820,873,1565,3110,7040,2520,1040,2265,1185,596,1680,27950,5410,22600,485,4620,2575,10500,6630,3025,6100,4560,1600,6580,2925,1035,1745,12100,2360,267,69300,3550,7290,13300,488,998,3080,1950,3550,3480,3475,1710,3575,2835,17200,1900,1900,2248,2845,3500,3465,2840,5100,4400,4230,727,10150,5560,2405,4800,3800,1865,548,2935,1374,2675,3225,701,683,669,1564,640,488,20500,1210,2655,835,1870,1925,4150,17444,536,1815,1710,2370,408,5640,998,1160,1965,155 +"2019-06-24",45500,66900,321500,113500,348500,199148,142500,229500,95900,1293000,229000,260000,244500,45050,44850,126000,481500,26050,43400,214000,236000,99400,77000,83900,81300,54791,169500,95500,160500,271500,36950,129500,469500,83200,122500,254000,14050,28350,14600,12300,81100,30900,13950,62755,17850,162500,8270,330000,91200,37700,51300,300500,71000,56200,31100,8120,82500,53000,101000,95800,409517,143000,153000,44700,237893,38750,42250,35400,104500,14800,22300,198000,37050,36650,159500,6420,64900,302500,17000,60900,169900,117500,35800,42000,221700,30300,32600,5630,102500,79700,28550,69200,4475,67662,42050,35800,41200,20700,93400,35500,7390,693000,29450,18050,83700,58100,248500,19000,146900,5050,21050,27250,81100,94300,23550,424000,72900,243630,46500,32900,26800,208500,74200,422177,14900,16400,84300,82700,152312,124500,48397,32600,50200,40750,67200,5030,20768,50400,29400,81000,60800,72100,117300,26900,NA,101600,38800,38300,3275,47500,93800,3780,NA,158500,22100,18030,15850,4070,55300,81000,14800,20700,17100,29300,732000,8740,14950,61900,89765,40000,10700,17200,5990,17450,5830,6570,28700,47350,5430,103000,8180,52400,21950,172000,43050,18200,14350,63300,76500,168000,17450,1352000,NA,13100,32550,56600,62200,52100,38300,29500,23000,60000,6580,3355,172000,80743,54000,291000,108500,10050,25200,103500,21300,13100,NA,58300,23800,23900,247000,42002,21050,12800,70800,149000,16700,11650,11700,77790,22850,38250,7200,5730,30600,24350,73500,4055,4460,11400,15900,63500,24700,43100,23000,18650,135500,18750,86100,142500,26750,41500,28350,31810,NA,64400,8550,51700,18150,9790,17250,26300,5580,100500,44250,39350,50500,15450,43400,15500,33200,12050,33550,44150,27600,9500,35550,111500,69400,36800,61200,53300,98300,16150,13950,27100,45550,15450,3410,17850,2415,22550,749,10400,2405,35000,4150,3275,60000,74500,49750,41400,44200,28250,52800,41550,7850,26350,63800,15850,32350,53200,NA,21200,7580,65000,26700,52500,8040,3710,42600,15950,42450,7100,7370,30900,33800,39000,34800,42750,11800,NA,43639,5820,74200,26900,1490,14500,11900,86000,75000,36000,39000,28750,26200,52745,16400,17650,15200,17661,44050,6880,13700,NA,35000,801,25900,8722,42450,63000,NA,27950,6440,54327,76500,15600,6090,55100,22900,6500,3740,22450,22900,20350,28150,11150,120000,16500,1230,2880,2575,21600,14800,77200,23000,37700,4010,18250,22400,9700,NA,24500,585000,10700,10550,25750,11250,6143,9610,44800,150000,342000,24200,2865,5150,7200,15850,11550,31750,19200,17900,10050,89600,14400,27000,49750,31650,4035,9160,12400,7540,34950,3975,96200,21250,68300,46350,5900,132500,26400,63800,13600,24150,11600,8900,11700,48150,28350,87400,1810,17001,1305,6020,27250,6700,19034,29440,38423,45632,11000,48900,6190,14800,24650,NA,14200,2515,11650,13300,6130,10100,NA,8420,NA,6550,15639,11600,20300,10200,13500,NA,5590,72800,24817,9030,22150,7410,11300,580000,60400,32700,40800,38200,13400,9460,2300,22200,9160,14800,11600,5860,12261,738,33850,11350,68300,38250,27250,3832,20750,58800,15661,6210,6440,21100,68400,105900,10500,3115,14500,4070,93000,6050,20400,7090,17750,NA,23700,2545,23900,9220,15500,40200,20700,25050,11450,NA,8980,6200,53400,15000,38450,NA,57300,185000,36550,25250,25250,31350,50800,5890,NA,10300,10700,12100,15800,10700,12200,37000,4170,NA,45950,39400,NA,1060,29800,199000,99900,5620,4585,8580,12700,88900,14050,8800,9640,8520,3600,21900,10450,10750,2150,16450,31050,23000,18700,8030,17550,39800,8860,19750,8150,11050,3200,8750,6800,3310,3485,3630,3575,24800,7550,4230,53700,22450,17700,5450,6520,5270,2310,2325,16500,15900,1765,13950,80900,87500,2695,10500,1455,48800,22300,114000,9710,30201,10200,3345,41400,7470,26600,18850,59200,22600,2700,11500,9110,11050,4520,11000,11900,6750,55000,12300,8620,49342,2450,NA,10450,14250,4885,26000,13800,20800,49400,9880,1555,2770,17700,11150,5010,7050,16500,4655,18250,18400,35050,5120,9930,3440,7400,11100,11650,13000,14450,5140,4070,14300,5250,18200,4140,3325,4615,5360,1085,17000,26350,24850,4115,NA,37050,4000,3395,20450,6400,5890,5680,7250,26700,35150,8800,9220,6630,9200,4570,21900,4810,NA,20000,11550,3310,1080,15800,3550,7740,8000,14100,10200,121000,NA,8433,8570,6920,88055,23547,3435,6340,3600,4490,70500,11050,6200,28507,24750,17150,24750,18600,525,6280,3265,18650,8790,11300,3600,662,19300,21800,2045,9690,35350,10250,7100,18900,8370,7610,12900,9690,35950,14400,3335,19962,11500,18400,11900,7100,3405,17000,7750,NA,13350,21200,9830,7480,14400,6940,17550,7960,23100,4885,8850,7050,21650,12200,11500,11700,2810,2990,8450,4630,12250,13100,18400,1605,1330,24750,7620,23750,10700,NA,7590,9480,6470,8610,977,5230,9450,4275,8257,14150,5800,9790,33350,38200,109300,4610,5620,6110,1410,4880,2230,10600,1080,23150,3120,6010,95600,12650,27650,2845,7700,6730,41250,2785,13350,40500,NA,3680,8210,1880,1135,9330,4990,9350,29100,53200,3580,NA,7945,8780,3130,8520,945,5290,3070,13600,6250,5190,17353,14000,4170,6570,5840,4830,267,7660,2625,10400,58900,46800,12650,75800,17523,5530,5370,2420,29700,1568,14500,11550,6842,5610,3280,1880,8800,12800,23500,12250,8080,12750,24600,5780,2260,7600,3780,21250,3860,NA,2150,1910,12900,61800,11350,576,5790,17600,9310,6870,3950,1415,10400,4480,1280,3955,238000,11650,8330,3375,8020,20800,NA,717,2550,7050,32950,1265,14200,11000,3090,NA,8800,2990,9660,9840,2310,4295,7439,1120,77100,21950,1255,15000,10350,11450,133500,2725,9160,6450,4450,9950,21550,5130,2320,2220,11600,13700,8300,20300,5990,12900,4500,2180,2605,3984,3280,2265,1730,18000,14750,1325,5050,1355,NA,9900,19050,8500,1685,7120,29550,2365,11500,9350,452,8120,26000,6380,12600,16700,14450,9100,12700,16500,4240,8860,7970,1420,4180,18850,1600,6730,8950,3780,7920,28050,3970,2310,45150,1340,3040,106000,705,25950,5900,13300,6310,10850,7770,1315,NA,5360,14100,2990,5250,7920,14000,7500,20950,6730,9160,741,5820,1180,3795,2310,946,13850,25650,3020,13050,11050,1745,4130,5190,11250,3640,2335,1550,14750,14800,5510,6980,1685,15850,3875,4770,8490,2395,9310,16450,18500,3895,13850,23150,25900,834,5420,25698,7260,6610,2705,2310,15250,5920,1370,2835,16050,12237,4245,7000,21350,4825,7220,4405,4300,2390,3325,5610,8360,3910,2780,89300,NA,11950,24983,1920,5190,2490,5390,2220,6760,12100,5420,11300,3805,1185,3665,41600,7900,10039,8230,5810,5070,851,3545,10300,1465,4800,9430,45850,2010,3925,12545,3795,7820,1235,6700,43750,8490,3320,21550,4570,1385,5990,4985,17200,7140,2005,10300,3895,10150,9020,2690,9150,3215,4050,33200,6050,NA,1680,1265,5230,8920,2220,9730,5500,6850,6500,5710,7800,813,2740,8170,3295,192,4315,2815,918,969,8510,17350,NA,8040,4840,3740,922,2980,46000,10650,3515,3850,17450,2400,3300,4815,15000,4475,5420,8600,15800,3520,2780,2460,8427,10000,1210,8280,7240,6190,5000,6040,2795,7290,8880,6160,11600,6979,14100,2570,2095,2195,9160,1730,4635,2705,14300,22050,2265,6860,12656,3780,10700,4075,74500,2380,1681,7820,3780,6440,6640,1905,14000,5380,4485,6400,NA,7200,4170,16750,2595,3005,7530,13700,10350,4205,11100,8570,7870,1305,15100,2070,3550,1100,8830,8910,7180,2440,6980,6500,1970,3280,12600,5390,5670,3810,13000,2935,6630,1815,2310,29050,2240,1810,4315,4465,2985,120000,4055,3230,182000,6884,1435,7660,2960,4185,23100,4850,9930,8461,4715,3490,1795,15200,1145,5710,2415,1140,2185,26250,1225,2645,8270,2650,7010,4440,2775,7410,9070,1500,19100,7280,2420,11800,NA,4120,NA,4025,4830,1240,5030,44000,2075,10800,3745,41850,8220,4450,3060,9060,5500,13200,7552,9970,1200,14550,5150,8150,5630,687,5250,11200,8100,1720,19550,8170,1635,6275,16550,3480,8080,3800,918,717,3905,11650,5250,2700,7280,2100,1440,21450,3575,8280,2875,1680,1835,2110,3250,1715,9043,18650,647,1010,27546,9990,14150,7000,33100,6200,11550,1160,4092,13650,8230,6620,13350,7800,6770,479,3215,9300,7420,NA,6560,1390,NA,2835,4000,6000,4615,5670,43400,3500,NA,NA,4425,6940,6557,3115,778,2280,1460,2190,1875,3210,1410,1419,4805,6760,5080,1245,1235,2315,4800,4245,13350,3300,10750,6070,7000,16850,1452,2071,5800,3320,3005,4310,3615,10750,2455,4980,6750,4715,7010,3095,7810,26400,7250,1840,2800,5910,2870,3680,11850,1360,18700,4080,1395,1760,5080,4200,8810,1405,22650,6780,2730,3165,2230,7140,3375,3740,9940,2520,4760,1440,2837,6070,1355,6390,4150,1015,1385,7070,6580,NA,726,6660,10700,3425,4945,8020,1210,5050,3950,3800,119000,2910,209,6410,NA,1775,NA,1304,1675,4315,4920,2325,4460,1285,1694,9751,3240,13700,8910,1180,4600,6100,63100,7500,2150,6860,4755,4580,10250,6610,5880,4525,2245,2905,3370,2730,10050,5630,25000,3630,3975,12500,4600,245,1870,1845,2760,732,4415,21050,4180,24750,2845,6680,4125,3810,1475,10300,5410,6840,8370,3025,1410,1505,3720,3965,4550,2790,5290,787,3340,1885,2020,1375,2610,1630,3805,4415,3700,1395,NA,14200,1615,NA,68600,2310,1100,19950,8620,5250,2230,1065,3330,9740,1550,9550,5810,10550,6590,10200,2610,4480,10350,917,9500,7080,3590,3315,10550,1340,1710,1370,5740,4735,3885,1605,3215,6710,2290,701,2323,2450,752,7590,1620,12750,1900,3345,2345,5750,4500,6200,925,3640,5550,5270,7580,2430,6300,8380,7170,13200,6140,14150,1557,1708,3640,2480,3424,4635,2530,2180,4575,2365,2467,4460,2725,6950,2850,3700,5154,20400,1640,2505,637,34400,1575,2285,3320,839,7600,9020,9520,18850,4475,NA,5840,2535,2520,1820,3974,575,3330,2135,4755,2560,1380,6120,1895,2455,2305,1445,6250,2860,5490,8002,7310,8800,5390,3560,3045,4725,6100,2310,2710,8440,620,1700,2365,NA,NA,4025,1895,NA,5130,2555,6871,5340,5300,2820,3790,5640,4375,2920,7270,849,1095,13200,8550,2025,1845,19560,13050,10800,4111,7035,2250,1520,462,1990,3445,1770,384,859,2900,2495,6500,9250,1810,2740,4547,2440,2800,11350,3625,3130,NA,13400,2950,2190,4610,2755,3005,5130,1100,6350,5700,1400,2025,5160,12850,1230,3220,1920,2305,8170,1385,1605,4040,8730,3700,5100,2300,5630,1025,7200,3540,NA,3065,2930,5950,3665,3510,6940,4715,2270,5460,1943,9390,4660,1025,1365,1790,949,NA,26300,6030,3760,2445,3390,1340,5000,1210,2435,1455,5260,923,3400,639,3370,4875,5260,3275,NA,3700,2005,5080,1220,7090,3560,1475,2530,1595,1795,NA,4220,430,2490,2200,3265,3580,4675,4050,4885,3662,7050,2260,5600,5180,4035,5240,12500,4800,14100,NA,2330,4047,2379,2935,7806,2860,1430,1865,2835,3510,423,8880,1410,5710,1649,495,2790,3590,1865,1980,4550,1395,3135,2150,2840,2580,NA,1905,2100,1765,7610,3720,1645,1665,7780,3540,1420,18250,1660,854,3820,5580,2605,2335,299,4655,1185,6300,28200,3020,3535,3790,3250,818,2505,5480,6250,5660,8100,9160,6320,1880,3120,6430,2695,520,1975,1580,7970,3610,17300,4130,900,4335,4340,4920,5700,1407,2725,883,2725,NA,2020,1800,4945,1490,2250,1665,3280,4900,4120,1200,12800,7950,2316,2490,1140,4010,2320,3325,3815,6596,1455,3909,3335,4020,1895,6030,2645,9750,1475,14280,4460,3055,1650,889,2430,1920,1625,4480,24200,8720,636,2440,4670,9220,3960,1730,7640,1745,1680,2745,6810,3670,1275,6840,4400,1515,5840,40650,3440,5940,2680,4495,197,5870,3285,6650,3130,6580,6440,1190,5670,12550,14000,2127,2570,7290,855,4765,2600,914,811,4535,692,1265,2475,3625,2361,2280,2615,4525,1695,6680,6280,4750,3130,2490,390,37647,4170,7600,1165,812,6960,3180,3825,862,1756,3130,7050,2420,1050,2215,1145,597,1585,26000,5240,23000,485,4600,3010,10900,6670,2910,6090,4565,1555,6480,2865,1020,1790,12000,2410,263,67100,3600,7060,12700,485,981,2955,1950,3550,3485,3460,1730,3580,2875,17000,1865,1935,2225,2760,3445,3540,2790,4850,4310,4025,740,10150,5710,2410,4840,3800,1575,544,2960,1356,2720,3220,701,632,652,1535,656,497,20700,1400,2625,839,1800,1930,4115,14574,536,1770,1755,2425,408,5640,998,1145,2020,155 +"2019-06-25",45600,66700,313000,114500,352000,198670,141500,229000,96100,1320000,232000,259000,245000,44950,44950,130500,474500,25700,43500,215000,236500,99300,77200,84300,80300,54314,167500,94600,160000,269500,36850,122500,479000,84100,121500,257000,13950,28300,14600,12250,80800,30600,13950,63254,17600,166500,8210,326000,92100,37650,51400,301500,74200,54600,30350,8200,81600,53600,1e+05,94200,401661,142500,144500,44850,233585,38600,42150,35250,103500,14600,22100,192000,37300,36900,160500,6400,63200,299000,17200,59800,170300,117500,36150,41550,213200,29900,32450,5460,103000,80000,28800,69300,4420,67564,40050,37150,40900,21000,95300,36900,7420,690000,28700,18450,83800,59400,250000,18950,146100,4985,20600,26750,81500,91200,23100,422500,73000,246702,46400,31300,26400,201000,73700,420231,14850,16500,80400,82900,153176,125000,48302,32200,50900,40250,65400,4995,20722,50100,29350,80900,59700,72200,116400,26500,NA,101200,38350,36900,3250,47900,92200,3660,NA,152000,21650,17122,15500,4025,61300,80700,14900,20600,17050,29000,720000,8660,14850,62200,89193,39700,11300,17250,5950,16700,5830,6500,26700,47650,5350,101500,8230,53600,21950,174000,42850,18150,14350,62900,76500,173500,16850,1348000,NA,13150,30850,57300,60800,52200,38450,27150,22400,60400,6520,3295,173100,81137,54500,293000,109500,10150,25300,102000,21600,12950,NA,57400,23333,24150,247000,41677,21600,12500,70200,146000,16150,11550,11600,77393,21000,37950,7170,5670,31050,24000,74800,3860,4420,11400,15750,62400,24550,41850,22200,18350,136000,18700,86800,144000,27350,41800,27950,31032,NA,62900,8300,51600,17950,9670,17100,26250,5580,101000,42450,38650,46400,15050,43300,15500,32350,11700,32950,41100,27250,9230,35500,112000,68900,37150,60600,52700,97100,15650,13950,26800,44950,15150,3380,17900,2420,22250,728,10200,2365,35350,4185,3255,60000,74900,49700,40900,43950,28750,53400,41500,7760,25350,62900,15550,32350,52700,NA,20000,7480,64300,26550,50900,7782,3685,42200,15700,41900,6980,7300,31100,33850,39100,34650,42350,11500,NA,41292,5690,73300,26000,1470,14300,12000,80900,74000,36100,39100,28400,25650,51927,16100,17450,15050,17786,43450,6820,13150,NA,34300,771,25550,8808,41100,62400,NA,28550,6450,51800,76900,15000,6030,54300,22450,6510,3590,21550,23100,20350,28450,10950,120500,16200,1200,2740,2510,20850,14750,77000,23550,37550,4095,18100,22700,9570,NA,23050,577000,10700,10450,25750,11000,6056,8880,44700,148000,342000,24250,2855,5270,7060,15900,11650,31800,19000,17850,9990,88000,14000,26500,49200,31300,3935,9090,11700,7450,34650,3920,95000,20200,66400,46000,5470,130000,25950,62600,13600,24200,11600,8220,11400,47900,26750,86600,1815,16527,1255,6030,26700,6500,19081,29536,37851,45155,10300,48100,6250,14800,24550,NA,14100,2435,11350,13000,6030,10550,NA,8270,NA,6450,15590,11650,19850,8780,13600,NA,5440,72900,24817,8650,22200,7370,11350,568000,61000,32500,40000,38200,13250,9450,2300,22600,9250,14300,11550,5860,12351,727,33100,11050,68200,37100,27000,3800,20200,57700,15184,5910,6450,20550,67000,106300,10550,3040,14100,4045,92400,5990,20400,7000,17550,NA,23350,2560,24050,8780,15500,40850,21250,25100,11550,NA,9000,6170,52400,14050,40200,NA,57800,184000,35800,25350,25300,31000,50100,5850,NA,10200,10600,11950,15950,11100,11950,36350,4165,NA,46050,40550,NA,1050,27950,199000,96500,5550,4520,8470,12600,88900,14150,8680,9330,8510,3675,21900,10400,10550,2100,16750,29250,22500,18500,7930,17550,39300,8630,19350,8030,10700,3135,8800,6680,3295,3420,3480,3490,24450,7540,4115,53000,22400,17900,5380,6300,5230,2315,2225,16750,15100,1745,13750,81800,87500,2655,10450,1370,46500,21600,112000,9520,30201,10000,3250,41400,7440,25900,18100,59000,22600,2645,10650,9120,10957,4545,10900,11900,8770,50700,12300,8030,49635,2465,NA,10250,13950,4910,25700,13150,20750,48650,9860,1520,2755,17000,11200,4930,7030,16550,4520,20450,17450,33200,5080,10000,3375,7270,11050,11550,12850,14200,5010,3910,14000,5180,17950,4060,3310,4580,5340,1080,17000,26150,24500,4110,NA,35900,4570,3370,20500,6360,5910,5580,7190,26900,35350,8620,9250,6570,9440,4355,21950,4650,NA,21450,11600,3270,1080,15350,3445,7740,8000,14250,10400,119000,NA,7842,8370,6790,86384,23547,3500,6330,3600,4370,68600,10850,6100,28364,24900,16800,24150,18550,512,6170,3175,18850,8680,10450,3600,658,18650,20750,1980,9510,35100,10150,7290,18850,8350,7550,12750,9410,34800,14350,3320,19774,12700,18400,12000,6980,3430,16400,7400,NA,13450,21300,9700,7410,14100,6840,17200,7860,22200,4920,8720,6760,21700,11950,11600,11700,2800,2965,8700,4565,11900,13200,18350,1630,1310,23650,7360,22300,10350,NA,7640,9370,6250,8690,956,5180,9360,4270,8051,14000,5620,9610,33450,38000,110400,4610,5600,6190,1385,4815,2250,10300,1050,23050,3075,6000,95300,12100,27900,2820,7690,6790,40950,2940,13550,40700,NA,3545,8180,1880,1140,9290,4900,9080,28850,53100,3590,NA,7858,8800,3030,8500,937,5110,3015,13300,6090,5150,16852,13850,4290,6440,5690,4920,262,7460,2615,10150,57900,44150,12600,73100,17386,5570,5790,2330,29900,1548,14450,13100,6408,5620,3210,1840,8050,13000,23250,12250,7930,12800,24200,5700,2305,7510,3745,20650,3640,NA,2060,1865,12850,62000,11500,565,5740,17600,9230,6820,3885,1395,10400,4480,1335,3890,237000,11700,8270,3375,7990,21000,NA,695,2525,6880,32450,1260,13200,10950,3110,NA,8700,2910,9600,9700,2300,4370,7449,1130,78000,21950,1240,15000,10200,11250,130000,2745,8840,6530,4540,9600,21450,5120,2320,2115,11650,13100,8250,19850,5930,12850,4360,2135,2570,3811,3150,2180,1705,17950,14300,1320,5010,1365,NA,10700,18650,8250,1665,7090,29500,2330,11000,9300,491,8070,25900,6040,11700,17300,14050,8990,12500,15200,4140,8890,8040,1400,4075,19400,1615,6560,8860,3737,7870,26700,3900,2375,44700,1390,3045,105500,679,25800,6320,12900,6280,10600,8130,1315,NA,5350,13950,2990,5150,7760,14100,7410,20600,6530,8990,722,5610,1160,3959,2500,930,13550,25350,3065,12750,10800,1705,4115,5040,11200,3580,2320,1530,14200,14800,5430,6850,1665,15800,3800,4725,8440,2355,9310,16600,17850,3950,13650,24000,26100,850,5420,25648,7190,6520,2625,2355,14900,5850,1385,2800,16150,12527,4245,6970,21450,4930,7130,4405,4205,2295,3390,5590,8400,3870,2705,88000,NA,11650,24583,1925,5120,2480,5240,2220,6820,12100,5400,11300,3760,1110,3615,41650,7440,9822,8190,5810,5040,903,3550,10600,1525,4830,9370,44550,1980,3860,12498,3735,7030,1315,6480,43800,8330,3305,19800,4510,1360,5900,4990,17250,6730,2000,10000,3835,10100,8100,2635,9030,3210,3840,32550,5900,NA,1655,1255,5040,8750,2205,10050,5590,6750,6210,5610,7470,813,2665,7760,3280,194,4320,2795,930,958,8260,18000,NA,7850,5010,3730,912,2980,45550,10400,3440,3795,17450,2405,3255,4815,14750,4260,5400,8450,15050,3470,2780,2420,8222,10000,1200,8320,7230,6130,4985,5730,2810,7200,8450,6110,11700,6486,14100,2570,2070,2195,9130,1715,4530,2690,14100,22000,2400,6800,12214,3790,10700,3700,75000,2380,1677,7840,3780,6210,6640,1870,14200,5420,4420,6400,NA,7110,4170,16600,3370,3100,7410,14150,11900,4135,11000,8550,7600,1275,14350,2070,3380,1100,8750,8820,7030,2360,7030,6470,1965,3295,11750,5440,5590,3660,12650,2825,6410,1815,2280,30600,2350,1775,4180,4340,2985,119000,3915,3090,178500,6826,1440,7420,2940,4140,22650,4730,9780,8223,4595,3455,1715,14900,1130,5930,2380,1115,2175,26550,1205,2560,8250,2575,7010,4440,3365,7340,8850,1490,18600,7300,2310,11600,NA,4025,NA,3900,5090,1210,5010,43950,2020,10150,3635,40350,8350,4435,3060,9170,5500,13150,7654,9690,1175,14650,5150,7980,5770,687,6130,11150,8020,1720,19550,8090,1635,6275,15750,3465,8010,3730,913,704,3920,11500,4755,2640,7280,1955,1420,21450,3545,8280,2875,1665,1840,2100,3217,1750,9268,18700,629,999,27476,9940,13800,6330,33000,6080,11200,1160,4013,13500,8010,6670,14250,7750,6650,463,3230,9100,7320,NA,6680,1385,NA,2790,3925,5770,4600,5760,43050,3540,NA,NA,4435,6560,6479,3030,771,2225,1460,2185,1940,3240,1595,1446,4805,6750,5010,1270,1255,2070,4700,4235,12850,3210,10900,6010,7000,16150,1414,2076,5950,3225,2870,4280,3455,10350,2445,5020,6250,4595,6970,2960,7880,25150,7250,1815,2790,5880,2905,3450,11800,1360,18250,4060,1410,1755,4810,4025,8790,1400,22250,6600,2735,3195,2200,7120,3350,3725,10050,2550,4725,1395,2781,5990,1310,6360,4115,1005,1390,6730,6650,NA,724,6750,10400,3375,4865,8000,1210,5000,3900,3880,118500,2950,209,6280,NA,1845,NA,1301,1695,4230,4865,2265,4460,1290,1694,9315,3175,14000,8630,1350,4600,5820,63500,7640,2065,6810,4720,4500,10000,6640,5860,4525,2195,2865,3365,2700,10100,5630,24100,3750,3910,12150,4575,259,1880,1800,2755,711,4310,21250,4050,25000,2745,6800,4010,3785,1540,9800,5210,6750,8720,3010,1525,1515,3700,3925,4440,2730,4610,787,3325,1885,2010,1365,2590,1615,3805,4255,3570,1375,NA,13450,1610,NA,69000,2215,1180,20000,8120,5230,2285,1050,3270,9590,1505,9420,5710,10450,6610,10100,2590,4550,10150,917,8750,7010,3590,3185,10500,1360,2220,1345,6130,4780,3875,1570,3184,6840,2325,911,2314,2385,750,7590,1575,12500,1840,3250,2340,5630,4480,6080,933,3630,5530,5250,7360,2415,6020,8720,7070,13750,5940,14100,1603,1684,3700,2435,3469,4625,2565,2180,4435,3070,2424,4400,2860,7000,2735,3620,4979,20350,1630,2515,622,33350,1545,2230,3205,839,7580,8770,9460,18750,4500,NA,5760,2519,2390,1810,3811,575,3330,2220,4640,2500,1350,5920,1855,2485,2240,1460,6130,2700,5490,7882,7040,8850,5510,3520,3085,4580,6100,2190,2775,8180,616,1660,2450,NA,NA,4120,1860,NA,5410,2570,6880,5330,5160,2800,3755,5480,4400,2820,7100,854,1085,13050,8550,2055,1770,19560,13000,10200,4179,7204,2250,1582,457,1905,3325,1770,382,857,3000,2495,6200,9140,1760,2753,4458,2167,2715,11250,3650,3080,NA,13150,2955,2150,4530,2765,2970,5040,1095,6290,5940,1485,2025,4990,12700,1215,3195,1920,2225,8270,1385,1590,3970,8700,3675,5090,2265,5590,1045,7050,3560,NA,3020,2960,5750,3640,3420,6910,4715,2330,5390,1900,9210,4635,1020,1360,1730,951,NA,25650,6140,3855,2265,3400,1295,4900,1150,2420,1450,5120,920,3380,639,3370,4830,5080,3285,NA,3615,1990,5080,1275,7020,3390,1510,2475,1575,1805,NA,4195,417,2470,2195,3200,3485,4585,4055,4865,3588,6910,2240,5480,5080,4035,5180,12450,4785,14100,NA,2180,4047,2530,2780,7680,2780,1415,1710,2870,3475,423,8710,1480,5580,1586,495,2715,3595,1860,1985,4575,1390,3110,2270,2735,2505,NA,1895,2000,1740,7680,3685,1675,1660,7630,3395,1465,18250,1630,844,3745,5490,2595,2315,299,4445,1185,6800,21500,3030,3435,3760,3130,817,2525,5450,6250,5630,7760,9210,6310,1825,2920,6370,2670,502,1800,1510,7680,3545,17200,4020,878,4420,4180,4935,5700,1603,2670,856,2725,NA,1865,1750,4945,1490,2200,1580,3250,4905,4120,1185,12450,7950,2284,2415,814,4005,2315,3385,3770,6089,1480,3899,3155,3850,1895,5940,2565,9520,1360,14183,4460,3015,1810,880,2440,1525,1640,4310,23400,8750,605,2405,4785,9120,4000,1730,7590,1730,1710,2695,6680,3530,1255,6850,4390,1515,6060,40000,3385,7720,2765,4475,209,5610,3245,7170,3110,6390,6470,1230,5670,12500,13500,2164,2510,7200,823,4700,2535,914,817,4315,688,1240,2515,3560,2324,2230,2555,4400,1720,6680,6240,4635,3080,2475,386,37743,4000,7540,1155,825,6820,3185,3775,857,1665,3080,6980,2505,1010,2065,1135,585,1605,25450,5180,22850,485,4675,3195,10900,7040,2935,6070,4690,1425,6570,2865,1010,1760,12100,2465,262,66500,3550,7000,12250,487,987,2890,1950,3550,3450,3390,1750,3550,2860,17300,1850,1940,2235,2715,3420,3475,2830,4485,4195,3955,738,9950,5570,2420,4870,3800,1635,535,2880,1365,2695,3240,701,647,648,1739,623,547,20750,1420,2615,834,1755,1960,3930,14298,536,1570,1760,2505,408,5220,998,1225,1850,155 +"2019-06-26",45700,68900,313500,115500,347500,201058,141500,229000,95900,1303000,233000,259000,243000,45400,44600,129500,475500,25800,43650,215500,235000,99200,77000,83600,79300,54695,163500,94300,160500,270500,37500,121500,481500,83500,119500,255500,14000,28200,14600,11750,81300,30600,14050,61358,17550,167000,8160,323000,91500,38750,51100,297000,72000,54700,30350,8150,80700,53300,99900,94400,409517,140000,133000,44400,236457,39000,41950,35100,106500,14600,22000,194000,38400,37000,160000,6450,64000,299000,17250,60400,169700,116500,36000,42100,211600,29500,33000,5490,102000,77200,29100,69700,4410,69037,41100,36350,39800,20850,95700,36300,7470,688000,28600,18550,82600,58700,254000,19050,146000,4985,20650,26750,82900,92400,23300,415300,71700,247141,46350,31350,26800,197000,72700,431420,14850,16300,82000,79200,159775,125000,47921,31850,51000,39850,66000,5020,20039,50100,28800,79400,59600,72500,114900,27150,NA,101600,38350,36000,3300,47350,92600,3660,NA,153000,21700,17074,15500,3995,61200,79800,14750,20550,16950,28700,720000,8690,14800,61200,89574,39750,11600,17150,5980,16700,5480,6500,27500,46650,5300,103000,8220,52300,21950,174500,42400,18000,14250,62700,76500,173500,17050,1340000,NA,13050,31000,57000,60800,51900,38300,27150,22350,59200,6480,3270,172500,79955,53600,288000,107500,9900,26800,102000,21650,12750,NA,56900,23233,23950,242500,40704,21400,12500,71100,141500,16150,11700,11750,76799,20900,37600,7020,5680,30550,23800,74000,3705,4405,11200,15600,61100,24500,41250,22400,18700,133500,18850,86400,145000,26450,42900,28000,31032,NA,63600,8350,51200,17950,9630,17100,25900,5580,99500,42500,37300,47000,15100,43200,15200,32100,11550,32800,40100,27150,9290,35250,111500,68500,36800,60600,52200,96600,15650,14150,26150,44900,15200,3390,17700,2410,22050,717,10300,2360,37500,4330,3250,60000,74400,49000,40600,44650,28400,52400,40200,7830,25850,62700,16250,32400,52800,NA,19900,7520,63400,26300,51200,7782,3680,41800,15600,41450,7000,7270,31150,34100,38500,34950,42500,11450,NA,43169,5850,73700,25700,1450,14300,11700,80000,73400,36700,38700,28200,25450,52472,20900,17650,15200,18368,43400,6760,13350,NA,33650,765,25650,8769,41000,62300,NA,28500,6470,53063,77900,15150,6120,53600,22600,6360,3495,20950,23300,20350,28250,10900,121000,16000,1245,2920,2550,20900,15200,76700,23300,37500,4065,18200,22550,9430,NA,23500,578000,10650,10500,25600,11000,6017,8550,44500,151500,342000,23700,2770,5180,7060,16100,11600,31700,18950,17500,9960,87400,14050,26650,49200,31350,3950,8980,11900,7540,34750,3910,93500,22400,66400,46000,5530,130000,25900,62800,13600,24450,11800,8030,11450,47750,26700,87400,1790,16009,1285,5900,26650,6500,18986,29150,37946,45155,10800,48700,6200,14550,25100,NA,14050,2465,11350,13950,6000,10350,NA,8260,NA,6410,15396,11550,19600,10000,13550,NA,5420,72300,24525,8850,22300,7340,11200,566000,60900,32350,40300,38200,13200,9350,2305,22600,9240,14550,11700,5860,12216,734,33600,10700,67600,37400,27200,3804,20500,57500,15375,6000,6440,20600,66500,105000,10500,3050,13700,4005,92500,5950,20250,6880,18000,NA,23050,2580,23800,8620,15500,40500,21450,24800,11250,NA,8940,6260,51700,13850,39000,NA,59200,184000,36350,25350,24950,30800,51100,5800,NA,10200,10600,11950,15700,10850,12000,36750,4090,NA,45700,40100,NA,1030,27950,199000,98500,5560,4495,8310,12400,88900,14150,8670,9260,8500,3535,21800,10450,10800,2115,16950,28200,21850,18350,7840,17550,39100,8670,19700,8160,10600,3110,8770,6830,3230,3360,3485,3520,24400,6900,4100,53300,22350,17750,5280,6150,5180,2255,2260,16800,15400,1770,15050,82400,87400,2715,10350,1385,47200,21400,113000,8000,30151,10000,3185,41200,7330,25800,17700,59200,22200,2630,10950,9050,10816,4570,11300,8930,10150,49900,12100,8000,49537,2390,NA,10300,13750,4895,25350,12350,20950,48400,9840,1525,2795,16850,11100,4900,7030,16600,4575,20850,18100,33150,5060,9990,3370,7340,10950,11450,12800,14100,5490,4010,14050,5100,17450,4064,3270,4550,5330,1070,16850,25900,24850,4100,NA,36500,4540,3325,21000,6700,5960,5600,7120,28000,35300,8630,9270,6550,9240,4335,21950,4665,NA,21250,11450,3275,1055,14700,3550,7740,8010,14200,11400,121000,NA,7910,8330,6770,87367,22845,3550,6320,3585,4380,67400,10850,5910,27983,24200,17100,23850,18400,506,6230,3140,18750,8550,10550,3580,656,17800,20150,1905,9600,35150,10250,7320,18850,8330,7480,12400,9320,34950,14200,3320,19868,13900,18450,12000,6950,3295,16600,7590,NA,13550,21400,9530,7150,14100,6740,17200,7890,24350,4875,8710,6920,21200,11850,11500,11650,2760,3000,8350,4495,11900,13850,17950,1595,1330,23550,7210,22900,10250,NA,7610,9370,6210,8700,971,5170,9250,4165,7953,14050,5750,9450,33300,37350,108500,4550,5580,6090,1390,4855,2225,10300,1080,23000,3225,6000,94400,12050,27850,2815,7690,6770,40300,2935,13800,40650,NA,3610,7960,1890,1170,9190,4890,9050,28700,52500,3540,NA,7955,8580,2995,8550,920,5080,3015,13050,6050,5170,16352,13950,4570,6500,5610,4810,271,7350,2635,10250,58100,44600,12350,71500,17248,5540,5860,2300,29600,1514,14300,13300,6708,5610,3330,1840,8020,12700,22950,12300,7820,13150,23700,5720,2265,7510,3775,20700,3530,NA,2040,1865,12850,61800,11550,570,5690,19150,9160,6820,3965,1410,10400,4480,1345,3915,236000,11650,8210,3455,8000,22000,NA,694,2490,7000,32500,1245,13100,10850,3085,NA,8540,2875,9560,9690,2320,4260,7370,1110,78200,20750,1245,15000,10250,11250,128000,2750,8780,6330,4695,9580,21500,5190,2320,2175,11650,12950,8120,19950,5840,12700,4250,2100,2575,3851,3150,2240,1715,18000,14250,1285,5240,1335,NA,10700,18300,8250,1695,7070,29550,2325,10700,9180,559,8060,25800,5810,11750,17100,14100,9010,12350,15100,4370,8970,7920,1385,4100,19250,1685,6580,8730,3775,7820,26300,3815,2410,44450,1355,3035,106000,657,25600,7300,13200,6110,10400,8080,1315,NA,5390,13900,2990,5220,7860,14100,7460,20550,6820,8990,715,5610,1135,4011,2605,915,13600,24700,3100,13200,10950,1735,4025,5120,11050,3570,2260,1480,14150,14850,5410,6860,1665,15900,3900,4735,8330,2365,9120,17050,18000,3905,13750,22800,26100,879,5420,24850,7120,6370,2665,2385,15150,5860,1380,2750,16400,12430,4210,6960,21000,5130,6910,4405,4185,2320,3385,5580,8260,3825,2675,86800,NA,11350,24583,1965,5070,2420,5030,2220,6620,12100,5450,11150,3760,1105,3640,42000,7650,9881,8190,5810,5090,893,3470,10450,1470,4795,9150,43100,1940,3835,12498,3775,7160,1245,6450,42750,8220,3335,19700,4485,1350,5940,4970,17050,6820,2000,10150,3795,9950,8140,2640,9070,3215,3950,32150,5950,NA,1655,1260,4910,8900,2215,9820,5300,6700,6220,5630,7320,1055,2670,7770,3255,178,4200,2790,919,956,8120,17800,NA,7740,4930,3705,890,2980,45850,10550,3465,3880,17400,2400,3200,4820,14350,4165,5370,8430,14800,3490,2780,2495,8222,10100,1200,8400,7100,6080,4945,5690,2815,7130,8300,6060,11400,6772,14050,2555,2030,2195,8690,1720,4540,2670,14000,22000,2380,6830,12116,3735,10700,3500,74900,2380,1722,7710,3780,6190,6600,1850,14100,5330,4260,6350,NA,7100,4170,16750,3860,3030,7350,14200,12600,3955,11150,8440,7640,1245,14550,2050,3375,1100,8680,8620,7160,2380,7030,6420,1940,3220,11750,5400,5610,3580,12450,2680,6500,1815,2270,29000,2325,1755,4150,4255,2950,118500,3780,3140,180000,6848,1400,7310,2820,4060,22300,4755,9640,8342,4545,3400,1695,14900,1120,6000,2390,1115,2145,26450,1195,2575,8210,2555,7010,4505,3435,7330,9150,1485,18750,7000,2465,11600,NA,4105,NA,3935,4880,1210,4990,43000,2075,10050,3675,40350,8220,4425,3060,8800,5500,13050,7476,9780,1180,14600,5150,7960,5690,676,6260,11050,7900,1690,19100,8050,1635,6025,16200,3425,8030,3560,917,668,3870,12050,4130,2655,7370,1930,1410,21600,3625,8170,2870,1725,1790,2010,3233,1780,9372,18850,652,1005,27476,9940,14100,6470,32950,6040,11150,1160,3950,13300,8060,6770,13850,7760,6640,515,3360,9170,7170,NA,6550,1355,NA,2820,3785,5790,4570,5710,42750,3435,NA,NA,4430,6530,6449,3005,749,2220,1460,2110,1895,3210,1530,1481,4735,6740,5010,1235,1235,2080,4775,4220,12750,3230,10800,5930,6970,16250,1409,2061,5960,3150,2995,4280,3410,10200,2440,5030,6480,4465,6940,2850,7920,24500,7150,1770,2795,5850,2905,3390,11950,1360,18150,3995,1385,1705,4810,3930,8730,1395,22300,6510,2780,3180,2200,7110,3330,3745,10150,2430,4765,1405,2746,5900,1310,6340,4095,1055,1400,6610,6650,NA,712,6590,10550,3345,4805,7990,1210,5000,3900,3895,117000,3030,205,6250,NA,1810,NA,1304,1640,4220,4805,2260,4450,1255,1640,9325,3145,14250,8760,1320,4600,5750,62700,7750,2040,6790,4720,4445,10050,6480,5880,4525,2150,2865,3295,2665,10350,5630,24500,3690,3900,12100,4515,241,1875,1750,2715,711,4270,19000,3955,25000,2730,7030,3935,3675,1525,9370,5250,6650,8430,2950,1660,1540,3700,3900,4450,2735,4500,787,3320,1890,1980,1350,2615,1670,3795,4255,3520,1380,NA,13250,1600,NA,68400,2180,1155,19950,8030,5220,2245,1020,3250,9490,1515,9410,5700,10400,6600,10050,2585,4625,10200,917,8980,6900,3590,3100,10350,1330,2450,1345,6270,4755,3780,1545,3125,6970,2285,885,2314,2340,749,7470,1520,12800,1870,3255,2305,5560,4495,5910,901,3600,5480,5120,7080,2405,6110,9000,7100,13600,5430,13750,1621,1665,3620,2450,3469,4660,2590,2180,4445,2830,2419,4320,2670,6980,2785,3505,4974,20100,1595,2505,613,34350,1550,2210,3200,839,7590,8710,9290,18350,4325,NA,5640,2552,2400,1800,3855,600,3330,2200,4665,2525,1275,5850,1860,2495,2330,1455,6050,2780,5390,7954,7120,8760,5570,3485,3105,4725,6100,2095,2705,8290,595,1765,2395,NA,NA,4130,1860,NA,5290,2530,6890,5370,5320,2795,3840,5420,4400,2755,6400,853,1055,12950,8540,2010,1780,19560,12850,10700,4082,7153,2250,1601,447,1920,3230,1765,371,848,2930,2495,6070,9000,1700,2763,4959,2129,2720,11250,3690,3050,NA,13750,2970,2100,4260,2790,2860,4880,1027,6250,6020,1425,2025,4995,12500,1185,3250,1865,2200,8180,1385,1600,4000,8630,3620,5100,2270,5420,1015,6940,3505,NA,3020,2920,5700,3645,3400,6910,4655,2275,5240,1887,9070,4670,1020,1330,1720,940,NA,25100,5900,3845,2291,3360,1280,4920,1120,2360,1435,5110,928,3330,639,3335,4765,4925,3285,NA,3630,1970,5040,1260,6950,3335,1470,2475,1565,1755,NA,4195,412,2415,2170,3265,3515,4625,4015,4875,3582,6800,2220,5480,5080,4000,5240,12000,4730,13650,NA,2070,4037,2511,2715,9982,2775,1425,1620,2865,3480,423,8610,1535,5500,1559,495,2710,3580,1860,1980,4490,1260,3015,2430,2780,2475,NA,1890,2075,1740,7390,3600,1625,1660,7730,3385,1480,18150,1630,803,3705,5460,2515,2295,299,4490,1170,6875,18350,2895,3435,3765,3175,797,2560,5350,6350,5860,7560,9240,6320,1785,2845,5850,2640,498,1870,1465,7600,3635,17100,4040,872,4390,4430,4905,5700,1298,2610,868,2725,NA,1885,1810,4945,1490,2295,1585,3200,4890,4220,1185,12850,7950,2295,2425,715,3955,2300,3385,3735,5911,1475,3928,3205,3840,1895,5920,2580,10250,1310,13942,4460,2995,1900,858,2465,1620,1845,4275,23350,8850,590,2445,4690,10250,3925,1755,7550,1685,1740,2670,6400,3525,1270,6680,4355,1520,6020,37750,3450,10000,2720,4465,229,5430,3235,6980,3090,6350,6370,1220,5430,12100,13200,2201,2470,6930,849,4655,2580,914,816,4390,675,1230,2405,3530,2361,2190,2494,4370,1715,6680,6150,4570,3065,2450,376,37454,4015,6840,1125,798,6780,3115,3710,823,1711,3100,6980,2445,1030,2035,1085,575,1580,25950,5160,22900,485,5000,3010,10900,6500,3050,5880,4615,1475,6470,2920,1005,2040,12250,2590,260,66400,3420,6980,12500,477,1055,2885,1950,3550,3530,3280,1730,3630,2775,17150,2000,1940,2233,2740,3420,3435,2855,4500,4140,4095,734,9800,5440,2440,4895,3800,1675,536,2845,1401,2660,3155,701,637,631,1781,624,529,20750,1280,2600,814,1735,1935,4110,14546,536,1275,1725,2555,408,4930,998,1280,1890,155 +"2019-06-27",46500,70200,315000,115000,349500,194850,140500,237500,96400,1319000,235500,257500,244500,45750,45150,131500,481000,25650,43850,216000,234000,98900,77300,84000,79700,53933,166000,97900,160500,270500,37400,122500,470000,84000,120500,258500,14100,28100,14650,11700,83900,30700,14050,61758,17750,163500,8280,322000,92000,38650,51500,298000,50400,54200,29750,8170,81800,53800,99900,98000,403625,142000,132500,44350,229277,39300,42300,35700,111000,14750,22150,206500,39500,36800,160500,6340,62600,303500,17100,59700,171200,118000,35950,42450,212300,29400,32650,5510,101000,76000,28800,68800,4550,68546,42100,36850,40550,20500,97100,36800,7450,691000,28800,18650,83400,59300,250500,19300,148200,5000,20750,26750,85000,90800,24300,411000,72100,241435,47400,31650,26950,208000,73300,436966,14900,16450,82000,76000,151762,124000,46873,32250,50600,40400,62400,5080,20312,50500,29200,80400,60000,71900,82700,26250,NA,103100,37700,32300,3320,48600,93700,3690,NA,152000,21300,16787,15050,4010,63700,79700,15000,20500,17350,28850,725000,8780,14650,60600,89002,38150,8150,17450,5960,16300,5520,6600,28900,48600,5210,105500,8170,53200,22050,174500,43050,18100,14100,60700,76500,173500,16750,1356000,NA,13250,30700,52300,63000,50700,38350,24600,22300,58900,6650,3195,174500,79955,55200,286000,110000,10150,26450,101500,21450,12850,NA,58000,22700,24200,247000,40797,21900,12850,69700,142500,15700,11450,11800,78781,20650,37700,6970,5700,28100,23850,74800,3575,4505,11350,15800,62000,24750,41300,21500,19100,133500,18700,85800,145000,26900,43900,27750,30837,NA,63600,8120,51900,17400,9780,16900,26250,5440,99800,43150,36700,47000,14950,42550,15150,32150,11550,33100,35400,27550,9310,35200,108500,68600,37200,60100,51600,97600,17400,14100,26300,44600,15100,3375,18000,2385,21600,708,10100,2365,36450,4390,3280,60100,73900,48300,40300,44600,29150,50900,41750,7750,25450,59000,16500,32200,52700,NA,19700,7580,62800,25850,50200,8374,3565,42000,15200,42450,6870,7330,30750,33400,37900,33750,41300,11550,NA,42544,5650,73400,26150,1445,14350,11650,74800,74900,36750,37600,28000,24700,52472,19150,17800,14900,18201,43100,6880,13100,NA,33600,767,26100,8741,41600,62700,NA,28150,6390,52480,77900,14450,5970,54700,22950,6270,3265,21300,22800,20500,28100,11450,119500,15850,1240,2775,2580,20550,15700,77400,23400,37800,4055,18400,22100,9320,NA,20850,584000,10700,10450,25200,10850,6046,8500,44650,149000,342500,23650,2930,5180,7010,16900,11450,31750,18750,17550,9470,88800,14850,26900,50300,30400,4030,8950,11800,7340,33800,3890,94000,21100,68000,45600,5450,130500,25850,62600,13950,24400,11650,7790,11900,47950,27100,86500,1825,15836,1220,5930,25700,6330,18938,29550,36993,45584,10750,44900,6240,14600,25200,NA,14550,2555,11200,13350,5970,10750,NA,8110,NA,6690,15347,11200,20100,10400,13550,NA,5250,72900,24331,8800,22250,7340,11300,571000,60800,31800,41350,37550,13500,9400,2295,22000,9130,14650,11650,5720,12125,736,33300,11000,67600,36800,27200,3804,21200,57900,15375,6060,6430,20750,66500,102600,10450,2960,14150,4075,92600,5960,20150,6960,17600,NA,23050,2540,23500,8250,15350,39800,21250,24550,11050,NA,8940,6200,51600,14450,38550,NA,59300,183000,35800,26000,25100,30250,47900,5820,NA,9940,10700,12100,15200,10700,12100,37350,4125,NA,46100,40100,NA,1020,25300,204000,97800,5480,4495,8260,12600,89100,14100,8650,9100,8570,3415,22150,10400,10800,2005,16350,28200,21450,18500,7860,17400,38600,8450,20050,7820,10200,3110,8710,6700,3700,3330,3440,3300,24450,6730,4165,53100,22000,16550,3700,6250,5140,2390,2180,16950,15300,1750,15350,81900,85600,2720,10200,1380,42350,20500,111500,8380,30252,10200,3185,41850,7410,24700,17600,59000,22150,2595,11300,9050,10723,4550,10950,8320,9690,46200,12000,7590,49342,2355,NA,10350,13850,4840,25250,12050,21050,48350,9760,1555,2795,17100,11250,4650,7100,16200,4520,21550,17700,29350,5050,9850,3135,7290,10900,11300,12900,14250,5840,3925,14100,5140,17550,4060,3335,4510,5390,1060,16900,25900,25150,4090,NA,33100,4255,3295,19950,6580,5900,5630,7190,27150,35600,8540,9920,6590,9160,4140,22000,4855,NA,21500,11300,3305,1080,14750,3535,7740,8030,14300,11100,121500,NA,7696,8080,6730,86188,22545,3590,6150,3690,4340,65300,10550,6220,26839,24000,17200,23650,18450,503,6190,3190,18400,8410,10200,3560,654,17700,21750,1845,9710,34900,10150,7270,18800,8320,7370,12450,9220,32850,14150,3335,20150,13450,18550,12000,6900,3090,15600,7560,NA,13500,22100,9300,7250,14000,6850,16750,7950,25050,4980,8660,6740,20950,11800,11450,11550,2740,2875,8100,4445,11800,13300,17850,1605,1290,22650,7040,21800,10050,NA,7510,9250,6190,8750,1020,5240,9230,4135,8120,14050,5550,9450,33450,37050,105700,4560,5520,6100,1345,4760,2150,9960,1080,23100,3230,5900,95100,11850,27800,2830,7740,6820,40000,3600,13750,40450,NA,3485,8040,1895,1165,8900,4805,9000,28700,52100,3520,NA,7945,8760,2980,8130,915,5080,3010,13200,6100,5170,16852,13650,4690,6470,5450,4720,263,7540,2600,10450,58100,44800,12350,71700,16837,5540,5390,2265,29900,1514,14150,12600,6575,5600,3245,1830,8150,12300,24100,12400,7900,13050,23450,6100,2180,7400,3805,20650,3560,NA,1995,1865,12850,61500,11550,567,5660,18100,8930,6710,3870,1375,10400,4480,1310,3735,235000,11100,8170,3400,7950,21950,NA,694,2490,7000,32350,1230,12800,10650,3090,NA,8470,2775,9540,9700,2315,4250,7252,1150,78100,20400,1245,15000,10400,11250,126000,2760,8690,6330,4430,9490,20650,5150,2185,2150,11550,13000,7730,19200,5830,12050,4250,2095,2575,3784,3060,2170,1710,17700,14300,1250,5230,1285,NA,10900,18000,8330,1695,7080,29500,2285,10300,8600,581,7900,26000,5690,11450,17500,13950,8980,12800,14300,4530,9060,7920,1395,4085,19500,1595,6510,8730,3741,7970,26300,3785,2440,44350,1390,3030,105500,660,24700,6610,13150,6110,10100,8340,1315,NA,5380,13800,2990,5260,7830,14200,7360,20350,6760,8990,715,5680,1135,4222,2600,695,13400,23800,3025,12950,10850,1705,4020,4980,10950,3590,2295,1475,13250,14850,5450,6800,1595,14700,4100,4730,8000,2360,9110,16850,18500,3920,13650,21950,25800,875,5420,24700,7020,6530,2670,2395,14400,5900,1370,2730,16200,11850,4305,6950,20950,4985,6800,4335,4140,2245,3280,5310,8160,3810,2670,86800,NA,11800,24663,1915,5090,2420,4760,2220,6540,11950,5210,10650,3620,1100,3630,42300,7880,9920,8100,5780,4750,873,3500,11000,1400,4700,9120,42000,1980,3755,12211,3750,7160,1210,6460,42650,8220,3290,19150,4485,1340,5860,4830,17000,6750,2000,10250,3805,9900,7740,2585,9040,3180,4030,31400,5790,NA,1645,1290,4820,8670,2175,9700,5720,6560,6070,5640,6900,1030,2415,7400,3240,169,4180,2840,921,953,8010,17500,NA,7750,5250,3720,881,2980,45700,10550,3500,3765,17100,2285,3200,4740,13000,3715,5480,8370,14700,3485,2780,2420,8099,10050,1175,8300,7100,6050,4945,5800,2800,7080,8120,6100,11250,6460,14050,2585,2045,2195,7950,1680,4935,2605,14000,21600,2025,6830,12116,3680,10550,3615,74900,2380,1699,7750,3780,6160,6470,1810,14100,5410,4245,6360,NA,7140,4170,16900,3790,2980,7330,13500,13100,4040,11100,8510,7760,1200,14300,2055,3285,1100,8460,8590,7180,2295,6880,6400,1870,3085,10850,5370,5620,3480,12450,2600,6030,1815,2270,30400,2250,1715,4920,4025,2925,120000,3780,3040,179500,6804,1355,7260,2850,3975,21850,4870,9680,8183,4330,3365,1770,14650,1110,5970,2375,1050,2205,25850,1225,2535,8210,2530,7010,4480,3120,7390,9250,1470,18950,7220,2130,11600,NA,4170,NA,3810,4980,1205,4985,43750,1995,10100,3730,40700,8090,4405,3060,8720,5500,12350,7667,9700,1175,14600,5100,7860,5600,684,5960,10550,8030,1675,19150,7900,1635,6000,15950,3425,8020,3630,912,660,3870,11900,4170,2660,7310,1965,1415,21350,3525,8100,2940,1680,1780,1990,3154,1770,9287,19000,666,979,27616,9900,13800,6290,32950,6150,11250,1160,3942,13100,7880,6360,13550,7710,6610,519,3250,9050,7150,NA,6320,1325,NA,2805,3845,5590,4635,6720,45200,3435,NA,NA,4395,6020,6293,2885,759,2260,1460,1950,1850,3030,1520,1406,4590,6730,4995,1235,1240,2060,4610,4205,12350,3230,10350,6270,6950,16150,1456,2066,5980,3220,2920,4330,3425,10200,2435,5080,6330,4430,6900,2730,7930,23600,7080,1800,2770,5830,2935,3320,11800,1385,17700,3980,1390,1705,4645,3990,8610,1385,22100,6530,2745,3190,2095,7130,3215,3750,9870,2300,4760,1390,2733,6000,1265,6330,4070,1020,1370,6530,6780,NA,698,6470,10200,3380,4700,7900,1210,4950,3895,3870,115000,2970,205,6140,NA,1815,NA,1287,1610,4230,4780,2210,4390,1250,1725,9434,3245,13550,8920,1315,4600,5350,62800,7550,2000,6760,4685,4405,10050,6340,5870,4525,2050,2850,3100,2675,10100,5630,23400,3510,3890,12050,4440,245,1880,1700,2785,702,4105,18500,3955,24400,2700,7020,3995,3465,1250,9060,4985,6530,7750,2930,1760,1630,3885,3830,4410,2690,4815,787,3295,1855,1960,1320,2620,1695,3820,4250,3610,1370,NA,13100,1560,NA,69400,2100,1130,20950,8000,5210,2200,1035,3120,9350,1515,9440,5570,10350,6480,9990,2585,4545,10000,917,8030,6760,3590,2900,10450,1330,2380,1330,6410,4755,3800,1520,3083,6950,2130,854,2326,2290,748,7470,1435,12400,1825,3195,2275,5500,4470,6020,865,3440,5480,5000,6970,2385,6060,9440,7000,13000,5370,13200,1621,1594,3615,2410,3429,4660,2500,2075,4445,2535,2399,4280,2635,7000,3620,3455,4989,20100,1580,2530,607,33600,1545,2175,3180,839,7460,8530,9100,18000,4160,NA,5610,2563,2285,1770,3952,592,3330,2130,4590,2440,1250,5670,1835,2420,2350,1445,6100,3250,5390,7890,7010,8770,5300,3480,2905,4540,5870,2025,2570,8150,605,1755,2310,NA,NA,3915,1860,NA,5300,2540,6580,5260,5200,2810,3715,5270,4430,2650,6990,857,1055,11700,8320,2080,1730,19560,12750,10600,4077,7086,2250,1549,442,1875,3100,1775,370,842,2885,2495,6150,8860,1660,2791,4911,2144,2715,11150,3780,3055,NA,13150,2950,2095,4150,2730,2815,4800,1027,6320,5950,1350,2025,5020,12200,1200,3200,1830,2180,7940,1385,1580,3910,8520,3500,5020,2265,5260,987,6850,3545,NA,3000,2850,5550,3630,3400,6800,4560,2230,5170,1857,8910,4540,1025,1310,1720,942,NA,23900,5890,3825,2271,3340,1245,4915,1100,2325,1420,5020,928,3250,639,3335,4585,4735,3290,NA,3625,1990,5050,1225,6790,3290,1415,2475,1560,1850,NA,4195,406,2360,2190,3135,3515,4640,3840,4800,3662,6790,2220,5480,5020,3960,5250,12600,4735,13600,NA,2025,4037,2374,2650,10207,2775,1350,1530,2855,3440,423,8510,1495,5500,1501,495,2690,3580,1800,1965,4445,1240,2885,2335,2755,2425,NA,1890,2080,1720,7200,3620,1705,1700,7610,3370,1460,18150,1610,858,3680,5490,2505,2325,294,4530,1170,6300,20550,2875,3450,3820,3120,800,2525,5090,6090,5430,7560,9240,6170,1790,2755,5970,2680,490,1830,1455,7400,3585,17000,4060,872,4415,4300,5670,5770,1281,2580,858,2725,NA,1810,1780,4945,1490,2285,1700,3285,4790,4210,1185,12800,7890,2295,2430,719,3990,2285,3335,3740,5658,1445,3918,3070,3880,1895,5840,2515,9380,1265,13701,4460,2980,1670,833,2485,1500,2175,4290,23050,8760,620,2485,4570,9760,3860,1750,7360,1690,1685,2665,6280,3535,1280,6540,4355,1470,6170,36000,3390,10200,2655,4410,208,5490,3145,7020,3140,6120,6210,1195,5290,12700,10950,2209,2490,7190,832,4680,2530,914,809,4155,675,1115,2405,3480,2364,2170,2494,4215,1710,6680,6080,4570,3100,2370,379,36295,4025,7260,1110,801,6870,3080,3680,853,2223,3095,6960,2405,1010,1970,1100,563,1570,25450,5050,22950,485,5525,3100,10900,6350,3035,5910,4540,1435,6340,3070,1000,1885,12350,2375,259,65900,3495,6810,12800,459,1015,2810,1950,3550,3570,3270,1660,3555,2745,17150,2080,1918,2235,2715,3440,3435,2840,4500,4155,4025,730,9800,5700,2465,4860,3800,1585,548,2880,1392,2665,3155,701,633,614,1891,623,506,21000,1260,2570,790,1760,1915,3935,14574,536,1215,1740,2590,408,3880,998,1190,1855,155 +"2019-06-28",47000,69500,320000,114000,354500,196282,140000,236500,95700,1313000,235500,259000,244500,45850,44900,131500,477000,25550,44000,215000,232000,98500,76900,83600,79300,53838,164500,97800,159000,268000,37400,113000,476000,83700,118500,252500,14050,28350,14500,11650,77400,30250,14050,62157,17850,161000,8180,324000,92500,38200,51200,297000,35300,53600,30000,8160,80700,53600,97600,97000,396750,140000,134500,44000,234064,39100,41800,35100,109000,14500,22700,211000,39300,36400,160500,6300,62200,301000,17150,59300,177000,115000,35950,42200,212300,28950,32700,5360,101000,76700,29400,68000,4640,66974,41200,37350,40350,20350,97400,39600,7490,685000,28450,18350,82700,59700,254000,19250,148100,4940,20700,26400,89400,90700,23950,419600,73300,241874,47250,31250,26700,213000,72600,437842,14650,16300,81600,77300,134953,121500,45777,33250,49400,40350,56700,5060,19948,50500,29500,83100,60000,71300,63000,24900,NA,101500,37300,32800,3275,47500,93300,3705,NA,150000,21050,16739,14050,3970,63600,79500,14750,20500,17150,28850,720000,8720,14900,60400,87859,37850,5710,17150,5910,16950,5490,6200,29050,48650,5070,106000,8150,52800,21700,172500,42700,18050,14350,61900,76500,171500,16700,1320000,NA,13100,32100,49400,61100,50700,38650,24200,22700,58400,6220,3265,172100,79167,54400,281000,109000,10050,26600,101500,21700,13000,NA,57500,22733,23900,250000,40333,22000,12200,70100,138000,15450,11250,11800,77691,20250,37000,6790,5720,28200,23700,75000,3690,4400,11300,15600,61500,24250,41600,21100,18600,130000,18850,84500,142000,27350,43050,28750,30546,NA,64000,7780,51600,17300,9750,17050,25900,5410,98100,43050,37000,47100,15200,42900,15150,31100,11600,33150,36850,28050,9330,34850,113000,68300,37600,60800,50200,97300,17050,13850,26950,44600,15050,3230,17750,2370,20950,709,10600,2355,36450,4365,3245,60200,74900,47800,40700,43700,28950,46400,41050,7670,25700,59500,16500,32150,52100,NA,19750,7560,62500,25650,50700,8135,3540,41600,14800,42750,6720,7400,30200,32350,37250,33900,40050,11450,NA,41605,5660,73500,26150,1420,14100,11750,69100,73700,36100,37400,27350,24300,52108,17750,17800,14600,18658,41900,6710,13200,NA,33000,753,26950,8760,40550,61500,NA,28300,6270,52092,76800,14100,5730,54600,22150,6030,3220,21100,22750,20750,28400,11200,119500,15650,1245,2740,2525,20100,15900,77200,23000,37800,4100,18400,22950,9290,NA,20850,588000,10550,10450,25150,10800,5930,8900,44150,149500,333500,23000,2900,5150,6900,16850,11400,32100,18900,17400,9470,88800,14550,26250,50300,30000,4025,8980,12100,7410,32200,3810,93500,20700,67300,44450,5700,127500,25500,61400,13750,24300,11750,7490,12000,47250,27300,85900,1800,15534,1215,5940,24350,6280,18843,30300,36993,45012,10700,44250,6260,14950,24500,NA,14650,2400,11050,13100,5930,10450,NA,8260,NA,6680,15347,10950,20250,10950,13200,NA,5180,72900,24915,8930,22100,7380,11400,563000,59800,32200,41250,39050,13300,9350,2265,22450,9080,14050,11550,5820,12170,723,32900,11000,68200,36650,27200,3782,21500,58200,15470,5810,6590,21300,65000,101000,10450,2820,14100,4045,92900,5850,19700,7050,17600,NA,22850,2485,23150,8260,15150,40000,22250,24250,11150,NA,8850,5920,52100,13850,38500,NA,58700,183500,35700,25500,25000,30300,43100,5770,NA,10000,10550,12100,16650,10750,12000,36350,4130,NA,46350,39900,NA,1010,23450,197500,95600,5500,4600,7990,12600,89200,14350,8590,9030,8370,3310,22150,10300,10700,1960,16350,28050,22250,18600,7780,17350,40000,8450,19000,7830,9810,3145,8670,6590,3745,3335,3465,3350,23700,6770,4135,52600,22000,16150,3820,6180,5140,2745,2180,16700,15200,1715,14900,82400,85600,2690,10350,1385,40400,20700,113000,8960,30201,9980,3165,41900,7400,24850,17500,59300,22150,2545,11500,9040,10535,4560,10900,8190,8900,46300,12150,7320,48416,2365,NA,10250,14250,4845,24850,12350,21100,48200,9680,1545,2740,16800,11350,4445,7100,15850,4510,21500,17000,29450,5030,9790,3150,7260,10800,11150,12750,14800,5840,4020,13600,5050,17350,3988,3240,4430,5390,1060,16900,25450,25300,4050,NA,33750,4010,3280,20300,6650,5900,5470,7190,28100,35050,8400,10750,6630,9050,4180,22050,4800,NA,21500,11100,3235,1080,14100,4300,7740,8090,14150,11050,121500,NA,7221,8460,6610,85205,22244,3675,6080,3770,4235,66000,10450,6000,26552,24050,17100,23450,18050,503,6160,3150,18450,8850,10150,3590,660,17700,22000,1930,9570,33600,10150,7450,18450,8200,7380,12350,9180,32150,14050,3335,19962,13200,18400,12500,6920,3210,15050,7730,NA,13500,22400,9320,7350,14000,6700,16550,7810,24800,4995,8720,6600,20950,11400,11500,11450,2770,2900,8100,4445,11900,12500,18250,1640,1265,22350,6940,21150,10350,NA,7660,9350,6120,8550,953,5230,9010,4130,8081,14200,5530,9430,33500,35900,105100,4600,5580,6110,1320,4840,2165,9780,1075,23000,3120,5850,95400,11800,27750,2810,7790,6850,39800,3650,13650,39700,NA,3365,8000,1935,1070,9340,4715,8900,26650,51400,3510,NA,8023,8710,2880,8220,914,5010,2950,13000,6100,5170,16677,13700,4745,6340,5360,4775,256,7350,2585,10300,57200,44400,12400,71300,16882,5520,5480,2260,28800,1490,14150,12550,6375,5590,3265,1840,8280,12500,23500,12450,8240,13250,23350,7500,2160,7320,3790,20500,3730,NA,2090,1825,12800,61200,11500,549,5740,18550,8880,6760,3915,1365,10400,4480,1280,3825,236000,10650,8230,3355,7970,21500,NA,694,2490,6840,32200,1220,13100,10650,3235,NA,8420,2670,9560,9600,2295,4230,7252,1135,77700,20100,1230,15000,10300,11250,124000,2750,11250,6280,4280,9490,20650,5280,2415,2145,11550,13100,7560,19000,5790,12050,4165,2095,2540,3704,3030,2145,1710,17200,14700,1265,5050,1280,NA,10250,18050,8360,1715,7080,29500,2240,10450,8900,610,7860,26000,5750,11900,16750,14000,9030,13000,13650,4605,9030,7990,1380,3980,19300,1525,6500,8710,3660,7640,25500,3725,2465,44950,1335,3000,107000,643,25000,6800,12850,6020,9990,8420,1315,NA,5180,13700,2990,5550,7840,14250,7240,20350,6590,8970,697,5580,1120,4119,2590,767,13250,23400,3045,13100,11350,1665,4090,4960,10600,3570,2270,1475,13950,14800,5530,6380,1630,14350,3855,4705,8170,2325,9110,16350,18400,3845,13350,20950,25650,897,5420,25199,6960,6430,2670,2370,13650,6150,1360,2645,16200,11463,4375,6930,20550,4990,6770,4300,4160,2250,3205,5380,7960,3770,2600,85900,NA,11650,24623,1915,5050,2415,4630,2220,6320,12200,5190,10750,3450,1100,3610,42200,8150,9851,7920,5640,4885,864,3580,11050,1405,4570,9130,43650,1955,3730,12116,3710,7120,1190,6350,42600,8290,3295,18350,4500,1300,5870,4690,16500,6740,1985,10250,3925,9730,7390,2555,8850,3340,4095,31450,5770,NA,1625,1260,4965,8700,2165,9570,5570,6550,6170,5660,7170,985,2445,7370,3210,165,4205,2790,929,961,8000,17500,NA,7640,5400,3635,880,2980,45950,10400,3540,3705,16900,2205,3195,4620,13000,3485,4705,8360,14400,3465,2780,2425,8025,10000,1190,8270,6990,6060,4925,5650,2660,7070,8160,5860,11350,6746,13800,2550,2060,2195,7800,1635,4950,2550,13800,21800,1915,6810,12116,3635,9990,3770,74700,2380,1704,7760,3780,5990,6370,1805,14350,5290,4285,6430,NA,7110,4170,16900,4095,2825,7300,13300,13050,3990,11150,8240,7590,1140,14200,1995,3305,1100,8600,8520,7200,2240,6800,6360,1835,3100,10900,5350,5710,3450,11650,2725,6110,1815,2250,30400,2190,1715,5030,3990,2915,119500,3615,3125,165500,7014,1365,7170,2835,4150,21650,4695,9280,8183,4230,3235,1670,14150,1080,5980,2335,1005,2220,26250,1225,2500,8140,2470,7010,4375,2950,7370,8760,1460,19050,6750,2030,11650,NA,4200,NA,3765,4900,1190,4950,42350,1935,10150,3470,40700,8370,4390,3060,8780,4920,12300,7527,9660,1150,14600,5120,7790,5700,680,5700,10750,8080,1680,19200,7910,1635,5875,16200,3485,8050,3535,907,650,4100,11250,3980,2625,7190,1925,1405,21400,3445,8020,2950,1650,1815,1950,3154,1720,9297,18850,679,920,28037,9950,13800,6230,32950,6050,10800,1160,3867,13100,7940,6550,13500,7700,6800,480,3200,8910,6990,NA,6400,1290,NA,2725,3800,5470,4675,6790,43250,3435,NA,NA,4355,6220,6293,2880,754,2240,1460,1935,1855,2995,1470,1370,4590,6460,4935,1245,1170,2115,4510,4175,12250,3315,10350,6200,6900,16150,1439,2066,6180,3240,2965,4140,3435,10300,2425,5200,6270,4320,6880,2740,7860,23400,7020,1830,2610,5740,2900,3200,11550,1375,17600,3985,1375,1660,4710,3900,8290,1400,22300,6470,2720,3030,2030,7070,3400,3425,9950,2265,4790,1370,2703,6000,1275,6290,4045,1010,1370,6480,6510,NA,684,6650,10050,3330,4725,7900,1210,4940,3775,3885,113000,2850,201,6100,NA,1835,NA,1252,1580,4180,4760,2200,4290,1195,1710,9454,3270,13350,8550,1365,4600,5300,62300,7620,2005,6710,4680,4365,9700,6300,5830,4525,2010,2845,3185,2615,9440,5630,22400,3415,3900,12050,4440,234,1985,1655,2855,699,4040,19050,3930,23400,2655,7010,3925,3305,1625,9010,5050,6490,9200,2925,1545,1580,3790,3790,4185,2690,4995,787,3335,1820,1935,1270,2580,1665,3690,4250,3530,1350,NA,13750,1580,NA,69400,2030,1110,19400,8200,5300,2310,1015,3075,9170,1510,9420,5450,10200,6340,10100,2595,4490,10000,917,7910,6590,3590,2910,10450,1305,2095,1340,5950,4775,3800,1505,3083,6900,2190,823,2317,2300,745,7330,1490,12400,1855,3090,2290,5550,4410,5990,849,3405,5460,4975,6730,2340,6090,12250,6980,12950,5860,13550,1659,1617,3630,2315,3499,4615,2495,2165,4400,2650,2419,4135,2635,7000,3120,3390,4884,19800,1555,2525,634,33700,1480,2240,3105,839,7440,8570,9330,17850,3940,NA,5330,2595,2375,1740,4018,583,3330,2100,4585,2450,1325,5510,1850,2360,2360,1450,6150,3040,5250,7530,6850,8670,5200,3480,2855,4500,5920,1945,2610,7870,601,1715,2280,NA,NA,3890,1820,NA,5610,2620,6740,5290,5100,2790,3610,5240,4490,2645,6990,859,1040,11350,8240,2105,1680,19560,12900,10550,3902,7086,2250,1535,436,1860,3130,1755,379,842,2800,2495,5930,8750,1655,2749,5072,2167,2680,11100,3795,3055,NA,13100,3200,2095,4235,2775,2735,4800,991,6350,5930,1350,2025,4900,11650,1190,3210,1800,2185,7810,1385,1585,3850,8480,3385,5020,2220,5350,968,6860,3535,NA,3015,2780,5960,3620,3400,6750,4500,2185,5100,1861,8800,4545,1020,1215,1695,941,NA,23700,5800,3835,2332,3320,1280,4800,1080,2380,1410,5080,925,3200,639,3275,4490,4625,3290,NA,3650,1900,5050,1185,7240,3225,1420,2420,1545,1935,NA,4195,396,2335,2205,3145,3365,4595,3795,4765,3655,6780,2210,5490,4935,3865,5240,12300,4615,13050,NA,2025,3875,2346,2675,9156,2780,1315,1545,3150,3440,423,8510,1440,5400,1572,495,2690,3555,1810,1970,4415,1260,2850,2230,2715,2465,NA,1870,2130,1695,7190,3605,1590,1715,7580,3310,1455,18250,1580,850,3820,5430,2490,2255,285,4740,1150,6620,21650,2975,3460,3975,3170,772,2465,5130,5390,5650,7500,9290,6100,1770,2845,5830,2680,498,1855,1435,7330,3570,17150,4125,850,4345,4365,5430,5690,1374,2560,862,2725,NA,1845,1735,4945,1490,2310,1665,3175,4720,4020,1175,13000,7540,2295,2475,660,3975,2310,3365,3670,5810,1465,3918,3085,3835,1895,5780,2550,9100,1435,13942,4460,3005,1665,859,2490,1540,2000,4225,22950,8670,610,2515,4405,9350,3840,1725,7260,1680,1640,2610,6110,3615,1170,6460,4390,1440,6100,38000,3275,9000,2710,4390,205,5490,3115,7030,3190,6030,6290,1175,5360,13000,9870,2192,2490,7190,821,4680,2450,914,804,4225,678,1155,2400,3430,2435,2175,2474,4140,1645,6680,5930,4630,3160,2375,377,37454,4025,6910,1115,782,6840,3095,3700,865,2527,3080,6700,2340,1005,1950,1055,567,1515,25000,5070,22800,485,5000,3155,10900,7000,3040,5860,4545,1465,6190,3080,1010,1820,12900,2330,259,65600,3480,6740,13200,455,995,2820,1950,3550,3690,3175,1650,3530,2745,17250,2050,1958,2233,2660,3430,3410,2825,4800,3950,3870,708,9410,5670,2460,4835,3800,1500,560,2895,1333,2615,3155,701,615,619,1721,601,533,21000,1215,2550,795,1730,1910,3945,13994,536,1170,1740,2645,408,4070,998,1175,1800,155 +"2019-07-01",46600,70000,321000,114500,355000,198670,141000,238000,96000,1314000,235000,257000,252000,46700,45050,129500,468000,25350,42900,213500,232000,98200,76700,84100,76700,56220,164000,99900,161500,269000,37550,100500,455000,84300,119000,256000,14000,28200,14700,11550,77000,30300,14100,62755,17500,160500,8180,325000,94400,37900,51300,298000,38350,55000,29900,8170,80800,53500,98400,98700,410499,144000,136000,44150,240765,38850,42750,35100,114000,14700,23100,206500,38700,36250,165500,6300,61100,306500,17300,59300,175900,114000,35150,42000,203500,29000,32450,5450,101000,76900,28850,68500,4565,68546,39300,39050,40500,20300,96800,39100,7470,681000,28500,18750,83200,59900,250000,19050,152500,5010,20400,26350,92100,98400,24300,420300,69800,242313,49450,31250,27000,215000,72500,442415,14450,16650,82200,72300,144879,125500,46968,32200,49700,41500,62500,5220,20540,51500,29850,83900,60000,71700,81900,26000,NA,101600,38100,35950,3260,49600,96200,3845,NA,151500,22300,16978,15150,3990,62000,79500,14900,20700,17000,30150,7e+05,8700,14900,61000,88907,38600,7150,17250,6010,17100,5500,6300,30500,47900,5160,106000,8170,53100,21900,172500,43850,18400,13950,61100,76500,170000,17000,1306000,NA,13200,32000,50900,59200,49000,37900,25250,22250,59900,6250,3145,174900,78380,58100,277000,110000,11850,27100,102500,21800,13200,NA,58300,23033,23050,242500,40565,21900,12300,70100,138000,15600,11200,10850,78384,20500,38100,7460,5720,28850,23750,76700,3665,4465,11500,15550,59800,24400,40250,22200,19950,129500,18800,85600,143500,28100,43350,27550,31032,NA,65400,8280,52200,17450,9620,16850,26200,5490,99900,44350,36350,38450,15800,42150,15400,30650,11800,32950,37750,28050,9120,34400,104500,68500,36900,60200,51400,97700,17300,13950,27450,43600,15000,3355,16000,2370,21050,712,9950,2335,35900,4400,3245,60000,74700,47800,41400,44200,28500,50500,40050,7540,25500,62200,16700,32000,53200,NA,18700,7450,62400,26350,49400,8240,3580,42050,15450,42000,6870,7340,30850,33500,38900,34250,42200,12150,NA,39650,5780,74500,26150,1435,14350,11750,72000,74000,30400,37850,27450,25100,53109,17950,17900,14300,18575,44000,6780,12850,NA,32100,757,27000,8989,41150,62000,NA,28600,6210,50537,75600,14900,5940,56400,23450,6070,3150,21300,22350,20900,28500,11300,120000,16150,1280,2850,2580,20150,14850,77500,23100,37500,4080,18450,23000,9330,NA,20950,581000,10700,11050,26000,11200,5978,8030,43900,150500,336000,23600,2575,5350,6910,16350,11200,32250,17900,17700,9300,89900,14900,26900,48950,30700,3965,8800,11700,7010,33350,3930,94200,20850,66600,44500,5460,128500,24800,65000,13600,24300,11500,7470,12100,47500,26650,86500,1805,15879,1220,5790,25400,6510,19129,30450,37899,45155,9950,47900,6700,15050,24550,NA,14600,2445,11850,12100,6030,10250,NA,8180,NA,6660,15444,11050,20650,11000,13350,NA,5240,70700,24525,8940,22100,7480,11350,562000,56300,32350,41200,36450,13500,9380,2265,22450,9000,13350,11900,5820,12351,725,33450,10850,68100,36900,27100,3768,21000,58700,15375,5840,6470,20800,62900,100900,10400,3170,14050,3960,93200,5970,20350,6990,17500,NA,22950,2515,23200,8400,15350,40750,22550,24800,11450,NA,8990,5880,50300,13500,37500,NA,58800,184000,34800,24000,25700,30400,45750,5890,NA,10250,10600,12150,17050,10650,12000,35350,4170,NA,46150,40500,NA,1000,23700,199000,99300,5480,4595,7870,12600,89900,14450,8500,8990,8420,3400,21800,10300,10750,1945,16500,27850,23050,18550,7920,17550,38200,8720,19150,8190,10150,3110,8560,6540,3810,3305,3555,3215,23900,6940,4100,52900,22200,17000,4180,6190,5180,2860,2215,17900,15600,1710,15150,81000,85900,2700,9840,1370,42850,22100,114500,9310,30050,10150,3160,41500,7430,25250,18000,59200,22100,2565,11200,9090,10723,4535,10800,8450,8400,47050,12350,7160,47782,2275,NA,10450,14200,4875,25050,12650,21150,48100,9710,1545,2715,16200,11100,4600,7090,16350,4425,20300,17050,30250,5030,9830,3150,7360,11150,10700,12900,14600,5760,4065,14000,5050,17650,3988,3120,4440,5320,1050,16850,25800,24800,4180,NA,34800,3860,3275,20400,6620,5910,5590,7180,28350,35000,8410,10750,6640,9150,4135,22100,4900,NA,21850,11200,3520,1100,14000,4215,7740,8010,14400,10500,120500,NA,8006,8400,6680,85991,22445,3600,6120,3510,4165,66800,10250,5950,26791,23550,17600,24600,18450,500,6150,3240,18800,8560,9970,3600,658,18200,22400,1845,9580,34500,10100,7160,18500,8240,7280,12550,9280,32000,13950,3305,19868,13500,18450,12350,6760,3315,15750,7720,NA,13300,21750,8700,7390,13950,6700,16450,7840,27500,5080,9280,6700,20900,11450,11550,11600,2745,2890,8070,4570,12100,12350,18000,1590,1300,22000,7240,20700,10700,NA,7130,9460,6580,8430,906,5180,8860,4140,8414,13900,5540,9150,33700,36550,106500,4410,5590,6130,1330,4915,2155,10150,1130,23150,3165,5920,95800,11850,28150,2935,7920,6850,39750,2555,13550,39450,NA,3430,7850,1910,1085,9090,4750,8810,27450,51600,3570,NA,7984,8740,2860,7610,911,5100,2985,13200,6180,5190,17053,13600,4780,6370,5310,4945,265,7470,2580,10400,58500,42550,12350,72800,16928,5560,5370,2500,29050,1539,14100,12200,6191,5570,3400,1810,8220,12300,23150,12350,8000,12450,23400,7550,2175,7380,3730,20900,3500,NA,2145,1820,12650,61500,11550,563,5740,17250,8800,6790,3910,1385,10300,4480,1205,4020,234500,10700,8260,3370,8520,21150,NA,697,2510,6890,32100,1200,12600,10700,3105,NA,8410,2615,9600,9610,2335,4315,7400,1085,78700,20000,1320,15000,10300,11300,137000,2780,10000,6140,4120,9580,20550,5130,2260,2165,11500,12700,7590,18500,5790,11800,4375,2095,2540,3737,3050,2225,1690,17050,15200,1240,4780,1275,NA,10150,17850,8210,1865,7100,29500,2290,10100,9140,589,7910,26050,5620,11500,17300,14300,9060,13000,14000,5225,9100,8330,1395,4010,19500,1550,6500,8710,3669,7930,27900,3830,2380,44600,1340,2995,106500,642,24425,6950,12900,6130,10100,8010,1315,NA,5230,13800,2990,5000,7800,14150,7430,20950,6710,8960,702,5610,1130,3880,2665,850,13250,22500,3045,13000,11250,1680,4080,4995,10750,3600,2340,1495,13650,14750,5750,6370,1515,14400,3855,4705,8310,2320,9140,16500,17600,3775,13400,20450,25200,900,5420,24052,7010,6250,2630,2390,14050,6060,1355,2700,15900,11463,4480,6930,21350,5180,6910,4380,4205,2210,3240,5350,8170,3800,2995,87000,NA,11350,24583,1950,5110,2400,4650,2220,6650,12250,5140,10700,3405,1110,3615,41600,7500,9743,8120,5690,4515,856,3590,10850,1345,4600,9880,41450,1925,3830,12498,3570,6950,1185,6330,42750,8140,3320,18750,4480,1320,5830,4745,16500,6760,1985,10350,3955,9760,8200,2615,8890,3430,4110,30800,5700,NA,1640,1235,4860,8260,2165,9450,5480,6470,5990,5780,6850,918,2440,7300,3240,166,4175,2750,941,943,8040,17550,NA,7640,5200,3785,903,2980,46000,10500,3585,3830,17200,2265,3190,4655,13350,3565,5250,8310,14900,3510,2780,2390,8173,10000,1180,8270,6900,6050,4770,5720,2700,7100,7970,5710,11450,7524,13850,2525,2060,2195,6570,1640,4810,2630,14000,21800,1590,6990,11626,3625,10000,3920,73800,2380,1681,7760,3780,6310,6350,1850,13900,5160,4270,6730,NA,7200,4170,16850,4640,2900,7310,14200,13000,3980,11000,8300,7500,1150,14150,1955,3250,1100,8520,8500,6530,2340,7020,6360,1750,3020,10600,5400,5590,3620,11850,2525,6390,1815,2255,30200,2165,1725,4995,3990,2910,120000,3720,3205,168000,6993,1385,7840,2960,4400,21400,4655,9320,8699,4510,3285,1680,14850,1075,6030,2340,996,2225,25950,1240,2585,8140,2515,7010,4405,2485,7280,8770,1480,19100,6800,2005,11700,NA,4130,NA,4095,4870,1190,4950,42500,1950,9000,3390,40850,8250,4300,3060,8840,4055,12250,7400,9770,1150,14600,5160,7630,5740,687,5750,11000,7940,1670,19450,7990,1635,5850,16200,3480,8020,3460,907,661,3350,11200,3750,2675,7320,1930,1425,21500,3415,7990,2860,1570,1800,2035,3067,1705,9325,18850,650,957,28457,10100,13700,6150,32950,6220,10650,1160,4812,13200,7880,6490,13550,7710,6820,468,3195,8990,7170,NA,6540,1240,NA,2730,3830,5850,4600,6190,43450,3430,NA,NA,4355,6260,6302,2870,743,2240,1460,2050,1820,2985,1470,1445,4575,6600,4905,1175,1140,2275,4480,4185,12500,3270,10350,6240,6970,15600,1396,2071,6180,3240,3025,4195,3500,10500,2410,5240,6180,4340,6740,2815,7790,24100,7140,1830,2675,5830,2880,3240,11650,1360,18050,4000,1325,1645,4905,4030,8310,1390,22100,6480,2720,3040,2005,6990,3245,3300,9990,2375,4850,1435,2707,6040,1380,6220,4000,942,1370,6580,6820,NA,694,6560,10350,3335,4920,7850,1210,4970,4295,3970,115500,2765,206,6170,NA,1835,NA,1260,1590,4180,4940,2270,4485,1200,1660,9136,3280,13150,8180,1380,4600,5330,63100,7830,2025,6840,4655,4370,9710,6380,5820,4525,1950,2935,3305,2640,9580,5630,22500,3390,3915,11850,4300,229,1975,1700,2790,705,3985,18700,3975,21300,2715,7040,3905,3165,1510,9240,5110,6540,9000,2920,1455,1500,3790,3790,4280,2720,4855,787,3460,1880,1985,1310,2510,1705,3685,4285,3470,1345,NA,13700,1600,NA,67700,2000,1095,19050,8030,5270,2300,1055,3100,9520,1550,9490,5750,10200,6500,10050,2590,4585,10150,917,7960,6360,3590,2790,10350,1315,2125,1340,6280,4775,3725,1520,3160,6730,2130,727,2300,2295,746,7230,1555,12450,1825,3180,2435,5590,4435,5970,831,3410,5190,5270,6670,2365,6040,15900,7110,10500,5860,13350,1673,1646,3665,2320,3539,4615,2450,2120,4360,2420,2341,4245,2700,7010,2980,3400,4869,20000,1555,2570,674,32000,1535,2195,3150,839,7370,8810,9060,18050,4115,NA,5430,2595,2290,1755,3846,574,3330,2420,4580,2520,1380,5880,1895,2310,2520,1470,6260,2985,5320,7430,6580,8670,5160,3620,2840,4410,6000,1955,2735,8210,575,1740,2270,NA,NA,3860,1860,NA,5480,2565,6670,5390,5210,2800,3495,5540,4500,2730,7960,860,1045,11700,8130,2095,1670,19560,12750,10050,3892,7069,2250,1520,444,1860,3035,1755,366,844,2895,2495,5930,8830,1675,2712,4612,2191,2700,11350,3670,3095,NA,13250,3225,2080,4060,2755,2850,4785,1055,6430,5960,1330,2025,4910,11800,1205,3245,1835,2200,7950,1385,1590,4055,8480,3400,4820,2220,5480,953,7250,3480,NA,3030,2785,6680,3590,3440,6740,4470,2215,5230,1727,9150,4540,1010,1215,1655,932,NA,26500,5740,3825,2342,3315,1290,4790,1130,2315,1455,5000,920,3295,639,3320,4485,4525,3280,NA,3550,1890,5110,1200,7300,3170,1410,2430,1555,1820,NA,4165,411,2320,2200,3100,3525,4650,3775,4690,3668,6760,2180,5350,5090,3970,5260,11500,4765,12950,NA,2110,3766,2393,2770,9006,2620,1320,1470,3210,3425,423,8510,1435,5400,1537,495,2730,3555,1815,1915,4430,1250,2930,2245,2675,2495,NA,1870,2160,1720,7320,3635,1525,1655,7800,3250,1485,18300,1615,859,3845,5450,2490,2305,283,4945,1160,6070,22050,3040,3495,4005,3075,806,2460,5110,5200,5650,7360,9220,6000,1815,2620,5850,2685,508,1860,1385,7730,3650,17150,4140,846,4335,4350,5390,5800,1292,2565,859,2725,NA,2050,1635,4945,1490,2315,1590,3220,4665,4115,1170,12900,7530,2268,2425,677,3990,2295,3310,3680,5861,1565,3909,3090,3900,1895,6360,2560,8910,1500,14087,4460,3095,1670,1115,2490,1520,1850,4640,23500,8610,620,2285,4405,9350,3860,1740,7530,1675,1650,2595,6230,3495,1250,6620,4440,1460,6090,37200,3265,8730,2655,4470,197,5430,3145,7580,3145,6390,6290,1165,5380,13200,9520,2156,2465,7190,823,4665,2515,914,793,4235,681,1160,2350,3460,2469,2230,2451,4360,1665,6680,6010,4655,3070,2335,380,36874,3950,6530,1140,774,6900,3080,3730,866,2364,3105,6870,2370,1000,2180,1075,575,1520,24400,5100,22750,485,4785,3190,10150,7710,2935,5870,4425,1645,6260,3040,1015,1835,12850,2450,257,64800,3335,7160,13500,466,992,2895,1950,3550,3605,3145,1655,3555,2760,17350,1965,1970,2233,2680,3350,3425,2850,5000,3835,3770,701,9480,5460,2560,4835,3800,1540,558,2830,1292,2570,3200,701,627,610,1644,602,523,19850,1250,2520,797,1605,1900,4040,12697,536,1205,1745,2560,408,4950,998,1165,1965,155 +"2019-07-02",46250,71400,324000,115000,348500,195805,137000,234500,95200,1276000,232000,260500,247500,46050,44800,131500,459000,25250,42950,210000,233000,98000,76600,84200,77400,54505,160000,98100,165000,264500,37500,101500,457000,86500,118000,260500,14050,28250,14800,11450,77200,30600,14050,62157,17500,161500,8200,325500,92600,37850,51500,292500,37050,54900,30450,8220,81200,52100,97400,92700,407553,142000,132500,44300,237415,39100,41900,34750,112500,14900,23250,206500,39100,36100,163500,6290,61000,294500,17400,57500,177800,114500,36050,43200,204700,29300,32750,5520,101000,78300,29150,68000,4560,66582,40200,39150,40050,20750,94600,38400,7510,686000,28000,19050,82100,58400,246500,18850,152100,5040,19850,26950,90500,96200,24150,420000,72300,244069,51700,31000,27100,202000,72500,439593,14600,17450,81400,72400,142717,123500,45920,32650,49050,41800,64600,5150,20631,50800,29700,82300,60200,71900,94500,26650,NA,99600,37650,33800,3190,49650,96300,3745,NA,157500,21800,16787,15050,3990,61800,80700,15900,21100,16750,29700,717000,8560,14900,60400,87954,38700,7190,17300,6000,16350,5580,6290,29500,47300,5190,103500,8160,53500,21900,173000,44250,18350,14450,61400,76500,171000,17300,1342000,NA,13150,31050,49000,57600,49600,38200,23950,21900,62800,6210,3170,172300,77592,57800,280000,108000,12200,26750,101000,22250,13200,NA,57800,23333,23150,242000,40565,22200,12900,70400,135500,15350,10950,11100,78285,20400,38250,7300,5750,28700,23350,76700,3745,4445,11350,15350,60500,24850,40500,21600,19900,132000,20350,84500,145500,27250,44150,27450,31081,NA,64900,8220,51500,17250,9590,17350,26200,5450,99800,43450,36600,42550,15050,42850,15250,30650,11550,32100,37750,27550,9630,33900,107000,69600,36450,60900,49600,96300,16800,13900,27650,45100,15100,3285,16500,2365,20700,714,9850,2335,36550,4445,3245,60400,73000,48400,40550,43600,29000,51500,40250,7450,27150,60100,16450,31800,54000,NA,19000,7620,62400,26200,48100,8297,3645,42600,15250,42050,6920,7230,30500,32950,37800,34250,41400,11800,NA,41058,5840,75400,26550,1455,14100,11750,71000,74300,31750,38150,27550,24750,53927,17400,18450,14200,18783,43100,6740,12800,NA,32000,760,26100,8741,40800,62100,NA,28750,6300,51120,74700,14750,5530,55600,22500,6000,3285,20700,22200,20950,28200,11150,125000,16000,1270,2895,2575,20050,15300,77500,23050,37600,3990,18550,22300,9240,NA,22000,575000,10650,11150,25750,11200,6046,8000,44350,157500,337500,23250,2590,5340,6860,17300,11250,31900,18150,17600,9050,90000,14700,26800,48800,30350,4000,8690,11750,7190,32900,3900,94400,20850,68200,44400,5730,127000,25000,65000,13500,24200,11500,7640,12250,47200,28550,88100,1810,15405,1235,5820,26000,6350,19320,31000,37946,43393,10200,47800,6400,15000,25150,NA,14700,2405,11700,12300,6040,10200,NA,7970,NA,6710,15639,11000,21650,12000,13200,NA,5220,71000,23650,9130,22400,7320,11400,565000,53900,31800,40900,35050,13350,9470,2290,22950,9130,13550,11850,5840,12170,722,33350,10800,68200,36800,26950,3768,20700,58700,15518,5960,6460,21050,64700,99900,10450,3065,14000,3800,93200,5970,19550,7100,17600,NA,23250,2510,24000,8510,15350,40400,22150,25250,11150,NA,8920,5890,49900,14000,37200,NA,58200,185000,35450,24300,24550,31300,45550,5880,NA,10100,10650,12450,16800,10700,11850,35150,4140,NA,47650,40350,NA,1005,25250,199500,1e+05,5470,4535,8150,12500,89900,14950,8400,8910,8530,3445,21550,10100,10500,1970,16700,29200,23050,18450,7980,17550,38100,8650,19700,8200,9940,3090,9200,6550,3960,3345,3660,3035,24600,7130,4065,53000,22100,17000,4055,6380,5180,2735,2225,18250,15500,1705,14200,79800,85500,2775,10000,1375,43100,22500,114000,9530,30101,10000,3225,41450,7350,25350,18050,59200,21950,2585,10850,9120,10770,4470,11000,8580,8150,46150,12250,7230,46807,2320,NA,10750,14200,4875,25400,12400,21150,48900,9750,1530,2735,16250,10950,4615,7080,16200,4450,22200,17050,30550,5020,9800,3210,7420,11000,11050,12900,14650,6000,4165,14200,5100,17500,3992,3180,4450,5350,1045,18000,25850,24300,4170,NA,34800,3745,3270,20150,6640,5910,5590,7110,28200,34950,8360,11300,6660,9050,4200,22000,4880,NA,21850,11100,3335,1130,13900,4045,7740,8000,14400,10400,119000,NA,8094,8450,6670,85107,23021,3640,6430,3605,4220,66800,10050,6140,26457,23500,17600,24400,18150,499,6100,3315,18950,8700,10000,3590,656,17850,22250,1865,9490,34150,10150,7100,18550,8370,7170,12600,9360,31700,14000,3340,20009,13150,18500,12750,6850,3190,16400,8260,NA,13300,21400,9220,7280,13950,6900,16350,7750,27550,5100,9360,6720,21250,11550,11500,11600,2800,2845,8100,4565,12050,12600,18700,1575,1310,22450,7100,21200,10550,NA,7090,9500,6930,8580,901,5190,8970,4125,8375,13950,5640,9160,33700,36300,1e+05,4470,5530,6000,1340,4885,2160,9990,1105,23000,3100,6000,95400,12050,27800,2915,7920,6850,39350,2510,13450,38950,NA,3365,7970,1915,1080,9070,4720,8650,27100,52200,3600,NA,7994,8610,2915,7730,899,5010,3010,12950,6230,5210,17028,13700,6210,6400,5400,4845,261,7660,2585,10200,57500,43600,12400,71300,17111,5550,5520,2515,29200,1543,13600,12600,6391,5550,3425,1845,8450,11800,23300,12350,7960,12550,23400,6800,2185,7550,3595,21000,3730,NA,2120,1815,12750,61700,11700,572,5900,18050,8820,6800,3890,1385,10100,4480,1310,3980,234500,10800,8300,3410,8270,20800,21350,700,2510,7270,32000,1205,12750,10750,3100,NA,8520,2620,9530,9890,2285,4310,7370,1005,78300,20400,1305,15000,10500,11250,133000,2855,10400,6170,4195,9450,20300,5020,2300,2115,11450,13050,7550,18550,5940,12000,4315,2030,2655,3864,3135,2230,1695,16900,14950,1265,4855,1305,NA,10200,17800,8250,1970,7140,29550,2285,10350,9060,596,7980,25700,5600,11250,17350,14700,9040,12800,14300,5250,9010,8220,1405,3950,19550,1465,6510,8690,3693,7780,28200,3760,2450,44550,1365,3000,106500,646,24700,6780,12850,6040,10050,8230,1315,NA,5270,13800,2990,5130,7880,14000,7360,20950,6710,9000,687,5510,1100,4058,2595,853,13400,22450,3000,13100,11350,1745,4700,5000,10700,3700,2360,1530,14450,14650,5580,6410,1520,14300,3905,4705,8130,2325,9160,16250,17900,3750,13500,21050,25200,890,5420,24251,7020,6170,2650,2340,13600,6060,1325,2675,15950,12092,4540,7150,20700,5230,6910,4395,4190,2225,3200,5310,8100,3790,3175,87300,NA,11350,24703,1930,5110,2400,4690,2220,6590,12250,5080,10550,3540,1140,3635,41700,7070,9841,8080,5560,4545,883,3600,10650,1420,4635,9270,42200,1925,3875,12593,3585,7080,1185,6380,42600,8530,3380,18800,4480,1330,5830,4705,16500,6750,1965,10850,3940,9780,8110,2590,8840,3645,4105,31750,5700,NA,1650,1240,5030,8680,2150,9440,5320,6390,6000,5710,6910,964,2510,7230,3195,165,4190,2745,980,950,8240,17450,NA,7820,5060,3870,896,2980,45700,10400,3940,3890,17550,2255,3180,4665,13600,3800,5630,8260,14750,3500,2780,2380,8181,10000,1190,8170,7020,6060,4995,5510,2740,7130,8290,5640,11050,7602,13850,2490,2065,2195,6900,1645,4865,2615,13900,21800,1615,7700,11871,3605,9750,4035,73900,2380,1767,7790,3780,6210,6420,1840,13500,5170,4220,7060,NA,7170,4170,16750,4655,2905,7260,14000,12300,4010,11150,8250,7460,1170,14100,1980,3300,1100,8520,8510,6420,2320,7050,6470,1795,3150,10900,5400,5500,3700,11100,2620,6240,1815,2245,30300,2115,1735,4685,4100,2920,120000,3715,3810,170000,7022,1390,7840,2990,4505,21400,4630,9170,8779,4550,3325,1870,14950,1085,6060,2320,1090,2220,25950,1215,2605,8020,2535,7010,4420,2435,7490,8670,1490,19200,7100,2055,11750,NA,4220,NA,4135,4960,1185,4930,43000,2010,9200,4090,40400,7980,4290,3060,9090,4060,12250,7476,9830,1160,14700,5140,7680,5750,685,5720,10800,7890,1660,19450,8030,1635,5875,16200,3600,8110,3495,917,691,3370,11150,3710,2690,7210,1930,1425,21350,3460,7900,2840,1570,1805,2100,3100,1745,9353,18850,661,927,28177,10050,13600,7360,32750,6340,11200,1160,4888,13350,8200,6780,13350,7650,6840,462,3135,8920,7160,NA,6500,1205,NA,2780,3795,6070,4625,6390,44400,3430,NA,NA,4335,6260,6342,2950,752,2275,1460,1975,1840,3170,1505,1445,4615,6690,4915,1170,1105,2245,4730,4265,12750,3340,10400,6260,6890,15950,1396,2071,6240,3355,3025,4185,3545,10600,2430,5100,6280,4340,6950,2830,7770,24150,7170,1830,2685,5790,2965,3180,11550,1390,17900,4005,1320,1640,4990,3960,8300,1460,22200,6410,2775,3095,2000,6980,3245,3485,9960,2465,4875,1415,2759,5970,1390,6230,4000,918,1360,6790,6830,NA,700,6560,10350,3365,4900,7900,1210,4885,5580,4090,117500,2780,206,6220,NA,1815,NA,1284,1575,4250,4940,2330,4535,1205,1735,9096,3280,12950,8250,1340,4600,5350,63500,7940,2040,6850,4715,4420,10050,6550,5820,4525,2045,2975,3260,2650,9370,5630,24600,3425,3920,11750,4315,216,1975,1725,2915,707,3955,18800,3960,21300,2745,7040,3885,3910,1530,9220,5130,6450,9020,2900,1420,1505,3690,3810,4360,2685,5000,787,3405,1905,1945,1295,2525,1660,3660,4325,3545,1350,NA,13600,1700,NA,68100,1905,1095,19500,8730,5320,2265,1120,3165,9500,1580,9540,5720,10350,8450,10000,2570,4505,10100,917,7970,6540,3590,2890,10400,1305,2150,1330,6570,4645,3725,1555,3104,6680,2155,769,2280,2305,739,7460,1510,12400,1800,3195,2390,5850,4440,6140,832,3470,5180,5260,6800,2390,6080,20650,6940,11000,6050,13450,1773,1636,3780,2420,3434,4640,2380,2095,4270,2790,2351,4240,2650,6990,3100,3400,4939,19850,1540,2625,660,30500,1560,2350,3150,839,7380,8750,8620,18000,4180,NA,5480,2672,2275,1750,3682,574,3330,2410,4555,2515,1380,5980,1910,2340,2590,1470,6240,2965,5360,7510,6700,8670,5140,3575,2855,4530,5960,1910,2720,8080,600,1805,2300,NA,NA,3905,1855,NA,5900,2570,6770,5390,5200,2890,3585,5630,4565,2800,8000,865,1045,11950,8070,2190,1720,19560,12850,10300,3955,7069,2250,1558,445,1870,2990,1755,365,840,2820,2495,5980,8690,1680,2586,4588,2206,2725,12050,3820,3110,NA,13000,3355,2140,4220,2740,2810,4885,1095,6470,5950,1415,2029,4915,12000,1185,3250,1850,2240,7950,1385,1580,4085,8740,3510,4900,2220,5490,945,7150,3530,NA,3095,2820,7100,3700,3420,6750,4730,2265,5230,1727,9140,4575,1025,1225,1620,903,NA,25750,5890,3825,2301,3300,1350,4800,1195,2340,1465,5000,930,3330,639,3320,4650,4500,3310,NA,3650,1920,5150,1170,7240,3240,1425,2445,1545,1860,NA,4165,420,2390,2190,3150,3500,4670,3810,4660,3775,6720,2180,5300,5030,3995,5270,11500,4885,12950,NA,2130,3811,2393,2750,9156,2445,1320,1475,3310,3415,423,8590,1470,5400,1550,495,2700,3555,1785,1930,4405,1270,2910,2345,2610,2520,NA,1875,2360,1720,7270,3670,1520,1685,7860,3450,1520,18550,1615,899,3865,5480,2520,2435,285,4840,1170,6210,21150,3135,3625,3910,3100,825,2470,5060,5260,5650,7410,9240,6060,1815,2700,6000,2680,500,1835,1380,7810,3670,17350,4270,850,4315,4250,6120,5770,1205,2610,845,2725,NA,2235,1670,4945,1490,2315,1540,3210,4660,4060,1240,12900,7520,2268,2425,703,4030,2330,3335,3655,5937,1495,3909,3170,3985,1895,6220,2615,8900,1605,13990,4460,3060,1660,1050,2465,1435,1815,4635,23150,8560,612,2325,4505,9370,3860,1765,7360,1685,1670,2615,6240,3415,1255,6850,4400,1500,6090,38350,3285,8810,2780,4450,174,5390,3240,7410,3110,6360,6330,1155,5290,14350,9630,2156,2450,7160,820,4650,2910,914,804,4180,668,1130,2845,3435,2483,2260,2468,4400,1695,6680,6100,4700,3160,2395,378,36681,3995,6600,1165,798,7190,3150,3835,875,2441,3105,6900,2360,999,2110,1065,567,1595,26600,5090,22700,485,5025,3095,10900,7720,3205,5890,4490,1560,6420,3000,1045,1830,12900,2400,260,65700,3515,7240,14250,469,980,2885,1950,3550,3460,3265,1705,3645,2805,17450,1975,2040,2248,2745,3340,3450,2900,5000,3855,3740,700,9840,5450,2510,4945,3800,1480,565,2845,1351,2560,3335,701,641,610,1799,607,513,19400,1240,2510,800,1495,1930,4145,13138,536,1280,1750,2475,408,5350,998,1055,1910,155 +"2019-07-03",45400,69100,318000,117500,355500,196760,136000,233000,94000,1278000,229500,258000,245000,45050,44450,131000,468500,25900,41650,208500,228000,98200,76200,82800,76300,54695,157000,95500,162000,259000,36600,1e+05,458500,85500,114500,268500,13900,28150,14350,11450,78400,30150,13800,61758,17400,155500,8010,322000,89300,37300,50400,294500,37900,52300,30800,7950,78100,53400,99000,91900,407062,140000,132500,44050,240287,37450,41200,33950,110000,14150,23050,2e+05,39000,36100,160000,6140,61800,291500,17200,53600,177900,112000,35350,42750,198900,29000,32200,5270,1e+05,76400,29100,66000,4645,66483,40800,40150,39300,21150,92000,38550,7250,687000,26950,18700,80700,59800,247000,18700,154500,4945,19500,26500,88600,91300,24250,410000,71100,235289,55500,31500,26650,202000,73100,437647,14000,16850,79200,71500,148000,123500,45682,32650,48150,41600,63500,5100,20768,50200,28000,84000,58900,70100,91400,26550,NA,96700,37150,32350,3070,48700,95400,3685,NA,157500,20700,16596,15150,3950,62200,83400,15350,20850,16700,32050,717000,8520,14750,59800,87668,37750,7150,17100,5880,16000,5700,6220,27950,46200,5100,102500,7870,54200,22050,171500,45100,18300,14250,61400,76500,170000,17400,1360000,NA,13150,29250,48900,56700,49200,37650,24100,21750,62200,6010,2900,170300,75308,59000,284000,106000,12950,26900,100500,21550,12850,NA,56900,23167,22550,238500,39730,22350,12550,69300,135000,15300,11050,11050,78483,20500,37900,8580,5620,28300,23500,76700,4035,4390,11300,15350,60600,24600,40000,21750,19600,136000,19800,83200,142000,28700,44700,26250,30546,NA,65000,8420,51200,17300,9460,16850,25800,5420,98800,42300,36300,39800,14200,41850,14900,30550,11500,31000,38800,27300,9300,33350,106000,68500,36150,60400,49350,96200,17150,13400,27900,45450,14900,3260,15700,2315,20250,711,9980,2295,35400,4390,3110,59800,78200,47350,39800,42850,28550,50900,40450,7480,26800,61100,16600,31700,53500,NA,18100,7560,62400,26050,46750,8632,3515,41450,15400,41500,6800,7210,30500,32750,35800,33050,41100,11800,NA,41136,5750,75300,26200,1470,14100,11350,72300,74800,31950,37650,27700,24850,53472,17500,18400,14300,18700,42000,6690,12700,NA,31250,760,27100,9065,40150,61500,NA,28600,6230,51023,73900,14850,5620,54900,22500,5860,3175,20600,21700,21900,27850,12050,124000,15700,1260,2810,2455,19250,16400,76200,22800,37550,3980,18600,21950,9140,NA,21600,566000,10650,11150,25850,10950,6007,7960,44200,163000,337000,22800,2600,5410,6720,17250,11150,31700,17950,17450,9140,89900,15150,26950,48900,30250,4075,8660,11200,6980,33100,3835,93800,21000,67400,44200,5720,128000,25500,64400,13500,24300,11600,7500,11850,46600,27750,86700,1815,15318,1190,6100,25700,5970,19177,30900,37899,44393,10150,47850,6800,14650,25100,NA,15050,2415,11800,11900,6010,10150,NA,8050,NA,7000,15687,10900,23150,11850,13700,NA,5110,71100,22774,9080,23800,7080,11550,563000,51600,31650,39950,36350,13250,9370,2250,22350,9290,13450,11600,5650,12713,704,32850,10400,68200,36150,26650,3709,20350,57900,15470,5960,6500,20900,65500,98000,10450,2955,14000,3780,93000,5870,19400,6860,17500,NA,23250,2500,23500,8350,15250,40300,24200,24450,10700,NA,8890,5830,48850,13450,36600,NA,57900,181000,33000,22500,23900,31400,45950,5830,NA,9980,10300,12500,16850,10600,11550,35300,4065,NA,47750,39950,NA,997,24700,200500,99000,5420,4445,8050,12250,89300,15250,8400,8820,8440,3400,22700,9950,10500,1920,16350,28150,23500,18400,8020,17450,37650,8550,19200,7790,9930,3065,9100,6700,3810,3330,3600,2960,24700,6960,3975,52700,22200,16550,4100,6660,5160,2825,2120,17800,16150,1720,14400,78500,84800,2950,10000,1370,42250,23650,113500,9250,30201,10050,3130,41750,7420,27200,17100,58600,21900,2545,10900,9130,11050,4450,10800,8400,8410,46450,12550,7680,46612,2260,NA,10550,14100,4885,25900,11700,21050,48900,9750,1615,2640,16250,10800,4715,7070,16050,4365,22200,16900,30700,5050,9800,3140,7410,11150,10700,12700,14750,6180,3910,14400,5140,17600,3966,3220,4325,5420,1045,17100,25400,24500,4090,NA,34750,3825,3235,21300,7100,5750,5480,7130,28400,35250,8300,10950,6550,9040,4140,21900,5300,NA,22050,11000,3400,1095,13500,4135,7740,9500,14000,10350,118500,NA,7851,8250,6790,86876,22895,3605,6340,3725,4100,66400,9840,6240,26266,23800,17200,23400,18300,488,6000,3195,19200,8690,9980,3620,657,18100,22250,1835,9130,33750,10050,7180,18400,8350,7130,12350,9120,31500,14000,3360,20291,13050,18300,12650,6900,3005,16700,8270,NA,13600,21100,9040,7100,13900,7000,16100,7590,24550,5060,9290,6750,20900,11100,11500,11450,2815,2890,7700,4575,11900,12250,19050,1590,1270,21350,6960,20850,11000,NA,6700,9370,6530,8350,903,5010,8850,4075,8031,13950,5470,9050,33500,35550,96100,4560,5470,5780,1320,4855,2100,9430,1130,23000,3000,5940,94700,12000,27500,2920,7820,6610,38950,2540,13200,38400,NA,3320,8000,1885,1060,8940,4650,8640,26700,52100,3570,NA,7994,8700,2750,7170,892,4965,2955,12750,6370,5220,16978,13550,6630,6380,5540,4680,251,7540,2575,10250,56700,42450,12400,70500,16928,5480,5290,2425,28950,1502,13600,12050,6308,5550,3365,1840,8700,11750,22900,12250,7730,12350,23050,6800,2230,7610,3630,21050,3645,NA,2210,1820,12700,61700,11650,613,5800,17650,8860,6700,3860,1370,10150,4480,1270,3895,233000,10750,8240,3375,8420,20650,21850,695,2490,7430,31500,1200,12450,10600,2990,NA,8240,2635,9550,9520,2295,4310,7686,960,78100,20200,1230,15000,10300,11200,126500,2820,11650,6040,4155,9280,20200,4850,2250,2075,11150,13050,7520,17800,5860,11750,4175,2035,2690,3777,3085,2150,1630,17350,14750,1275,4760,1275,NA,10050,18050,8300,1920,7160,29550,2290,10300,8960,576,7880,26000,5680,11400,17400,15850,8960,12550,14600,5050,8870,8220,1375,3780,19450,1435,6430,8620,3698,7670,27550,3760,2445,45150,1340,2995,106500,635,24300,6500,12750,5840,9970,8080,1315,NA,5200,13650,2990,4890,7810,14000,7240,20350,6350,9020,689,5500,1090,4128,2415,897,13200,21150,3000,12900,11450,1755,4325,4920,10500,3650,2440,1495,13900,14500,5430,6430,1455,14050,3890,4685,8070,2295,9060,15950,17900,3735,13650,20550,24950,865,5420,24251,6950,5850,2645,2325,13600,6070,1325,2700,15500,11947,4330,7120,20200,5330,7210,4330,4145,2170,3105,5210,8240,3760,3200,84900,NA,11300,24823,1930,5140,2360,4535,2220,6490,12150,5010,10400,3520,1105,3580,41450,6850,9673,7890,5410,4430,877,3720,10550,1405,4600,8820,42000,1880,3790,12736,3545,6740,1230,6250,42900,8410,3325,18600,4490,1310,5850,4700,16400,6680,1975,11950,3930,9680,8130,2565,8700,3695,4135,31200,5670,NA,1635,1240,5080,8490,2150,9390,5350,6430,5930,6040,6500,960,2465,7230,3210,161,4135,2680,941,942,8060,17500,NA,7660,4965,5030,879,2980,45950,10600,3870,3885,17450,2215,3150,4600,13400,3875,5180,8260,14150,3505,2780,2350,8140,10000,1215,8130,6880,6030,5010,5620,2960,7000,8150,5460,10800,7031,13700,2465,2050,2195,6740,1620,5080,2585,13800,21900,1560,7790,11577,3550,9680,4000,73700,2380,1699,7740,3780,5970,6410,1820,13500,5060,4200,7030,NA,7100,4170,17000,5000,2880,7240,13300,12900,3950,10900,8360,7340,1145,14450,1975,3250,1100,8240,8880,6400,2265,7000,6430,1770,3140,10550,5360,5390,3455,11150,2915,5990,1815,2235,29650,2120,1690,4940,4010,2870,119000,3590,3705,168500,7007,1410,7450,2860,4475,21100,4555,8870,8978,4595,3360,1865,14200,1065,6060,2345,1070,2240,25850,1210,2500,8060,2485,7010,4340,2575,7700,8580,1495,19200,6800,2035,11700,NA,4155,NA,4145,5120,1200,4920,44100,1950,8970,3980,40350,7550,4280,3060,9190,4020,12550,7438,9880,1125,14600,5140,7450,5850,677,5580,10650,7790,1625,19550,7880,1635,5825,15700,3525,7990,3580,903,687,3410,10600,3630,2665,7220,1895,1405,21250,3515,7950,2855,1585,1800,2150,3154,1745,9372,18750,672,922,28352,10050,13400,7510,32700,6400,12600,1160,4754,13200,8050,6670,13300,7700,6730,457,3070,8750,7030,NA,6350,1160,NA,2785,3710,5700,4620,6200,44100,3450,NA,NA,4440,6040,6342,2945,749,2235,1460,1905,1825,3065,1650,1395,4625,6670,5060,1170,1085,2195,4610,4255,12450,3280,10550,6180,6870,15900,1362,2071,6000,3350,3050,4160,3480,10650,2400,5140,6010,4260,6990,2800,7680,23250,7140,1795,3490,5750,2965,3280,11500,1375,17700,3995,1310,1575,4750,3890,8290,1460,22350,6260,2760,3090,2170,7000,3260,3450,9900,2530,4855,1360,2720,6280,1340,6220,3955,919,1335,6740,6650,NA,689,6420,9950,3350,4830,7950,1210,4915,6490,4090,114500,2730,206,6160,NA,1800,NA,1277,1510,4250,4945,2265,4530,1195,1665,9216,3180,12950,8010,1320,4600,5250,63200,8070,1985,6850,4690,4255,9850,6370,5830,4525,1995,2935,3170,2650,9430,5630,23150,3380,3890,11550,4380,220,2080,1710,2895,709,3950,19300,3960,23800,2725,7220,3845,3520,1505,8880,5040,6370,9300,2895,1495,1530,3615,3830,4240,2625,4785,787,3350,1845,1865,1290,2465,1640,3685,4280,3395,1320,NA,14150,1655,NA,68400,1840,1125,19500,8690,5240,2315,1165,3115,9210,1540,9570,5560,10250,9450,9940,2560,4435,10100,917,7890,6530,3590,2695,10400,1300,1840,1340,6460,4530,3750,1600,3077,6850,2275,760,2257,2315,704,7130,1420,12200,1820,3100,2370,5720,4355,6060,826,3440,5140,5160,6780,2365,6030,26800,6890,9360,5820,13500,1755,1622,3800,2360,3253,4600,2390,2475,4180,2825,2302,4140,2535,6900,3150,3305,4834,19450,1535,2580,633,30750,1695,2295,3140,839,6980,8450,8620,17700,4570,NA,5500,2683,2270,1770,3930,580,3330,2390,4500,2495,1385,5650,1970,2280,2465,1475,6290,2950,5100,7590,6630,8660,5170,3595,2830,4430,5840,1990,2715,7680,614,1770,2305,NA,NA,3870,1825,NA,6050,2555,6790,5340,5150,2835,3560,5450,4495,2700,7540,859,1025,11700,8000,2160,1775,19560,12900,10200,4067,7018,2250,1606,440,1850,2915,1750,373,831,2750,2495,5890,8740,1685,2581,4483,2191,2755,12400,4020,3095,NA,12500,3300,2075,3995,2740,2750,4880,1045,6480,5870,1315,2034,4900,12100,1190,3250,1885,2300,7820,1385,1575,3950,8720,3405,4985,2230,5330,947,6940,3515,NA,3015,2815,7170,3700,3415,6750,6140,2200,5210,1697,8850,4465,1005,1205,1580,864,NA,23700,5760,3900,2276,3310,1350,4740,1175,2265,1465,5000,919,3140,639,3310,4505,4520,3320,NA,3660,1900,5150,1170,7130,3170,1465,2460,1585,1920,NA,4150,417,2390,2170,3155,3385,4650,3800,4610,3915,6740,2140,5200,5030,3980,5260,11600,4625,12750,NA,2150,3845,2313,2730,9232,2570,1305,1540,3195,3350,423,8570,1490,5410,1605,495,2700,3555,1735,1920,4520,1250,2825,2300,2620,2490,NA,1875,2475,1700,6940,3720,1460,1645,8100,3270,1450,18350,1575,869,3755,5400,2500,2370,283,4800,1170,5810,22100,3045,3720,3810,3075,828,2430,4895,6830,5500,7360,9140,6170,1775,2565,6180,2665,500,1755,1420,7500,3625,17250,4160,847,4680,4285,5870,5700,1205,2640,830,2725,NA,2495,1615,4945,1490,2300,1520,3195,4630,4130,1205,12850,7500,2295,2420,705,4035,2465,3300,3750,5810,1455,3899,3070,3870,1895,5980,2555,8740,1615,13846,4460,2995,1550,1055,2395,1620,1785,4485,22800,8490,604,2340,4380,9280,3890,1765,7170,1640,1680,2595,6270,3390,1220,6660,4415,1540,6600,38100,3300,9240,3610,4470,178,5390,3165,7680,3115,6170,6320,1135,5250,14300,9620,2209,2650,7250,816,4600,2840,914,801,4100,664,1155,2860,3410,2469,2265,2519,4625,1690,6680,5970,4670,3135,2480,371,36102,3770,6390,1160,797,7060,3075,3760,869,2505,3080,6660,2345,994,2100,1070,578,1615,26650,5090,22800,485,5075,3000,10800,7660,3100,5840,4655,1455,6190,2975,1035,1755,13150,2300,258,66900,4120,7390,14600,468,984,2885,1950,3550,3710,3220,1650,3575,2755,17300,1970,2028,2228,2700,3385,3435,2920,5600,3875,3685,708,9940,5200,2535,4900,3800,1460,565,2860,1347,2560,3390,701,631,593,1731,592,502,19450,1230,2535,792,1570,1925,3900,13939,536,1255,1745,2650,408,5010,998,1010,1800,155 +"2019-07-04",46000,70200,313500,118000,358500,194372,139000,239000,95000,1276000,232000,262000,247500,45350,44450,132500,468500,25700,42650,215000,227500,98200,76800,81800,76600,54028,161500,96700,171500,261000,36600,96600,456000,89200,116000,270500,14000,28450,14100,11550,77600,30950,13900,62655,17500,161500,8140,337000,88700,37350,51500,294000,36000,52800,29600,8040,80600,55600,99400,89000,296090,140500,133500,44000,232149,38650,41700,33750,115500,14500,23050,195000,38950,36150,160500,6270,63400,286000,16950,55100,175800,115500,34700,44350,200400,28800,32300,5350,99500,76600,29100,67100,4780,48070,42100,40400,39150,21300,94000,39150,7360,686000,27450,18800,80800,60200,251500,18700,155700,4935,19850,26050,87300,92300,24850,416100,69100,240118,57900,31450,27100,201500,72700,423831,13850,17350,80300,70000,146159,120500,44634,33000,48300,41700,63600,5170,20813,50600,27400,87200,59300,70100,92300,26100,NA,96700,37100,31300,3045,48950,95700,3640,NA,155000,20700,16309,14950,3960,61600,85400,15600,20900,16750,31250,727000,8470,14700,59900,85381,37250,6850,17300,5880,16400,5800,6170,29150,48900,4960,102000,7910,54400,22100,169500,45350,18100,15050,61400,76500,173000,17950,1380000,NA,13300,32550,46600,56300,47700,38000,23100,21650,63000,6120,3030,170600,75386,60900,282000,106500,12850,26750,102500,21800,12550,NA,55900,22733,23150,240000,39359,22800,12550,69700,136000,14900,10850,11150,78483,20200,38400,8720,5660,28100,23450,75300,3830,4390,11350,15550,62600,25100,39650,20950,19800,140000,20050,83300,145500,29350,43850,27900,29913,NA,64100,8110,50600,17050,9590,16500,26200,5490,99700,42100,36600,39400,14200,42300,14650,29800,11500,29900,37700,27400,9950,34700,111500,70000,36500,58700,47650,96700,16900,13450,27850,47200,15300,3170,15950,2315,21100,691,10050,2310,34300,4390,3090,59700,75000,47500,39700,43900,28850,51400,40050,7530,27150,61800,16950,31550,53700,NA,19400,7780,61500,25850,48550,8431,3495,41600,14800,41850,6690,7270,30000,31800,36150,33750,40850,11900,NA,43248,5540,77200,26450,1455,14100,11350,68600,75500,31000,36300,27900,24400,52563,17250,18650,14050,18500,42450,6810,12500,NA,30800,760,27700,9065,39500,62000,NA,28950,6270,53258,74500,14400,5700,54800,22200,5800,3090,19950,21250,21800,27800,11900,128500,15800,1160,2810,2505,18850,16850,75800,23200,37550,4035,18500,21300,9180,NA,21200,575000,10700,11100,25950,10950,5959,7990,43850,170000,335500,22800,2505,5270,6830,17300,10950,31350,18100,17550,9600,89100,15100,26900,49200,29800,4455,8810,11900,7300,32750,3795,93900,20850,68900,43450,5850,126500,24800,63500,13400,24000,11500,7630,12750,46500,28150,86100,1830,15189,1230,5900,25600,5960,19081,31300,37374,44298,10400,46000,7200,13500,25100,NA,14800,2325,11900,12300,6080,9590,NA,8010,NA,6930,15736,10750,22950,11700,14250,NA,5130,71100,22968,9090,24350,6890,11500,568000,52700,31600,39650,34650,13950,9320,2250,22450,9220,13550,11650,5620,12849,708,33350,10450,68400,36450,26450,3686,20450,57700,15327,5950,6450,22350,65300,96900,10450,2950,14100,3800,93200,5860,19300,6600,17400,NA,23000,2500,23300,8100,15900,41750,23200,24850,10800,NA,8920,5850,49400,13850,36900,NA,57900,176000,33550,22700,24300,31650,46250,5800,NA,9790,10250,12450,18050,10250,11600,35300,4080,NA,47950,39850,NA,995,23150,2e+05,97600,5410,4420,7980,12450,89500,15500,8490,8840,8510,3375,22200,10100,10300,1910,16000,28250,23900,18350,7980,17450,38550,8350,17700,7740,9540,3040,8860,6990,3695,3230,3590,2880,24550,6880,3895,52500,21900,16550,4050,7660,5180,2710,2170,18100,16300,1790,14350,79500,84800,3000,10150,1350,41200,23550,113000,9500,30151,9890,3050,41750,7400,26500,16900,58700,21750,2490,10200,9110,11097,4365,10700,8400,8370,43950,12400,7220,46612,2245,NA,10550,14200,4875,25500,11450,20700,49100,9740,1655,2630,16000,10800,4520,7070,15600,4350,21300,16450,29000,4925,9660,3125,7370,11200,10750,12850,14700,6210,3970,14850,5320,17900,3975,3495,4310,5370,1025,16750,25000,24550,4010,NA,33300,3800,3180,20700,7010,5770,5280,7060,26850,35050,8320,11200,6390,9020,4095,21900,5160,NA,22600,10850,3955,1205,13400,5260,7740,9670,14000,10550,118000,NA,7735,8540,6700,86679,22895,3560,6070,4100,4165,65100,9870,6250,26219,23550,17650,23450,17950,479,6000,3045,19600,8710,10250,3480,656,18050,22350,1900,9160,33400,10050,7260,18450,8240,7010,12850,9070,30450,14000,3355,20150,13050,18350,12600,6750,3075,15450,8210,NA,13450,20500,8820,7120,13850,7640,16100,7360,24800,5220,9490,6750,21000,11200,11650,11850,2890,2755,7770,4455,11850,12550,19150,1670,1275,21250,7020,20950,11250,NA,6690,9380,6390,8310,903,5010,8800,4025,8012,14100,5920,8990,33500,34850,97200,4555,5520,5700,1290,4755,2075,9420,1155,22550,3000,6010,94600,11800,27500,2880,7770,6600,39250,2395,13100,38900,NA,3255,7840,1910,1065,9190,4675,8600,26500,51500,3710,NA,7926,8610,2800,7210,869,4960,2960,12800,6400,5200,16301,13650,6000,6230,5460,4595,252,7380,2570,10200,58200,42800,12350,72300,16562,5530,5450,2365,28950,1486,12800,12000,6575,5510,3115,1815,8010,11600,22950,12250,7670,12500,21950,6400,2215,9000,3615,21200,3685,NA,2240,1815,12700,61000,11650,598,5630,17550,8850,6730,3900,1395,10000,4480,1220,3820,233000,10950,8640,3370,8490,20850,21600,686,2470,7360,31400,1170,12600,10450,2925,NA,8450,2605,9640,9070,2265,4300,7301,943,78100,19750,1230,15000,10250,10950,128000,2785,12000,5850,4035,9320,20150,4770,2255,2130,11200,12900,7540,17750,5760,11850,4195,2020,2680,3657,3050,2160,1580,17100,15400,1300,4790,1245,NA,9970,18050,8100,1950,7060,29400,2265,10600,8560,558,7820,26000,6010,11250,16700,15150,8850,12800,14150,5250,8890,8360,1375,3865,19350,1405,6380,8620,3717,7670,27350,3655,2370,45650,1280,3010,106500,641,24350,6260,12750,5880,9240,7740,1315,NA,5070,13650,2990,4815,7720,13950,7230,20400,6210,8770,677,5400,1085,3969,2425,879,13250,21450,2985,12750,11550,1695,4450,4860,10200,3715,2525,1485,14150,14500,5470,6190,1420,13950,3875,4670,8120,2260,8700,15550,18400,3735,14250,20850,24650,848,5420,24301,6760,5810,2555,2275,13250,6090,1310,3000,15550,12043,4320,7180,19950,5560,7050,4300,4115,2150,3155,5170,8050,3740,3065,84000,NA,11450,24783,1890,5010,2340,4395,2220,6230,12150,5070,10200,3810,1080,3540,41150,6650,9703,7750,5380,4385,870,3630,10800,1365,4540,8700,41650,1835,3745,12736,3485,6810,1225,6200,41950,8450,3285,18450,4410,1285,5860,4700,16050,6700,1970,11700,3890,9860,7560,2510,8620,4000,4135,32300,5640,NA,1635,1275,5170,8530,2160,9450,5380,6490,5570,6120,6690,950,2345,7130,3255,160,4140,2700,908,926,8060,17350,NA,7730,5260,4520,862,2980,45700,11100,4000,3805,17400,2130,3110,4580,12950,4010,5400,8340,14100,3495,2780,2355,7983,10000,1175,8140,6730,6030,5050,5640,3000,6930,8540,5460,10700,6797,13650,2520,2010,2195,7420,1600,5020,2535,13800,21750,1480,7440,11969,3595,9650,4010,73500,2380,1663,7720,3780,5810,6400,1820,13450,4850,4170,7040,NA,6950,4170,17050,5020,2880,7230,13500,13800,4040,11150,8280,7270,1120,14450,1980,3185,1100,8380,8710,6370,2240,6860,6480,1770,3315,10600,5400,6440,3335,10350,2830,6000,1815,2240,28750,2085,1665,5280,3830,2820,121000,3580,3605,167000,6993,1390,7290,2880,4155,21000,4445,8500,8938,4540,3355,1880,14150,1025,6000,2320,1020,2205,25750,1180,2515,7950,2450,7010,4250,2570,8180,8410,1490,19200,7020,1995,11650,NA,4125,NA,4045,5300,1175,4920,45000,1855,8990,3840,40200,7600,4230,3060,9100,3900,13100,7285,9900,1130,14450,5150,7440,5850,683,5510,10500,7910,1615,19950,7700,1635,5550,14500,3585,8150,3540,901,667,3350,10450,3565,2760,7120,2000,1390,21250,3420,7880,2840,1560,1810,2065,3171,1790,9372,18500,716,896,28247,10150,13450,7750,33000,6280,13000,1160,4536,12900,7970,6710,14700,7640,6700,443,3070,8700,6950,NA,6250,1230,NA,2705,3710,5600,4610,6200,43850,3425,NA,NA,4395,5860,6361,2925,745,2235,1460,1755,1805,3010,1550,1395,4620,6700,5000,1520,1090,2145,4785,4390,11900,3550,10450,6090,6840,16350,1379,2066,5810,3255,3075,4135,3405,10400,2375,5190,6500,4290,6960,2720,7620,23250,7140,1845,3465,5700,2930,3350,11350,1355,17550,3995,1300,1500,4610,4010,8210,1455,22250,6280,2780,3120,2295,6790,3350,3400,9700,2335,4880,1355,2755,6510,1350,6260,3935,905,1355,6670,6480,NA,685,6300,9690,3365,5050,8120,1210,4855,6220,4085,113500,2655,202,6150,NA,1730,NA,1267,1510,4260,4905,2315,4550,1195,1605,9196,3105,12600,8030,1240,4600,5180,63200,7920,1945,6900,4680,4250,9800,6330,5780,4525,1950,2865,3200,2660,9200,5630,21750,3480,3920,11500,4700,228,2035,1670,2850,703,3950,18850,4135,24300,2700,7410,3840,3555,1470,8880,5060,6470,10400,2905,1485,1515,3595,3780,4120,2495,4815,787,3310,1815,1850,1250,2410,1600,3655,4250,3435,1295,NA,14200,1660,NA,68200,1800,1120,19150,8900,5240,2230,1195,3085,9210,1520,9530,5500,10100,9330,9740,3325,4425,10050,917,7980,6800,3590,2765,10300,1295,1770,1330,6030,4465,3680,1585,3021,6900,2280,714,2231,2415,703,7190,1415,12150,1740,3150,2440,5740,4300,6010,801,3390,5060,5360,6650,2335,6170,34800,6990,11150,5730,13300,1749,1622,3810,2315,3268,4540,2330,2525,4155,2605,2341,4010,2500,6940,3095,3210,4774,19600,1500,2570,627,30700,1755,2320,3050,839,6900,8350,8540,17900,4295,NA,5500,2650,2310,1760,3905,579,3330,2285,4490,2450,1375,5650,1915,2275,2385,1470,6240,2910,5200,7460,6440,8470,5090,3550,2835,4220,5760,2000,2730,7690,600,1715,2285,NA,NA,3840,1805,NA,6440,2530,6780,5350,5330,2825,3600,5330,4395,2660,7500,820,1010,11100,7950,2110,1795,19560,13000,10100,4019,6663,2250,1577,433,1800,2975,1760,370,831,2785,2495,5750,8730,1685,2726,4337,2244,2790,12250,4410,3105,NA,12250,3820,2070,4070,2730,2760,4685,1050,6530,5930,1330,2025,4935,11850,1180,3210,2450,2310,7890,1385,1560,3930,8800,3330,4915,2140,5380,939,6890,3500,NA,2900,2780,6430,3695,3420,6720,5800,2145,5210,1736,8890,4450,1305,1170,1600,876,NA,23600,5510,3960,2286,3310,1270,4565,1270,2265,1450,5100,930,3150,639,3310,4565,4620,3295,NA,3660,1905,5140,1155,7140,3150,1480,2445,1570,1900,NA,4135,407,2325,2145,3125,3360,4530,3840,4610,4002,6700,2170,5190,5040,3935,5230,12300,4605,13150,NA,2095,3816,2199,2620,8856,2560,1285,1620,3425,3360,423,8660,1475,5470,1465,495,2645,3570,1735,1925,4470,1250,2835,2270,2620,2490,NA,1905,2115,1695,6750,3700,1485,1715,7910,3295,1475,18500,1530,875,3655,5400,2490,2435,281,4635,1175,5540,16000,2950,3765,4090,3090,833,2400,4810,7280,5570,7540,9170,6190,1760,2555,5780,2660,498,1640,1395,7350,3525,17050,4145,839,6080,4285,6030,5660,1107,2640,814,2725,NA,2855,1625,4945,1490,2410,1520,3165,4645,4130,1250,12850,7500,2289,2320,689,4025,2420,3315,3935,6114,1460,3879,3225,4260,1895,5960,2490,8950,1645,13749,4460,2995,1550,975,2400,1590,1755,4325,22800,8260,592,2315,4395,8850,3870,1770,7320,1665,1685,2595,6250,3325,1220,6610,4390,1515,6320,40200,3305,9220,3810,4340,170,5230,3170,8250,3090,6140,6270,1115,5280,12850,9320,2201,2765,7390,823,4580,2825,914,801,4250,670,1140,3110,3305,2523,2205,2489,4740,1620,6680,5740,4695,3150,2490,367,35233,3705,6400,1115,790,6900,3155,3650,855,2337,3035,6750,2310,998,2085,1045,560,1585,27100,5350,22550,485,5250,2985,10800,7660,3085,5760,4550,1375,6230,2975,1035,1730,13500,2220,255,66300,3940,7570,15050,447,984,2965,1950,3550,3660,3295,1615,3530,2800,17250,1750,2025,2243,2640,3900,3460,2890,5640,3795,3670,708,9840,5180,2600,4890,3800,1440,548,3195,1338,2585,3475,701,612,598,1854,592,519,20800,1220,2530,806,1540,1940,3755,13387,536,1240,1740,2610,408,5350,998,996,1685,155 +"2019-07-05",45650,68400,314000,121000,354500,198670,141500,238500,96000,1294000,233500,262500,246500,44350,44400,133500,480000,26000,43400,220500,231500,99000,76800,81700,72600,55267,169000,93600,172500,259000,36600,96500,454000,90000,118000,267500,14050,28400,14100,11550,78900,30850,13850,66447,17400,162000,8070,334000,89300,37500,52400,294000,37250,52400,30200,8070,79100,55800,100500,90000,298545,143000,133500,44350,231671,38150,41750,34250,114000,14400,22850,198000,39300,36450,161500,6180,62300,287000,17200,55000,174400,113500,34800,44300,198600,28900,32500,5310,1e+05,75100,28950,67900,4930,49101,42000,39150,38900,21800,92800,38350,7400,691000,27550,18950,80900,60000,254500,18650,153300,4945,19750,26600,87500,93200,24450,413700,70400,238801,58000,32250,27400,200500,75500,435507,13950,17050,80100,73500,149281,122000,45730,32550,48850,40500,64000,5390,21178,50300,28150,87400,58300,70100,91000,27950,NA,98100,37550,32800,3050,49500,94800,3820,NA,158000,20800,16452,15250,4055,61100,83800,15300,21100,16900,30900,736000,8420,14650,60900,86715,38150,7630,17600,5910,16150,6140,6240,29850,49950,5120,103500,7890,53300,22600,170500,45900,18000,14900,61000,76500,171000,17200,1376000,NA,13450,33150,49500,55600,47450,37650,23950,21600,64000,6100,3030,170400,76568,59200,289500,108000,12600,26850,102500,21750,12550,NA,55900,22733,24000,240500,39128,22600,12550,69600,136500,15450,10950,10850,80663,20450,37700,8310,5650,28150,23300,73500,4205,4425,11350,15400,62100,25200,39800,21550,19550,140000,20650,83500,145500,28900,44050,24800,30643,NA,64800,8570,49400,17100,9570,16850,26500,5380,99500,40950,36800,39400,15200,40200,14450,30050,11750,29900,38350,26200,9620,33600,107000,70400,36450,58000,48200,98000,17950,13450,27150,48300,15600,3240,14800,2295,20650,699,9810,2290,33800,4420,3100,60100,75400,48200,40250,43750,29050,53600,40950,7340,27200,62100,16300,31750,53800,NA,19450,7500,60000,26400,47800,8699,3460,41300,14900,44250,6740,7250,30700,32700,36200,33800,42250,11550,NA,43091,5770,76800,25350,1485,14150,11150,71300,76600,32600,36300,28200,25100,53018,17400,18850,14650,18400,42200,7120,12400,NA,31900,750,28450,9008,39550,64400,NA,29050,6300,50439,74900,14650,6110,55900,22600,5880,3070,19850,21900,21350,28150,11700,129000,15950,1165,2805,2480,19250,17050,75700,24000,37550,4045,18750,21350,9270,NA,21800,576000,10650,11150,25900,10850,6027,8140,44500,169500,336000,23450,2535,5270,6890,16350,10950,31400,17250,17800,9930,89500,14250,27200,49050,30000,4250,8680,12250,7000,33600,3840,93700,20750,68400,43750,5860,127000,24150,61900,13500,24400,11800,7670,12250,46600,27500,88600,1850,15060,1200,5860,25650,5990,19034,32200,36993,43726,10200,48400,7140,14350,25050,NA,14650,2380,11700,11900,6010,9600,NA,7900,NA,6850,15736,11050,22700,12150,14500,NA,5200,70000,22433,8990,24500,6860,10700,575000,54400,31600,38600,34400,13650,9250,2280,19950,9820,13650,11950,5570,12442,704,33350,10350,68200,36950,26850,3686,20300,57800,15518,5900,6450,22200,63000,97000,10350,3035,13850,3790,92300,5920,19200,6660,17450,NA,22950,2455,23450,7950,16100,42550,22550,25250,10700,NA,8870,5890,49200,14750,37100,NA,57600,177000,33300,21800,25000,31500,46200,5780,NA,9970,10250,12600,17700,10350,11400,33550,4060,NA,49350,39800,NA,991,23150,200500,99500,5400,4385,7940,12500,89300,15350,8410,8820,8310,3380,22200,10100,10200,1980,16150,28250,23950,18300,8070,18550,38600,8530,18000,8150,10050,3080,8890,6900,3605,3330,3475,2900,24100,7010,3875,53400,21800,16750,4025,7720,5110,2640,2135,18600,16300,1765,14500,79200,84700,2925,9890,1380,43650,30600,112000,9990,30201,10200,2935,41950,7420,27100,17150,58600,21300,2515,10350,9160,10910,4440,10800,8770,8080,46300,12500,7090,47295,2175,NA,10600,14150,4825,25350,11900,20850,48500,9650,1795,2610,15550,10750,4560,7090,15700,4355,21550,16600,29400,4905,9700,3090,7400,11600,10700,12650,15450,6200,3790,14600,5460,17900,3983,3615,4320,5300,1015,16250,25450,25350,4140,24896,34950,3705,3275,21350,6780,5810,5360,7200,26950,34600,8400,11300,6360,9090,4130,21950,5270,NA,22350,11100,3995,1280,13950,4805,7740,9610,14050,10500,121500,NA,7774,8390,6950,86483,23497,3550,6140,4060,4175,64500,9860,5990,26076,23300,17700,23500,19800,482,6080,3025,19650,8670,10600,3520,656,19150,22350,1880,9070,33200,10150,7280,18400,8200,6930,12450,9170,31050,14000,3355,20250,13100,18250,12450,6850,3350,14900,7820,NA,13350,20700,8700,7130,13700,7350,15900,7450,25650,5290,9210,6760,20550,11000,11650,11800,2830,2705,7790,4465,11600,12700,18700,1665,1260,21100,7200,21350,10950,NA,6430,9690,6390,8220,902,4965,8770,4050,7953,14100,5720,9020,33650,34950,96500,4625,5650,5800,1290,4810,2050,9540,1135,22650,3005,6040,95700,11800,27300,2870,7840,6440,39750,2470,13100,39400,NA,3485,7980,1910,1065,8900,4730,8720,26500,51700,3745,NA,7936,8960,2800,6910,882,4890,3020,12800,6190,5200,16377,13900,5520,6230,5390,4600,248,7300,2575,10200,58400,42450,12350,73300,16608,5520,5400,2460,29350,1473,12550,12000,6591,5440,3105,1785,8450,11700,24150,12250,7850,12500,21400,6600,2290,8230,3670,21000,3900,NA,2200,1800,12700,62000,11500,584,5680,17500,8880,6710,3840,1410,10100,4480,1220,3835,235000,10850,8180,3420,8440,21050,20100,695,2475,7030,31350,1175,12700,10300,2865,NA,8380,2640,9640,9450,2300,4340,7212,960,78200,19850,1230,15000,10250,11000,129000,2770,11800,5970,4050,9320,20000,4860,2300,2190,11100,12700,7490,17750,5800,12200,4200,2020,2615,3677,3095,2260,1580,17350,16200,1320,4765,1280,NA,10150,17950,8060,1975,7090,29450,2280,10100,8860,556,7900,26300,6000,11000,16450,15100,8830,12600,13400,5250,8910,8290,1425,3800,19650,1435,6360,8630,3645,7720,26950,3625,2375,46500,1280,2960,107000,674,23100,6560,12750,6040,9250,7760,1315,NA,5150,13650,2990,4950,7720,13950,7310,20450,6270,8640,689,5440,1110,4156,2350,884,13250,21600,3010,13150,11100,1700,4270,4865,10150,3655,2380,1490,14100,14550,5430,6290,1435,14150,3825,4695,8150,2295,8780,16200,18450,3790,14500,21350,24250,881,5420,25099,6760,5840,2560,2300,13800,6040,1305,3000,16000,11608,4375,7110,20200,5670,6920,4290,4185,2235,3175,5180,8230,3770,3160,83800,NA,11450,25344,1875,4995,2315,4420,2220,6370,12100,5110,10350,3725,1065,3590,41200,8640,9604,8030,5470,4485,836,3695,10400,1405,4535,8930,41800,1875,3740,12879,3505,6940,1225,6220,41900,7850,3320,18450,4390,1300,5810,4755,15750,6570,1985,11200,3840,9860,7600,2525,8640,3910,4140,31800,5590,NA,1620,1290,5100,8520,2200,9600,5370,6410,5610,5820,6430,921,2360,7210,3280,161,4095,2735,893,922,8030,17450,NA,7800,5230,4190,861,2980,45800,10650,4000,3990,17500,2125,3130,4625,13700,3810,5300,8400,14100,3570,2780,2370,8057,10050,1190,8110,6760,6030,5100,5450,3085,6990,8300,5520,10700,7005,13800,2560,2005,2195,7340,1655,5020,2510,13750,22100,1510,7570,11969,3595,9360,3980,73300,2380,1780,7670,3780,5880,6360,1825,13500,4925,4190,7010,NA,7130,4170,17150,4905,2885,7270,13800,14000,4050,11050,8280,7380,1135,14700,1990,3230,1100,8600,8740,6270,2240,6800,6480,1770,3145,10350,5350,6110,3550,10450,2850,6150,1815,2240,28700,2070,1665,4660,3800,2830,119500,3485,3700,167500,6993,1445,7440,2890,3825,21300,4460,8810,8699,4500,3360,1800,14400,1050,5940,2305,1080,2240,26250,1180,2545,7950,2415,7010,4410,2530,8140,8610,1500,18950,7310,2030,11700,NA,3980,NA,4050,5480,1190,4915,47100,1855,8990,4215,40200,7630,4165,3060,9650,4290,13100,7362,9700,1140,14650,5150,6870,5750,690,5470,10650,7950,1625,20000,7980,1635,5400,14900,3545,7900,3475,910,675,3340,10350,3535,2720,6980,2145,1410,21250,3390,7990,2850,1565,1785,2035,3150,1810,9343,18500,768,925,28212,10050,13400,7500,33000,6220,12150,1160,4687,12900,7880,6700,14100,7800,6530,453,3130,8900,7040,NA,6520,1175,NA,2710,3650,5610,4600,6360,44050,3455,NA,NA,4390,5780,6361,2895,774,2235,1460,1750,1805,2930,1820,1430,4600,6680,4970,1975,1125,2110,4720,4390,11800,3510,10200,6080,6810,15850,1439,2071,5870,3255,3075,4100,3405,11000,2375,5090,6550,4240,7000,2760,7580,23450,7060,1785,3355,5700,2955,3290,11400,1355,17700,4000,1315,1525,4630,3915,8340,1485,22200,6260,2780,3105,2355,6660,3260,3420,9730,2285,4875,1385,2840,6410,1370,6220,3970,899,1345,6440,6530,NA,682,6380,9540,3390,5020,8120,1210,4810,5780,4030,114500,2715,201,6400,NA,1730,NA,1272,1525,4310,4970,2215,4550,1215,1635,9087,3090,13100,9700,1275,4600,5170,63100,7740,1980,6930,4705,4365,9720,6200,5730,4525,1920,2800,3255,2665,9060,5630,20450,3525,3925,11700,4705,223,1980,1675,2860,700,3895,18800,3985,23750,2695,7210,3875,3530,1425,8880,5090,6500,10400,2920,1435,1515,3495,3790,4215,2550,4940,787,3340,1795,1820,1280,2470,1615,3660,4335,3410,1300,NA,14850,1700,NA,68200,1840,1105,18800,8520,5230,2250,1180,3135,9230,1555,9530,5550,9980,8710,9730,3525,4430,10100,917,8240,6940,3590,2730,10350,1305,1805,1330,6380,4515,3715,1600,3031,7000,2410,691,2254,2330,710,7220,1455,12400,1725,3220,2405,5740,4320,5980,838,3350,5170,5200,6620,2320,6280,34800,7130,9430,5790,13100,1733,1622,3780,2340,3208,4515,2440,2410,4185,2535,2351,4100,2535,6920,3275,3315,4849,19550,1535,2575,620,32350,1750,2220,3050,839,6830,8310,8800,18300,4300,NA,5490,2650,2365,1750,3880,599,3330,2210,4600,2430,1380,5690,1970,2305,2420,1490,6400,2945,5050,7470,6450,8600,5110,3550,2860,4220,5800,1965,2810,7690,605,1690,2315,NA,NA,3905,1800,NA,6410,2570,6780,5310,5160,2820,3925,5330,4460,2660,7280,833,1025,11450,7820,1840,1800,19560,12950,9970,4160,6764,2250,1620,435,1775,2910,1755,368,834,2795,2495,5720,8920,1740,2698,4362,2249,2785,12750,4230,3105,NA,12450,3625,2095,4090,2735,2765,4750,1190,6460,6000,1390,2029,4930,11900,1195,3280,2120,2345,8100,1385,1585,3970,9160,3350,4900,2170,5430,920,7000,3505,NA,2945,2770,6540,3690,3415,6720,5720,2150,5190,1706,8880,4605,1185,1195,1600,875,NA,23700,5490,4495,2342,3300,1265,4405,1285,2205,1470,5050,927,3145,639,3315,4660,4560,3315,NA,3730,1905,5170,1160,7030,3155,1450,2515,1595,1810,NA,4145,411,2360,2145,3250,3375,4455,3830,4545,3895,6750,2160,5150,5050,4000,5330,12000,4655,13100,NA,2065,3890,2147,2585,8731,2540,1280,1615,3290,3425,423,8640,1475,5840,1500,495,2660,3560,1755,1935,4385,1280,2865,2260,2600,2525,NA,1880,2135,1700,7150,3720,1555,1675,7850,3245,1485,18750,1545,873,3800,5470,2480,2435,289,4800,1175,5580,15950,3035,3765,4000,2910,836,2400,4830,6830,5510,7480,9270,6130,1805,2585,5900,2690,494,1670,1395,7400,3560,17200,4120,839,5430,4285,5980,5750,1205,2645,803,2725,NA,2750,1610,4945,1490,2365,1575,3165,4660,4055,1230,12750,7970,2300,2345,683,3995,2445,3260,3790,5987,1470,3914,3290,5530,1895,6250,2480,8870,1590,13894,4460,2990,1585,940,2395,1605,1660,4350,22650,8270,592,2295,4415,8810,3905,1780,7340,1755,1690,2560,6160,3375,1195,6730,4405,1630,6380,41500,3330,8700,3490,4305,169,5130,3130,8250,3075,6050,6390,1150,5350,11600,9230,2168,2795,7130,823,4630,2790,914,801,4160,676,1135,3255,3425,2476,2260,2605,4660,1680,6680,5810,4680,3230,2490,365,35620,3730,6400,1160,830,6750,3140,3685,844,2405,3090,7030,2375,1015,2130,1055,563,1610,26050,6100,22700,485,5550,2880,9940,7300,3095,5910,4740,1340,6200,3050,1005,1720,13100,2300,252,66400,4045,7590,14900,451,974,2920,1950,3550,3560,3310,1630,3560,2885,17100,1670,2028,2235,2680,3705,3485,2930,5740,4100,3850,709,9590,5140,2635,4890,3800,1510,551,3035,1333,2585,3475,701,620,619,2036,596,511,20450,1210,2540,838,1500,1940,3780,13111,536,1215,1815,2735,408,5700,998,1000,1650,155 +"2019-07-08",44400,67400,316500,118500,345000,196760,138500,234000,93000,1276000,231500,260500,242500,43600,43650,128000,478000,25950,43250,215500,222500,98500,75400,80800,71500,54600,162000,90600,169500,260000,35900,93600,447500,88200,116000,257500,13850,28050,13850,11500,77900,30650,13750,63154,16550,158000,7830,324500,87900,36300,51500,289000,36200,50400,28150,7750,77600,52800,99400,86400,290688,140500,132000,42150,226405,37400,40500,33250,109500,14050,22300,192000,39050,35950,157500,6020,60900,281500,16650,55500,175000,111500,33600,44300,198600,28850,31350,5230,97900,73600,28750,69200,4880,48021,40950,38500,37900,22000,90600,38000,7250,681000,27300,18400,79400,56400,248000,18200,148100,4790,19700,25450,85400,86500,22550,389500,69200,231777,58000,31200,26700,198500,73800,413225,13850,16050,78400,70400,142717,119500,44491,31250,47300,38450,62400,5410,20312,48600,28300,84500,56500,69700,92100,28200,NA,96600,36300,29400,3025,47750,91900,3685,NA,151500,19750,15974,14450,4050,56500,80400,13300,20300,16450,30500,721000,8320,14500,59100,85763,36150,7940,17150,5770,15500,5980,6170,28550,48450,4935,102500,7740,51700,21950,165000,44600,17550,14500,59400,76500,165000,15950,1375000,NA,13150,30550,47300,51200,46150,36500,22700,21000,62100,5970,2865,166900,74914,55500,281500,105000,14000,25550,99200,20950,12250,NA,53600,22000,22600,236000,37412,22250,12750,68000,132000,15050,10600,10650,78483,19800,36200,8440,5400,27150,22600,71800,4215,4400,11050,15000,61300,24550,38500,21400,18600,135000,19800,81000,139000,26700,42500,24650,29232,NA,62200,8160,45800,16250,9320,16350,25550,5290,98400,38900,36550,37650,14150,39850,13950,28550,11500,29050,36250,26000,9660,32700,104000,69100,35750,56900,45900,96700,17800,13150,25000,48000,14800,3120,14500,2260,20150,690,8990,2250,32600,4275,3030,59400,73200,46800,38000,43150,27950,51800,39600,7100,25950,58700,14300,31800,52500,NA,18000,6840,58700,25450,45850,8718,3335,39900,14400,43450,6440,6950,29450,31750,34050,32100,40650,10700,NA,43091,5680,72800,22750,1420,13750,10750,68000,75300,30450,35100,27150,23600,50744,16850,18350,13950,18350,40600,7000,11850,NA,31100,730,27850,8684,38250,63500,NA,27600,6230,47281,74400,14000,5980,54600,22100,5630,3045,18850,21150,19950,27200,11050,124500,15500,1080,2755,2355,18600,15500,75500,23650,37150,3930,17950,20050,8950,NA,19300,565000,10500,10650,24500,10250,5823,7450,43550,167000,330000,22150,2480,5250,6670,15200,10700,30600,16800,17300,9850,88500,13050,26450,48450,29300,3855,8490,10950,6410,32200,3560,92900,19750,66200,44150,5670,124000,23850,60800,13100,25000,11200,7240,11450,45850,25650,86200,1780,14499,1140,5290,24850,5600,18795,30650,35467,43059,9920,46050,7240,14650,25000,NA,14200,2335,10750,11300,5680,9070,NA,7580,NA,6150,15444,10400,21650,11850,13950,NA,4880,68500,22287,8540,23650,6570,9600,574000,50000,30650,36850,33100,13000,9000,2240,19500,11000,13100,11300,5400,11446,683,32500,10000,67800,36300,25500,3640,19650,56700,15088,5500,6290,20400,61100,94600,10150,2910,13150,3690,91600,5660,18000,6270,17200,NA,22600,2415,22800,7300,15750,40050,21550,24000,10000,NA,8490,5720,48500,12700,35450,NA,56400,175000,30750,21500,23600,30500,44100,5730,NA,9500,9990,11750,17700,9900,11000,33150,3960,NA,47950,38600,NA,956,21750,197500,94500,5080,4295,7450,12000,89400,14800,7820,8540,8130,3130,22650,9980,10100,1860,15300,26200,22950,18100,7810,18500,36500,8120,17300,7520,9630,2955,8700,6330,3575,3135,3110,2745,23900,6940,3765,52500,20650,16200,3900,7270,4910,2490,2080,17200,16250,1715,13400,76300,81700,2730,9500,1305,40900,26350,109000,9790,30151,9850,2775,41750,7100,25200,15400,58300,20200,2425,9800,9030,10301,4305,10150,8210,7680,43700,11450,7060,43296,2090,NA,9950,13850,4600,23750,11400,20450,46700,9210,1925,2495,14850,10500,4340,7110,15150,4070,19950,15650,27950,4555,9480,3025,7210,10800,10450,11750,14750,6040,3795,13650,5200,17400,3845,3565,4200,4980,1315,15700,25100,24800,3940,23072,32700,3490,3155,20500,6210,5630,5020,7040,25800,34450,8140,10600,6020,8790,3845,21600,4675,NA,20650,11100,3865,1520,13350,5230,7740,8860,13750,10300,118000,NA,7347,8160,6550,82552,22244,3455,5800,4030,3860,62300,9580,5740,24979,21700,17200,21850,18150,471,5920,2935,19500,8550,9740,3240,624,18450,21650,1750,9200,32050,9960,7000,17600,7900,6580,11950,8770,29700,13900,3225,18800,12600,17900,11800,6740,3120,14500,6930,NA,13350,19600,8420,6940,13300,7010,15450,7150,24050,5030,8950,6560,19900,9890,11600,11450,2810,2565,7250,4200,11100,11800,17700,1620,1220,20100,6920,20900,10250,NA,6070,9100,5930,7570,881,4840,8260,3960,7560,13500,5210,8220,33600,33900,91200,4640,6440,5700,1215,4505,1985,8850,1145,21650,2900,5830,95600,11300,27000,2720,7660,6350,39100,2250,12900,38550,NA,3280,7900,2000,1035,8480,4660,8650,25300,51200,3720,NA,7926,8920,2605,6530,848,4715,2865,11850,5750,5120,15225,13450,5260,5910,5290,4685,238,7110,2505,9700,57900,40050,12150,74300,16059,5500,5020,2215,28750,1374,12150,11400,6341,5300,2925,1630,8200,11400,23650,12150,7640,12100,20000,6120,2285,8300,3640,19450,3985,NA,2015,1725,12650,61300,10800,692,5520,16900,8640,6530,3655,1320,9900,4480,1065,3885,232500,9840,7560,3300,8170,20550,18200,678,2380,6610,30200,1115,12050,9790,2685,NA,8010,2500,9460,9080,2245,3995,6798,900,78200,19150,1160,15000,9950,10750,122500,2655,11300,5590,3765,9160,19400,4745,2460,2095,10900,12300,7200,17350,5640,11400,3925,1995,2490,3504,2970,2085,1510,17000,15750,1255,4740,1225,NA,10000,16800,8000,1965,6890,29500,2205,9330,8490,547,7240,25900,6300,10200,15350,14450,8470,11900,11750,5225,8610,7800,1375,3680,18900,1350,6200,8560,3433,7220,26050,3460,2200,44800,1185,2970,104500,650,21525,5700,12250,5860,8670,7200,1315,NA,4895,13350,2990,4710,7550,13850,7070,19600,6040,8250,668,5280,1040,3894,2165,867,13150,19650,2940,13200,10550,1625,4020,4575,9830,3465,2350,1400,13600,14450,5410,6080,1345,13650,3650,4630,8020,2205,8090,15350,17950,3665,14200,19800,23700,882,5420,24700,6450,5580,2395,2200,13300,5800,1250,3680,15450,10592,4265,6950,19300,5380,6420,4095,3980,2100,2900,4955,7930,3720,2885,81500,NA,11100,24863,1800,4775,2285,4155,2220,6000,11450,4990,10000,3350,1000,3480,40500,9510,9288,7730,5300,4205,764,3450,10300,1350,4300,8590,39950,1820,3520,12402,3300,6230,1145,6100,41700,8200,3180,16000,4180,1220,5740,4700,14500,6310,1935,10300,3810,9460,7430,2445,8300,3745,4060,30100,5340,NA,1570,1205,4790,8100,2110,9350,5200,6290,5100,5260,6240,885,2185,6900,3220,154,3900,2550,851,898,7610,16900,NA,7570,5100,4345,825,2980,45750,9910,4030,3695,17100,2020,3075,4560,12450,3520,5050,8160,13150,3540,2780,2225,7877,10050,1130,8040,6350,5810,4965,5210,3025,6700,7470,5240,10050,6460,13150,2495,1865,2195,6870,1540,4835,2400,13150,21250,1460,7250,12361,3405,7920,3825,72500,2380,1803,7630,3780,5260,6300,1735,12900,4605,4080,6820,NA,6850,4170,17000,4565,2995,7080,12950,14350,3810,10850,7900,6970,1060,13650,1925,3000,1100,8530,8450,5920,2140,6360,6390,1770,2840,9430,5350,5620,3220,9970,2670,5620,1815,2190,27500,1925,1590,4650,3645,2835,120000,3390,3455,163500,6978,1360,6830,2620,3520,20850,4290,8320,8342,4140,3335,1735,13400,1010,5880,2230,1045,2170,25850,1125,2380,7550,2310,7010,4215,2425,7920,8180,1445,18900,6850,1865,11550,NA,3595,NA,3860,5300,1150,4910,45500,1770,8530,4340,39550,7600,3960,3060,9600,4000,12100,7120,8920,1050,14400,5100,6450,5640,661,5090,10050,7630,1530,19400,7490,1635,4950,14950,3455,7470,3240,884,645,3190,9670,3275,2570,6580,2090,1350,20850,3140,7810,2840,1510,1760,1880,3075,1775,9100,18100,697,870,28001,9690,12900,6840,32900,5730,12400,1160,4285,12950,7290,6370,13400,7700,6130,440,2970,8850,6920,NA,6020,1050,NA,2520,3485,5060,4600,6010,45250,3360,NA,NA,4240,4970,6312,2795,777,2155,1460,1610,1720,2700,1725,1360,4570,6620,4870,1500,1060,2035,4590,4160,11300,3510,9700,5770,6610,14800,1477,2046,5350,2980,2910,3960,3190,10200,2305,5100,5940,4085,6880,2595,7150,21700,6810,1705,4360,5500,2830,3100,10850,1270,16750,3960,1280,1520,4280,3565,7940,1505,21850,6150,2870,2965,2305,6310,3250,3200,9420,2110,4695,1305,2755,5930,1220,6050,3950,860,1310,5980,6170,NA,647,6080,8890,3780,4885,8000,1210,4555,6180,3945,114000,2560,193,6660,NA,1645,NA,1233,1425,4140,4720,2090,4300,1170,1555,8759,3000,12400,9220,1325,4600,4900,63000,7680,1865,6600,4460,3935,9220,5900,5580,4525,1830,2700,2995,2565,8540,5630,19850,3370,3795,11300,4385,226,1920,1675,2820,669,3665,18200,3795,23250,2625,6840,3675,3130,1425,8270,4755,6320,10850,2860,1360,1450,3380,3770,4030,2495,4260,787,3310,1730,1800,1190,2340,1710,3615,4265,3115,1235,NA,14500,1605,NA,66900,1700,1035,18000,7810,5160,2040,1165,3015,8760,1475,9450,5170,9400,9080,9400,4520,4280,9590,917,7960,7100,3590,2525,10350,1285,1700,1275,6150,4300,3720,1515,2979,6730,2375,690,2231,2215,692,6840,1360,11950,1585,3065,2250,5510,4185,5620,819,3150,5020,4800,6100,2205,6060,45200,7040,10000,5440,13000,1663,1532,3530,2240,3073,4465,2365,2460,4025,2550,2297,3895,2390,6750,3275,3150,5630,18850,1425,2510,615,30950,1695,2070,2870,839,6350,7800,8560,16800,3950,NA,5310,2650,2160,1645,3610,582,3330,2010,4540,2345,1325,5200,1790,2180,2260,1455,6200,2710,4895,7250,6230,8200,4825,3500,2735,3900,5300,1880,2740,7100,586,1620,2150,NA,NA,3725,1735,NA,6150,2480,6650,5100,4850,2755,3700,5010,4505,2495,6500,834,993,10700,7610,1710,1695,19560,12800,10100,3902,6511,2250,1492,417,1670,2740,1710,353,833,2770,2495,5440,9270,1715,2567,4030,2368,2670,13000,4275,3035,NA,11650,4125,1955,3800,2615,2640,4450,1190,6450,6000,1310,2053,4735,11150,1170,3190,2160,2270,7200,1385,1560,3735,8950,3125,4580,2085,5140,901,6450,3480,NA,2845,2615,6110,3510,3225,6700,5640,2055,5150,1538,8320,4510,1255,1235,1490,858,NA,22000,5250,4020,2317,3170,1165,4340,1200,2170,1375,4855,917,2905,639,3225,4545,4125,3215,NA,3645,1840,5100,1090,6870,2965,1430,2510,1535,1800,NA,4010,400,2220,1995,3055,3185,4310,3700,4345,3675,6680,2145,4950,4975,3835,5250,12000,4465,12150,NA,1890,3643,2043,2505,8256,2475,1215,1530,3145,3325,423,8300,1395,5620,1420,495,2300,3460,1685,1895,4240,1180,2775,2145,2460,2475,NA,1890,1925,1660,7740,3560,1530,1585,7490,3000,1380,18600,1440,863,3550,5400,2295,2485,285,4795,1145,5280,14600,3030,3600,3700,2680,815,2345,4625,7440,5420,7300,9200,5840,1745,2390,5720,2675,475,1700,1265,6800,3440,17050,3870,835,6100,4225,5660,5660,1161,2530,764,2725,NA,2750,1520,4945,1490,2195,1485,3100,4460,4055,1210,11950,7930,2279,2180,642,3900,2370,3250,3540,5556,1370,3914,3175,5100,1895,5610,2360,8360,1495,13701,4460,2815,1460,913,2330,1520,1635,4050,21800,7880,575,2305,4210,8320,3850,1625,7060,1690,1555,2475,4320,3285,1160,6330,4370,1575,6080,41850,3150,9040,3740,4115,161,4995,3000,8180,3080,5570,6100,1100,5130,10800,8630,2079,2580,7030,804,4890,2815,914,784,3740,661,1020,3115,3355,2486,2130,2641,4500,1610,6680,5450,4500,2945,2350,333,34075,3655,6350,1110,813,6260,3015,3425,809,2382,3055,6850,2230,994,2010,1040,589,1555,25250,5750,22100,485,5250,2720,10500,7060,3085,5840,4690,1285,6040,2960,980,1630,12550,2155,246,65000,3755,7230,14200,424,928,2930,1950,3550,3450,3145,1550,3420,2710,16900,1660,1950,2233,2650,3610,3360,2830,5750,4380,3585,703,9040,4850,2825,4795,3800,1420,538,3000,1306,2480,3425,701,590,597,1918,574,499,19950,1175,2480,811,1470,1910,3660,12448,536,1140,1805,2700,408,5690,998,1250,1570,155 +"2019-07-09",45100,69800,303500,115500,337500,183865,137500,227500,92300,1264000,231000,255000,240000,43350,43650,131000,484500,25500,43350,213000,223000,97700,74800,79800,70600,50503,159000,90200,166500,260000,35500,98500,442000,87200,113000,250000,13700,27750,13700,11200,77400,30650,13650,62755,16500,160000,7760,325500,86500,36100,50900,284000,32850,47850,28500,7570,77200,51200,99000,85400,289706,139000,130500,41050,219704,37200,40100,32300,104500,14000,21850,193500,38650,35650,151000,5960,61300,271000,16300,54200,170500,109000,33400,43400,197500,28550,31100,5240,95500,71300,28800,66900,4805,47579,42000,37750,35600,21600,89200,39350,7340,678000,26950,18150,79000,56100,241000,17950,147600,4670,19550,25600,82200,82900,22800,381500,67000,231777,54200,30550,26150,184500,72200,413517,13850,15950,76500,68400,137675,117500,40442,30700,45000,37900,60000,5350,19720,48100,28600,84900,57200,69600,90000,26500,NA,96000,35950,29550,2995,46750,91400,3635,NA,146500,19200,15304,14250,3960,55900,80100,13100,20050,15400,29500,711000,8180,14200,58000,84428,35000,7520,17100,5780,15700,6020,6010,29600,49450,4730,101500,7790,51900,21750,163500,42000,17500,14250,59600,76500,160500,15400,1391000,NA,13050,30500,42000,53300,47000,35850,22650,20550,64800,5760,2875,165700,74756,55700,283500,101000,13650,25650,97000,21050,11900,NA,52700,21500,21900,235000,35002,22050,12100,67900,131000,14250,10400,10750,78384,19100,36200,7950,5380,26850,22550,72000,4235,4270,10900,14500,61600,25000,37800,20350,17600,130500,19200,81700,140500,26100,43150,24600,28211,NA,62200,7800,44800,16150,9110,16100,25400,5160,96700,39200,36400,38500,13550,39300,13500,28500,11600,29000,37600,25500,9700,32150,103500,70000,38100,56900,46000,95800,18150,12950,24350,46050,14900,3050,14700,2240,19850,674,8830,2245,32950,4295,3000,59100,73000,47250,37900,41350,27700,50000,39100,7150,26250,58600,14700,31200,52800,NA,17500,6770,58500,25100,45150,8660,3340,40000,13900,43600,6210,6810,29100,31050,32400,32100,39600,10500,NA,45750,5520,71100,22400,1350,13500,10950,65000,73700,30400,33850,26850,22550,50290,16900,18300,13600,18200,39650,7210,12050,NA,31100,734,26600,8712,37000,61900,NA,27550,6110,47281,74100,13400,5970,53400,22200,5500,3130,18450,21100,19150,26900,10750,124000,15100,1060,2595,2315,18600,15900,75500,23500,37300,3890,17400,19400,8670,NA,17850,555000,10400,10700,24150,10000,5609,7410,42750,160000,323500,21150,2415,5320,6610,15500,10600,30400,16450,17500,9780,87300,13600,26300,48300,28350,3875,8250,11000,6200,30600,3520,92600,18800,65300,43700,5640,120500,23350,60000,12950,25650,11050,7120,11100,45850,25800,85100,1735,13851,1130,5170,23750,5440,17984,32050,35372,42726,10050,44200,6690,14200,24250,NA,14150,2300,10450,11400,5550,9250,NA,7650,NA,6210,15493,10150,21250,10900,14200,NA,4965,71400,22336,8550,23800,6520,9740,560000,48500,30950,37150,33000,12900,8860,2235,19450,10550,12800,11000,5350,11175,676,32600,10050,67400,35750,25350,3636,19250,56300,15375,5330,6330,19500,62200,91200,10100,2820,13000,3635,92100,5540,18300,6420,16900,NA,22350,2395,23000,7130,15300,38450,21800,24650,9830,NA,8670,5600,49000,12050,35700,NA,56300,172000,31300,21800,23750,30550,42650,5580,NA,9390,9970,11850,17650,9750,10850,32450,3960,NA,47650,38550,NA,920,20300,194500,92500,5050,4190,7500,11900,89400,14950,7810,8800,7830,3110,23400,9930,10100,1885,15000,26850,22850,18100,7640,18400,37250,7670,17500,7140,9220,2860,8380,6340,3400,3080,3135,2715,23900,6890,3745,52000,20000,15700,3715,7050,4815,2420,2120,16800,15700,1660,13550,77600,80600,2645,9530,1300,40650,24500,109000,8940,30101,9640,2825,41900,7010,24700,14750,58300,20000,2365,9900,9000,9693,4215,10000,8060,8250,42500,11400,7410,41249,2100,NA,9060,13650,4520,23300,11350,20400,47050,9310,1730,2470,15700,10300,4150,7080,14900,4050,19450,15100,26200,4520,9400,3050,7130,10300,10450,11500,14350,6360,3965,13700,5060,16950,3840,3570,4100,4915,1705,15300,24700,24650,3860,23087,29850,3600,3115,19700,6300,5640,4955,6980,26100,34250,8160,10500,6080,8720,3960,20800,4420,NA,19850,10700,3600,1410,13650,4715,7740,8400,13500,10100,115000,NA,7454,8190,6410,82355,21843,3350,5760,3860,3845,61900,9120,5360,25170,20600,17200,20900,17250,468,5920,2985,20800,8400,9440,3130,623,18550,21500,1800,9330,30650,9900,6760,17350,8170,6540,11850,8650,28650,13750,3170,18300,12500,17550,11650,6700,3030,13800,6750,NA,13550,19550,8490,6840,13300,6730,15600,7100,22800,5030,8590,6290,19900,9980,11400,11200,2830,2540,7150,4130,10700,11850,17550,1595,1180,20350,6780,21600,10000,NA,6090,8890,5670,7420,893,4830,8100,3890,7393,13700,5110,8080,33500,33950,91200,4675,6370,5550,1205,4350,1935,8640,1075,21850,2860,5690,94200,10900,26600,2700,7600,6310,38450,2390,12850,38000,NA,3195,7870,1920,1045,8520,4590,8040,24250,50800,3860,NA,7848,8660,2555,6440,852,4740,2775,11400,5750,5170,15175,13250,4970,5900,5260,4625,239,7020,2510,9650,57000,40200,11900,72800,15922,5490,5030,2125,28100,1374,12150,11150,6408,5280,2905,1600,8220,11300,22500,12150,7820,12200,19800,6560,2330,7960,3645,19200,3800,NA,2010,1835,12700,60600,10750,726,5430,16900,8430,6520,3660,1290,9830,4480,1055,3820,230500,9500,8300,3840,8120,20400,17700,677,2320,6620,29800,1115,11900,9990,2730,NA,7870,2510,9450,9000,2230,3975,6551,904,78000,19100,1100,15000,10050,10250,118000,2635,11150,5520,3775,9130,18900,4710,2580,2110,10850,12500,7180,17100,5570,11550,3885,1975,2465,3417,3060,1985,1500,16750,15350,1250,4700,1225,NA,9410,16650,7810,1930,6780,29500,2145,9200,8380,531,6800,25700,5720,9900,14950,13500,8340,11450,11550,5425,8440,7790,1345,3680,18200,1320,6190,8450,3433,7040,25800,3365,2170,44500,1165,2945,105000,645,21600,5530,12250,5620,8340,6930,1315,NA,4720,13150,2990,4630,7490,13700,6970,19400,6150,8190,650,5150,1040,3823,2110,830,12750,20500,2940,12450,10550,1610,4000,4565,9700,3480,2300,1350,13400,14000,5360,5820,1330,13750,3515,4615,7930,2125,8050,15050,16700,3575,13850,18900,24000,870,5420,24800,6110,5290,2300,2135,13300,5840,1240,3620,14850,10883,4260,6860,18750,5080,6300,4025,3920,2110,2890,4825,7850,3670,2750,81900,NA,11150,24743,1710,4720,2235,4050,2220,5760,11550,4990,9950,3275,1005,3440,40600,9420,9249,7470,4990,4100,756,3265,10200,1310,4300,8430,39050,1750,3425,12354,3250,6150,1110,6150,42050,7550,3130,16300,4115,1220,5630,4700,14050,6160,1945,10350,3860,9370,7310,2530,8610,3540,3805,30350,5480,NA,1515,1225,4800,8120,2075,9370,5090,6170,5100,5080,6190,833,2185,6770,3145,159,3880,2575,833,885,7300,17200,NA,7660,5230,3995,820,2980,46200,9380,4140,3680,16850,1980,3020,4560,12550,4065,4670,7950,12700,3460,2780,2200,7613,10000,1095,8120,6020,5800,5020,5110,3025,6630,7430,5100,10050,6434,13100,2520,1835,2195,6800,1490,4835,2340,12900,20950,1395,6830,11184,3320,7650,3870,72500,2380,1803,7550,3780,5210,6260,1685,12750,4700,3985,7140,NA,6640,4170,17000,4865,2845,7010,12600,15300,3890,10800,7800,6790,1035,12900,1915,2940,1100,8350,8440,5950,2080,6310,6400,1770,2750,9220,5350,5730,3120,9300,2765,5400,1815,2160,26350,1930,1570,4420,3615,2825,120500,3420,3530,162000,6855,1315,6510,2585,3420,20050,4190,8240,8620,4060,3355,1795,12800,966,6010,2200,1000,2225,25750,1115,2340,7300,2375,7010,4130,2510,7600,7870,1400,18500,6350,1920,11500,NA,3490,NA,3770,5100,1135,4995,45350,1750,8510,4010,38600,7290,3960,3060,10300,4000,11800,7095,8620,1010,14250,5100,6480,5550,677,5070,9850,7360,1525,18900,7390,1635,4900,14700,3540,7380,3210,867,624,3160,9290,3350,2510,6600,2365,1340,20850,3105,7730,2695,1525,1765,1875,3075,1730,9100,17950,696,847,27686,9670,12900,6950,32900,5690,11200,1160,4034,12850,7030,6150,13750,7560,5980,440,2970,8740,7150,NA,6030,1040,NA,2510,3390,4900,4595,6030,44450,3345,NA,NA,4160,4950,6293,2785,780,2160,1460,1580,1690,2665,1540,1360,4630,6560,4800,1460,1060,1960,4465,4155,11100,3165,9650,5650,6570,14600,1388,2071,5360,3000,2900,3900,3155,10050,2305,5100,5850,4050,6800,2610,6900,20850,6510,1705,4000,5370,2785,3100,10800,1215,16250,3900,1235,1500,4155,3625,7700,1475,21900,6130,2870,3010,2180,6220,3050,3170,9370,2015,4745,1260,2800,5840,1185,6100,3900,863,1255,5980,6030,NA,644,5970,8490,3925,4840,8100,1210,4455,5500,3950,112500,2625,196,6580,NA,1585,NA,1223,1430,4090,4515,2080,4200,1125,1540,8630,2890,11800,8860,1290,4600,4755,62000,7680,1835,6400,4425,3895,9190,5850,5570,4525,1785,2660,2780,2540,8600,5630,19050,3150,3790,11000,4200,240,1950,1675,2900,666,3680,17350,3715,22000,2580,7020,3595,3135,1385,8210,4665,6200,11000,2870,1440,1440,3350,3740,3955,2450,4415,787,3100,1675,1805,1185,2325,1815,3425,4125,3045,1195,NA,14550,1570,NA,66300,1720,1045,18050,7450,5210,1995,1175,2880,8380,1455,9210,4975,9280,8510,9500,4300,4270,9350,917,7550,6590,3590,2580,10200,1275,1735,1265,6310,4315,3700,1515,2917,6730,2380,620,2197,2145,657,6830,1320,11700,1600,2910,2140,5280,4130,5500,830,3090,4950,4670,6160,2160,6070,52500,6800,11800,5440,12400,1721,1517,3585,2185,2998,4360,2320,2315,4025,2430,2273,4310,2340,6800,3720,3145,5705,18450,1355,2510,597,32750,1710,2015,3140,839,6190,7550,8430,16950,3650,NA,5300,2650,2000,1620,3690,567,3330,1975,4400,2345,1285,6760,1760,2090,2045,1435,6070,2690,4890,7230,6190,7950,4695,3350,2740,3915,5230,1890,2605,6880,586,1650,2160,NA,NA,3645,1685,NA,6080,2425,6470,5070,4720,2730,3785,4880,4410,2485,6650,831,962,10200,7450,1720,1680,19560,12700,9600,3844,6240,2250,1492,405,1655,2730,1610,349,827,2660,2495,5320,9260,1680,2604,3824,2349,2560,12900,4350,2950,NA,11650,4055,1900,3935,2640,2625,4555,1195,6420,5750,1335,2029,4650,10700,1130,3120,2000,2950,7360,1385,1540,3620,9120,3135,4570,2050,5010,902,6180,3470,NA,2825,2490,5900,3470,3180,6370,5740,1960,5020,1482,7970,4455,1285,1190,1490,856,NA,20800,5230,3880,2301,3085,1165,4285,1130,2160,1500,4830,908,2875,639,3180,4805,4020,3195,NA,3600,1830,5080,1100,6790,2950,1375,2630,1460,1745,NA,4020,392,2235,2000,3000,3095,4200,3745,4310,3668,6620,2100,5010,4980,3755,5150,11700,4280,12000,NA,1935,3589,1986,2470,8381,2385,1180,1515,3770,3250,423,7960,1350,5360,1440,495,2325,3435,1685,1900,4195,1145,2815,2135,2380,2410,NA,1850,1905,1645,7750,3815,1540,1575,7480,3035,1365,18250,1415,837,3480,5340,2210,2480,288,4810,1100,5260,14750,3230,3600,3685,2775,821,2330,4440,7160,5280,7180,9140,5760,1735,2435,6080,2645,482,1645,1265,6540,3270,17200,3600,841,5750,4265,5490,5580,1140,2450,741,2720,NA,2625,1520,4945,1490,2140,1420,3090,4445,3915,1140,11600,7950,2279,2215,572,3900,2280,3170,3445,5531,1360,3879,3100,4535,1895,5450,2285,8140,1655,13556,4460,2770,1420,925,2290,1530,1700,3945,21600,7780,562,2295,4015,8120,3745,1660,6980,1715,1525,2370,4495,3205,1125,6270,4370,1530,6010,40400,3070,9650,3300,4050,162,4845,2880,8040,3080,5280,6180,1075,4980,10700,8880,2022,2460,6970,813,4910,2850,914,787,3740,656,1025,2795,3265,2351,2065,2752,4230,1520,6680,5400,4380,2825,2215,328,34172,3585,6150,1085,783,6280,2870,3405,818,2287,3025,6600,2185,989,1940,1035,587,1500,25050,5680,22500,485,5500,2565,10650,6750,3095,5700,4500,1205,6040,3005,953,1700,12650,2235,243,65100,3760,6830,13800,403,885,2820,1950,3550,3400,3095,1535,3380,2605,17200,1655,1888,2238,2510,3560,3485,2795,5920,4145,3570,673,8870,4550,2750,4775,3800,1330,530,2960,1242,2455,3250,701,594,591,1790,570,492,19750,1160,2505,804,1430,1915,3760,12531,536,1120,1860,2795,408,5210,998,1140,1550,155 +"2019-07-10",45550,72900,299500,115500,337500,180522,137000,231500,91300,1261000,231500,254500,239000,43350,43600,131000,486500,25250,42950,212000,220000,97700,75100,80100,70600,50312,159000,90100,165500,261500,35950,94100,439500,89500,113000,248500,13650,27650,13650,11350,78100,29700,13550,62655,16800,160000,7870,328500,86100,36850,50900,283000,32400,48450,28450,7600,77900,51200,97600,83900,287251,138500,131000,40400,220183,37450,40000,32600,106500,14200,21800,188500,38400,35550,148000,5930,65600,270000,16700,52400,170000,108500,33700,43000,199000,28400,31500,5250,95100,72400,28350,69400,4795,46990,44650,37900,35650,21700,88500,40300,7300,676000,26900,18550,78800,56800,243500,18150,147500,4600,19500,26900,82900,83100,23700,375300,68700,228266,55600,30550,25900,190000,72400,411863,13700,16000,77600,68100,139035,116000,40347,30600,46050,38050,59800,5420,20950,47850,28750,86000,58300,69700,90000,27400,NA,95500,36000,30900,2990,46700,87200,3645,NA,150500,19200,15496,14200,3910,58900,80300,13500,20000,15350,28900,704000,8230,14150,57800,85096,35350,7350,17100,5720,15750,6100,5980,30300,49750,4815,102500,7820,52000,21900,158500,41250,17500,14300,60300,76500,158000,15900,1350000,NA,13000,31400,44800,53100,46700,35900,23650,21250,69400,5750,2910,163700,73338,55400,288500,101000,12800,25850,96600,21050,11950,NA,53200,27933,23050,238500,35094,21950,12000,68500,128000,14700,10400,10800,78384,19300,35050,7920,5400,27550,22500,72000,3980,4240,10850,14250,63700,24950,38450,20650,17500,127500,19400,82500,141000,27100,43600,24300,28503,NA,62000,7890,43950,16450,9100,16200,25350,5160,96300,39250,36250,39950,13400,40100,13400,28250,11700,29300,37350,25200,9790,33200,110500,69700,39450,55800,46700,94900,17800,13050,24500,46550,14700,3160,14500,2265,20250,685,9080,2210,33200,4290,2995,58900,71400,47350,37150,40800,28600,51100,39900,7110,26750,59300,15050,31600,53000,NA,18550,6880,58300,24950,46000,8670,3345,40900,14000,42600,6300,6790,29750,31450,32400,32550,40150,10850,NA,49895,5750,71100,23700,1395,13550,11050,68800,73000,31500,34250,26550,23350,50471,16950,18450,13550,18350,40050,7110,12000,NA,32150,750,26750,8855,37300,59800,NA,28400,6050,49953,74000,13900,6080,54600,22150,5540,3070,18800,21500,19450,26850,11300,124500,15350,1070,2625,2330,18700,16050,75200,23850,37550,3840,17650,19850,8730,NA,18450,539000,10450,10750,24400,10050,5609,7390,43500,161500,320500,21150,2510,5310,6630,16000,10800,30600,16650,18400,9980,87600,14300,25650,47550,29350,3935,8250,11350,6790,30850,3545,92000,19100,66100,43800,5800,123500,23550,60700,13050,25650,11100,7220,11350,46500,26650,85600,1730,14197,1125,5430,23800,5470,18127,32050,35038,41916,10300,45000,6790,14150,23950,NA,14500,2320,10600,11400,5600,9230,NA,7770,NA,6340,15687,10350,21800,11200,13700,NA,5170,72500,22676,8640,24700,6640,10000,556000,51000,30850,38050,34100,12550,8970,2230,19800,10100,13250,11000,5380,11311,676,32550,10250,66000,36000,25500,3609,19500,56200,15566,5390,6340,19750,63700,93000,10300,2810,13000,3610,92100,5560,18350,6400,16900,NA,22600,2435,23350,7500,15500,39500,21650,25100,9830,NA,8690,5640,49700,12600,36500,NA,56900,173500,31400,22450,23800,30650,42250,5600,NA,9430,10150,12050,18200,10000,11000,32900,3970,NA,47800,38400,NA,922,20700,199000,93000,5090,4215,7530,11850,89500,14900,7830,8950,8090,3165,23550,9870,10300,1895,15400,27400,23500,18000,7680,18700,39100,8120,18250,7210,9400,2925,8470,6500,3555,3080,3080,2800,24000,7220,3755,53300,20100,16300,3800,7060,4950,2495,2200,16850,15800,1650,13900,78000,81900,2695,9950,1330,42450,24550,109500,9900,29950,9550,2880,41700,7090,25000,14850,58000,19350,2390,10450,9040,9880,4230,10150,8380,8460,43550,11650,7490,42711,2120,NA,9190,13500,4590,23100,11100,20450,47400,9380,1730,2480,15600,10450,4325,7000,15000,4090,19500,15150,27150,4610,9430,3040,7120,10500,10500,11600,14550,7240,4035,14250,5130,17150,3836,3610,4085,4940,2215,15300,24700,24950,3910,23665,32350,3690,3115,19850,6280,5730,5030,7010,27250,34800,8130,10750,6340,8750,4050,21000,4585,NA,19800,10700,3600,1405,13450,6120,7740,8720,13500,10200,125500,NA,8162,8180,6400,81864,21969,3380,5720,4090,3955,61900,9130,5350,26219,21400,17450,21350,17650,475,5870,2950,20850,8310,9500,3180,623,18450,21100,1855,9100,30400,9900,6890,17350,8330,6620,11950,8690,29000,13700,3210,18450,13000,17350,11750,6790,3020,14750,7140,NA,13600,20100,8620,6850,13500,7100,15850,7120,22950,5060,8990,6250,20300,10200,11400,11300,2835,2595,7170,4150,10700,12250,17800,1595,1185,20750,6850,21450,10450,NA,6180,9000,5670,8500,867,4840,8370,3890,7541,13750,5250,8300,33500,35100,91900,4665,6190,5610,1215,4550,1955,8730,1070,21950,2880,5760,93100,11200,26600,2715,7560,6470,39100,2230,13100,37750,NA,3170,7770,1915,1055,8570,4600,8040,25050,50900,3910,NA,7780,8910,2615,6440,872,4685,2815,12300,5870,5240,15625,13450,5060,5990,5270,4700,243,7100,2520,9860,57000,39750,12000,72000,15967,5480,5190,2185,28150,1390,12250,11250,6425,5300,2960,1640,8730,11400,22500,12150,7850,12000,20200,6380,2330,7830,3960,21050,3735,NA,2025,2160,12750,60800,10700,770,5380,17400,8400,6560,3680,1300,9850,4480,1080,4010,232500,9750,8000,3565,8800,20400,18650,677,2580,6890,29800,1120,11950,10200,2765,NA,7970,2530,9510,8930,2190,3920,6729,922,78700,19100,1070,15000,10000,10450,118500,2810,11650,5550,3870,8930,18850,4670,2570,2155,10700,12650,7190,17050,5600,12250,3950,2010,2490,3490,3075,1990,1510,16950,15650,1270,4940,1220,NA,9600,16800,7820,1980,6720,29500,2120,9420,8250,523,6920,25900,5830,9950,15400,13800,8250,11850,11700,5750,8710,8000,1345,3665,18200,1330,6220,8450,3448,7020,25800,3420,2190,44100,1165,2950,104000,648,21750,5600,12400,5700,8530,6990,1315,NA,4845,13250,2990,4980,7410,13850,6960,19800,6090,8290,650,5300,1045,4039,2070,836,12950,21150,3035,12600,10650,1620,3950,4660,9900,3470,2380,1350,14050,14200,5330,5860,1340,13900,3625,4615,7990,2150,8140,15150,17050,3660,14300,19650,24000,889,5420,24451,6320,5400,2345,2250,13500,5840,1240,3530,14650,11415,4340,6900,18850,6600,6500,4080,4020,2135,2885,4840,7840,3670,2785,82500,NA,11350,25023,1755,4790,2240,4325,2220,5820,11550,4990,10250,3280,1030,3520,40650,8850,8359,8500,5000,4240,768,3300,10200,1305,4290,8450,39850,1800,3455,12354,3355,6120,1130,6090,42250,7530,3195,17000,4240,1225,5800,4675,14200,6250,1950,11200,3835,9610,8550,2450,8310,3605,3825,30100,5630,NA,1540,1205,4945,8280,2110,9360,5150,6150,5320,5100,6150,840,2260,6870,3140,159,3950,2590,845,917,7470,17000,NA,7570,5150,4115,816,2980,46050,9600,4090,3870,17050,2015,3025,4560,13150,4280,4905,8120,12850,3435,2780,2210,7523,10000,1100,8200,6190,5840,5130,5280,3220,6770,7730,5130,10000,6823,13000,2580,1860,2195,6800,1510,5090,2360,13000,21300,1455,6920,10694,3340,7950,4000,72600,2380,1821,7490,3780,5290,6390,1750,12850,4920,4040,7070,NA,6710,4170,17100,4755,2835,7090,12600,14700,4010,10750,7960,6890,1040,12900,1940,3040,1100,8480,8420,5870,2105,6420,6390,1770,2795,9280,5340,5700,3110,10300,2805,5410,1815,2160,26750,1960,1575,4360,3765,2775,119000,3435,3700,160000,6826,1325,6610,2690,3430,20250,4210,8210,8541,4090,3370,1890,12850,980,6050,2205,1005,2220,26050,1115,2365,7280,2430,7010,4200,2570,7740,8160,1410,18300,6250,1920,11600,NA,3490,NA,3775,5060,1140,4940,44950,1800,8630,4115,38600,7250,4010,3060,9950,4110,11850,7120,8710,1060,14250,5050,6500,5600,680,5150,9880,7360,1550,19050,7710,1635,5000,14600,3625,7460,3165,882,624,3240,9280,3460,2535,6710,2430,1345,20800,3195,7800,2775,1550,1750,1860,3063,1750,9090,17700,682,873,27371,9760,13150,7350,32800,5670,14300,1160,4017,12900,7180,6380,14200,7550,6010,443,2965,8830,7010,NA,6150,1040,NA,2570,3600,4915,4600,5860,45300,3385,NA,NA,4105,5010,6302,2700,768,2180,1460,1630,1700,2730,1680,1360,4560,6560,4830,1665,1070,1960,4455,4175,11250,3245,9930,5760,6560,14850,1499,2085,5430,3135,2920,3850,3175,10250,2330,5120,6000,4180,6680,3000,7010,21250,6630,1715,4210,5390,2805,3080,11050,1225,16500,3870,1225,1505,4190,3860,7750,1475,21800,6140,3155,3050,2090,6310,3055,3245,9310,2035,4750,1270,2825,5900,1185,6130,3920,867,1250,6100,6000,NA,653,6210,8500,4000,4775,8140,1210,4460,5560,4055,112000,2700,198,6610,NA,1610,NA,1225,1440,4125,4550,2250,4220,1145,1620,8650,2910,11700,8660,1360,4600,4875,62600,7650,1865,6450,4400,4000,9360,5900,5710,4525,1875,2690,2870,2580,8750,5630,19850,3185,3790,11100,4270,247,1995,1695,3000,659,3710,18000,3710,22200,2625,7310,3700,3205,1395,8230,4700,6400,11000,2950,1440,1460,3425,3780,4020,2460,4235,787,3140,1705,1935,1295,2375,1845,3475,4210,3140,1200,NA,15000,1640,NA,65000,1740,1055,18250,7600,5210,2040,1135,2885,8410,1495,9340,5000,9600,8620,9670,4305,4265,9580,917,7450,6600,3590,2540,10100,1275,1760,1245,6450,4335,3715,1545,3038,6770,2690,603,2200,2195,716,6800,1335,11700,1580,2955,2190,5420,4185,5670,836,3155,4980,4750,6300,2220,6070,52500,6660,12850,5450,12650,1775,1546,3760,2220,3028,4380,2350,2525,4075,2440,2292,4515,2390,6730,3750,3225,5430,18800,1345,2530,590,34650,1675,2030,3150,839,6340,7570,8660,17250,3795,NA,5330,2650,1975,1625,3735,578,3330,1985,4410,2375,1355,7130,1785,2115,2110,1430,6090,2685,4850,7240,6290,8000,4700,3400,2745,4015,5330,1840,2710,7000,588,1690,2210,NA,NA,3700,1730,NA,6130,2435,6590,5160,4920,2725,3785,4910,4515,2535,6650,833,963,10450,7270,1770,1725,19560,12600,9200,3907,6358,2250,1568,404,1690,2830,1615,350,816,2640,2495,5420,9410,1700,2577,3873,2311,2645,13700,4410,3010,NA,11750,4115,1920,4155,2655,2650,4770,1210,6630,5940,1370,2048,4620,11150,1120,3300,2050,3300,7340,1385,1555,3650,9000,3305,4630,2085,5090,906,6220,3470,NA,2825,2490,6120,3550,3195,6360,5470,2005,5050,1512,7980,4485,1325,1195,1525,860,NA,21100,5210,3975,2337,3085,1150,4235,1145,2160,1515,4850,905,2935,639,3200,4775,4210,3200,NA,3590,1850,5120,1110,6790,3000,1400,2820,1460,1740,NA,4035,403,2245,2000,3015,3145,4300,3845,4350,3775,6700,2105,5090,5000,3760,5280,12300,4320,12100,NA,1925,3545,2029,2625,8781,2305,1205,1575,4270,3340,423,8050,1345,5380,1505,495,2430,3415,1710,1935,4215,1150,2910,2180,2380,2390,NA,1865,1955,1655,7600,3795,1555,1630,7540,3140,1400,18300,1460,849,3470,5430,2295,3220,287,4870,1130,6830,13750,3355,3790,3690,2815,819,2320,4695,6950,5340,7450,9050,5870,1720,2570,6260,2670,481,1675,1245,6670,3180,17250,3695,838,5850,4080,5730,5630,1129,2515,753,2940,NA,2725,1570,4945,1490,2250,1435,3260,4430,3960,1060,12000,7890,2305,2245,610,3985,2470,3200,3385,5708,1395,3855,3200,4750,1895,5500,2315,8180,1865,13604,4460,2790,1450,937,2320,1515,1645,4035,21600,7850,560,2265,4025,8400,3745,1665,7140,1695,1570,2415,4220,3235,1150,6300,4360,1520,5910,40500,3125,10150,3250,4190,167,4950,2920,8350,3120,5500,6240,1110,5030,11100,9200,2030,2445,7040,812,4955,2970,914,790,3785,663,1030,2930,3265,2469,2040,2793,4260,1425,6680,5590,4395,2895,2275,329,35427,3610,6160,1085,790,6500,2960,3440,827,2178,3030,6520,2305,999,2025,1070,567,1520,25800,6030,22300,485,5250,2790,10800,6750,3100,5760,4555,1200,6060,2980,971,1710,13400,2290,240,65200,3675,6830,14300,412,902,2880,1950,3550,3445,3190,1515,3435,2640,17000,1655,1915,2270,2535,3670,3560,2815,6270,4370,3585,678,8870,4850,2670,4670,3800,1420,547,2975,1261,2490,3260,701,609,601,1863,586,505,19350,1175,2465,848,1465,1900,3855,11068,536,1155,1880,2660,408,5190,998,1150,1630,155 +"2019-07-11",46200,75500,301500,117000,341000,182910,139000,231000,93300,1265000,231500,254500,237000,43350,44300,130500,490500,25300,42850,214500,223000,98000,73400,79900,70600,50693,165000,90600,172500,261500,35800,96500,443500,91300,114500,242000,13900,27800,13650,11500,80500,29650,13600,63154,16800,156500,8020,336000,89100,37300,51200,285000,32650,49500,28200,7680,79200,51800,98200,84000,296581,141000,134500,40900,220662,38050,40300,32700,108000,14300,21800,192500,39150,35350,148500,6050,66700,269000,16950,53300,175100,110000,34100,43700,192500,28450,31500,5310,97400,71500,28550,69100,4820,48365,45500,38900,35850,22000,88200,40650,7250,682000,26850,18700,79600,59400,246000,18300,157200,4635,19450,26100,82300,89200,24300,371100,69300,228266,58900,31100,25950,188000,72800,403787,13900,16400,79300,66000,138235,115500,41252,30650,46000,38800,61000,5470,22150,49200,28950,87000,58600,70000,90300,27500,NA,97000,36200,31900,2995,48700,87600,3670,NA,157500,19900,15687,14600,4070,59500,80700,13450,19900,15800,29050,705000,8260,14450,58200,86144,37300,7440,17400,5740,15600,6260,6180,30550,49700,4860,102000,7780,53300,23000,160500,41600,18100,14400,60500,76500,157500,16250,1338000,NA,13150,31600,44800,53200,46900,35650,24150,20800,68900,5950,2895,167600,74362,58800,284000,102500,13000,26500,96700,21150,11850,NA,53400,24400,22950,243000,35465,22300,12300,69000,130500,15100,10600,11000,78285,19450,36550,8620,5560,27800,22000,73200,3900,4280,11000,14650,64800,24700,38350,21200,18000,126500,19550,84400,143000,28950,44000,24200,28892,NA,63300,7910,44800,16800,9260,16600,25700,5150,98300,40850,36450,38100,14350,40400,13700,28300,12200,29100,37200,25100,9590,34400,111000,69700,39450,54200,46200,96500,18450,13150,24950,45950,14350,3180,14700,2275,20350,684,9120,2190,33250,4305,3075,59000,73000,47300,38600,40800,29850,53600,40700,7220,26600,60300,16400,31750,52800,NA,19400,7130,57700,25200,46150,8880,3395,41400,14500,43300,6390,6850,29800,32450,34050,33300,41100,11450,NA,49583,5870,71100,24350,1410,13950,11200,69800,74600,31600,34400,28200,24150,51290,16500,18950,14100,19650,40700,7150,12100,NA,32450,752,26500,8865,37250,59600,NA,28350,6140,50731,74500,14350,6010,54700,22100,5660,3165,18900,21500,21700,27000,11800,122000,15250,1060,2685,2360,18750,16150,75200,23850,37550,3905,17800,20050,8900,NA,18800,540000,10500,10900,24300,10450,5706,7530,44400,162500,322000,21550,2610,5350,6760,17150,10700,30400,16800,17900,10350,87300,14450,25700,47900,29750,4095,8180,11400,7130,31900,3695,92800,19200,64700,43850,5760,122000,23100,61300,13050,25650,11500,7280,11750,47050,26700,87700,1780,14197,1165,5580,23900,5720,18318,32700,35563,41964,10100,46000,6640,14050,24000,NA,14800,2360,10650,11500,5870,9880,NA,7800,NA,6510,15736,10550,22500,10650,14000,NA,5190,71000,22725,8790,26100,6730,10750,557000,51200,31700,38000,34350,12950,9090,2245,19800,9920,13400,11200,5470,11537,694,32450,10300,66300,36100,26200,3640,19700,56300,15423,5450,6430,20500,63200,95000,10400,2855,13200,3700,91400,5650,18500,6480,17200,NA,22950,2440,24000,7490,14250,40200,22300,26600,10250,NA,8930,5730,50100,13500,36600,NA,57500,173500,31650,21200,24650,30800,42600,5660,NA,9770,10300,12150,20300,10150,10950,32600,4055,NA,47700,38250,NA,926,21450,197500,95300,5090,4225,7760,12150,89500,14500,8060,8900,8330,3220,27800,10200,10500,1970,15600,28600,23900,18200,7960,18700,38150,8240,23700,7740,9680,2980,8230,6600,3555,3195,3155,2800,23700,7590,3730,52400,20450,16450,4060,7800,5060,2595,2175,17950,15850,1670,13650,77800,83100,2740,9370,1380,41550,22600,111000,9410,30101,9580,2855,41750,7150,24700,16100,57700,20050,2400,10300,8990,10161,4270,10400,8490,7970,43600,12000,7620,44369,2165,NA,9520,13500,4650,23400,11250,20750,47250,9500,1615,2520,15600,10500,4510,6950,15450,4110,19550,16000,28450,4590,9570,3050,7210,10600,10400,11850,14600,6930,3995,14300,5160,17350,3889,3670,4085,4975,2100,15100,24800,24650,3950,23695,33150,3635,3165,20500,6440,5750,5180,6990,26000,35550,8400,11000,6280,9200,4050,20900,4715,NA,20250,11000,3810,1325,13750,7000,7740,8770,13650,10350,124000,NA,8094,7950,6750,82945,22294,3440,5900,4450,4005,61600,9690,5710,26314,21200,18000,22400,17800,479,5940,2980,20300,8300,9800,3410,629,18850,22300,1865,9300,30650,10000,6780,17400,8290,6780,12250,9100,29150,13700,3275,19000,13150,17600,11800,6720,3370,14950,7420,NA,13350,20750,8420,6900,13800,9230,16000,7080,24350,5050,9130,6410,20100,10550,11400,11450,2835,2610,7240,4215,10900,12400,17950,1605,1185,21400,7140,21050,10550,NA,6300,9020,5950,8680,818,4920,8730,4010,7737,13950,5420,8620,33450,36900,92100,4690,6030,5770,1285,4555,1920,9190,1080,21850,2970,5840,93800,11400,27100,2750,7640,6630,39000,2065,13050,39150,NA,3145,7770,1905,1050,8580,4655,8060,25200,51100,4010,NA,7741,8820,2615,6390,871,4715,2835,12800,5980,5200,16677,13750,5200,6050,5280,4770,247,7200,2525,10300,57600,39700,12000,73500,16196,5510,5200,2550,28200,1428,12400,11750,6375,5330,3020,1685,9270,11500,22750,12100,7880,12100,19850,6210,2330,7940,3950,22000,3930,NA,2030,2100,12650,60800,10650,928,5570,16900,8600,6600,3660,1330,9920,4480,1070,3940,232000,9850,7950,3660,8640,20500,19200,680,2605,6880,29850,1120,12350,10100,2805,NA,8070,2575,9440,9110,2230,4105,6759,930,78200,19000,1100,15000,10050,10550,125500,2790,11800,5650,3650,8990,18950,4780,2550,2155,10700,12650,7200,17150,5650,13000,4070,2125,2550,3477,3110,2070,1525,17050,15800,1300,4860,1230,NA,9500,16550,7840,1920,6760,29400,2125,9510,8020,534,6970,26000,6320,10050,15550,14750,8450,12350,12800,5625,8950,8100,1425,3620,19250,1365,6320,8470,3481,7190,26300,3480,2205,44250,1185,2950,106000,660,21750,6110,12350,5780,8580,7090,1315,NA,4935,13300,2990,4965,7430,13650,7080,19550,6090,8470,669,5300,1070,4030,2200,836,12950,21300,3050,12750,11000,1670,3960,4650,9900,3475,2580,1400,14400,14400,5390,6300,1395,14000,3630,4660,8080,2160,8400,15000,17400,3750,14700,20400,24000,889,5420,25798,6500,5430,2350,2260,14900,5800,1280,3245,15000,11415,4340,6950,19300,7220,6570,4150,4070,2070,3095,4975,7840,3770,3620,82700,NA,11500,25023,1755,4795,2290,4300,2220,5890,11900,5030,10350,3370,1070,3495,40650,8770,8389,8270,5080,4395,754,3300,10400,1320,4330,8460,40150,1825,3570,12211,3410,6080,1150,6160,42200,7520,3240,17150,4320,1245,5820,4690,14300,6380,1955,11400,3840,9750,9300,2460,8390,3645,4150,30000,5690,NA,1565,1205,5120,8400,2125,9420,5090,5990,5380,5310,6390,862,2250,6980,3150,159,4020,2625,849,917,7500,17450,NA,7670,5200,4595,825,2980,45800,9940,4200,3990,17050,2015,3040,4595,13000,3955,5170,8390,13550,3465,2780,2230,7564,10000,1125,8180,6180,5830,5200,5440,3250,6900,7700,5200,10300,6746,13250,2690,1900,2195,6630,1545,5420,2370,13300,21400,1505,7490,10645,3380,8340,4030,72600,2380,1830,7500,3780,5600,6340,1770,13150,5080,4110,7000,NA,6870,4170,17100,4630,2930,7180,13250,15500,4155,10900,8320,7360,1070,12900,1950,3170,1100,8720,8490,5740,2160,6620,6420,1770,3040,9600,5360,6010,3390,10250,2840,5720,1815,2175,26600,1990,1610,4395,3815,2820,120000,3490,3740,163000,6826,1355,7150,2745,3510,21450,4175,8310,9256,4280,3370,1890,13550,1005,5990,2240,1035,2215,25900,1140,2450,7540,2500,7010,4235,2500,7840,8200,1520,18450,6400,1950,11650,NA,3570,NA,3820,5030,1160,4930,44800,1810,8580,4170,39500,7580,3980,3060,9100,4095,11900,7387,8950,1070,14550,5080,6670,5620,677,5110,10100,7440,1560,18950,7700,1635,4980,15050,3385,7730,3305,889,636,3345,9500,3425,2585,6860,2465,1360,21000,3245,7780,2810,1535,1800,1915,3075,1720,9100,18000,677,917,27686,9850,13150,7680,32800,5950,13700,1160,4888,13100,7350,6460,13850,7600,6090,443,3050,8780,7040,NA,6280,1055,NA,2660,3605,5320,4645,5910,45050,3430,NA,NA,4135,5260,6332,2710,824,2240,1460,1795,1710,2720,1710,1420,4405,6630,4760,1550,1085,1980,4610,4195,13400,3465,9950,5820,6530,14900,1528,2080,5490,3215,2915,3950,3220,10450,2330,5110,6170,4270,6760,3760,7040,22500,6690,1745,3805,5420,2845,3060,11150,1255,16850,3835,1245,1500,4525,3875,7870,1475,21950,6210,3250,3080,2080,6570,3095,3375,9330,2055,4775,1310,2905,6040,1280,6150,3940,903,1300,6190,6280,NA,662,6250,8710,3795,4780,8150,1210,4650,5440,4030,112500,2700,199,6830,NA,1650,NA,1255,1510,4200,4675,2200,4300,1125,1620,8749,3015,11900,8810,1210,4600,4880,62600,7550,1915,6790,4480,4170,9390,5950,5850,4525,1875,2700,2990,2600,8650,5630,20350,4140,3850,11100,4315,245,2025,1680,3040,647,3700,18350,3810,23100,2630,7490,3720,3155,1380,8550,4805,6440,11200,2950,1385,1500,3410,3845,4100,2430,4245,787,3180,1755,1950,1300,2395,1910,3515,4190,3190,1235,NA,15000,1650,NA,65700,1745,1070,18550,8020,5260,2065,1120,2920,8660,1520,9390,5260,9740,8150,9740,3920,4380,9810,917,7750,6580,3590,2660,10100,1300,1780,1265,6350,4480,3715,1545,3125,6890,2675,564,2229,2210,729,6860,1450,12200,1635,3040,2300,5510,4285,5890,893,3290,5010,4840,6420,2255,6440,53200,6900,11650,5440,12750,1803,1565,4110,2295,3078,4510,2355,2500,4165,2405,2317,4570,2500,6750,3600,3250,5330,18950,1410,2540,584,34750,1770,2075,3150,839,6290,8040,8850,17350,3965,NA,5420,2650,2050,1660,3720,586,3330,2050,4490,2445,1480,7140,1860,2135,2105,1440,6160,2715,4995,7340,6400,8080,4775,3475,2825,4000,5380,1875,3055,7420,590,1695,2260,NA,NA,3730,1790,NA,6050,2450,6470,5190,4910,2765,3705,5110,4525,2610,7190,832,991,10700,7200,1855,1730,19560,12750,9780,4004,6409,2250,1611,417,1670,2775,1620,355,804,2685,2495,5450,9700,1670,2577,3950,2273,2675,13900,4540,3075,NA,12000,4065,1970,4100,2660,2655,4765,1215,6640,5930,1355,2057,4680,11250,1140,3270,2050,3115,8500,1385,1555,3800,8600,3290,4660,2105,5220,914,6610,3480,NA,2875,2625,6040,3620,3230,6400,5520,2060,5120,1585,8320,4485,1330,1200,1520,871,NA,22350,5320,3975,2353,3120,1160,4315,1230,2270,1525,4890,912,3050,639,3240,4905,4335,3200,NA,3760,1860,5200,1110,6480,2955,1400,2710,1475,1825,NA,4060,401,2255,2040,3140,3200,4315,3785,4510,3942,6710,2115,5170,4985,3770,5510,12400,4375,12200,NA,1995,3633,2072,2525,8856,2420,1225,1555,4275,3325,423,8150,1395,5580,1540,495,2440,3480,1740,1965,4295,1185,3000,2175,2375,2450,NA,1870,1950,1630,7790,3805,1575,1610,7490,3110,1400,18300,1665,853,3520,5420,2325,3340,291,4980,1155,6830,14100,3425,3785,3810,2845,810,2335,4680,6740,5650,7420,9070,6080,1795,2600,6160,2675,476,1645,1240,7050,3330,17300,3800,841,6140,4190,5860,5720,1118,2520,759,2880,NA,2730,1575,4945,1490,2270,1480,3220,4355,4015,1130,12000,7880,2305,2310,610,3935,2475,3225,3390,5810,1420,3791,3190,4670,1895,6300,2355,8360,1880,13846,4460,2820,1540,954,2305,1390,1665,4220,22000,8340,583,2275,4245,8530,3720,1690,7300,1725,1610,2480,3010,3290,1165,6390,4395,1565,6040,40600,3235,10750,3205,4200,162,5020,2970,8540,3100,5730,6210,1085,5130,11100,9180,2010,2515,7050,816,5000,2960,914,796,3870,661,1070,2930,3415,2486,2100,2904,4320,1510,6680,5680,4415,2920,2315,330,34847,3680,6310,1100,825,6500,3000,3490,840,2133,3045,6680,2360,998,1930,1165,579,1490,26000,6880,22500,485,5225,2800,10800,7180,3155,5830,4600,1225,6500,2935,976,1740,13400,2375,244,65000,3730,7000,14350,423,910,2885,1950,3550,3425,3200,1545,3560,2690,16950,1645,1990,2290,2565,3620,3530,2805,6230,4265,3690,685,9200,4910,2580,4670,3800,1520,550,3005,1256,2520,3370,701,617,604,1799,580,523,19350,1195,2440,849,1445,1910,3905,10737,536,1170,1815,2710,408,5190,998,1150,1600,155 +"2019-07-12",46300,74700,301500,117000,344500,180045,139500,238000,93600,1260000,235500,260000,237000,43850,44550,131500,497500,25450,43000,214500,223500,99200,73900,80300,70800,50217,162000,92400,175000,260500,36100,96400,447000,93300,115000,239500,13850,28150,13950,11500,81100,30000,13750,62256,17050,160000,7980,337000,88700,36750,52200,291000,32350,48850,29100,7770,79300,52900,99200,82400,294126,140000,135500,41150,221140,38150,39850,32350,108500,14350,21500,194500,39150,36100,147000,6080,65000,273500,16900,53300,176500,107500,34150,43400,191300,28600,31700,5280,98400,72500,28750,68900,4810,48119,48100,40400,36150,22050,87500,41750,7460,677000,26950,18550,81300,63400,244000,18000,160700,4575,19450,26300,81200,88600,24650,379900,68800,232216,57400,31200,26050,192500,73100,403495,13650,16400,78400,66000,135914,115500,40919,31500,47200,38850,60800,5470,21950,48650,29350,90500,59700,70400,88800,27400,NA,96900,36750,31300,3035,48600,87900,3630,NA,154000,19800,15735,14550,4215,61200,81300,13650,19950,15650,32050,714000,8260,14300,57800,86144,36750,7300,18250,5770,15700,6140,6220,32000,51400,4855,103500,7840,51800,22450,160000,41850,17950,14900,60700,76500,155500,16250,1339000,NA,12850,33800,45150,52400,44750,35400,23150,21300,72000,6070,2935,168500,74599,59600,291500,103000,13550,25950,96600,20950,11900,NA,52400,23767,22500,240000,34584,22000,12900,69500,127500,15150,10350,11050,77691,19450,36100,8490,5630,27850,22000,76600,3990,4240,11150,14900,64400,25100,38200,21000,18400,123500,17200,86400,143500,31150,42550,24350,29281,NA,63200,8030,46550,17250,9340,16450,25700,5160,100500,40600,36300,38950,14050,39900,14050,28400,12100,28700,36200,24500,9610,33900,111500,68300,40050,54100,46000,98600,17900,13100,26150,46400,14150,3150,14550,2285,20450,695,9140,2210,34100,4310,3070,59200,72100,46750,38500,40600,28500,53800,39850,7170,28350,61100,16650,31800,53300,NA,20850,7130,59800,25450,47600,9090,3535,40500,14350,45250,6450,6920,29900,32800,33700,33500,41150,11500,NA,53884,5740,71100,25200,1420,14150,11200,68000,73800,31500,35100,27650,23550,51381,16400,19300,14050,19900,41150,7320,12100,NA,30400,769,27700,8827,36700,59900,NA,28800,6170,50925,74000,14350,6030,54400,21750,5790,3230,18200,21550,22150,27300,11650,123000,15300,1045,2630,2400,19000,16300,75200,24750,37500,3910,17650,20750,9160,NA,19300,540000,10500,10900,24200,10350,5735,8010,44100,163000,323000,22200,2610,5370,6670,17500,10750,31250,16950,18000,10600,87200,14650,25450,47550,29150,4115,8090,11550,7690,31850,3730,92100,20200,65400,44700,5990,119500,23500,61400,13100,25550,11300,7290,12200,46300,27600,86700,1765,14024,1165,5740,24150,5750,18032,32700,35658,41869,10700,46300,6780,14000,23900,NA,14750,2375,10800,11600,5870,10150,NA,7890,NA,6560,15784,10550,22450,10750,14100,NA,5230,77600,22628,8700,29050,6780,10750,560000,50300,31100,38450,34550,13200,9020,2250,19350,10050,13200,11500,5440,12713,695,32550,10350,65700,35900,26500,3636,18800,56300,15566,5490,6420,20650,64500,92800,10450,2890,13350,3825,91400,5630,18350,6430,17250,NA,23500,2455,23900,7650,15800,42600,22200,26600,10250,NA,8910,5960,50000,13550,36300,NA,57300,172000,32100,19850,24400,32000,43550,5830,NA,9690,10250,12250,20800,10100,11000,32300,4015,NA,47500,38250,NA,924,20900,198000,93100,5240,4280,7860,12100,90100,14800,8160,8830,8200,3225,29150,10200,10400,1940,15600,28500,24000,18350,7970,18450,37700,8220,24250,8000,9630,2940,8150,6490,3450,3225,3190,2810,23350,7940,3725,52200,20800,16400,4090,7420,5120,2615,2185,18200,16000,1670,13400,77400,84700,2755,9650,1380,41150,23000,111000,9190,30201,9580,2935,41700,7090,24650,15850,57500,19850,2420,10450,8830,10629,4285,10600,8660,7650,43350,12150,7610,45149,2185,NA,9460,13650,4645,24300,11250,20750,47400,9530,1650,2520,16000,10750,4485,7050,15550,4190,20250,16300,27850,4825,9480,3100,7240,10600,10350,12000,14600,7190,4080,14200,5510,18000,3894,3670,4120,5070,1870,14500,24750,26050,3990,23285,33200,3570,3240,20100,6600,5710,5210,7050,25550,35050,8390,11200,6180,9070,4180,20850,4700,NA,20250,10900,3855,1305,13000,9100,7740,9200,13850,10300,124000,NA,8191,8060,6690,80783,23296,3500,6120,4400,4110,61100,9800,5720,26600,20350,18100,22300,17750,485,5860,2955,20400,8200,9820,3330,635,18900,21700,1865,9290,30850,10000,7090,17750,8300,6800,12250,9060,29150,13700,3215,19100,13000,17300,12350,6780,3360,14600,7400,NA,13200,21000,8700,6850,13700,8900,16200,7090,24500,5080,9340,6400,19800,10800,11300,11450,2860,2625,7150,4265,10750,12900,18450,1580,1210,19900,7190,21000,10600,NA,6300,9020,5990,8850,840,4920,8750,4060,7786,14000,5600,9310,33400,37000,92200,4880,6230,5740,1315,4570,1935,9250,1095,21800,2975,5900,93800,11450,26950,2755,7680,6430,38750,2095,13000,39150,11650,3150,7740,1910,1070,8670,4775,7990,25300,51500,4020,NA,7741,9260,2665,6530,864,4710,2840,12950,6090,5240,17378,13800,5050,6080,5340,5050,246,7250,2580,10250,57000,40000,11900,71700,16105,5510,5300,2470,28600,1407,12200,11750,6341,5300,3030,1695,9350,11200,22650,12200,7810,11950,19650,5900,2345,8000,3945,22350,3830,NA,2035,2005,12600,60400,10850,918,5580,14400,8590,6560,3720,1325,9920,4480,1090,4245,231500,10100,8040,3515,8430,20350,18450,674,2580,7180,30500,1135,12150,9930,2890,NA,8040,2595,9460,9300,2260,4115,6828,914,80000,19100,1125,15000,9980,10550,124000,2965,11700,5720,3685,8980,19000,4790,2445,2245,10750,12750,7200,17350,5660,13450,4070,2145,2550,3477,3090,2090,1535,17050,15650,1330,4800,1250,NA,9290,17500,7840,1935,7030,29500,2165,9400,8180,535,6920,25950,6430,10550,15650,14700,8420,12500,13500,5650,9010,8370,1410,3780,19650,1355,6320,8480,3491,7120,26350,3540,2215,44200,1205,3005,105500,663,21200,6350,12650,5780,8660,7110,1315,NA,4915,13450,2990,4750,7420,13650,7060,19650,6150,8570,666,5320,1085,4072,2150,825,13000,21300,3065,12800,10750,1670,3975,4675,9990,3535,2560,1405,15200,14400,5400,6290,1455,13850,3700,4665,8320,2180,8380,15200,17800,3720,14650,20600,23950,900,5420,24800,6530,5440,2295,2255,14200,5830,1275,3330,15100,11705,4430,6930,19350,8650,6880,4150,4120,2060,3045,4950,7890,3735,3580,83000,NA,11600,25023,1745,4965,2275,4460,2220,6010,11750,4985,10750,3475,1120,3505,40350,8890,8369,8000,5150,4390,761,3255,10600,1395,4365,8360,40700,1840,3575,12068,3440,5970,1160,6150,42200,7450,3270,17150,4320,1255,5850,4745,15150,6350,1960,11300,3850,9680,9110,2515,8410,3510,4130,29500,5670,NA,1550,1220,5000,8550,2125,9500,5230,5950,5450,5300,6210,849,2270,6980,3180,160,4040,2645,842,915,7640,17150,NA,7700,5620,4670,819,2980,45700,10500,4475,4045,17200,2035,3055,4645,13650,4060,5540,8430,13600,3470,2780,2275,7720,10150,1150,8020,6240,5850,5250,5540,3255,6940,7880,5220,10150,7057,13300,2680,1890,2195,6600,1545,5310,2390,13300,21700,1535,7720,10792,3370,8330,3930,72700,2380,1830,7510,3780,5530,6310,1780,13100,5110,4120,7250,NA,6880,4170,16950,4895,2900,7200,13050,15300,4020,10850,8280,7500,1095,13000,1970,3220,1100,8790,8480,5690,2175,6550,6420,1770,3075,9580,5370,6100,3355,10150,2860,5710,1815,2180,25700,2010,1640,4395,3880,2810,119000,3625,3885,164000,6920,1355,7150,2775,3510,21600,4200,8460,9295,4190,3360,1805,13400,1000,5900,2250,1050,2230,25750,1145,2450,7720,2600,7010,4185,2475,7700,8150,1515,18550,6420,2000,11700,NA,3625,NA,3870,5070,1170,4930,45250,1825,9050,4230,39800,8050,3990,3060,9100,4075,11900,7718,8920,1120,14700,5110,6800,5630,673,5120,10100,7540,1555,19050,7730,1635,5050,15250,3300,7770,3295,906,624,3415,9420,3480,2600,6830,2460,1360,21050,3230,7750,2855,1545,1850,1890,3067,1700,9053,17950,674,916,27651,9910,13350,7380,32750,5950,12800,1160,4687,13000,7310,6670,15000,7580,6230,436,3070,8620,6980,NA,6410,1075,NA,2705,3580,5410,5200,6040,45300,3395,NA,NA,4125,5640,6302,2830,804,2245,1460,1750,1725,2715,1710,1390,4445,6650,4800,1565,1095,2050,4690,4180,13450,3575,10050,5800,6540,15200,1507,2066,5540,3220,2900,3950,3260,10400,2330,5130,6350,4280,6770,3845,7080,22150,6600,1750,3815,5760,2870,3295,11100,1265,16850,3860,1265,1490,4810,4110,8010,1445,21900,6150,3320,3065,2150,6400,3060,3305,9400,2055,4785,1325,2945,6120,1265,6140,3980,902,1295,6200,6220,NA,666,6390,8830,3740,4715,7970,1210,4675,5900,4040,111500,2810,198,6520,NA,1695,NA,1233,1525,4290,4670,2255,4310,1110,1615,8690,3025,11850,8590,1220,4600,5020,62500,7600,1900,6700,4520,4200,9580,5930,5840,4525,1895,2720,3010,2640,8930,5630,19550,4255,3850,10950,4315,235,2015,1645,3025,657,3640,18300,3850,22700,2615,7620,3720,3230,1285,8540,4865,6340,10600,2930,1380,1490,3370,3845,4090,2440,4150,787,3200,1760,1980,1350,2370,1690,3520,4240,3190,1255,NA,15250,1645,NA,66200,1780,1070,18900,8010,5260,2105,1130,2925,8770,1535,9300,5260,9750,8150,9690,3920,4350,10050,917,8020,6550,3590,2670,10200,1300,1790,1280,6200,4425,3720,1550,3136,6900,2540,541,2229,2205,732,6850,1430,12100,1620,3065,2340,5540,4360,5990,862,3290,5130,4915,6500,2275,6090,47400,6820,12350,5330,12800,1791,1555,4260,2300,3138,4450,2305,2455,4050,2365,2351,4285,2580,6810,3605,3300,5330,18900,1435,2600,585,33100,1780,2100,3095,839,6360,7940,8710,17550,3965,NA,5440,2650,2150,1685,3675,590,3330,2045,4535,2460,1440,6820,1880,2165,2100,1450,6180,2760,5080,7460,6560,8230,4840,3500,2840,4100,5430,1795,3015,7420,590,1725,2295,NA,NA,3765,1760,NA,6390,2455,6570,5250,4930,2760,3785,5210,4580,2655,7440,827,1005,11050,7220,1835,1760,19560,12850,9510,4009,6257,2250,1634,413,1710,2835,1650,361,805,2735,2495,5510,9700,1675,2590,4038,2215,2685,13950,4490,3035,NA,12300,3945,1995,4275,2655,2690,4935,1225,6790,5920,1410,2067,4850,11400,1150,3295,2125,3215,8490,1385,1560,3820,8610,3330,4700,2100,5300,908,6510,3480,NA,2895,2600,5650,3710,3310,6480,5250,2050,5110,1564,8240,4495,1270,1190,1535,894,NA,22300,5360,3970,2312,3085,1190,4420,1210,2235,1480,4920,911,3060,639,3240,4825,4370,3240,NA,3680,1990,5270,1125,6540,3025,1390,2670,1495,1770,NA,4065,400,2325,2055,3135,3215,4345,3745,4485,3875,6760,2130,5220,4880,3790,5440,12500,4405,12450,NA,1965,3604,2109,2530,8906,2420,1240,1845,4200,3280,423,8200,1420,5470,1740,495,2460,3465,1740,1995,4485,1205,3015,2185,2375,2450,NA,1865,1930,1675,7540,3840,1600,1670,7350,3250,1420,18450,1555,875,3445,5490,2345,3330,292,5080,1155,8870,15750,3500,3770,3795,2895,829,2335,4550,6380,5690,7270,9130,6270,1765,2595,6170,2680,473,1610,1280,6940,3305,17300,3845,837,6300,4215,5890,5680,1221,2530,777,2860,NA,2720,1575,4945,1490,2315,1490,3245,4265,4050,1145,11850,7630,2300,2320,610,3865,2730,3250,3460,5810,1430,3825,3235,4830,1895,6250,2370,8640,1945,13846,4460,2840,1590,935,2330,1580,1695,4220,22000,8350,588,2330,4385,8550,3760,1700,7400,1735,1650,2480,2830,3300,1180,6560,4395,1540,6050,39900,3265,10300,3235,4160,162,5090,3000,8460,3095,5730,6160,1065,5120,11050,9530,2030,2520,7010,802,4970,2960,914,798,4030,664,1080,2920,3370,2489,2115,2869,4390,1520,6680,5900,4430,2950,2345,331,34558,3685,6300,1120,820,6750,3015,3540,899,2124,3045,6740,2380,1000,1900,1170,580,1495,26700,6470,22500,485,5200,2680,11150,7090,3160,5890,4610,1270,6630,2950,979,1745,13100,2475,247,63800,3730,6900,13900,419,902,2810,1950,3550,3515,3170,1565,3570,2705,16850,1640,1978,2278,2585,3765,3520,2975,6480,4255,3625,706,9430,4820,2650,4675,3800,1510,546,3100,1292,2530,3270,701,642,593,1799,584,516,20000,1210,2440,843,1495,1910,4010,10323,536,1165,1805,2590,408,5070,998,1030,1510,155 +"2019-07-15",46450,76200,296500,118000,347000,175269,138000,239000,93100,1266000,235500,260500,238000,44100,44900,133000,497000,25450,42900,216000,224000,98500,74100,79800,70300,48216,161500,92000,172500,260500,36200,93800,443000,92400,114000,245500,13800,28000,14000,11450,85600,29650,13900,62256,16950,158500,7890,334000,87700,36350,52500,286000,31250,48200,28300,7700,78100,52700,98700,85100,292162,134500,135000,40400,218268,38000,39500,31950,110000,14150,21900,192000,38500,36050,140000,6000,64900,271500,16600,52800,177300,106500,34000,44350,188000,28350,31400,5260,97100,69600,28250,70400,4800,47677,48900,41000,35200,22000,87400,43200,7370,667000,26950,18250,79300,63500,240000,18000,168300,4575,19450,25550,78900,88300,24400,376800,68500,229582,67500,30650,26000,185000,72400,389971,13550,16500,77700,66100,137354,113000,39585,31700,46700,38350,59300,5480,21700,48050,28950,91000,58800,69300,90000,26900,NA,96200,35800,31000,3000,48950,92500,3560,NA,155500,19650,15591,14200,4315,61200,81700,14200,19150,15600,33400,728000,8260,14200,56000,85191,35800,7190,17650,5720,15250,6080,6100,31950,49900,4780,101000,7800,53300,21950,158500,41350,18000,14400,60000,76500,154000,17100,1319000,NA,12900,31450,43800,52300,43900,35200,23150,21400,72400,5930,2730,169300,73259,59300,284000,101500,17400,24900,99300,20650,11700,NA,50600,22933,22000,236500,33286,22350,12550,69500,125500,15050,10300,11000,77691,19100,35450,11000,5560,27900,21500,77000,3865,4200,11000,14950,62400,24600,38250,20650,18650,124500,18200,84200,143500,31700,43450,22750,28795,NA,60300,7710,45450,16900,9210,16450,25000,5050,99000,39400,35850,37500,14250,39100,13500,28400,11850,28000,47050,24800,9850,33750,108500,66800,38450,53500,44200,95500,17300,13000,26350,47400,13350,3050,14050,2275,19600,693,9080,2210,32500,4320,3055,59200,71600,46700,38650,39900,28150,55400,38200,7050,28900,59800,17050,31700,52600,NA,21400,7150,59800,25150,44600,8947,3440,39750,14300,44550,6350,6830,29600,32350,33500,32450,41050,11450,NA,52476,5570,71400,25050,1370,13950,10850,68300,73100,30700,34200,27250,22950,50835,15550,19050,13650,21000,40850,7270,12150,NA,27750,774,27500,8560,36450,60800,NA,28950,6140,51994,73700,14100,5960,53600,20700,5680,3235,17400,21150,24550,26150,12450,124000,15100,1000,2585,2355,19150,16300,76000,25100,37300,3820,17350,20100,9690,NA,18500,529000,10500,10700,24200,10150,5686,8160,43350,162500,322000,22150,2640,5300,6560,17750,11000,31250,16650,18950,10700,86700,15150,25400,47000,28600,4210,7850,10850,8280,32200,3725,92000,20300,64800,44050,6050,118000,22950,59900,13000,24800,10950,7120,12000,46250,27650,85800,1755,13808,1130,5730,23700,5650,18032,31350,34895,41916,10500,44800,7210,13650,24000,NA,15150,2285,10550,10700,5830,10050,NA,7640,NA,6710,15639,10200,24850,9920,13600,NA,5110,79500,21995,9000,28950,6780,10800,560000,49200,30000,38350,33650,13000,8950,2280,19150,10150,13200,11450,5400,12939,686,32850,10350,65000,36300,26700,3631,16900,55700,15184,5320,6290,20400,62400,91200,10400,2755,13250,3715,93300,5500,17800,6360,16950,NA,23700,2430,23400,7590,15600,42200,23400,26500,10300,NA,8820,5830,48650,13250,36150,NA,56800,173000,31000,19250,23350,31950,42000,5720,NA,9440,10200,11900,21550,9910,10800,31850,3985,48600,46800,37650,NA,908,20900,196000,92900,5210,4220,8560,12000,90100,14750,8040,8680,8140,3155,31500,9950,10200,1865,15300,27600,23450,18300,7960,18850,36050,7930,26000,8010,9700,2875,8180,6320,3310,3275,3000,2735,22950,8110,3655,51500,20500,15900,4000,7720,5080,2690,2135,18800,16000,1660,13100,76900,84500,2700,9550,1330,41150,22000,111500,8580,30050,9400,2835,41600,7020,23600,15650,57100,19800,2410,10050,8640,10535,4270,10100,8380,7200,43200,11800,7320,45149,2200,NA,9350,13500,4600,24500,11550,20750,47050,9800,1600,2505,15200,10750,4390,7040,15000,4125,19750,15850,28150,4725,9450,2980,7140,10500,9870,11750,14200,7740,4020,14000,5700,17550,3983,3825,4200,5040,2000,14000,24450,29400,3960,21613,32150,3390,3210,20250,6880,5730,5100,6870,24650,34400,8150,11500,6040,8920,4035,20850,4670,NA,19500,10750,3960,1330,12750,9000,7740,9480,13800,10100,118500,NA,7997,7720,6450,79603,24849,3210,5810,4690,4095,59900,9800,5640,26362,20300,17800,22250,17250,478,5830,2925,21400,8030,9470,3390,626,17700,22400,1810,9470,31050,9890,6910,17600,8340,6610,12000,8900,28500,13550,3170,18500,12100,17150,12400,6590,3295,14650,7490,NA,13300,20700,8350,6950,13650,9120,13800,7000,24500,4970,9190,6190,18650,10350,11300,11400,2685,2595,7050,4275,10550,12750,19600,1560,1190,18900,7000,20200,10900,NA,6080,8850,5870,8750,782,4890,8650,4030,7609,14000,6150,9830,33250,36900,90900,4890,6060,5780,1265,4620,1905,9040,1075,21400,2910,6000,93200,11100,26750,2700,7540,6470,37900,1970,13000,38750,9980,3030,7750,1925,1030,8490,4730,7900,24100,51000,3990,NA,7770,9300,2575,6050,842,4675,2875,12750,6110,5190,17228,13800,5150,6010,5260,4980,246,7160,2555,10200,55200,38600,12100,70300,15830,5510,5150,2475,28250,1370,12250,11500,6141,5300,3040,1660,9340,10900,21650,12150,7620,11500,19100,5860,2275,8200,3870,22650,3830,NA,2010,2035,12550,60300,10650,943,5470,14100,8430,6560,3665,1290,9830,4480,1035,4140,229000,9650,8370,3425,8150,20450,18000,660,2535,7370,30500,1115,11550,9840,2935,NA,8050,2545,9460,9090,2270,4050,6818,895,79600,19050,1185,15000,10350,10150,122500,2995,10700,5580,3530,8860,18800,4690,2485,2190,10600,12750,7200,16750,5650,14150,4020,2090,2560,3497,2995,2015,1525,16850,15200,1315,4860,1210,NA,9020,17300,7790,1930,7200,29400,2135,9020,8060,587,6930,25650,6200,10600,15000,14950,8320,12600,12900,5160,8910,8400,1415,3705,19250,1305,6250,8480,3400,7050,25500,3420,2175,44000,1180,2970,104500,653,21375,6020,12450,5770,8470,6890,1315,NA,4885,13350,2990,4670,7390,13500,6950,19300,5910,8320,646,5190,1075,3650,2100,820,12750,20000,3015,12800,10550,1640,4005,4620,9760,3535,2530,1375,14450,14050,5300,6100,1460,13800,3510,4675,8150,2180,8320,15000,17100,3700,15500,19900,23600,895,5420,24800,6570,5180,2235,2200,15400,5820,1260,3480,15150,12043,4370,6880,19000,9030,6810,4055,4005,1950,3030,4865,7860,3745,3610,81900,NA,10900,24903,1720,4980,2270,4270,2220,5790,11400,4955,10650,3505,1100,3450,40750,9310,8498,8350,5180,4445,731,3015,10300,1365,4255,8370,39850,1810,3500,12068,3370,5750,1145,6280,42300,7490,3255,17000,4300,1190,5830,4760,14550,6190,1910,12100,3890,9410,9130,2495,8280,3465,4090,28800,5540,NA,1525,1155,4970,8470,2365,9470,5180,5950,5280,5220,5690,823,2210,6930,3175,159,4000,2595,825,907,7460,17100,NA,7630,5700,4580,807,2980,46000,10550,4370,3870,17150,2020,3065,4560,13400,4000,5220,8470,13200,3430,2780,2235,7605,10050,1105,8000,6110,5850,5250,5360,3340,6820,7770,5200,10050,6590,13000,2605,1855,2195,6190,1510,5360,2375,13100,21400,1540,8030,10154,3320,8170,3915,72700,2380,1695,7510,3780,5490,6300,1760,13100,5100,4090,6850,NA,6800,4170,16700,4790,2895,7100,12800,13500,3810,10750,8200,7190,1070,11850,1960,3085,1100,9150,8210,5500,2130,6550,6450,1770,3010,9000,5320,5970,3450,9850,2890,5690,1815,2180,26050,1935,1620,4350,3810,2805,118500,3600,5050,160000,6724,1340,7180,2725,3440,21000,4010,8220,9216,4200,3360,2100,13150,990,5900,2215,1065,2200,25750,1120,2430,7640,2620,7010,4125,2345,7710,7960,1505,18900,6160,1985,11650,NA,3550,NA,3840,5180,1145,4930,43800,1770,8790,4080,38850,7980,3830,3060,8930,3710,12200,7654,8720,1105,14650,5070,6680,5540,682,5030,10000,7340,1520,18900,7740,1635,4960,15350,3220,7610,3210,883,613,3310,10600,3290,2565,6760,2910,1345,21000,3200,7710,2805,1560,1860,1800,3063,1680,9006,17700,669,910,27826,9780,13750,8200,32700,5890,13300,1160,4586,12800,7300,6550,15500,7610,6220,420,3065,8650,6960,NA,6100,1030,NA,2650,3505,5490,5120,6050,44350,3280,NA,NA,3985,5620,6293,2750,787,2230,1460,1645,1670,2655,1640,1380,4430,6640,4790,1630,1060,2070,4630,4250,13750,3485,9660,5700,6510,14850,1473,2085,5370,3220,2900,3935,3210,10050,2325,5140,6090,4200,6670,3385,6920,22000,6510,1725,4195,5690,2855,3225,11050,1235,16450,3865,1230,1490,4675,3940,8070,1375,22000,6140,3300,3025,2170,6500,2990,3205,9300,2005,4730,1325,3130,6070,1245,6040,3980,887,1265,6000,6230,NA,665,6290,8720,3880,4670,7840,1210,4590,7060,4050,111500,2760,197,7530,NA,1720,NA,1223,1475,4225,4530,2240,4290,1055,1535,8422,2910,11250,8730,1225,4600,4795,61800,7580,1880,6820,4555,4105,9580,5850,5820,4525,1850,2665,2760,2605,9280,5630,19600,4370,3820,10750,4400,240,1975,1660,2900,636,3520,18000,3850,23600,2570,7530,3640,3095,1205,8470,4770,6270,10250,2880,1345,1470,3360,3870,3950,2420,4020,787,3215,1710,2055,1320,2285,1645,3530,4200,3145,1235,NA,13500,1685,NA,65400,1725,1040,19000,7890,5230,2050,1220,2880,8720,1490,9420,5200,9650,7900,9150,4305,4340,9890,917,7760,6440,3590,2520,10250,1295,1755,1280,5800,4500,3720,1575,3264,6930,2475,522,1560,2185,711,6810,1425,11700,1590,3040,2275,5560,4285,5890,860,3235,5090,4830,6330,2275,6170,38750,6970,12400,5150,12850,1787,1503,4060,2290,3138,4435,2275,2580,4045,2300,2346,4205,2565,6690,3495,3195,5305,19300,1405,2585,588,32350,1750,2080,3015,839,6230,7780,8670,17350,3940,NA,5300,2650,1925,1655,3640,587,3330,2035,4615,2400,1505,7150,1815,2140,2105,1450,6130,2790,5210,7250,6690,8090,4785,3515,2790,3985,5300,1760,3000,7430,585,1665,2245,NA,NA,3695,1740,NA,6610,2425,6500,5210,4820,2745,3625,5230,4880,2595,7100,837,989,10800,7160,1785,1780,19560,12550,9320,3946,6206,2250,1606,400,1695,2785,1620,359,799,2745,2495,5400,9360,1670,2563,3950,2277,2680,14650,4230,3020,NA,12150,4085,1945,4285,2555,2630,4810,1240,6740,5910,1455,2062,4620,11700,1145,3250,2050,3225,8500,1385,1570,3780,8560,3300,4615,2405,5110,909,6430,3490,NA,2850,2550,5700,3645,3250,6490,5680,2020,5010,1490,8150,4435,1360,1175,1500,895,NA,22100,5170,4015,2322,3060,1225,4435,1225,2125,1430,4795,911,2990,639,3225,4755,4130,3230,NA,3615,2015,5180,1115,6490,2950,1425,2700,1470,1750,NA,4030,398,2230,2055,3140,3155,4310,3745,4485,3828,6650,2110,5120,4780,3740,5520,12500,4340,12400,NA,1955,4072,2015,2405,8756,2420,1210,1935,4290,3190,423,8040,1400,5500,1625,495,2385,3450,1715,1985,4525,1180,2900,2250,2345,2425,NA,1855,1925,1670,7120,3970,1535,1610,7400,3145,1390,18400,1620,877,3415,5750,2280,3395,286,5460,1140,9510,14900,3290,3795,3815,2820,829,2300,4540,6380,5600,7180,9100,6080,1730,2500,5830,2720,459,1550,1230,6880,3265,17300,3795,817,6330,4215,5600,5660,1221,2545,714,2805,NA,3070,1530,4945,1490,2325,1475,3230,4190,4050,1120,11600,7790,2295,2305,610,3855,2830,3200,3425,5683,1425,3781,3200,4905,1895,6140,2350,8250,1970,13653,4460,2820,1555,907,2270,1580,1610,4150,21850,8120,575,2295,4295,8600,3785,1685,7270,1690,1600,2475,2530,3325,1150,6430,4405,1530,6090,39650,3180,9200,3460,4100,150,5020,2960,8220,3010,5620,6240,1005,5010,10600,9270,2026,2395,7060,795,4835,2855,914,781,3920,653,1060,2955,3270,2513,2110,2955,4330,1465,6680,5940,4435,2975,2310,334,33979,3595,6330,1115,812,6500,2980,3450,835,1915,3015,6660,2240,999,1850,1125,560,1455,25750,6070,22400,485,5175,2645,12000,7360,3140,5840,4660,1290,6790,3010,965,1690,13150,2525,254,64100,3845,6690,14100,418,893,2855,1950,3550,3495,3120,1560,3560,2705,16850,1570,1943,2265,2550,3770,3465,2965,6410,4315,3615,706,9380,4730,2715,4665,3800,1460,540,3010,1279,2500,3270,701,615,587,1740,578,505,19450,1170,2650,829,1440,1890,3855,9881,536,1145,1770,2520,408,4630,998,1010,1465,155 +"2019-07-16",46850,76100,295500,120000,353000,180045,133000,241000,94400,1314000,231500,259500,239500,44700,45150,133000,5e+05,25550,42100,213500,229000,98500,74700,79700,70000,48978,165000,95800,171500,262500,36200,91700,451000,90600,114500,251500,13900,27950,13900,11450,81900,30200,13800,63354,17150,154500,7930,333500,86500,36150,52900,283500,30400,47900,28350,7680,79300,53000,98000,84800,293635,136500,136500,40350,220183,38200,40000,32200,112000,14250,21500,199500,39050,35600,144000,6020,65000,274500,16600,53900,175500,109000,35450,44800,185700,28750,31300,5260,98300,69600,28450,69700,4810,47579,47850,40150,35550,21850,88600,42950,7470,669000,27200,18350,80400,63300,237500,18050,166700,4570,19500,25300,79700,88300,24500,374100,69500,233094,66300,30600,25850,190000,72600,408750,14000,16150,78600,66200,140876,113000,39585,32000,47550,38750,59400,5470,21800,48000,28850,91000,58400,68400,90400,27300,NA,96100,35600,32500,2845,49850,94100,3530,NA,155500,19700,15878,13950,4540,60600,84800,14350,18400,15650,32550,730000,8200,14100,58000,84714,36100,7090,17650,5790,15200,6250,6180,31000,49650,4790,102500,7830,53800,22200,158500,42400,18000,13950,60000,76500,153500,17100,1308000,NA,13150,31950,45500,51200,44050,35250,22800,21700,73100,6120,2655,173700,74362,59800,288500,102500,16450,24750,99300,21850,12100,NA,51100,22833,21600,242000,33286,22500,12150,69500,125500,15200,10350,10950,78880,18900,36500,12100,5600,28300,20950,77500,3955,4105,10750,14950,63400,25000,37550,20850,19400,127500,18150,86500,146500,33050,43000,22650,30935,NA,58100,7960,53300,16700,9240,16400,25150,5120,97900,40600,35800,34000,14100,38950,13650,29050,11750,27850,45250,25200,9620,33250,106000,67000,38050,53600,44150,95700,18050,13050,26200,46650,13200,3045,14550,2235,19650,719,9030,2210,32100,4285,3060,59000,72600,45450,38600,38900,28250,56500,41350,6780,27200,59400,16900,31500,53600,NA,20650,7110,58300,25650,43450,8956,3470,39900,15000,43750,6400,6880,29750,33050,33500,32400,42200,11750,NA,49270,5560,71500,25050,1430,14350,10800,72900,72900,29750,34300,27250,23400,50835,14750,18750,14350,20100,41250,7270,11850,NA,27950,769,27300,8426,36350,60100,NA,28100,6170,52966,74300,14700,6100,54000,20100,5720,3170,17500,21000,23900,26500,12100,130000,15250,1010,2635,2370,19150,16850,75500,25250,37350,3800,17250,19950,9690,NA,17950,526000,10450,11200,24300,10150,7388,7950,44200,161500,322500,21800,2550,5260,6600,17900,11200,30750,17000,18650,11250,84900,15600,25400,47250,29350,4200,7650,10350,8590,32600,3695,92100,20300,64300,44800,5930,118500,23000,61700,13000,24950,11150,7130,12600,46000,27200,85800,1755,14110,1145,5980,23750,5590,17936,30950,34752,41773,10100,45500,7530,13000,23900,NA,14850,2240,10650,10800,5850,10200,NA,7610,NA,6580,15541,10300,23800,9310,13450,NA,5130,79800,21460,8950,29800,6790,10200,562000,48300,30300,38500,33300,12650,9000,2310,19850,9880,13600,11400,5390,12804,688,32800,10250,64500,35900,27000,3631,17800,56400,15614,5280,6270,21950,61700,91400,10250,2710,13150,3695,90800,5520,17550,6240,17100,NA,23700,2445,23550,7460,15200,43550,22650,26450,10150,NA,8660,5840,48050,13350,35800,NA,58300,174500,30800,19750,23650,30900,43350,5720,NA,9500,10250,12850,23050,10000,10800,31050,3930,41500,47250,37650,NA,916,21550,198000,92300,5210,4165,8690,11850,89900,14950,8000,8630,8180,3160,31900,9900,10150,1895,15250,27500,24200,18200,8060,18850,36350,8400,25550,7980,10100,2855,8210,6180,3300,3265,3010,2720,23000,8250,3600,51900,20700,16150,4010,7900,5140,2685,2110,19100,16000,1630,12800,76800,82600,2780,9390,1395,41850,22050,112000,9000,30000,9340,2800,41400,7090,23300,15650,57400,19400,2400,10150,8650,11097,4240,9990,8410,7060,43250,12950,7200,45539,2170,NA,8950,13450,4565,24500,11100,20800,44800,9760,1610,2505,14800,10900,4490,7000,15050,4105,20300,15750,28500,5000,9490,3005,7140,10500,9930,12000,14100,7420,3625,14500,5600,17300,3983,3770,4290,4980,1800,14000,24100,28900,3975,22464,31200,3300,3150,20200,6850,5500,5710,6910,25000,35050,8190,10750,6040,8920,3915,20450,4835,NA,18750,10600,4180,1340,12650,9030,7740,9280,13400,10000,121000,NA,8365,7630,6370,79800,24899,2900,5930,4795,4085,57500,9590,5640,25933,20600,17850,22050,17500,478,5840,2960,21700,8080,9430,3400,627,17150,22400,1845,9370,31000,9860,7180,17600,8420,6510,12100,8830,29000,13350,3165,19050,12250,17150,12400,6410,3425,15000,8300,NA,13050,20850,8160,6940,13550,8930,13800,6850,23500,4940,9060,6230,19000,10350,11150,11300,2755,2560,6740,4215,10850,12600,20600,1565,1195,18800,7090,19250,10850,NA,6370,8770,5780,8470,785,4920,8650,3985,7570,13900,5930,9600,33100,37000,90800,4900,6380,5750,1255,4935,1915,9020,1060,20850,2910,6010,93000,11650,26650,2660,7500,6500,37600,2005,12900,38650,9890,3135,7810,1925,1020,8510,4590,7720,24350,50800,4110,NA,7780,9250,2595,6140,843,4690,2900,12550,6340,5190,17654,13800,5060,6000,5230,5110,250,7060,2580,10200,55900,37600,11900,69600,15647,5490,5140,2390,27800,1366,12150,11300,5941,5280,3020,1670,9320,11100,21900,12100,7580,11700,19200,7200,2305,8360,3640,22200,3745,NA,1905,1970,12550,60300,10400,925,5440,14300,8410,6550,3710,1285,9760,4480,1020,4115,229500,9520,8760,3370,8240,20300,17400,650,2470,7260,30300,1120,11750,9840,2830,NA,7990,2585,9450,8970,2280,4050,6976,889,78000,18900,1185,15000,10400,10350,120500,3020,9900,5860,3450,8880,18450,4625,2450,2165,10600,12650,7190,16600,5570,14450,3970,2110,2620,3757,2960,2015,1540,17050,14950,1400,4875,1210,NA,8900,16950,7890,1945,7200,29450,2155,9280,8080,711,7050,25350,6660,10500,15050,16400,8430,13050,12300,5050,8920,8490,1415,3675,19200,1285,6310,8460,3351,7070,25350,3420,2145,44750,1165,2985,103500,675,21300,5770,11950,5740,8640,7260,1315,NA,5030,13350,2990,4885,7410,13250,6900,19250,5930,8380,647,5270,1055,3345,2125,810,12700,20150,3000,12650,10650,1620,3680,4650,9740,3500,2550,1365,14100,14150,5310,6260,1420,13950,3535,4615,8200,2210,8210,15000,17150,3685,15400,20000,22900,896,5420,24750,6580,5170,2225,2170,15000,5740,1250,3330,15100,12479,4260,6740,18900,9230,6790,4100,4040,1950,3090,4905,7810,3780,3705,81700,NA,11200,24823,1660,4960,2210,4210,2220,5790,11600,4935,11200,3355,1085,3450,40950,8700,8587,8140,5190,4425,730,2935,10100,1405,4370,8310,39550,1795,3505,12116,3455,5720,1155,6270,42600,7660,3255,17000,4385,1220,5720,4740,18900,6250,1910,11700,3855,9500,8610,2510,8110,3485,3980,28900,5480,NA,1505,1140,4965,8130,2330,9460,5120,5740,5410,5350,5780,803,2135,7010,3180,155,4075,2620,823,910,7410,17100,NA,7620,5450,4795,805,2980,45800,11050,4460,3985,17300,2000,3040,4525,12850,4170,5210,8350,13000,3420,2780,2225,7605,10000,1095,7900,5980,5840,5170,5490,3320,6850,7850,5140,9960,6330,12950,2625,1845,2195,5740,1500,5260,2335,13100,21150,1510,8030,9860,3330,8370,3920,72700,2380,1704,7560,3780,5430,6300,1745,13100,5210,4075,6810,NA,6830,4170,16750,4630,2855,7080,12700,10300,3695,10800,8390,7140,1040,12600,1945,3090,1100,9000,8150,5610,2125,6500,6450,1770,3035,9120,5320,5900,3435,9760,2890,5620,1815,2170,26100,1950,1600,4450,3750,2775,118000,3475,5060,157500,6797,1315,7180,2690,3365,21000,3945,8200,8620,4095,3310,2240,13150,985,5860,2210,1060,2225,26000,1130,2410,7610,2735,7010,4055,2330,7600,8040,1505,18700,5830,1925,11650,NA,3350,NA,3820,5040,1135,4930,43850,1760,8510,3990,38800,8600,3750,3060,9210,3300,11800,8074,8850,1105,14700,5070,6770,5490,679,5020,10050,7280,1500,18850,7470,1635,4970,15150,3170,7580,3270,880,609,3205,10500,3120,2515,6900,2915,1320,20800,3115,7660,2790,1490,1855,1800,3108,1670,8987,17550,658,925,27581,9760,13750,7880,32400,5970,13400,1160,4486,12800,7270,6490,15100,7610,6200,409,2965,8640,6920,NA,6080,1020,NA,2725,3640,5390,5040,5960,44900,3230,NA,NA,4045,5390,6224,2820,768,2230,1460,1660,1640,2645,1605,1360,4400,6570,4985,1625,1075,2000,4445,4215,13200,3465,9780,5710,6400,14900,1477,2071,5470,3145,2910,3900,3170,9990,2330,5130,5950,4260,6730,3560,6960,21950,6500,1720,4355,5660,2870,3370,11100,1230,16400,3850,1210,1485,4700,3880,7800,1375,21450,6110,3290,3025,2170,6500,2995,3220,9110,1970,4720,1310,3180,6050,1240,6050,3980,870,1230,5990,6210,NA,679,6220,8490,3940,4670,7810,1210,4600,6790,4045,110000,2925,195,7660,NA,1760,NA,1201,1445,4215,4525,2240,4500,1100,1545,8243,2835,12150,8450,1240,4600,4740,61500,7240,1875,6800,4495,3980,9570,5770,5870,4525,1830,2665,2735,2620,9350,5630,20500,4480,3815,10800,4385,265,1975,1685,2905,600,3530,18200,3920,22800,2575,7800,3595,3130,1565,8610,4810,6270,9840,2915,1310,1435,3330,3860,3980,2440,3970,787,3195,1710,2105,1290,2255,1700,3540,4155,3100,1215,NA,13700,1655,NA,65200,1700,1045,18200,8550,5220,2050,1235,2810,8590,1500,9320,5190,9630,8080,9220,4170,4295,10050,917,7730,6380,3590,2560,10100,1295,1710,1280,5680,4365,3705,1540,3285,7230,2525,554,1466,2185,722,6810,1430,11750,1550,3075,2290,5520,4235,5830,823,3185,5070,4900,6390,2280,6450,41850,6870,11950,5210,12850,1761,1517,4030,2275,3148,4410,2295,2645,3990,2285,2346,4900,2585,6630,3670,3145,5330,19000,1380,2575,577,32450,1680,2115,3120,839,6260,7840,8480,17400,3795,NA,5330,2650,1820,1645,3635,600,3330,1990,4550,2425,1535,7790,1890,2130,2080,1405,6160,2650,5240,7290,6590,8070,4740,3480,2795,3850,5520,1755,2975,7400,586,1645,2210,NA,NA,3685,1740,NA,7480,2410,6400,5100,4780,2735,3785,5230,5040,2590,6850,832,978,10750,7160,1760,1900,19560,12650,9480,3897,6206,2250,1630,403,1735,2670,1645,366,799,2695,2495,5490,9340,1650,2539,4038,2473,2640,15350,4170,2975,NA,12150,4060,1945,4170,2640,2625,4840,1360,6590,5900,1455,2057,4620,11850,1165,3200,2080,3405,8630,1385,1555,3745,8770,3290,4600,2320,5160,921,6420,3450,NA,2880,2540,5650,3745,3200,6530,5840,2005,5020,1482,8110,4400,1390,1170,1465,889,NA,21400,5170,3995,2363,3120,1200,4420,1220,2120,1535,4550,909,2980,639,3295,4945,4040,3245,NA,3670,1985,5150,1125,6500,2865,1420,2695,1450,1890,NA,4025,396,2225,2080,3075,3605,4205,3660,4440,3902,6640,2155,5150,4880,3700,5280,12700,4325,12200,NA,2045,3958,2015,2205,8481,2430,1190,1895,4240,3170,423,8220,1430,5480,1785,495,2355,3400,1690,1975,4605,1160,3015,2300,2330,2455,NA,1840,1870,1675,7650,4005,1535,1610,7120,3020,1380,18400,1550,875,3355,5670,2290,3315,285,5310,1140,9200,15750,3260,3805,3855,2715,845,2300,4500,7010,5640,7210,9100,6150,1725,2610,5830,2750,457,1505,1375,6770,3260,16900,3730,808,6540,4125,5660,5700,1287,2545,708,3000,NA,2985,1515,4945,1490,2340,1450,3165,4170,4050,1150,11700,7900,2289,2280,610,3815,2855,3155,3370,5632,1415,3786,3150,4850,1895,6080,2335,8370,2005,13508,4460,2845,1515,896,2170,1485,1585,4120,21050,8070,580,2315,4165,8470,3740,1690,7170,1660,1615,2455,2210,3335,1125,6390,4685,1545,5980,39000,3125,9740,3445,4100,147,4955,2985,8950,3015,5550,6180,990,5050,10700,9100,2026,2370,7180,805,4840,2995,914,789,3990,639,1080,2860,3100,2489,2070,3001,4390,1495,6680,5740,4430,3345,2295,318,33013,3570,6220,1100,804,6540,3030,3400,829,1933,3035,6600,2250,989,1800,1175,564,1435,26000,5920,22150,485,5000,2635,11400,7270,3125,5740,4550,1250,7060,2975,962,1720,12600,2505,249,64300,3810,6610,13550,415,877,2880,1950,3550,3390,3120,1545,3660,2725,16800,1520,1905,2255,2550,4160,3490,2950,6630,4045,3530,702,9250,4720,2685,4720,3800,1400,546,3030,1261,2370,3300,701,599,561,1694,573,503,19350,1180,2650,793,1470,1880,3920,9495,536,1130,1795,2500,408,5200,998,986,1500,155 +"2019-07-17",46050,74600,287000,119000,353000,176224,133500,241000,93700,1283000,234500,259000,236000,44900,45200,131000,493000,25450,42650,214000,227500,98800,74600,79900,71100,48216,159500,94200,172000,262000,36250,89500,454000,91200,113000,252500,13800,27850,14000,12100,82800,30250,13800,57867,16950,156000,7960,331000,84600,36650,52400,282000,31050,46600,28100,7630,79700,53500,98500,83200,291670,135500,139000,39250,215875,38350,39500,32200,109000,14350,21400,203500,38350,36250,143500,5990,63400,271500,16450,52900,175900,105000,34900,43600,185500,28550,30950,5240,97200,68400,29100,68100,5020,46794,48500,40300,34550,22000,88800,42850,7420,661000,27050,18300,79300,65300,232500,18000,165400,4490,19600,24150,79500,85200,23700,370500,67100,226510,69200,30700,25650,187000,73800,410014,14250,15600,78200,65700,142797,109500,38727,32150,47500,38050,59700,5500,21500,47200,29000,89200,57600,67900,89700,27050,NA,94400,35300,32300,2750,48150,92000,3445,NA,158500,19050,15735,13250,4470,58400,83700,13850,18250,15600,31650,727000,8120,13900,56800,84047,35400,7250,17250,5700,15150,6150,6070,31350,49800,4690,101000,7820,53400,21800,155000,41550,17800,13600,59500,76500,152000,16400,1323000,NA,13250,31550,46450,51500,44150,34850,22950,21850,72000,6080,2640,169800,74283,58500,288500,99400,16800,24100,98000,20950,11750,NA,49150,23100,20700,238500,32915,22550,12400,69900,126000,15450,10100,10500,77988,18550,35600,11950,5440,27850,20850,78000,4000,4065,10600,15000,63800,24600,36400,20300,18450,126500,17450,86200,145500,32800,41950,21700,30205,NA,55800,8830,53500,16300,9010,16400,24700,5120,96400,39850,35300,33600,13700,36100,13350,29050,11700,28050,42550,25500,9480,32450,107500,66300,37750,54000,43600,94300,17300,12950,25700,45600,13000,3060,13950,2185,19650,709,8860,2180,32050,4205,3040,58600,72400,46200,37700,38550,27550,54500,41600,6840,26700,59500,16100,31700,53300,NA,20000,6960,59900,25200,43650,9090,3615,39550,15150,43350,6440,6750,29350,33500,32550,32100,41900,11300,NA,50912,5330,72300,24000,1415,14150,10600,70400,70300,29350,34200,26350,22800,50017,14900,18600,13950,19700,40600,7160,12100,NA,27400,757,27150,8264,35500,59700,NA,27500,6090,50148,74200,13900,6060,53200,18350,5500,3125,17450,20450,23900,25550,11850,132000,15100,993,2560,2335,19150,16700,76000,25050,37250,3810,17150,19550,9300,NA,17500,511000,10400,11300,23900,9920,6659,8170,44100,162000,320000,21050,2500,5190,6500,17400,11000,30850,17000,19150,10950,83000,15200,24900,47350,28950,4050,7840,10650,8210,32100,3560,91800,20700,64700,44550,5720,118500,22600,62400,13200,25000,11000,7320,12400,46400,26750,85200,1725,13765,1130,5700,23350,5380,17698,29800,34323,41916,10050,48950,7330,12500,23950,NA,14800,2190,10350,10700,5660,10400,NA,7580,NA,6380,15590,10100,25350,8970,13950,NA,5060,79000,21070,8670,30550,6680,10200,559000,50200,29950,38150,32850,13050,8900,2310,18500,10000,13750,11200,5380,12849,681,32400,10200,62800,35600,26700,3609,17400,56000,15470,5210,6230,21200,58700,92800,10150,2630,12650,3630,91200,5430,17050,6210,16950,NA,23600,2470,23300,7450,14750,41950,22300,25700,9900,NA,8520,5700,46950,13600,35150,NA,58900,176000,30250,19150,22900,30450,44100,5630,NA,9210,10150,12900,22250,9870,10600,31000,3840,43250,46700,37900,NA,906,21000,197500,91800,5160,4095,8470,11300,89700,14750,8200,8510,8010,3135,30750,9660,9830,1860,15050,28250,23600,18000,8010,18600,35250,8360,26500,7430,10450,2820,8100,6360,3125,3180,2910,2715,25800,8230,3560,51800,20650,16550,4110,7930,4995,2570,2130,18400,16000,1550,12650,76200,82900,2705,7490,1345,42500,22350,111000,8760,29849,8960,2795,41800,7040,23050,14950,57900,19500,2360,10450,8640,10863,4240,9830,8250,7140,42150,13000,6960,44272,2205,NA,8790,13150,4440,23350,10750,20750,45700,9750,1615,2460,14750,10550,4840,7000,14900,4015,19400,15450,28350,5180,9420,2960,7040,10150,9560,11550,13950,7420,3645,14350,5490,17300,3943,3610,4190,4975,1915,13300,23650,28450,3850,22373,32250,3330,3100,20050,6900,5620,5250,6870,25200,34500,8110,10200,5880,8870,3935,20250,4685,NA,18350,10600,4300,1385,12050,7580,7740,8860,12900,9780,118000,NA,8123,7560,6120,79210,24574,2825,5980,4490,4000,57700,9350,5650,25504,20700,17700,21500,17350,468,5790,2860,21900,8000,9220,3300,623,16250,21650,1810,9020,29850,9700,7190,17600,8210,6450,12000,8740,29300,13200,3170,19250,11750,16850,12400,6310,3220,15400,8060,NA,13050,20600,7910,6900,13200,8180,13250,6840,23450,4860,8960,6260,18600,10100,10950,11200,2665,2490,6610,4110,10600,12000,20100,1565,1170,18800,6890,18850,11350,NA,6130,8560,5560,9000,782,4835,8660,3945,7511,13800,6500,9180,33050,37150,90300,4900,6480,5590,1245,5080,1935,8740,1030,20200,2865,5950,90900,11800,26150,2610,7400,6420,36950,2045,12950,40800,10250,3210,7760,1965,1010,8270,4500,7280,25350,49850,4090,NA,7761,8930,2470,6050,822,4590,2920,12550,6220,5140,17253,13750,4795,5890,5210,4985,240,7010,2565,10150,55400,37250,11850,68800,15190,5510,5030,2235,26800,1337,12100,11400,6024,5230,2995,1600,9050,10400,21200,12100,7380,11450,19100,6320,2360,8250,3545,21900,3570,NA,1790,1855,12500,60300,10150,936,5240,14100,8250,6400,3535,1240,9570,4480,1010,4110,227500,9150,8520,3250,8090,20250,17050,632,2350,7100,29800,1085,11450,9640,2335,NA,7810,2505,9400,8810,2235,4020,6808,895,78100,18850,1160,15000,10150,10400,118500,2940,9450,5710,3380,8760,18000,4490,2390,2090,10500,13950,7190,16500,5410,14300,3825,2090,3000,3784,3070,1950,1540,16950,15000,1420,4885,1155,NA,8460,16750,7970,1945,7010,29400,2080,8800,8000,604,7090,25000,6520,10150,14500,16000,8240,12450,12050,5170,8830,8270,1515,3635,18900,1240,6240,8430,3294,6640,24100,3385,2070,44400,1110,2990,103000,652,21175,5490,11800,5700,8480,7160,1315,NA,4960,13250,2990,4700,7400,13100,6810,19200,5920,8210,615,5230,1035,3321,2035,800,12400,19350,2965,12350,10550,1590,4010,4630,9490,3450,2445,1325,14550,14000,5180,6860,1370,13700,3430,4600,8140,2170,8180,14800,16650,3650,15750,19250,22050,945,5420,24301,6650,5050,2130,2180,14000,5700,1220,3165,14650,11947,4090,6730,18150,8850,7210,4095,4080,1905,2970,4810,7830,3730,3405,80600,NA,10950,24423,1665,4880,2200,4130,2220,5480,11050,4915,11150,3090,1085,3415,40800,7950,8587,7930,5150,4360,713,2825,9960,1420,4345,8260,39200,1800,3415,12068,3450,5680,1120,6110,41800,7480,3230,17000,4470,1220,5720,4720,20950,6110,1925,11600,3925,9540,8140,2475,7980,3550,3900,28250,5400,NA,1455,1100,4890,7910,2300,9430,4980,5710,5300,5210,5830,796,2075,7010,3130,153,3940,2600,800,890,7200,17100,NA,7620,5650,4980,800,2980,46100,10850,4460,4040,17050,1960,2980,4500,12250,3975,5270,8200,12800,3330,2780,2190,7433,10050,1055,7820,5880,5750,5160,5290,3180,6800,7340,5000,9630,6305,12500,2740,1795,2195,5410,1450,5020,2465,12950,21150,1485,7760,9811,3275,8060,3900,72500,2380,1636,7390,3780,5250,6260,1700,12600,5130,3995,6600,NA,6770,4170,16700,4750,2870,7040,12250,11200,3655,10600,8340,6940,1015,11900,1920,3025,1100,8760,8050,5320,2125,6350,6430,1770,2880,8820,5340,5600,3190,9740,3130,5400,1815,2150,26450,1915,1560,4330,3625,2750,116000,3220,4920,158500,6746,1290,6870,2600,3285,20700,3880,7600,8421,4010,3330,2910,12750,946,5860,2190,1080,2195,26100,1075,2355,7570,2580,7010,3920,2300,7620,7820,1955,18450,5680,1870,11700,NA,3255,NA,3825,5030,1115,4960,43750,1700,8240,3750,38400,8350,3760,3060,9210,3480,12050,7959,9050,1085,14650,5070,6640,5480,675,4740,9990,7170,1480,18700,7250,1635,4855,14550,3200,7450,3230,853,606,3265,10650,2965,2455,6800,2700,1295,20400,3045,7550,2760,1495,1855,1760,3042,1670,8912,17500,649,883,28037,9700,13800,7650,32350,5830,13100,1160,4138,13000,7130,6220,14800,7630,6060,403,2935,8530,6840,NA,5880,990,NA,2580,3600,5200,4925,5600,45750,3190,NA,NA,4030,5280,6165,2800,768,2205,1460,1615,1610,2535,1555,1285,4485,6550,5360,1555,1030,1985,4355,4235,12400,3405,9500,5720,6400,13400,1409,2046,5310,3090,2920,3570,3085,9500,2300,5100,5810,4320,6640,3520,6810,21150,6530,1660,4285,5500,2840,3265,11100,1210,16050,3820,1170,1460,4400,3850,7580,1365,21400,5990,3290,2970,2285,6540,2995,3195,8920,1885,4715,1260,3175,5980,1180,5990,3955,840,1215,5990,6060,NA,660,5980,8170,3770,4680,7840,1210,4615,6760,4010,110000,3000,190,7350,NA,1710,NA,1235,1425,4170,4385,2320,4545,1135,1490,8233,2765,12350,8150,1230,4600,4570,60600,7040,1835,6720,4450,3980,9400,5670,5840,4525,1780,2585,2570,2555,9290,5630,20000,4430,3760,10900,4350,269,1960,1625,2840,578,3440,17800,3885,21850,2540,7610,3490,3200,1395,8420,4695,6240,9500,2870,1260,1430,3290,3835,3925,2390,3950,787,3190,1695,2090,1260,2210,1650,3490,4155,3025,1165,NA,13950,1595,NA,64500,1630,1025,18150,9980,5210,2005,1185,2810,8420,1460,9330,5020,9330,7710,9220,4550,4270,9900,917,7680,6390,3590,2520,10100,1295,1675,1260,5730,4260,3620,1555,3302,6860,2470,620,1429,2180,705,6470,1360,11500,1535,2955,2230,5480,4195,5760,830,3185,4990,4700,6300,2275,6200,42000,6950,12900,5090,13050,1747,1489,3765,2220,3048,4365,2505,2575,3940,2230,2302,4630,2510,6370,3720,3085,5104,18750,1320,2480,568,32150,1745,2050,3015,839,6200,7590,8240,17100,3675,NA,5300,2650,1845,1630,3485,601,3330,1940,4645,2360,1530,7790,1815,2060,2040,1400,6110,2780,5240,7210,6580,7780,4655,3425,2710,3670,5300,1695,2820,7080,573,1620,2150,NA,NA,3620,1680,NA,7190,2395,6340,5080,4645,2640,3680,5040,4840,2515,6610,810,940,10600,7040,1730,1840,19560,12450,9480,3839,6054,2250,1544,400,1720,2575,1625,366,775,2595,2495,5300,9450,1650,2502,3909,2330,2575,15400,4120,2890,NA,11800,3905,1905,4025,2595,2605,4880,1290,6620,5850,1390,2062,4545,11700,1130,3195,2035,3355,8650,1385,1545,3620,8700,3125,4570,2310,5060,916,6120,3470,NA,2785,2505,5710,3605,3135,6390,5930,1955,4865,1413,7910,4350,1365,1140,1410,868,NA,20600,5010,3960,2332,3175,1150,4350,1130,2090,1500,4460,897,2915,639,3315,4690,3895,3245,NA,3580,1930,5110,1090,6490,2825,1355,2690,1435,1740,NA,3970,379,2235,2045,2980,3485,4175,3630,4410,3822,6660,2240,5130,4920,3680,5300,12700,4260,11950,NA,2110,4013,1925,2225,8206,2480,1170,1975,4015,3075,423,8190,1390,5300,1760,495,2325,3370,1690,1960,4600,1125,2930,2250,2275,2470,NA,1810,1870,1635,7500,3920,1520,1590,7130,2900,1360,18150,1490,866,3200,5660,2185,3155,275,5330,1135,8860,17200,3100,3725,3800,2575,908,2265,4495,7060,5630,6960,9010,6090,1635,2540,5620,2705,442,1480,1360,6600,3165,16550,3685,787,6950,4065,5400,5640,1341,2510,660,2880,NA,3045,1465,4945,1490,2405,1410,3150,4030,4070,1150,11400,7980,2263,2220,610,3765,2720,3150,3335,5277,1395,3786,2980,4505,1895,5780,2305,8090,1870,13556,4460,2815,1425,873,2150,1430,1655,4025,21000,7900,563,2340,4095,8240,3620,1680,7100,1675,1570,2400,2500,3255,1045,6270,4545,1635,5930,39500,3000,9600,3345,3960,147,4895,2890,8840,3000,5210,6050,935,4985,10550,8760,2010,2240,7680,793,4845,2955,914,778,4050,631,1020,2790,3025,2510,2000,3067,4315,1470,6680,5680,4450,3240,2280,316,31662,3480,6160,1065,788,6450,2925,3275,853,2001,2995,6320,2200,979,1850,1140,561,1390,26350,5740,21800,485,4950,2620,11600,7230,3090,5820,4550,1265,8180,2980,924,1705,12150,2405,244,62600,3735,6790,13400,397,869,2840,1950,3550,3400,3120,1480,3500,2630,16750,1675,1915,2188,2560,4070,3460,3000,6610,4195,3375,692,9070,4650,3095,4700,3800,1410,533,3020,1220,2350,3200,701,559,566,1621,564,496,19150,1150,2645,774,1460,1860,3750,12338,536,1130,1760,2410,408,5480,998,905,1450,155 +"2019-07-18",46100,74700,286000,120500,356000,172404,134000,242000,92100,1318000,231000,259500,234000,45000,45250,131500,495500,25500,43100,214000,226000,98000,74200,78700,69100,47072,158500,93700,169000,257000,35450,92100,451500,90300,110000,243500,13800,27900,13950,11800,83000,30650,13700,57966,16750,153500,7790,329000,84600,36650,51900,284000,32950,46200,28000,7590,76600,52000,98400,81900,288724,130000,140500,38450,216832,37650,39000,31350,108000,14050,20650,203500,38700,36050,143000,5900,63200,269000,16050,53000,172100,102000,35000,43400,184400,28100,30750,5280,95700,69900,29100,67000,4910,46990,50500,40400,34250,21950,86500,44000,7210,662000,26550,17750,78000,63900,239500,18000,166800,4435,19800,24800,79700,84800,24700,360400,68200,216852,69000,30450,25200,180000,78400,401452,13750,15550,77100,63500,145679,106500,37918,32900,46100,40800,57700,5460,21200,48150,28600,87900,58600,68700,89200,26850,NA,93400,35150,32700,2725,48300,91200,3480,NA,160500,18650,15735,13450,4370,67100,85900,13850,18200,15700,33550,720000,8150,13700,55700,85381,35450,7370,17300,5730,14800,6030,6060,30050,49650,4915,101000,7730,51900,21500,154000,41000,17050,13600,59300,76500,151000,17800,1313000,NA,13300,31550,46400,51200,43800,34500,22050,21300,69400,6100,2640,171800,73811,59100,286500,98800,15600,23700,97200,20800,11600,NA,48700,22667,20750,244000,32730,22600,12050,70200,130000,14850,10450,10650,78186,18850,35500,11150,5360,27200,21000,76700,3870,4210,10550,15000,64400,24700,35900,19900,18900,122000,17300,85800,145000,32650,41350,21950,30837,NA,55700,8490,52800,16000,8950,16150,24300,5140,97300,39800,35850,35100,13400,36650,13150,28950,11800,27800,39750,26250,9310,31650,112500,66500,37450,54700,43400,94600,16850,12850,25500,45750,13150,2860,14200,2185,19700,702,9110,2220,31700,4295,3015,59300,71000,46200,38350,38650,27000,50100,43150,6890,27000,58200,17850,32100,54300,NA,20700,7060,60500,24900,43550,8790,3640,39050,14850,43500,6420,6700,28900,31900,32000,32150,41050,12100,NA,52710,5460,71100,26000,1415,13900,10950,69200,70800,29700,35050,25850,22300,49562,14100,18500,13650,20000,39400,6980,12200,NA,27700,750,27150,8245,36350,56700,NA,27500,6090,51217,74400,13700,5920,52700,17500,5550,3125,17050,20000,22350,25000,12200,130000,14950,967,2420,2250,19150,17500,74800,25250,37150,3815,16850,20150,9320,NA,16750,510000,10350,11200,24000,9810,6688,8580,44450,159500,320000,21000,2475,5110,6470,18400,11150,30300,17200,19200,10200,82900,15000,24600,47850,28900,4030,7720,10400,8170,33300,3515,91900,21000,62400,44600,5780,118500,22550,60900,13350,24800,11150,7200,13350,46500,27500,85000,1720,13765,1125,6000,23350,5290,18318,37400,33751,41964,10400,45850,7210,13100,23950,NA,15050,2245,10750,10800,5640,12150,NA,7750,NA,6740,15736,10050,24400,9320,13550,NA,5140,77800,21752,8610,31200,6600,11000,554000,49300,29050,38900,33500,13650,8800,2325,18300,9770,13800,11200,5380,12668,682,32500,10050,64300,35550,27200,3622,17500,56800,15327,5330,6240,21500,58700,92800,10050,2645,12650,3575,91400,5340,17150,6260,17100,NA,23150,2450,23700,7420,14600,41800,21950,25850,9710,NA,8260,5640,48200,13800,35200,NA,58800,172500,31000,18850,23100,30050,43850,5680,NA,9210,10050,13550,22000,10000,10600,30800,3755,44100,46300,37850,NA,904,20150,2e+05,91400,5150,4145,8830,11250,89300,14750,8200,8400,7980,3160,30500,9490,9720,1825,14950,30150,23300,18400,8020,18450,35500,8890,26200,7310,10350,2890,8010,6370,3105,3250,3060,2720,25550,8120,3545,52000,20850,15650,4075,7640,4920,2600,2300,19200,15750,1570,12750,75700,83000,2825,7580,1340,41000,21800,111000,8550,29748,8840,2795,41600,7100,23350,14850,57000,19500,2365,10250,8710,10723,4245,9900,8470,6980,41800,12900,6870,44418,2285,NA,8790,13100,4400,23850,10750,20850,45800,9690,1620,2440,14900,10550,4690,6980,14500,4010,22100,15450,27000,5470,9420,2940,7090,10350,10050,11950,14150,7710,3700,14950,5690,17200,4091,3780,4160,4945,1880,14750,23350,28200,3810,21385,31250,3225,3250,19600,6800,5580,5100,6820,25700,34600,8070,9910,5750,8820,3940,20300,4640,NA,18250,10600,4120,1360,11900,7680,7740,9300,13000,9470,125000,NA,7987,7770,6170,78031,23872,3285,5910,4665,4000,57300,9510,5600,25456,20350,17900,21300,17300,466,5750,2785,19800,7960,9540,3370,622,16600,20600,1840,9020,29350,9700,7190,17550,8080,6460,12000,8630,29050,13100,3130,19350,11300,16800,12000,6220,3105,14750,8250,NA,13400,21600,7960,6900,13250,8140,13850,6900,24800,4770,9040,6180,18050,10600,10850,11250,2670,2495,6610,4070,10650,12400,19450,1550,1170,19350,6930,18950,12250,NA,6220,8360,5500,8890,780,4825,8690,3995,7462,13700,6410,9690,33100,37350,90900,4900,6160,5520,1235,5040,1915,8730,1020,19900,2850,5880,91100,11500,26150,2630,7370,6430,38100,2065,12800,40350,9880,3095,7580,1920,1035,8280,4500,7400,25150,49850,4080,NA,7761,9080,2515,6050,826,4575,2965,12150,6340,5200,17528,13800,4840,5770,5220,4655,239,6940,2580,9880,55900,37450,11900,69800,15098,5480,5020,2195,26700,1328,12250,11350,5907,5240,2955,1610,9030,9970,21300,11900,7300,11400,18850,5570,2315,7960,3555,22750,3535,NA,1775,1805,12500,60500,9940,971,5220,13600,8210,6330,3540,1240,9500,4480,1020,4050,227500,9100,8600,3205,8020,20250,17000,627,2390,6980,30000,1115,11550,9630,2465,NA,7770,2510,9440,8820,2220,3970,6897,895,78900,18750,1145,15000,10150,10300,115500,2900,9530,5840,3840,8660,18050,4545,2355,2105,10550,13700,7450,16500,5420,14100,3825,2040,3105,3770,3115,1930,1530,16900,15000,1345,4800,1155,NA,8830,16700,8360,1950,7140,29400,2085,8860,8040,599,7250,24950,6520,10150,14350,16050,8200,12550,12400,5080,9200,8210,1495,3630,19050,1240,6230,8350,3164,6480,24250,3400,2265,45150,1130,2980,102000,656,21750,5500,11700,5750,8750,7350,1315,NA,4950,13300,2990,5510,7440,13200,6690,18650,6090,8230,610,5400,1035,3256,2040,795,12350,20550,2905,12200,10850,1590,4000,4620,9540,3475,2365,1330,13900,13900,5460,6800,1325,13700,3300,4585,8130,2155,8330,15050,16200,3630,15250,20300,22100,945,5420,24800,6520,5070,2170,2175,13900,5660,1200,2995,15000,11608,4075,6630,17800,7970,6950,4075,4065,2010,2990,4825,7550,3700,3225,80500,NA,10950,24383,1655,4920,2200,4145,2220,5590,11000,4980,10850,3135,1105,3455,40500,7250,8458,7810,5180,4395,706,2840,10050,1450,4350,8220,39600,1920,3415,12068,3490,5570,1130,6050,42200,7530,3400,16500,4440,1210,5850,4760,21100,6190,1925,11650,3910,9510,7750,2460,7900,3395,3960,28500,5420,NA,1460,1100,4780,8030,2345,9400,5070,5730,5340,5400,6020,784,2045,6910,3130,153,4065,2590,809,889,7250,17350,NA,7320,5710,4645,796,2980,46000,11050,4445,3955,17050,1935,2935,4405,11400,4070,5280,8760,12800,3375,2780,2170,7194,10000,1050,7940,6120,5630,5220,5310,3010,6810,7800,5150,9660,7161,12600,2605,1785,2195,5650,1430,5070,2325,12950,21100,1490,7610,9860,3285,8150,3920,72600,2380,1627,7320,3780,5250,6230,1675,12700,5480,4000,6600,NA,6730,4170,16700,4800,2820,7050,12050,11650,3585,10600,8340,7230,1015,11600,1890,3115,1100,8600,7880,5350,2075,6270,6400,1770,2860,8960,5330,5510,3080,9990,3015,5370,1815,2145,26050,1910,1560,4205,3620,2805,115000,3620,4450,159000,6666,1315,6730,2595,3280,20650,3885,7360,8262,4370,3305,2695,12600,928,5810,2165,1110,2210,25950,1090,2320,7510,3350,7010,3985,2250,7650,7920,1920,18300,5680,1885,11600,NA,3290,NA,3850,5140,1105,4960,43600,1710,8360,3715,38400,7970,3715,3060,9200,3500,12250,8010,9160,1090,14600,5070,6670,5480,671,4650,9980,7210,1480,18950,7180,1635,4975,14000,3235,7440,3255,854,605,3190,10450,2995,2475,6760,2655,1280,20250,3025,7540,2775,1440,1885,1840,3075,1615,8884,17600,624,881,27966,9440,14000,7230,33050,5940,12600,1160,4038,13000,7190,6170,15150,7560,6140,403,2915,8510,6800,NA,6050,1000,NA,2575,3550,5120,5060,5800,44700,3235,NA,NA,4040,5300,6146,2800,748,2200,1460,1600,1605,2545,1550,1300,4460,6600,5250,1550,1040,1910,4295,4280,11800,3350,9670,5770,6330,13500,1452,2046,5550,3135,2945,3370,3075,9820,2290,5140,5810,4295,6600,3390,6750,21100,6430,1635,4000,5430,2860,3200,11050,1165,16400,3800,1325,1460,4360,4180,7540,1365,21300,6020,3435,2975,2320,6470,3010,3030,8980,1910,4630,1265,3165,6030,1175,6000,3925,833,1225,5750,6240,NA,659,6160,8630,4095,4635,8150,1210,4505,6640,4025,110000,2780,190,7160,NA,1725,NA,1211,1415,4100,4380,2265,4740,1100,1535,8184,2790,12200,8150,1205,4600,4705,60400,6860,1860,6730,4440,3980,9400,5660,5800,4525,1780,2580,2640,2580,9210,5630,20000,4280,3785,10650,4450,258,1985,1610,2930,579,3410,18400,3900,22300,2530,7410,3495,3170,1305,8350,4680,6200,9130,2870,1235,1420,3165,3805,3880,2360,3955,787,3150,1710,2050,1260,2245,1625,3460,4130,3005,1180,25550,14250,1615,NA,64400,1690,1015,18100,10400,5170,2020,1190,2790,8360,1465,9110,5030,9500,7380,9310,4350,4245,9960,917,7500,6300,3590,2530,9960,1290,1670,1280,5610,4305,3540,1605,3344,6650,2460,589,1460,2210,695,6440,1365,11500,1530,2990,2325,5350,4150,5820,817,3120,5020,4745,6270,2260,6170,39650,6940,13150,4705,13000,1737,1484,3770,2210,3003,4310,2510,2525,3880,2195,2312,4895,2370,6120,3500,3065,4919,18800,1315,2430,589,32100,1745,2040,3020,839,6130,7520,8840,17050,3830,NA,5240,2650,1815,1575,3580,593,3330,1965,4620,2320,1600,7620,1830,2020,1970,1375,6010,2875,5240,7180,6600,8110,4605,3395,2720,3745,5290,1610,2860,6980,568,1520,2230,NA,NA,3515,1755,NA,7050,2355,6470,5110,4695,2600,3655,4995,4900,2530,7120,823,917,10500,7100,1735,1815,19560,12450,9400,3829,5969,2250,1549,400,1680,2600,1625,364,815,2615,2495,5170,9490,1625,2516,3845,2253,2560,12900,4180,2885,NA,11850,3750,1950,4085,2580,2605,4960,1185,6600,5830,1360,2039,4500,11500,1120,3200,2005,3385,8550,1385,1540,3595,8700,3070,4750,2370,5090,912,6060,3410,NA,2775,2525,5670,3645,3110,6410,5590,1925,4895,1469,7910,4405,1240,1165,1435,861,NA,20500,5340,3835,2332,3350,1190,4350,1095,2080,1455,4500,897,2910,639,3310,4620,3935,3240,NA,3495,1780,5100,1075,6530,2840,1355,2580,1420,1790,NA,4040,380,2240,2120,3070,3530,4170,3665,4410,3808,6530,2235,5090,4810,3650,5320,12800,4230,12250,NA,2050,4274,1920,2215,8056,2530,1165,1820,4160,3150,423,8170,1415,5350,1635,495,2395,3360,1700,1930,4585,1140,2955,2235,2320,2405,NA,1810,1870,1585,7130,3890,1495,1625,7250,3010,1360,18250,1475,866,3200,5710,2100,2960,267,5160,1150,8420,18200,2960,3665,3790,2650,862,2260,4300,7170,5670,6980,9100,6000,1610,2620,5700,2720,445,1540,1290,6470,3055,17200,3660,757,6370,4185,5240,5670,1270,2485,709,2925,NA,3400,1450,4945,1490,2325,1435,3180,4050,4040,1130,11350,7890,2273,2225,610,3760,3090,3180,3385,5302,1370,3835,3075,4250,1895,5690,2260,8030,2035,13749,4460,2840,1405,876,2155,1425,1645,4035,21200,7940,575,2430,4140,8190,3580,1640,7010,1685,1550,2400,2830,3225,1020,6190,4625,1650,5880,39100,3025,9410,3245,3980,153,4795,2860,9980,3005,5160,6060,925,4980,10400,8710,2006,2180,7320,806,4790,2880,914,790,3810,620,1005,2625,3015,2415,2000,3031,4375,1450,6680,5530,4385,3250,2345,315,32531,3465,5930,1040,784,6450,2890,3300,845,1702,3020,6220,2210,981,1870,1180,563,1420,25600,5450,21600,485,5100,2595,11750,7120,3185,5850,4550,1220,10600,3035,913,1730,11850,2545,245,63100,3645,7650,13000,399,854,2830,1950,3550,3220,3115,1485,3390,2605,17400,1630,1855,2253,2560,3970,3570,3435,5990,4000,3375,682,9120,4600,2885,4745,3800,1450,526,3070,1233,2345,3165,701,589,561,1598,553,492,19150,1135,2600,757,1465,1810,3750,11841,536,1110,1780,2350,408,5400,998,750,1455,155 +"2019-07-19",46800,76800,287500,122500,361500,176224,134500,242000,93400,1329000,233500,258500,236500,45500,45800,135000,502000,25850,43300,217000,228000,98900,73900,79600,70600,48978,159500,96600,170000,269500,36000,92500,459000,90500,111500,247000,13800,27950,14150,12050,84900,30800,13800,58665,16800,160000,7990,331000,84600,36550,52700,284500,32800,46150,28950,7720,79800,52500,99200,82500,290688,129000,138500,38750,221619,38900,39850,32000,114500,14450,20750,208000,39400,35650,144000,5890,64400,273500,16350,54500,174500,106000,35550,43650,182400,28550,31300,5350,98000,69700,29850,67500,5010,47285,50900,40500,34800,22000,87100,43600,7330,664000,27700,17850,78700,63300,240000,18200,168300,4525,19650,25050,79700,86500,24850,367100,70800,223876,66000,31200,25850,184500,77900,407679,13900,15800,78400,66100,158966,109000,38775,33100,47350,40250,59700,5330,22100,48500,28500,88500,58800,69500,90100,27550,NA,93000,35150,32800,2780,48450,91000,3540,NA,167000,18950,15974,13850,4515,71300,84500,14000,18600,16100,32600,745000,8210,13700,56800,89955,36450,7350,17500,5750,15300,6200,6260,30100,50200,5060,100500,7780,53600,22700,156000,43000,17150,14200,59300,76500,153500,17800,1331000,NA,13250,31850,49000,53400,44000,35200,22400,22000,71600,6230,2675,171900,74914,59400,291000,1e+05,15800,24650,101000,20850,11650,NA,49300,22567,21200,243000,33008,22600,12150,70100,131000,15300,10650,10900,77691,19700,35950,10700,5470,27550,21450,74500,4430,4275,11000,15100,64300,25000,36750,21950,19600,127000,18800,86200,143500,34000,41100,22000,30886,NA,56500,8200,53100,15950,9010,16650,25000,5140,100500,40450,36750,37250,13650,37050,13400,29800,12650,28150,39900,26150,9370,31750,111500,66400,38350,55400,44700,96300,17150,13050,25600,47150,13300,3190,14300,2190,20350,701,9230,2190,32350,4270,3055,60100,71800,46200,39450,38700,27800,50900,43400,6890,26800,58400,17850,32350,55300,NA,21100,7110,59600,26250,42300,8790,3645,38900,14800,44250,6510,6830,29100,32200,33100,32000,41400,11850,NA,52397,5770,74400,25800,1420,14000,11450,70200,72100,30700,36150,26500,22750,50381,14300,18800,13950,20000,39800,7070,12350,NA,28300,756,27300,8254,36450,57600,NA,27450,6110,52189,74500,13800,6040,53400,18000,5740,3195,17250,20850,22150,25350,11950,125500,15000,991,2460,2335,19250,17450,74900,25550,37150,3825,17250,20300,9750,NA,17200,529000,10550,11250,24200,9920,6435,8480,44550,164500,325500,21150,2480,5110,6480,18200,11300,30050,17200,19850,10300,82600,15050,25500,47350,29200,4000,8000,10450,8230,33400,3570,92300,21350,63500,45350,5630,117000,22500,60600,13350,25200,11250,7390,13300,45700,27600,85600,1805,13679,1125,5770,23750,5400,17841,37900,34514,41916,10200,46750,7110,14550,24600,NA,15050,2250,10950,10950,5680,12200,NA,7900,NA,6750,15784,10250,23800,9700,13800,NA,5180,77700,21946,8580,30600,6870,10700,562000,48500,30050,38450,33700,13700,8820,2370,18450,9720,13600,11300,5440,12623,693,32500,10550,64200,35700,26700,3654,17850,57200,15327,5360,6250,21250,59900,91100,10200,2750,12800,3665,91200,5400,17400,6560,17300,NA,23950,2430,23900,7490,14850,41900,21900,26750,10150,NA,8470,5700,47900,13650,36250,NA,58700,175500,30950,19050,23400,30250,44050,5650,NA,9540,10300,13250,23150,10150,10750,31000,3885,47750,46850,39150,NA,919,21300,197000,91200,5150,4230,8620,11500,89200,15150,8210,8730,8050,3190,27500,9700,9880,1840,15250,28950,23200,18100,8120,18500,36600,8700,25850,7410,10300,2935,8080,6410,3135,3290,3115,2740,26000,8100,3645,52300,20800,15950,4200,7950,4940,2615,2260,18750,15700,1570,12800,76600,82400,2825,7510,1350,41250,22350,112000,8390,29849,8870,2890,41450,7100,23750,15050,57200,19350,2425,10800,8790,10535,4240,10050,8500,7090,42250,12750,7010,44857,2280,NA,9050,13250,4435,24150,10750,20900,46200,9770,1610,2525,15400,10700,4685,7000,14650,4030,21700,15950,28100,5280,9400,2980,7170,10550,9900,12000,14100,7550,3815,14550,5630,17300,4051,3805,4140,4920,1740,14700,24150,27800,3825,21552,31300,3235,3215,20100,6800,5650,5170,6870,25050,34500,8330,10000,5850,8910,4070,20200,4730,NA,18550,10600,4100,1380,11900,7000,7740,9300,13000,9830,124500,NA,8065,7880,6190,78129,23948,3165,5910,4470,4035,59000,9470,5670,25790,20650,18350,21650,17400,469,5800,2835,20150,8000,9900,3360,623,16700,21650,1775,9060,30650,9750,7200,17650,8110,6690,12200,8650,30400,13150,3135,19600,12250,16850,11900,6250,3200,14800,7960,NA,13400,21500,8010,6900,13400,8290,13650,7020,24950,4800,9170,6330,18150,10850,10900,11400,2660,2555,6730,4065,10650,12500,19450,1545,1160,19550,6900,18900,11550,NA,6250,8540,5560,9050,744,4905,8620,3975,7541,13700,6370,9770,33000,39600,94400,4920,5880,5520,1265,4925,1920,8830,1050,20000,2915,5910,91500,12050,26450,2660,7440,6370,39950,2100,13200,39400,10050,3175,7530,1960,1035,8560,4570,7430,25300,50300,4170,NA,7731,9060,2575,6090,820,4530,2995,12250,6480,6190,17528,14200,4900,5810,5360,4630,240,6930,2585,9960,56300,38200,11950,69800,15327,5510,5110,2285,27000,1341,12750,11450,5924,5250,2920,1645,8970,10000,21650,11850,7290,11550,19150,5500,2420,7970,3545,23000,3540,NA,1830,1815,12550,60800,9900,1140,5530,14650,8210,6410,3645,1310,9600,4480,1055,4090,228000,9180,8370,3215,8130,20450,18000,640,2395,6940,30200,1150,11700,9700,2610,NA,7770,2545,9400,8980,2210,4000,6946,917,78200,19000,1120,15000,10050,10400,116000,2865,10050,5820,3705,8740,18850,4510,2385,2200,10550,12650,7450,16550,5500,14000,3895,2070,2985,3911,3110,1975,1560,17000,15250,1320,4870,1175,NA,8790,17200,8520,1980,7090,29400,2105,8860,7970,536,7200,25000,6010,10350,14500,15500,8260,12400,12200,5130,9200,8200,1435,3660,18700,1260,6230,8430,3188,6580,24700,3415,2215,45300,1155,2975,103000,662,22525,5830,11800,5780,8980,7200,1315,NA,5020,13400,2990,4875,7500,13400,6800,19000,6130,8300,622,5580,1060,3392,2075,803,12700,20950,2915,12500,11000,1625,4135,4605,9690,3520,2295,1485,14300,14250,5650,6580,1360,13550,3420,4595,9200,2185,8470,15750,16950,3670,15150,19550,22350,1020,5420,24451,6620,5120,2160,2200,13800,5590,1200,3140,15500,11560,4130,6710,18000,7740,7000,4100,4130,1935,3155,4830,7520,3730,3450,81300,NA,11450,24543,1685,4905,2230,4250,2220,5660,11250,5030,10700,3145,1130,3450,40450,7700,8419,7800,5300,4545,727,2830,10000,1440,4320,8260,41100,1870,3445,12068,3515,5650,1155,6140,42350,7670,3310,16600,4455,1230,5700,4750,19400,6220,1920,11700,3900,9550,10050,2495,7920,3290,4210,28450,5420,NA,1480,1125,4900,8050,2290,9450,5150,5700,5350,5430,6070,799,2065,7050,3140,152,4080,2895,817,870,7370,17400,NA,7570,5940,4685,815,2980,46100,11050,4590,4005,17250,1960,2965,4450,11950,4090,5100,8350,12950,3380,2780,2180,7243,10000,1085,7890,6130,5720,5220,5590,3355,6900,8250,5150,9750,7187,12950,2715,1800,2195,5830,1440,5200,2315,13050,21350,1510,7550,10056,3290,8860,4000,72500,2380,1627,7260,3780,5340,6210,1710,12850,5510,4060,6740,NA,6900,4170,16700,4810,2810,7040,12150,13050,3615,10650,8700,7120,1020,12000,1985,3395,1100,8780,8250,5360,2080,6350,6410,1770,2965,9320,5340,5800,3125,10000,2915,5440,1815,2150,26150,1965,1575,4330,3645,2805,115500,3705,4335,161500,6782,1340,6890,2630,3325,20550,3915,7590,8620,4335,3280,2350,12750,932,5830,2100,1155,2195,25950,1085,2355,7500,3310,7010,4020,2260,7650,8060,1765,18350,5800,1900,11600,NA,3390,NA,3835,5150,1110,4920,43350,1755,8520,3715,38550,7610,3860,3060,9010,3450,12450,8010,9150,1115,14700,5060,6800,5530,680,4715,10050,7230,1525,19200,7260,1635,5400,14500,3225,7640,3350,858,633,3255,10050,3100,2510,6840,2535,1315,20550,3075,7540,2850,1465,1905,1820,3071,1700,8884,17800,661,900,28037,9520,13950,6960,33200,5960,12700,1160,4168,13250,7280,6280,15150,7710,6140,412,2930,8510,6890,NA,6260,1030,NA,2635,3555,5220,5230,5700,44200,3280,NA,NA,4100,5360,6126,2770,735,2200,1460,1620,1625,2560,1560,1300,4610,6510,5320,1500,1040,1970,4350,4275,12600,3430,9870,5780,6280,13650,1520,2080,5570,3160,2915,3370,3150,10000,2295,5250,5810,4325,6600,3425,7150,21550,6450,1725,3865,5530,2920,3190,11100,1205,16900,3830,1265,1450,4415,4385,7580,1350,21350,6080,3500,3000,2265,6550,3050,3115,9100,1910,4640,1285,3170,6060,1200,5990,3905,759,1215,5830,6180,NA,662,6340,8460,3830,4590,8280,1210,4550,6040,4015,110000,2855,194,7210,NA,1685,NA,1216,1450,4120,4475,2325,4635,1080,1510,8541,2815,11950,8290,1180,4600,4750,61400,6800,1920,6720,4480,4030,9500,5730,5800,4525,1895,2605,2710,2595,9400,5630,20900,4270,3870,10950,4640,260,2000,1615,2980,602,3490,18250,3905,21650,2600,7500,3490,3220,1400,8530,4745,6260,9260,2855,1260,1430,3220,3820,3995,2390,4100,787,3135,1720,2055,1220,2320,1625,3480,4180,3090,1175,33200,13800,1645,NA,64800,1710,1035,18200,9680,5160,2055,1300,2840,8490,1495,9190,5080,9710,7500,9450,4000,4250,10050,917,7500,6460,3590,2595,10050,1295,1675,1275,5650,4350,3700,1600,3351,6580,2495,562,1434,2240,696,6570,1380,11700,1530,2960,2370,5480,4165,5970,812,3145,5010,4825,6520,2260,6320,37950,6940,13050,4765,13050,1771,1484,3990,2245,3078,4330,2480,2435,3905,2345,2336,4920,2460,6240,3330,3195,4929,18850,1330,2445,597,31950,1745,2050,3045,839,6200,7630,8990,17450,3795,NA,5270,2650,1875,1585,3540,630,3330,2000,4685,2390,1555,7470,1880,2085,1950,1380,6030,2865,5310,7140,6950,8100,4590,3465,2720,3890,5340,1640,2815,6990,575,1580,2260,NA,NA,3865,1780,NA,6940,2365,6540,5120,4775,2625,3760,5070,4960,2530,6860,826,907,11200,7180,1745,1790,19560,12350,9330,3873,6223,2250,1606,399,1685,2625,1620,364,800,2680,2495,5260,9490,1625,2610,3889,2220,2545,12450,4135,2935,NA,11750,3750,1980,4060,2610,2625,4795,1200,6750,5820,1390,2034,4460,11700,1165,3250,1955,3140,8280,1385,1530,3620,8680,3240,4710,2330,5270,909,6220,3440,NA,2800,2535,5730,3740,3105,6480,5470,2020,4905,1460,7940,4500,1200,1165,1445,868,NA,21200,5400,3920,2322,3315,1160,4330,1135,2100,1430,4520,900,2970,639,3365,4900,3955,3250,NA,3415,1740,5090,1095,6500,2850,1375,2570,1455,1790,NA,4055,377,2255,2170,3070,3530,4250,3745,4520,3808,6610,2230,5110,4750,3670,5420,13000,4265,12250,NA,2155,4200,1977,2320,8156,2575,1190,1860,3885,3290,423,8180,1545,5330,1665,495,2375,3390,1710,1945,4655,1155,2955,2245,2420,2425,NA,1815,2430,1595,7150,3860,1545,1635,7450,3010,1390,18300,1500,867,3220,5740,2140,2860,267,5270,1240,8150,17850,3025,3675,3800,2640,876,2295,4155,6880,5770,7000,9070,6080,1630,2600,5870,2735,458,1465,1280,6600,3075,17250,3735,752,6030,4160,5230,5620,1281,2515,691,2995,NA,4200,1485,4945,1490,2250,1595,3180,4120,4080,1125,11500,7940,2268,2515,610,3745,3215,3235,3390,5480,1410,3845,3085,4775,1895,5850,2310,8220,2140,13797,4460,2850,1445,898,2190,1425,1735,4055,21450,8090,569,2300,4315,8270,3575,1685,7050,1695,1575,2420,2620,3285,1050,6250,4635,1670,6000,39700,3055,9370,3100,4040,149,4850,2885,10700,3045,5230,6080,935,5050,10600,9000,2030,2290,7250,812,4830,2875,914,791,3885,635,1025,2725,3065,2571,2050,3122,4425,1470,6680,5700,4350,3170,2400,317,33206,3550,5980,1085,790,6540,2890,3280,863,1679,3000,6280,2250,979,2060,1145,563,1420,25800,5610,26700,485,5025,2505,11900,7360,3305,5810,4480,1255,10650,2955,925,1825,12300,2535,243,63500,3520,7850,13200,412,835,2845,1950,3550,3280,3100,1500,3435,2595,17050,1755,1875,2260,2570,3940,3620,3345,5760,3960,3405,667,9050,4675,2755,4730,3800,1450,528,3060,1270,2350,3165,701,583,560,1648,558,509,19350,1155,2645,803,1495,1850,3735,11262,536,1170,1780,2350,408,5430,998,751,1480,155 +"2019-07-22",47200,78400,290000,121000,357000,176224,133000,241500,93300,1311000,227500,257000,236000,45450,45450,134000,5e+05,26000,42850,213500,225500,98800,73800,79200,70700,49073,159500,96900,173500,263000,36050,91000,463000,92200,109000,246500,13800,27900,13750,11950,82900,31050,13750,58864,16850,157500,7960,333000,83600,36600,52400,282500,32550,45800,28800,7620,79900,55600,99000,83300,294126,129000,139000,38350,220662,38700,39650,32200,114500,14350,20600,199500,38600,35700,145000,5860,63900,278500,16350,53700,174000,105500,34850,43800,180100,28150,31150,5380,96800,70200,29100,67000,5130,47432,50900,40200,34900,22050,87500,43000,7230,656000,27500,18200,78700,61800,241500,18250,170000,4465,19550,24500,79700,86300,26050,366900,68700,223437,65700,31100,25700,187000,77800,404760,14000,15700,78700,64500,165690,109000,38918,33000,46600,40000,60000,5310,21600,48300,29050,87100,58800,69500,94800,27800,NA,93000,35050,33150,2760,49000,90400,3560,NA,168500,18800,15974,13700,4495,71200,83700,14050,18800,15900,31800,740000,8230,13700,56400,90051,36300,7270,17200,5670,15350,6220,6260,31800,49900,4965,98400,7740,52700,22000,161500,43400,17200,14450,58800,76500,150500,17700,1325000,NA,13150,31200,49550,54800,44050,35400,23150,22150,70300,6210,2660,172700,74835,59600,288000,98800,15650,24650,99500,21000,11700,NA,49800,22767,20800,244000,32684,22550,12800,69900,126000,15200,10650,10700,77294,19600,36150,10850,5470,27400,21200,72800,4495,4295,11000,15100,62100,24750,35400,21000,19750,127500,19300,85500,147000,32350,40600,21350,30691,NA,55300,8130,53000,15950,9080,16700,25250,5220,100500,40450,36350,37500,13450,37100,13200,30150,12750,27500,39600,26200,9140,32800,110000,66700,38200,54700,43550,96000,17000,12950,25800,46650,12850,3005,14100,2235,19800,696,9390,2195,31700,4260,3050,60000,71900,46200,40050,38700,27750,48450,42950,6800,26600,59000,18050,32350,54200,NA,21000,7180,58300,25950,43100,8790,3665,38350,14600,43700,6500,6800,28800,32050,32600,31250,41900,11850,NA,53258,5780,77500,25700,1395,13800,11500,70300,70900,30700,37000,26000,22600,50017,14650,18500,14100,20450,38700,7090,12300,NA,28000,767,27650,8168,36400,57000,NA,27650,6140,52480,74200,13600,5960,53200,17600,5610,3240,17250,20900,22100,25350,12050,127000,15200,944,2605,2330,19100,17400,75500,25700,37200,3730,17100,20600,10050,NA,17800,524000,10450,11550,24150,9870,6610,8300,43850,164000,327000,21050,2470,5090,6660,18900,11250,30150,17200,19650,10250,82000,15600,25350,47300,29100,4020,7870,10200,8670,33200,3595,92000,21850,61500,45850,5500,114000,22450,63700,13300,25200,11350,7330,13250,45150,28550,85700,1785,13506,1155,5680,23700,5360,17746,37650,33990,42059,10100,45900,7100,13350,24900,NA,15050,2255,11000,10950,5600,12400,NA,7650,NA,6760,15784,10150,24800,9700,13650,NA,5190,78300,22092,8690,31300,7030,10550,555000,48750,29450,38500,32550,14100,8900,2345,18100,9930,14350,11300,5450,12577,694,32500,10500,64000,36050,26750,3631,18300,56900,15614,5490,6350,21600,58900,88000,10100,2850,13300,3625,91700,5460,16800,6500,17300,NA,24150,2440,23900,7490,14950,41700,21600,27000,9990,NA,8530,5710,47000,14050,35800,NA,59000,176000,31500,18900,23400,29450,45500,5650,NA,9540,10400,13500,22350,10100,10750,30600,3840,46800,47350,38100,NA,930,22050,196500,89700,5110,4265,8410,11350,89200,15150,8210,8950,8060,3210,24900,9740,9980,1860,15400,28650,23550,18100,8360,17800,36250,8480,24900,7350,10150,2900,8030,6450,3195,3290,3140,2750,26350,8200,3640,51600,20850,15550,4000,7860,4915,2620,2410,18700,15150,1570,12350,75100,81700,2885,7520,1350,41150,22200,111500,8320,30151,8870,2860,41350,7210,23500,15000,56900,19400,2420,10800,8870,10489,4220,10000,8600,7110,43900,12300,6940,44710,2275,NA,9070,13250,4580,23450,10850,20950,45750,9600,1750,2540,14800,10850,4590,6930,14550,4120,22250,15450,28300,5160,9390,3065,7120,10600,10350,12250,14100,7370,3785,14750,5610,17150,3934,3985,4120,4935,1645,15950,24300,28150,3835,21370,30950,3260,3200,19900,6710,5670,5210,6940,25200,34600,8230,10100,5680,8890,4125,19800,4755,NA,18600,10500,4160,1350,11550,6840,7740,10200,12800,10100,125000,NA,7948,7680,6190,77834,24499,3020,5870,4795,4060,59000,10100,5740,25504,20300,17950,21350,17550,466,5660,2820,19550,8040,10150,3430,622,16400,21800,1665,9000,30900,9800,7150,17600,8350,6680,12050,8650,30450,13150,3050,19350,12000,16700,11800,6150,3145,15000,8080,NA,13400,21350,7840,6950,13400,8280,13500,6900,24150,4690,9210,6250,17650,10850,10750,11400,2690,2545,6810,4080,10800,12400,19150,1520,1125,19150,7190,19250,11600,NA,6290,8510,5530,8810,741,4920,8670,3910,7707,13550,6220,9780,33200,38150,93500,4920,5910,5530,1265,4925,1920,8750,1055,19950,2915,5870,92300,12000,26450,2660,7540,6350,39900,2040,12900,41000,10050,3185,7940,1950,1080,8590,4545,7460,25000,50000,4035,NA,7527,9270,2690,6140,818,4495,3020,12350,6370,6300,18029,14100,5030,5890,5410,4600,238,7250,2580,9800,55700,38850,11950,68800,15098,5510,5190,2290,26950,1341,12950,11550,5857,6820,3000,1660,8990,10100,21400,12000,7300,11300,19300,5260,2400,8280,3550,22550,3710,NA,1805,1780,12550,60300,9900,1180,5630,14350,8250,6410,3570,1300,9610,4480,1040,4075,229500,9220,8750,3225,8080,20450,18500,646,2405,7220,29650,1130,11900,9710,2580,NA,7500,2545,9390,9000,2235,3960,6907,895,78200,18750,1070,15000,10050,10250,116000,2920,10150,5820,3630,8690,19000,4455,2385,2240,10450,13300,7400,16450,5510,14050,3845,2050,3080,3924,3185,1960,1530,17050,15200,1320,4895,1170,NA,8690,17100,8590,2180,7070,29400,2100,9100,8000,438,7260,24950,6090,10400,14650,17000,8300,12350,12700,5600,9210,8170,1450,3620,18350,1250,6360,8400,3183,6540,24650,3445,2220,45000,1160,2975,103000,649,21275,7570,11800,5820,9130,7200,1315,NA,5000,13400,2990,4720,7510,13600,6750,18850,6020,8400,616,5550,1075,3378,2130,815,12700,21550,3000,12250,10800,1650,4210,4490,9750,3520,2300,1460,14550,14200,5800,6800,1355,13600,3315,4590,9530,2185,8460,15700,17050,3705,15300,20150,22300,1055,5420,24850,6430,5200,2165,2165,13550,5760,1210,3150,15550,11318,4080,6720,17750,7930,6810,4140,4055,1845,3210,4830,7330,3720,3450,84000,NA,11650,24623,1645,4955,2235,4240,2220,5680,11100,5020,10700,3165,1125,3430,40100,8180,8419,7980,5370,4415,731,2800,9790,1410,4350,8240,40400,1835,3425,12354,3530,5620,1160,6090,42400,8350,3295,17100,4445,1220,5690,4745,19700,6210,1935,11600,3790,9600,10500,2480,8040,3290,4885,28400,5700,11950,1480,1145,4790,8070,2215,9400,5040,5700,5690,5430,6000,807,2240,6980,3120,151,4130,2690,809,921,7290,17200,NA,7570,6140,4655,813,2980,46150,10900,4625,3785,17250,1995,2925,4450,11750,4135,5020,8520,13000,3385,2780,2195,7367,10050,1065,7840,5910,5650,5220,5450,3390,6880,8750,5160,9880,7135,12900,2745,1760,2195,5960,1440,5290,2305,12900,21500,1525,7650,10252,3340,9210,4095,72600,2380,1650,7300,3780,5340,6230,1710,12850,5570,4050,6600,NA,6850,4170,16750,4710,2800,7030,12000,13150,3615,10700,8680,6970,1025,12500,2020,3305,1100,8610,8590,5460,2090,6420,6480,1770,3020,9600,5270,5960,3125,9890,2920,5440,1815,2145,26150,1975,1590,4240,3665,2780,114500,3815,4420,161000,6695,1335,6860,2620,3355,20550,3850,7430,8150,4445,3300,2495,12850,935,5790,2050,1155,2180,26100,1080,2380,7390,3425,7010,3985,2275,7580,7950,1820,18450,5950,1870,11600,NA,3750,NA,3870,5270,1095,4930,42600,1810,8650,3675,37900,7490,3835,3060,9390,3455,12500,8010,9210,1120,14650,5060,7000,5560,706,4760,10200,7160,1480,19150,7370,1635,5600,14950,3275,7400,3330,860,618,3205,10200,3055,2535,6860,2590,1315,20500,3080,7540,2860,1485,1890,1825,3029,1650,8884,17700,676,948,27756,9550,13850,7060,33150,6010,13050,1160,4118,13600,7280,6290,14800,7710,6120,416,2910,8470,6880,NA,5920,1045,NA,2660,3535,5200,5210,5660,44200,3245,NA,NA,4125,5290,6117,2705,733,2195,1460,1705,1630,2520,1545,1270,4655,6580,5640,1490,1070,1900,4405,4300,13850,3390,9900,5800,6270,13850,1528,2056,5580,3150,2850,3305,3170,10550,2300,5400,5940,4350,6650,3570,7100,21450,6600,1675,4255,5540,3010,3070,11100,1200,16900,3835,1215,1390,4360,4510,7620,1270,21200,6070,3490,2975,2185,6930,3115,2710,9240,1970,4665,1265,3125,6270,1200,5990,3900,760,1235,5910,6130,NA,671,6350,8280,3980,4565,8130,1210,4900,6860,3900,110000,2875,192,7080,NA,1675,NA,1206,1485,4075,4450,2320,4635,1090,1455,8452,2810,11600,8880,1230,4600,4845,61700,6820,1895,6760,4460,4090,9500,5750,5770,4525,1895,2630,2610,2595,9350,5630,21400,4245,3855,10900,4580,240,1995,1615,2980,617,3535,19050,4020,20350,2615,7370,3455,3200,1525,8730,4790,6290,8940,2850,1270,1445,3150,3820,4000,2390,4075,787,3120,1690,1935,1210,2285,1675,3455,4135,3160,1195,35350,13200,1635,NA,64900,1735,1045,18150,9680,5200,2080,1300,2890,8430,1540,9030,5080,9660,7680,9380,4095,4250,10000,917,7400,6290,3590,2590,9970,1290,1720,1270,5770,4390,3700,1600,3455,6740,2450,535,1454,2210,673,6600,1345,11500,1560,3040,2340,5460,4190,6080,804,3135,5000,4845,6500,2275,6330,37400,7150,12350,5170,13000,1759,1493,4070,2240,3053,4320,2555,2470,3770,2360,2380,4995,2460,6200,3370,3175,5004,19000,1350,2480,621,34450,1730,2065,2960,839,6200,7550,8950,17250,3780,NA,5170,2650,1780,1610,3550,622,3330,1985,4690,2375,1505,7560,1875,2085,1735,1395,6030,2865,5250,7140,7500,8150,4650,3510,2720,3920,5420,1680,2730,7040,573,1550,2245,NA,NA,3745,1780,NA,6440,2380,6520,5130,4900,2535,3825,5070,4965,2585,6950,830,915,11800,7140,1785,1725,19560,12500,9360,3868,6189,2250,1596,398,1680,2665,1625,346,799,2660,2495,5330,9480,1635,2730,3893,2265,2545,12350,4200,2935,NA,11600,3735,1985,4080,2615,2600,4630,1235,6650,5900,1370,2067,4515,11500,1175,3265,1945,3195,8690,1385,1540,3605,8920,3240,4575,2280,5160,902,6300,3495,NA,2820,2505,6180,3745,3080,6550,5910,1990,4940,1456,7930,4490,1250,1170,1450,867,NA,21050,5840,3905,2363,3480,1150,4290,1115,2175,1430,4450,899,2970,639,3315,4805,4050,3255,NA,3415,1785,5160,1095,6540,2830,1370,2600,1475,1765,NA,4040,372,2250,2120,3070,3515,4230,3715,4525,3955,6650,2230,5080,4765,3720,5450,13500,4255,12300,NA,2080,4160,2005,2205,8056,2650,1200,1755,3940,3250,423,8290,1545,5370,1590,495,2420,3395,1745,2000,4635,1155,3005,2225,2390,2410,NA,1825,2390,1620,7000,3855,1540,1625,7380,2965,1385,18250,1515,870,3165,5680,2155,2880,266,4970,1255,8300,17950,3050,3660,3830,2665,925,2275,4245,6400,6100,7100,9160,6030,1665,2635,5890,2745,460,1460,1250,6610,3095,17150,3845,810,6440,4000,5320,5710,1249,2515,694,3110,NA,3865,1490,4945,1490,2275,1635,3195,4150,3915,1115,11400,7970,2289,2510,610,3770,3295,3260,3430,5607,1410,3869,3040,4800,1895,5830,2320,8250,1975,13460,4460,2850,1525,873,2205,1430,1695,4100,21000,8160,579,2330,4220,8280,3610,1670,7190,1670,1575,2380,2550,3250,1070,6260,4580,1640,5950,38200,3070,9310,3135,4130,146,4840,2880,9930,3010,5270,6060,908,5090,10950,9120,2115,2325,7300,810,4745,2875,914,789,3965,637,1000,2785,3060,2648,2045,3513,4340,1465,6680,5760,4430,3215,2410,317,34558,3700,5850,1090,787,7070,2890,3370,845,1792,2985,6350,2345,972,2145,1125,561,1415,25350,5730,23950,485,4900,2465,11850,7750,3290,5800,4520,1190,12150,2955,927,1815,11850,2540,244,63700,3570,7480,12600,413,824,2875,1950,3550,3280,3080,1500,3460,2630,16950,1755,1858,2280,2600,3920,3750,3395,5390,3880,3390,674,9000,4635,2785,4685,3800,1445,532,3020,1256,2365,3160,701,598,565,1516,559,506,18900,1155,2690,791,1500,1810,3810,10682,536,1150,1780,2350,408,5360,998,822,1540,155 +"2019-07-23",47300,78800,289000,122500,359000,173836,132000,242500,95300,1323000,233000,257500,239000,46100,46300,136000,498500,27250,42600,213500,228000,99000,76200,79300,70800,48597,158500,96100,177000,263000,36700,90900,463000,94800,108000,249500,14000,27750,13350,11950,83000,30550,13850,59762,17050,156500,8100,336500,84000,36550,52300,287500,31000,45600,28750,7610,81500,54000,99700,84000,294126,127500,139000,38050,220662,39300,40200,32650,115000,14500,20950,204500,39200,35750,143500,5870,62400,278500,16200,54300,171200,107500,35650,44350,177400,28150,30750,5380,98500,69000,27850,66800,5140,48119,49300,39650,34900,22000,87600,44100,7410,664000,27600,18550,79400,58000,244000,18500,178800,4440,19800,24300,78200,85800,25500,371500,70800,223437,70000,31950,25950,186500,81200,400479,13950,15650,78900,64100,161768,110000,38489,33400,46300,40000,60200,5300,21350,47550,29900,89200,58700,70500,105500,28300,NA,93300,34500,32150,2750,49000,90800,3520,NA,166500,18750,16309,13550,4580,68900,83600,14050,18650,16150,30750,736000,8200,13800,56700,89098,35850,7030,17500,5730,15150,6150,6290,30750,49000,4950,98600,7860,52600,22350,158500,42850,17200,13850,58500,76500,155000,18200,1309000,NA,13250,30500,48800,54100,44600,35650,22300,22000,70200,6390,2590,174000,74441,59600,299000,99100,14750,24300,98000,21050,11650,NA,49100,22800,20650,241000,33518,22550,12950,69900,125000,14800,10600,10700,77195,19900,35700,9750,5490,27700,21200,71000,5840,4325,11050,15600,63000,25400,35500,20400,19700,129000,18550,84200,146500,31700,39850,21350,30400,NA,55700,7920,53200,15800,9230,16550,25550,5120,99900,40500,36300,36400,13150,36000,13300,30050,12450,27650,38100,25700,9140,32900,107000,67700,37700,55000,43700,96000,16750,12950,24950,45400,12700,2900,14300,2240,19600,688,9400,2160,31000,4255,3065,60000,73600,46200,41150,38350,27350,46950,41750,6700,25850,57100,18200,32450,54600,NA,20050,7190,57900,26300,42900,8870,3390,39900,14400,43400,6420,6860,28600,31450,32300,31100,41000,11900,NA,51146,5660,76700,25850,1385,13550,11200,70000,71300,29800,36200,26150,21800,49198,14400,18750,13750,19800,38000,7350,11900,NA,28950,760,27600,8340,36950,57200,NA,27050,6060,51994,73600,13400,5340,52900,17900,5560,2990,17250,19900,20850,25250,12200,128000,14900,894,2580,2350,18950,16700,75500,25250,37050,3725,17200,19900,9990,NA,18150,520000,10400,11500,24100,9880,6552,8310,44050,164000,325000,20950,2415,5010,6590,19150,11300,30300,16700,20200,10150,81600,15550,25850,47500,29100,4035,7740,9950,8170,32200,3565,91900,21400,61300,45350,5100,114000,22800,63300,13200,25150,11650,7200,12950,45100,27650,86300,1800,13679,1130,5500,23900,5290,17746,34700,33465,42297,9380,45200,6900,12900,24300,NA,15150,2290,10650,11050,5610,11900,NA,7530,NA,6680,15541,9980,25400,9650,13450,NA,5120,76700,21849,8440,30700,6810,10750,560000,48000,29300,38550,31900,13750,8870,2285,18550,9690,14600,11250,5430,12080,695,32050,10600,63500,36400,27350,3613,18100,56500,15757,5550,6300,21300,58900,86000,10100,2800,13200,3655,91200,5370,17050,6330,16850,NA,23300,2440,23450,7220,15100,39750,21250,26450,10400,NA,8800,5700,46550,15100,35150,NA,58900,175500,30600,19650,23200,30100,45350,5680,NA,9350,10450,12850,21050,10000,10750,30500,3910,45000,47250,37900,NA,924,22750,194500,89100,5090,4280,8690,11400,89300,14850,8230,8710,7900,3155,24400,9730,9820,1860,15050,27300,23450,18000,8390,17550,35750,8480,25400,7220,10150,2890,8020,6900,3160,3320,3130,2760,25950,8210,3640,52200,20450,15600,4015,7600,4845,2590,2340,18300,15000,1560,12150,75300,81400,2825,7150,1340,40400,22000,111500,8810,30101,8830,2775,41200,7100,23300,15000,57000,19350,2405,10900,8850,10348,4190,9740,8370,7090,42000,12000,7210,44857,2300,NA,8980,12900,4595,23200,10650,20800,45350,9500,1650,2550,14400,10550,4425,6910,14350,4040,21800,15200,27400,5160,9360,2795,7120,10400,9860,12250,14000,7390,3800,15050,5610,17000,3916,3830,4095,4885,1510,17000,24150,28550,3835,21339,30100,3185,3075,20100,6650,5620,5130,6850,24750,34800,8040,9860,5690,8930,3950,19650,4760,NA,18600,10450,3920,1295,11750,6530,7740,9560,12700,9950,127500,NA,7667,7520,6170,76360,24248,3100,5820,4770,4050,59100,9790,5460,24932,20950,18200,21150,17300,467,5660,2810,19450,7800,10000,3290,619,16300,22250,1630,9110,31150,9790,7100,17250,8360,6730,11850,8580,30450,13050,2990,19400,11900,16550,11350,6130,3045,14950,7700,NA,13400,20750,7780,6810,13150,8330,13200,6790,24350,4670,9400,6320,17500,10850,10600,11650,2650,2545,6770,4035,10700,12250,18850,1520,1130,18850,7030,18450,11950,NA,6290,8420,5410,8410,777,4935,8640,3870,7707,13700,6250,9730,33450,38000,92400,4920,5710,5520,1250,4845,1895,8650,1055,19750,2905,6000,91500,11850,26450,2620,7380,6330,38450,2015,12500,40600,10800,3100,7740,1915,1045,8490,4570,7490,24800,49400,3900,NA,7683,9420,2585,6080,812,4470,2945,12150,6280,5740,17579,13600,5030,5850,5380,4885,259,7120,2580,9790,56500,37550,11750,68600,14549,5490,4990,2270,26750,1312,12950,11400,5774,6100,3065,1620,9150,10200,21350,12050,7090,11150,19650,4985,2365,8230,3635,22150,4055,NA,1750,1745,12500,59300,9660,1145,5640,14100,8270,6350,3545,1285,9590,4480,1015,4010,231500,8870,8480,3235,8070,20150,18050,632,2380,7130,29650,1125,11600,9640,2410,NA,7830,2535,9420,8900,2230,3940,6936,875,78000,18650,1110,15000,9990,10200,114500,2815,9470,5680,3500,8650,19200,4440,2390,2160,10600,14000,7420,16250,5490,13900,3855,2020,3000,3891,3050,1970,1520,16800,15050,1305,4835,1175,NA,8580,17000,8630,2210,7050,29400,2080,9020,8420,424,7160,24750,6280,10300,14600,16200,8360,12400,12600,5450,9020,8090,1505,3600,18300,1230,6280,8400,3111,6540,23800,3425,2190,45250,1150,2980,103000,643,20400,8460,11650,5800,8890,6990,1315,NA,4960,13500,2990,4560,7540,13450,6690,18900,5910,8290,636,5500,1055,3345,2185,835,12600,20400,2955,12200,10750,1620,4175,4480,9580,3500,2295,1360,15000,14200,6240,6640,1415,13200,3320,4570,8910,2165,8350,15950,17700,3705,14450,19550,21550,1080,5420,25000,6390,5310,2175,2155,14750,5500,1210,3000,15550,11270,4025,6690,17850,7570,6730,4090,3995,1800,3160,4805,7140,3700,3400,84500,NA,11650,24183,1645,4960,2205,4145,2220,5610,11050,5010,10450,3035,1065,3455,40250,8420,8626,7690,5430,4355,723,2725,9540,1475,4270,8240,40100,1815,3410,12211,3560,5490,1150,6030,42400,8290,3350,16650,4330,1220,5500,4750,18600,6220,1925,11350,3715,9380,10700,2455,8050,3270,4820,28450,5630,11800,1480,1125,4710,7940,2185,9340,5100,5670,5950,5440,5790,796,2160,6940,3075,152,4075,2600,806,890,7250,17100,NA,7460,6560,4370,801,2980,45700,10850,4675,3775,17050,2015,2920,4445,11300,4020,4920,8680,13000,3370,2780,2170,7252,10050,1030,7560,5750,5640,5190,5240,3290,6800,8770,5180,9700,6746,12650,2610,1745,2195,5810,1450,5130,2300,12900,21450,1515,7480,10154,3210,9350,4100,72300,2380,1641,7350,3780,5260,6150,1700,13150,5400,4050,6420,NA,6830,4170,16750,4455,2835,7010,11850,13050,3600,10700,8380,6890,1005,12000,2010,3295,1100,8550,8440,5280,2080,6310,6470,1770,2910,9420,5320,6390,3105,9700,2745,5380,1815,2135,25900,1985,1575,4185,3755,2825,114500,3960,4250,160000,6615,1305,6740,2625,3325,20450,3790,7450,8060,4375,3290,2350,12450,914,5730,2015,1120,2200,26100,1075,2360,7320,3190,7010,3940,2220,7410,8050,1780,18450,5700,1860,11800,NA,3700,NA,3730,5200,1090,4925,41400,1750,8520,3745,37550,7230,3765,3060,9350,3300,12250,8010,9190,1095,14350,5050,6870,5560,917,4660,10100,7080,1475,18900,7080,1635,5400,14700,3260,7330,3215,859,615,3100,10050,2920,2520,6780,2430,1300,20250,3000,7540,2850,1475,1895,1800,2996,1655,8884,17700,654,932,27826,9530,13550,6750,33100,6000,12500,1160,4118,13500,7270,6140,14500,7690,6050,413,2880,8180,6800,NA,5800,1035,NA,2630,3475,5090,5170,5590,43950,3210,NA,NA,4125,5290,6019,2695,750,2195,1460,1705,1645,2490,1495,1215,4650,6570,5660,1460,1045,1895,4345,4285,13750,3380,9680,5770,6220,13850,1473,2056,5400,3195,2840,3250,3180,10500,2300,5580,5850,4160,6600,3310,6980,21100,6500,1635,4030,5530,2905,3085,11150,1200,16800,3800,1210,1405,4360,4275,7370,1280,21000,6070,3555,2980,2060,6870,3130,2465,9190,1925,4695,1255,2950,6100,1180,5970,3855,767,1230,5760,6010,NA,662,6300,8280,3785,4540,7870,1210,4640,6400,3940,110500,2755,190,7000,NA,1625,NA,1196,1455,4000,4455,2260,4555,1080,1455,8283,2810,11950,8890,1195,4600,4745,61500,6830,1900,6700,4435,4090,9550,5690,5750,4525,1850,2635,2525,2610,9240,5630,20650,3950,3855,10800,4415,312,1990,1610,2940,607,3570,19450,3970,20300,2625,7260,3370,3065,1490,8730,4790,6050,9010,2875,1230,1440,3145,3820,3910,2390,4060,787,3135,1695,1875,1200,2270,1675,3415,4140,3170,1185,38550,14400,1615,NA,64900,1715,1030,18350,9240,5140,2045,1345,2885,8450,1520,9000,5050,9680,7400,9230,4150,4245,9960,917,7080,6250,3590,2555,9980,1285,1720,1290,5920,4360,3700,1595,3490,6610,2385,558,1420,2205,670,6550,1345,11550,1580,2970,2430,6610,4230,5920,804,3105,4990,4845,6380,2260,6340,38450,6780,11550,4935,12700,1717,1508,3960,2225,2998,4255,2485,2470,3730,2280,2385,4580,2400,6190,3110,3125,4944,18750,1340,2480,619,33000,1705,2040,2920,839,6070,7460,8890,17050,3650,NA,5160,2650,1755,1600,3380,600,3330,1985,4625,2475,1465,7040,1930,2070,1750,1400,6030,2790,5250,6830,7070,8050,4595,3465,2695,3780,5380,1665,2675,7000,566,1490,2250,NA,NA,3655,1835,NA,5640,2370,6550,5060,4995,2475,3845,5080,5100,2535,7150,829,911,12650,7030,1785,1710,19560,12500,9050,3839,6122,2250,1563,391,1630,2600,1600,346,787,2670,2495,5300,9370,1600,2688,3788,2165,2510,11900,4090,2895,NA,11700,3560,1955,3880,2600,2595,4515,1185,6590,5900,1445,2062,4450,11000,1170,3210,1875,2995,8350,1385,1535,3575,8890,3200,4480,2300,5010,901,6200,3430,NA,2820,2510,5940,3695,3080,6550,6100,2020,4900,1443,7890,4490,1150,1155,1405,863,NA,21150,5870,3925,2363,3540,1120,4265,1090,2095,1390,4300,885,2955,639,3240,4700,3935,3250,NA,3370,1755,5220,1065,6550,2800,1370,2600,1455,1755,NA,4030,366,2245,2100,3000,3420,4230,3700,4590,3915,6570,2215,5060,4835,3680,5320,13500,4105,11850,NA,1960,4086,2072,2145,8156,2620,1180,2065,3705,3250,423,8250,1465,5380,1690,495,2345,3375,1720,1960,4640,1150,2945,2220,2345,2390,NA,1820,2750,1650,6830,3840,1595,1605,7330,2860,1385,18200,1465,868,3115,5650,2125,2735,258,5100,1215,7790,17600,2800,3620,3810,2555,868,2260,4280,6290,6040,6850,9120,6210,1620,3000,5840,2765,470,1350,1225,6640,3030,17100,3835,820,6250,3970,5370,5730,1210,2505,690,3060,NA,3115,1465,4945,1490,2225,1600,3175,4150,3800,1130,11800,7970,2305,2590,610,3710,3005,3155,3405,5404,1385,3864,3045,5080,1895,5960,2320,8340,1885,13411,4460,2840,1465,876,2120,1400,1625,4010,20950,8140,577,2200,4130,8270,3605,1670,7140,1660,1560,2380,2270,3185,1110,6300,4585,1525,5850,37000,3015,10700,3130,3865,147,4795,2875,8610,3000,5120,6060,914,5080,14200,9000,2140,2330,7250,820,4755,2905,914,782,3980,634,1005,2795,3060,2466,2040,2899,4370,1450,6680,5550,4410,3110,2380,324,35716,3655,5830,1080,773,6610,2940,3280,823,1833,2990,6150,2355,950,2110,1125,559,1400,25450,5710,22650,485,4885,2420,11850,7710,3180,5900,4500,1130,13300,2875,924,1750,12300,2460,244,65800,3420,7040,12800,413,814,2835,1950,3550,3320,3070,1475,3460,2640,17200,1715,1875,2280,2595,3770,3585,3190,4965,3800,3275,673,8780,4450,2700,4670,3800,1460,533,3000,1265,2370,3130,701,570,551,1520,554,502,18900,1155,2695,850,1455,1830,3770,10682,536,1120,1730,2280,408,5210,998,694,1695,155 +"2019-07-24",46400,77600,281000,123500,353500,171926,132500,239000,94800,1319000,232500,255000,238500,45500,45850,136000,493000,26700,43900,219000,230000,98300,75800,78800,70000,48406,156500,94300,176500,260000,36250,91600,460000,94500,108500,246500,14000,27650,13200,12000,83900,31000,13900,59862,16400,158500,8000,337000,82500,36000,51800,285000,31100,45300,29100,7610,80400,52200,97900,83000,292653,127000,138000,37600,218268,38550,40700,32250,116000,14350,20650,206500,39000,36600,142000,5780,63200,275000,16000,54600,173000,106000,36150,44050,173500,28150,30600,5290,97100,67800,27950,66200,5040,47481,49700,39850,34500,21700,86400,43400,7300,668000,27200,18900,77700,58300,240000,18500,174700,4370,19650,23900,72600,84000,25350,363000,68600,221681,66700,31700,25500,182500,80600,403690,13900,15600,77100,64900,160887,109500,38108,33400,46400,40100,60400,5330,21200,47050,31150,89200,57500,67700,102700,27800,NA,92100,34100,32050,2675,48150,90900,3480,NA,164000,18350,16117,13250,4575,67600,83700,13800,18600,16050,29850,727000,8120,13750,56000,88526,35500,6950,17300,5640,15200,6520,6350,30900,49500,4850,96600,7790,51500,22200,160000,42300,17000,13300,58300,76500,153500,18350,1300000,NA,13050,30200,48450,53200,44300,34750,21400,21750,68700,6180,2650,176000,76804,59800,290500,98900,15100,24250,98200,20850,11500,NA,49000,22767,20600,237500,33101,22650,12350,68800,122500,14500,10500,10450,76700,19500,34850,9460,5460,27350,22100,70800,6370,4265,10900,15100,60400,24950,35950,20100,19750,125500,18000,84700,142500,31600,39900,20300,30059,NA,54400,7820,50200,15500,9110,16150,25500,5170,98700,40300,36700,36350,12000,35900,13200,29750,12400,27550,36400,26150,9030,32750,104500,66800,36450,55000,43750,94400,16350,12750,24950,45250,12600,2815,13900,2240,19050,679,9270,2195,31000,4180,3030,60000,72000,46200,43050,37050,27150,46700,41650,6600,24900,54900,17450,31500,54900,NA,19150,7100,59800,26250,42850,8850,3160,39200,14700,43300,6420,6760,28350,31700,31700,31450,40800,11950,NA,50286,5690,75200,24750,1400,13550,11250,70700,71400,29550,34650,25950,20450,47925,13150,18900,13450,19600,37750,7240,11650,NA,27850,753,27600,8283,35600,56000,NA,26500,6090,51703,73400,12850,4950,56800,17950,5500,2860,17000,19050,20400,24000,11500,126000,14600,899,2525,2300,18850,16600,75800,25500,37000,3625,17250,19500,9960,NA,17050,518000,10400,11400,24300,9800,6590,8240,44000,162000,323500,20500,2400,5010,6520,18100,11050,30800,16700,20050,10150,81000,14700,25500,47600,28750,3985,7680,9570,7710,31500,3490,91200,19800,62300,44450,4865,113000,22650,61300,13200,25000,11750,7160,12550,45100,27700,85700,1805,13765,1085,5610,23600,5120,17412,33850,32798,42583,8690,44550,7000,12900,23850,NA,15100,2240,10450,10300,5480,11600,NA,7390,NA,6700,15250,9940,24500,9400,13300,NA,4985,74100,21703,8380,30200,6730,10400,562000,46600,29200,39200,31500,13350,8820,2285,17050,9420,14150,11050,5390,11582,689,31750,10400,64000,36450,26750,3613,17850,56400,15709,5450,6260,20050,58700,84000,10600,2660,13600,3695,90300,5260,17000,6290,16750,NA,23100,2410,22950,7130,14650,39200,20750,25700,10500,NA,8940,5630,47150,15100,34800,NA,58600,175000,30200,19650,22500,30000,43350,5610,NA,9310,10200,13000,20600,9910,10700,29600,3900,43250,46600,38000,NA,916,21900,193500,88900,5080,4280,8400,11450,88900,14900,8260,8620,7650,3080,23500,9900,9990,1875,14900,25700,22700,17950,8290,17400,35550,8280,24600,6920,9940,2810,8000,7110,3290,3205,3065,2800,19200,8070,3525,51700,20200,15100,3845,7860,4765,2600,2255,18150,14750,1555,12150,75000,80700,2795,7050,1330,37650,21550,112000,8830,29748,8680,2760,41400,7150,22950,14200,58300,19350,2370,10600,8810,10020,4115,9890,8370,6880,41000,11750,7010,44369,2260,NA,8660,13050,4585,23250,10300,20750,45050,9470,1785,2515,14300,10650,4250,6920,13800,3930,20550,14450,26450,4995,9500,2660,7230,10500,9630,11950,13650,7210,3705,14450,5490,17050,3836,3915,4080,4850,1460,16800,23500,27500,3810,22054,29300,3085,3075,19400,6500,5610,5090,6840,24550,34250,7930,9600,5580,8830,3805,19600,4515,NA,18200,10350,3915,1225,11700,6660,7740,9130,12950,9840,129000,NA,8288,7510,6030,76655,23296,3150,5700,4855,4000,58800,9680,5100,24264,20300,18300,20850,17150,465,5550,2810,18700,7640,9970,3310,619,15650,24800,1630,9080,30750,9750,7010,17300,8350,6480,11950,8360,29900,12850,2915,19400,11100,16500,11000,6140,2885,14700,7300,NA,13550,20850,7400,6740,12950,8060,13200,6750,23700,4605,9080,6230,17500,10750,10600,11600,2525,2510,6730,3985,10600,12300,18500,1445,1110,19150,6960,18700,11300,NA,6020,8360,5150,8160,754,4870,8450,3810,7541,13750,6050,9640,33300,38200,92300,4775,6130,5490,1210,4845,1870,8370,1065,19700,2855,5860,91400,11900,26500,2625,7210,6290,37350,1995,12300,41650,10200,3015,7770,1860,1090,8340,4410,7490,24000,49200,3740,NA,7654,9810,2550,5880,815,4500,2855,12000,6140,5700,17453,13650,5060,5880,5400,4610,268,7130,2565,9800,56500,36250,11700,68700,14320,5500,4965,2145,26300,1270,12600,11450,5640,5870,3025,1575,9070,10050,20950,12000,7000,11150,20050,4600,2295,7900,3690,21850,3835,NA,1765,1765,12550,59800,9350,1230,5800,14200,8100,6260,3480,1245,9450,4480,1005,3980,231000,8610,8370,3180,7950,20250,18050,636,2335,6860,29750,1095,11400,9580,2365,NA,7840,2535,9430,8850,2225,3820,6857,858,78000,18350,1060,15000,10000,10050,111500,2705,9140,5680,3385,8680,18800,4395,2360,2130,10550,13850,7200,15900,5540,13550,3725,1995,2845,3824,2950,1905,1530,16500,15150,1250,4795,1210,NA,8240,16850,8700,2150,7250,29350,2085,8730,8140,428,7000,24650,5940,10000,14150,15450,8280,12200,12400,5090,8650,8140,1515,3505,18150,1195,6200,8440,3053,6430,23550,3400,2105,44700,1140,2975,102000,606,19850,8030,11500,5700,8610,6850,1315,NA,4880,13450,2990,4365,7440,11450,6690,18900,5950,8250,624,5440,1035,3242,2125,821,12500,19750,2990,12650,10400,1600,4300,4485,9490,3500,2265,1350,15950,14350,5420,6690,1445,13300,3340,4545,8540,2160,8130,15550,17050,3700,14000,19000,21400,1070,5420,24800,6400,5380,2175,2100,14100,5280,1200,2945,15550,10931,3915,6700,17450,7800,6620,4025,3910,1905,3135,4700,7020,3695,3210,84400,NA,11600,24063,1565,4900,2245,4350,2220,5410,11000,4960,10050,2930,1055,3450,40300,7780,8616,7480,5350,4350,716,2640,9940,1360,4205,8070,39700,1770,3395,12211,3600,5650,1150,6050,42100,8290,3275,16450,4265,1210,5460,4740,17600,5960,1920,10950,3700,9310,10750,2430,7930,3220,5090,28000,5560,13400,1460,1105,4620,7730,2130,9270,5100,5680,5800,5200,5700,800,2040,6830,3035,197,3980,2575,799,890,7160,16750,NA,7390,6160,4145,795,2980,45800,10500,4625,3500,16750,2000,2930,4475,10950,3745,4930,8410,12400,3320,2780,2130,7120,10000,1065,7500,5610,5610,5150,5180,3200,6700,8850,5190,9510,6668,12300,2550,1690,2195,5740,1410,5000,2250,12800,21100,1515,7560,9958,3180,9070,4250,72000,2380,1609,7390,3780,5070,6100,1690,12900,5320,4035,6420,NA,6780,4170,16650,3970,2860,7070,11550,13950,3500,10650,8080,6430,1010,11800,1985,3210,1100,8160,8090,5260,2045,6180,6450,1770,3045,9450,5320,6690,3005,9600,2560,5300,1815,2090,25700,1980,1535,4435,3785,2820,114000,3900,4055,158000,6536,1315,6480,2530,3220,20250,3700,7480,7830,4220,3250,2245,11850,926,5650,2070,1115,2210,25750,1050,2330,7240,3075,7010,3860,2150,7150,7880,1715,18500,5410,1795,11750,NA,3565,NA,3610,5020,1030,4890,41450,1715,8360,3610,37050,6990,3740,3060,9510,3095,12400,8010,9070,1075,14300,5030,6690,5520,1190,4555,9900,6850,1475,18650,7040,1635,5275,14400,3210,7260,3155,864,600,3095,9620,2965,2500,6610,2350,1295,20200,2965,7450,2975,1420,1870,1800,3000,1675,8828,17600,684,910,27371,9480,13400,6510,33100,5870,11850,1160,3858,13450,8600,5970,13550,7680,5930,409,2860,7690,6830,NA,5660,1020,NA,2600,3410,4965,5080,5320,43950,3190,NA,NA,4100,5230,6009,2650,825,2200,1460,1635,1605,2485,1510,1175,4585,6580,5380,1410,1015,1895,4215,4150,14350,3350,9780,5710,6130,13500,1503,2076,5290,3210,2840,3100,3075,10650,2300,5390,5520,4050,6590,3060,6980,20300,6390,1570,3865,5470,2840,3070,11250,1180,16050,3800,1180,1385,4310,4050,7350,1160,20800,6070,3745,3035,1990,6960,3125,2450,9100,1860,4640,1245,2840,5960,1145,5920,3805,753,1200,5600,5910,NA,646,6200,8160,3650,4505,7940,1210,4530,6060,3870,107500,2635,195,6670,NA,1595,NA,1196,1595,3935,4375,2110,4470,1070,1435,8273,2805,11150,8550,1135,4600,4720,60700,6580,1840,6660,4395,4050,9610,5680,5740,4525,1825,2580,2475,2585,8940,5630,19500,3810,3810,10650,4245,405,1990,1540,2800,614,3565,18700,3915,18100,2575,7190,3305,3075,1500,8570,4670,5990,8600,2880,1275,1435,3000,3790,3800,2300,3860,787,3135,1665,1865,1175,2200,1665,3290,4105,3240,1160,39350,15000,1610,NA,65000,1720,1015,18150,8850,5090,2050,1225,2820,8350,1485,8950,4920,9490,7350,9160,3935,4180,9970,917,7200,6040,3590,2495,9940,1280,1685,1365,5850,4230,3690,1620,3490,6550,2325,540,1380,2190,660,6410,1280,11300,1600,2925,2435,6350,4270,5750,806,3110,4945,4770,6220,2215,6240,43850,6280,10600,4725,12800,1851,1493,3800,2190,2993,4245,2410,2495,3685,2210,2317,4410,2410,6080,3405,3025,4704,18800,1280,2425,603,32600,1690,1995,2875,839,5990,7280,8700,16800,3550,NA,5170,2650,1765,1550,3265,599,3330,1940,4595,2445,1455,6900,1890,2040,1790,1400,6020,2715,5240,6700,6550,7950,4620,3355,2695,3740,5300,1820,2630,6710,562,1505,2265,NA,NA,3625,1815,NA,5620,2340,6520,5020,4855,2475,3690,4905,5000,2460,7430,825,910,12550,6860,1770,1640,19560,12450,9160,3858,5953,2250,1577,370,1595,2585,1610,337,775,2645,2495,5130,9080,1625,2516,3623,2055,2495,11200,4080,2900,NA,11300,3500,1915,3755,2560,2590,4375,1170,6590,5860,1360,2057,4345,10800,1150,3225,1840,2960,7850,1385,1530,3495,8980,3295,4415,2235,4905,867,6090,3380,NA,2740,2480,5710,3645,3005,6560,5670,1990,4820,1439,7710,4450,1140,1150,1400,863,NA,20400,5510,3955,2353,3475,1010,4210,1020,2000,1335,4235,869,2925,639,3285,4540,3840,3235,NA,3305,1690,5170,1020,6530,2780,1355,2550,1440,1740,NA,4020,403,2250,2130,2945,3360,4250,3665,4625,3795,6600,2205,5120,4835,3650,5170,14000,4135,11500,NA,1990,3944,2029,2100,7755,2480,1160,1885,3740,3225,423,8130,1425,5200,1630,495,2310,3320,1690,1965,4490,1140,2870,2180,2285,2350,NA,1815,2890,1625,6650,3805,1540,1635,7220,2835,1380,19550,1460,865,3105,5650,2060,2680,263,5070,1200,7620,17850,2685,3600,3720,2540,840,2235,4100,5870,6050,6770,9120,6100,1610,3065,5400,2745,458,1290,1205,6480,2940,16800,3910,809,5930,3945,5430,5640,1101,2465,680,3060,NA,3205,1425,4945,1490,2205,1620,3190,4065,3815,1110,11400,7970,2311,2540,610,3710,2940,3150,3385,5302,1385,3825,2930,5240,1895,5730,2355,10400,1805,13460,4460,2790,1400,883,2055,1485,1585,3885,20700,7960,561,2170,4045,8150,3580,1600,7030,1640,1540,2310,2465,3135,1115,6070,4420,1490,5420,37200,2930,10950,2970,3830,191,4850,2755,7820,3005,5000,6180,901,4970,13800,8710,2217,2230,7010,814,4725,2905,914,781,3925,631,994,2795,3010,2401,2055,2859,4330,1405,6680,5530,4440,3105,2320,324,35040,3665,5920,1080,745,6160,2860,3280,813,1983,3025,5970,2420,931,2330,1100,552,1360,25500,5550,22400,485,4750,2560,11900,7520,3100,5750,4410,1060,14400,2860,923,1690,11900,2305,238,65200,3220,6410,12300,405,820,2835,1950,3550,3200,3100,1450,3390,2610,16900,1640,1870,2243,2595,3755,3685,3120,5120,3680,3175,669,8780,4385,2555,4655,3800,1455,527,3030,1220,2405,3115,701,556,544,1470,544,493,18950,1095,2665,814,1455,1825,3760,10461,536,1080,1745,2110,408,5220,998,723,1800,155 +"2019-07-25",47200,79200,270500,134000,336000,170016,131500,233000,92700,1308000,245500,248500,236500,44150,45100,131000,490000,27300,43400,217000,225000,98100,74600,78400,69700,47644,153500,91000,172000,257000,35450,91800,458000,93000,102500,242000,13700,27650,13050,12000,83700,30850,13700,59962,16050,157000,7930,322500,83700,36200,50900,290000,31050,44250,28750,7190,78800,51300,100500,83600,292162,126000,138000,36850,216354,38400,39850,32050,114000,14150,20100,202000,38850,36200,140500,5710,62800,275500,15850,54400,170400,107000,36050,43650,173500,27400,29200,5270,96100,67600,27550,63200,4875,47432,50200,38150,33550,21400,86200,41800,7290,668000,26850,19100,77000,57100,238500,18350,174100,4175,19650,23250,74100,83000,25000,365600,67300,215535,63000,31250,24900,184000,79600,405733,13500,15400,76000,63400,160327,107500,37918,32450,43950,39000,60000,5280,20450,46100,31800,88400,56900,67200,104000,26850,NA,90500,34100,31600,2620,46400,87900,3490,NA,162000,17750,15830,13250,4550,72800,82500,13400,18500,15900,28750,718000,8070,13600,56200,86525,34600,6970,16450,5630,14800,6130,6110,31450,50800,4745,95600,7740,51400,20850,161000,41700,16550,13100,58700,76500,154500,17450,1297000,NA,12750,30000,48250,53500,44300,35150,21000,21500,69500,6230,2495,171900,77198,59800,287000,105000,15300,24000,96400,20400,11350,NA,47650,22800,20650,240000,33611,22450,12400,68000,121500,14050,10300,10400,75114,19350,34700,9510,5370,26200,21950,69500,6490,4145,10700,15050,60700,24350,35150,19600,19250,123000,17900,84200,142500,30700,41000,20550,29573,NA,53000,7580,46300,15050,9030,16150,24750,5200,99000,40050,36600,36400,11800,35650,12750,29750,12350,27300,35200,26250,8700,32000,100500,66800,35750,56000,44400,91400,16250,12600,23750,44900,12400,2760,14100,2190,19050,662,9500,2145,30650,4100,2980,60000,72200,46200,43000,37300,26550,46350,41600,6580,24500,55800,17850,31500,54800,NA,18850,7020,58000,25950,45150,8650,3095,38900,14300,41500,6450,6550,27150,31250,30500,31150,40100,12050,NA,50286,5530,75200,24650,1425,13200,11550,70600,72000,28950,34250,25200,22200,45743,13250,19250,13200,19300,36750,7020,11300,NA,26800,743,27050,8206,32750,54300,NA,25900,6190,49953,73400,13000,4990,54900,18550,5220,2830,16950,18750,19600,23600,11450,120500,14200,868,2500,2260,18950,16600,75800,25400,37100,3650,17050,19300,9990,NA,16350,505000,10300,11100,23900,9450,6464,7980,43300,162000,322000,20050,2300,5000,6440,18050,10900,30800,16750,19650,9820,80400,14600,25750,47450,27700,3940,7430,9720,7690,31500,3440,90800,19150,63600,43500,4965,112000,22300,60900,15250,24900,11200,7060,12650,45100,27450,85300,1710,12686,1045,5450,23100,5060,17030,34800,31511,43250,9260,41900,6850,12550,23550,NA,14750,2185,10350,10700,5400,11550,NA,7310,NA,6560,15153,9400,23650,9000,13550,NA,4850,73500,21654,8030,30250,6810,10750,555000,46000,28650,39000,31300,13600,8550,2305,17300,9510,14150,10750,5350,11356,679,31700,10400,64200,36200,26800,3586,17800,55900,15852,5370,6310,19200,58000,85400,10250,2655,13000,3700,89900,5260,17050,6330,16600,NA,22150,2370,22850,7020,14400,36550,20250,26050,10150,NA,8790,5460,45500,15300,33600,NA,58000,174000,30250,19500,22250,29600,44600,5610,NA,9120,10600,12750,20400,9920,10700,29600,3960,41100,45700,37850,NA,904,20950,190500,86600,5130,4265,8760,11400,88400,14750,8180,8400,7640,3075,22950,9500,9650,1830,14700,25000,21800,17850,8100,17000,35000,8300,25300,6770,9570,2750,8100,6980,3125,3170,2980,2750,19200,7980,3475,50900,20350,15250,3850,7110,4665,2555,2365,16900,15350,1485,12250,71500,78800,2690,7290,1275,37700,20950,111000,8810,29799,8420,2760,41400,7030,22900,13800,57400,18600,2310,10900,8800,9693,4055,9810,8300,7020,40000,11550,6770,42565,2255,NA,8520,13250,4545,21850,10000,20550,44350,9360,1695,2495,14600,10600,4220,6850,13550,3860,20200,13850,25700,5110,9300,2675,7020,9950,9370,11700,13250,7800,3690,14150,5360,16600,3871,4010,4025,4845,1395,15300,22500,27950,3600,22023,28450,3115,3020,19250,6550,5550,5100,6760,24550,33900,8020,9250,5520,8770,3835,19400,4420,NA,17450,10400,3855,1250,11450,6130,7740,9120,12850,9840,130000,NA,8016,7690,5930,74100,21643,3065,5750,4610,3960,57200,9240,5030,23549,19600,17700,20350,16800,463,5460,2790,18350,7540,9830,3370,601,15550,21950,1605,8880,29050,9590,6860,17300,8360,6220,11600,8130,29000,13000,2880,19200,11050,16000,10700,6010,2945,14150,7430,NA,13350,20650,7050,6620,12950,7900,13050,6680,23500,4535,8760,6110,17200,10650,10500,11400,2450,2455,6670,3815,10250,12000,17850,1450,1095,18600,6820,18650,11400,NA,6350,8060,5020,8080,739,4810,8440,3595,7236,13700,6000,9510,33100,38250,91800,4770,5930,5280,1150,4650,1810,8000,1030,19200,2820,5730,91400,11800,26550,2545,7210,6230,36150,2040,12300,41300,10200,3020,7730,1805,1120,8320,4260,7450,24800,48000,3695,NA,7537,10050,2515,5880,816,4390,2800,12000,6590,5820,16827,13600,4970,5730,5420,4540,259,6940,2540,9620,55600,35900,11750,68400,14412,5490,4880,2075,25300,1217,12650,10850,5457,6220,3040,1520,9100,9950,20700,11950,6940,11200,19250,4685,2350,7720,3530,21900,3665,NA,1725,1710,12650,60000,9390,1135,5730,13900,7780,6130,3410,1190,9360,4480,983,4105,231000,8520,8420,3085,7910,20300,18050,616,2235,6750,29600,1075,11350,9250,2380,NA,7660,2405,9390,8500,2155,3710,6680,860,78200,18000,1000,15000,9870,9870,108500,2620,9330,5480,3400,8510,18750,4360,2270,2095,10450,13850,7120,15700,5500,13800,3640,1975,2800,3844,2830,1845,1515,17000,15750,1295,4560,1165,NA,8460,16300,8620,1940,7110,29350,1990,8690,8190,395,6750,24050,5820,9640,13900,14950,8120,12100,11650,5110,8610,8010,1500,3515,18100,1185,6070,8360,2928,6270,22000,3260,2105,44450,1130,2950,1e+05,659,20875,9480,11300,5600,8770,6550,1315,NA,4700,13200,2990,4160,7460,11750,6560,18200,5850,8190,593,5370,1005,3153,2040,815,12150,19750,2940,12500,10300,1565,4285,4315,9110,3425,2235,1315,15600,14200,5490,6460,1375,12900,3300,4510,8350,2095,8000,15300,17000,3610,13850,18350,21300,1090,5420,24850,6310,5190,2100,2050,13600,5300,1165,2730,15400,11124,3800,6660,16800,7650,6810,3965,3875,1895,3070,4620,6680,3630,3080,82200,NA,11300,24183,1850,4855,2230,5650,2220,5130,10550,4935,9900,2875,1050,3450,39550,8400,8527,7200,5290,4250,708,2555,9900,1360,4065,8050,39550,1720,3270,12021,3505,5510,1135,6080,42300,8900,3220,16000,4200,1180,5370,4660,17900,5810,1880,10350,3700,9190,10850,2380,7770,3215,4970,27750,5510,13850,1425,1065,4675,7810,2070,9140,5000,5670,5750,5280,5840,775,2030,6640,2975,172,3905,2520,785,860,6950,16750,NA,7350,5900,4050,781,2980,47200,10250,4530,3520,16400,1945,2895,4435,11300,3700,4870,8120,12150,3235,2780,2070,6750,10000,1025,7700,5440,5520,5100,5080,3135,6420,9330,5090,9300,6694,11650,2460,1640,2195,5800,1365,4720,2190,12450,20900,1465,7320,9811,3090,8950,4220,71300,2380,1632,7240,3780,4960,6120,1615,12250,5270,3900,6400,NA,6630,4170,16600,4070,2870,6990,11150,15100,3400,10500,7840,6430,991,11750,1970,3040,1100,7900,8090,5190,1965,6040,6500,1770,3035,9410,5270,6450,2920,9480,2590,5140,1815,2070,25300,1970,1485,3980,3515,2860,113500,3895,4150,156000,6420,1285,6260,2450,3120,19450,3675,7400,7670,4230,3225,2390,11400,919,5640,2080,1095,2110,25800,1065,2250,6980,3200,7010,3685,2375,7050,7640,1735,18550,5340,1750,11600,NA,3435,NA,3530,5090,1020,4895,41250,1790,8110,3505,36300,6810,3555,3060,9180,3185,12100,8010,8940,1095,13700,4985,6520,5380,1545,4465,9590,6660,1430,18550,6950,1635,5025,13800,3175,6950,3070,864,616,3005,9460,2910,2485,6450,2385,1260,19850,2930,7330,2920,1345,1870,1740,2979,1700,8724,17400,679,1180,27090,9400,13300,6310,32750,5670,11650,1160,3758,13050,8980,5840,13650,7660,5810,403,2825,7100,6700,NA,5820,1015,NA,2610,3285,4825,5030,5220,43000,3165,NA,NA,4090,5020,5921,2655,800,2140,1460,1635,1580,2495,1520,1175,4405,6560,5380,1425,1010,1885,4140,4155,13550,3345,10200,5540,6020,13350,1486,2080,5100,3115,2945,3000,3030,10400,2285,5250,5270,4070,6590,2995,6640,19600,6280,1535,3950,5330,2810,3060,10950,1140,15350,3785,1160,1350,4185,4000,7170,1245,20600,5920,3715,2990,1955,6330,3050,2420,9000,1820,4800,1195,3125,5880,1120,5840,3825,711,1215,5570,5770,NA,627,6030,7950,3585,4725,8250,1210,4450,6180,3835,106000,2650,192,6670,NA,1560,NA,1176,1545,3860,4305,2140,4420,1040,1375,8700,2715,11000,8430,1210,4600,4560,60700,6520,1775,7550,4345,4010,9530,5580,5790,3800,1800,2495,2430,2520,8700,5630,19150,3715,3770,10400,4150,402,1990,1515,2945,586,3435,18150,3835,15000,2540,7310,3125,2940,1475,8270,4510,6020,8300,2785,1235,1430,2940,3735,3720,2265,3705,787,3120,1610,2015,1170,2175,1615,3290,4120,3250,1145,39550,13600,1515,NA,64600,1650,1005,18150,8420,4955,2025,1220,2730,8080,1460,8730,4830,9260,7250,9160,4525,4090,9710,917,7110,5950,3590,2435,9940,1285,1640,1500,5630,4205,3600,1595,3507,6610,2205,516,1366,2190,649,6320,1260,11100,1550,2780,2530,6450,4195,5650,801,3050,4830,4575,6010,2150,6120,46750,6280,10650,4405,12450,1859,1431,3785,2165,2948,4220,2300,2715,3655,2270,2258,4500,2310,6000,3500,2925,4554,18550,1220,2345,605,32550,1690,1935,2835,839,5830,6800,8700,16500,3645,NA,5000,2650,1815,1515,3180,601,3330,1905,4500,2260,1475,6690,1830,2035,1735,1390,6040,2700,5140,6600,6500,7770,4525,3270,2600,3720,5150,1705,2570,6430,554,1505,2220,NA,NA,3610,1835,NA,5450,2330,6460,4995,4700,2420,3630,4755,4980,2510,7410,806,877,12750,6890,1730,1605,19560,12250,8970,3805,5767,2250,1473,363,1510,2585,1575,346,767,2585,2495,5040,9850,1590,2427,3441,1985,2415,11200,4020,2855,NA,10950,3610,1870,3805,2425,2570,4330,1200,6600,5700,1330,2053,4300,10600,1140,3200,1835,2890,7560,1385,1505,3355,8600,3200,4290,2140,4805,895,5940,3375,NA,2680,2355,5780,3450,2860,6500,5450,1965,4720,1404,7520,4360,1130,1130,1350,843,NA,19900,5240,3900,2348,3440,959,4200,1010,1990,1305,4020,871,2875,639,3275,4600,3820,3220,NA,3220,1620,4995,1085,6550,2750,1300,2420,1375,1740,NA,4020,370,2180,2030,2860,3585,4220,3525,4610,3675,6590,2200,5020,4780,3550,5170,14100,4070,10800,NA,1920,3786,2029,2070,7730,2410,1135,2245,3620,3145,423,8050,1410,4985,1485,495,2250,3145,1695,1945,4450,1140,2820,2110,2165,2300,13000,1810,2870,1555,6420,3665,1495,1570,7090,2915,1345,19300,1425,855,3000,5590,2035,2660,261,5300,1140,7750,16500,2640,3555,3575,2425,862,2235,4275,5880,6180,6610,9050,6030,1550,2900,5110,2735,474,1300,1205,6190,2875,16950,3910,790,5950,3950,5340,5570,1129,2465,675,3010,NA,3145,1380,4945,1490,2240,1530,3170,4030,3800,1130,11450,7970,2300,2650,610,3710,2900,3140,3250,5008,1385,3717,2820,5100,1895,5610,2280,9820,1820,13315,4460,2700,1375,870,2050,1485,1585,3800,20400,7850,547,2115,4035,8050,3420,1555,6960,1575,1435,2245,2460,3105,1060,6150,4390,1435,5330,40500,2805,11450,2960,3810,160,4760,2635,6680,2900,4830,6040,869,4930,13550,8530,2176,2145,6900,785,4695,3060,914,773,3730,623,987,2795,2985,2500,1980,3361,4200,1410,6680,5290,4290,2990,2270,316,33592,3625,5760,1045,715,6060,2760,3245,811,1924,2965,5660,2310,906,2265,1040,551,1345,24200,5450,21900,485,4950,2645,11900,7550,3045,5700,4380,1160,14200,2785,908,1665,11600,2215,239,64800,3235,6170,12100,383,821,2755,1950,3550,3175,3050,1395,3360,2535,16900,1580,1835,2190,2500,3570,3525,3085,5340,3655,3040,670,8320,4370,2595,4460,3800,1455,522,3065,1184,2365,2980,701,531,529,1502,532,483,18900,1085,2570,790,1440,1755,3870,10323,536,1035,1700,2100,408,5070,998,656,1730,155 +"2019-07-26",47150,79800,275500,141000,333000,176702,130500,232000,94500,1224000,245500,245500,232500,43800,43650,131000,492000,27600,43600,215500,224500,96800,74100,77800,68600,48597,155000,91300,173000,263000,35350,91600,439500,93000,103500,235500,13500,27550,12900,11850,84600,30600,13550,58266,15850,154500,7900,323000,82600,36000,51100,283000,30150,43350,27650,7090,78200,50400,99000,83300,286760,126500,136000,36400,213960,38000,39500,31550,116500,13750,19300,201500,38300,35650,143500,5570,65800,270000,15450,54900,163500,106000,35900,42450,171600,26850,28850,5200,96200,66600,28050,63700,4725,46204,53400,37950,33200,21400,83200,41650,7310,658000,27350,18850,75800,56900,237500,18150,181000,4140,19900,23350,73200,81700,24400,361900,67800,220803,66000,31200,23950,181500,79700,407193,13850,15650,75400,63600,151682,107000,38251,32700,41500,38600,58600,5080,20050,45650,34950,87600,58200,67200,101300,26250,NA,91000,34500,31350,2590,45400,80300,3440,NA,160000,17400,15687,12600,4510,72000,80800,13700,18350,15850,29300,705000,8000,13350,56300,85953,34400,6810,16250,5610,15000,6160,6400,31550,47950,4630,95200,7770,50600,20500,155000,41000,16550,13000,57800,76500,153000,17650,1273000,NA,12550,29650,47000,53900,43900,34700,20500,21500,69700,6310,2555,170500,81137,60100,280500,103000,14950,23300,94000,20400,11150,NA,47000,23067,21400,239000,33935,22400,12500,66700,122000,13800,10200,10300,74916,19000,33900,9160,5290,25900,23050,68400,5880,4140,10600,15150,59900,24200,35650,18900,19300,121000,17600,83900,139000,30200,38600,20600,29038,NA,54100,7340,47150,14700,9040,15750,24900,5050,97200,39500,36400,36350,11450,34050,12750,29050,12450,26750,33550,26650,8470,31050,105500,65100,35300,55700,43700,91200,15700,12400,23400,46050,12250,2745,14150,2120,18850,647,9760,2230,29900,4030,2940,60000,72200,46200,42700,37250,25250,44200,42050,6270,25150,54800,17100,31750,54500,NA,20250,6780,56500,25500,44500,8310,3060,38350,14400,41800,6410,6530,26600,30350,29950,31200,39000,11800,NA,52163,5290,74100,23700,1580,12900,11350,67300,70500,28650,33500,24950,21400,45834,12950,18650,13050,19050,37200,6800,10800,NA,26900,727,25850,8254,31550,60500,NA,25500,6210,49662,73300,12650,4545,53100,18750,5330,2905,16800,18600,20200,23400,11400,117500,13800,855,2360,2230,19000,15850,75700,25250,36500,3535,16800,19350,9770,NA,14800,491500,10100,10850,23650,9120,6114,7800,44300,158000,322500,20250,2345,4980,6260,18700,10800,30800,16950,19300,10100,81100,14200,24950,47050,27200,3890,7360,9990,7490,30050,3380,90200,18450,65200,43250,5290,107500,22200,61900,17400,24750,11750,6940,12100,44750,27650,84200,1710,12298,1005,5310,23000,4885,16744,34700,31368,43250,9650,40200,8900,12600,23350,NA,14600,2125,10350,10700,5220,11650,NA,7260,NA,6420,14910,9220,24000,9000,13800,NA,4675,71200,22092,8060,30150,6780,10900,553000,45600,27850,39600,31200,13450,8410,2290,17250,9260,13900,10700,5330,11130,677,32550,10200,64200,35800,26100,3545,17350,55400,15852,5220,6200,19250,57500,83400,10150,2540,12800,3640,88500,5110,16900,6130,16200,NA,21450,2470,22700,6860,14350,35850,20250,26200,9570,NA,8890,5200,44400,14500,33200,NA,57200,173000,29950,19550,21800,29550,43350,5450,NA,8900,10550,13200,20300,9630,10500,29650,3955,41300,45850,37950,NA,870,20450,189500,83100,5130,4230,8480,10950,88000,15950,8290,8280,7700,3000,23350,9700,9640,1735,14300,24650,21600,17800,7900,16700,36150,8270,25600,6630,9310,2725,8010,7090,3020,3060,2870,2665,19350,7660,3430,50500,19700,14700,3750,7000,4580,2475,2230,16700,15250,1475,11850,70300,77900,2580,7200,1245,36100,21400,110000,8480,29748,8090,2650,41200,7100,22850,13450,57100,18050,2120,10700,8630,9458,3930,10050,8160,6920,37250,11250,6500,42078,2280,NA,8600,13000,4525,21600,9960,20600,44200,9390,1670,2480,14700,10400,4100,6880,13300,3855,19900,13800,24800,4900,8950,2635,6910,9700,8960,11600,12750,8000,3755,13850,5150,16500,3759,3960,3955,4790,1460,15300,22200,27600,3405,21674,30250,2980,2965,19000,6650,5580,5010,6790,24950,33550,7890,9170,5410,8790,3825,19800,4175,NA,16800,10350,3900,1235,11600,5880,7740,8850,12500,9580,129000,NA,7754,7440,5940,73805,21868,2900,5600,4385,3930,57700,9110,4860,26171,19150,18350,20100,16750,460,5500,2775,18550,7100,9650,3290,595,15100,22150,1565,8600,29000,9500,6670,17250,8250,6320,11200,7850,27500,12950,2855,19050,11050,15950,10300,6000,2885,14000,7200,NA,12900,20400,7050,6310,12850,7600,12800,6690,22600,4470,8400,6150,16850,10500,10450,11300,2475,2385,6540,3680,10050,12100,18500,1420,1085,18450,6690,18000,11600,NA,6030,7780,4885,8320,745,4805,8300,3490,7138,13500,6280,9380,32900,38000,83000,4770,5840,5010,1120,4540,1810,7740,1005,19100,2775,5710,90800,11350,26500,2495,7120,6230,34600,2050,12000,39450,9870,2890,7750,1760,1080,8290,4285,7210,24300,47000,3610,NA,7615,10300,2430,5860,801,4260,2760,12550,6240,5500,17579,13550,5630,5690,5370,4450,248,6840,2510,9500,54900,36050,11750,67500,14046,5470,5040,2015,24000,1175,12600,11000,5173,6100,3000,1475,8970,9550,20100,11950,6750,11400,18300,4070,2265,7470,3520,21700,3580,NA,1760,1665,12600,60000,9390,1135,5700,13700,7670,6010,3345,1180,9280,4480,981,4090,230000,8410,8150,2990,7830,20000,17150,600,2175,6530,28800,1030,11300,9190,2425,NA,7440,2340,9350,7850,2190,3595,6670,838,78300,17600,879,15000,9820,9870,104000,2560,9760,5230,3305,8220,18050,4290,2280,2050,10400,13700,7220,15600,5400,12450,3480,1955,2900,3884,2920,1790,1490,16850,17100,1225,4540,1115,NA,8170,17150,8600,1975,7090,29350,1985,9060,8050,365,6570,24350,5910,9700,13850,14300,8040,12200,11550,5100,8410,7910,1530,3495,18200,1160,6000,8310,2802,6160,22400,3235,2140,43550,1130,2915,99800,609,20550,8470,11550,5630,8410,6500,1315,NA,4565,13250,2990,4300,7500,12000,6460,19250,5860,8290,585,5420,983,3073,2050,820,12400,20300,2930,12150,10050,1515,4285,4400,8650,3415,2140,1280,14750,14050,5330,6550,1290,12950,3300,4495,8010,2070,7880,14650,17500,3670,13500,18700,20900,1080,5420,24850,6130,5170,2085,2070,13300,5220,1125,2900,15000,11318,3855,6650,16650,7840,6700,3855,3810,1860,3000,4490,6450,3620,3090,82300,NA,11300,23942,1635,4760,2180,5410,2220,5480,10150,4980,10000,3115,1050,3415,39700,9000,8498,7010,5200,4240,681,2570,9780,1370,4020,7810,37950,1665,3260,12021,3445,5420,1115,6110,41850,9190,3190,15600,4090,1175,5390,4460,19000,5800,1870,10350,3705,9140,10100,2345,7620,3160,3480,27300,5360,13400,1405,1065,4770,7770,2010,9080,4980,5640,5470,5110,5710,755,2000,6550,2910,170,3650,2545,782,880,6820,16600,NA,7070,6070,4170,752,2980,47050,10100,4585,3455,16050,1905,2825,4305,10900,3770,4910,6250,11650,3175,2780,2060,6438,10000,1015,7780,5470,5630,4980,4990,3010,6220,8940,5040,9070,6668,11650,2470,1640,2195,5600,1150,4800,2055,12200,20850,1440,7430,9693,3030,8870,3970,71500,2380,1645,7210,3780,4755,6110,1585,11750,5100,3830,6300,NA,6400,4170,16600,4225,2850,6920,11200,10600,3400,10350,7700,6320,934,11650,1940,2900,1100,8100,8090,5120,1900,5900,6400,1770,3100,9300,5250,6190,2825,9270,2695,4990,1815,2030,25200,1880,1410,3810,3270,2845,111500,3520,4055,154000,6303,1255,6150,2375,3115,19350,3605,7140,7950,4205,3165,2290,10850,932,5640,2060,1120,1995,25600,1030,2220,7100,2860,7010,3575,2240,6990,7210,1685,18550,5370,1690,11600,NA,3550,NA,3470,5050,1020,4900,41250,1840,8130,3435,35450,6950,3580,3060,9020,3120,11750,8010,8860,1090,13400,4990,6360,5420,2005,4385,9430,6590,1405,18000,6500,1635,5225,13600,3230,6770,3015,840,597,3065,9350,2855,2430,6300,2360,1215,19350,2905,7210,2780,1340,1890,1720,2950,1665,8443,17050,676,1340,27476,9350,13500,5950,33100,5510,12100,1160,3674,12950,8600,5610,17700,7530,5760,406,2795,6000,6620,NA,5800,1010,NA,2430,3280,4570,5070,5090,43000,3120,NA,NA,3985,4970,5891,2610,771,2115,1460,1500,1520,2510,1500,1170,4470,6550,5460,1465,976,1885,4055,4120,12750,3350,9980,5510,5860,13200,1456,2056,5010,2995,2865,3000,2905,10050,2235,5320,5260,4065,6580,2955,6550,18900,6050,1490,4080,4980,2815,2990,10650,1100,13900,3770,1120,987,4050,4110,7270,1160,20600,5790,3600,2970,1895,6300,3050,2430,8810,1775,4925,1175,3200,5780,1130,5830,3765,739,1155,5480,5650,NA,605,5850,7760,3580,4795,8090,1210,4360,6350,3810,101000,2680,187,6520,NA,1540,NA,1172,1490,3830,4200,2065,4415,1020,1335,8749,2640,10750,8490,1270,4600,4490,60400,6530,1720,7690,4505,3945,9280,5430,5750,3430,1795,2425,2435,2440,8830,5630,19150,3785,3650,9890,4060,405,2090,1525,2805,580,3280,17450,3710,15000,2465,7200,3035,2950,1540,7960,4375,5950,8330,2755,1180,1425,2915,3670,3625,2200,3735,787,3050,1590,2020,1140,2135,1535,3305,4115,3215,1115,40200,13700,1420,NA,64300,1650,975,17500,8650,4920,1970,1145,2615,7790,1405,8530,4800,9250,7100,9100,4550,3990,9580,917,7060,5550,3590,2450,9940,1250,1605,1430,5330,4135,3655,1550,3465,6480,2240,455,1346,2130,629,6250,1235,10900,1500,2720,2345,6040,4080,5380,775,2985,4725,4450,5670,2080,6080,46800,6280,10400,4275,12600,1785,1431,3870,2105,2843,4150,2220,2540,3595,2210,2215,4300,2285,5590,3610,2890,4504,18250,1185,2310,600,31700,1690,1935,2750,839,5780,6530,8510,16400,3990,NA,4960,2650,1815,1470,3085,599,3330,1870,4355,2145,1470,6980,1785,1990,1465,1350,5930,2740,5050,6860,6540,7500,4490,3190,2495,3690,5090,1565,2470,6130,547,1450,2115,NA,NA,3520,1795,NA,5340,2280,6460,4970,4665,2395,3545,4610,4830,2410,7730,805,862,12000,6620,1685,1535,19560,12150,9110,3713,5682,2250,1406,363,1500,2570,1530,341,749,2545,2495,4940,9550,1530,2427,3408,1970,2405,10700,3995,2830,NA,10650,3755,1845,3890,2370,2450,4265,1200,6670,5700,1350,2048,4200,10200,1115,3135,1770,2745,7370,1385,1500,3300,8360,2945,4200,2115,4660,868,5860,3320,NA,2540,2230,5750,3310,2655,6320,5150,1935,4580,1378,7120,4320,1145,1095,1325,838,NA,18900,5020,3880,2363,3445,954,4145,1000,1935,1300,4030,866,2760,639,3175,4460,3735,3215,22500,3135,1630,5100,1050,6510,2735,1295,2360,1350,1700,NA,4030,370,2180,1955,2800,3630,4140,3510,4610,3622,6530,2215,4965,4690,3420,5140,14550,4015,10700,NA,1905,3698,2043,2070,7755,2420,1125,2225,3495,3090,423,7800,1305,4885,1405,495,2150,3065,1665,1910,4410,1135,2790,2135,2135,2190,10550,1790,2870,1560,6500,3715,1475,1535,7080,2960,1335,18500,1380,849,2920,5530,2270,2585,246,5560,1140,8320,16800,2600,3460,3430,2540,886,2185,4270,5770,6110,6620,9050,5880,1495,3000,4890,2730,484,1175,1165,6030,2780,16950,3825,779,6080,3825,5290,5600,1083,2410,684,3120,NA,2985,1325,4945,1490,2320,1475,3105,3935,3790,1090,11150,7520,2300,2505,610,3650,2720,3055,3135,4709,1355,3742,2820,5090,1895,5420,2285,9690,1780,13074,4460,2680,1355,880,2065,1470,1540,3690,19400,7700,535,2030,3900,7670,3380,1500,6850,1555,1380,2235,2355,3115,1025,6000,4180,1440,5020,40200,2790,12450,3110,3720,180,4785,2655,6770,2855,4650,5940,838,4870,12600,8330,2152,2180,6940,758,4700,3220,914,765,3495,592,957,2745,2970,2368,1960,3300,4200,1345,6680,5340,4215,3040,2200,310,32048,3535,5600,1015,700,5850,2655,3200,821,1933,2955,5770,2240,904,2270,997,549,1255,23600,5340,22300,485,4850,2555,12000,7690,3045,5550,4355,1085,14350,2755,888,1660,11250,2165,254,64600,3315,5540,11750,388,809,2700,1950,3550,3065,3010,1380,3340,2510,16850,1540,1853,2250,2480,3450,3540,2970,3740,3520,2965,647,8060,4400,2515,4445,3800,1130,513,3115,1170,2320,2940,701,550,532,1438,519,460,18800,1055,2475,768,1380,1745,3785,9881,536,1015,1700,2110,408,5270,998,852,1770,155 +"2019-07-29",46100,77000,273000,138500,333000,170971,128000,229000,92300,1240000,242500,246000,228500,43600,43900,129000,485000,27950,42850,212000,221500,96800,73300,77000,68600,47168,151000,90300,169000,262500,35100,90600,437500,91700,106000,232500,13150,27550,12850,11750,83500,30600,13300,58166,15700,154000,7620,323500,80500,35400,50100,279500,28900,43100,26200,7110,77100,47900,99900,79700,281359,123000,133000,35200,208695,37000,38900,31550,111500,13200,19050,202000,37600,35900,139500,5590,63800,259500,16100,55300,162200,104500,35100,41950,165400,26050,29650,5100,94000,64600,27550,61500,4665,45272,51300,36650,33250,21850,82200,41300,7220,649000,27400,18350,74800,54300,233500,17600,182900,4040,19450,22100,70000,77900,23200,376800,57000,214218,60600,31100,23300,177000,79300,405344,13800,15100,72900,62200,149921,103500,36584,31950,42600,37000,55600,5000,19400,45200,33400,83400,56500,65300,103200,25250,NA,88000,33850,29500,2510,43900,76700,3310,NA,155000,16250,15209,12100,4395,68500,80000,13150,18050,15650,26650,688000,7990,13300,54900,84428,31950,6640,15950,5530,14550,6000,6140,29550,43600,4380,94800,7680,48500,19450,153000,39750,15800,12600,56500,76500,151000,17100,1289000,NA,12300,29350,45700,51700,42500,33500,20500,21000,67800,6070,2400,167800,81137,56400,274000,1e+05,14000,24100,91000,20050,11150,NA,45550,22200,19850,231500,34121,22100,12700,63500,117000,13250,10300,10150,74619,18400,32400,8770,5070,24700,22500,66500,6030,4015,10250,15450,58000,23500,33800,18000,18100,117000,16800,83400,137000,28150,37450,20250,27822,NA,52300,6860,44450,13950,8730,15600,23900,5040,95600,38650,36200,33800,11150,33000,12350,28400,11900,25750,33500,25850,8210,32050,100500,64600,34200,53500,43750,88700,15000,12050,21900,47400,12000,2600,13700,2000,18500,601,8800,2205,28800,3935,2755,59500,69200,46200,40900,36050,24350,43500,40750,6260,23850,51000,15800,31350,53900,NA,19250,6400,55000,24150,41000,7990,2810,36950,13650,41750,6000,6310,24800,28300,28500,30600,36800,11050,NA,49113,4620,72200,22750,1520,12950,11500,61800,69300,26000,30800,24300,20400,44606,12650,17850,12700,18550,35850,6640,10350,NA,25650,703,25250,8063,31400,60000,NA,24250,6210,48787,73000,11900,4530,53400,17550,5300,2675,15400,17200,19250,22400,10300,119500,12950,821,2090,2120,18000,15100,75700,24450,36450,3450,16250,18300,9340,NA,14600,497500,9990,10300,23750,8690,5764,7280,43900,153000,320000,18850,2210,4800,5970,18150,10500,30150,16650,17900,9900,80000,13450,24600,46950,26200,3710,7160,9660,6900,28050,3135,89100,16800,64900,41500,5340,103500,21500,61900,17600,24500,11400,6670,11650,43550,27750,82700,1595,11608,947,4900,22300,4550,16267,31250,29985,43250,9760,38350,9400,11650,23400,NA,14200,2040,9650,10100,4950,10900,NA,6950,NA,6120,14230,9110,22300,8270,13250,NA,4505,72200,21411,7730,29600,6430,10000,553000,44650,27000,39000,30200,13050,8080,2175,16700,12000,13200,10000,5200,10225,649,31800,9870,62800,34800,25350,3431,16800,53000,15566,4990,5940,18250,56000,82800,9980,2310,13000,3350,87000,4990,16400,5860,16000,NA,20450,2450,22050,6360,14100,33450,18650,25050,8750,NA,8720,5090,42750,13950,32500,NA,57400,166000,28700,18900,20750,28650,41200,5220,NA,8370,10300,12250,18400,9160,10100,28700,3775,39100,45100,37400,NA,823,18950,191000,80800,4915,4070,8680,10550,87600,15000,8180,8170,7600,2840,21050,9220,9170,1650,14050,24150,20750,17600,7620,16200,35500,7630,24450,6200,8580,2585,7450,6830,2805,3015,2735,2430,19500,7210,3350,49600,18000,14250,3380,6760,4325,2335,2105,15700,14450,1380,11550,68700,76500,2280,6920,1170,34200,20050,109000,6800,29799,7800,2270,40650,6900,22200,12300,56000,19000,1970,9920,8370,8606,3930,9550,7700,6440,37550,10400,6060,38128,2130,NA,8300,12500,4310,20900,9200,20250,43600,9080,1600,2365,13600,10100,3725,6800,12600,3585,19000,12550,23650,4555,8580,2430,6700,9050,8860,11100,12400,7250,3515,12950,4855,15650,3549,4030,3890,4660,1710,15250,20850,26150,3200,21400,26900,2840,2800,18150,6250,5550,4700,6640,22950,33200,7480,8970,5240,8380,3440,19900,3945,NA,15950,10200,4055,1435,10350,5360,7740,8210,12200,9100,125000,NA,7561,7210,5590,71250,21868,2760,4930,3890,3655,57000,8750,4650,25075,19000,18050,19000,15850,434,5290,2620,17100,7430,8600,3130,561,14050,22000,1500,8380,32100,9190,6500,17150,7910,6030,10950,7350,25400,12950,2740,18250,10650,15700,9650,5880,2690,13050,6510,NA,13000,18700,7000,6070,12550,7200,12600,6670,21050,4265,8030,6000,16200,9960,10300,11050,2220,2265,6070,3350,9690,10900,17500,1340,1050,17500,6100,17000,11300,NA,5600,7140,4650,7750,715,4600,7960,3490,6755,13200,5620,8700,31600,37800,78900,4635,6950,4900,1025,4240,1700,7290,1010,18400,2600,5610,90100,10300,25850,2385,7000,6170,31700,2035,11700,36600,8680,2690,7690,1620,950,7900,4090,6250,24000,45250,3420,NA,7362,9600,2215,5560,770,3995,2600,11650,5960,5730,18129,13150,7310,5320,5220,3860,236,6600,2435,9060,53400,33350,11500,66500,13268,5400,4760,1905,22550,1068,12500,10250,5173,5890,2825,1355,7600,8800,18950,11550,6350,11250,17150,3460,2080,7000,3345,20450,3320,NA,1700,1565,12300,59100,9230,1015,5370,13500,7170,5750,3225,1110,9020,4480,900,3965,221500,7800,8150,2825,7690,19100,15650,560,1955,6120,27450,1005,11000,8900,2290,NA,7150,2200,9280,7440,1990,3410,6374,813,76000,16650,925,15000,9460,9500,96400,2430,9850,4810,3345,8150,17650,4295,2190,1880,10250,12550,6800,15100,5000,12050,3295,1830,2670,3604,2580,1645,1320,16650,16100,1110,4290,1015,NA,7700,16200,8330,1860,6770,29300,1900,8620,7870,338,6300,24150,6530,9050,12500,13500,7810,11650,11050,4740,8120,8010,1485,3360,17550,1080,5680,8200,2725,5890,21100,3095,2145,42400,1025,2830,97000,572,20000,8630,11200,5080,7840,5940,1315,NA,4215,12900,2990,3940,7290,11750,6270,18000,5800,8190,541,5270,887,2913,1975,803,12100,18500,2850,11350,9720,1370,4230,4145,8200,3305,2050,1195,12800,13550,5590,5910,1175,12600,3055,4395,8050,2000,7320,14200,16250,3400,13000,17750,19600,1050,5420,24850,5540,4890,1930,1950,12450,5090,1020,2860,15000,10496,3875,6450,15750,7970,6220,3590,3540,1765,2700,4425,5990,3400,2805,80600,NA,11200,23862,1500,4700,2150,5640,2220,5210,9850,4895,9210,3175,958,3305,39000,8790,8606,6700,4950,3870,651,2450,9280,1230,3790,7710,36350,1540,3150,11925,3135,5030,1000,5940,40800,8800,3095,14450,3785,1245,5400,4080,17500,5470,1770,9570,3580,8690,9050,2200,7190,3135,3010,26350,5110,12000,1310,1010,4670,7200,1900,8770,4515,5230,5000,4745,5530,696,1955,6050,2700,160,3265,2425,727,844,6410,16150,NA,6830,5600,4105,724,2980,46900,9970,4470,3260,15300,1745,2635,3920,10150,3200,4800,5500,10750,3080,2780,1910,6076,10000,935,7380,5110,5480,4695,4765,2810,5920,8350,4650,8670,6305,11400,2415,1590,2195,5640,1070,4805,1885,11600,20200,1385,7030,9114,2875,8160,3665,70400,2380,1528,7000,3780,4485,5910,1475,11500,4630,3590,6020,NA,5970,4170,16600,4375,2920,6720,10650,8620,3250,9880,7720,6050,878,10950,1865,2680,1100,7800,8090,4855,1805,5480,6390,1770,2795,9000,4900,5450,2590,8800,2540,4650,1815,1980,23800,1735,1325,3380,3035,2840,116000,3220,3665,151000,5817,1150,5680,2260,2975,18600,3470,6900,7680,3850,3100,2075,10100,867,5500,1955,1000,1980,25550,983,2210,6800,3070,7010,3365,2115,6780,6520,1580,18350,4830,1650,11550,NA,3425,NA,3310,4595,950,4895,41750,1715,7530,3230,34450,6410,3450,3060,8620,2970,11450,8010,8280,999,12600,5000,6250,5090,2605,4020,8750,6250,1350,17000,6340,1635,4970,12950,3075,6490,2905,779,565,2870,8680,2630,2330,5960,2260,1165,18950,2770,6880,2600,1340,1840,1625,2867,1700,7908,16800,651,1305,27371,9150,13000,5700,32750,4925,11700,1160,3381,12300,8130,5230,17350,7370,5400,387,2600,5850,6340,NA,5320,920,NA,2230,3275,4150,4900,4730,42350,2955,NA,NA,4060,4640,5813,2425,780,1990,1460,1290,1405,2300,1385,1115,4315,6500,4945,1400,871,1705,3910,3865,14150,3150,9020,5260,5680,12500,1371,2076,4560,2730,2965,2965,2705,9550,2185,5040,4800,3785,6370,2790,6000,17650,5600,1410,4210,4740,2710,2775,9970,1070,13900,3825,1050,920,3705,3825,6810,1055,20500,5650,3445,2865,1790,5710,2970,2370,8800,1640,4905,1065,3055,5650,1065,5570,3600,716,1065,5220,5170,NA,569,5440,7300,3430,4540,8310,1210,4140,8250,3750,99000,2540,180,6020,NA,1440,NA,1074,1305,3670,3960,1905,4370,972,1265,8620,2570,10000,8010,1145,4600,4085,59500,6390,1610,8090,4305,3725,8850,5150,5470,3200,1690,2270,2150,2265,8410,5630,17250,3425,3600,9300,3810,370,2025,1435,2630,533,3130,16300,3490,15500,2275,6900,2905,2695,1695,7320,4070,5760,7850,2635,1105,1380,2805,3420,3310,2090,3580,787,2940,1505,1990,1065,2010,1480,3195,4000,2950,1030,33000,13100,1350,NA,62900,1480,882,17650,7950,4770,1765,1040,2215,7250,1320,8100,4495,8880,6530,8840,5910,4040,9060,917,6850,5120,3590,2275,9700,1220,1500,1385,5070,3865,3700,1445,3333,6020,2260,470,1206,2010,618,6040,1130,10550,1385,2560,2080,5580,3895,5020,705,2775,4465,4145,5440,1940,5820,47550,6280,9970,4060,12450,1717,1322,3720,1905,2653,3915,1990,2310,3520,2040,2118,4190,2110,5100,3800,2640,4179,17150,1090,2210,590,29000,1680,1835,2650,839,5670,6020,8030,14750,3700,NA,4805,2650,1565,1385,2950,573,3330,1780,4255,2130,1490,7230,1565,1775,1450,1300,5600,2690,4890,6450,6160,7100,4260,3050,2355,3350,4760,1405,2660,5530,539,1385,1930,NA,NA,3300,1675,NA,4995,2110,6380,4835,4300,2300,3330,4275,4685,2170,8090,760,820,10900,6380,1500,1425,19560,12050,8860,3470,5378,2250,1273,340,1380,2485,1440,325,716,2345,2495,4685,9020,1430,2427,3215,1930,2240,10150,3900,2760,NA,11300,3895,1700,3535,2225,2280,4155,1120,6670,5600,1270,2020,4015,9200,1025,3055,1670,2660,6710,1385,1400,3060,7920,2635,3830,1990,4490,845,5400,3155,NA,2350,2240,5500,3150,2455,6240,4750,1785,4225,1279,6700,4255,1060,1010,1230,792,NA,17300,4665,3765,2378,3130,862,3650,926,1880,1225,3970,812,2585,639,3035,4150,3510,3135,19800,3010,1550,5070,990,6520,2580,1205,2230,1290,1705,NA,3910,361,2050,1795,2505,3380,3985,3350,4415,3442,6410,2205,4825,4655,3140,5010,14000,3840,10000,NA,1760,3486,1916,1985,7155,2200,1050,2060,3400,2865,423,7390,1165,5050,1280,495,1945,2955,1530,1810,4705,1055,2670,2035,1980,2025,8770,1680,2765,1625,5800,3400,1370,1395,6650,2840,1250,19600,1270,834,2765,5310,2080,2585,229,5100,1065,7290,14650,2495,3250,3230,2340,830,2075,3950,4910,6040,6330,8700,5510,1390,2905,4685,2695,445,1280,1090,5410,2625,15700,3755,721,5340,3985,5390,5440,1003,2225,618,3070,NA,3845,1250,4945,1490,2210,1320,2915,3720,3780,1045,11800,7950,2300,2190,610,3665,2500,2950,2880,4602,1230,3585,2620,4940,1895,5170,2080,8660,1505,12061,4460,2585,1265,858,2090,1390,1430,3390,18050,7290,504,1905,3500,6810,3250,1355,6320,1425,1215,2110,2110,2840,990,5760,4130,1300,4670,41150,2650,12350,2840,3515,191,4615,2440,6090,2680,4180,5660,797,4730,11650,7570,2221,2105,6880,756,4525,2850,914,723,3260,569,935,2585,2800,2280,1840,3802,3995,1245,6680,4915,4110,2870,2050,307,30407,3105,5170,956,668,5710,2560,2840,799,1851,2890,5370,2055,849,2215,937,519,1135,22200,5220,20850,485,4415,2500,12000,6880,3000,5300,4335,1015,14250,2645,810,1520,10550,1980,239,59500,3185,4630,10950,371,770,2660,1950,3550,2890,2810,1285,3195,2460,16250,1460,1850,2198,2375,3150,3290,2810,3020,3390,2780,571,7790,4135,2700,4365,3800,1120,497,2905,1079,2165,2885,701,522,525,1671,502,471,18000,1005,2380,721,1275,1665,3775,10213,536,970,1490,2105,408,4985,998,1105,1815,155 +"2019-07-30",46550,78900,276500,138500,334500,169061,128000,237000,91800,1263000,244000,246500,229000,43350,43800,126000,481500,27600,43850,210500,220500,96800,73300,76200,67500,46119,149000,91200,170500,258500,35000,90600,436000,93200,106000,231500,13050,27550,13000,11750,82000,30500,13200,58166,15750,155000,7580,319500,80300,35350,50200,282000,23900,43250,26050,6950,75700,48300,100500,77900,285287,123000,134000,34700,208216,37050,39050,31500,109000,13250,19150,206500,37500,35250,138000,5680,64000,259000,16150,55100,162200,105500,36550,42450,168300,26050,28950,5060,93500,67000,26900,61500,4780,45173,51600,36600,33450,21600,81400,40900,7090,647000,27000,18500,75300,56000,231500,17600,175500,4125,19350,22200,70600,79100,24050,379000,60900,208073,62700,31150,23650,180000,80200,405441,13600,16000,72900,61000,152883,107000,34917,31700,42150,37600,56000,5000,19600,46450,34600,84000,57300,65900,104900,25950,NA,88200,34250,29300,2540,44000,76000,3300,NA,158000,16500,15017,12050,4275,68800,79500,13250,18450,15650,27400,694000,7990,13250,54900,84238,31500,6010,15850,5520,14750,5960,6030,29150,44850,4425,93600,7520,48750,19650,149000,39600,16050,12800,57000,76500,141000,17650,1254000,NA,12400,30350,44000,52000,44550,33350,20450,20800,66700,6120,2550,170000,82712,56300,271500,99100,14000,27100,91800,20050,11100,NA,45500,22267,19900,236000,33935,22300,15200,63500,117500,13500,10200,10450,76997,18600,32100,8870,5100,23800,22850,66200,5800,4125,10250,15350,58600,23700,34750,18000,18100,122000,18000,83000,141500,28650,37250,20700,27627,NA,53100,7450,44100,14200,8770,15750,24100,5030,94500,38850,37000,33600,11250,33100,12400,29700,11850,27550,33550,25500,8510,31850,102500,64100,34050,54200,43600,87500,15350,12050,21700,50400,12500,2620,14200,1985,18850,615,8910,2190,31500,3900,2750,58800,71200,46200,41750,36200,25250,44100,41450,6750,24300,49700,15900,31300,54500,NA,18900,6550,55700,23900,41750,8310,3160,36950,13700,41650,6000,6350,25650,28450,29550,31850,36750,11300,NA,49035,4900,71100,23000,1460,13450,11950,59800,70000,27000,30650,24250,20800,44697,12700,18200,12900,18900,36000,6680,10400,NA,25950,712,25800,8178,32000,59600,NA,24600,6120,51606,74100,12150,4520,54400,18600,5060,2860,15800,18800,19250,23850,10500,121000,13400,856,2160,2145,18200,15100,74300,24450,36600,3470,16400,19900,10050,NA,14700,497500,10050,10350,24000,8810,5881,7680,43750,158000,321000,19100,2320,4860,6060,16850,10600,30850,16750,17900,9750,79900,13650,24250,46850,26250,3715,7260,10150,7350,28450,3315,89200,16750,67000,41250,5260,106000,21350,62200,17050,24700,12250,6770,11700,43450,26650,83400,1645,11910,992,4955,22300,4785,16314,30750,30414,43250,9730,39700,9400,11850,23100,NA,14200,2085,9690,10700,5110,11150,NA,7160,NA,6240,14182,9150,22050,8280,13750,NA,4680,72300,21800,7870,30300,6310,10350,544000,45500,27050,38850,30600,15000,8360,2220,17000,12050,13250,10150,5210,10134,651,31800,9940,63600,35300,25400,3445,17350,53900,15757,4980,6050,18300,57000,86900,9990,2380,13100,3440,85800,5070,16350,6160,16300,NA,20400,2425,22400,6780,13500,35300,18900,25650,8810,NA,8970,5470,44100,13900,32900,NA,57600,168000,28150,20300,21050,29700,39850,5300,NA,8430,10250,12300,19100,9430,10150,29000,3875,39200,47350,37500,NA,855,18900,189500,82400,4935,3900,8970,10800,87800,15000,8140,8250,7720,2915,20950,9420,9360,1750,13900,25500,22000,17600,7650,16250,34550,7540,23650,6490,8860,2685,7700,6640,2865,3025,2805,2685,19550,7300,3380,49550,17600,14000,2985,6660,4395,2365,2160,15700,14250,1440,11850,69400,75900,2320,7050,1180,35800,20200,107500,6860,29698,8000,2390,40450,6920,22250,12600,56200,18100,2035,10150,8460,8522,3935,9260,8160,6710,36150,10500,6200,38811,2180,NA,8330,12800,4385,20550,9300,20250,44200,8920,1600,2380,13800,10150,4005,6740,13100,3725,19650,13300,23550,4580,8560,2665,6750,9080,9030,11300,12050,7160,3475,12950,4840,15800,3585,3870,3880,4775,1200,14850,21050,27450,3230,20350,25800,2895,2810,18350,6320,5600,4710,6680,23350,33450,7430,8970,5350,8200,3630,19900,3940,NA,16350,10350,4145,1410,10450,5420,7740,8520,12000,9200,123000,NA,7590,7350,5590,73117,21994,2750,4970,3895,3770,58600,8870,4735,28126,19650,18450,19200,16100,436,5240,2650,17000,7810,8800,3020,577,15300,22400,1565,8620,34700,9310,6560,16650,8090,6090,11300,7700,26100,12450,2790,18550,10350,15700,9940,5890,2755,13950,6960,NA,12450,19400,7080,6150,12800,7200,12600,6680,21700,4280,8070,5970,16150,10000,10450,11050,2320,2270,6310,3330,9690,10950,17450,1340,1060,18300,6180,17600,14650,NA,5820,7220,4875,8050,739,4620,7990,3500,7030,13200,5550,8830,31650,37550,80300,4635,7030,5070,1060,4305,1690,7500,1310,18300,2640,5620,90500,10500,25650,2400,7040,6060,32800,2175,11850,36600,8530,2780,7690,1685,971,8450,4235,6020,24200,45050,3485,NA,7586,9460,2300,5730,789,4195,2710,11650,6130,5570,18004,12900,8510,5350,5260,4040,243,6650,2460,9180,53000,33750,11650,66700,13451,5370,4845,1960,23600,1113,12700,10550,5106,5940,2965,1475,8170,9100,18950,11550,6610,11050,17550,3485,2080,7110,3415,20700,3305,NA,1710,1570,12550,58600,9290,1005,5480,13800,7120,5830,3305,1160,9340,4480,919,4080,234000,8520,8460,2920,7740,19400,16450,560,2025,6200,28400,1015,11250,9130,2270,NA,7340,2385,9130,7450,2025,3495,6403,842,76500,17250,1050,15000,9600,9490,99400,2475,9560,5090,3400,8220,17800,4470,2330,1945,10350,12350,6070,14900,5130,12200,3420,1915,2745,3537,2725,1695,1330,16950,16100,1135,4250,1075,NA,8360,15600,8550,1910,6950,29200,1980,9000,7900,341,6330,24900,6360,9180,12550,13900,7960,11600,11100,4755,8420,7860,1480,3370,17550,1130,5750,8210,2798,6110,20700,3090,2170,43000,1115,2840,97500,580,20200,7730,11350,5180,8030,6110,1315,NA,4280,12950,2990,3940,7390,11700,6270,18200,5530,8170,544,5300,910,2960,2040,788,12300,20150,2915,11850,9930,1450,4200,4145,8380,3385,2120,1220,13050,13550,5580,6070,1195,12600,3070,4405,8000,2020,7480,14850,16300,3415,13250,17800,20300,985,5420,24850,5640,4955,2000,1960,12500,5050,1050,2930,14850,10641,3870,6350,16650,9060,6330,3670,3665,1855,2850,4585,6260,3410,2935,81900,NA,11200,23862,1520,4745,2155,5580,2220,4995,10000,4930,10550,3245,995,3380,39100,8830,8498,6690,5020,3915,683,2490,9580,1240,3840,7720,37700,1580,3155,11925,3195,5150,1050,5980,42200,9000,3105,14800,3890,1240,5370,3820,17650,5810,1775,9700,3700,8940,9310,2300,7420,3150,2950,28450,5180,11500,1345,1055,4800,7380,1925,8590,4500,5280,5090,4855,5820,710,1955,6130,2775,157,3390,2460,756,888,6500,16500,NA,6690,5430,4385,729,2980,46400,10600,4465,3340,15750,1780,2695,4115,10150,3220,4710,5500,11250,3170,2780,1955,6166,10000,970,7430,5180,5490,4745,4940,2915,6010,8360,4735,8790,6538,11600,2490,1600,2195,5850,1175,4725,1970,11750,19850,1420,7080,9624,2865,8390,3630,69700,2380,1541,7120,3780,4705,6060,1595,11500,4755,3735,6110,NA,6010,4170,17100,3830,3210,6740,11050,8760,3310,10000,7700,6150,950,11400,1940,2780,1100,7660,8090,5150,1875,5870,6410,1770,2800,9400,4865,5450,2680,8870,2650,4705,1815,2015,23800,1745,1380,3415,3240,2795,115500,2980,3715,153000,5839,1180,5740,2345,3060,18400,3610,7090,7580,3870,3070,2330,10400,899,5490,1955,1025,2030,26100,999,2155,6920,3100,7010,3475,2140,7000,6600,1760,18150,5070,1690,11650,NA,3250,NA,3480,4830,1020,4895,40900,1630,7810,3305,35700,7190,3510,3060,8890,2950,11550,8010,8350,1030,12500,5030,6370,5100,2605,4170,8670,6470,1400,17100,6600,1635,4980,12750,3110,6710,3025,800,566,2945,8830,2690,2375,6080,2270,1190,18950,2825,7000,2580,1300,1885,1680,2904,1570,7889,16900,645,1250,27020,8910,13100,5560,32400,4910,11800,1160,3724,12300,8920,5310,17950,7440,5400,402,2645,6200,6300,NA,5430,968,NA,2285,3270,4330,4990,4835,42550,3020,NA,NA,4250,4850,5803,2440,773,2000,1460,1375,1465,2360,1405,1135,4440,6500,4830,1460,898,1700,4000,3970,15400,3240,9060,5220,5760,12700,1379,2071,4745,2760,2850,2730,2785,9670,2205,5150,5020,3880,6190,2830,6160,18150,5700,1470,5470,4770,2705,2740,10050,1090,13900,3815,1085,950,3790,3940,6840,1105,20500,5880,3455,2850,1830,5840,3060,2405,8570,1735,4865,1105,3165,5600,1075,5680,3600,736,1060,5450,5300,NA,582,5680,7620,3390,4800,8260,1210,4150,7760,3730,99400,2545,181,6210,NA,1475,NA,1091,1345,3725,4000,1925,4615,950,1350,9007,2655,10000,7950,1170,4600,4255,60800,6870,1660,8300,4325,3895,8950,5110,5640,3175,1725,2335,2425,2465,8770,5630,17350,3485,3585,9460,4040,384,2040,1390,2655,535,3190,16750,3510,15500,2335,6850,2860,2795,1590,7400,4010,5770,7930,2600,1160,1420,2815,3395,3480,2095,3645,787,2965,1585,2020,1100,2060,1480,3285,3930,3065,1075,32200,13250,1380,NA,61700,1530,930,17650,8000,4790,1800,1075,2275,7380,1360,8030,4510,8950,6730,8940,6670,4040,9070,917,6750,5680,3590,2310,9800,1215,1520,1410,5140,4030,3690,1435,3448,6140,2270,471,1243,2610,650,6010,1140,10750,1380,2690,2085,5530,4110,5150,755,2885,4500,4200,5630,2005,5650,45500,6280,10800,4120,12550,1729,1350,3865,1935,2703,3925,1960,2345,3540,2145,2171,4150,2210,5090,3830,2680,4344,17100,1165,2250,575,28800,1730,1815,2740,839,5750,6200,8100,15050,3500,NA,4870,2650,1635,1400,2960,585,3330,1830,4345,2135,1545,7440,1625,1835,1485,1385,5610,2715,4970,6800,6410,7160,4415,3090,2445,3610,4780,1410,2630,5680,542,1440,1960,NA,NA,3300,1710,NA,5670,2115,6380,4950,4390,2360,3355,4370,4680,2245,8400,780,885,11450,6490,1505,1440,19560,12150,9200,3499,5597,2250,1349,337,1400,2560,1400,328,715,2435,2495,4740,9080,1430,2427,3243,2040,2310,10250,3930,2690,NA,11050,3970,1725,3660,2250,2365,4335,1065,6690,5590,1295,2043,4210,9210,1040,3070,1705,2750,7000,1385,1450,3150,8100,2695,3985,2200,4520,849,5510,3070,NA,2425,2285,5610,3225,2500,6230,4920,1835,4390,1305,6850,4260,1095,1100,1300,801,NA,17800,4665,3735,2353,3065,884,3960,943,1835,1250,4025,803,2640,639,3050,4400,3635,3150,16900,3045,1630,4940,990,6130,2600,1210,2285,1335,1715,NA,3950,357,2015,1805,2585,3665,3985,3350,4490,3482,6370,2200,4860,4655,3150,5020,14050,3820,10500,NA,1830,3560,1944,2080,7305,2290,1090,2000,3445,2960,423,7490,1200,4955,1365,495,2020,2990,1600,1865,4290,1075,2695,2095,1980,1985,8000,1685,2960,1620,5960,3505,1385,1480,6740,2935,1280,20200,1325,830,2885,5400,1995,2675,230,4850,1070,6900,14750,3240,3370,3280,2385,834,2175,4005,5040,6500,6460,8610,5720,1445,3045,4780,2665,423,1370,1095,5950,2720,15950,3800,721,5380,3990,5560,5500,1028,2280,637,3220,NA,2695,1260,4945,1490,2300,1420,3010,3630,3755,1025,15300,7540,2300,2245,610,3730,2600,2975,2950,4775,1250,3634,2750,4910,1895,5340,2145,8460,1505,11868,4460,2620,1315,876,2190,1390,1495,3440,18350,7180,510,1925,3590,6730,3260,1385,6460,1485,1235,2145,2410,2900,990,5800,4205,1375,4840,40650,2720,11300,2950,3720,191,4665,2535,6120,2700,4250,5750,824,4840,11850,8230,2209,2090,7090,740,4470,2830,914,747,3350,562,948,2640,2825,2273,1915,3994,4000,1260,6680,4940,4055,2900,2080,306,30697,3095,5370,999,687,5970,2740,2945,815,1634,2870,5560,2145,852,2180,941,510,1200,22350,5250,20900,485,4550,2400,12000,7010,2995,5660,4230,1025,12900,2745,834,1550,10450,2000,241,61400,3245,5260,10950,373,736,2640,1950,3550,3130,2890,1320,3285,2555,16200,1525,1788,2215,2475,3245,3270,2815,3120,3390,2830,578,7820,4030,2660,4355,3800,1135,502,2905,1088,2205,2830,701,529,533,1370,505,487,18050,1040,2465,724,1135,1670,3730,9854,536,1010,1590,2110,408,4915,998,829,1815,155 +"2019-07-31",45350,76900,280000,138000,337500,162852,126500,249000,91700,1257000,241000,248500,225500,43400,43500,127000,481500,27900,43750,208500,221000,96300,70700,76100,65300,44023,140000,92000,171000,263000,34750,90800,442500,94100,108500,233000,13100,27700,13000,11700,83900,30750,13150,57368,14500,154000,7540,326000,80800,36300,50300,285000,27150,43050,25900,7070,74500,48700,104500,78700,284796,122000,137000,34000,207259,36600,38800,30900,113000,13100,18700,204500,37300,35900,136000,5640,64000,253500,16450,56100,165700,105500,36950,42750,171600,25550,29350,5070,93200,67500,27000,61500,4815,46106,55100,37600,33900,21300,81700,42300,7000,645000,27950,18750,74100,57700,235000,17850,178000,4100,19900,22250,69500,80200,24850,374500,60800,213779,65000,31900,23850,170000,81700,406609,13950,16350,73200,62400,158086,107500,34202,32200,42850,37650,57400,4990,19250,46200,33850,83100,55400,66800,106000,26500,NA,88300,33650,29050,2625,44200,75300,3305,NA,158500,16600,14730,12150,4005,71400,81200,13350,18550,15500,28950,677000,8000,13250,55400,83285,33600,6720,15650,5510,15600,5780,6090,29600,43400,4495,93300,7530,48750,19600,148000,39950,16150,13000,55900,76500,145000,17150,1241000,NA,12400,30400,44250,51500,44600,33300,20450,21700,66700,6200,2545,167300,82712,56300,266500,102500,13650,28000,92000,20400,11200,NA,44500,21967,20350,229500,34538,22700,14200,63500,119500,13950,10250,10250,76799,18850,32550,8880,5060,24050,22100,67200,5440,3985,10250,15500,58200,23850,35400,18800,18400,120500,18700,82900,144000,28550,37800,20950,27530,NA,54400,8320,44050,14150,8600,15550,23700,4890,94300,38150,37150,33600,11550,33150,12500,29450,11700,27050,34000,25350,8500,31200,104000,65100,34050,52700,43300,87500,15300,11900,21850,50000,12400,2645,14400,2050,18850,614,9090,2190,31050,3875,2760,58800,68900,46200,40750,36700,25000,44050,42000,6530,25450,47850,16300,31150,54200,NA,20000,6560,55000,23500,42450,8740,3200,37400,13700,40500,6180,6210,25500,28900,29350,31900,37800,11150,NA,52007,5030,68400,23650,1425,13650,11800,58500,69700,27500,31400,24200,20850,44788,12950,18450,12850,18900,35400,6670,10800,NA,26700,713,25400,8073,31200,59800,NA,25050,6120,51606,74000,12200,4605,53700,18800,4950,2860,15700,18700,19450,23700,10850,117000,13450,865,2230,2155,18150,15100,74100,24500,36500,3580,16200,19750,9760,16925,15500,488500,10000,10350,24000,9070,5803,7700,42900,163500,319500,19250,2390,4830,5990,16850,10400,30400,17200,18450,9830,79400,13850,23800,47500,27150,3720,7260,9970,8030,29650,3305,89400,17200,66500,41100,5480,105500,22050,63600,15750,24800,11750,6790,11400,43250,27050,83100,1620,11866,994,5110,23700,4835,16458,30850,30462,43250,9920,41250,8360,12000,23100,NA,14150,2095,9810,10200,5070,11550,NA,7150,NA,6260,14279,9260,23350,8300,14150,NA,4780,71100,21898,7950,31150,6130,10600,536000,46750,27300,39650,30750,14500,8500,2190,16750,10650,12950,10050,5240,10496,648,31800,9790,63000,35900,26350,3431,18350,53700,15757,5060,5930,18900,58300,89700,9990,2455,13100,3330,86200,5270,15650,6150,16400,NA,20350,2465,22500,6790,13700,36450,18900,24650,8950,NA,8850,5520,43500,13900,32900,NA,56500,173500,29600,20750,21000,29850,40900,5350,NA,8500,10250,12200,18850,9540,10350,28900,3795,37550,48550,37500,NA,866,19550,186500,81300,4950,3875,9050,11050,87600,15200,8190,8200,7620,2950,21700,9310,9200,1810,14250,25750,22150,17800,7590,16300,37350,7600,22100,6570,9070,2700,7600,7000,2900,3035,2865,2740,19450,7370,3490,49400,17450,14100,3135,6550,4345,2410,2145,15700,14700,1450,12300,69100,74400,2310,7270,1190,36500,21100,107500,6230,29799,8080,2500,40550,6870,22950,13050,56100,18850,2105,10150,8440,8466,3970,9330,8410,6730,37050,10600,6090,38372,2190,NA,8390,12650,5700,21100,9140,20150,44850,8920,1600,2365,14900,10200,4180,6630,13150,3780,20500,13700,24550,4640,8600,2660,6910,9110,8910,11500,12100,7650,3625,12850,4870,15550,3567,3825,3910,4680,923,14850,21300,27250,3220,19550,27250,2935,2860,17900,6200,5450,4700,6620,24050,33400,7350,9040,5350,8600,3750,19750,4075,NA,16950,10500,3985,1385,10000,7040,7740,8570,12000,9260,129500,NA,7483,7270,5580,70660,22520,2735,5120,3820,3880,58900,8830,4560,27554,19800,18200,19550,16400,432,5280,2655,17550,8000,8790,2900,582,15300,22350,1505,8480,34750,9500,6600,16650,8090,6080,11850,7750,27300,12450,2745,18650,10400,15700,10300,5890,2855,14650,7160,NA,12200,19650,7080,6030,12900,7330,12750,6720,21900,4265,8300,6260,17750,10200,10400,11100,2500,2320,6500,3385,9780,11000,17500,1300,1055,18300,6400,18300,12950,NA,5900,7400,4935,8060,740,4580,7910,3470,6971,13150,5520,8850,31650,37200,78500,4570,6530,5110,1090,4500,1695,7620,1130,18350,2635,5650,89700,10300,25500,2445,7060,6030,33000,2315,11850,36050,8700,2880,7780,1675,981,8370,4300,6620,24550,45000,3465,NA,7586,9470,2390,5910,798,4100,2690,11800,6160,5590,17503,13250,8090,5460,5250,4925,243,6640,2470,9200,51900,34000,11650,64700,13405,5380,4885,2025,24000,1167,12700,11650,5106,6100,3100,1490,8310,9260,19000,11350,6650,11550,18000,3605,2015,7190,3350,20750,3300,NA,1725,1550,12450,58800,9300,1055,5510,13350,7200,5790,3340,1160,9350,4480,928,4075,224000,8470,8550,2890,7970,20050,16250,568,2050,6420,28200,1035,11200,9120,2290,NA,7360,2375,9100,7780,2200,3510,6551,862,77500,17000,1085,15000,9630,9420,101000,2560,9100,5250,3960,8200,17300,4630,2265,1990,10300,13000,6780,14850,5140,12400,3420,1885,2675,3764,2815,1765,1350,17300,17100,1120,4200,1120,NA,8130,15800,8430,1935,6950,29200,1950,9210,8140,333,6450,24550,6200,8960,12950,13950,8180,12150,11200,4825,8380,7900,1480,3415,17550,1140,5870,8270,2793,6110,21800,3125,2190,42450,1110,2840,97200,588,19600,7460,11600,5150,8210,6270,1315,NA,4370,13000,2990,3945,7390,11550,6280,18050,5420,8160,550,5450,935,3847,2025,805,12450,20500,2915,12550,9970,1515,4200,4095,8440,3390,2120,1220,13950,13700,5430,6680,1260,12900,3205,4400,8000,2040,7440,14600,15900,3465,13450,17750,20200,989,5420,24850,5830,4970,2010,1940,12550,4990,1080,3045,14850,10641,3840,6470,16300,9380,6430,3730,3860,1890,2820,4575,6240,3435,3125,82100,NA,11400,23582,1600,4770,2195,5360,2220,4960,10200,4950,11200,3110,998,3360,39350,8020,8527,6720,5070,3920,689,2465,9580,1205,3930,7820,38600,1605,3155,12259,3260,5220,1075,6010,42050,8850,3085,15100,4105,1335,5380,3875,17900,5690,1800,9470,3705,9240,8770,2300,7300,3110,2900,28350,5160,11750,1355,1060,4730,7300,1940,8740,4395,5290,5240,5000,6000,734,1885,6130,2790,153,3715,2435,769,881,6590,16500,NA,6790,5270,4505,723,2980,46600,10700,4490,3500,15700,1820,2710,4370,10150,3410,4680,5500,11400,3140,2780,1980,6380,9980,968,7370,5250,5450,4785,4970,2905,6170,8610,4790,8760,6460,11700,2500,1605,2195,5990,1175,4700,1990,11750,20000,1450,7140,9860,2865,8460,3500,69500,2380,1559,7040,3780,4700,6120,1570,11800,5690,3840,6390,NA,6080,4170,17300,3735,3090,6750,11050,8900,3305,10000,7690,6120,940,11050,1950,2840,1100,7700,8090,5410,1875,5900,6410,1770,2715,9590,4820,5460,2800,8930,2750,4760,1815,2005,23850,1810,1410,3410,3310,2795,113000,2940,3800,156500,5803,1200,5930,2365,3150,19350,3555,7000,7650,4170,3050,2000,10800,904,5840,1990,1060,2005,25850,999,2170,7010,3250,7010,3520,2145,7030,6630,1780,18150,5070,1740,11550,NA,3255,NA,3470,4840,1025,4945,40500,1615,7560,3410,35300,7880,3555,3060,9000,2980,11550,8010,8290,1015,12950,5000,6330,5130,3385,4195,8860,6470,1400,17250,6660,1635,4985,12900,3115,6690,3055,811,560,3020,8730,2740,2410,6120,2295,1195,18750,2850,7010,2595,1345,1895,1700,2883,1565,7880,16500,640,1290,27966,8800,13300,5620,32150,5030,11950,1160,3800,12300,9280,5390,16200,7420,5420,395,2725,6460,6290,NA,5860,984,NA,2345,3465,4470,5470,5120,42750,3025,NA,NA,4165,4760,5813,2530,762,2020,1460,1395,1490,2480,1410,1125,4365,4705,4970,1400,910,1685,4000,3930,13800,3200,9060,5260,5720,12750,1354,2076,4945,2870,2875,2605,2815,9660,2185,5200,4845,3940,6270,2755,6180,18650,5870,1455,4785,4830,2690,2645,10150,1095,13900,3800,1130,950,3880,3930,6860,1130,20450,5980,3340,2850,1855,6430,3000,2395,8390,1745,4810,1125,3160,5600,1110,5620,3595,762,1075,5280,5500,NA,575,5910,7700,3490,4845,7970,1210,4220,6880,3740,100500,2490,184,6350,NA,1495,NA,1113,1325,3750,4070,1975,4700,940,1345,8729,2665,10500,7650,1120,4600,4355,60100,7480,1670,10750,4490,4050,8960,5100,5640,3080,1760,2410,2370,2525,8750,5630,18000,3535,3600,9300,4155,405,2125,1550,2585,543,3240,17050,3710,14550,2420,6920,2835,2925,1605,7400,4160,5780,8270,2570,1155,1405,2835,3410,3580,2145,3950,787,2915,1595,2050,1165,2085,1495,3290,4055,3230,1115,32550,12250,1415,NA,63700,1540,932,17600,8550,4690,1860,1065,2320,7400,1385,8090,4570,8900,6930,9180,5760,4070,9020,917,6720,5910,3590,2365,9770,1200,1535,1420,5010,4095,3635,1425,3472,5980,2300,468,1317,2260,645,6030,1160,10700,1440,2800,2125,5630,4000,5230,787,2995,4525,4295,5780,2035,5370,43500,6280,11200,4300,12250,1757,1355,3965,1980,2748,3930,1975,2410,3590,2125,2190,4070,2155,5140,3565,2715,4499,16700,1175,2250,573,29650,1670,1820,2760,839,5770,6310,8140,15550,3610,NA,4765,2650,1705,1395,2995,586,3330,1860,4360,2135,1580,7160,1650,1895,1450,1390,5600,2755,4955,7280,6420,7350,4410,3125,2480,3695,4810,1410,2605,5830,539,1485,2025,NA,NA,3300,1725,NA,5950,2145,6380,4945,4405,2365,3215,4495,4680,2325,9000,799,848,11500,6580,1600,1460,19560,12250,9240,3533,5597,2250,1401,373,1450,2550,1730,326,719,2485,2495,4800,8830,1415,2427,3295,2030,2345,9540,3980,2730,NA,11000,3300,1735,3690,2240,2380,4420,1130,6690,6030,1275,2057,4200,9240,1060,3190,1730,2685,7050,1385,1440,3190,8090,2755,4030,2105,4635,841,5590,3095,NA,2485,2320,5600,3315,2495,6150,4930,1850,4355,1357,6930,4370,1135,1060,1310,805,NA,18400,4675,3675,2322,3005,891,4080,988,1840,1260,4040,823,2745,639,2995,4465,3680,3140,18050,3050,1625,4850,999,6300,2655,1215,2330,1340,1720,NA,3955,355,2000,1780,2700,3650,3960,3460,4515,3488,6400,2210,4830,4625,3175,5160,14000,3845,10600,NA,1855,3904,1949,1990,7480,2230,1145,2085,3350,2960,423,7580,1185,4965,1325,495,2080,3015,1630,1865,4075,1095,2700,2125,1985,2050,10400,1720,2970,1580,5980,3460,1380,1500,6740,2910,1280,20800,1355,823,2950,5400,1935,2565,232,4855,1120,6400,13800,2815,3330,3280,2420,868,2275,3990,4755,6560,6500,8670,5850,1480,3085,4700,2680,414,1400,1105,5980,2830,15850,3655,721,5580,3985,5340,5440,1012,2280,634,3220,NA,1915,1275,4945,1490,2310,1400,3000,3630,3720,1040,13800,8040,2300,2270,610,3705,2750,3000,2985,4765,1260,3673,2710,5600,1895,5480,2230,8200,1415,12012,4460,2585,1325,870,2080,1400,1525,3510,18900,7160,508,2045,3735,6800,3235,1360,6690,1535,1305,2180,2480,2930,985,5930,4200,1340,4805,39700,2800,11350,2825,3865,170,4610,2565,6250,2750,4360,5780,826,4850,11500,8150,2095,2120,6960,724,4395,2745,914,763,3390,567,946,2700,2750,2344,1915,3883,4005,1310,6680,4980,4035,2970,2125,305,33592,3095,5400,998,679,5860,2770,3045,835,1570,2860,5720,2180,842,1985,937,530,1330,22900,5360,20700,485,4645,2335,11950,6940,3100,5690,4315,1060,13250,2715,849,1580,10250,2015,238,61000,3290,5330,11300,371,787,2655,1950,3550,3300,2860,1320,3250,2635,16050,1475,1788,2195,2520,3290,3330,2840,3180,3310,2795,595,8370,4075,2560,4345,3800,1165,501,2940,1134,2260,2700,701,523,538,1393,503,482,18050,1025,2470,734,1120,1690,3775,9716,536,1015,1595,2030,408,4915,998,754,1810,155 +"2019-08-01",45200,77700,278000,140500,332500,162852,125500,248500,91800,1254000,243500,244000,224000,43200,44200,126500,502000,26650,42850,211000,215000,96500,71300,75800,64100,43261,133500,92500,171500,263500,35200,90100,436000,93500,107000,231500,13100,27600,12750,11850,89100,30400,13050,55372,14400,153000,7510,318500,80800,35800,50200,286500,25450,42350,26800,7090,74400,47600,106000,80400,291179,120500,138000,34300,214918,36800,38000,30300,110500,13000,18700,215500,39000,36050,135000,5710,64900,260000,16050,54700,164300,1e+05,37250,42450,172200,25650,28500,4965,91200,67200,26250,59900,4735,45713,53500,36650,33250,20600,82300,41750,7060,640000,27350,18750,74100,56400,231500,17750,173000,4035,20000,22750,71700,78400,23650,389500,60800,210268,69900,31500,23600,176000,81800,405831,13800,15900,72600,61500,154084,106500,33488,31400,42400,35750,59100,5320,19300,46150,34300,82800,55700,72300,128500,27450,NA,88900,33600,29250,2515,44500,74500,3205,NA,161000,16100,15209,11750,3970,75100,79100,13450,18100,15550,29000,664000,7950,12700,54100,83571,32200,6320,15950,5540,15650,5700,6000,28700,42500,4470,92100,7550,49400,19500,151000,39650,14400,12750,56300,76500,146500,17200,1230000,NA,12250,29650,44550,52100,46050,32700,21100,21700,66700,6210,2400,167300,79955,54700,260000,99100,14300,28000,91100,20850,11250,NA,44050,22000,21000,236000,34074,22600,14600,66000,119500,14200,10150,10150,77195,18650,32050,8900,5060,24450,21700,64900,5170,4085,10100,15150,60000,23200,32550,18000,18200,122000,17800,81200,152500,27450,36900,19450,27141,NA,55900,9130,42400,14000,8410,16000,23150,5180,92700,37300,37200,30100,11300,32350,12800,29150,11800,26600,33600,25150,8350,32200,99200,64300,33700,52400,43850,86400,14900,11650,21200,49550,12650,2660,13000,2055,18600,605,8750,2190,32250,3775,2745,58600,67500,46200,39950,35550,24800,43800,40300,6530,25000,46700,16000,31800,53600,NA,20200,6490,54800,23150,43450,8740,3015,36650,13800,39500,6250,6290,25550,28400,29000,31300,37650,10700,NA,51068,5130,66300,22650,1410,13350,12250,58100,69300,26850,32650,23900,21500,44560,12350,18350,12850,18400,35750,6490,10600,NA,26450,717,24850,7872,31200,60100,NA,24450,6100,49565,74500,12350,4540,53000,18600,4895,2755,15750,18300,19450,22950,10700,116000,13500,899,2275,2100,18100,14700,74900,24900,36600,3595,16250,19450,9100,17500,15600,483000,9960,10450,23550,8860,5638,7490,42100,159500,318000,19000,2410,4670,5800,16400,10300,30450,16750,18000,9720,78300,14000,23650,48000,26700,3650,7200,9380,7800,30000,3260,89300,17100,66500,39600,5610,105500,21200,63200,15900,24700,11600,6740,10800,42700,26400,82600,1600,11651,966,4955,23800,4720,16314,30600,30128,43250,9630,39650,8700,11650,23450,NA,14450,2005,9670,9440,4985,11050,NA,7190,NA,6070,14521,9050,22800,8340,13350,NA,4730,68900,22092,7800,29800,5950,9910,525000,45300,27300,39050,30450,15500,8430,2190,16250,9950,12650,9970,5210,10134,642,31550,9700,62800,35950,25950,3531,17650,53400,15757,5050,5920,18650,56700,85900,10000,2580,12900,3465,86200,5200,15900,6110,16200,NA,20200,2490,22700,6520,13500,35500,18350,24300,8810,NA,8800,5440,43350,13050,32250,NA,56900,173000,28300,18950,22650,29900,40500,5360,NA,8450,10150,11350,18500,9400,10350,29150,3605,40000,46750,37450,NA,840,18900,185500,81600,4955,3900,9320,10850,87600,15050,7870,8000,7650,2985,21650,9460,9330,1800,14550,24800,21750,17850,7520,16900,35200,7530,20800,6360,9360,2665,7350,6780,2825,3370,2735,2615,19450,7470,3480,49550,17750,14100,3095,6250,4300,2335,2095,15050,14700,1420,11750,67500,73200,2240,7020,1175,35850,21000,107000,6220,29547,8050,2420,40650,6770,22950,13050,56200,18800,2045,9930,8390,8194,3980,9320,8080,6530,36950,10150,5950,38665,2130,NA,8780,12450,5340,20350,9060,20050,45000,8900,1575,2305,14500,10050,4335,6630,13100,3660,19400,13400,24100,4490,8500,2545,6850,8940,9080,10950,12000,7400,3455,12250,4930,15000,3549,4050,3930,4700,820,14850,21150,26550,3280,19350,26950,2860,2870,17700,6040,5440,4720,6550,23200,33300,7350,8810,5280,8300,3730,20050,3975,NA,17050,10250,3835,1390,7000,7430,7740,8300,12150,9070,127000,NA,7405,7350,5400,73117,22294,2635,5220,3920,3775,58500,8490,4685,27029,19200,17950,19150,16050,423,5240,2645,17250,8000,8350,2860,586,14900,21900,1475,8360,34500,9900,6620,16300,8030,6000,11250,7630,27350,12600,2855,18300,10000,15650,10150,5900,2710,13900,6970,NA,12700,20000,7100,6000,12650,7190,12850,6810,20600,4235,8070,5890,17900,9890,10550,10950,2455,2270,6490,3550,9880,10700,16900,1300,1055,18150,6470,17400,12900,NA,6000,7280,4810,7680,730,4540,7830,3375,6902,12900,5260,8700,31700,36650,76500,4575,6100,5020,1090,4500,1720,7560,1080,18450,2630,5610,89500,10150,25200,2400,6960,6010,34100,2380,11850,34900,8750,2830,7770,1660,943,8210,4295,7110,24350,44750,3440,NA,7235,9130,2325,5630,820,4080,2665,11450,6000,5960,16276,13250,7720,5420,5280,4845,243,6620,2480,9130,51100,33200,11550,64700,13451,5410,4755,1970,23400,1142,12700,11000,5006,5710,3070,1460,8310,9900,19100,11200,6670,11300,17600,3505,2015,7070,3370,20050,3200,NA,1705,1535,12250,58400,9330,1135,5510,13050,7290,5700,3340,1135,9320,4480,910,3935,224500,8150,8390,3045,7880,19450,15500,569,2000,6200,28950,1035,10900,9070,2125,NA,7370,2375,9130,7710,2205,3495,6403,826,77800,16750,1060,15000,9750,9420,98100,2500,9070,5140,3820,8150,17050,4485,2360,1960,10250,12750,6800,14800,5120,11850,3375,1910,2540,3971,2705,1730,1340,17050,16300,1085,4170,1085,NA,8190,15750,8580,1870,6860,29200,1970,8890,7990,306,6390,24050,6580,8550,12900,13850,8260,11900,10750,4850,8280,7900,1515,3410,16900,1110,5900,8220,2769,6130,21600,3100,2100,42700,1090,2810,97400,573,19250,7560,11150,4955,8330,5950,1315,NA,4350,12900,2990,3750,7380,11600,6170,17900,5120,8140,560,5280,950,3495,2075,790,12100,19550,2835,12350,9840,1490,4200,3970,8440,3405,2050,1225,15050,13450,5620,6480,1215,12800,3185,4425,8090,2055,7440,14100,17200,3485,13350,17350,20400,963,5420,24850,5870,4790,2010,1940,12600,5000,1090,2960,14900,10399,3800,6460,16100,9830,6340,3755,3765,1805,2840,4500,6250,3375,3055,83000,NA,11350,23022,1605,4750,2180,5100,2220,4975,10050,4930,10800,2950,995,3335,40000,7420,8675,6550,4995,3855,694,2465,9500,1145,3905,7830,37800,1575,3115,12164,3160,5030,1050,5980,42300,8750,3050,14900,4030,1420,5660,3935,16100,5800,1775,9280,3705,9100,9850,2265,7990,3070,2635,27700,5120,10950,1310,1015,4795,7290,1915,8370,4405,5300,5060,4885,5620,711,1775,6000,2795,161,3605,2395,754,851,6480,16450,NA,6790,5140,4340,714,2980,47800,10550,4290,3380,15600,1830,2690,4285,10350,3190,4735,5500,11150,3140,2780,1975,6306,9960,968,7380,5200,5520,4725,4900,2830,6140,8330,4800,8800,6460,11600,2455,1565,2195,5760,1155,4580,1965,11500,19850,1445,6920,10203,2805,8460,3370,69200,2380,1501,7000,3780,4635,6060,1690,11450,5380,3865,6300,NA,5940,4170,17000,3820,2945,6740,10900,9190,3240,9990,7390,5830,913,10800,1895,2780,1100,7700,8090,5370,1805,5900,6430,1770,2580,9650,4955,5100,2715,9130,2620,4740,1815,2015,24250,1775,1385,3325,3165,2770,111000,2865,3775,156500,5803,1175,5820,2255,3100,18000,3495,6930,7890,3970,3050,2010,10450,891,5800,2010,1010,1990,26400,985,2105,6990,3280,7010,3490,2195,6980,6650,1660,18500,4970,1730,11600,NA,3260,NA,3365,4735,1005,4970,41000,1595,7560,3315,35500,7920,3510,3060,8790,2830,11400,8010,7990,1010,13400,4995,6190,5120,2765,4140,8900,6360,1390,17250,6600,1635,4920,12850,3050,6530,2995,803,560,2950,8440,2590,2380,6010,2195,1170,18600,2685,6980,2705,1285,1860,1710,2900,1305,7946,16400,618,1205,27301,8290,13000,5240,32800,5050,11700,1160,3641,12350,8570,5380,15850,7570,5360,394,2685,6670,6260,NA,5370,989,NA,2235,3620,4480,5430,4880,42350,3045,NA,NA,4245,4630,5774,2570,755,1995,1460,1415,1470,2385,1360,1060,4400,4940,4970,1350,882,1650,3965,3945,13550,3110,8780,5250,5720,12650,1311,2061,4800,2780,2875,3010,2820,9250,2190,5150,4755,3950,6230,2800,6200,18400,6060,1470,4625,4775,2670,2610,10050,1095,13500,3775,1125,910,3785,3830,6880,1110,20450,5840,3230,2780,1800,6140,2945,2320,8240,1745,4825,1090,3025,5500,1060,5500,3600,743,1075,5220,5240,NA,567,5890,7540,3500,5220,8090,1210,4185,8500,3720,100500,2420,184,6100,NA,1445,NA,1140,1255,3705,4055,1950,4580,940,1280,8432,2610,10450,7420,1020,4600,4200,59800,7500,1660,9000,4390,3980,8950,5260,5570,2965,1705,2390,2240,2400,8700,5630,17550,3400,3615,9650,4095,398,2080,1475,2510,537,3220,16200,3655,17000,2380,6920,2770,2810,1520,7290,4105,5860,7830,2570,1115,1410,2805,3455,3660,2135,4105,787,2915,1600,2035,1195,2050,1465,3300,4100,3175,1120,30000,8600,1375,NA,63700,1535,917,17000,8070,4595,1815,1010,2265,7350,1350,8040,4490,8710,6770,9130,5530,4070,9070,917,6700,5850,3590,2290,9740,1245,1560,1390,4785,4030,3650,1445,3410,5800,2240,457,1274,2135,641,5920,1135,10600,1445,2640,2060,5600,3835,5240,793,2985,4500,4310,5730,1990,5140,40000,6280,10500,4235,12400,1853,1369,3875,1985,2678,3925,2020,2260,3465,2045,2195,3805,2100,5180,3425,2700,4454,16950,1190,2200,568,29950,1620,1810,2705,839,5630,6130,8000,15200,3410,NA,4700,2650,1660,1385,2990,583,3330,1840,4310,2150,1500,6780,1610,1895,1460,1375,5590,2775,4820,7000,6290,7370,4380,3050,2390,3700,4750,1430,2560,5620,534,1495,1950,NA,NA,3280,1670,NA,5730,2085,6380,4820,4300,2325,3255,4330,4545,2225,7700,784,848,11050,6420,1530,1385,19560,12050,8960,3499,5581,2250,1359,367,1430,2505,1440,321,715,2485,2495,4860,8880,1410,2427,3308,1995,2290,8940,3915,2695,NA,10800,3460,1710,3635,2300,2400,4310,1080,6680,5760,1260,2057,4205,9200,1045,3050,1705,2600,6860,1385,1440,3155,8010,2630,3980,2005,4525,823,5490,3170,NA,2460,2305,5450,3220,2450,6200,4860,1840,4245,1348,6720,4360,1070,1065,1280,806,NA,17900,4790,3675,2317,3000,881,3990,963,1815,1230,3985,803,2600,639,3050,4475,3565,3110,15100,3015,1655,4920,972,6690,2565,1245,2355,1310,1695,NA,3920,348,1990,1780,2695,3595,3900,3475,4490,3462,6370,2145,4850,4760,3190,5480,13950,3775,9880,NA,1860,4067,1911,1950,7055,2280,1120,1920,3535,2960,423,7410,1185,4540,1320,495,2065,2920,1600,1845,3905,1080,2645,2240,1985,2010,8390,1715,2955,1550,5800,4100,1395,1450,6600,2950,1270,20550,1330,809,2885,5490,1920,2500,226,4855,1165,6500,10300,2655,3305,3170,2395,852,2365,4010,4295,6310,6430,8550,5740,1420,2810,4585,2640,401,1415,1110,5840,2765,16200,3655,728,5460,3995,5060,5340,987,2310,635,3105,NA,1685,1280,4945,1490,2450,1345,2970,3650,3640,1015,13500,8040,2300,2310,610,3710,2550,2850,3035,4734,1220,3668,2675,5800,1895,5410,2150,8140,1125,12157,4460,2640,1275,858,2100,1345,1505,3500,18050,7050,501,2015,3665,6700,3155,1370,6550,1535,1305,2155,2355,2930,982,5770,4100,1305,4690,39750,2795,10050,2680,3850,162,4525,2530,5800,2760,4225,5850,791,4860,11550,8170,2152,2000,6950,706,4120,2555,914,752,3245,562,920,2650,2700,2354,1855,4156,4060,1270,6680,4910,4000,2890,2110,307,33592,3090,5350,980,672,5850,2795,3015,848,1516,2850,5600,2170,824,1900,935,530,1295,23400,5370,21400,485,4655,2290,11950,6810,3050,5670,4230,1030,13300,2715,825,1550,10350,2015,234,60600,3235,5790,10850,367,877,2615,1950,3550,3335,2895,1295,3265,2515,16050,1500,1823,2245,2480,3265,3240,2830,3185,3275,2860,615,8150,3970,2525,4350,3800,1130,488,2875,1134,2210,2700,701,507,540,1393,503,484,18250,1050,2430,734,1100,1685,3785,9743,536,1005,1600,2040,408,4935,998,814,1735,155 +"2019-08-02",44950,76100,278500,142000,331500,156166,127500,251500,90100,1219000,246000,252000,217000,41500,42750,128500,520000,27100,42800,209000,208500,95800,71400,73400,63600,42117,130500,93100,168500,257500,33900,90900,430000,91200,102000,227500,12550,27850,13000,11950,86000,30400,12650,56270,13600,157000,7280,314500,81600,35350,49200,281500,27300,41900,27800,6930,71700,48650,105000,81400,286760,118500,139000,33700,212524,35650,37750,30150,1e+05,12700,18700,213500,39050,35250,133000,5650,67400,255500,15800,53800,161300,99600,37600,41550,173900,25750,26700,4765,89100,65100,25800,59400,4650,44142,52900,36700,32600,20650,79500,42250,6910,630000,26400,18100,72900,56100,230000,17350,173200,4055,19650,22700,73000,77500,23900,380000,61900,206317,69900,31100,23150,177500,81700,381701,13700,15700,68900,61200,145199,106000,32868,30700,40550,35700,55600,5280,19000,45700,34250,82200,54000,71500,123900,27200,NA,87500,34150,27550,2470,43550,72700,3110,NA,155500,16100,14730,11400,4010,75800,78100,13250,18300,15250,31500,643000,7860,13450,52600,82427,31900,6490,15700,5590,15100,5590,5810,28700,42150,4335,90400,7280,47550,19250,149000,39950,13600,13000,56000,76500,140500,17850,1188000,NA,11950,29550,31200,52000,45250,32300,19250,21350,65100,6030,2430,164200,79955,54600,238500,98300,14350,27500,88700,19850,11450,NA,42700,21667,20200,229500,33147,22350,14200,65600,118000,13950,10250,10150,77492,18350,32200,9110,4915,22650,22000,63200,5130,4065,9960,14900,58000,22950,32400,17200,17550,119500,17900,80300,154000,27950,36450,21450,26460,NA,55700,9460,43700,14250,8120,15850,22600,5180,91000,36650,36150,28950,11350,31700,12550,29350,11600,26150,32350,25300,8490,31100,96500,63100,33700,52400,43800,83100,14750,11450,20900,48500,12850,2655,13950,2005,18900,601,8550,2180,31350,3670,2690,58500,66900,42250,39500,35000,24800,41450,40200,6520,24700,47800,16650,31650,53700,NA,19900,6530,55500,21800,44350,8550,3095,37250,13700,39500,6120,6160,24600,29850,29100,30550,36500,10750,NA,50990,5270,69500,23200,1400,13150,12250,57000,68000,28000,31850,23200,20550,44333,11950,17600,12900,17800,35050,6270,10450,NA,26150,710,24500,7787,30200,59500,NA,24250,6070,50245,74000,11850,4445,52200,18100,4780,2895,15550,17950,19850,23200,10950,123000,13750,889,2225,2065,17900,15750,75100,24400,36550,3565,16000,19650,9160,17150,14800,473000,10150,10650,23150,8860,5512,7470,41600,162500,319000,19200,2355,4525,5880,16600,10550,30600,16700,18100,9490,78500,13850,23000,47100,27450,3745,7020,9240,9100,30550,3225,88500,16700,64600,39300,5660,106000,21700,63100,15950,24700,11400,6760,10750,41350,27400,83000,1570,11090,930,5130,23150,4695,15885,32150,29842,43250,9900,38900,8590,12850,23600,NA,14650,2015,9520,10000,4960,11350,NA,7210,NA,6010,14327,9210,24550,8300,13200,NA,4775,70500,22336,7660,30200,5850,9870,514000,45250,26400,38700,30500,15350,8320,2190,16200,10400,12400,9790,5120,10270,630,31150,9600,62800,36600,26100,3518,18000,53100,15375,4885,5730,18600,55500,86500,9990,2505,12950,3455,86000,5190,15900,6180,16200,NA,19950,2440,22700,6470,13750,37800,18200,24100,8930,NA,8770,5440,42750,13500,32600,NA,57000,173000,27350,19000,22200,29700,37000,5500,NA,8150,9990,11350,19000,9400,9980,29950,3605,40500,46300,36800,NA,851,17950,186000,82000,4935,3885,9360,10800,87500,14950,7510,7820,7670,3025,23800,9150,9030,1830,14550,24800,21400,17750,7400,16850,36100,7240,21050,6430,9380,2635,7660,6870,2805,3340,2825,2655,19550,7460,3360,49350,17450,13650,3155,6180,4300,2335,2155,15200,14200,1445,11850,67500,73500,2200,7310,1175,35650,20300,107000,6310,29547,8010,2580,40650,6640,22950,13100,56200,18800,2010,9660,8310,8101,3990,9330,8270,6670,34300,10400,5770,37982,2140,NA,8620,12600,5860,20250,9260,20100,45300,8840,1535,2275,14850,10200,4220,6600,12850,3615,19650,13550,22050,4900,8500,2700,6840,8700,9130,10800,11850,8290,3550,12800,4945,14650,3491,4200,3920,4730,750,14850,21400,26500,3240,18750,26000,2880,2820,17300,6200,5460,4560,6960,23200,32850,7300,9020,5350,8290,3800,19500,4000,NA,17200,10150,3800,1480,4905,7140,7740,8400,12200,9150,126500,NA,7405,7300,5420,72528,22044,2595,5250,4330,3765,58200,8600,4555,26123,19100,17800,18800,15750,421,5260,2615,17650,7980,9000,2910,577,15250,21500,1505,8320,35950,9630,6450,16200,8100,6250,11400,7640,26550,12550,3035,18100,10400,15950,10350,5800,2695,13950,7210,NA,12400,20600,7050,5930,12700,7070,12900,6790,20800,4155,8010,5540,18750,10000,10350,11100,2460,2285,6490,3585,9740,11000,17200,1300,1050,18900,6400,18500,13250,NA,6100,7150,4780,7900,720,4475,7720,3320,7364,12900,5520,8790,31000,36850,75000,4530,6530,5000,1075,4380,1720,7500,1125,18000,2580,5630,89600,10200,24100,2390,6800,6070,33500,2365,11500,34000,8800,2845,7510,1665,962,8270,4210,7050,23600,44500,3405,NA,7586,9310,2340,5920,820,4065,2685,11050,6320,5880,16402,13150,8000,5400,5270,5030,240,6630,2460,8950,50600,33200,11650,63500,13268,5390,4745,2010,23450,1146,12750,10550,5023,5640,3135,1450,8320,10000,19150,11200,6500,11400,17200,4555,1945,7070,3560,20050,3175,NA,1710,1510,12250,58400,9240,1185,5460,13200,7200,5710,3295,1140,9400,4480,916,3875,224000,8090,8590,3010,7800,20150,15050,548,1950,6250,28850,1020,10900,8930,2155,NA,7320,2290,9140,7720,2195,3505,6403,837,76700,16550,1065,15000,9580,9420,97400,2450,9150,5150,3700,8100,17000,4505,2300,1960,10350,12450,6900,14900,5190,11900,3360,1930,2590,3924,2690,1715,1300,17150,15750,1085,4165,1090,NA,8270,16150,8560,1850,6840,29200,1980,9240,7970,292,6510,23600,7280,8730,12600,13950,8330,11950,10800,4745,8200,8020,1480,3410,16500,1100,5850,8200,2629,5940,21750,3070,2100,41100,1120,2815,97000,576,20000,7580,11000,4805,8240,5950,1315,NA,4285,12800,2990,3730,7400,11500,6190,18550,4970,8130,553,5180,943,3467,2100,787,12000,19650,2885,11950,9800,1500,4180,3830,8280,3405,2025,1245,15050,13450,5750,6600,1205,12850,3055,4360,8000,2005,7480,14000,17550,3390,13850,17100,20550,927,5420,24850,5860,4970,2010,1970,12800,4925,1100,3100,14500,10399,3835,6260,15700,9960,6240,3720,3825,1840,2785,4445,6060,3310,3110,83500,NA,11450,22181,1560,4710,2160,4970,2220,4945,9940,4840,10950,2900,1050,3345,39950,6850,8557,6550,5010,3925,674,2500,9650,1165,3990,7800,38700,1585,3065,11782,3140,5070,1055,6050,42250,8870,3010,14550,4060,1405,5430,3815,16700,5900,1740,9140,3650,9450,12400,2250,8020,2995,2655,27050,5110,10000,1295,1070,4815,7410,1905,8180,4300,5300,5040,4915,5720,717,1725,6000,2790,160,3570,2250,749,857,6580,16150,NA,6770,5230,4305,689,2980,47600,10800,4255,3450,15100,1780,2690,4280,10100,3140,4715,5500,11150,3070,2780,1965,6166,9940,971,7290,5200,5500,4710,4890,2780,6060,8470,4780,8800,6772,11650,2490,1530,2195,5690,1120,4555,1960,11450,19950,1390,6970,10105,2795,8320,3355,67400,2380,1541,7000,3780,4620,6000,1670,11200,5390,3800,6270,NA,6020,4170,17050,3790,3000,6670,10850,8500,3220,9980,7200,5830,901,10700,1910,2810,1100,7290,8090,5500,1820,5670,6500,1770,2640,9650,4920,5780,2700,9000,2745,4790,1815,2000,23850,1790,1380,3285,3285,2775,113000,2770,3810,158000,5803,1165,5800,2290,3005,17850,3530,6420,7910,3910,3050,2040,10400,899,5820,1960,1025,1950,25850,964,2100,7000,3920,7010,3400,2180,7100,6660,1775,18350,4995,1720,11550,NA,3305,NA,3325,4755,1005,4990,40450,1605,7640,3255,34650,8040,3520,3060,9130,2855,11400,8010,8110,1030,13000,4950,6130,5160,2810,4115,8850,6200,1380,17650,6840,1635,4940,12850,3040,6400,2935,797,544,2985,8500,2720,2385,5970,2140,1165,18500,2750,6960,2670,1315,1870,1695,2908,1340,7918,16250,627,1240,27195,8000,13150,5340,32700,5050,11700,1160,3779,12250,8880,5400,16750,7590,5330,391,2660,6670,6200,NA,5420,975,NA,2280,3590,4500,5500,4890,42200,3080,NA,NA,4175,4685,5754,2685,755,1995,1460,1390,1430,2420,1375,1020,4320,5010,5050,1360,880,1655,4050,3750,13450,3120,8710,5290,5680,12500,1311,2041,4820,2790,2820,3010,2890,9230,2140,5230,4680,4020,6180,2660,6130,18350,5820,1465,4735,4735,2630,2565,9930,1095,12850,3750,1125,882,3745,3845,6700,1095,20600,5840,3255,2765,1815,6130,2805,2285,8190,1790,4895,1090,2850,5360,1080,5470,3685,713,1055,5230,5250,NA,547,6080,7530,3695,5100,8040,1210,4165,8600,3715,101000,2320,184,6190,NA,1430,NA,1118,1250,3650,4015,1975,4495,917,1295,8640,2730,10650,7070,1160,4600,4215,60000,7680,1670,9000,4400,3980,8830,5360,5490,2800,1705,2350,2230,2385,8700,5630,16900,3535,3610,9620,4280,408,2080,1550,2435,533,3170,17900,3720,17450,2310,6930,2720,2830,1495,7270,4120,5790,8000,2480,1080,1385,2845,3370,3540,2065,4030,787,2950,1590,2040,1195,2045,1460,3300,4080,3230,1100,28200,8610,1370,NA,63600,1540,919,17100,8320,4600,1835,1000,2220,7350,1350,8080,4475,8500,6770,9020,6490,4065,8960,917,6850,5860,3590,2355,9740,1185,1530,1430,4840,4025,3710,1415,3403,5870,2240,433,1234,2100,637,5930,1135,10500,1450,2640,2045,6000,3810,5340,824,3000,4475,4310,5950,1990,5040,40550,6280,10700,4130,12050,1831,1341,3810,2025,2568,3910,1980,2245,3430,2035,2244,3875,2045,5050,3520,2700,4264,17900,1195,2230,561,30100,1565,1845,2710,839,5680,6130,8370,15350,3410,NA,4650,2650,1630,1360,2960,583,3330,1820,4210,2180,1490,6810,1655,1900,1430,1380,5610,2800,4805,6850,6320,7300,4435,3055,2345,3700,4700,1435,2515,5700,535,1445,1970,NA,27300,3285,1665,NA,5620,2100,6380,4850,4390,2325,3085,4320,4565,2320,7800,785,844,11000,6430,1560,1435,19560,12250,8950,3513,5411,2250,1359,375,1425,2430,1425,309,706,2450,2495,4855,8840,1400,2427,3198,1950,2250,8540,4030,2705,NA,10800,3445,1710,3715,2350,2335,4400,1035,6750,5900,1205,2057,4235,8600,1050,3185,1730,2950,6950,1385,1425,3155,8100,2690,3965,2035,4565,802,5400,3095,11950,2475,2280,5340,3280,2455,6280,4960,1795,4280,1331,6720,4330,1105,1045,1270,804,NA,18000,4600,3650,2342,3025,863,3880,978,1790,1260,3940,805,2610,639,3010,4640,3605,3130,14500,3040,1715,4940,965,6960,2645,1185,2330,1310,1715,NA,3935,349,1990,1805,2745,3420,3885,3525,4440,3408,6300,2155,4790,4700,3120,5300,14000,3805,9900,NA,1850,4032,1944,1880,6955,2120,1125,1875,4595,2960,423,7360,1155,4570,1235,495,2090,2990,1620,1880,3830,1065,2635,2325,2000,2065,8800,1705,2870,1520,5690,3900,1375,1455,6520,2950,1270,19600,1325,810,2850,5470,1895,2565,211,4850,1105,6330,9160,2725,3350,3150,2380,840,2405,3900,5580,6400,6530,8640,5600,1405,2880,4685,2540,402,1650,1090,5900,2810,16150,3590,654,5600,3865,5070,5360,954,2270,620,3015,NA,1675,1270,4945,1490,2435,1310,2935,3655,3785,1020,13700,7790,2300,2310,610,3665,2535,2945,3050,4709,1210,3594,2735,5710,1895,5360,2190,8100,1230,12736,4460,2650,1275,846,2175,1355,1515,3500,18300,7000,503,1970,3620,6600,3515,1360,6270,1580,1300,2160,2300,2920,982,5830,4110,1310,4675,39800,2810,10700,2675,3830,160,4435,2505,5700,2710,4160,5790,787,4940,12200,8310,2132,2080,6860,725,3960,2520,914,750,3300,538,860,2580,2635,2351,1865,4374,4040,1280,6680,4895,4000,2870,2070,306,33013,3070,5340,979,672,5800,2775,2955,867,1579,2855,5650,2210,813,2000,904,528,1245,23400,5270,21800,485,4655,2165,11900,6700,3130,5430,4230,1035,13350,2750,843,1530,10250,2060,233,58600,3360,5800,10300,367,773,2620,1950,3550,3220,2810,1295,3230,2480,15850,1415,1788,2205,2485,3125,3205,2730,2670,3245,2870,609,8080,4070,2455,4240,3800,1060,501,2910,1147,2200,2700,701,506,500,1374,490,493,18250,1030,2380,736,1050,1665,3880,10268,536,935,1580,1970,408,5070,998,740,1760,155 +"2019-08-05",43950,75400,258500,138000,315500,138974,127500,243000,87600,1198000,242500,252500,210000,40900,43050,122500,522000,26800,43300,199500,207500,96500,71000,71600,61600,38115,124000,91000,165500,256500,33400,88300,430500,89200,99200,217000,12500,27950,13450,11850,85900,30950,12600,53876,12950,155500,7000,312000,80000,34650,48950,271500,28050,39750,27550,6680,70000,45850,107500,78900,266137,116000,136500,31650,203430,35300,36300,29150,96000,12350,18100,215000,38950,35250,127500,5740,66500,240500,15450,53600,152600,98300,36100,40850,166000,24700,25450,4605,86200,63700,27150,55700,4425,40852,50500,35600,32450,20550,73500,41800,6860,615000,26100,17400,71100,50900,225000,17100,176000,3890,19300,20500,68300,70700,23150,370200,61100,205000,72500,30800,22300,167000,82800,308922,13550,13800,66200,58500,119985,100500,28962,29950,39000,34550,48800,5290,16500,44600,33750,78900,52500,72000,119600,24450,NA,81700,32900,22000,2345,41000,68800,2880,NA,145500,14850,12817,10700,4025,71700,77400,12500,17800,15250,32350,623000,7680,12900,50000,77663,28400,6570,15300,5550,15000,5200,5200,26450,40500,3850,88800,7080,46700,18200,149000,38250,13200,12250,52600,76500,139000,17050,1147000,NA,11600,27650,21850,48850,43350,30700,17250,20200,64000,5640,2280,160700,75780,50100,239500,92300,15000,26950,81000,19400,11000,NA,41550,19833,17750,220000,32823,22350,14000,61200,116000,11750,10150,10050,75709,17400,30050,9560,4500,21350,21800,58000,5060,3985,9230,14350,55100,22350,29650,16200,16000,111000,17150,80600,150000,25400,34900,20200,22715,NA,53300,7790,40050,13100,8050,14800,21100,4880,85800,35000,33500,25250,10400,30000,12050,28500,10650,24750,27600,24650,7900,29000,92300,61700,31000,51500,41250,76300,13600,11000,18700,47750,12000,2440,13200,1885,18300,557,7560,2095,29150,3390,2520,57600,63900,37700,38850,34350,22300,37850,37200,6250,22600,44550,15250,30100,52400,NA,18400,6050,53900,19050,41300,7850,2970,34550,12500,38300,5420,5880,22150,26500,26600,29900,32050,10150,NA,48409,4205,69800,21850,1270,12250,11750,50800,64900,26200,28950,22300,18150,39422,11000,16700,12600,16650,32250,5830,10150,NA,23800,676,23500,7195,27350,58300,NA,22850,6160,48301,73500,9670,3955,51400,17200,4355,2765,14450,16700,19700,22000,10500,122500,12300,805,1960,1930,16350,15700,69800,23450,35950,3545,15600,17850,8180,15300,12700,444500,9800,10100,21300,8430,4569,6690,41700,160000,321500,16800,2120,4305,5550,15800,10250,30300,16000,17550,8200,74500,13000,23600,46350,25850,3485,6620,8530,9140,27100,3000,86100,14100,66100,37450,5210,101000,20850,60000,16250,24150,10850,6340,10250,39500,26650,83800,1480,10184,848,4705,21000,4130,14645,28800,26076,43250,9230,31800,8780,11100,22550,NA,14100,1985,8190,9300,4560,10400,NA,6550,NA,5620,13599,8360,26250,8000,10850,14300,4140,67500,20827,7170,29600,5100,8850,523000,41450,24450,38700,31200,14650,8000,1990,14950,12200,11500,8810,4885,9184,586,31200,9320,61800,35200,24700,3345,17150,51100,14802,4840,5450,16600,52800,81000,9730,2120,12000,3275,82600,4830,15350,5690,15200,NA,18700,2295,22000,5880,13100,35900,17100,22000,8200,NA,8430,5230,44200,12150,30600,NA,55500,170500,23600,18000,21050,28000,33750,5180,NA,7010,9600,10400,18100,8690,9580,27100,3350,39250,44300,36400,NA,705,15750,180000,77900,4505,3785,8200,9880,86100,13750,6690,7500,7350,2775,22600,8690,8880,1635,12000,22000,20450,17700,6870,16300,34000,6090,18600,5870,8190,2445,7330,6180,2510,3775,2680,2290,15100,6900,3195,46700,14900,11900,2810,5770,4155,2150,2060,13700,13500,1560,10600,64000,70000,1980,6810,1065,30600,20500,105500,5780,29346,7050,2415,39750,6300,21500,11700,54000,17150,1815,8170,7920,6996,3825,8500,7300,6770,29900,9500,5110,32326,1915,NA,8150,12000,5550,18400,8340,19800,42300,8000,1400,2100,14100,9600,3730,6400,10950,3255,17750,12550,19750,4500,7770,2485,6520,7960,8680,10000,11000,7970,3200,11900,4800,13800,3217,4230,3875,4555,655,17000,18500,26000,2865,16850,21900,2755,2635,14900,6100,5430,3870,6880,22150,31800,6200,8650,5010,8290,3500,18750,3630,NA,15500,10800,3695,1920,5870,6190,7740,7570,11400,8300,119500,NA,6349,6780,4950,69284,19539,2255,4750,4020,3385,54400,7780,4100,24646,18500,17050,17150,14700,385,4900,2470,17100,7470,8200,3110,548,14200,19050,1410,7840,35150,9220,5650,13500,7590,5660,10200,7020,21800,12350,2900,17200,9750,15350,9930,5450,2365,11950,6920,NA,12550,18950,6620,5300,12150,6480,11850,6740,19200,3900,7300,4950,17800,8890,9990,10700,2200,2165,5640,3360,8870,9750,15950,1150,991,17150,5400,16200,14750,NA,5350,6280,4265,7250,670,4140,7100,3000,6794,12450,5280,8000,30450,35000,69000,4385,7090,4555,1010,3915,1535,6790,1315,16250,2380,5410,89200,9340,22200,2185,6350,5910,32550,2230,10700,30750,8000,2430,7590,1575,932,7650,3725,6200,19800,41800,3210,NA,7430,8440,2115,5410,794,3855,2520,10150,6020,5680,15325,12600,8100,4920,5060,3900,217,6390,2365,8240,49100,29900,11400,61800,11301,5300,4185,1895,21100,1022,12700,10800,4572,5100,2900,1285,7940,9690,16800,10750,6190,10650,15250,4185,1680,6650,3620,18300,2935,NA,1460,1345,11650,58100,9020,1185,5270,12150,6450,5240,3020,1035,8950,4480,851,3430,224500,7120,8050,3005,7500,19650,13450,527,1770,6240,28350,959,10100,8340,1940,NA,6800,2100,8770,6450,2215,3125,5752,771,74000,15850,1035,15000,8820,8930,89000,2265,7380,4500,3400,7960,16150,4350,2325,1820,9950,11050,6460,14200,4850,10950,3010,1840,2310,3524,2460,1515,1020,16100,15050,1010,3830,1030,NA,7680,14500,8140,1795,6500,28900,1790,8620,7340,274,5750,23050,6500,7870,11100,13150,8330,11450,9400,4220,7780,7800,1350,3300,16000,1015,5150,8070,2412,5110,18000,2870,1885,39050,1055,2700,94700,522,18200,6860,10650,4260,7070,5370,1315,NA,3950,12300,2990,3320,7240,10750,5790,17400,4675,7570,500,4760,857,2866,1970,755,11400,17000,2725,11800,9140,1350,3990,3430,7040,3285,1910,1130,14650,12650,5460,5910,1080,12400,2850,4200,7470,1780,6830,12550,16550,3130,13150,14900,19350,900,5420,24850,5170,4555,1875,1890,11500,4400,1010,3175,14200,9528,3790,6000,13650,9900,5460,3245,3600,1710,2615,4165,5250,3100,2890,80100,NA,11150,20900,1480,4430,2040,4305,2220,4120,9210,4775,9380,2560,986,3230,38800,5770,7954,6010,4855,3585,597,2175,9000,1100,3615,7450,44600,1460,2685,11448,2875,4830,993,5650,40800,8300,2910,13100,3725,1390,5250,3430,14500,5270,1675,9090,3600,8720,12950,2000,8610,2620,2180,25050,4860,8550,1230,952,4545,6680,1750,8400,3870,5090,4640,4415,5200,661,1470,5250,2490,154,3100,2145,660,776,6100,15600,NA,6730,4915,4055,621,2980,45300,10100,3820,3200,13900,1665,2550,3905,8890,2850,4700,5500,9820,2825,2780,1810,5320,9900,800,7070,4645,5300,4290,4510,2820,5190,7550,4090,8090,6408,10700,2395,1325,2195,5350,1005,4230,1765,10350,19600,1275,7510,9222,2485,7390,3030,64400,2380,1469,6720,3780,4130,5540,1500,10700,4625,3630,6230,NA,5380,4170,16600,3555,3070,6560,9970,6030,2975,9760,6770,5290,831,9740,1810,2615,1100,6980,8090,5000,1680,5320,6310,1770,2350,8450,4705,5080,2375,7500,2950,4150,1815,1910,21000,1590,1260,3095,2935,2720,112500,2415,3505,152500,5324,1080,5200,2055,2765,15700,3330,5890,7450,3850,3090,2055,9060,808,5590,1805,986,1950,25250,863,1865,6730,3730,7010,2950,2150,6750,5920,1640,17550,4570,1630,11450,NA,3190,NA,3210,4090,963,4955,39650,1425,6670,2890,32550,6140,3300,3060,8450,2550,10750,8010,7390,960,12400,4870,5460,4805,2640,3715,7800,5650,1295,16800,5800,1635,4385,11350,2915,5630,2680,700,494,2940,8100,2770,2195,5460,2150,1085,18100,2450,6530,2585,1180,1770,1520,2900,1300,7214,16000,592,1355,26495,7300,12850,4785,32300,4550,11100,1160,3603,11000,8300,4850,16050,7600,4765,359,2455,6200,5830,NA,5540,895,NA,2100,3480,4140,5270,4215,40600,2945,NA,NA,3990,4170,5539,2420,717,1895,1460,1205,1320,2260,1290,934,4080,4885,4540,1375,769,1645,3800,3590,14450,2850,7450,5030,5340,11600,1282,2032,4180,2610,2600,2730,2725,8170,2075,5120,4220,3590,6160,2310,5490,16400,5250,1365,4950,4470,2530,1800,9000,1020,10900,3575,1035,763,3365,3315,6000,1005,20300,5610,3255,2625,1620,5670,2435,2130,8100,1665,4675,992,2675,4950,1010,5130,3480,601,966,4580,4865,NA,489,5560,6690,3715,4720,7860,1210,3815,8980,3600,95200,2100,175,5700,NA,1285,NA,1007,1135,3240,3670,1885,4055,860,1180,7797,2670,9560,6190,1205,4600,3675,58000,9980,1535,9400,4060,3605,8000,5020,5210,2445,1570,2205,2140,2200,8300,5630,14850,3060,3510,8770,3925,386,2055,1420,2200,473,2870,18500,3585,16500,2060,6470,2540,2680,1440,6630,3600,5660,7300,2075,1075,1300,2735,3155,3160,1800,3710,787,2895,1470,1990,1070,1840,1340,3170,3850,2855,1005,25800,6450,1215,NA,61300,1360,836,16250,7650,4055,1660,921,1935,6780,1260,7720,3865,8000,6030,8400,7810,3945,8020,917,6600,5460,3590,2185,9190,1215,1365,1475,4500,3720,3600,1200,3049,5950,2110,390,1117,2090,591,5620,1040,10000,1340,2475,1825,5340,3455,4785,789,2960,4100,3700,5320,1680,4300,31000,6280,9970,3630,11000,1841,1174,3425,1785,2227,3835,1790,2050,3255,1865,2142,3475,1880,4470,3635,2500,4104,15750,1070,2060,497,30000,1535,1740,2400,839,4780,5360,7700,13600,3065,NA,4320,2650,1510,1260,2595,566,3330,1670,4100,2180,1355,6700,1470,1790,1005,1310,5120,2725,4345,6410,5960,6310,4160,2900,2130,3460,4270,1210,2225,5010,494,1345,1845,NA,21000,2950,1475,NA,4900,1975,6200,4670,3820,2230,2675,3960,4370,2160,7740,713,728,9510,5550,1435,1260,19560,11750,8030,3227,5056,2250,1254,355,1210,2100,1260,298,682,2280,2495,4590,8490,1325,2427,2936,1775,2045,8110,4020,2615,NA,9900,3275,1525,3240,2215,1990,4645,938,6320,5850,1115,2025,4055,7320,980,3010,1605,2750,6320,1385,1375,2800,7600,2430,3370,1995,4200,702,4900,2985,8460,2255,1970,4870,2985,2210,6000,5060,1590,3925,1163,6010,4185,1050,1035,1070,751,NA,15800,4115,3500,2342,2800,757,3500,860,1600,1130,3530,756,2370,639,2810,4455,3180,3060,12600,2810,1625,4595,900,6880,2310,1140,1950,1200,1625,NA,3800,318,1840,1670,2580,3950,3480,3475,4165,3181,5940,2040,4535,4550,2870,4820,13150,3545,9550,NA,1510,3594,1750,1725,6179,1670,1010,1915,4680,2765,423,7690,901,4285,1080,495,1855,2850,1450,1780,3375,959,2340,2265,1910,1925,8080,1570,2580,1445,5050,3845,1275,1360,6030,2490,1180,18600,1175,756,2655,5310,1700,2410,182,4440,1005,5560,7290,3000,3175,2775,2010,795,2280,3590,6030,6250,6090,8490,4870,1230,2650,4300,2455,371,1685,1060,5310,2500,15500,3245,525,5440,3785,5100,5200,875,2010,574,2410,NA,1430,1130,4945,1490,2285,1250,2780,3400,3610,974,15250,7660,2300,2205,610,3425,2300,2810,2845,4277,1055,3310,2500,4635,1895,5060,2005,7400,1010,11337,4460,2555,1170,804,2180,1235,1400,3140,16050,6690,456,1885,3280,5760,3300,1275,5610,1455,1160,1900,2300,2665,908,5220,3880,1310,5200,37150,2585,11250,2550,3550,146,4085,2040,5500,2560,3440,5550,665,4715,11400,7670,2046,1965,6570,724,3690,2175,914,729,3000,521,752,2370,2450,2303,1695,4648,3795,1100,6680,4400,3630,2630,1900,282,31179,2745,5240,930,608,5190,2630,2670,836,1602,2620,4870,2085,757,1890,842,473,1250,20800,5000,20100,485,4350,1885,12000,6070,2810,5210,4000,927,12800,2610,739,1420,10400,1895,208,52800,3115,5060,8730,340,822,2465,1950,3550,3020,2490,1150,3000,2370,15150,1205,1768,2153,2410,2700,3015,2510,2050,3010,2390,557,7120,3630,2350,3985,3800,950,482,2660,979,1935,2350,701,434,475,1301,475,451,17650,962,2250,702,900,1660,3765,9053,536,834,1455,1945,408,4965,998,694,1635,155 +"2019-08-06",43500,72000,253000,138500,310000,139929,126000,236000,85800,1176000,237000,247500,208000,40250,42550,122000,508000,26300,41650,195000,206000,96000,69200,70900,60200,38449,123000,87800,163500,256000,33200,88100,423500,88400,96600,217000,12250,27900,13150,11550,85000,29900,12550,51481,12750,150500,7030,307000,80500,34800,48350,269500,25400,39650,28550,6660,70100,44600,108000,75200,264173,112500,133000,31900,201037,35050,35850,28950,96500,12150,18050,215000,39200,33400,124000,5550,67000,233500,15150,52900,150900,96900,35750,40500,162300,24100,23950,4670,86300,62500,26350,54000,4330,41245,48900,34300,31900,20500,70200,41000,6790,619000,25550,17450,70400,49350,227000,17100,175400,3870,19250,21050,68500,68500,21750,344100,59100,201927,67500,30600,21950,163500,86700,319527,13600,13800,68400,58700,125108,98400,28438,29800,37400,34450,46800,5150,11550,43100,33250,78500,51400,72100,109900,23400,NA,80900,33550,21700,2325,41450,68600,2885,NA,142000,14650,12339,10500,4160,69200,76500,12550,17800,15300,31350,623000,7470,12800,49800,75852,27950,5860,15700,5540,15600,5020,5200,25000,40050,3705,88500,6990,45200,18150,149000,37700,13450,12050,52300,76500,137000,16600,1121000,NA,11600,26050,15300,47000,42900,29900,17250,20200,63200,5520,2300,159000,74441,48550,227000,91000,13700,27050,82200,19050,10850,NA,40200,19700,17650,226500,32915,22700,13600,60300,115500,10900,9940,9620,75907,17450,29400,8670,4370,21500,21300,56100,4670,3950,9230,13400,54800,21800,29500,16000,15450,111000,17350,80300,147500,24750,33850,19500,23055,NA,49550,7010,38450,12800,8050,14500,20950,5050,81200,33850,33300,26750,10400,26850,12300,28000,10700,24000,27650,24900,7800,29550,91700,59800,31000,51800,39500,78700,13100,11000,18600,46950,11900,2325,12750,1795,18250,548,7410,2095,28350,3460,2445,56200,63900,36800,38100,34150,22500,38700,38950,6020,21300,45100,14450,29500,51000,NA,17450,5500,53200,18950,39900,6900,2920,33100,12150,38150,5020,5740,21000,24150,25600,29750,30050,9550,NA,47080,3830,72500,20650,1295,11350,11800,49800,62600,26900,27300,22150,17450,38195,12000,16400,12100,12500,32750,5780,9810,NA,22000,640,23150,6985,27250,57800,NA,22800,6090,45677,72900,9660,4060,49650,15900,4275,2840,13900,16150,18600,21600,10500,116500,11700,783,1900,1885,15800,14000,70200,23250,34450,3580,15700,17350,7580,14850,12150,444000,9350,9710,21450,8140,4578,6500,41350,156500,322000,16200,2075,4130,5230,15150,9950,29900,14650,16900,8200,71700,12500,23350,45700,25000,3380,6440,8230,8680,26400,3000,85300,13500,66000,36850,5090,97100,19800,60300,14950,24450,10800,6100,9640,39500,25700,83000,1465,10227,948,4440,20250,4095,13739,26850,24646,43250,9020,30800,9060,11200,21850,NA,14200,1880,7890,8700,4410,10000,NA,6590,NA,5480,13064,8020,24800,7750,10100,14300,3900,65200,19465,6850,29100,5430,8320,524000,39250,24850,38500,30800,14100,7690,1845,14300,12350,11150,8700,4790,9410,570,30850,9310,60800,35200,23450,3272,16500,49300,14181,4540,5350,15800,52700,81000,9630,2105,11800,3075,81000,4640,14800,5550,15000,NA,18050,2235,21250,5460,12700,35000,16750,21250,7800,NA,8280,5000,43350,10850,30100,NA,56300,166000,22000,17550,20100,27650,33450,5150,19060,6940,9470,10200,17550,8270,9350,27050,3320,37950,44050,35300,NA,720,14550,181000,74000,4205,3700,7560,10000,83200,14500,6470,7200,7320,2630,21700,8310,8700,1585,11300,22250,19600,17500,6720,15800,32650,5710,17950,5600,7120,2350,7000,5790,2440,4905,2400,2170,13000,6410,3150,45300,14350,11500,2700,5550,4000,2030,1960,13550,13500,1560,10650,62700,67000,1895,6580,1060,30450,20600,104000,5500,29547,6700,2360,37800,6200,18150,11800,54100,16400,1820,7580,7720,8054,3665,8430,7260,7370,28050,8790,4780,31010,1870,NA,7960,11750,5370,18050,7980,18900,40450,7940,1305,2010,13700,9500,3430,6200,10050,3045,16650,12200,18400,4095,7650,2410,6090,7650,8300,9900,10600,7260,3410,10900,4725,13450,3101,3795,3800,4500,644,14800,17950,25350,2600,15600,20950,2835,2465,14000,6100,5340,3820,6900,20950,30850,5600,8430,4625,7780,3300,17800,3400,NA,14000,10200,3425,2495,6190,6130,7740,7400,10950,8150,119000,NA,5525,6620,4930,69383,18036,2050,4495,4000,3220,53500,7650,3855,24455,18000,17050,16400,14450,378,4755,2420,15900,7460,7730,2800,535,14350,17700,1350,7820,33550,9130,5440,12000,7490,5550,9930,6800,18750,12400,2795,16500,9310,15500,9780,5370,2305,11000,6780,NA,12200,18450,6480,5160,11750,6200,11450,6630,18800,3785,6840,4815,17100,8810,9700,10750,2150,2020,5270,3235,8460,9440,15200,1215,973,16600,5320,15900,15300,NA,5230,6090,4095,6900,693,4080,6900,2875,6490,12400,4945,7730,29800,35000,70000,4300,6480,4375,1000,3815,1570,6530,1375,15900,2280,5240,84500,8770,22500,2155,6140,5710,31700,2230,11300,29900,8000,2280,7590,1555,930,7340,3775,5880,17600,41900,3140,NA,7158,8430,2090,5080,772,3765,2365,9750,5910,5610,14724,12650,8240,4705,4600,3460,207,6210,2360,7710,47800,28600,11400,62000,10980,5250,3770,1825,20200,960,12600,10400,4456,4700,2750,1160,7340,9190,15900,10400,6050,9900,15000,3850,1590,6160,3800,17600,2820,NA,1580,1330,11400,57200,8740,1265,5150,13050,6240,5240,2925,1035,8680,4480,846,3400,232000,6900,7250,3905,7470,19400,13050,531,1665,5980,27600,939,9700,8290,1575,NA,6470,2730,8800,6040,2180,3030,5723,766,73500,15100,1085,15000,7610,8610,88400,2150,7740,4515,3400,7920,16400,4160,3020,1770,9750,10950,6200,13600,4520,10600,2950,1790,2205,3207,2200,1400,1010,16000,14950,1000,3650,982,NA,7200,13900,8270,1710,6000,28700,1745,8600,7340,270,5330,22600,6210,7400,10200,12350,7980,10600,8700,4165,7540,7780,1295,3215,15450,1035,5090,8000,2215,4950,17050,2700,1765,38300,1035,2695,91900,506,17650,6350,10550,4385,6830,5210,1315,NA,3770,11900,2990,3320,7180,10750,5650,18150,4710,7250,512,4500,844,2848,1840,717,11400,16350,2750,11300,8720,1270,4030,3450,6460,3260,1815,1130,14300,12650,5510,5350,1055,12150,2635,4165,6710,1700,6750,12000,15800,3025,12950,14350,18600,903,5420,24850,4860,4320,1865,1650,11150,4390,992,3140,13450,8871,3670,6040,14300,8850,5150,3075,3385,1680,2450,4160,4725,3050,2690,79300,NA,10300,20139,1390,4370,2020,4060,2220,3850,8820,4765,8100,2560,950,3200,39500,5800,7915,5940,4395,3315,603,2215,8610,1075,3350,7100,49000,1355,2605,10494,2710,4610,956,5440,40600,7990,2955,13200,3530,1385,5150,3030,13800,5010,1650,8860,3575,8280,12600,1930,10300,2745,2120,25400,4790,8540,1170,958,4685,6480,1660,8350,3600,4995,4540,4135,5230,631,1490,4930,2340,148,2985,2070,607,751,5900,15350,NA,6060,4920,3580,618,2980,44100,9410,3695,3105,13350,1685,2470,3700,8530,2780,4685,5500,9500,2710,2780,1735,4982,9800,808,6870,4400,5090,4280,4370,2835,4790,7090,3800,7770,6227,10250,2430,1295,2195,5150,978,3950,1685,9950,19600,1275,7360,8702,2370,6740,2875,62400,2380,1379,6740,3780,4020,5540,1385,10300,4480,3440,6340,NA,4975,4170,16400,3650,3740,6360,9900,6400,2850,9170,6630,5270,826,9370,1785,2595,1100,6980,8090,4965,1560,5270,6230,1770,2215,8020,4655,4625,2305,7050,2875,4030,1815,1880,20000,1540,1190,2965,2880,2660,112000,2550,3160,151500,5078,1055,5020,2005,2665,15050,3265,5560,7240,3545,2975,2000,8910,798,5350,1265,925,1900,25300,842,1725,6600,3540,7010,2855,2205,6270,5830,1475,16600,4690,1550,11400,NA,3200,NA,3255,3980,937,4890,39050,1430,6200,2880,31700,5690,3285,3060,8130,2435,10350,5750,7180,899,12000,4520,5280,4390,2230,3645,7500,5500,1265,16550,5230,1635,4050,10700,2780,5580,2550,690,503,2720,7400,2400,2070,5100,2050,1050,18100,2400,6720,2520,1145,1765,1520,2896,1220,6576,16000,590,1230,25408,6950,12200,4615,32250,4310,9850,1160,3666,10300,7820,4500,14250,7530,4645,347,2300,5990,5770,NA,5280,820,NA,1975,3420,3910,5000,4185,39350,2900,NA,NA,3945,4100,5304,2355,680,1860,1460,1235,1280,2215,1200,932,4080,4840,4315,1190,762,1620,3585,3545,13650,2850,6860,4710,5280,11000,1201,2032,4045,2480,2070,2520,2605,7910,2035,4990,4075,3485,5900,2290,5150,15650,4920,1365,4165,4300,2475,2050,8600,985,10350,3515,985,735,3210,3280,5830,1025,19450,5420,3365,2535,1600,5520,2400,2100,7760,1560,4725,974,2530,4700,990,5430,3325,565,953,4525,4550,NA,489,5500,6250,3515,4430,7890,1210,3790,8010,3640,93600,2110,165,5470,NA,1210,NA,963,1125,3005,3560,1730,3755,860,1145,7589,2595,8550,6150,1190,4600,3700,59600,8800,1600,10050,4050,3670,7790,4820,5040,2400,1505,2120,1975,2100,7980,5630,14200,2810,3400,8600,3920,350,2125,1470,2080,444,2800,17800,3520,15700,1975,6100,2495,2570,1480,6150,3440,5380,6970,1870,1050,1300,2580,2985,2905,1800,3650,787,2540,1465,1970,1015,1770,1270,3120,3970,2650,968,25000,6620,1185,NA,61500,1280,807,16500,7200,4085,1625,874,1865,6460,1210,7510,3640,7620,5700,8060,8100,3990,8020,917,5490,5230,3590,2065,9050,1195,1410,1480,4400,3530,3535,1175,3205,5990,2075,382,1071,2160,582,5530,967,9900,1275,2340,1700,4745,3325,4470,800,2820,3900,3600,5100,1565,4525,28400,6280,8980,3690,10250,1841,1112,3420,1730,2102,3630,1660,1975,3180,1710,2118,3510,1865,4250,3010,2385,3758,15200,1020,1915,468,29350,1500,1635,2390,839,4700,5160,7170,12850,2845,NA,4300,2650,1460,1200,2430,550,3330,1600,3985,2160,1225,5830,1400,1750,1050,1275,4955,2695,4370,6380,5640,5720,3945,2800,2090,3180,4095,1215,2240,4700,482,1265,1745,NA,19000,2840,1345,NA,4295,1880,6090,4535,3365,2175,2690,3900,4350,1995,7440,680,695,8670,5480,1405,1200,19560,11950,7770,3125,4955,2250,1173,348,1230,2030,1200,295,674,2200,2495,4550,8100,1330,2427,2867,1775,2030,7670,3985,2570,NA,9620,3170,1520,3135,2150,2030,4210,937,4430,5690,1100,2015,3930,6810,930,2990,1500,2530,6150,1385,1355,2660,7090,2345,3410,2045,4070,761,4845,2940,7270,2200,1785,3840,2925,2170,5920,4440,1470,3630,1129,5740,4055,944,990,1050,735,NA,15550,3895,3505,2260,2800,746,3320,832,1635,1115,3400,698,2280,639,2610,4460,3005,3035,12300,2690,1540,4525,866,6890,2300,1050,1945,1170,1630,NA,3700,331,1780,1610,2440,4605,3260,3425,4155,2995,5810,2000,4300,4495,2505,4705,12900,3415,8610,NA,1395,3481,1655,1700,5904,1400,991,1870,4930,2700,423,9500,850,4600,1085,495,1765,2820,1435,1750,3380,941,2265,2330,1860,1730,8000,1510,2715,1240,5100,3565,1265,1385,5910,2350,1125,17850,1140,730,2550,5350,1675,2165,176,4300,995,5140,6820,3760,2965,2435,1970,826,2255,3660,6090,6080,6030,8290,4690,1200,2400,4295,2500,359,1540,1015,5260,2315,15000,3175,510,4800,3625,4770,5340,916,1955,569,2405,NA,1295,1100,4945,1490,2110,1255,2660,3200,3480,968,13300,7700,2300,2195,610,3450,2150,2655,2615,4008,1075,3280,2400,4245,1895,5040,1910,6820,954,11433,4460,2440,1090,792,2025,1255,1395,3000,15250,6310,449,1845,3200,5460,3280,1225,5050,1395,1040,1870,1920,2625,856,5010,3850,1240,4270,33000,2435,11500,2430,3485,149,4165,2170,5850,2365,3440,5390,487,5430,12150,7230,2062,1875,6400,723,3590,2165,914,689,2850,506,777,2370,2330,2222,1610,4329,3550,1020,6680,4370,3500,2490,1800,280,29731,2630,5730,903,594,5100,2500,2610,837,1484,2685,4560,2015,717,1845,791,473,1230,19850,5000,19350,485,4125,1945,11500,5920,2640,5190,3810,914,11250,2620,717,1395,9970,1750,195,52500,3065,5090,9230,330,782,2375,1950,3550,2960,2420,1060,2925,2255,15350,1190,1735,2128,2300,2610,2980,2450,1885,2960,2320,543,6380,3450,2095,3755,3800,970,466,2470,961,1880,2500,701,409,460,1201,468,440,16600,984,2135,690,885,1505,3740,8115,536,841,1430,1955,408,4685,998,632,1635,155 +"2019-08-07",43200,73300,249500,137500,315500,141839,127000,235500,84500,1161000,238000,244500,205500,39550,42100,123500,511000,26400,42050,195000,2e+05,96400,68100,69600,59600,38401,123000,85100,163000,242500,32750,88600,425500,88700,93900,221000,12100,27250,12800,11600,81500,29000,12600,52180,12650,151000,6980,302000,78500,34450,48400,266000,23900,38800,29550,6520,70000,45900,107000,74700,262700,110500,131000,31200,201515,34300,36700,28550,96400,12000,17050,208500,38650,34600,122500,5460,68600,226500,15100,51400,153700,95600,35500,39900,160700,23150,24000,4515,85900,62400,25700,55900,4250,40607,50100,35650,31000,20500,70000,42500,6640,610000,24400,17150,69300,51000,227000,17300,184700,3865,18750,21250,67100,70900,22950,345100,60600,195782,72800,30500,21450,155000,84100,331203,13000,13850,66400,60200,117264,1e+05,29296,28750,37500,35300,48400,5100,10200,43100,33200,78600,51300,70100,108200,22300,NA,84300,33200,23650,2335,41500,68000,2905,NA,143000,15050,12578,10650,4160,71200,77000,12950,17800,15050,31500,603000,7460,12650,48150,76615,28750,5690,15500,5540,15700,5150,5260,26350,40600,3890,87800,6900,45000,18250,149500,37000,13450,12350,54100,76500,136500,16800,1057000,NA,11450,27900,14200,52500,43750,30350,16850,19900,65000,5630,2330,166000,72314,48500,232500,87700,15450,26500,82200,19550,10850,NA,41750,19833,17850,229500,31339,22450,13800,61200,114500,12000,9970,9560,75610,17250,27850,9110,4560,19500,21700,61600,5330,4030,9400,13550,56800,21900,29800,16700,15850,112500,18450,81000,147000,25400,34800,20700,23444,NA,51300,7010,38600,13400,7970,14500,21100,5040,81200,33900,33000,28750,10750,29350,12100,27100,10550,23350,28050,24500,8590,30100,93100,60500,32900,51700,39200,78500,13700,11000,19450,48000,13000,2400,13550,1825,18550,551,7460,2035,28350,3400,2485,57100,65700,39500,39150,33600,23450,38500,38450,6520,22250,46150,15050,29950,51100,NA,18150,5640,54100,19450,39250,7020,3130,33000,12550,38150,5240,5740,22100,25900,26000,30100,32000,9950,NA,48409,3885,75700,22200,1305,11750,11800,53700,60100,28200,27250,21550,18700,40013,11450,16150,12150,10400,33150,5750,9730,NA,25750,653,22550,7100,26550,57400,NA,23300,6000,47864,73400,10150,4160,48500,17150,4255,3690,13400,17000,19700,21350,10750,115000,12150,775,1950,1940,15900,15600,70200,22900,33950,3585,15550,17900,7600,16000,12450,437500,9320,9770,21800,8140,4690,6620,41400,155000,319000,16300,2100,4135,5350,15500,10100,30250,14900,17250,8500,73400,11950,23550,46150,24700,3500,6620,8490,9130,27000,3120,85200,14050,63000,35300,5310,1e+05,20200,60800,15150,25000,11150,6180,9940,39400,27300,84100,1480,10097,1005,4660,20500,4290,14549,28650,26172,43250,9430,32800,9800,11350,22350,NA,14300,1955,8000,9330,4560,10150,NA,6810,NA,7120,13356,8310,28000,7580,10700,16450,4035,67600,21119,7180,29950,5650,8600,533000,39150,25950,38150,29800,14500,7700,2020,14950,11550,11300,8580,4755,9501,579,30000,9140,61300,35200,23650,3290,16800,50000,14802,4575,5510,16550,54000,79800,9600,2100,11700,3000,80100,4790,14300,5800,14950,NA,18250,2330,21050,5940,13750,36200,17050,22600,8200,NA,8610,5300,45950,11200,31050,NA,55600,166000,22300,18150,20050,29850,34200,5640,20442,7240,9590,10500,18300,8740,9700,27300,3475,40000,44400,35300,NA,749,14800,180500,76100,4255,3540,8380,10200,83200,14900,6580,7360,7300,2660,24900,8390,8690,1650,11750,22000,19400,17700,6840,16850,30900,6320,18950,5820,7390,2430,7110,5790,2610,4455,2545,2310,13350,6720,3165,45650,14400,11800,2795,5630,4050,2190,2020,13950,13500,1605,11050,64000,68300,1915,6800,1095,32000,20500,105500,5530,29497,6840,2410,37000,6170,19900,12100,54500,15000,1850,8310,7770,8072,3680,8390,7410,7440,29500,9160,4820,32619,1925,NA,8260,11800,5440,18550,8080,18900,41250,8600,1345,2035,13950,9700,3475,6200,11600,3300,17150,12900,18650,4200,7690,2610,6180,7980,8490,10250,10950,7690,3150,11300,4835,13500,3199,3900,3895,4600,655,14700,18600,29150,2700,15900,21750,2785,2475,14750,6200,5270,3885,7030,22150,31050,6070,8250,4620,7600,3495,17800,3620,NA,15000,11600,3605,2495,6280,6320,7740,7750,11350,8100,116000,NA,5719,6740,5300,69284,18386,2145,4535,4010,3370,54700,7770,4020,25885,18700,16600,16950,14150,390,4740,2525,16300,7550,8170,2780,546,14950,18800,1420,8150,32900,9380,5670,12250,8020,5650,10050,7040,19600,12450,2785,16800,9370,15250,10000,5460,2380,11700,6810,NA,12500,18750,6700,5300,12200,6090,12100,6740,19650,3860,7020,4900,17550,9200,9650,10650,2315,2080,5670,3300,8500,9770,15500,1250,1010,16950,5340,16600,14900,NA,5490,6150,4345,7180,726,4060,6930,3115,6804,12600,5030,8190,29600,34050,70400,4310,6610,4630,1005,3890,1600,6660,1285,15800,2320,5370,86000,9360,22950,2230,6370,5780,32150,2325,11600,29300,7760,2465,7650,1940,959,7460,3785,6100,17900,42900,3125,NA,7012,8520,2150,5350,765,3660,2455,10000,5980,5530,15024,12750,10700,4900,4595,3825,210,6370,2400,8150,49000,29550,11450,63100,11255,5250,3870,1875,19900,1076,12850,10500,4739,4940,2755,1290,8070,9430,17400,10600,6180,9430,15250,3975,1610,6400,3725,18000,2880,NA,1575,1370,11400,57600,8720,1150,5230,13600,6520,5340,3025,1095,8890,4480,859,3260,244500,7330,7230,3875,7470,19500,13400,529,1680,5880,27300,946,10000,8410,1770,NA,6550,2880,9100,6010,2145,3105,5920,791,75900,15350,1090,15000,8000,8520,88700,2175,7690,4900,3435,7950,16700,4160,3180,1845,9740,11550,4340,13650,4580,11050,3135,1880,2345,3240,2490,1570,1030,16200,15750,1030,3925,1010,NA,7950,14600,8300,1560,6180,28750,1770,8760,7390,262,5540,22600,6410,7430,10950,13000,8110,10900,8800,4230,7720,7310,1305,3250,15200,1065,5160,7950,2225,5170,16800,2800,1825,38600,1085,2710,90300,538,18525,6590,10900,4585,6830,5500,1315,NA,3870,12100,2990,3470,7230,10750,5660,18000,5070,7470,522,4500,878,2974,1870,715,11850,17350,2710,11400,8920,1300,4145,3530,7020,3300,1815,1185,15000,12600,5970,5380,1280,12200,2685,4220,6960,1670,6760,12100,15500,3190,13150,14750,18800,917,5420,24850,5070,4490,1890,1200,12000,4355,1005,3340,13600,8909,3705,6050,15200,9110,5110,3155,3495,1695,2480,4190,4805,3190,2780,80900,NA,10800,20259,1385,4340,2015,4200,2220,3980,8950,4740,8180,2605,960,3195,39750,6000,7925,5850,4425,3355,619,2260,8450,1140,3580,7210,46000,1375,2700,9922,2835,4760,1005,5480,41150,8020,2990,13000,3560,1380,5180,2955,14100,5100,1645,9280,3575,8500,11550,1960,9330,2620,2170,25000,4775,8340,1230,981,4870,6540,1715,8340,3480,5040,4540,4415,5450,646,1530,5030,2380,192,3065,2075,611,773,5980,15400,NA,6190,5140,3645,642,2980,44900,9660,3970,3210,13800,1675,2535,3815,9190,2960,4705,5500,9790,2870,2780,1820,5213,9700,864,6880,4620,5100,4310,4510,2785,5020,7310,3910,8010,6330,10600,2390,1270,2195,5360,1015,3955,1715,10200,19600,1285,7430,9055,2490,6940,2805,62200,2380,1424,6740,3780,4145,5660,1415,10350,4610,3520,6520,NA,5140,4170,16350,3570,3525,6410,9970,6880,2950,9180,6750,5370,834,9690,1815,2700,1100,6990,8090,5270,1570,5460,6240,1770,2325,8270,4765,4950,2470,6990,2920,4185,1815,1985,20050,1605,1260,3040,3000,2700,109000,2600,3600,152500,5230,1085,5140,2065,2770,15450,3360,5680,7600,3570,3030,2265,9170,810,5300,1275,925,1955,25750,859,1805,6500,3215,7010,2985,2180,6340,6170,1510,16550,4805,1515,11450,NA,3175,NA,3220,4225,977,4870,38850,1515,6730,2995,31300,5850,3285,3060,8340,2475,10400,5730,7330,924,12100,4535,5430,4400,2280,3850,7670,5580,1300,16000,5500,1635,4215,11150,2815,5860,2615,712,510,2750,7700,2400,2085,5240,2120,1075,17850,2520,6610,2555,1170,1765,1540,2900,1355,6717,15800,583,1320,25513,7000,12100,4600,32100,4390,10500,1160,3774,9900,8180,4545,15250,7530,4780,348,2300,5950,5760,NA,5320,1025,NA,2075,3180,4055,5180,4375,40250,2915,NA,NA,4040,4100,5246,2400,678,1875,1460,1255,1340,2310,1215,956,4065,4995,4395,1250,792,1610,3775,3730,14300,2800,7020,4760,5280,11500,1269,2041,4320,2670,2275,2635,2700,8260,2075,5030,4165,3555,6030,2170,5400,16150,5000,1400,4200,4325,2470,2170,8700,1000,10750,3445,1000,742,3375,3465,6150,1115,19750,5460,3510,2560,1615,5540,2420,2110,8090,1605,4725,999,2615,4810,1005,5370,3340,545,988,4710,4745,NA,505,5550,6520,3850,4460,7740,1210,4915,8300,3640,94300,2155,172,5570,NA,1300,NA,963,1220,2980,3520,1775,3850,859,1200,7817,2550,8990,6310,1170,4600,3850,58700,9500,1615,9120,4020,3775,7870,4970,5040,2360,1540,2170,2015,2205,8160,5630,14000,3015,3335,8400,4050,359,2180,1400,2150,470,2895,18200,3450,15350,2090,6350,2470,2730,1470,6430,3570,5440,7230,1930,1035,1320,2700,3020,3165,1825,3675,787,2570,1470,1980,1030,1830,1305,3040,4060,2870,985,26000,6610,1290,NA,61400,1340,844,16950,7790,4080,1655,905,1935,6570,1250,7690,3785,7860,5980,8100,7890,4000,8050,917,5320,5020,3590,2130,9000,1180,1410,1550,4550,3630,3575,1220,3020,6250,2085,384,1086,2120,580,5670,1020,10050,1330,2345,1740,4830,3510,4690,815,2830,4140,3740,5280,1635,4520,31100,6280,9400,3755,10250,1823,1140,3550,1795,2175,3750,1800,2080,3255,1730,2190,3495,1930,4195,3910,2460,3843,15300,1075,1980,474,30100,1530,1660,2610,839,4395,5270,7410,13150,2970,NA,4315,2650,1535,1265,2400,557,3330,1725,3960,2125,1275,6200,1430,1800,1220,1350,5140,2695,4490,6450,5640,6000,4055,3030,2165,3300,4210,1280,2260,4830,498,1250,1755,NA,22250,2910,1370,NA,4120,1905,6000,4570,3785,2230,2750,3960,4350,2075,7060,702,727,8690,5780,1460,1270,19560,11950,8350,3163,5192,2250,1235,349,1280,2145,1310,294,666,2260,2495,4570,7570,1335,2427,2920,1815,2035,8020,3860,2515,NA,9890,3200,1570,3295,2195,2055,4395,890,4220,5700,1125,2015,3955,7100,952,2990,1505,2595,6300,1385,1425,2700,7250,2510,3550,2145,4100,766,4860,2940,8600,2250,1905,3900,3015,2280,5800,4500,1550,3725,1202,5960,4110,982,1180,1110,750,NA,15500,4105,3565,2271,2850,786,3405,856,1655,1145,3515,698,2350,639,2685,5500,3200,3035,12500,2815,1585,4540,865,6980,2370,1095,2040,1200,1690,NA,3795,320,1775,1630,2445,4400,3340,3455,4100,3005,5830,1990,4340,4260,2630,4780,10700,3565,8510,NA,1615,3589,1589,1780,6179,1820,1065,2430,4700,2655,423,8690,914,4905,1140,495,1815,2845,1490,1795,3555,978,2355,2430,1810,1805,8360,1535,3150,1290,5230,3605,1270,1390,5850,2505,1150,18000,1180,734,2570,5340,1675,2265,180,4380,1015,5440,6870,3430,3055,2525,2050,866,2225,3790,6090,6170,6090,8280,4610,1230,2425,4345,2515,381,1345,1015,5460,2440,15600,3060,500,5050,3620,4900,5550,916,1940,593,2390,NA,1255,1135,4945,1490,2155,1275,2775,3445,3475,970,14350,7700,2300,2150,610,3560,2265,2715,2705,4008,1090,3658,2540,4995,1895,5310,2085,6960,995,11916,4460,2510,1140,795,2150,1190,1420,3100,16300,6300,449,1840,3315,5690,3415,1285,5200,1435,1115,1950,2100,2705,877,5230,3870,1340,4275,30450,2490,11050,2580,3605,157,4085,2160,6290,2425,3500,5420,552,5160,13200,7420,2054,1930,6810,678,3610,2810,914,709,3020,535,782,2355,2360,2229,1695,4587,3745,1325,6680,4455,3510,2490,1830,284,28862,2630,5830,902,586,5080,2505,2710,859,1638,2730,4800,2050,719,1860,816,470,1230,20350,5130,19900,485,4205,1990,11000,5890,2515,5210,3970,920,11200,2620,745,1400,10200,1790,196,53600,3150,5170,9550,334,777,2505,1950,3550,3090,2550,1110,3000,2460,15050,1205,1703,2128,2330,2695,3140,2495,1895,3045,2400,555,6550,3530,2210,3755,3800,1010,465,2460,952,1935,2545,701,430,467,1233,466,455,16600,1000,2135,701,903,1525,3740,7949,536,860,1495,1935,408,4415,998,600,1565,155 +"2019-08-08",42650,72300,249500,140000,318000,147092,130000,236000,84400,1160000,236500,240500,205000,39250,41200,127000,520000,25450,43050,199000,201000,97700,68600,68800,59600,39592,125000,85100,159000,250000,32800,89800,447000,89900,94400,222000,12100,26900,12450,11500,82600,29650,12400,54175,13000,154000,7050,305500,81000,34300,47800,272000,24050,40000,30650,6610,70600,48100,107000,78600,263191,110500,137000,31900,205345,35750,36450,28650,99700,12200,17350,213500,39800,34150,124500,5530,70600,232000,15150,53200,161900,97300,37100,38850,172000,23600,24200,4665,86200,63600,25850,58900,4260,40558,52700,37800,32350,20500,72500,43850,6690,614000,25400,17600,71100,53600,230000,17400,179700,3910,19450,22050,72500,73600,23350,377900,62700,194465,74200,30600,21850,173500,84200,341322,13350,14950,69100,63400,125748,102500,30582,29400,37750,35950,50300,5020,11500,43550,34600,80700,52800,71500,108400,23300,NA,85100,33650,24400,2345,41950,68600,3080,NA,153000,15500,13104,11000,4160,71500,78800,13200,18800,15250,32200,615000,7630,13150,50200,76043,29750,5890,15900,5560,15650,5260,5300,27100,41850,3990,89000,6900,45800,18900,149000,37650,13950,12550,56600,76500,138500,16800,1097000,NA,11650,30350,14650,53900,44850,30550,17150,20450,67300,5670,2495,163500,73575,52000,230000,93500,15150,27750,82900,20000,11250,NA,42650,19667,18900,231500,32869,22550,14450,62300,123500,12000,10100,9660,74916,17650,27950,11350,4660,20550,22350,64800,5400,4085,9740,14050,58500,22500,30850,16600,16600,116500,19500,80600,150500,26400,35100,20500,24174,NA,54600,7330,39650,13900,7970,15300,21300,5020,83900,34600,32200,32050,11200,29450,12950,27300,10750,24000,29500,24500,8680,31000,95500,60500,34250,55700,40800,80900,14500,11350,20350,48900,13400,2550,13600,1900,18450,572,7860,2110,31150,3545,2540,57300,65800,39700,39250,34050,26000,39200,39500,6520,23300,47100,15700,30000,51700,NA,19750,5730,54400,19950,42750,7380,3235,34800,13300,38400,5440,5870,22800,26750,27100,30600,33400,10550,NA,51459,4230,75000,23050,1360,12150,11950,56700,61700,27850,28100,21850,19600,41650,11700,16150,13300,11800,34500,5930,10100,NA,27300,671,23100,7281,28150,57400,NA,24700,6370,48690,73300,10550,4335,49800,18250,4385,3425,14300,17250,19950,22200,11150,117500,12750,811,2065,2005,16600,15900,72500,23350,34200,3695,16100,18400,7990,16750,13850,439000,9380,10100,22800,8380,4928,6890,41550,156500,320000,17650,2165,4280,5550,15850,10350,30750,15000,17100,9210,74800,12550,23950,45950,25250,3660,6900,9380,8530,28100,3220,84900,14750,64700,36250,5640,105000,21300,64800,14800,25150,11200,6350,10500,39650,29500,85400,1575,10615,1120,4830,21200,4530,15217,30500,27125,43250,10000,34500,9310,11950,22300,NA,14650,1970,8630,9510,4755,10850,NA,7010,NA,7480,13793,8530,27450,8900,11100,16650,4310,71000,21800,7490,30500,5730,8820,545000,41550,25950,38100,32550,15250,7910,2030,15350,10950,11650,9590,4915,10134,601,31000,9350,61800,35200,24400,3336,17050,50800,15279,4625,5550,17300,55400,81100,9720,2255,12200,3155,80900,4975,15000,6120,15050,NA,18550,2480,21450,6100,14100,36950,17650,22550,8450,NA,8800,5310,46600,12000,32500,NA,57000,166000,23650,18400,21150,29900,34500,6130,21529,7480,9800,11000,19650,8950,9910,28750,3690,40900,45800,35150,NA,786,15750,181500,80300,4450,3690,8450,10600,84000,15100,6820,7600,7280,2795,24800,8600,8990,1745,12200,22850,20450,17850,6960,16950,32250,6540,20750,6130,8040,2555,7200,5980,2700,4065,2630,2500,15800,7200,3275,47400,15200,12350,3135,5880,4175,2360,2055,14550,14800,1600,11250,67000,68200,2020,7150,1130,33700,21200,108500,7180,29446,8120,2610,36200,6260,21500,13000,53500,15300,1960,8570,7900,8288,3775,9050,7810,7500,32100,9670,4950,33789,2030,NA,8600,12050,5440,19150,8700,19250,40850,9000,1400,2100,14100,10150,3690,6190,12200,3415,18000,13300,19750,4310,7890,2695,6320,8310,8720,10600,11250,7990,3175,11900,5020,14150,3253,4040,3930,4695,669,14300,19250,30850,3300,17550,22800,2835,2625,15950,6200,5320,4050,7050,22950,31300,6400,8280,4940,7700,3710,17800,3800,NA,15700,11500,3695,2510,6400,6750,7740,8180,11600,8460,118000,NA,6339,6900,5300,70464,18913,2350,4690,4350,3550,57000,8010,4140,26982,19350,18300,18050,14750,405,4935,2645,16900,7880,8510,3000,571,15800,19750,1455,8250,33400,9470,5800,12800,8000,5960,10300,7450,21850,12450,2845,17500,10300,15800,10200,5580,2500,12050,7010,NA,12650,19750,6790,5300,12650,6520,12850,6900,20650,4085,7320,5130,17650,9440,9820,10900,2380,2225,6090,3415,8960,10100,16100,1280,1055,17700,5470,17450,14250,NA,5750,6770,4550,7330,745,4200,7320,3175,7069,12600,5120,8330,30500,34050,73100,4360,6800,5070,1050,3995,1640,7040,1225,16800,2405,5430,86700,9720,23200,2275,6580,5980,33050,2535,11600,30500,8000,2540,7760,1815,983,7840,3870,6400,19000,43450,3210,NA,7041,9060,2210,5930,774,3780,2565,10550,6170,5690,15375,13300,9660,5100,4825,4080,220,6560,2455,8470,49800,31100,11700,63400,11804,5230,3995,2000,25850,1097,13050,10450,4806,5170,3015,1355,8560,9970,17750,10600,6600,9660,16100,4130,1710,6910,3750,18300,2995,NA,1615,1400,11650,57900,8730,1075,5480,14000,6780,5470,3160,1130,9060,4480,906,3330,237000,7780,7390,3880,7520,19750,13900,535,1755,6030,27450,967,11100,8770,1985,NA,6860,3035,9430,6450,2165,3255,6078,823,75100,15600,1095,15000,8600,8980,93100,2275,8170,5120,3490,8030,16500,4375,2880,1920,9900,11650,4750,13900,4720,11250,3280,1880,2630,3430,2480,1605,1155,16250,15500,1070,3990,1025,NA,8350,15250,9000,1585,6400,29100,1860,9030,7540,278,5970,22700,6730,7760,11500,13800,8380,11200,9400,4390,8150,7400,1365,3415,15650,1110,5270,8090,2282,5560,18850,2860,1905,40000,1160,2755,91700,542,19100,6830,11150,5080,6930,5740,1315,NA,4010,12250,2990,3620,7200,11300,5870,18550,5090,7900,534,4710,960,3096,2005,713,12000,18300,2740,11550,9300,1335,4110,3610,7310,3370,1955,1215,15200,12800,6000,5500,1245,12450,2765,4265,7330,1735,7000,12500,15300,3310,13900,15250,19600,1050,5420,24850,5300,4695,1975,1380,12300,4580,1050,3375,14300,8948,3810,6190,15350,9760,5480,3330,3670,1790,2575,4310,5530,3360,3010,81700,NA,11200,20860,1510,4465,2085,4310,2220,4390,9200,4850,8620,2720,1005,3230,39950,6290,8251,6210,4505,3450,648,2310,9110,1155,3645,7700,43200,1425,2875,10542,2930,4875,1045,5530,41350,8020,2985,13000,3715,1375,5300,3130,14800,5230,1700,9320,3575,8910,12100,2065,8940,2800,2405,26100,4960,8940,1240,1015,5470,6880,1785,8340,3610,5090,4630,4610,5650,688,1565,5280,2545,178,3400,2185,676,784,6310,15450,NA,6400,5410,3810,644,2980,45350,10150,4075,3335,14200,1730,2590,3940,9330,3035,4730,5500,10350,2930,2780,1980,5484,9600,893,6820,4830,5130,4560,4700,2830,5260,7510,4125,8270,6330,10950,2435,1345,2195,5950,1080,4170,1845,10900,20100,1310,7690,9487,2650,7410,2995,63800,2380,1469,6810,3780,4310,5740,1480,10750,4695,3605,6460,NA,5370,4170,16350,3600,3455,6610,10350,7120,3115,9340,7090,5780,863,10350,1870,2855,1100,7260,8090,5380,1675,5710,6370,1770,2445,8910,4875,5030,2640,7310,2995,4500,1815,1980,20850,1695,1330,3150,3130,2740,112000,2810,3615,153500,5404,1120,5450,2170,2865,16100,3490,5860,7850,3855,3030,2580,9740,860,5450,1255,925,1975,25850,881,1905,6640,3135,7010,3115,2230,6330,6550,1580,16700,4935,1620,11550,NA,3395,NA,3280,4520,1000,4885,40000,1535,7020,3110,32000,5850,3430,3060,8840,2625,10450,5770,7570,992,12300,4645,5630,4600,2360,3980,8030,5850,1400,16850,5670,1635,4430,11600,2970,6140,2830,744,526,2850,8230,2440,2115,5480,2155,1120,18150,2675,6700,2615,1240,1795,1610,2908,1440,7261,16400,602,1245,25443,7200,12200,4760,32800,4505,10750,1160,3929,10550,8670,4700,15050,7640,4950,362,2345,6190,5930,NA,5700,990,NA,2235,3115,4385,5340,4510,40450,2970,NA,NA,4115,4380,5324,2660,680,1870,1460,1285,1430,2405,1325,1020,4080,5030,4505,1270,833,1620,3980,3770,14050,2930,7540,4915,5400,12150,1324,2051,4485,2740,2570,2660,2790,8530,2105,5060,4450,3760,6280,2210,5760,17450,5220,1435,3965,4480,2535,2230,9090,1010,11550,3480,1060,787,3570,3645,6230,1120,20000,5670,3515,2620,1715,6170,2415,2205,8270,1650,4725,1065,2615,4975,1050,5300,3515,575,1030,4900,4890,NA,510,5720,6910,3855,4575,7410,1210,4700,8190,3680,97200,2235,175,5710,NA,1345,NA,1022,1260,3035,3630,1900,4005,877,1250,8253,2575,9780,6600,1190,4600,4115,58100,10500,1655,8770,4045,3930,8150,5170,5200,3065,1555,2275,2110,2350,8440,5630,14750,3085,3370,8450,4270,416,2270,1435,2225,497,2980,19050,3505,15650,2230,6610,2530,2840,1475,6690,3690,5680,7510,2010,1070,1350,2845,3110,3305,1855,3705,787,2690,1530,2095,1065,1900,1360,3045,4280,2970,1045,26600,6830,1320,NA,61800,1435,909,18000,7720,4170,1735,937,2030,7160,1300,7830,4055,8090,6160,8310,7250,4100,8410,917,5640,5200,3590,2225,9050,1175,1500,1550,4690,3820,3570,1370,3100,6360,2165,417,1154,2120,591,6000,1080,10250,1380,2535,1810,5000,3630,5200,820,2875,4340,3855,5870,1745,4675,37000,6280,9530,4040,10500,1887,1198,3715,1855,2262,3880,1800,2150,3360,1810,2244,3690,1985,4345,3990,2550,4053,15450,1135,2030,523,28800,1540,1710,2700,839,4615,5580,7980,13950,3015,NA,4505,2650,1610,1350,2545,610,3330,1755,4030,2170,1365,6290,1540,1860,1300,1395,5410,2700,4640,6650,5750,6290,4195,3185,2260,3525,4385,1335,2290,5310,510,1280,1830,NA,22400,3000,1465,NA,4315,2005,6060,4650,3770,2280,2630,4200,4310,2190,6990,714,789,8910,5960,1520,1320,19560,12100,8360,3343,5462,2250,1278,357,1400,2270,1345,293,695,2360,2495,4695,8990,1340,2427,3033,1900,2110,8400,3935,2575,NA,10300,3415,1620,3600,2290,2120,4670,965,4340,5840,1125,2015,4225,7550,988,2990,1565,2800,6530,1385,1415,2890,7640,2660,3760,2145,4250,792,5170,2935,8290,2365,2125,4080,3120,2390,5940,4715,1625,4070,1245,6330,4215,1040,1135,1160,774,NA,16600,4245,3645,2301,2895,810,3740,916,1690,1255,3700,723,2500,639,2785,5550,3330,2995,13250,2920,1640,4650,912,7350,2425,1155,2080,1270,1705,NA,3895,327,1860,1675,2500,4340,3450,3505,4160,3135,5980,2050,4425,4445,2695,4920,11200,3740,8800,NA,2080,3604,1651,1905,6354,1625,1195,2445,5080,2780,423,8840,960,4675,1180,495,1910,2930,1500,1780,3695,1030,2445,2340,1810,1870,8570,1600,3345,1270,5510,3615,1320,1430,5950,2695,1180,18800,1230,781,2735,5400,1805,2350,188,4400,1025,5800,7900,3450,3170,2705,2180,849,2280,3860,6240,6280,6400,8500,4825,1300,2510,4470,2640,392,1505,1150,5760,2570,15900,3280,509,5300,3745,4895,5580,933,1990,610,2610,NA,1350,1195,4945,1490,2195,1320,2935,3570,3795,1000,13450,7790,2300,2210,610,3510,2420,2925,2895,4313,1125,3771,2620,5090,1895,5380,2165,7310,1055,11819,4460,2575,1230,812,2110,1160,1500,3275,17000,6410,467,1920,3480,6000,3475,1320,5560,1530,1190,2010,2045,2825,912,5480,4090,1360,4840,33250,2630,11250,2665,3700,156,4300,2215,6700,2510,3795,5730,611,4995,13300,8050,2050,2015,6550,692,3745,2970,914,722,3140,565,793,2425,2395,2232,1745,5398,3755,1370,6680,4675,3690,2615,1955,285,29152,2710,5950,921,608,5450,2570,2915,878,1706,2780,5340,2140,744,2045,857,495,1205,20450,5180,21050,485,4420,2165,11000,6070,2620,5290,4030,894,12350,2675,777,1450,10250,1870,200,55300,3145,5500,9500,350,777,2540,1950,3550,3160,2635,1165,3150,2555,15800,1355,1840,2135,2300,2935,3270,2560,1900,3225,2440,565,7090,3610,2260,3820,3800,1040,473,2630,1016,2030,2650,701,474,483,1315,464,452,16950,1000,2175,742,970,1615,3830,8474,536,916,1535,1940,408,4455,998,670,1625,155 +"2019-08-09",43150,73300,269500,142500,317000,148525,132500,247500,85400,1181000,243500,242000,208500,39250,41050,132000,528000,25200,43450,2e+05,201500,99600,69100,69000,60300,39259,125000,86200,159500,245000,32700,90000,444000,88600,96700,221000,12150,27000,12450,11750,83000,29750,12700,54973,12750,156000,7340,309000,81100,33900,47850,248000,25100,40100,30600,6720,71300,48100,105000,79200,283323,109000,137500,31550,210610,36000,37300,28800,98200,12350,17200,204000,40600,35750,128000,5560,71300,226500,15300,52300,164100,99300,37200,39750,172800,23950,24400,4830,80500,64300,26000,60400,4220,42227,55400,37950,32600,20800,71800,42850,6730,614000,25350,17500,70900,53300,229500,17250,178000,3920,19000,21800,74300,74300,23400,362700,63600,197099,71000,30800,21900,166500,83900,330911,13350,14900,70000,63500,141116,103000,30439,30400,38200,35550,50300,5140,12050,43750,33950,81700,53400,70300,107600,24100,NA,86200,34350,24050,2265,42050,68500,3150,NA,154500,15600,13104,10950,4200,73000,77900,14150,19400,15150,32250,609000,8000,13400,47750,75852,29800,6030,15700,5500,15400,5240,5310,28450,42500,3990,88800,6910,45750,19000,150000,38600,14050,12600,55800,76500,132500,15750,1094000,NA,11400,29850,13950,52700,45200,30700,17250,20500,67300,5740,2485,159500,72550,50900,223000,92800,14850,25550,83100,19850,11200,NA,42600,20000,18600,226000,32823,22000,15650,61800,117500,12350,10100,9610,73925,17700,27400,10400,4690,20350,23700,61900,5520,4005,9490,14200,59900,21750,30650,16400,16200,114500,20700,79500,149500,25750,35300,19700,24271,NA,55000,7300,39700,14100,8420,15200,21450,5020,86900,34200,30900,30450,11150,30400,12700,27750,10850,24300,29700,24700,8460,30250,94000,60100,34250,51800,42000,82900,14150,11500,20050,50200,13550,2560,13400,1915,19250,582,7990,2115,31300,3570,2615,56900,64400,38150,39800,33500,23150,38600,41300,6460,23550,45750,15100,32300,51400,NA,20450,5840,54100,20150,44100,7310,3210,36400,13000,38400,5480,5870,22850,27200,28550,30850,33600,10700,NA,54744,4235,74100,22750,1320,12500,11850,55100,60600,28000,28350,22250,19300,41287,11800,16450,14500,12500,34950,6080,9860,NA,26950,674,23050,7319,27950,59500,NA,25150,6150,48204,73400,10350,4345,49800,18800,4435,3505,14450,17500,19750,20300,10900,115000,12650,802,2075,2085,16450,15500,72200,23450,34200,3645,15800,18550,7970,18100,14050,435500,9310,10550,23900,8480,4938,6830,41400,155000,317000,17500,2135,4385,5450,15850,10400,30300,14650,17150,9240,74700,12250,23700,45750,25100,3640,6930,9190,8640,27900,3335,83900,15700,63500,35500,5700,101000,21950,73500,15000,25150,11450,6340,10150,39650,31850,83200,1550,10442,1080,4880,21250,4530,15504,30900,26696,43250,9860,33500,9400,11100,22600,NA,14950,1940,8800,9500,4760,10550,29500,7030,NA,7730,13744,8590,26450,9330,11250,16950,4300,71700,21898,7460,32500,5450,8810,541000,40500,25650,37950,33900,15200,7900,2150,16100,10850,11800,9580,5000,10315,610,31250,9340,62700,35550,24500,3322,17000,50200,15184,4780,5550,17500,54500,81600,10000,2515,12250,3135,80900,4960,15050,6130,15450,NA,18450,2470,21300,6200,13950,37850,17500,22700,8600,NA,8680,5320,46850,12700,32250,NA,56000,164500,24500,18500,21900,28450,34550,6270,24096,7400,9820,11100,19850,9010,9910,28500,3610,41900,45650,35450,NA,792,16500,180000,80800,4580,3680,8300,10500,84000,15450,6770,7650,7350,2875,23950,8480,9000,1750,13000,23150,20700,18000,7170,16750,32000,6700,20800,6220,8040,2585,7180,6100,2750,3990,2625,2500,16150,8420,3310,46900,16000,12100,3105,5900,4185,2350,2045,14200,14900,1650,11350,67700,73600,2045,7120,1115,32350,20000,109500,8300,29497,7790,2605,37050,6250,21250,13050,53600,16000,2005,8500,7900,8578,3850,9700,8010,8040,32200,9830,5100,34228,2040,NA,8620,12050,5160,18900,8700,19300,41500,8970,1365,2135,13550,10000,3775,6090,12050,3430,18100,13450,19950,4330,7950,2715,6160,8160,8500,10500,11300,8670,3220,11800,4995,13850,3316,3845,3900,4890,655,14000,19400,30900,3190,22800,22950,3030,2685,15650,6390,5340,3995,6970,22750,31700,6490,8360,4985,7720,3730,18350,3815,NA,15800,10900,3610,2315,6500,8770,7740,8180,11600,8760,120000,NA,7977,6910,5420,72822,18862,2425,4680,5480,3550,57800,7890,4040,26362,20700,17450,18000,14850,400,4970,2655,17050,7990,8450,3000,591,15800,20350,1495,8130,32850,9460,6100,12900,7940,5970,10350,7500,23300,12450,2835,17800,10250,15800,9990,5580,2535,12050,7430,NA,12250,20050,6870,5310,12450,6740,12450,6980,20800,4065,7360,5170,16700,9850,9830,11200,2425,2260,6090,3635,8470,10200,16100,1405,1060,17750,5640,17650,15500,NA,6110,6760,4710,7580,745,4290,7290,3325,7089,12650,5120,8300,30750,33950,73500,4395,6600,5030,1065,4000,1720,7250,1220,17050,2470,5610,84700,9710,23200,2300,6670,6140,33100,2525,11200,29800,8390,2545,7800,1895,983,7820,3940,6640,19250,44650,3215,NA,7187,9230,2280,6010,784,3925,2610,10500,6220,5570,15350,13700,10250,5200,4960,4140,224,6480,2460,8430,50900,30400,11650,64000,11804,5260,3940,2025,26100,1072,13050,10700,4889,5180,3180,1390,8790,10250,18050,10750,6710,10500,16450,4050,1715,6880,3745,18200,2990,NA,1635,1395,11800,58200,8710,1030,5930,14050,6900,5480,3210,1130,9180,4480,925,3360,235000,7790,7390,3905,7700,19250,14200,540,1785,6020,27600,971,11050,8800,2000,NA,6870,3075,9520,6900,2180,3265,6206,816,74000,16050,1165,15000,8890,9080,95500,2320,8190,5050,3495,8100,16550,4500,2865,1940,9970,12050,5150,14000,4745,11100,3375,1850,2590,3357,2400,1650,1155,16200,16450,1070,4130,1020,NA,8090,15200,9140,1640,6460,29100,1895,8770,7400,309,6060,22650,6550,7700,11350,13800,8630,11200,8990,4410,8310,7560,1440,3500,15550,1115,5300,8160,2889,5510,18800,2980,1915,39800,1150,2810,91800,554,19175,6800,11200,5000,6920,5750,1315,NA,4015,12350,2990,3725,7510,11650,6140,18600,5070,7960,541,4680,964,3120,2010,712,12150,18400,2740,11600,9260,1355,4170,3590,7420,3385,1965,1215,15050,12800,6430,5800,1220,12650,2810,4215,7390,1745,7070,12700,15350,3420,13950,15400,20100,1000,5420,24850,5340,4930,2015,1535,12350,4910,1090,3260,15000,8842,3815,6240,14800,9620,5320,3315,3760,1850,2580,4345,5550,3295,3115,81900,NA,11250,21140,1530,4470,2190,4490,2220,4270,9570,4820,8630,2790,990,3230,39900,6400,8231,6160,4510,3575,658,2330,9230,1160,3715,7740,45200,1440,2900,10637,2955,5050,1065,5490,41200,8000,2965,13300,3790,1405,5340,3140,14750,5170,1710,9970,3570,8930,12650,2135,8800,2930,2385,26450,4970,9400,1300,1010,5680,7050,1780,8290,3610,5070,4700,4585,5630,695,1540,5280,2545,175,3440,2365,674,798,6330,15850,NA,6670,5200,3785,648,2980,46600,10200,4135,4020,14350,1700,2605,3955,8990,3050,5350,5500,10450,3040,2780,2090,5468,9600,919,6820,4905,5200,4910,4580,2840,5420,7410,4280,8560,6694,11100,2410,1380,2195,5740,1100,4130,1835,10850,20050,1295,7520,9418,2635,7510,3250,64000,2380,1496,6960,3780,4380,5760,1485,10600,4770,3675,6720,NA,5580,4170,16450,3390,3395,6700,10650,7420,3110,9290,7500,5650,870,10550,1900,2850,1100,7330,8090,5170,1720,5800,6410,1770,2480,9180,4865,4985,2695,7690,3130,4590,1815,2015,20800,1700,1340,3200,3180,2740,112000,2820,3720,156500,5513,1135,5550,2820,2890,15950,3495,5710,7870,3820,3000,2220,10150,933,5270,1355,935,2045,25700,876,1980,6700,3085,7010,3150,2315,6670,6710,1635,16850,5050,1870,11650,NA,3400,NA,3285,4840,1020,4915,39900,1565,7200,3200,32350,5740,3500,3060,9160,2805,10500,5820,7580,1030,12650,4685,5920,4640,2345,4020,8130,5710,1395,16850,5890,1635,4380,11900,2970,6120,2860,791,522,2855,8290,2370,2140,5550,2175,1160,18150,2655,6780,2695,1255,1920,1650,2913,1435,7308,16800,602,1265,26039,7250,13000,4750,32150,4495,10650,1160,3963,10600,8450,4820,14900,7640,5040,367,2475,6250,6060,NA,5910,989,NA,2225,3005,4410,5290,4555,40350,3005,NA,NA,4150,4505,5353,2640,670,1865,1460,1350,1425,2490,1400,1015,4115,5400,4445,1270,840,1670,4035,3845,13650,2995,7780,5020,5520,11950,1303,2056,4495,2740,2825,2600,2885,8600,2110,5030,4470,3790,6570,2330,5780,17800,5330,1465,3820,4575,2570,2285,9130,1000,11650,3530,1070,827,3720,3660,6310,1110,20050,5650,3550,2655,1720,6150,2475,2225,8270,1700,4825,1070,2610,5030,1070,5270,3510,641,1015,4950,4875,NA,529,5900,7040,3800,4595,7480,1210,5000,7770,3690,99100,2260,179,5800,NA,1360,NA,1032,1265,3200,3685,1970,4230,880,1265,8382,2575,9700,6570,1125,4600,4000,57300,9840,1655,8730,4220,4065,8200,5180,5360,3115,1615,2295,2140,2380,8990,5630,15450,3090,3380,8400,4590,420,2340,1470,2230,510,3095,21350,3500,15400,2215,6480,2530,2870,1485,6770,3755,5690,7600,2040,1120,1365,2950,3100,3320,1880,3845,787,2715,1600,2225,1080,1940,1440,3115,4140,3045,1070,26100,6760,1330,NA,62500,1425,930,17650,7790,4265,1765,931,2060,7540,1315,7950,4165,8200,6150,8530,7000,4185,8800,917,5920,5400,3590,2165,9060,1225,1490,1540,4770,3820,3535,1365,3100,6380,2175,406,1203,2160,583,6030,1095,10250,1440,2535,1830,5110,3700,5220,842,2930,4520,3910,5900,1785,4680,36700,6280,9790,4035,10550,1843,1221,4035,1885,2282,3890,1815,2095,3405,1840,2244,3770,1990,4500,3860,2580,4154,16000,1145,2020,599,27150,1605,1760,2655,839,4825,5950,8300,14400,3035,NA,4495,2650,1625,1385,2650,611,3330,1705,4075,2165,1365,6320,1545,1895,1365,1390,5290,2690,4745,6470,5960,6540,4265,3160,2295,3530,4480,1460,2380,5500,519,1355,1835,NA,22350,3030,1460,NA,4210,2195,6110,4710,3800,2330,2590,4325,4330,2405,8050,730,794,9090,6010,1570,1325,19560,12000,8170,3353,5665,2250,1297,356,1420,2315,1365,295,691,2435,2495,4685,9230,1360,2427,3069,1895,2135,8360,4170,2595,NA,10350,3440,1650,3620,2310,2185,5330,927,4430,5700,1140,2048,4200,8080,995,3100,1600,2880,6460,1385,1410,2975,7830,2665,3810,2140,4290,789,5280,2930,8630,2370,2085,4050,3125,2530,6360,4675,1665,4130,1253,6490,4250,1020,1145,1200,779,NA,17150,4290,3640,2286,2875,866,3925,939,1750,1230,3695,735,2530,639,2885,5740,3435,3000,13550,2970,1655,4580,925,7320,2485,1180,2105,1280,1690,NA,3870,345,1865,1715,2565,4575,3530,3470,4175,3181,5950,2040,4465,4650,2720,4930,11800,3860,8780,NA,2325,3604,1646,1890,6580,1690,1200,2625,5130,2830,423,9300,943,4820,1250,495,2060,2935,1535,1780,3700,1040,2435,2265,1875,1965,8720,1620,3120,1305,5470,3695,1340,1440,6300,2800,1195,19250,1245,797,2800,5390,1750,2415,195,4270,1085,5810,10000,3355,3150,2710,2200,862,2300,3855,5760,6390,6630,8520,6270,1310,2500,4540,2600,390,1585,1115,5800,2550,16100,3440,528,5220,3685,4860,5510,938,2030,614,2720,NA,1430,1190,4945,1490,2250,1320,2970,3630,3800,1015,14600,7700,2300,2240,610,3585,2380,2910,2935,4196,1125,3717,2695,5700,1895,5400,2210,7690,1015,11868,4460,2585,1265,798,2130,1255,1555,3300,16950,6420,467,1950,3460,6100,3450,1350,5620,1495,1205,1990,2185,2900,910,5470,4150,1340,5100,34950,2655,11650,2620,3705,155,4210,2300,7000,2510,3830,5700,623,5170,13300,7980,2038,2120,6330,706,4000,2920,914,728,3140,584,867,2510,2330,2226,1780,6387,3690,1300,6680,4725,3645,2740,2005,283,29152,2830,5770,955,614,5380,2590,2895,888,1606,2820,5290,2155,754,2030,859,501,1190,20300,5200,20900,485,4525,2200,10950,6090,2740,5440,4030,918,14000,2685,789,1460,10450,1900,203,55800,3160,5660,9170,369,793,2560,1950,3550,3140,2655,1210,3175,2560,15200,1390,1850,2130,2325,3005,3300,2615,1840,3050,2540,577,7070,3805,2255,3950,3800,1020,490,2625,1052,2100,2865,701,476,505,1400,495,432,17100,989,2210,713,1000,1620,3785,7784,536,970,1595,2000,408,4825,998,680,1555,155 +"2019-08-12",43700,74500,289000,140500,314000,148048,131000,249500,89000,1173000,238500,241000,208500,38950,41050,130000,524000,25300,43750,200500,197500,1e+05,69100,68000,60500,39402,125000,88800,158000,229500,32500,90200,440000,88700,96300,222500,11950,26850,12450,11600,85700,29850,12450,53377,12700,155500,7370,305500,83000,33700,47500,242500,26300,41350,29950,6800,70900,49450,105000,78500,285778,105500,141000,31300,210610,35850,37050,28650,99300,12200,17150,208000,39400,35750,124000,5560,73200,230000,15300,48550,162600,99400,37450,39000,175000,23650,24600,4695,79100,64900,25950,59800,4270,42915,52700,39100,33200,20700,73300,41000,6660,610000,24050,17200,70000,53000,227500,17100,181800,3930,18800,21500,79200,76100,23450,351000,67200,197099,71200,31300,21700,180000,83100,331398,13300,14850,68900,61000,147600,103500,29867,30700,37700,36000,50300,5130,11050,43800,32750,79200,51600,69000,106100,24300,NA,88800,33350,25900,2205,41350,69200,3220,NA,163000,15950,13391,10800,4185,71700,78100,14550,19200,14950,31000,601000,7960,13650,46900,77567,30200,6230,15650,5490,15800,5160,5410,28050,40900,4140,88600,6850,45050,18800,150000,39550,14100,12550,54900,76500,131500,16100,1046000,NA,11500,29000,14900,53900,45150,30350,17550,19950,66800,5690,2505,162900,72157,50400,219000,74500,14900,24300,83100,19800,11550,NA,42150,20800,18700,227000,32545,21450,15750,63300,119000,12700,10000,9650,72835,17700,29850,10100,4710,20250,23450,61400,5390,3945,9310,14000,59100,21500,30050,16900,16400,114500,21100,78800,148000,26100,35050,19750,24271,NA,58500,7740,40100,14050,8760,15800,21550,4920,88000,34350,30850,28500,11550,30800,12750,28150,10800,24100,31200,23850,8460,29350,93700,58700,33200,49900,41550,82800,15050,11600,20200,48800,13550,2610,13500,1920,19150,583,8170,2100,30850,3635,2635,56900,52000,37100,40000,32150,23050,38800,41250,6320,23400,44500,15400,34700,51700,NA,20750,5860,54100,20200,44100,7430,3230,37250,13150,38400,5550,5800,22900,27200,31200,30000,34550,11100,NA,51381,4415,74200,24200,1315,12800,11700,55200,60700,26800,28600,22250,19150,41241,12200,16250,14600,12650,35400,6080,9910,NA,27450,679,23000,7214,28150,59100,NA,25050,6050,48010,74000,10300,4430,49550,18900,4435,3465,14600,18050,20200,20200,10750,114500,12800,813,2090,2070,16250,15800,75000,22850,34900,3645,15700,18700,7870,17875,14100,420500,9260,10800,23800,8690,4938,6840,40800,155500,316500,18050,2130,4315,5400,16400,10850,30400,15000,17450,9200,75800,12250,23600,46100,25400,3740,6970,8940,8210,28100,3265,84200,15700,60200,34200,5740,103500,21750,73900,15650,26150,11400,6470,10350,39100,32350,85300,1550,10529,1135,5040,21550,4695,15599,31850,27220,43250,9610,33800,9430,10950,26350,NA,15050,1960,8830,9610,4795,10600,29200,7140,NA,7750,13890,8670,26550,9130,10950,17800,4540,69900,21898,7630,33400,5380,9110,541000,41900,25750,37700,32750,15800,7930,2120,16300,10950,11700,10350,4985,10542,614,30300,9300,61800,36400,24800,3276,16900,50200,15566,4830,5630,17550,55100,78000,10050,2510,12300,3110,81100,4995,14950,6280,15550,NA,18900,2470,21350,6300,13500,37800,17900,25050,8830,NA,8520,5280,45300,12950,33950,NA,54200,162500,24300,19600,22350,28800,35200,6520,26071,7680,9740,10850,20850,9090,10250,28600,3630,41000,45400,35300,NA,805,16250,181500,82900,4630,3705,8140,11000,83700,15600,6730,7850,7430,2975,24200,8440,9050,1780,13200,23150,20450,18100,7280,16950,31500,6780,21250,6400,8150,2610,7290,6510,3375,4120,2705,2520,16450,8750,3215,46650,16000,12100,3200,5760,4240,2430,2065,15150,16000,1630,11550,70200,79300,2050,7170,1135,32800,19500,110000,8900,29446,8600,2635,36900,6220,21200,13450,53900,17500,2015,8400,7920,8625,3920,9820,7860,8020,32100,10150,5060,34423,2120,NA,8740,11950,5310,19000,9360,19500,40100,8920,1375,2160,13750,9880,3840,6140,12400,3450,19200,13550,19800,4355,8040,2810,6100,8190,8510,10500,11600,8340,3350,12100,4960,13600,3347,3675,3870,4940,660,14300,20400,30600,3735,22550,22600,2975,2740,16400,6500,5250,4035,7010,22400,31950,6690,8890,4980,7700,3905,18400,3900,NA,15750,10950,3570,2400,6200,8860,7740,8280,11500,8850,117500,NA,7890,7070,5450,71741,19163,2585,4680,5560,3580,58500,7980,4195,27029,20450,16800,18550,14850,397,4820,2670,17300,8120,8570,3030,599,15800,20100,1490,8130,32950,9540,6410,13450,7960,6360,10450,7790,23000,12450,2815,17950,10450,15600,10050,5800,2640,12400,7340,NA,12450,21100,6590,5340,12750,6660,12550,7150,22400,4070,7400,5720,17650,9900,9930,11650,2430,2280,6190,3675,8650,10450,16250,1570,1055,18000,5540,18950,14600,NA,6150,6780,4925,7450,750,4330,7270,3275,7334,12550,5120,8540,30850,34100,73000,4340,6920,5040,1080,4200,1745,7440,1235,17400,2470,5610,85500,9810,23200,2335,6720,6140,33400,3070,11250,30050,8590,2575,7760,1950,980,7870,4225,7030,20200,44200,3295,NA,7197,9000,2285,6050,782,4085,2635,10700,6300,5240,15400,13850,10250,5140,5040,4155,234,6720,2475,8400,51400,29850,11600,63300,12124,5260,4000,2090,28500,1080,13200,10700,4839,5130,3285,1435,8640,10050,18550,10900,6740,11500,16200,4075,1730,7000,3800,18500,3200,NA,1610,1430,11800,58000,8790,1080,5910,13850,7000,5470,3200,1140,9210,4480,923,3440,230000,7830,7460,4120,7750,19350,13600,549,1800,5990,27700,1010,11100,9190,1995,NA,6920,3000,9460,6800,2190,3325,6315,817,74000,15750,1195,15000,8810,9150,99000,2345,8200,5100,3395,8200,16700,4300,2915,1930,10050,12800,4965,14000,4865,11500,3480,1870,2545,3350,2410,1660,1165,16300,16750,1065,4160,1045,NA,7790,16300,9120,1610,6630,29100,1970,8730,7430,318,6320,22350,6770,7970,11400,13850,8570,11500,9680,4350,8390,7390,1465,3500,13950,1130,5380,8120,3053,5780,19200,3000,2015,39900,1170,2840,91900,559,20025,7100,11250,5090,6950,5960,1315,NA,4065,12350,2990,3780,7360,11950,6240,18800,5100,8220,541,4680,958,3209,2045,714,12150,19050,2730,11700,9600,1400,4140,3550,7660,3405,1970,1240,16250,12850,7030,5760,1275,12900,2905,4180,7370,1800,7070,13050,16300,3415,13750,15900,20500,988,5420,24850,5390,4770,2040,1550,12700,5270,1080,3290,15450,8706,3835,6350,15700,10650,5470,3410,3770,1865,2595,4400,6070,3370,3365,81900,NA,11400,21180,1540,4475,2195,4470,2220,4390,9780,4860,8630,2835,994,3225,39800,6410,7984,6170,4540,3580,658,2360,9450,1165,3750,8110,43950,1495,2990,10399,3065,5120,1070,5650,41300,7820,3015,13100,3880,1480,5480,3165,15050,5400,1715,10650,3570,9090,12050,2130,8970,2965,2345,27600,5040,9220,1285,1035,5530,7220,1815,8280,3810,5060,4900,4585,5760,712,1535,5390,2580,176,3560,2375,690,810,6450,15550,NA,6690,5820,3870,655,2980,47000,10400,4195,3985,14800,1795,2650,4010,9310,3965,5390,5500,10800,3005,2780,2090,5624,9590,927,7180,5070,5210,4910,4615,2810,5620,7480,4435,8540,6616,11350,2405,1390,2195,5840,1110,4175,1895,11050,19800,1345,7870,9418,2655,7630,3215,64500,2380,1438,7000,3780,4575,5860,1500,10850,5100,3705,6900,NA,5630,4170,16800,3270,3415,6730,10800,7950,3125,9210,7530,5690,892,10550,1895,2850,1100,7340,8090,5240,1765,6010,6430,1770,2510,9410,4850,5380,2755,7870,3235,4780,1815,2020,21350,1705,1360,3255,3235,2670,115000,2760,3605,155500,5549,1145,5940,3175,2920,15850,3500,5900,8140,3930,3005,2220,10500,930,5140,1365,949,2095,25950,885,2040,6780,3015,7010,3165,2300,6730,7010,1605,17200,5260,1775,11500,NA,3405,NA,3305,5060,1020,4885,39950,1590,7200,3215,33350,5600,3675,3060,9510,2845,10900,5770,7730,1050,12850,4700,6030,4670,2375,4020,8150,5890,1430,17000,5920,1635,4465,12300,3010,6090,2825,814,532,2925,8350,2385,2100,5640,2265,1185,18100,2685,6720,2610,1270,2020,1710,2917,1385,7467,17000,605,1280,26565,7300,13800,4855,32350,4560,11000,1160,4118,10600,9210,4895,15050,7640,5130,379,2620,6250,5920,NA,5800,969,NA,2325,3010,4705,5470,4720,40000,3020,NA,NA,4210,4545,5373,2600,674,1855,1460,1335,1430,2455,1470,1030,4095,5410,4485,1205,842,1730,4030,4200,12950,2980,7810,4955,5660,12300,1307,2056,4740,2805,2875,2650,2910,8970,2125,4970,4515,3900,6420,2355,5810,18350,5340,1500,3885,4710,2585,2435,9440,1040,12100,3500,1105,840,3800,3685,6900,1125,20100,5780,3450,2665,1730,6100,2580,2200,8410,1730,4755,1085,2610,5030,1245,5220,3520,619,1040,5120,5070,NA,553,5950,7230,3810,4930,7490,1210,4785,7800,3690,99800,2240,179,5930,NA,1340,NA,1037,1295,3245,3725,2020,4275,880,1275,8809,2665,9970,6620,917,4600,4075,58700,9420,1690,9140,4190,4105,8310,5280,5470,3105,1630,2330,2150,2385,8950,5630,15750,3145,3420,8430,4295,435,2345,1435,2280,515,3100,21000,3470,14400,2325,6670,2485,2805,1510,6910,3905,5700,7890,2190,1160,1360,2870,3145,3490,1825,3945,787,2715,1610,2235,1070,1955,1475,3060,4130,3085,1065,25900,6540,1360,NA,62700,1460,932,17700,7890,4180,1790,932,2090,7890,1325,8190,4350,8190,6200,8450,7800,4185,9020,917,6050,5320,3590,2215,9060,1225,1475,1690,4850,3870,3560,1325,3155,6380,2125,403,1223,2160,590,6100,1150,10300,1380,2830,1890,5380,3750,5290,842,2950,4480,3990,5960,1800,4710,33250,6280,9800,3830,10750,1891,1226,4030,1900,2392,3915,1900,2170,3400,1875,2283,3930,2010,4580,3900,2680,4104,15800,1145,2015,609,27400,1475,1805,2690,839,4980,6000,8340,14600,3110,NA,4475,2650,1635,1400,2655,612,3330,1750,4150,2250,1410,6310,1570,1910,1415,1430,5460,2650,4835,6250,6000,6800,4280,3220,2660,3585,4430,1395,2390,5700,522,1365,1845,NA,23100,3050,1480,NA,4235,2230,6400,4750,3805,2305,2690,4465,4500,2465,8250,749,815,9200,6200,1600,1340,19560,11950,8120,3372,5648,2250,1306,352,1400,2300,1380,295,694,2545,2495,4680,9200,1390,2427,3146,1955,2155,8640,4325,2615,NA,10550,3470,1665,3635,2315,2240,5800,950,4625,5700,1185,2043,4195,8090,1020,3260,1635,2890,6490,1385,1430,3095,8130,2715,3970,2155,4300,801,5520,2935,8260,2365,2150,4100,3165,2630,6410,4800,1685,4140,1292,6890,4200,1035,1200,1240,784,NA,17550,4350,3640,2250,2915,874,3930,976,1740,1285,3830,754,2570,639,2890,6320,3405,3000,13250,3060,1665,4540,937,7350,2505,1205,2150,1290,1745,NA,4035,355,1860,1720,2640,4700,3555,3530,4275,3188,6000,2065,4480,4565,2725,5030,13200,3860,8560,NA,2245,3540,1684,1940,6580,1690,1240,2625,5300,2855,423,9400,971,4795,1245,495,2115,2930,1585,1795,3710,1055,2440,2275,1895,2030,8580,1645,2855,1370,5580,3890,1345,1450,7320,2925,1195,19550,1265,820,2815,5360,1800,2440,192,4270,1075,5910,10000,3400,3155,2850,2215,866,2310,3810,4875,6740,6630,8760,6010,1325,2490,4555,2635,396,1605,1105,5980,2590,16300,3210,523,5300,3780,4885,5520,932,2050,616,2795,NA,1340,1190,4945,1490,2320,1345,3050,3730,3960,1025,18950,7700,2300,2260,610,3560,2580,2975,3045,4668,1155,3575,2690,4965,1895,5510,2260,7470,1010,11916,4460,2655,1295,781,2080,1365,1590,3370,17750,6330,463,2010,3545,6120,3535,1380,5900,1520,1190,2025,2305,2965,910,5520,4130,1345,4895,36500,2695,11600,2650,3675,155,4240,2415,8040,2510,4025,5850,644,5130,13300,8200,2014,2135,6510,707,3945,2895,914,725,3245,628,858,2500,1995,2165,1790,6260,3600,1280,6680,4705,3720,2725,2025,281,30021,2925,5780,954,608,5240,2520,2920,883,1588,2740,5290,2180,753,2080,889,495,1200,20350,5160,21100,485,4475,2200,10800,6120,2725,5820,4085,915,15800,2765,795,1450,10400,1990,263,58700,3210,5800,9310,368,790,2545,1950,3550,3195,2720,1260,3135,2605,15000,1370,1870,2123,2280,3000,3230,2585,2390,3125,2525,584,7110,3890,2305,4000,3800,1020,491,2730,1052,2115,2840,701,488,504,1395,488,431,17350,1040,2195,712,1000,1650,3740,7590,536,925,1580,2020,408,4895,998,680,1625,155 +"2019-08-13",43000,74500,285500,142500,309000,146137,129000,245500,88500,1180000,235000,236000,205500,38250,40400,131500,522000,24950,43750,2e+05,193500,102000,69300,67900,59800,38496,129000,87600,152000,224500,31850,84600,442000,85100,95200,221000,11750,26850,12500,11650,84700,29550,12150,55472,12650,153500,7360,301500,84800,32950,46600,235500,25600,40250,29300,6770,68900,47900,103500,76500,278413,112500,141500,31000,210610,35300,36550,28350,98900,12100,17050,206500,39800,35750,125500,5480,74400,224500,15250,50000,157300,94100,38300,38700,175600,23200,24500,4675,76900,65100,25850,58500,4360,41294,54500,38250,31400,21150,72000,40150,6570,609000,25000,17450,70500,51300,228000,17200,178100,3925,18850,21050,80600,76500,23050,351000,65100,190514,69500,30950,21900,182500,84400,346479,12950,15050,67100,59200,148500,104000,29439,35800,38050,36300,48000,5130,11350,43300,33300,78800,50800,68200,100500,24700,NA,86800,35400,23800,2215,41150,68100,3220,NA,163500,15750,13200,10800,4175,73200,79600,14450,19350,14400,30500,603000,7880,13100,46500,76900,29200,6120,15750,5430,16050,5020,5430,27750,41750,4040,91700,6770,44500,18450,150000,39200,14000,13200,54800,76500,136500,17750,1050000,NA,11500,27600,14450,53200,45250,30150,16550,20350,66400,5820,2510,157900,74047,50200,218500,71400,15600,24050,82800,19750,11900,NA,42500,20333,18250,230500,31432,21650,14100,65600,119000,12750,10150,9670,72438,17850,30050,10150,4570,19950,23200,62300,5410,3855,9130,14100,57400,21700,29950,16000,16100,114000,21100,77800,148000,26200,34800,20050,24417,NA,56300,7470,40450,13900,8720,15850,21100,4800,87300,34050,31350,28800,11500,31000,12350,28450,10750,23850,29700,24700,8460,29000,98400,58900,31700,49800,41500,82000,14950,11450,19650,50100,13250,2595,13450,1910,19800,578,8140,2100,30850,3600,2620,56900,50000,36100,39750,31600,22150,38300,40700,6400,23700,42150,15300,36700,51100,NA,21050,6120,52100,20200,43650,7140,3285,37750,12950,38250,5550,5810,22450,26650,31000,32000,33850,11300,NA,48253,4285,73300,24350,1285,12600,12150,52100,59500,26050,28650,21900,18700,40832,11950,16250,15150,11950,34800,6040,10100,NA,26150,673,23900,7033,27400,59000,NA,24500,6050,48690,73000,10300,4670,48750,19150,4405,3500,14700,19100,20900,20150,10450,112000,13000,785,2055,2030,16150,16750,70400,23200,33950,3660,15500,18600,7810,16900,13000,433000,9210,10950,23900,8610,5045,6710,40700,153000,316000,18050,2165,4275,5490,16300,11200,30300,14750,17200,9640,73200,12300,23000,45850,25400,3700,6970,8720,8550,27700,3200,83100,15850,60300,34900,5900,1e+05,21600,72400,15550,25800,11250,6500,10450,39800,30200,84600,1520,10486,1095,5000,21500,4660,15504,33000,26601,43300,9330,32450,9350,10550,27900,NA,15000,1930,9250,9590,4730,10950,27600,7120,NA,7570,13939,8770,26400,10200,10500,18200,4465,68500,22336,7590,35000,5200,9190,541000,42900,25300,37700,32200,16550,7850,2115,16300,10550,11700,10500,5000,10225,612,30200,9300,62500,36000,25300,3276,16900,49200,15423,4825,5650,17500,54700,80500,9830,2420,12000,3045,80200,4955,15150,7050,15750,NA,18700,2600,22000,6300,13750,36900,18100,24000,8930,NA,8400,5250,46000,13600,35450,NA,54700,160500,24150,20000,22450,27650,33700,6350,25380,7610,9780,10900,20750,9150,10150,28000,3530,42100,45500,34750,NA,803,15500,180000,80200,4670,3640,8170,10650,82400,15450,6630,7900,7750,2935,23250,8380,8890,1745,12950,22950,19900,18250,7180,17000,31400,6790,21200,6530,8020,2600,7410,7360,3440,4090,2625,2470,16200,9030,3205,46100,15900,12350,3325,5590,4235,2500,2060,15150,14250,1650,11200,72400,79900,2040,7300,1130,30700,18650,107500,9080,29497,8970,2640,36100,6270,21150,13600,53500,17000,2000,8790,7940,8541,3915,9350,7670,7980,31900,10200,4890,34764,2090,NA,8650,11650,5660,19050,9550,19350,40500,9160,1410,2170,14300,9920,3805,6010,12400,3400,19700,14050,19250,4340,8020,2825,6190,8150,8510,11150,11550,9110,3210,12300,4990,13650,3343,3615,3700,4880,652,14300,20500,30250,3750,22550,21800,2950,2800,16150,6600,5280,3995,7150,22750,32350,6900,8540,4990,7800,3820,17800,3910,NA,15750,10700,3510,2245,5900,9150,7740,8400,11500,8850,116000,NA,8055,7510,5530,73903,19088,2455,4680,5360,3650,60800,8370,4295,26600,20000,16250,18700,14700,388,4860,2760,17100,8130,8630,3230,600,15300,19550,1485,7880,35700,9550,6460,13700,7920,6290,10650,7810,22200,12450,2735,18100,10550,16200,9940,5800,2830,11800,7400,NA,12400,21300,6540,5350,12750,6720,12500,7370,22400,4125,7510,6050,17500,9770,9800,11550,2605,2375,6210,3660,8680,10250,15800,1585,1085,18000,5350,18950,14000,NA,6100,6750,6000,7490,788,4260,7210,3350,7315,12850,5470,8520,30350,34150,70700,4350,6600,4965,1105,4200,1725,7410,1205,17450,2460,5570,84000,9900,23100,2315,6790,6170,32000,3210,11600,29300,8470,2575,8000,1895,1000,7820,4285,6580,19800,43100,3255,NA,7109,8900,2310,5980,805,4045,2725,10050,6350,5230,15125,13750,10500,5300,5110,4170,234,6850,2455,8280,51600,29800,11600,63700,11895,5230,4025,2140,28800,1084,13250,10500,4723,5150,3130,1405,8740,9910,19100,10950,6740,11400,15900,3920,1705,6940,3665,18300,3315,NA,1630,1415,11700,57700,8700,1210,5990,13700,6980,5410,3205,1150,9150,4480,903,3400,230000,7810,7480,3915,7980,19100,13200,545,1800,6310,27850,989,11150,9440,1930,NA,6900,2850,9540,6900,2200,3380,6255,828,74300,15700,1205,15000,8640,9030,98700,2370,8420,5060,3285,8250,17200,4260,2775,2025,10000,12250,5030,13700,4880,11900,3490,1900,2505,3313,2470,1695,1165,16300,16200,1125,4145,1030,NA,7560,16650,9150,1590,6730,28900,1940,8980,7620,320,6090,21750,6480,7840,11900,13850,8630,11500,9570,4440,8250,7140,1475,3555,13550,1110,5300,7980,2880,5560,19750,2890,1995,41400,1195,2790,91100,571,19575,6990,11200,5120,7370,5950,1315,NA,4045,12150,2990,3770,7320,11750,6220,18900,5170,8540,537,4775,944,3246,2290,719,12100,18800,2790,11500,9490,1395,4160,3520,7650,3370,1935,1255,16500,12800,6880,5650,1285,12950,2875,4170,7610,1765,7110,13300,15450,3425,14550,15750,21300,957,5420,24400,5290,4760,2095,1510,12800,5350,1065,3435,15400,8696,3795,6830,14800,7780,5640,3445,3790,1820,2640,4365,6110,3370,3390,81800,NA,11500,21180,1540,4455,2180,4445,2220,4350,9750,4850,8630,2840,998,3225,39500,6330,8102,6380,4550,3580,660,2325,9520,1230,3745,8000,43800,1500,2950,10303,2995,5030,1110,5750,40850,7910,2970,13500,3885,1410,5410,3190,15000,5260,1710,10650,3555,9170,11400,2135,8520,2880,2480,26850,5000,8840,1285,1035,5590,7320,1805,8330,3775,4980,5040,4690,5950,706,1505,5400,2600,191,3625,2430,709,776,6610,15950,NA,6650,5520,3885,648,2980,46600,10450,4160,4125,15100,1775,2615,4035,9150,4040,5330,5500,10950,2975,2780,2090,5583,9530,917,6980,5120,5170,4835,4585,2725,5600,7460,4475,8690,6590,11350,2365,1405,2195,5180,1440,4150,2000,11550,20100,1345,7520,9448,2730,7600,3145,63600,2380,1352,7050,3780,4615,5850,1510,11400,5350,3715,6900,NA,5630,4170,17200,3590,3410,6660,10750,8550,3110,9210,7460,5610,900,10300,1885,2840,1100,7500,8090,5350,1755,6020,6590,1770,2535,9410,4665,5550,2830,7920,3075,4845,1815,2000,21000,1730,1350,3285,3235,2830,111000,2855,3730,152000,5542,1180,5990,3150,2915,15250,3480,5840,8100,3905,2935,2160,10600,954,5030,1315,1150,2075,26200,875,2035,6770,3130,7010,3260,2320,6850,6710,1630,17700,5390,1755,11600,NA,3440,NA,3320,4990,1020,4895,39600,1610,7370,3350,32450,5480,3830,3060,9550,2850,10650,5600,7770,1075,12850,4690,6060,4635,2215,4745,8020,5800,1455,16850,5950,1635,4565,12400,3070,6000,2850,838,517,2970,8610,2345,2130,5570,2200,1195,18900,2705,6650,2570,1275,1965,1675,2913,1410,7449,16950,650,1245,26635,7200,13800,4865,31300,4545,11050,1160,4122,10500,9030,4885,15250,7610,5180,380,2695,6200,5920,NA,5740,1000,NA,2310,2960,4980,5280,4730,39450,3000,NA,NA,4255,4405,5373,2585,679,1875,1460,1290,1445,2450,1520,1040,4100,5390,4480,1265,860,1735,4045,4045,12100,3040,8100,5050,5630,12300,1303,2056,4795,2830,2745,2690,3070,9180,2125,4895,4400,3910,6300,2360,5870,18500,5260,1520,4610,4760,2565,2440,9440,1105,11950,3450,1100,857,3930,3600,6950,1120,19900,5760,3295,2660,1700,6070,2575,2200,8430,1730,4730,1115,2570,5060,1255,5150,3500,608,1035,5090,4985,NA,557,5940,7030,4030,5060,7490,1210,5010,7690,3685,98100,2170,179,5840,NA,1395,NA,1020,1300,3240,3665,2010,4255,874,1290,8839,2645,9920,6630,782,4600,3985,57600,9030,1665,8920,4165,4155,8330,5350,5460,3410,1595,2325,2155,2420,8720,5630,15250,3245,3425,8480,4055,407,2385,1440,2500,511,3070,20100,3415,15100,2360,6560,2495,2770,1500,6960,3990,5660,8000,2200,1160,1395,2780,3150,3505,1820,3850,787,2695,1650,2230,1080,1925,1470,3060,4000,3100,1060,21900,6410,1360,NA,62500,1440,928,17000,8150,4210,1790,939,2120,7850,1310,8180,4370,8250,6210,8330,7190,4190,9090,917,6250,5180,3590,2235,8880,1260,1510,1620,5580,3910,3690,1340,3110,6400,2170,413,1186,2110,575,6130,1190,10150,1375,2905,1875,5210,3700,5330,815,3030,4510,4045,5880,1860,4715,31650,6280,9820,3710,10700,1873,1217,3995,1930,2352,3845,1880,2225,3370,1425,2341,3890,2000,4530,3890,2660,4144,15800,1155,2045,574,26850,1450,1810,2780,839,4950,6050,8440,14750,3110,NA,4395,2650,1630,1385,2780,605,3330,1780,4330,2205,1425,6560,1630,1930,1330,1440,5750,2680,4850,6190,5990,6830,4375,3145,2395,3630,4520,1225,2395,5780,520,1345,1880,NA,23700,3015,1490,NA,4485,2190,6390,4740,3985,2265,2735,4550,4530,2470,8110,759,822,9260,6180,1725,1365,19560,12000,8210,3455,5513,2250,1311,359,1415,2280,1390,294,702,2560,2495,4690,9380,1390,2427,3114,1995,2225,8590,4295,2675,NA,10450,3340,1700,3650,2325,2225,5720,953,4560,5600,1135,1992,4095,8140,1020,3170,1670,3030,6520,1385,1415,3145,8050,2655,3980,2075,4200,801,5580,2970,8120,2360,2135,3985,3200,2635,6400,4810,1670,4090,1400,6900,4200,1050,1250,1280,777,NA,17200,4320,3635,2235,2945,877,3875,999,1610,1375,3770,735,2550,639,2875,6320,3405,3010,12450,3130,1710,4590,958,7220,2515,1210,2160,1265,1735,NA,4030,343,1890,1750,2745,4330,3550,3540,4365,3161,6050,2060,4460,4490,2700,5050,13100,3860,8700,NA,2435,3885,1665,1980,6455,1710,1200,2700,5300,2895,423,8770,973,4705,1215,495,2135,2950,1615,1795,3690,1055,2510,2280,1890,2030,8080,1645,2425,1360,5660,4000,1370,1530,6980,2960,1255,19400,1270,820,2855,5460,1815,2475,199,4265,1110,6360,8100,3200,3050,3020,2245,858,2310,3795,4855,6740,6640,8660,5650,1360,2610,4600,2600,405,1620,1160,6000,2825,16200,3075,460,5440,3840,4850,5590,927,2055,616,2865,NA,1270,1255,4945,1490,2350,1350,2995,3725,3960,1085,19650,7700,2300,2320,610,3520,2625,2930,2960,4907,1190,3570,2660,4590,1895,5700,2215,7430,1310,11916,4460,2690,1310,791,2060,1365,1610,3440,18200,6240,457,2010,3540,6090,3475,1350,5880,1520,1210,2030,2250,2970,901,5540,4085,1320,5430,36550,2630,11250,2600,3630,150,4250,2375,10450,2540,4025,5850,631,4945,13400,8050,2022,2090,6350,703,3930,2955,914,722,3280,590,895,2650,1940,2165,1790,5981,3600,1300,6680,4740,3675,2685,2025,283,31179,3000,5870,963,610,5100,2535,2930,888,1652,2745,5320,2150,745,1915,892,499,1215,20300,5060,20750,485,4770,2200,10000,6230,2755,5750,4090,926,14900,2695,797,1485,10250,2000,231,55800,3220,5900,9470,360,750,2535,1950,3550,3225,2745,1230,3090,2570,14550,1450,1835,2115,2250,3015,3150,2600,3105,3135,2410,596,7080,4020,2310,3995,3800,999,487,2735,1057,2105,2910,701,510,495,1350,487,437,17700,1075,2060,723,1000,1635,3735,8060,536,911,1590,2015,408,4800,998,746,1540,155 +"2019-08-14",43700,76900,290000,139000,323500,146615,127500,255500,87700,1177000,240000,239000,206000,38700,40450,130500,523000,25100,43650,198500,197500,100500,70000,65700,60100,38830,126000,91800,158000,226000,31450,90700,438500,88500,95500,226500,11600,26800,12200,11500,83100,28950,12100,54275,12850,153500,7280,301500,83000,32600,47050,234500,28350,39550,29350,6760,70400,48450,103000,76100,274485,111000,142000,30450,211088,35100,36600,28400,104500,12100,17300,207000,40100,35100,124500,5550,62100,221500,15000,48350,156000,92100,37550,38600,175800,22900,24450,4650,77200,60100,25250,59100,4535,40361,58100,39700,31150,22050,73300,40900,6550,602000,24200,17450,70100,53500,225000,17200,183300,3900,18350,21100,86700,78200,23850,353100,64500,190953,71900,30850,22100,176000,83400,348522,12600,15450,67000,58800,177100,108000,29629,36850,37300,38150,49000,5100,10700,44450,33300,82000,52400,68100,104500,24700,NA,88500,36900,24100,2190,41700,67900,3255,NA,162000,15950,13248,10700,4190,73300,80300,14150,19050,14450,30750,595000,7700,12900,43550,76996,29250,6500,15750,5470,16200,5050,5580,29400,42400,4045,91300,6700,45150,18550,150000,40050,14000,13450,54700,76500,135000,17750,1016000,NA,11100,27900,13600,53400,44150,30200,17100,20750,65000,5860,2665,158500,75859,50400,217500,71000,15350,22700,82700,20050,11900,NA,42550,20000,18800,236500,30690,21500,13200,66100,121000,13000,10100,9720,72240,18000,29150,10100,4650,19950,22550,64900,5230,3800,9240,13900,59600,22050,29800,16450,16700,113500,21400,81800,148500,26450,34700,19500,24514,NA,57000,7430,41000,14100,8670,15950,21500,4860,88700,34000,30750,28850,11650,31000,12200,30300,11100,23400,33250,25450,9230,28350,98500,58500,32600,51100,41600,82400,14950,11300,19800,52700,13350,2645,13300,1835,19900,579,8470,2095,30150,3540,2640,56900,48550,36050,40300,31500,21400,39950,41750,6450,24150,46750,15500,34800,51300,NA,21300,6060,52400,19950,42850,7010,3460,37850,12850,38250,5520,5850,22650,27750,31700,31600,33950,11550,NA,48488,4390,73600,25000,1250,12900,11850,53900,60300,25950,28250,22150,18750,40377,11850,16300,14750,11100,35550,5970,10400,NA,26250,667,23850,7119,27900,58600,NA,25900,5970,49176,73600,10200,4735,48800,17650,4440,3585,14550,20400,21250,19550,10500,113000,13000,792,2060,2045,16300,17700,71500,22600,34350,3730,15600,18250,7850,16575,12900,418000,9100,10950,24050,8790,5123,6680,40200,155000,316000,18400,2120,4330,5420,16250,10800,30500,14750,18000,9730,72600,12450,23450,45500,25250,3715,6960,8900,9150,28100,3315,83100,16000,61200,35200,6000,99500,20700,73500,15850,25750,11400,6520,10600,39500,30850,85000,1535,10486,1070,5030,21400,4760,15265,33200,26076,44000,9310,33350,9390,10650,27900,NA,15200,1965,9200,9610,4850,11250,26800,7260,NA,7450,13939,8960,26700,10100,10200,18100,4520,68900,22141,7650,36450,5270,9250,546000,48000,25850,37700,31850,16600,7920,2115,16900,10550,11700,10350,5040,10361,619,30600,9500,63600,35900,25900,3281,17600,49100,15566,5370,5780,18650,56400,77900,9960,2490,12000,3070,80900,4965,15300,7130,15100,NA,18950,2550,23050,6370,13800,37250,18050,25000,9350,NA,8340,5260,45100,14000,35150,NA,55600,160500,24100,19100,21700,27000,34750,6690,24294,7600,9740,10900,20700,9060,10250,28700,3585,42350,45250,34900,NA,799,15250,181000,80300,4780,3640,8160,10550,82400,15550,6880,8060,7630,2905,24800,8450,8970,1750,13000,25000,19550,18350,7120,16850,33500,6870,22200,6600,8270,2620,7650,7510,3290,4325,2725,2445,16100,8320,3175,46150,16200,12100,3540,5580,4235,2540,2075,15100,13700,1600,11250,73600,79800,2100,7310,1135,31000,14850,108000,9820,29446,8670,2750,35900,6310,21050,14100,53700,17000,1990,8850,7840,8906,3965,9440,7700,7730,31900,9930,5020,36470,2190,NA,8740,12000,5740,19100,9380,19100,40450,9400,1450,2170,14800,9980,3870,6060,12400,3420,19400,13850,19100,4615,8010,2865,6220,8160,8580,11400,11700,9110,3130,12450,4990,13300,3419,3660,3675,4870,622,14650,20300,30750,3635,21400,24050,2930,3005,16150,6630,5230,4020,6910,22600,32150,7020,8550,4990,7830,3815,18100,3970,NA,15400,10300,3635,2105,5750,8420,7740,8400,11550,8700,117500,NA,8249,7440,5510,75279,18637,2380,4735,5570,3710,59100,8660,4280,27172,20400,16450,18500,14650,394,4915,2795,17300,8100,8500,3100,602,14900,19350,1540,7820,36500,9540,6560,13850,7900,6230,10800,7960,22150,12650,2815,18650,9900,16200,10000,5830,3000,11900,7330,NA,12500,20100,6550,5390,12850,6830,12500,7260,22350,4160,7740,6700,17500,9950,9810,11600,2595,2410,6190,3835,8840,10400,15850,1595,1090,17900,5350,19100,14000,NA,6220,6860,5880,7710,789,4335,7270,3465,7462,12850,5700,8500,30850,34550,71400,4300,6940,5090,1065,4240,1670,7840,1170,17350,2495,5540,83300,10050,23300,2350,6870,6410,31950,3260,11450,30600,8430,2630,7610,1895,1000,8080,4425,6400,19750,44250,3355,NA,7303,9700,2315,6040,810,4180,2620,10400,6480,5260,15550,13450,10850,5370,5280,4305,240,7070,2460,8520,52600,30450,11550,62700,11712,5250,4225,2185,27200,1146,13200,10850,4806,5390,3125,1415,8740,10100,18850,11200,6900,11200,15700,4400,1750,7090,3580,18300,3405,NA,1615,1460,11800,57700,8600,1250,5950,13850,7170,5500,3230,1145,9210,4480,919,3455,227000,7860,7010,3995,8020,19450,13200,557,1895,6450,29950,994,11350,9490,1900,NA,7100,3705,9740,7320,2195,3430,6393,843,74200,16500,1210,15000,8900,9060,1e+05,2405,8010,5010,3320,8500,17200,4580,2690,2035,9900,12300,5380,13750,4905,11950,3550,1960,2475,3307,2470,1705,1190,16650,16500,1115,4195,1040,NA,7540,16650,9260,1610,6860,29000,1920,8970,7700,353,5950,22300,6350,7750,12100,14100,8610,11500,9990,4440,8310,7100,1485,3545,13550,1125,5300,7900,2928,5510,19550,2940,1990,41250,1195,2780,91200,568,19850,8170,11500,5810,7370,5920,1315,NA,4045,12100,2990,3765,7350,11900,6270,18400,5130,8570,542,4805,971,3265,2095,720,12100,17700,3020,11500,9700,1475,4145,3555,8080,3390,1910,1265,16500,12850,6560,5750,1325,13000,2900,4200,7840,1735,7220,13100,15100,3490,14400,15700,21100,964,5420,24150,5250,4840,2095,1530,12950,5140,1080,3290,15400,8706,3850,6870,14200,7260,5900,3465,3830,1810,2705,4415,6020,3425,3525,81800,NA,11700,21180,1610,4450,2210,4940,2220,4255,9790,4850,8620,2830,1040,3195,39700,6920,8093,6250,4555,3640,672,2340,9630,1235,3810,8000,42300,1510,2915,10303,2995,5370,1100,5650,40950,8120,2975,13500,3810,1410,5410,3150,15650,5290,1710,10950,3515,9300,11250,2150,9010,2875,2420,26850,5170,8900,1290,1050,5400,8030,1805,8300,3750,5050,5200,4770,5980,710,1530,5360,2675,199,3630,2490,707,776,6590,15900,NA,6680,5360,3955,687,2980,46150,10400,4160,3805,15000,1795,2660,4040,9310,3985,5350,5500,10800,3020,2780,2100,5558,9500,937,6910,5200,5240,4925,4555,2670,5530,7860,4485,8680,6694,11300,2415,1390,2195,5120,1490,4165,1945,11500,20150,1325,8400,10056,2735,8080,3355,64400,2380,1303,7070,3780,4740,5870,1500,11750,5040,3865,6680,NA,5680,4170,17250,3025,3220,6650,10950,7540,3140,9180,7530,5760,919,10400,1895,2910,1100,7410,8090,5270,1790,6040,6580,1770,2540,9680,4650,5200,2970,7960,2825,5040,1815,2030,21850,1720,1360,3285,3210,2900,111000,2905,3795,151500,5491,1165,6140,3020,2915,15700,3535,5800,7930,3870,2900,2055,10700,955,5120,1320,1180,2130,26300,888,2080,6930,3010,7010,3285,2345,6880,7190,1670,17700,5470,1765,11700,NA,3530,NA,3455,5100,1025,5030,39500,1615,7670,3365,32850,5440,3830,3060,9450,2805,10750,5170,7800,1090,12900,4675,6990,4750,2270,4775,8090,5950,1455,17200,6030,1635,4625,12050,3080,6070,3035,839,516,3030,8610,2495,2185,5610,2190,1210,18900,2715,7360,2650,1300,1970,1690,2904,1440,7467,17300,680,1275,27055,7270,14000,5110,32350,4620,10800,1160,4180,10600,9350,4945,15200,7770,5200,380,2710,6250,5910,NA,5820,1010,NA,2350,3025,4970,5320,4725,40250,3190,NA,NA,4180,4450,5363,2590,681,1945,1460,1235,1440,2495,1550,1050,4110,5450,4675,1320,865,1755,4000,3920,12300,3085,8190,5160,5640,12300,1362,2056,4675,2890,2815,2765,3085,9180,2140,5150,4560,3975,6310,2355,5860,18750,5440,1490,4130,4850,2600,2355,9790,1045,12250,3440,1095,892,4015,3685,6950,1130,19850,5770,3335,2660,1705,6050,2675,2195,8490,1740,4780,1140,2565,5070,1275,5390,3740,600,1020,5050,5010,NA,570,6150,7120,3950,4860,7830,1210,4945,8270,3730,99000,2190,181,5890,NA,1385,NA,1020,1310,3210,3705,1980,4300,864,1280,9087,2675,10000,6700,840,4600,4090,58500,9400,1695,9360,4030,4195,8350,5380,5460,3455,1570,2330,2160,2375,8500,5630,14900,3275,3470,8530,4035,402,2500,1440,2625,511,3130,17600,3445,14550,2295,6790,2570,2815,1500,6970,4025,5680,8290,2260,1195,1440,2755,3265,3545,1845,3920,787,2730,1680,2220,1070,1985,1480,3080,3935,3190,1070,23100,6910,1365,NA,63400,1455,927,17150,8090,4230,1845,950,2110,8110,1310,8160,4400,8320,6330,7980,6870,4250,8990,917,6330,5240,3590,2360,8940,1290,1555,1650,5660,3955,3730,1365,3145,6320,2055,411,1203,2125,575,6000,1195,10300,1380,2800,1895,5210,4005,5330,820,2995,4570,4085,6070,1855,4700,32400,6280,9900,3720,10700,1999,1245,3950,1995,2367,3915,1890,2345,3350,1425,2428,3945,2020,4445,3765,2660,4159,15350,1160,2080,554,29000,1335,1850,2775,839,5080,6100,8520,14700,3210,NA,4665,2650,1620,1420,2745,650,3330,1770,4470,2235,1415,6460,1615,1940,1410,1455,5690,2595,4960,6230,6030,6870,4370,3200,2380,3630,4690,1225,2350,5960,522,1380,1880,NA,23250,3060,1515,NA,4605,2180,6390,4745,4050,2250,2725,4535,4550,2315,8230,760,829,9260,6270,1705,1405,19560,12000,8400,3474,5530,2250,1302,365,1390,2310,1400,297,715,2550,2495,4685,9340,1420,2427,3110,1945,2235,8590,4335,2700,NA,10500,3550,1705,3895,2355,2220,4980,943,4595,5700,1195,1996,4395,8200,1030,3260,1650,3065,6600,1385,1415,3180,7980,2760,3950,2075,4260,790,5700,3015,7890,2370,2170,4070,3240,2640,6190,4825,1700,4100,1357,6860,4170,1040,1180,1285,793,NA,17550,4340,3770,2204,3035,866,3870,1010,1665,1390,3845,758,2600,639,2900,6440,3475,3100,12650,3170,1675,4640,959,7270,2605,1225,2165,1280,1720,NA,4010,336,1950,1890,2750,4385,3575,3590,4370,3168,6170,2070,4490,4630,2710,5050,12800,3880,8740,NA,2445,4077,1703,1990,6605,1775,1235,2590,4930,2925,423,9870,980,4780,1225,495,2125,3010,1595,1815,3785,1055,2560,2250,1900,2025,8100,1650,2595,1415,5670,3880,1415,1495,7210,2845,1260,19500,1270,824,2830,5450,1855,2480,195,4345,1120,6380,7660,3060,3250,3400,2090,865,2570,3880,4620,6730,6280,8670,5480,1385,2565,4685,2615,400,1540,1125,6080,2855,15700,3050,411,5370,3860,4855,5530,950,2065,613,2770,NA,1270,1235,4945,1490,2420,1370,3045,3710,3965,1105,19650,7660,2300,2370,610,3580,2640,3000,3000,4881,1210,3531,2720,4465,1895,5740,2210,7720,1310,12205,4460,2675,1345,798,2070,1365,1625,3460,18150,6320,463,2025,3670,6340,3455,1380,6110,1520,1200,2060,2165,3025,913,5430,4100,1390,5250,35400,2785,10500,2760,3650,150,4320,2355,10550,2595,4100,5870,645,5340,13550,8200,2030,2060,6110,685,3970,3075,914,728,3325,556,950,2600,2005,2280,1785,6665,3510,1325,6680,4990,3690,2740,1990,289,30407,2990,6150,947,623,5440,2600,2900,893,1629,2790,5300,2165,751,1905,1035,499,1220,20300,5030,20750,485,4670,2410,10350,6120,2830,5570,4200,881,14800,2805,815,1510,10400,2015,223,56000,3225,5680,9140,363,742,2585,1950,3550,3300,2790,1230,3020,2590,15250,1400,1848,2050,2250,2980,3300,2640,2830,3085,2430,607,7040,4025,2320,3990,3800,995,490,2725,1047,2155,2805,701,500,502,1420,484,433,17500,1080,2085,745,1000,1610,3725,7314,536,878,1545,2010,408,4600,998,738,1610,155 +"2019-08-16",43900,76400,287500,139500,320000,147092,128000,252500,87100,1179000,239500,231500,205000,38450,40200,129500,518000,24700,43600,196500,193000,101500,68800,65000,59900,39497,124000,92200,158000,225000,31550,88400,440000,88300,95700,221500,11300,26500,12200,11500,81900,28350,12100,54375,12650,154500,7190,299500,85300,32400,46250,229500,32650,39500,29350,6780,69200,47450,103500,74000,272520,106000,137500,29800,209174,34400,36550,27600,105500,11950,16600,206000,39700,35450,120500,5600,57800,216500,15200,48700,152700,94900,37300,37150,170000,22850,24100,4620,76900,59100,25600,58200,4455,39969,58000,41050,30750,21850,71700,42700,6500,583000,24100,17350,69200,52300,222500,17100,180200,3925,18200,22400,89000,76700,24400,346200,62300,188758,70800,30750,21550,167500,82700,328089,12600,15350,63400,56800,178800,104500,29343,37200,37850,40250,50300,4900,11000,43350,32400,84300,51700,67600,101200,25250,NA,88300,36700,24550,2145,40600,65000,3235,NA,162500,15900,13248,10500,4200,72000,79800,14250,18650,13750,30500,597000,7570,12500,44050,76233,29850,6810,15600,5400,15900,4960,5550,29100,41500,3980,94600,6700,43850,17750,150000,39550,13950,12950,52700,76500,135500,18450,989000,NA,10900,27400,13600,53500,45650,31100,17400,20350,63500,5820,2665,154900,75071,48500,216500,71200,14950,24350,81500,19150,12000,NA,42050,19900,18150,230000,31339,21500,13900,73200,114500,13500,10150,9700,70853,17700,29050,9970,4570,18800,23400,63800,4965,3790,9050,13750,60200,21300,28250,16400,17000,111500,22700,91500,152000,25400,34600,18150,24174,NA,57500,7360,40300,13950,9090,15650,21200,4690,86700,33650,29750,27500,11300,29900,12100,30550,11150,23050,33300,26200,8940,28800,86500,59000,31800,51000,40750,82000,14750,11200,19250,53300,13350,2635,12250,1745,18900,566,8690,2050,29700,3475,2580,56300,47700,35050,40050,29950,21000,41000,40700,6310,24850,46800,15300,35250,50200,NA,22800,5900,52000,19350,43650,7230,3430,38200,12600,37300,5430,5780,22400,27750,31900,30750,33250,11550,NA,44968,4505,71400,26450,1250,12900,10800,56100,58600,26500,28300,21950,18600,39741,12150,16300,14650,11400,34600,6080,9110,NA,26100,662,22350,6918,27350,57900,NA,25500,5970,48350,73000,10250,4640,48100,17450,4360,3600,13950,20500,21300,21450,9840,118500,12650,807,2075,2010,15900,17250,70900,20700,34100,3575,15550,17700,7450,15275,12950,411000,8970,10800,23350,8670,5094,6530,39200,159500,316000,18200,2065,4150,5270,16000,10700,30500,14600,18950,9820,72500,12500,24050,45350,24800,3695,6590,8720,8830,27700,3300,82300,15750,49700,34100,6150,95600,20550,68200,14500,25850,10900,6670,10650,38500,33350,85000,1500,10313,1080,5000,20700,4765,15074,33100,25361,46700,9170,32750,8980,10200,28450,NA,14950,1915,9180,9320,4825,12250,26400,7190,NA,7460,13599,8880,26300,10000,10300,17150,4490,71200,21898,7880,39650,5040,9080,539000,47750,25200,37400,30550,16450,7700,2095,16650,10100,11450,10350,5000,10134,608,30450,9400,63100,36250,25000,3094,17600,48000,15375,5390,5740,18550,58100,77000,9780,2340,11900,2960,80100,4800,15100,7050,15000,NA,18500,2475,22700,6760,13600,39800,17900,25050,9240,NA,8170,5210,44000,14150,33250,NA,55100,157500,23800,20000,21700,26100,34500,6830,22714,7550,9630,10750,20400,8660,9930,27250,3415,41300,44200,34600,NA,799,14850,180000,81100,4825,3435,7750,10300,83700,16000,6740,7850,7310,2910,25100,8380,8840,1715,12900,25000,18600,18300,7270,16950,33350,7160,23550,6510,8050,2560,7250,7650,3525,4155,2770,2380,19950,8320,3090,46350,15750,12150,3580,5490,4130,2540,2000,15450,14350,1610,11300,69800,79000,2140,6910,1120,30800,14800,106000,10000,29396,8250,2700,35350,6170,20950,13750,53300,17750,1955,8770,7800,8700,3900,9010,7410,7540,32500,9930,4855,35008,2190,NA,8380,11900,5510,17800,9190,18850,39650,9020,1420,2125,15200,9940,3870,5940,12450,3355,19200,13450,19200,4980,7820,2790,6100,7950,7970,11300,11200,9020,3260,12600,4805,12650,3289,3525,3715,4850,608,14200,20150,30650,3500,19150,24400,2840,3040,15650,6600,5220,3985,6830,21700,31400,7050,8810,4785,7700,3660,18200,3955,NA,14800,9540,3480,2030,5460,9240,7740,8210,11500,8510,116000,NA,8937,7680,5320,74886,18161,2310,4815,5950,3640,58900,8410,4100,25647,20250,15750,17950,14400,379,4865,2860,17250,8280,8600,3000,596,14400,18650,1400,7660,35500,9530,6410,13750,7690,6210,10750,8050,21300,12400,2615,18200,9200,16150,10300,5830,3010,11800,6900,NA,12300,19800,5400,5290,12750,7000,12500,7010,24200,4050,7690,6250,17250,9990,9720,11550,2565,2325,6050,3800,8570,10300,15550,1485,1040,17300,5170,19050,13300,NA,6170,6720,5930,7540,770,4265,7240,3385,7305,12750,5700,8500,29000,34100,69100,4240,6750,4865,1035,4260,1645,7960,1130,17000,2420,5420,81800,9800,23100,2325,7030,6450,30800,2940,11350,29800,8070,2700,7680,1765,953,7980,4300,6190,20300,42850,3220,NA,7294,9960,2260,5810,786,4020,2520,10050,6120,5090,14874,13400,10300,5420,5050,4270,234,7110,2440,8810,52600,29150,11950,63300,11667,5250,4015,2160,26850,1113,13100,10600,4539,5200,3205,1365,8700,10150,18600,11300,6830,10800,14650,4200,1705,7350,4050,17350,3275,NA,1570,1575,11850,57900,8480,1250,5750,13700,6980,5040,3270,1115,9190,4480,902,3335,225000,7560,6920,3900,7950,19450,12950,559,1870,6600,30250,974,11150,8940,1890,NA,7070,3710,9740,7250,2215,3295,6324,828,75000,16700,1145,15000,8710,8650,98900,2395,7560,4880,3240,8430,17300,4440,2580,2010,9800,12100,5240,13150,4810,11250,3485,1930,2375,3180,2450,1670,1200,16600,16400,1095,4290,1040,NA,7400,16600,8930,1600,6850,28900,1870,8680,8200,336,5720,22750,6500,7490,12050,13750,8400,11550,9950,4225,8500,6900,1565,3580,13150,1100,5120,7830,2908,5350,19300,2890,1965,40350,1190,2780,91800,550,19600,8300,11950,5830,7170,5920,1315,NA,3885,11600,2990,3650,7470,11850,6210,18200,5130,8790,527,4805,1035,3303,2110,749,12600,18500,2940,11650,9420,1425,4080,3500,8070,3340,1870,1240,18700,12800,6770,5540,1290,12750,2860,4205,7840,1680,7060,12500,13950,3495,13800,15200,20000,928,5420,24500,5130,5180,2045,1540,12350,5020,1060,3025,15050,8426,3730,6680,14500,7100,5780,3425,3765,1785,2760,4430,5860,3335,3460,81800,NA,12100,20419,1630,4400,2165,4885,2220,4160,9450,4825,8390,2705,1015,3200,39550,6880,7964,6020,4460,3435,669,2355,9890,1190,3715,7890,42300,1445,2870,10399,2955,5370,1100,5720,40400,8160,2950,13150,3690,1405,5400,3000,15700,5250,1710,10500,3490,9320,10350,2145,8600,2910,2330,25800,5150,8000,1270,1030,5660,8260,1805,8170,3730,5040,4860,4750,5920,690,1450,5220,2720,192,3615,2560,694,833,6500,15650,NA,6720,5170,3975,663,2980,47050,10450,4250,3695,15100,1745,2640,3960,8960,3855,5460,5500,10600,2910,2780,2095,5459,9500,933,6800,5050,5380,4890,4285,2650,5500,7840,4410,8400,6694,10450,2415,1320,2195,5120,1570,4125,1915,11250,20100,1280,8060,9673,2585,7930,3865,65400,2380,1321,7250,3780,4685,5790,1500,10900,4905,3910,6160,NA,5580,4170,16750,2905,3185,6520,10850,7920,3065,9230,7790,5640,890,10300,1870,2905,1100,7240,8090,5040,1755,5990,6430,1770,2500,9610,4500,4770,2865,7590,2855,5020,1815,1980,21500,1690,1375,3385,3175,2900,110000,3075,3670,151500,5854,1160,6020,3195,2860,15200,3480,5560,7700,3915,2850,2000,10500,933,5040,1275,1185,2160,26100,854,2040,6820,2900,7010,3200,2410,6880,7360,1600,18200,5160,1710,11550,NA,3700,NA,3500,5020,1035,5170,40250,1625,9500,3515,31850,5330,3750,3060,8830,2660,10400,4990,7460,1055,12350,4650,7100,4670,2330,4630,7680,5750,1400,17050,5990,1635,4555,12000,2970,5880,2935,835,510,2830,8430,2380,2270,5560,2140,1205,18150,2640,8590,2660,1295,1885,1700,2842,1380,7223,17050,647,1100,27020,7270,14050,4995,32450,4535,10800,1160,4026,10550,8850,4920,14800,7780,5120,368,2580,6170,5710,NA,6070,982,NA,2365,2845,4885,5400,4745,39800,3090,NA,NA,4210,4355,5343,2590,704,2000,1460,1165,1400,2395,1560,1020,4110,5440,4610,1320,840,1755,4030,3885,11800,3075,8270,5170,5570,12000,1354,2056,4635,2805,2665,2735,3030,9000,2100,5090,4630,3865,6220,2240,5620,17900,5460,1460,3975,4780,2555,2395,10000,1045,11900,3445,1075,873,4025,3550,6780,1160,19800,5410,3265,2675,1690,5810,2805,2145,8320,1700,4815,1115,2565,5070,1200,5570,3675,585,1010,4860,4900,NA,554,5950,6910,3775,4985,7770,1210,5170,8010,3780,98300,2175,182,5730,NA,1345,NA,998,1330,3200,3590,1950,4230,845,1165,9096,2625,9530,6450,894,4600,4010,57600,9640,1670,8760,3920,4175,8100,5280,5450,3610,1515,2320,2205,2340,8400,5630,14500,3170,3480,8510,3870,390,2410,1405,2800,505,3270,17300,3380,16000,2340,6790,2455,2720,1475,6790,3990,5580,7690,2295,1145,1410,2795,3240,3530,1830,4450,787,2650,1655,2205,1045,1915,1500,3040,3980,3065,1045,20700,6750,1345,NA,62900,1425,904,17050,7790,4200,1795,937,2010,7910,1350,7980,4360,8030,6230,8040,6670,4235,9050,917,6440,5160,3590,2120,8890,1290,1525,1620,5520,3875,3610,1310,3235,6330,1935,409,1197,2090,559,5780,1140,10100,1330,2670,1905,4980,3885,5150,825,2950,4570,4110,6040,1850,4515,36250,6280,9900,3605,10300,1945,1226,4155,1970,2295,3915,1855,2300,3290,1725,2365,3760,1895,4210,3435,2605,4239,15200,1125,2050,562,27050,1285,1845,2680,839,4960,6080,9040,14900,2250,NA,4735,2650,1655,1340,2560,679,3330,1765,4440,2230,1395,6260,1625,1950,1425,1440,5250,2600,4770,6340,5770,6690,4235,3195,2365,3470,4610,1225,2330,5850,520,1350,1860,NA,20300,2940,1500,NA,4625,2100,6270,4915,3890,2240,2575,4505,4530,2290,7700,736,791,9100,5610,1660,1425,19560,11650,8560,3455,5344,2250,1287,360,1395,2235,1400,293,695,2520,2495,4480,9110,1485,2427,3021,1890,2535,8360,4175,2630,NA,9930,3350,1650,4250,2310,2190,5010,661,4530,5710,1165,1992,4400,7900,1015,3115,1610,2995,6400,1385,1380,3100,7590,2700,3860,2040,4160,772,5630,2990,7460,2245,2140,4035,3215,2580,6180,4630,1665,4125,1383,6620,4250,1060,1165,1245,792,NA,17000,4235,3600,2209,2950,860,3925,983,1640,1270,3685,756,2540,639,2870,6000,3470,3025,12050,3195,1660,4455,932,7690,2590,1200,2155,1260,1745,NA,4110,321,1935,1825,2650,4055,3500,3530,4285,3245,6380,2050,4455,4625,2575,4980,11050,3960,8290,9700,2080,4160,1655,2075,6480,1700,1225,2580,4590,2800,423,9660,950,4510,1200,495,2095,2975,1555,1810,3750,1030,2525,2240,1780,2020,7680,1685,2570,1365,5570,3980,1365,1545,7180,3190,1245,19100,1235,817,2720,5420,1785,2425,196,4300,1120,5940,7720,3070,3230,3130,2150,859,2445,3900,5000,6700,6130,8980,5210,1355,2370,4530,2620,384,1390,1080,5870,2810,15350,3045,377,5450,3750,4705,5430,954,2100,620,2605,NA,1325,1210,4945,1490,2320,1390,2990,3600,3820,1050,18000,7160,2300,2370,610,3520,2635,2960,3020,4795,1190,3486,2825,4570,1895,5580,2205,7530,1235,12012,4460,2655,1295,791,1975,1315,1585,3400,19100,6190,458,1965,3545,6100,3505,1330,6070,1495,1160,2025,2400,3090,886,5300,4035,1360,5340,32600,2730,10800,2735,3580,150,4230,2305,13700,2540,3955,5710,645,5650,14100,6250,2067,2065,6290,651,4010,2900,914,733,3115,545,920,2530,1975,2232,1785,6488,3370,1345,6680,4965,3480,2650,1900,291,29056,2930,6310,944,599,5330,2530,2845,893,1575,2760,5130,2155,734,1945,976,500,1200,19950,4980,20600,485,4605,2595,10200,6260,2795,5610,4165,660,13900,2700,801,1510,10300,2020,211,55600,3270,5250,9480,360,734,2585,1950,3550,3160,2845,1165,3025,2530,15100,1390,1820,2038,2250,2935,3305,2605,3185,3030,2340,608,6840,3900,2205,3965,3800,887,479,2630,1061,2190,2590,701,483,501,1400,480,427,17450,1080,2085,732,910,1595,3680,9495,536,615,1505,1885,408,4485,998,720,1595,155 +"2019-08-19",43600,75100,283500,139000,321000,146137,128000,253000,89500,1160000,242000,232500,208500,39250,40600,130500,528000,25700,43500,197000,195500,101500,68900,66100,60300,39211,123500,91400,160000,230000,32400,89000,442500,88900,103000,228500,11600,26850,12350,11400,82500,28450,12350,54873,12900,156500,7260,312500,85100,32400,46750,230500,33200,40850,28300,7260,71300,47400,104000,75400,274976,110500,140000,31400,212046,34850,37300,28300,105500,12200,17100,208000,40250,35700,126000,5750,56300,220500,15200,48200,157500,95600,38400,38050,172000,22850,26650,4700,79100,54400,26450,59500,4480,40067,55600,40500,31900,22150,72100,41750,6550,582000,24250,17700,71100,52700,225500,17550,179700,4035,18550,21550,84000,80000,23900,349900,63800,193148,70800,31200,22600,169000,85000,338598,12750,15400,64400,58800,179400,106500,29391,38400,40400,40200,52500,5290,11000,45500,33050,82800,53500,69000,101700,25800,NA,91000,37050,24300,2320,42700,67400,3300,NA,163000,16950,13200,10700,4140,72900,82000,14250,19050,14000,29500,599000,7650,12800,44000,77091,29800,6670,15700,5460,15300,5500,5840,29450,42700,4045,95900,6910,44650,18300,151500,40250,14150,13550,54900,76500,136500,18400,1020000,NA,11300,27600,13500,55700,44900,31150,17200,20300,63600,6120,2595,156800,77434,49950,219000,70900,14500,24000,82600,19750,12250,NA,43550,19867,17650,229500,32174,21550,13600,75800,114500,13400,10150,9840,72141,17850,28450,9460,4780,19450,22750,62400,4880,3885,9190,13550,60100,21400,28750,16150,16900,116500,21350,91500,157000,25250,34600,18650,25390,NA,56600,7380,39900,14000,9220,15800,21800,4565,87900,33900,30700,27650,12400,30350,12500,31100,11400,23500,33450,27000,8700,28750,83600,59200,32650,52000,41100,83100,14950,11500,19150,53900,14500,2635,12300,1800,18850,574,8690,2110,29100,3500,2635,56400,47950,35200,40300,31150,21400,43100,40100,6390,24900,44800,16050,35450,50600,NA,22300,5880,51700,19700,43500,7160,3500,38500,12650,37800,5430,5980,22600,27700,33000,31700,34700,12050,NA,42153,4320,71600,28100,1300,13100,10800,55500,59900,26750,29500,22650,19000,39149,11950,16900,14750,11400,34750,6220,8850,NA,27050,656,22400,7004,28900,59300,NA,25300,6080,48544,72300,10250,4785,48750,18100,4450,3360,14150,21350,20150,22000,9280,129000,12700,802,2040,2040,16100,15750,70900,21050,34150,3685,15800,17600,7450,14575,12750,419500,9110,10800,23200,8990,5375,6530,39650,162500,316000,18050,2085,4170,5300,15650,10750,30900,14900,18250,10050,72600,12350,23800,45850,25850,3700,7260,8980,8450,27850,3405,84100,15850,49200,35100,6250,97900,21550,67800,14300,25900,10900,6760,10850,38800,34650,85400,1555,10572,1050,5140,21050,4990,15170,33800,25504,48500,9040,34100,8690,10850,29100,NA,14900,1940,9220,9850,4885,12300,26000,7190,NA,7170,13793,8880,25250,10000,10000,16100,4485,69700,21654,7930,38700,5230,9150,547000,47600,25350,37000,32000,16000,7750,2120,16850,10150,11600,10350,5030,10315,614,30700,9510,62500,36550,25300,3076,17850,48200,15852,5390,5760,18000,55500,77200,9730,2335,12300,3075,80800,5070,15150,7100,15150,NA,19150,2575,23300,6960,13900,40800,18050,24900,10200,NA,8370,5320,44600,14200,31750,NA,55400,160000,23450,20000,21800,26550,34600,6600,23800,7610,9700,11100,20300,8770,10050,22200,3495,41750,43800,34650,NA,794,15700,181500,86300,4885,3315,7740,10350,83300,16150,6890,8360,7320,2965,24750,8670,9110,1730,13150,24900,18150,18200,7340,16750,32600,7140,24050,6800,8140,2640,7270,7590,3565,3920,2755,2390,19050,7730,3210,46100,15800,12350,3380,6940,4250,2545,1935,15450,15400,1605,11600,69100,76600,2155,7110,1145,30850,14900,109000,9380,29497,8030,2660,35300,6290,21400,14300,53800,18000,1960,8650,7690,8616,3900,9060,7310,7570,32000,9930,4830,36470,2200,NA,8660,11950,5350,17750,9020,19000,40200,8720,1450,2175,14550,10000,3860,5910,13150,3430,19500,13600,19900,5160,8070,2825,6350,8220,8600,11350,11050,8790,3150,12500,4800,13450,3334,3300,3650,4815,790,14200,19850,30450,3530,17400,23900,2885,3110,15850,6600,5410,4055,6890,24400,32450,7010,8980,4820,7830,3730,18300,3990,NA,14850,9160,3380,2025,5180,9690,7740,8220,11500,8350,114500,NA,8811,7530,5510,75378,18361,2270,4790,5700,3710,60800,8650,4060,25361,21400,16250,19150,14600,380,4885,2805,17350,8570,8830,3010,606,14250,20850,1465,7920,37400,9650,6320,13900,7840,6140,10800,8260,22200,12700,2495,18100,9370,16450,10000,5980,3125,11950,7000,NA,12700,20250,5310,5290,12750,7200,12650,7110,23950,4075,7900,6550,17350,9960,9710,11750,2725,2455,6090,3800,8650,10700,15700,1470,1055,17750,5160,18150,13150,NA,6660,6620,6130,7440,755,4320,7140,3340,7531,12800,5820,8450,29200,33850,68800,4170,6420,4840,1045,4305,1650,8270,1085,17150,2475,5500,81200,9750,23200,2355,7210,6420,31150,2620,11900,29550,8080,2685,7580,1800,1005,7900,4400,6250,20100,43000,3485,NA,7187,10050,2275,6030,789,4030,2570,10150,6120,5190,14248,13400,10150,5400,5130,4340,241,7370,2445,8820,53200,29300,12000,63900,11758,5240,4100,2280,26500,1171,13100,10750,4723,5280,3145,1370,8330,10000,18700,11300,6760,10750,14400,4345,1750,7420,4050,17450,3195,NA,1615,1605,11850,57700,8490,1290,5770,13800,7110,5230,2995,1135,9240,4480,1045,3250,227000,8360,6930,3580,8020,19650,13000,562,1920,6600,30350,983,11650,8760,1855,NA,7100,3710,9830,6870,2240,3390,6315,868,77000,17100,1155,15000,8840,8720,105500,2440,7700,5100,3275,8390,17300,4725,2465,2000,9790,12000,5120,13350,4810,11700,3585,1935,2425,3207,2470,1760,1195,16600,16450,1115,4320,1125,NA,7560,16600,8930,1600,6800,28750,1875,8790,8190,325,5950,22800,6400,7650,12050,13500,8400,11400,10350,4330,8700,6960,1605,3650,13400,1135,5120,7850,3010,5370,19200,2995,2020,40350,1175,2780,93400,545,18950,8370,12000,6380,7120,6040,1315,NA,3930,11650,2990,3610,7460,11700,6550,17850,5170,8470,539,4785,1060,3495,2115,747,12650,19500,3070,11650,9440,1420,4080,3670,8260,3345,1895,1280,19750,12900,6350,5430,1285,12800,2920,4235,7590,1705,7100,12400,14300,3515,13900,15600,20200,897,5420,24350,5200,5460,2070,1540,12350,4905,1050,3160,15300,8609,3740,6870,14000,7420,5820,3425,3845,1740,2765,4520,5810,3420,3560,83500,NA,12300,20860,1620,4375,2125,5150,2220,4330,9540,4805,8390,2740,1005,3215,39850,7000,8112,6070,4600,3485,677,2350,10300,1300,3685,7930,40750,1500,2960,10208,2930,5350,1110,5800,39750,8110,2985,13050,3745,1475,5400,3010,15500,5330,1710,10000,3445,9190,9900,2150,8250,2825,2280,25750,5280,8150,1255,1030,5660,8460,1825,8180,3665,5120,4850,4765,5740,699,1495,5210,2830,209,3745,2620,702,902,6540,15950,NA,6770,5110,3930,670,2980,46950,10550,4260,3780,14950,1745,2640,3980,8980,3875,5600,5500,11100,2920,2780,2100,5657,9570,932,6900,5060,5230,4855,4400,2655,5530,7910,4460,8660,6694,10800,2430,1315,2195,5180,1445,4165,1935,11900,20700,1265,8050,10252,2595,7900,3795,66400,2380,1303,7260,3780,4890,5770,1510,11150,5000,3895,6680,NA,5600,4170,16800,2825,3130,6520,11300,7650,3080,9360,8080,5600,907,10150,1870,2960,1100,7300,8090,4845,1770,6250,6400,1770,2635,9650,4620,4260,2970,7760,2850,5190,1815,2015,21350,1740,1420,3570,3405,2920,109500,3190,3750,148000,5912,1175,6400,3120,2990,15150,3625,5710,7790,4100,2945,1980,11250,927,5370,1335,1140,2160,26200,865,2090,6940,2970,7010,3250,2475,6860,7470,1550,18250,5000,1670,11600,NA,3710,NA,3590,4880,1045,5080,38600,1605,9750,3420,32400,5230,3710,3060,9550,2420,10550,5190,7570,1070,12400,4790,6970,4690,2275,4705,7550,5770,1390,17400,5940,1635,4575,11750,2950,5850,3000,834,517,2830,10200,2435,2525,5580,2135,1220,18200,2895,9600,2565,1345,1890,1715,2796,1360,7373,17000,640,1040,26950,7600,13600,5240,32200,4630,10800,1160,4352,10600,8700,4970,14750,7710,5160,373,2655,6100,5770,NA,5800,992,NA,2400,2835,5050,6070,4870,39850,3090,NA,NA,4320,4535,5343,2630,696,1975,1460,1170,1405,2560,1560,1080,4140,5370,4495,1315,858,1710,4115,3905,11900,3040,8340,5310,5550,11850,1388,2032,4730,2845,2735,2665,3075,9430,2130,5150,4675,3940,6220,2335,5670,18900,5440,1535,3880,4845,2585,2350,9920,1040,12450,3400,1065,901,4150,3595,6780,1245,19800,5500,3220,2680,1690,6200,2810,2150,8320,1715,4840,1150,2610,5000,1225,5770,3700,593,1010,4975,5060,NA,586,6120,7050,3760,5030,7890,1210,5350,7700,3930,98700,2180,183,5750,NA,1345,NA,1000,1380,3235,3590,1970,4320,852,1185,8868,2660,9210,6480,932,4600,4240,58200,10250,1720,8890,3965,4215,8150,5170,5450,3595,1545,2350,2220,2365,8560,5630,15600,3280,3470,8400,3930,440,2450,1450,2780,506,3290,17000,3440,15950,2375,6790,2475,3010,1500,7090,3995,5640,8190,2350,1175,1405,2810,3235,3565,1890,4670,787,2595,1655,2180,1010,1980,1555,2995,3940,3130,1065,19050,6660,1400,NA,62900,1440,938,17050,8520,4225,1830,971,2025,7960,1345,8190,4535,8060,8090,8040,6430,4230,9020,917,6650,5160,3590,2080,8880,1275,1530,1855,5660,3930,3605,1315,3175,6240,1970,406,1189,2055,555,6040,1205,10300,1335,2695,1950,5100,3920,5250,825,3000,4570,4265,5960,1840,4605,33300,6280,9650,3750,10600,1951,1269,4150,1955,2362,3985,1895,2315,3275,1660,2428,3780,1890,4320,3175,2650,4254,15300,1150,2065,568,26500,1260,1825,2720,839,4980,6220,9340,15100,2065,NA,4715,2650,1645,1350,2770,678,3330,1815,4585,2270,1395,6290,1620,1960,1545,1425,5510,2680,4815,6320,5800,6720,4320,3215,2365,3495,4550,1225,2210,6080,519,1310,1870,NA,18150,2935,1505,NA,4610,2070,6390,5040,3935,2300,2495,4745,4555,2345,7200,751,802,9020,5190,1720,1490,19560,11800,8620,3479,5411,2250,1340,362,1395,2260,1410,295,696,2505,2495,4575,8900,1530,2029,3231,1825,2930,8420,4010,2730,NA,10050,3490,1690,4250,2305,2190,4820,579,4670,5730,1135,2034,4395,7870,1020,3200,1605,3220,6660,1385,1390,3215,8120,2725,3875,2070,4200,742,5850,2990,7150,2345,2160,4200,3265,2690,6230,4605,1735,4095,1318,6820,4305,1155,1175,1255,794,NA,18250,4315,3610,2214,3000,900,3970,1080,1650,1230,3705,759,2630,639,2795,6340,3975,2990,12500,3185,1710,4520,954,7810,2660,1200,2255,1280,1750,NA,4180,319,1910,1840,2725,4095,3550,3630,4280,3228,6140,2080,4495,4650,2870,5010,11450,4065,8490,8370,2475,4219,1566,1965,6955,1700,1225,2570,4830,2870,423,10900,977,4515,1225,495,2065,2945,1575,1825,3740,1040,2595,2220,1840,2015,7200,1695,2590,1395,5780,3895,1360,1540,7230,3130,1250,18800,1285,809,2880,5520,1860,2490,197,4295,1110,6220,7780,3185,3240,3170,2245,908,2500,3915,5960,6630,6130,8870,5180,1375,2440,4730,2655,392,1370,1080,6130,2770,15850,3025,374,5300,3700,4650,5510,938,2100,640,2535,NA,1320,1240,4945,1490,2420,1450,3000,3590,3710,1045,17750,7650,2300,2340,610,3510,2655,2985,3080,4988,1190,3555,2860,4250,1895,5800,2195,7710,1290,12157,4460,2635,1335,823,2005,1340,1645,3790,20000,6180,458,2105,3700,6330,3520,1350,6190,1495,1185,2055,2695,3095,985,5560,4090,1370,5260,33450,2725,11450,2930,3590,150,4255,2355,14200,2670,4175,6010,648,6100,14200,6260,2107,2070,6040,666,4220,2660,914,724,3220,541,920,2595,2090,2310,1820,6184,3395,1340,6680,4945,3500,2645,1950,283,28187,2860,6520,959,603,5480,2575,2995,741,1448,2775,5100,2265,735,1930,983,504,1205,19950,5050,21450,485,4505,2580,10200,6220,2925,5820,4155,724,11100,2825,810,1520,10400,2020,212,56300,3535,5090,9390,360,727,2580,1950,3550,3220,2835,1205,3045,2560,15650,1370,1820,2035,2280,2890,3380,2600,3350,3120,2400,623,7240,3940,2250,3980,3800,882,478,2685,1079,2285,2575,701,488,522,1430,495,426,17650,1080,2100,751,1040,1580,3690,8446,536,541,1495,1830,408,4415,998,705,1335,155 +"2019-08-20",44450,76400,283500,145500,324000,148048,126500,254000,89500,1165000,244500,234000,211500,39400,40500,132000,539000,25700,42950,199000,196000,101500,69400,66400,60800,39735,128000,91800,162500,230000,32050,93500,444000,91700,108500,229000,11600,26900,12500,11350,82100,28550,12250,54674,13150,157000,7360,316500,85200,32550,46750,234000,33050,41050,28800,7600,71900,48900,104000,78200,275958,112000,140500,31800,215396,34950,37250,28750,103500,12300,17100,200500,39200,35800,128000,5700,55800,224000,15250,47050,154900,98300,38400,38300,175200,23050,27000,4705,80000,55200,26900,60500,4540,40410,56400,40900,31850,22050,72300,41900,6500,584000,23400,17750,71200,57800,228500,17800,179300,4070,18250,21600,84900,80200,24350,393000,64300,192709,72000,31300,22800,177000,86200,347354,12700,15650,67300,60200,184000,108000,30153,38400,41050,39200,52900,5410,11600,45800,32650,85100,53500,69100,106400,26000,NA,90500,35950,26550,2365,43800,68200,3355,NA,162500,17050,13535,11000,4115,72500,82500,14500,19100,13950,31000,601000,7640,13000,44900,78234,30750,6480,15850,5450,13950,5510,5840,30400,42250,4220,95300,6870,45500,18650,153000,40850,14450,13450,56200,76500,134500,18350,1025000,NA,11450,33550,13650,55900,44500,30900,18100,20400,66200,6130,2740,158000,78774,51500,221000,73000,14450,25450,83100,19800,12200,NA,44100,19733,18350,228500,32174,21450,13200,76700,113500,13900,10350,9240,74024,18050,29400,9660,4855,20050,22100,69000,5050,3845,9310,13700,61300,21600,29000,17150,17600,116500,22500,93300,157000,28200,35300,19750,25682,NA,57000,7650,40950,14500,9340,15950,21850,4615,87800,35200,30450,29700,12400,30500,12550,31800,11900,23750,34100,27400,8920,29400,87100,59700,33050,51700,42000,84000,15750,11700,19800,52600,14550,2755,12950,1825,18200,579,8690,2100,29100,3610,2680,56900,48750,35450,42250,32050,21350,45200,40550,6480,24950,47300,15850,34750,50700,NA,22850,5930,52000,20550,47900,7500,3610,40500,12750,37950,5630,5980,22850,28500,33000,32850,35550,13050,NA,44030,4400,72000,26900,1310,13450,10700,57500,60100,29350,30050,22900,20000,40559,12350,16900,16250,11950,36150,6340,9130,NA,28000,665,22600,7109,29400,59600,NA,25350,6110,50342,72600,10650,4840,48950,18900,4500,3360,14400,21400,20450,22000,9700,127000,12950,829,2275,2080,16200,16150,71300,20950,34400,3685,15950,18450,7750,15900,13650,418000,9290,10800,23800,9030,5560,6760,39850,163000,318500,18650,2125,4195,5320,15750,10750,31050,14850,18750,10200,73400,12550,23550,45450,26500,3725,7350,9640,8740,28250,3415,83600,16950,47850,35550,6310,98300,23350,69600,14550,26500,11150,6980,10900,40250,34650,86000,1595,10960,1070,5230,21500,5020,15551,35300,26934,47950,9310,35450,8850,11250,28900,NA,14950,2010,9390,9850,4960,11800,27200,7300,NA,7470,13987,8980,25750,9900,10500,16750,4575,68400,22384,7940,38450,5340,9460,549000,47300,25800,37150,32500,15400,7900,2130,17200,10100,11750,10600,5200,11130,621,30400,9640,62400,36700,25750,3113,17800,48750,15852,5300,5830,17950,53000,81900,9780,2465,12100,3120,81300,5030,15250,7450,15350,NA,19250,2595,23150,6970,13550,41900,18500,25200,10250,NA,8400,5680,45750,14750,31700,NA,55200,162000,24600,20450,22300,27550,35650,6760,25183,7750,9960,11700,21050,8920,10100,22450,3490,44550,44000,34800,NA,808,16250,183000,86100,4900,3405,7630,10400,83500,16250,6920,8350,7350,3025,24750,8760,9250,1855,13500,25750,19650,18250,7340,16950,34000,7190,24650,6860,8380,2815,7640,7580,3575,3865,2830,2465,18450,7790,3265,46300,16100,12450,3415,6940,4560,2565,1940,15700,14400,1605,11550,70000,78400,2285,7220,1155,32050,15000,109500,9300,29497,8200,2650,35500,6350,21700,14250,54100,18750,2040,8910,7880,9103,3905,9280,7430,7680,32350,10000,5100,36665,2250,NA,8730,12150,5440,18600,9340,19200,41000,8760,1480,2210,14650,10050,3985,5940,13750,3515,19900,13800,20450,5170,8250,2855,6450,8480,8690,11550,11350,8490,3060,12500,4855,14150,3531,3295,3655,4810,891,14200,20200,30500,3540,17050,24350,2895,3125,16350,6580,5410,4170,6860,24500,32950,7360,9190,4905,7990,3835,18300,4055,NA,15850,9180,3410,1960,5620,9270,7740,8560,11750,8560,117000,NA,7997,7610,5640,79210,19514,2345,4830,6180,3715,61900,8760,4185,26600,22700,16250,19250,15350,386,5050,2820,17700,8860,8860,3100,608,15600,20600,1490,7990,38400,9650,6450,14100,7850,6220,11150,8320,23550,12750,2505,18900,9710,16400,10350,5960,3135,12400,7310,NA,12550,20800,5540,5430,12850,7590,12950,7100,24250,4195,8260,6810,18000,10000,9850,11800,2715,2470,6220,3855,8850,10850,16300,1510,1095,18200,5300,19750,12900,NA,6690,6790,5970,7680,738,4360,7100,3395,7649,12900,5810,8700,29200,33800,71700,4075,6390,4885,1070,4335,1680,8260,1105,17650,2510,5530,81200,9820,23500,2415,7250,6480,31200,2525,12100,30350,8180,2705,7730,1805,1005,8070,4420,6420,21100,42600,3540,NA,7284,10350,2355,6110,788,4000,2645,10800,6540,5250,14574,14050,10000,5530,5270,4405,289,7310,2460,9080,53200,31250,12000,65000,12170,5220,4150,2275,27850,1171,13150,10850,4839,5320,3200,1390,8360,9800,18700,11450,6820,10900,14950,4345,1780,7620,3930,17500,3200,NA,1615,1615,11900,57800,8550,1375,5770,14400,7350,5290,3070,1155,9310,4480,1180,3345,227000,8460,7130,3520,8050,19800,13600,587,1980,6770,30950,1015,11900,8820,2010,NA,7250,3575,9800,7050,2220,3435,6502,841,76600,17200,1120,15000,8810,11300,105500,2505,7750,5160,3225,8500,17800,4750,2485,2025,9800,12400,5180,13700,4835,11950,3620,1925,2520,3303,2625,1780,1220,16650,16450,1125,4360,1125,NA,8060,17150,8890,1600,6800,28850,1915,10000,8350,338,6110,22950,6260,8040,12200,14100,8420,11700,10450,4645,8600,7150,1600,3670,13900,1150,5450,7980,3000,5770,20650,3160,2035,40950,1185,2790,94400,553,19025,7850,11850,6140,7320,6160,1315,NA,4130,11900,2990,3760,7460,11350,6550,18350,5200,8650,539,4850,973,3472,2125,755,12550,20000,3050,11700,9490,1440,4110,3830,8650,3385,1945,1290,19500,12900,6220,6060,1340,12850,3015,4245,7790,1715,7310,12800,14800,3515,13900,16100,20050,929,5420,24000,5380,5470,2100,1560,12800,4960,1080,3100,15300,9045,3735,7120,14000,7110,5950,3515,3965,1735,2815,4520,5870,3455,3475,83700,NA,12600,20900,1625,4390,2145,5020,2220,4380,9620,4820,8630,2825,1030,3325,40150,7000,8320,6500,4730,3640,687,2345,10100,1275,3730,7850,40800,1570,2985,10208,3040,5400,1145,5780,39900,8190,3125,14050,3900,1440,5480,3160,16100,5360,1730,10150,3425,9260,10250,2245,8160,2880,2395,26200,5320,8490,1280,1035,5250,8450,1895,8270,3690,5070,4900,4875,5470,701,1710,5340,2860,200,3750,2630,715,858,6650,15800,NA,6760,5170,4075,679,2980,46500,10900,4380,3845,15300,1825,2680,4040,9810,4010,5790,5500,11400,3005,2780,2105,5780,9560,943,6980,5170,5240,4760,4485,2670,5760,8050,4480,8620,7264,10850,2445,1370,2195,5240,1400,4230,1970,11950,21200,1275,8500,10301,2660,8120,3800,67100,2380,1343,7350,3780,4955,5900,1555,11350,5220,3950,6650,NA,5720,4170,16650,2890,3155,6540,11350,7650,3110,9580,7970,5740,920,10400,1875,2995,1100,7100,8090,4950,1800,6250,6380,1770,2650,9860,4510,4260,2965,8280,2835,5240,1815,2020,21700,1750,1420,3545,3395,2920,109500,3180,3755,149000,6021,1225,6460,2965,3100,15350,3625,6020,7890,4245,2970,2125,11450,943,5280,1315,1150,2165,26200,926,2115,7100,3155,7010,3320,2440,6900,7310,1570,18700,5020,1700,11600,NA,3755,NA,3600,4930,1055,5090,38350,1615,9690,3450,32700,5400,3715,3060,9610,2500,11000,5090,7680,1070,12400,4720,6840,4680,2315,4635,8170,5920,1430,17800,6050,1635,4640,12050,2980,5920,3110,842,524,3070,10100,2540,2625,5730,2155,1230,18500,2820,9000,2575,1330,1900,1720,2821,1405,7449,16750,630,1075,26915,7600,13150,5400,33200,4750,10800,1160,4377,10950,8970,5050,15200,7800,5300,375,2710,6090,5740,NA,5870,1050,NA,2490,2970,5060,6120,4940,41400,3095,NA,NA,4280,4560,5343,2600,705,1950,1460,1215,1425,2640,1540,1055,4135,5330,4585,1270,886,1770,4210,3910,12200,3075,8370,5270,5550,12200,1384,2017,4790,3055,2680,2685,3080,9480,2180,5150,5000,3970,6320,2365,5800,18900,5650,1545,3820,4870,2645,2425,10300,1055,12500,3400,1120,895,4180,3570,7140,1325,20150,5550,3225,2710,1720,6160,2985,2185,8500,1740,4845,1150,2735,5150,1230,5580,3760,612,1010,5170,5070,NA,594,6240,7610,3835,4865,7890,1210,5320,7240,3950,98900,2830,185,5900,NA,1375,NA,1034,1400,3270,3650,2000,4650,860,1190,8839,2760,9690,6740,929,4600,4275,58400,10000,1745,8790,3940,4260,8290,5110,5540,3510,1600,2390,2240,2395,8590,5630,15800,3310,3490,8500,4065,416,2440,1525,2800,515,3285,17250,3515,16450,2455,8800,2500,3200,1495,7150,4000,5660,8630,2470,1160,1405,2815,3315,3620,1930,4650,787,2505,1670,2210,1095,1985,1575,3145,3885,3150,1070,18850,6740,1410,NA,63300,1495,955,17200,8540,4320,1830,970,2135,8010,1470,8350,4565,8290,8550,8060,6250,4240,9330,917,6750,5260,3590,2125,8860,1260,1575,1940,5650,4040,3510,1360,3140,6240,2010,412,1209,2125,590,5980,1220,10300,1425,2735,1985,5160,3915,5280,826,3045,4630,4275,6010,1870,4745,34350,6280,10250,3845,10850,2041,1298,4100,2000,2430,4020,1935,2315,3275,1695,2448,3970,1955,4365,3140,2700,4309,15550,1180,2080,566,26750,1060,1875,2775,839,5020,6300,9980,15350,2210,NA,4670,2650,1670,1410,3000,623,3330,1825,4735,2260,1455,6360,1655,1965,1555,1460,5670,2685,4850,6400,5980,6840,4385,3250,2390,3550,4675,1225,2205,6130,522,1305,1905,NA,18900,2965,1530,NA,4700,2130,6280,5030,4040,2285,2500,4695,4690,2360,8200,765,803,9080,5270,1720,1520,19560,11900,8680,3538,5581,2250,1349,358,1500,2300,1410,295,702,2550,2495,4765,8950,1555,2029,3231,1880,2920,8490,4030,2755,13850,10300,3630,1700,4285,2345,2220,4815,697,4810,5700,1150,2029,4475,8190,1050,3200,1670,3470,6950,1385,1395,3235,8100,2830,3955,2075,4315,720,5880,2995,7270,2400,2180,4300,3310,2730,6290,4905,1755,4160,1710,6920,4505,1145,1210,1295,793,NA,18400,4420,3680,2250,3090,1025,4040,1085,1670,1265,3755,769,2670,639,2830,6230,4005,3005,12900,3200,1715,4580,960,8400,2695,1230,2245,1300,1750,NA,4120,351,1990,1840,2775,3875,3630,3695,4265,3255,6220,2085,4580,4700,2880,5100,11400,3985,8900,8410,2310,4480,1618,1960,6880,1770,1290,2650,5520,2870,423,10600,1005,4550,1290,495,2070,3015,1615,1870,3845,1070,2645,2165,1920,2050,7300,1705,2510,1415,6030,3905,1370,1545,7330,3140,1270,18500,1310,812,2835,5580,1865,2585,199,4050,1160,6580,7990,3035,3290,3230,2280,906,2545,4100,5960,6740,6240,8830,5190,1410,2545,4865,2670,394,1365,1140,6190,2790,15850,2985,391,5610,3745,4690,5550,935,2135,637,2550,NA,1365,1275,4945,1490,2535,1515,3040,3590,3740,1045,17800,7570,2300,2340,610,3555,2540,3030,3190,4932,1205,3594,2920,4020,1895,5850,2280,7780,1330,12495,4460,2675,1350,818,2070,1350,1600,3830,19650,6290,461,2070,3730,6390,3545,1395,6190,1515,1230,2100,2810,3115,1065,5680,4160,1390,5290,35200,2840,11350,2940,3685,150,4395,2445,13300,2660,4340,5990,657,5560,13900,6590,2087,2105,6470,667,4165,2570,914,731,3310,561,933,2600,2230,2344,1875,6564,3595,1360,6680,5000,3530,2745,2000,284,28090,2850,6240,988,603,5600,2625,3100,760,1416,2845,5240,2470,736,1930,965,504,1200,20050,5140,21300,485,4545,2660,11650,6320,2970,5830,4190,721,13400,2825,816,1530,10500,2065,217,57900,3655,5110,9380,370,770,2645,1950,3550,3230,2780,1245,3090,2600,15600,1370,1850,2038,2300,2940,3550,2660,3120,3140,2560,627,7410,3985,2340,4035,3800,950,471,2715,1066,2415,2565,701,519,560,1440,497,433,17600,1070,2165,745,1025,1600,3775,10627,536,578,1510,1880,408,4425,998,722,1670,155 +"2019-08-21",44500,75800,283500,147500,328000,149480,125500,249500,90500,1158000,245000,238000,210500,39450,40250,131500,536000,25750,42700,199000,198500,102000,70300,66500,60700,40307,126000,91700,164000,229500,31850,93100,442000,92300,108000,228000,11600,27250,12500,11200,81900,28250,12250,54674,13000,156500,7390,319500,88300,32700,47450,230000,32950,40800,29500,7560,72300,48900,103000,79500,288724,113500,141500,31900,215396,35300,37250,28250,104000,12300,17600,195500,38650,36100,129000,5820,58800,221500,15200,48050,158500,102500,39050,38600,179900,23250,26950,4760,80500,52900,26900,62400,4545,41736,56500,40050,31900,22100,72500,42450,6550,587000,23850,18050,70600,58000,227000,18000,182100,4095,18500,22200,81700,79700,24500,384000,63200,194465,72400,31250,23050,179000,87900,367787,12900,16000,67400,59700,187800,108500,30772,38950,41200,40850,56200,5350,12350,45900,32700,85400,54500,70000,106400,26250,NA,92100,36650,26750,2390,44600,69900,3390,NA,163000,17050,13630,11650,4160,77000,81800,14800,19300,14400,31650,603000,7750,12850,44400,79187,31700,6530,15950,5430,14400,5570,5910,30350,42750,4345,95100,6890,45000,19000,153500,41000,14550,13500,55900,76500,131000,19400,1053000,NA,11600,33450,13800,56600,41850,30450,18550,20150,67000,6120,2735,163100,80349,51700,219500,72300,14450,25900,83600,20050,12400,NA,43600,19767,19350,230500,33425,21450,13150,75400,111500,14050,10350,9470,74519,18150,31200,9580,4960,20900,22050,67700,5010,3920,9540,13600,60800,21900,30350,17500,17600,115000,22000,92400,157000,28000,35350,21250,26363,NA,58700,7920,40650,14650,9310,15950,22250,4500,88000,35300,30500,29200,12200,30550,12800,31900,12200,24300,34150,27500,8930,30400,88500,59100,33900,51600,44400,84900,15850,11800,20050,52100,14750,2815,13300,1825,18050,594,8770,2080,30050,3680,2695,56900,48700,36800,43500,32200,22450,47200,40300,6410,24350,47000,16150,34750,50500,NA,22850,5940,52000,20600,47000,8090,3670,40800,13200,38500,5750,6080,23850,28750,33400,32650,36700,12950,NA,43561,4465,72300,26650,1310,13950,11000,57400,60600,28550,30250,23000,20150,42787,12650,16950,15850,11950,36350,6360,9190,NA,27850,669,22600,7376,29700,59900,NA,25800,6120,51411,73100,11250,4945,49600,18250,4670,3325,14900,21850,20800,21650,10400,130000,13100,830,2250,2080,16000,16450,72800,20650,34600,3700,16100,18500,7880,16475,15500,430500,9430,10750,24250,9030,5725,6820,40100,162500,321000,18750,2085,4190,5430,16250,10650,31050,15150,19700,10000,73500,13050,23550,45400,26950,3810,7180,9440,8680,29350,3465,84000,17050,47850,35800,6230,100500,22550,69400,14600,26400,11150,7180,11000,40650,33850,86400,1615,11047,1105,5320,22150,5020,15551,34300,28078,48400,9190,39600,8610,12850,28050,NA,14850,2080,10050,10050,5030,11950,26700,7400,NA,7430,14230,8970,26250,9910,10650,17200,4575,68200,22433,8120,36800,5600,9520,551000,45600,26200,37100,32600,16550,8110,2125,17050,10300,12100,10550,5270,11130,622,30450,9690,62600,36800,26200,3094,17900,48750,15661,5350,5900,18150,54700,82500,9830,3200,12300,3130,81500,5160,15850,7340,15350,NA,19750,2730,24150,7200,13500,41500,18800,25750,10400,NA,8790,5790,47000,15650,31400,NA,55100,163000,24250,20650,22100,28000,36500,6800,26022,8050,9960,12200,20900,8990,10300,23450,3605,43700,44400,34900,NA,810,16800,182000,90300,5000,3540,7920,10400,83500,15450,7220,8230,7310,3025,25600,9660,9780,1860,13700,25950,19950,18250,7380,17000,33300,7350,24000,6840,8780,2720,7680,7530,3515,3865,3000,2495,18800,8610,3260,47800,16150,12950,3375,7060,4495,2590,2030,15400,14650,1680,11500,70300,79400,2385,7190,1170,33300,16000,110000,8700,29698,8030,2775,36100,6480,22500,14150,54200,19200,2080,8970,7900,9009,3920,9250,7510,7550,35800,10350,5170,38031,2245,NA,8910,12050,5400,19200,9350,19200,41350,9100,1490,2220,14900,10150,4240,5990,14300,3600,19850,13800,20900,5350,8500,2860,6630,8480,8760,12200,11350,8490,3125,12850,4920,14300,3491,3295,3645,4730,893,14950,21450,30700,3525,17950,25250,2955,3135,16500,6570,5520,4340,6820,24550,32800,8080,9250,5460,8030,3830,18100,4180,NA,15800,9250,3520,1970,5850,9520,7740,8660,11800,8570,113000,NA,8249,7660,5620,79112,19489,2350,4890,6100,3740,62100,8760,4240,27172,22650,17300,19100,15650,399,5070,2800,17750,8880,8970,3200,615,15900,20350,1520,8100,38650,10000,6320,14200,8370,6230,11200,8380,25150,12500,2480,18800,9730,16100,10300,5970,3050,13150,7230,NA,12600,21150,5540,5570,13050,8150,13400,7090,24050,4310,8350,6910,17900,10000,9810,11900,2715,2440,6190,3865,9030,10850,16450,1550,1115,17800,6890,19500,12950,NA,6690,6890,5850,7660,741,4380,7160,3405,7855,12850,5950,8660,29050,33350,72900,4065,6200,4900,1100,4905,1730,8290,1140,17850,2510,5570,81600,10050,23500,2515,7380,6420,31550,2710,12300,30800,8420,2705,7740,1800,1015,8080,4385,6430,21300,42050,3520,NA,7284,10150,2455,6040,785,4000,2630,10800,6720,5290,15350,13800,10900,5540,5290,4540,302,7320,2460,9240,51200,31450,12050,63500,12307,5250,4175,2270,27100,1163,13150,10950,4923,5360,3270,1420,8400,9760,18900,11150,6850,11300,15300,4340,1810,7680,3940,18000,3220,NA,1630,1615,11850,57700,8570,1380,5740,14550,7470,5340,3150,1150,9340,4480,1160,3410,227500,8500,7170,3520,7990,20100,13650,586,2025,7090,32050,1020,12050,8730,2025,NA,7440,3655,9990,7110,2190,3470,6423,840,76700,17450,1095,15000,8800,11950,105500,2525,7940,5170,3265,8500,17650,4675,2480,2030,9780,12400,6100,13750,4870,12050,3730,1930,2670,3377,2725,1765,1300,16700,16900,1115,4370,1160,NA,8100,17100,8880,1600,6790,29100,1935,10300,8310,340,6410,22950,6320,8110,12400,14400,8370,12050,11050,5100,8680,7050,1490,3625,13700,1165,5560,7990,3168,5880,21050,3320,2035,41550,1205,2785,95200,569,19225,7810,11900,6220,7800,6200,1315,NA,4315,12100,2990,3830,7440,11600,6620,18550,5140,8720,550,4805,993,3396,2115,760,12600,20050,3080,11950,9650,1690,4140,4050,9070,3400,1955,1305,18650,12950,6190,6330,1425,12950,3070,4245,7830,1760,7700,13150,14900,3535,14300,16000,20350,925,5420,24050,5380,5410,2135,1550,11750,4790,1095,3105,15200,9045,3670,7240,14200,6800,6300,3765,3925,1760,2815,4520,5870,3485,3455,84000,NA,12750,20900,1645,4435,2155,5120,2220,4480,9760,4875,8950,2935,1060,3330,39650,6660,8280,6660,4730,3685,694,2370,9950,1275,3805,7950,41500,1560,3025,10399,3055,5530,1155,5900,39500,8090,3140,14300,4075,1435,5510,3185,16000,5370,1790,10150,3420,9240,10250,2245,8160,2850,2395,25750,5350,8520,1290,1055,5200,8450,1910,8370,3760,5150,4945,4985,6150,732,1755,5410,2890,212,3755,2610,724,1035,6740,15700,NA,6860,5190,4170,681,2980,47150,11000,4435,3865,15500,1820,2705,4135,9890,3855,6170,5500,11450,3000,2780,2130,5944,9540,956,7070,5220,5220,4965,4550,2650,6000,8020,4455,8750,6849,11000,2470,1780,2195,5380,1415,4355,2005,12050,20550,1275,8450,10154,2740,8180,4015,68700,2645,1361,7330,3780,5000,5880,1605,11500,5150,4010,6550,NA,5890,4170,16850,3240,3245,6510,11250,8650,3145,9610,8050,5940,941,10350,1930,3035,1100,7120,8090,4990,1810,6250,6300,1770,2715,10050,4665,4405,2900,8510,2885,5240,1815,2030,22200,1800,1415,3545,3450,2885,111000,3225,3835,149000,6231,1200,6400,3010,3085,15350,3630,6120,7970,4225,2970,2155,11500,942,5100,1365,1165,2170,26200,950,2110,7100,3105,7010,3335,2405,6970,8000,1625,18750,5020,1710,11450,NA,3850,8300,3620,4895,1050,5080,38300,1685,9610,3460,32900,5950,3710,3060,9650,2565,11500,5140,7750,1095,12650,4720,6870,4705,2260,4650,8500,6130,1420,17600,6200,1635,4700,12550,3000,6070,3145,847,540,3050,9810,2870,2585,5950,2320,1230,18500,2845,9040,2640,1340,1945,1730,2825,1410,7458,17100,643,1060,27020,7510,12900,5300,33000,5710,11450,1160,4251,11050,8830,5100,16000,7840,5420,376,2740,6190,5990,NA,5860,1045,NA,2500,3000,5140,6300,4900,41000,3090,NA,NA,4290,5130,5373,2650,745,1940,1460,1335,1460,2625,1565,1045,4265,5430,4710,1225,891,1800,4175,3910,12200,3060,8430,5240,5610,12350,1371,2027,4760,3050,2660,2855,3080,9490,2170,5130,5000,4065,6330,2390,6050,18900,6130,1545,3965,4875,2645,2600,10300,1165,12750,3395,1125,974,4335,3710,7200,1315,20200,5580,3205,2695,1730,6200,2980,2255,8610,1770,4810,1185,2760,5240,1230,5630,3720,617,1025,5190,5150,NA,610,6420,7600,3890,4985,7870,1210,5240,7150,3950,99300,2725,186,6010,NA,1410,NA,1056,1400,3310,4095,2020,4560,859,1225,9206,2760,9660,6840,926,4600,4380,58600,11400,1880,8380,4000,4270,8330,5260,5570,3380,1635,2395,2260,2405,8530,5630,15650,3400,3455,8970,4110,409,2380,1520,2765,528,3280,17300,3595,17000,2445,8950,2520,3325,1500,7240,4045,5700,8500,2465,1145,1415,2845,3435,3755,1940,4500,787,2605,1665,2200,1130,2085,1590,3190,3985,3210,1070,19150,8500,1425,NA,63700,1520,956,17100,8620,4440,1890,1000,2185,8000,1430,8350,4590,8340,8430,8080,6400,4255,9330,917,6770,5450,3590,2155,8860,1265,1590,2390,5480,4025,3555,1400,3150,6280,2025,424,1229,2130,586,6010,1265,10400,1475,2740,2025,5190,3920,5370,876,3070,4700,4275,6150,1905,4770,31350,6280,10550,4075,11000,1969,1303,3990,2000,2440,4115,1950,2370,3350,1790,2477,3980,1955,4535,3180,2740,4439,16150,1170,2180,580,26950,1115,1905,2840,839,5120,6400,10000,15550,2265,NA,4680,2650,1685,1405,2930,674,3330,1815,4710,2265,1510,6440,1680,1975,1670,1445,5670,2750,4930,6680,5980,6840,4395,3245,2450,3565,4735,1225,2225,6240,534,1385,1950,NA,19700,3025,1530,NA,4900,2190,6200,4975,4040,2270,2490,4695,4570,2415,8260,775,841,9200,5500,1735,1500,19560,11950,8770,3499,5597,2250,1363,367,1505,2335,1410,300,707,2575,2495,4855,9300,1560,2254,3299,1895,3120,8750,4100,2800,13700,10400,3660,1715,4575,2340,2330,4795,670,4820,5720,1145,2029,4460,8300,1055,3190,1680,3220,6950,1385,1415,3240,8210,2850,4010,2070,4445,731,5860,2975,7150,2460,2230,4360,3305,2815,6290,4915,1830,4185,1801,6900,4380,1165,1205,1325,798,NA,18550,4510,3645,2250,3090,988,4175,1055,1720,1265,3890,767,2700,639,2820,6650,4065,3025,12650,3210,1730,4630,973,9070,2700,1245,2315,1320,1740,NA,4060,359,1925,1855,2800,3930,3655,3700,4300,3335,6200,2130,4540,4820,3060,5110,11200,3995,9170,8330,2310,4313,1722,1985,6955,1885,1300,2580,5120,2935,423,10750,1030,4640,1285,495,2120,3070,1615,1885,3915,1080,2670,2110,1905,2090,7280,1730,2610,1415,5990,4005,1400,1565,7370,3310,1295,18600,1300,827,2895,5540,1940,2540,209,3920,1140,6830,7840,3095,3320,3270,2330,903,2520,4135,6220,6700,6150,8820,5550,1435,2585,4855,2665,403,1340,1150,6150,2920,15750,2960,400,5700,3670,4745,5530,1020,2165,638,2430,NA,1360,1290,4945,1490,2460,1515,3020,3700,3790,1050,16950,7540,2300,2385,610,3480,2490,3055,3225,4896,1220,3609,3010,3995,1895,5920,2330,7910,1300,12639,4460,2720,1345,824,2095,1415,1600,3760,19850,6440,470,2135,3750,6500,3560,1395,6190,1520,1255,2125,2770,3125,1070,5730,4215,1410,5240,36950,2850,10950,2960,3710,150,4560,2645,12800,2680,4310,6030,665,5420,14050,6530,2083,2120,6750,672,4170,2645,914,731,3455,566,942,2605,2560,2344,1900,6691,3545,1370,6680,5040,3575,2750,2035,289,28959,3035,6070,971,626,5710,2705,3130,810,1493,2845,5290,2350,743,1950,953,516,1200,20200,5130,21350,485,4480,2760,11000,6430,3070,5780,4210,708,13600,2835,831,1540,10600,2065,215,57800,3740,5180,9290,375,867,2640,1950,3550,3260,2845,1240,3210,2575,15700,1405,1820,2060,2320,2955,3555,2655,3025,3170,2675,628,7390,3990,2350,4240,3800,980,470,2745,1093,2405,2510,701,536,598,1425,506,437,17600,1090,2150,765,1035,1635,3790,10213,536,584,1540,1860,408,4465,998,716,1935,155 +"2019-08-22",44050,73800,281500,148000,320000,145660,124000,241500,88900,1149000,240500,237500,209000,39300,40450,133000,539000,25950,41950,197000,198500,101000,70100,66600,60600,39640,126000,89200,164500,228500,31800,94800,437000,92700,107500,224000,11650,27050,12400,11200,80500,28400,12200,55672,13000,157000,7320,317500,89400,32700,46750,231500,41050,41250,29550,7450,72500,48700,101500,80200,282341,115500,140000,31900,209652,35150,37050,28550,1e+05,12150,17750,196500,39300,35900,131000,5810,57600,226000,15350,48800,159400,97500,38950,38350,177500,23050,26550,4835,80800,54500,25900,60900,4480,41098,58300,41100,32150,22050,71700,43450,6570,581000,24350,18000,71400,58600,231500,18000,179100,4080,19250,21850,81700,78900,24100,372000,63300,191392,70900,31350,23550,179000,86400,356792,13100,15900,66400,60900,187200,109000,30248,37750,40350,40350,54300,5370,12300,45200,33150,82400,52500,69200,107300,26000,NA,91000,35750,26400,2420,44700,69100,3385,NA,163500,16750,13774,11600,4215,76200,80800,14700,19300,14800,31000,596000,7750,12850,44300,78902,30900,7470,15850,5560,13150,5560,5880,29400,42250,4290,94800,6950,44150,18950,151000,41500,14250,13300,57400,76500,134500,18850,1043000,NA,11450,32950,14600,56100,40850,30550,18700,20300,65200,6160,2720,160900,79955,50300,217500,72500,14250,25650,84300,20150,12400,NA,44200,19567,19350,227500,33472,21700,12800,74000,108500,14200,10550,9630,74817,17850,32750,9360,4905,20950,21600,67700,4880,3925,9580,13350,61000,21800,29800,17300,16900,113500,21950,91600,158000,28950,34950,20950,26363,NA,58600,7870,40900,14500,9100,16050,22500,4460,87800,34600,30250,28900,11800,30300,12650,31200,12250,24000,35900,27900,9100,31250,86900,58200,34800,51200,43150,86700,17200,11850,19650,52000,14100,2810,12900,1855,18250,606,8680,2080,28900,3690,2695,56300,48550,35650,43400,31650,21600,43850,41700,6420,23300,51500,15700,34250,50500,NA,23450,5840,52000,20550,46000,7790,3630,40450,12900,38150,5730,5900,23800,28900,32450,31800,36600,12450,NA,42856,4320,71800,26250,1285,13750,10450,58000,59900,29550,30000,23000,20200,42151,12750,17050,15850,11600,34400,6230,9090,NA,27350,667,22050,7262,29250,60300,NA,25300,6050,50342,72200,11050,4910,49300,18250,5000,3555,14850,21400,20600,21350,10050,130000,13050,799,2225,2080,16150,16200,72600,20350,34650,3745,16050,17950,7830,16775,16200,427000,9570,10550,24150,8980,5755,6590,41000,162500,321000,18600,2095,4070,5530,15700,10450,31000,14650,19200,9870,76100,13350,23400,44950,26950,3750,7150,9410,9290,28950,3400,84000,17000,48500,35150,6030,1e+05,22700,72300,14500,26200,11100,7170,10850,41500,32800,86200,1595,10917,1185,5330,21600,5010,15456,33400,28698,47900,9060,39950,8130,12300,27900,NA,14800,2015,10000,9810,4915,11600,27400,7330,NA,7230,14036,9130,25450,9990,10400,16800,4580,67400,23017,8050,35700,5450,9490,543000,42700,25650,37050,32700,16400,8170,2120,16950,10300,12100,10400,5200,11175,619,30150,9680,62600,36900,26000,3113,17650,49100,15423,5250,5830,17800,54500,81800,9840,3330,12800,3080,81300,5050,15250,7380,15350,NA,19700,2655,23800,8160,13400,40900,18500,25400,10400,NA,8660,5710,47100,15550,30950,NA,55200,163000,23550,19650,21650,27700,36750,6810,28244,7800,10050,12300,20200,8930,10400,23300,3520,42800,44300,35050,NA,809,16700,180000,88400,5050,3430,7800,10250,83500,15600,7170,8130,7330,3010,23700,10050,10000,1805,13600,26250,19800,18250,7350,16950,33150,7250,23200,6740,8800,2760,7580,7200,3340,3650,2900,2455,19550,9780,3290,48700,15950,12800,3500,6820,4370,2525,2000,15700,14550,1735,11250,68300,79800,2380,7040,1155,32550,20800,110500,8430,30000,7910,2820,35950,6390,22450,14200,54200,20200,2050,8740,7860,8915,3950,8990,7680,7290,35000,10200,5510,37153,2355,NA,8800,12300,5560,18550,9290,19200,41200,9150,1520,2215,14400,10100,4060,6100,14200,3530,19900,13450,22150,5360,8440,2870,6730,8190,8750,12450,11150,8500,3055,12750,5130,14100,3576,3285,3640,4720,826,14950,22600,32000,3455,16850,24750,2890,3240,16200,6500,5560,4270,6800,23800,32100,8820,9000,5130,8000,3720,18350,4110,NA,15900,9220,3450,2080,5710,9150,7740,8700,11900,8910,113500,NA,8365,7710,5890,79112,19539,2295,4895,6010,3725,62000,8650,4185,26362,22100,16850,18700,17550,391,5070,2795,17400,8630,8920,3160,615,15400,20250,1505,7990,37600,9900,6300,14400,8200,6520,11100,8530,25200,12600,2515,18300,9240,15600,10050,5920,3030,12950,7040,NA,12500,21000,5800,5530,12950,8480,13150,6650,23450,4485,8480,6580,18100,9680,9790,11900,3525,2435,6200,3845,9230,10950,16400,1490,1120,17300,6270,20050,12800,NA,6410,6860,5940,7600,737,4375,7170,3395,7982,12650,5700,8600,29100,33750,72100,4030,6070,4855,1165,4920,1730,8040,1090,17650,2480,5590,82000,9980,23300,2470,7250,6500,31850,3060,11950,30600,8240,2735,7590,1815,988,8070,4380,6350,27650,41800,3465,NA,7235,9880,2410,5950,779,3970,2590,10150,6580,5330,15275,13750,10550,5590,5290,4520,296,7240,2440,9100,51300,31050,11900,63800,12170,5240,4135,2175,26300,1163,13150,10950,4806,5330,3285,1410,8430,9740,18500,11100,6900,11200,14900,4805,1805,7530,3955,17800,3125,NA,1605,1615,11800,57800,8420,1525,5520,15000,7290,5290,3170,1150,9400,4480,1165,3375,226000,8530,7000,3360,8030,20500,15000,576,2035,6950,31800,1005,12000,8560,1975,NA,7180,3390,10050,7250,2190,3460,6403,856,79500,17450,1100,15000,8570,11500,103000,2515,7640,5100,3240,8450,17500,4700,2370,2035,9840,12350,5950,13800,4870,12000,3725,1900,2575,3363,2845,1730,1300,16700,17050,1120,4400,1160,NA,7890,17000,8970,1580,6720,29100,1925,10250,8040,327,6420,23150,6400,7980,12100,14250,8270,11850,10600,5040,8750,7110,1375,3585,13600,1155,5470,7970,3053,5750,21100,3345,2040,42550,1190,2780,96300,557,20850,7260,11950,6250,7320,6130,1315,NA,4245,12050,2990,3800,7370,11850,6610,18100,5190,8910,553,4910,981,3303,2035,761,12700,19600,2975,11550,9550,1700,4120,4145,9080,3395,2000,1310,19300,13050,6070,6170,1365,12850,3105,4225,7830,1735,7630,13450,14500,3535,14450,16050,20500,887,5420,24450,5590,5400,2120,1525,11650,4790,1100,3000,14500,8822,3640,7200,14250,6470,6380,3665,3920,1770,2800,4555,5800,3495,3350,83800,NA,12900,20900,1660,4470,2135,5060,2220,4415,9750,4870,9000,2905,1060,3335,39750,6570,8300,6640,4735,3690,687,2470,9810,1230,3790,7950,41750,1585,3020,10446,3020,5400,1135,5880,38700,8050,3070,14200,4065,1395,5460,3155,15600,5350,1870,10000,3445,9350,10250,2210,7900,2830,2410,25950,5360,8100,1280,1040,5210,8360,1895,8330,3720,5150,4900,4900,5650,714,1690,5380,2880,208,3685,2700,718,1095,6760,15700,NA,6930,5090,4195,695,2980,47450,10900,4540,3660,15500,1800,2705,4140,10100,3900,6500,5500,11450,2950,2780,2090,6265,9560,963,7000,5220,5210,4965,4535,2685,5950,7820,4430,8520,6564,11200,2520,2090,2195,5820,1355,4320,2010,12000,22100,1295,8190,9958,2755,7960,4060,70000,2570,1325,7280,3780,4915,5840,1600,11150,5130,4025,6370,NA,5880,4170,16800,3130,3115,6450,11200,8570,3150,9640,7850,6130,938,10300,1900,3000,1100,7210,8090,4815,1800,6150,6200,1770,2640,9790,4650,4190,2845,8800,2765,5190,1815,2070,21850,1755,1400,3485,3445,2815,109500,3240,3670,149500,6129,1165,6290,2800,3065,15800,3705,5970,8280,4220,3000,2060,11200,929,5070,1380,1130,2170,26200,984,2075,7110,3220,7010,3300,2480,7200,7770,1580,18700,5140,1695,11550,NA,3690,7830,3615,4800,1045,5090,37300,1630,9250,3375,32800,5580,3655,3060,9730,2530,11050,5150,7720,1095,12600,4735,6760,4745,1820,4520,8250,6050,1430,17350,6080,1635,4645,12400,2950,6040,3130,832,558,3080,9760,2760,2540,5990,2250,1200,18700,2765,8460,2945,1340,1945,1705,2821,1400,7589,16650,632,1005,26845,7360,12850,5010,33450,5650,11350,1160,4151,11000,8740,5100,16500,7840,5320,386,2700,6220,5990,NA,5920,1030,NA,2465,3070,5110,6320,4815,40500,3105,NA,NA,4350,6660,5324,2635,737,1935,1460,1380,1435,2535,1530,1040,4270,5570,4650,1315,881,1785,4035,3910,12050,3055,8400,5180,5600,12400,1371,2051,4720,3010,2760,2950,3020,9350,2180,5190,4925,4065,6340,2355,5880,18500,5980,1525,3780,4865,2630,2635,10100,1165,12500,3420,1135,995,4560,3645,7200,1255,20150,5700,3500,2690,1760,6110,2860,2235,8590,1760,4800,1155,2800,5180,1185,5430,3675,611,1100,5040,5120,NA,595,6370,7580,3820,4890,7810,1210,4905,6720,3915,98700,2825,192,6000,NA,1385,NA,1056,1435,3260,4100,2010,4540,851,1190,9106,2720,9650,6820,876,4600,4280,58600,11150,1795,8370,3990,4290,8340,5300,5630,3250,1600,2380,2185,2405,8500,5630,15750,3310,3385,8800,4110,400,2320,1495,2760,522,3250,16900,3550,17500,2555,8430,2540,3225,1520,7200,4060,5680,8500,2355,1130,1410,2850,3395,3730,2000,4620,787,2580,1650,2220,1175,2380,1575,3120,3985,3185,1125,19600,8250,1410,NA,64000,1505,958,17100,8460,4480,1865,1010,2170,7900,1365,8330,4570,8350,7990,8030,5900,4250,9320,917,7120,5410,3590,2145,8940,1210,1550,2400,5580,4005,3625,1365,3170,6300,1945,450,1240,2140,579,6100,1275,10350,1460,2700,2010,5200,3950,5200,876,3095,4605,4310,6150,1900,4795,30350,6280,10650,4150,10800,1893,1303,3910,1985,2478,4045,1900,2320,3340,1800,2472,3990,1990,4840,2830,2730,4414,16000,1155,2180,576,27000,1280,1890,2785,839,5130,6200,9600,15050,2230,NA,4700,2650,1645,1410,2810,660,3330,1790,4575,2245,1445,6240,1680,2005,1630,1460,5670,2750,4770,6510,5970,6840,4390,3195,2415,3550,4625,1225,2200,6110,589,1370,1935,NA,19600,3125,1500,NA,4740,2145,6100,4950,4045,2225,2675,4685,4540,2415,8000,771,836,9380,5410,1725,1500,19560,12000,8870,3542,5800,2250,1349,366,1480,2280,1410,300,681,2555,2495,4805,9200,1570,2258,3239,1845,3190,8560,4535,2775,12650,10000,3565,1715,4510,2335,2380,4630,653,4585,5720,1160,2029,4420,8610,1045,3225,1665,3050,6900,1385,1410,3210,8150,2770,3965,2020,4400,731,5910,2970,6960,2515,2210,4275,3250,2925,6320,5070,1830,4105,1762,6810,4450,1110,1175,1290,798,NA,18800,4455,3675,2250,3090,962,4100,1025,1745,1265,3925,755,2690,639,2830,5990,4195,3020,12950,3190,1690,4620,962,9790,2690,1225,2290,1305,1760,NA,4060,341,1920,1850,2810,3750,3710,3780,4285,3375,6230,2135,4535,4800,3020,5120,10650,3940,9150,7770,2360,4643,1783,1900,6855,1800,1330,2580,5250,2940,423,9910,1020,4470,1270,495,2140,3060,1645,1880,3895,1080,2660,2115,1925,2090,6900,1755,2515,1405,5850,4175,1425,1535,7580,3265,1280,17900,1320,824,2875,5560,1925,2500,215,3900,1135,6530,7560,3095,3300,3195,2275,896,2435,4155,6090,6680,6300,8720,5390,1430,2520,4855,2660,389,1495,1135,6190,2840,16000,2950,379,5310,3630,4420,5490,927,2150,630,2465,NA,1355,1305,4945,1490,2440,1480,3015,3640,3790,1045,16600,7520,2300,2315,610,3505,2630,3055,3260,4836,1200,3575,2950,3820,1895,5830,2270,7670,1355,12639,4460,2675,1355,824,2065,1375,1695,3775,19800,6370,466,2150,3910,6390,3660,1415,6150,1535,1250,2115,3005,3065,1080,5700,4125,1375,5110,37150,2805,10800,2850,3785,150,4455,2445,12200,2680,4240,6030,713,5200,14850,6900,2046,2130,6790,680,4055,2585,914,735,3295,579,984,2550,2510,2361,1895,6564,3445,1400,6680,4990,3655,2800,2005,293,28573,3155,5730,977,631,5550,2715,3100,810,1330,2840,5170,2160,738,1925,932,507,1200,20250,5370,21350,485,4425,2790,10000,6300,3020,5910,4220,729,13550,2770,828,1505,10500,2035,220,57000,3900,5020,9010,393,885,2635,1950,3550,3260,2825,1230,3215,2585,15450,1395,1805,2048,2300,3035,3665,2690,2995,3180,2690,625,7470,3990,2365,4400,3800,830,461,2740,1070,2405,2550,701,523,587,1265,526,422,17650,1065,2195,762,1070,1620,3770,9854,536,660,1500,1870,408,4605,998,707,1950,155 +"2019-08-23",43950,74400,283500,148500,329500,144704,126000,246500,91200,1150000,241500,237000,207500,39000,40350,133000,531000,25600,42350,196000,197000,101500,70200,66300,60700,39068,124000,88300,161500,227500,32100,94200,432000,92700,108500,227500,11550,27000,12350,11150,80800,28200,12150,55073,12850,156500,7340,322500,87100,32150,46750,229500,40000,40500,29500,7480,71300,50600,99500,78900,277922,115500,143000,32600,211567,34900,36750,28950,100500,12200,17450,195500,38050,35800,133000,5760,56800,226000,15150,47850,159000,97000,38900,38300,184200,22850,26650,4775,80100,55000,25900,60100,4500,41000,61600,42600,31650,22000,71800,44750,6520,569000,23300,17850,70900,59000,229500,17800,187800,4060,18450,21200,81700,77900,24250,363300,63400,192709,72000,31350,23650,183500,87100,360684,12750,15650,65900,61000,179300,108000,29772,38500,41000,40250,52900,5290,12000,44450,32900,81500,51300,68400,106100,25700,NA,90500,35550,25850,2440,44300,68100,3315,NA,162500,16550,13296,11300,4160,77900,80200,14800,19100,14650,31650,592000,7780,12550,43550,78044,30350,6960,15600,5460,13500,5510,5890,32600,42200,4240,93200,6870,43500,19050,150000,40750,14200,12950,56500,76500,131000,18600,1035000,NA,11300,33450,15000,57400,39650,30000,17550,19500,64400,6120,2665,160400,79167,49150,215000,71300,14300,25050,83300,20150,12450,NA,44150,19733,18350,224500,33008,21350,12750,73300,107500,13850,10600,9530,74222,17650,31500,9580,4900,20850,21600,70000,4790,3900,9470,12550,61600,21350,29000,16700,16150,115500,21900,89800,157000,30550,34300,20700,25730,NA,61000,7600,40050,14250,9120,15700,21850,4350,87100,33800,29800,28650,11650,31300,12500,31250,12400,23750,37700,27900,9000,31750,85000,57600,34250,50400,41950,87500,17200,11900,19650,51900,14300,2800,12550,1820,18050,597,8670,2070,28950,3635,2655,56100,47650,34700,44000,31150,21250,43850,41950,6220,23500,48800,15450,34250,50100,NA,23850,5670,51600,20250,45550,7640,3530,40150,12650,38300,5670,5820,23550,27850,32200,31200,36950,12700,NA,44030,4315,71100,26900,1280,13700,10200,55200,59000,28550,30000,22550,19100,41559,12250,17050,15800,11800,33950,6140,9060,NA,29350,660,22100,7119,29050,59600,NA,24750,6060,49565,71700,10750,4995,49550,18150,5050,3335,14500,21300,20650,20800,10000,137000,12850,793,2225,2060,16300,16300,71600,20200,34700,3685,15800,17850,7740,16350,16200,432500,9370,10500,23850,8810,5735,6440,40500,160000,322000,18500,2065,4030,5440,15350,10550,30550,14950,19350,10150,76200,13050,22900,44700,26650,3745,7230,9190,9920,28850,3355,83800,16800,47800,34450,6370,1e+05,22150,69200,14600,26250,11650,7240,10800,40700,33550,85900,1585,10658,1110,5200,21300,4870,15265,33700,28221,47000,9130,38400,8220,12650,28100,NA,14600,2020,9870,9530,4885,11500,27800,7300,NA,7240,14279,9030,25950,10000,10300,17150,4605,66900,22968,7900,36300,5490,9320,536000,42550,24800,37000,31950,16750,8240,2100,16600,10600,12100,10350,5160,11356,613,30450,9570,63000,36900,25300,3081,17300,49000,15232,5210,5820,17600,53600,79300,9800,3190,12800,3030,80800,5010,14850,7290,15350,NA,19550,2730,22900,7970,13200,41600,18300,25000,10150,NA,8570,5630,45750,15250,30850,NA,54600,165000,23550,19600,21550,27600,36200,6750,28787,7700,10000,12000,21500,8870,10250,23400,3485,42000,43650,34100,NA,796,16800,179000,85500,4990,3400,7760,10150,82800,15550,7010,8020,7210,2945,22950,10000,9910,1785,13650,27850,19500,18200,7240,16850,33550,7110,22950,6570,8700,2795,7500,7290,3330,3750,2935,2390,19750,9610,3265,48450,15950,12350,3410,6960,4485,2545,1965,15650,14550,1615,11100,68400,78600,2380,6980,1145,31500,20900,111500,8120,30000,7990,2835,36000,6280,22000,13650,54000,19900,2010,8570,7770,8831,3870,8690,7370,7730,34950,10100,5800,38372,2275,NA,8620,12300,5690,18500,9310,19100,40950,8860,1555,2195,14400,10050,3975,6110,14100,3605,19550,13600,21250,5470,8470,2825,6700,8030,8860,12350,11200,9250,2910,12500,5260,13800,3486,3190,3590,4650,826,14500,22100,32150,3485,16550,24400,2870,3230,16750,6560,5500,4160,6750,24150,31300,8530,8980,4950,7920,3560,18250,4080,NA,15800,9210,3435,2230,5630,8850,7740,8470,11900,9170,109500,NA,7890,7820,5810,78129,19188,2265,4785,6020,3710,61600,8640,4090,26219,22050,16650,18550,16050,390,4970,2805,17550,8830,8880,3130,610,14650,20300,1500,7890,36950,9870,6380,14200,8050,6530,10850,8310,24650,12650,2460,18150,9350,15650,10100,5890,2930,12700,7060,NA,12350,21350,5840,5470,12800,8170,12700,7040,23350,4460,8320,6440,18000,9740,9630,11900,3525,2410,6140,3830,9100,11100,16600,1450,1110,17200,6210,21200,13100,NA,6430,6600,5980,7420,731,4350,7130,3355,8031,12550,5700,8530,29400,33450,70500,4025,6130,4770,1135,4700,1715,7840,1120,17400,2450,5570,82100,10050,22850,2465,7200,6520,31000,2970,12700,30050,8270,2710,7690,1820,1005,8050,4445,6150,26000,41450,3420,NA,7167,9850,2375,5700,773,3965,2620,10050,6580,5380,15049,14050,10150,5540,5220,4450,305,7380,2440,9190,49350,30350,11550,62200,12078,5220,4130,2115,26650,1130,13100,10850,4689,5450,3330,1390,8430,9880,18400,10900,6730,11350,14600,4750,1760,7600,4010,17900,3265,NA,1605,1575,11800,57700,8230,1455,5360,14600,7320,5270,3185,1130,9400,4480,1175,3380,229000,8250,6990,3455,8090,20500,15200,572,2000,6880,31800,980,12150,8720,1880,NA,7120,3380,9820,7190,2170,3460,6315,843,79500,17150,1050,15000,8530,11300,101500,2500,7790,4955,3180,8480,17350,4735,2475,1990,9780,12050,5720,13700,4860,11650,3605,1885,2555,3267,3100,1715,1310,16300,17150,1100,4390,1130,NA,7580,16950,8850,1580,6650,29050,1920,10050,7950,310,6360,23300,6320,7870,12150,14350,8150,11850,10100,5170,8780,7170,1390,3585,13300,1130,5400,7930,2971,5730,20900,3265,2000,42600,1170,2760,94100,542,20675,8690,11700,5950,7200,6080,1315,NA,4150,12050,2990,3805,7400,12150,6440,18200,5080,8970,545,4900,981,3275,2000,761,12700,19850,2895,12300,9440,1635,4150,4130,8830,3375,1980,1270,18900,13150,6050,6150,1480,12850,3050,4185,7840,1690,7570,13000,14300,3520,14150,15800,20350,887,5420,24050,5550,5360,2160,1535,11900,4805,1090,3070,14800,8784,3635,7610,13800,6500,6080,3565,3870,1730,2770,4510,5820,3500,3255,83200,NA,12750,20820,1645,4440,2110,4800,2220,4325,9760,4855,8970,2985,1070,3340,39800,6450,8300,6500,4700,3710,679,2425,9760,1200,3835,7890,42650,1575,2975,10494,2980,5300,1135,5790,38900,8020,3150,14200,3975,1340,5430,3170,15300,5240,1815,10050,3425,9340,9210,2180,8110,2870,2425,25550,5260,8000,1290,1045,5880,8340,1910,8270,3715,5160,4900,4870,5420,709,1655,5300,2840,200,3615,2720,711,1040,6680,15600,NA,6890,5030,4020,674,2980,46500,10900,4560,3695,15450,1805,2695,4095,10150,3945,5950,5500,11050,2950,2780,2090,5665,9590,960,6990,5100,5230,5030,4490,2675,6000,7780,4465,8490,6512,11250,2570,1935,2195,5580,1295,4250,1995,11700,22600,1275,8440,9958,2710,7860,4055,71200,2650,1298,7260,3780,4840,5810,1560,10850,5150,3940,6390,NA,5860,4170,16650,3000,3210,6400,11050,8300,3110,9600,7780,6410,910,10000,1960,2960,1100,7190,8090,4730,1730,5980,6160,1770,2665,9770,4565,4365,2750,8750,2930,5000,1815,2055,22000,1715,1370,3455,3330,2815,108500,3315,3635,148500,5984,1145,6140,2730,3040,15200,3740,6040,8250,4195,2940,2185,10900,928,5010,1310,1120,2170,26050,965,2040,7290,3280,7010,3270,2425,7110,7360,1680,18150,5040,1655,11500,NA,3605,8420,3580,4780,1045,5090,37350,1615,8880,3495,33000,5450,3640,3060,9730,2580,11100,5360,7630,1090,12250,4735,6620,4725,1950,4510,8280,5990,1405,16900,5860,1635,4745,12150,2895,6020,3195,832,558,2930,9520,3090,2490,5850,2260,1195,18900,2740,8350,2945,1315,1950,1680,2808,1400,7570,16350,628,989,26775,7300,13400,5100,33050,5480,11450,1160,4172,10850,9070,5060,16450,7770,5330,385,2610,6500,5920,NA,5850,1010,NA,2460,3060,4925,7000,4790,40600,3065,NA,NA,4295,6080,5236,2580,722,1910,1460,1440,1440,2475,1525,1020,4405,5440,4530,1340,872,1765,4010,3880,11950,3050,8400,5220,5500,12050,1362,2051,4655,2920,2685,3010,2925,9290,2180,5190,4700,3990,6330,2320,5830,17950,5780,1480,3835,4810,2605,2645,10200,1120,12500,3395,1120,1000,4345,3655,7200,1180,20200,5640,3440,2690,1695,6060,2800,2190,8490,1735,4775,1145,2695,5150,1150,5280,3680,593,1085,5010,4950,NA,593,6290,8020,3920,4700,7800,1210,5040,6980,3900,97400,2590,191,5940,NA,1365,NA,1042,1410,3455,3970,2000,4495,809,1200,9216,2765,9350,6790,838,4600,4110,59000,11100,1800,9270,3980,4180,8180,5330,5540,3155,1555,2360,2180,2510,8520,5630,15150,3260,3370,8920,4150,391,2400,1520,2720,513,3190,17300,3540,18900,2525,8320,3150,3205,1495,7150,4050,5630,8250,2420,1140,1410,2890,3390,3685,2010,4555,787,2565,1640,2305,1150,2655,1510,3110,4000,3120,1090,19150,7790,1405,NA,63800,1460,946,16900,8530,4480,1865,1005,2120,7740,1375,8220,4400,8120,7760,7930,6930,4245,9460,917,6700,5300,3590,2100,8910,1245,1570,2380,5450,4020,3705,1370,3100,6090,1980,423,1214,2130,573,6200,1205,10250,1425,2715,1950,5090,3900,5110,877,3060,4500,4265,6080,1890,4750,31300,6280,9350,4630,11150,1921,1288,3900,1965,2500,3975,1865,2285,3300,1810,2477,3940,1935,4865,3175,2735,4389,15950,1135,2120,573,26500,1225,1860,2835,839,5060,6090,9600,14850,2225,NA,4925,2650,1645,1380,2715,685,3330,1770,4600,2270,1420,6900,1660,2000,1625,1470,5680,2840,4775,6610,6140,6850,4455,3155,2410,3530,4535,1225,2065,5950,580,1390,1915,NA,19150,3090,1485,8670,4615,2120,6080,4960,3920,2230,2620,4555,4455,2395,7730,775,812,9360,5350,1725,1470,19560,12000,8900,3523,5716,2250,1268,358,1490,2270,1405,297,682,2515,2495,4775,8950,1565,2219,3283,1855,3135,8610,4480,2760,12900,9930,3450,1710,4465,2335,2315,4845,735,4680,5670,1160,2029,4345,8350,1040,3245,1625,3330,6780,1385,1405,3175,8170,2825,3880,1990,4355,750,5740,2980,7500,2455,2150,4150,3235,2930,6320,4935,1810,4060,1745,6800,4460,1100,1195,1280,789,NA,18000,4385,3600,2250,3040,972,4085,1005,1650,1335,3880,750,2670,639,2825,5850,3940,3015,12600,3195,1670,4620,952,9450,2665,1230,2280,1305,1745,NA,3985,339,1865,1825,2770,3745,3755,3760,4265,3292,6260,2105,4540,4695,3165,5060,10500,3925,9400,7560,2675,4658,1707,1800,6755,1885,1280,2460,6560,2900,423,9610,1020,4475,1245,495,2070,3115,1640,1895,4010,1080,2615,2120,1930,2085,7090,1785,2425,1395,5860,3870,1430,1515,7320,3205,1245,18100,1305,830,2820,5510,1890,2510,210,3935,1160,6180,7450,3265,3300,3145,2285,890,2430,4140,5700,6630,6460,8720,5300,1410,2510,4745,2630,390,1450,1150,6180,2800,16150,3040,369,5280,3700,4460,5470,891,2165,632,2530,NA,1330,1265,4945,1490,2400,1480,3015,3650,3940,1005,16350,7510,2300,2300,610,3495,2455,3025,3330,4678,1180,3535,2960,3750,1895,5700,2270,7510,1280,12398,4460,2685,1340,807,2045,1370,1590,3660,19750,6330,466,2140,3845,6180,3745,1370,6060,1480,1245,2080,2920,3045,1020,5800,4105,1405,4890,37000,2830,11050,2735,3775,150,4420,2290,12850,2680,4150,6050,680,5100,14800,6870,2030,2200,6680,672,3980,2550,914,737,3270,597,971,2535,2300,2378,1890,6463,3570,1415,6680,5020,3700,2795,1980,291,29056,3130,5880,1000,610,5490,2640,3030,817,1425,2805,5160,2135,737,1880,959,498,1175,20200,5480,21250,485,4380,2840,10100,6300,2930,5710,4165,758,12750,2775,823,1515,10650,2045,216,56900,3890,5020,9060,376,793,2585,1950,3550,3300,2785,1200,3285,2575,15400,1380,1798,2060,2275,3000,3675,2670,2830,3105,2755,635,7760,3950,2320,4455,3800,830,453,2800,1066,2370,2590,701,523,596,1250,550,417,18400,1085,2140,806,1045,1605,3765,10958,536,646,1535,1810,408,4820,998,697,2000,155 +"2019-08-26",43600,71800,271500,143500,323500,135153,124500,242500,90100,1137000,239000,235500,203500,38500,39700,132500,531000,25200,42100,192500,194500,101000,69800,65800,59500,35924,120500,84600,159000,226000,32100,92600,427500,91200,105500,217000,11550,27000,12300,11200,80300,28100,11950,51980,12500,155500,7220,322500,85300,32150,45850,225000,39700,39500,29050,7360,69900,48750,101000,76300,270556,115500,141000,32250,206780,34100,36100,28400,94400,11950,16800,199000,38000,35300,132000,5790,54600,219500,15100,47600,152000,94900,38900,38000,175000,22100,25600,4655,78000,52300,25650,57300,4465,39527,61600,42200,31000,21700,68600,44650,6460,559000,23400,17600,69400,56100,225500,17750,184500,3945,18100,19700,78500,75300,22650,340200,63000,187002,72800,30600,23400,168000,85400,343949,12750,15000,63200,59500,169300,106000,27628,38600,39300,39450,49450,5210,11000,44400,32350,76500,48850,66800,100400,24900,NA,87900,36350,23600,2350,44300,66100,3260,NA,157000,16300,12770,10650,4100,74000,79000,14250,19100,14750,30900,587000,7770,12150,42100,76900,28600,6650,15500,5350,12950,5390,5740,32900,41400,4080,92600,6770,41900,18650,155000,39650,13750,12750,55200,76500,127000,17900,1015000,NA,11350,31850,13700,54500,38950,28950,15700,19500,62700,6040,2545,154400,77750,44900,210000,68600,14050,24000,82000,19550,12950,NA,43400,19767,16950,224500,32220,20850,11400,72300,103500,13600,10450,9230,72637,17500,30650,9660,4665,19650,21300,69800,5130,3820,8990,11550,57600,21000,27050,15100,14800,109500,21400,85700,154000,27750,34550,19000,25390,NA,61200,7110,37500,13400,9160,15250,21650,4350,86300,31100,29150,26050,10950,29700,12250,31200,12500,23050,35800,27900,8760,30100,80900,56000,33400,51000,40100,88000,16550,11500,18300,51300,13700,2630,12250,1775,18700,572,8190,2065,28300,3585,2615,56100,44150,32250,41950,30400,19450,40750,40750,5910,22650,48500,14400,33700,50300,NA,24350,5350,51000,19500,43300,6930,3505,38700,11700,38050,5380,5670,21900,26800,31400,30650,37700,12050,NA,42779,4045,67800,25700,1265,13000,9670,49850,57900,27500,29100,22100,17700,38649,11550,16650,15400,11450,31500,5850,8950,NA,27400,641,21250,6699,28150,58500,NA,22950,6110,46212,72000,10000,4690,49100,17200,4790,3125,13700,20800,20200,19800,9320,142000,12200,748,2000,2015,16050,15900,70500,19550,34850,3620,15850,16950,7740,16000,13950,423500,9290,10100,23350,8650,5725,6040,40600,154500,321500,17700,1995,4000,6150,14300,10400,30700,14150,18450,9890,77400,12250,22900,43850,26250,3490,6860,8400,9770,27800,3165,82000,16100,45100,32750,6360,98000,21600,64000,14600,26500,11250,7060,10250,40300,35000,85200,1565,10529,1020,4980,19900,4540,14788,34750,26219,50200,9200,35150,8080,11450,27700,NA,14350,1935,9690,8930,4640,11100,26500,6640,NA,6890,14182,8690,24750,9500,9720,15850,4355,64800,22190,7620,36450,5070,8610,531000,39000,23600,35500,30750,16200,8000,2045,16350,10300,11450,9940,5050,8958,604,30500,9400,62900,36900,24500,3053,17050,48400,15184,4900,5750,17100,50000,76600,9650,3000,12000,2945,80200,4760,14250,6950,14900,NA,18900,2685,22300,8200,12850,40100,17550,23750,10150,NA,8140,5480,43500,14850,29950,NA,54700,165000,23150,19400,20800,26400,34000,6490,27651,7110,9890,11900,21850,8660,9900,22000,3340,40100,43200,33800,NA,756,15650,179000,85100,4885,2985,7320,9510,81700,15100,6550,7660,7120,2765,22000,9670,9550,1720,13200,27850,18850,18100,7020,16350,31900,6800,21950,6250,8120,2635,7200,7130,3285,3730,2740,2215,20000,9150,3165,47650,15400,11050,3350,6640,4305,2485,1940,15000,13650,1635,10600,65800,78000,2265,6690,1085,28800,22000,110500,8190,30000,7500,2715,35750,6150,20800,13000,53600,19700,2610,8150,7700,6284,3825,8250,6840,7600,30050,9920,5350,36227,2175,NA,8350,12250,5420,17400,8750,18850,38400,8930,1555,2120,13400,10100,3740,6020,13200,3390,18450,12900,19100,5510,8230,2670,6470,7550,8590,11650,10900,8560,2830,12200,4970,13450,3401,3030,3480,4540,835,14800,20850,31600,3285,15600,23100,2820,3170,15850,6450,5470,3975,6630,22700,30550,8000,8800,4680,7710,3440,18200,3945,NA,15100,9040,3270,2165,5130,8660,7740,8110,11550,8840,102000,NA,6969,7480,5470,75378,17760,2140,4505,5690,3520,61000,8090,3800,25694,21600,15350,17800,15700,367,4885,2620,17050,8600,8450,3000,592,13800,19300,1425,7440,35950,9640,6060,13650,7590,6390,10400,8050,23500,12600,2370,17050,8780,15400,11850,5610,2810,11800,6730,NA,12350,20900,5640,5200,12450,7800,12250,6800,21850,4275,7910,5930,17200,9200,9370,11550,3490,2340,5900,3820,8640,10600,16050,1390,1080,16250,5770,21700,12200,NA,6050,6250,5500,7120,711,4225,6820,3215,7737,12200,5450,8200,29150,32050,66500,4020,6370,4675,1050,4550,1630,7530,1100,17200,2350,5450,82000,9500,22550,2395,7030,6450,30200,3055,12500,28450,7990,2595,7700,1795,961,7700,4320,6140,26600,40300,3390,NA,7012,10050,2250,5440,761,3885,2475,9330,6230,5180,14423,13650,10250,5420,5130,4400,289,7080,2405,8590,48950,28150,11550,61000,11667,5210,3890,2035,25100,1088,13000,10550,4389,5320,3295,1320,8190,9800,17300,10700,6610,10950,14200,4500,1670,7160,3960,17000,3145,NA,1515,1695,11800,57200,8040,1525,5300,14150,7030,5150,3015,1070,9160,4480,1085,3265,228000,7810,6600,3225,7950,20050,14750,550,1915,6550,30700,942,11450,8380,1865,NA,6800,3425,9690,6890,2170,3340,6078,804,78600,16600,1075,15000,8090,11650,96500,2450,7310,4610,3040,7970,17050,4600,2355,1940,9500,11500,5800,13200,4700,11150,3385,1810,2410,3036,2905,1600,1180,16150,16900,1080,4275,1095,NA,6980,16500,8630,1525,6510,29000,1825,9630,7800,303,6080,22700,5950,7390,11450,13850,8190,11350,9560,5090,8380,6840,1390,3600,12650,1095,5210,7810,2807,5160,19950,3135,1930,41900,1120,2705,92400,511,18250,9450,11550,5790,6870,5890,1315,NA,3950,11950,2990,3680,7420,12100,6240,17700,4925,9050,517,4800,947,3124,1910,749,12550,18350,2815,12100,9010,1590,4045,4180,8520,3305,1925,1235,18900,13050,5700,5670,1355,12650,2960,4120,7550,1610,7400,12300,14250,3510,13350,14800,19450,866,5420,24050,5420,5050,2095,1455,11850,4635,1090,3075,15000,8271,3480,7110,12750,6050,5860,3355,3770,1685,2630,4365,5630,3375,3075,81400,NA,12650,20419,1565,4350,2040,4460,2220,4055,9370,4820,8550,2805,1020,3240,39550,6040,8300,6220,4520,3555,645,2245,9520,1225,3675,7800,45000,1480,2865,9969,2830,5160,1095,5640,38550,7470,3010,13300,3840,1285,5370,3040,14700,4930,1765,9350,3420,9210,8440,2080,7720,2760,2330,24700,5100,7470,1265,1010,5910,8320,1835,8290,3520,5070,4795,4615,5040,660,1700,5060,2785,193,3530,2660,671,1000,6350,15400,NA,6620,5060,4000,652,2980,46050,10350,4490,3610,14950,1735,2630,3930,9540,3670,5420,5500,10400,2840,2780,2040,5328,9520,911,6820,4880,5200,4825,4270,2610,5730,7280,4290,8100,6330,10700,2475,1855,2195,5250,1260,4090,1895,11250,22350,1250,8080,9271,2575,7220,3600,70600,2785,1257,7100,3780,4560,5760,1485,10050,4780,3745,6290,NA,5700,4170,16300,3060,3130,6270,10450,7980,2970,9440,7470,6110,876,9750,1895,2850,1100,6930,8090,4325,1675,5820,6050,1770,2535,9120,4630,4125,2645,8200,3070,4845,1815,2010,20850,1645,1330,3350,3235,2765,108500,3210,3660,149000,5854,1090,5900,3030,2915,14500,3570,5520,8010,4005,2880,2080,10250,908,4850,1195,1125,2115,26100,920,1990,6840,3480,7010,3080,2335,6760,6910,1650,17950,4765,1610,11400,NA,3560,7410,3545,4570,1025,5070,37350,1535,8430,3430,31750,5200,3500,3060,9580,2425,10450,5070,7080,1005,12200,4665,6320,4560,1820,4300,7860,5680,1360,16850,5430,1635,4510,11300,2835,5790,3040,801,540,2760,9100,3065,2380,5680,2090,1160,18400,2680,7950,2760,1230,1865,1605,2754,1390,7355,16200,600,930,27301,7110,13000,4660,32800,5110,11100,1160,3929,10500,8400,4875,15450,7570,5220,362,2525,6080,5700,NA,5490,966,NA,2825,2855,4850,7260,4560,40000,2895,NA,NA,4245,6300,5079,2520,713,1815,1460,1360,1370,2410,1435,898,4255,5290,4355,1265,827,1700,3875,3780,11100,3000,8100,5080,5330,11750,1341,2046,4405,2790,2540,2910,2835,8810,2135,5190,4420,3750,6210,2260,5530,17050,6510,1455,3880,4710,2485,2420,9830,1070,12000,3325,1075,979,4000,3410,6930,1110,20100,5440,3280,2615,1665,5950,2620,2065,8400,1615,4725,1080,2425,4995,1090,5160,3620,554,1045,4680,4755,NA,560,6130,7650,3715,4420,7600,1210,4890,7330,3860,97000,2605,184,5720,NA,1295,NA,1000,1330,3355,3755,2060,4385,790,1145,9106,2690,8850,6330,872,4600,4050,58300,10500,1720,9200,3915,3965,7940,5290,5490,2995,1450,2290,2095,2450,8310,5630,14250,3085,3205,8520,3925,363,2350,1475,2600,486,3030,18300,3325,19000,2390,7910,2725,3005,1410,6660,3950,5520,7590,2315,1140,1370,2800,3265,3540,1965,4245,787,2480,1605,2305,1065,2545,1455,3085,3965,3000,1015,17550,6960,1310,NA,62800,1395,910,16750,8040,4420,1760,980,1980,7460,1320,8040,4200,7810,7480,7790,6860,4200,9380,917,6800,5150,3590,1960,8850,1225,1490,2460,5300,3875,3740,1270,2930,5900,1870,403,1180,2030,554,5990,1155,9910,1375,2575,1845,4930,3815,4770,853,2830,4405,4100,5790,1785,4305,29150,6280,9350,4430,10700,1801,1231,3840,1955,2330,3860,1750,2190,3270,1890,2574,3740,1835,4845,3235,3150,4154,15100,1090,2010,563,24800,1155,1800,2655,839,4780,5780,9270,13950,2110,NA,4520,2650,1585,1350,2480,688,3330,1725,4435,2195,1335,6970,1560,1900,1505,1450,5650,2800,4560,6350,5950,6580,4335,3105,2340,3335,4325,1225,2000,5700,558,1330,1840,NA,18350,2880,1420,7820,4395,2065,5900,4790,3780,2155,2540,4415,4405,2380,7300,742,770,8910,5120,1655,1370,19560,11800,8700,3348,5395,2250,1183,345,1385,2135,1375,290,663,2440,2495,4590,8490,1565,2068,3138,1745,3140,8290,4450,2710,11100,9400,3140,1645,4470,2255,2205,5300,777,4395,5580,1170,2029,4230,7750,1015,3185,1585,3545,6440,1385,1370,3040,8070,2655,3780,1965,4115,744,5420,2920,6940,2375,2060,4145,3145,2810,6050,4560,1740,3920,1611,6530,4525,1070,1170,1205,786,NA,17150,4245,3555,2250,2905,913,3795,982,1645,1210,3695,730,2570,639,2730,5560,4160,2940,11250,3140,1605,4475,918,8980,2605,1200,2190,1275,1705,NA,3950,319,1865,1775,2640,3415,3610,3680,4135,3151,6110,2105,4520,4620,3085,4960,9920,3795,8800,6700,2575,4608,1542,1735,6480,1850,1290,2430,6730,2850,423,9300,943,4285,1190,495,2000,3070,1585,1805,3970,1015,2505,2025,2125,2015,6370,1710,2370,1360,5520,3650,1365,1480,7040,2985,1195,17500,1220,828,2690,5370,1770,2430,197,4050,1105,5650,7240,3310,3265,3000,2210,883,2370,3930,5570,6550,6400,8680,4950,1345,2400,4670,2560,379,1420,1125,5860,2600,15900,3025,365,5270,3695,4415,5450,882,2105,610,2490,NA,1275,1210,4945,1490,2280,1445,2910,3650,3875,1000,15750,7490,2300,2250,610,3430,2375,3010,3310,4455,1135,3447,2860,3540,1895,5320,2205,7100,1150,12157,4460,2595,1265,782,2005,1370,1585,3470,19000,6110,443,2030,3580,5830,3675,1310,5940,1460,1145,1995,2695,2980,995,5590,4015,1300,4800,35800,2705,11100,2505,3610,150,4240,2130,13400,2565,3930,6040,629,4965,13500,6760,1993,2160,6360,664,3930,2455,914,732,3070,580,979,2870,2125,2327,1825,5880,3320,1395,6680,5000,3665,2690,1830,276,27415,3130,5790,964,600,5120,2525,2920,822,1466,2800,4810,2085,746,1825,972,476,1150,19750,5480,20400,485,4295,2655,10400,6040,2845,5510,4130,728,12600,2670,797,1410,9920,2025,207,55400,3870,4780,8670,370,750,2550,1950,3550,3310,2730,1155,3165,2530,14900,1325,1750,2058,2180,2870,3570,2590,2955,3030,2550,621,7170,3760,2175,4395,3800,712,436,2735,1007,2245,2410,701,500,579,1220,527,412,18900,1085,2135,780,1025,1610,3650,10875,536,634,1505,1830,408,4645,998,668,2020,155 +"2019-08-27",44050,73000,276000,146500,323000,138496,125000,244500,90500,1151000,240500,237000,204500,38650,39650,134000,531000,25150,41800,193000,192500,101000,69700,66400,59200,36781,122000,87200,156000,225500,31550,92900,428000,89900,105500,219500,11250,27000,12500,11150,79600,27850,11800,52279,12600,158000,7060,327000,87000,31500,45250,223000,40800,40200,29050,7210,69800,50500,98500,75500,266628,115000,139500,32800,204387,34000,35850,27900,97800,11850,16950,2e+05,37200,35300,132000,5790,56300,224500,15150,47250,151400,94300,38900,38550,179900,21900,26100,4855,78300,57500,25700,59000,4460,39379,61900,42850,31200,21700,69500,45050,6370,551000,23050,17750,68700,56300,228000,17900,180000,4015,17700,19850,80200,76100,23200,350000,61400,187002,71900,30650,23100,168500,85000,346284,12750,15350,62900,59800,169300,105000,28724,38700,39700,39950,49200,5180,11050,43750,31950,77500,51000,66400,100400,24700,NA,91000,35350,24800,2345,43400,66200,3255,NA,153500,16250,12578,10950,4095,73100,78800,14600,18800,14450,31150,570000,7790,12200,42000,76233,28950,6710,15200,5320,13350,5540,5780,32500,40750,4130,92400,6680,42350,18450,151500,39200,14050,12500,54900,76500,127000,18100,1009000,NA,11200,31450,12850,53800,39500,28750,15800,19150,63300,5980,2545,154200,77750,48100,214000,69100,14300,24350,81900,19300,13000,NA,43050,19467,17650,221000,32405,20950,12000,70900,101500,13450,10450,9390,74817,17400,30800,9660,4865,20300,21300,70400,5060,3895,9030,11300,59200,20600,27950,15150,15200,109000,22000,86900,150000,27450,35500,18850,25390,NA,61800,7060,38150,13400,9030,15250,21550,4680,86100,32200,28750,25700,11100,30400,12100,31250,11650,23000,39000,27500,8640,30150,82600,56400,33150,49200,39900,88100,17500,11300,18650,51600,13900,2675,12200,1775,18150,568,8470,2035,27800,3540,2595,56400,45100,32600,42200,30300,20000,41050,42600,6040,22750,46850,14150,34000,49750,NA,23900,5290,51300,19550,43200,6680,3560,38350,11400,37750,5400,5710,22100,27300,31850,30850,37350,12450,NA,42935,4145,69100,26550,1265,13400,9770,50200,57500,27000,28800,21900,18200,39286,11450,16550,15700,11400,31650,5930,8880,NA,27850,641,21650,6699,28400,58100,NA,23200,6040,46406,71800,10450,4780,48650,17450,4660,3185,13800,20400,20250,19900,9460,146000,12200,740,2055,1995,15700,16100,70600,19400,35050,3610,15800,17000,7740,15900,13850,421000,9250,10200,23400,8690,5793,6080,39950,150000,318500,17600,2025,4000,6100,14600,10300,30900,14750,18700,9690,75500,12250,22600,44000,26150,3555,6900,8440,10100,27900,3240,82400,16350,45150,32950,6220,96000,21600,63400,14700,25950,11400,6950,10800,40700,34750,85100,1575,10442,1035,5110,20000,4750,14693,36300,26124,52000,9270,35700,8140,11400,27500,NA,14600,1930,9630,8900,4660,11350,27500,6700,NA,6840,13987,8430,25000,10000,9650,15600,5320,64100,22530,7610,36450,5140,8790,513000,40450,24000,35300,30900,16150,8050,2090,16250,10500,11350,9900,5050,8967,605,30450,9400,62000,36900,24500,3026,17100,47900,15518,4820,5630,16950,50400,75000,9670,2885,12450,2950,80700,4800,14050,6620,14900,NA,18950,2670,22300,8220,13100,39600,17600,23800,10200,NA,8270,5540,44200,15450,29950,NA,55300,168500,23200,18700,20650,26350,33600,7010,28441,7490,9910,12150,21850,8640,9600,22550,3375,41000,42800,33800,NA,771,15450,177000,85200,4915,2975,7210,9700,81500,14950,6600,7710,7120,2800,22000,9900,9910,1745,13050,27850,18400,18100,7040,16300,31700,6700,21800,6350,8130,2620,7160,7550,3385,3815,2845,2300,21000,9880,3180,47500,14900,11250,3755,6760,4445,2515,1980,15850,14550,1595,10600,66000,76300,2295,6750,1095,29000,17200,110500,8270,30000,7570,2875,35750,6160,21200,13000,54200,19050,2700,8340,7640,6246,3800,8700,6890,7380,31400,10000,5220,36080,2170,NA,8130,12000,5600,18600,8730,18950,38750,8730,1565,2120,13050,9990,3695,5960,13500,3405,19100,12800,18700,6130,8280,2690,6520,7760,8780,11800,10900,8780,3000,12250,4945,13500,3370,3080,3350,4560,793,15000,20850,31950,3295,15950,24150,2795,3285,16250,6700,5490,4080,6780,24600,30550,7990,8810,4700,7730,3445,18150,4070,NA,15200,8770,3275,2410,5170,8700,7740,8280,11750,8790,102000,NA,7183,7680,5500,74690,18512,2150,4400,5800,3595,62700,8720,3820,25504,21900,15700,18000,14850,369,4915,2640,17050,8630,8420,2970,596,14000,19950,1455,7510,35250,9690,6000,13700,7530,6300,10450,8230,23400,12600,2385,17250,9070,15300,12150,5690,2805,12500,6720,NA,12400,20950,5630,5180,12100,8120,12150,7160,21300,4310,7970,6020,17050,9020,9220,11550,3370,2365,6010,3835,8610,10400,16350,1440,1080,16400,5660,21600,12300,NA,6150,6380,5410,7110,701,4205,6900,3200,7786,12300,5640,8390,28500,32100,68500,3970,6650,4600,1040,4565,1615,7680,1135,17000,2335,5500,82600,9600,22400,2380,7100,6500,30750,3055,12750,29300,7950,2610,7750,1780,984,7700,4320,6220,25300,39900,3320,NA,7080,10200,2280,5430,758,3910,2480,9500,6320,5160,14949,13500,10250,5450,5100,4380,285,7070,2400,8720,48850,28800,11600,60200,11529,5240,4010,2050,25600,1080,12950,10550,4522,5480,3275,1320,8300,9600,17900,10700,6630,11400,14150,4400,1710,7290,3970,17000,3360,NA,1515,1665,11800,57200,8030,1610,5340,14100,7090,5180,3060,1075,9140,4480,1165,3230,228000,8070,6790,3240,7880,19750,14700,550,1935,6700,30700,955,11700,8500,1890,NA,6870,3505,9580,6830,2185,3325,6127,800,79200,16600,1080,15000,8150,11000,102000,2450,7440,4645,3105,8330,16900,4590,2360,1935,9610,12400,5610,13200,4740,11400,3525,1800,2520,2990,2650,1650,1185,16350,17300,1090,4335,1170,NA,7080,16300,8800,1545,6550,28950,1845,9780,8220,305,6120,22950,5920,7380,11550,14050,8170,11250,10000,5010,8360,6860,1445,3585,12350,1090,5170,7940,2831,5340,20300,3160,1965,42400,1145,2735,92800,506,18350,9150,11550,5890,6850,6000,1315,NA,4030,12000,2990,3675,7410,12150,6380,18400,5030,8860,519,4700,960,3129,1935,752,12600,18500,2800,12300,9230,1550,4035,4060,8520,3325,1945,1285,18650,13000,5520,5670,1410,12650,3075,4110,7450,1620,8030,12400,13850,3535,13300,15100,19800,874,5420,24250,5320,5040,2095,1480,11650,4670,1100,3115,15050,8329,3480,7140,13250,6070,5910,3450,3845,1680,2675,4390,5590,3415,3060,81700,NA,12600,20419,1585,4300,2050,4460,2220,4065,9620,4800,8470,2965,1080,3275,40100,6090,8300,6130,4530,3620,649,2250,9500,1200,3670,7880,43950,1460,2810,10256,2860,5160,1115,5680,39000,7590,3010,13050,3870,1265,5340,3090,14750,5050,1775,9810,3415,9210,8480,2100,7740,2765,2310,24050,5100,7280,1265,1020,5860,8500,1935,8360,3560,5080,4870,4735,5140,685,1670,5130,2825,185,3645,2620,674,1180,6420,15650,NA,6620,5140,3995,652,2980,46100,10550,4460,3620,14950,1785,2655,3940,9650,4260,5340,5500,10600,2900,2780,2075,5163,9740,914,6880,4865,5170,4800,4300,2590,5810,7490,4330,8200,6538,10750,2500,1765,2195,5300,1245,4175,1890,11250,22750,1235,8150,9379,2760,7210,3405,70700,2760,1280,7150,3780,4715,5780,1505,10050,4945,3865,6290,NA,5690,4170,16250,3115,3210,6350,10600,8210,2970,9450,7630,6040,907,9720,1930,2875,1100,7120,8090,4420,1685,5880,5920,1770,2620,9460,4560,4360,2665,8330,2970,4830,1815,2010,20600,1655,1345,3410,3375,2780,109000,3290,3800,153000,5992,1095,6020,3010,2915,14500,3545,5700,8140,4150,2905,2145,11450,919,4925,1250,1145,2145,26100,924,2035,6790,3570,7010,3120,2280,6800,6970,1675,17850,4855,1620,11450,NA,4200,6700,3635,4850,1020,5080,37200,1560,8410,3470,32150,5300,3560,3060,9950,2415,10400,5080,7260,1040,12000,4685,6400,4620,1800,4320,7940,5690,1355,16850,5520,1635,4400,11400,2880,5740,3035,810,542,2805,9100,3155,2360,5650,2115,1165,18600,2660,8080,2745,1265,1875,1640,2758,1380,7402,16500,598,978,27896,7160,12700,4840,32850,5130,11200,1160,3921,10550,8480,4860,16900,7600,5250,367,2540,6250,5730,NA,5550,992,NA,2590,2885,4850,7030,4615,40950,2960,NA,NA,4180,6180,5128,2560,724,1820,1460,1300,1375,2435,1375,893,4290,5220,4380,1200,845,1675,3875,3780,11050,3015,8240,5100,5440,11900,1379,2046,4450,2815,2450,2870,2855,9050,2130,5220,4385,3785,6250,2220,5660,17300,6150,1485,4080,4790,2500,2470,9880,1080,12050,3135,1115,1010,4010,3530,6970,1090,20050,5450,3325,2610,1675,5900,2590,2075,8400,1635,4725,1110,2340,5120,1090,5170,3595,720,1095,4730,4830,NA,574,6270,7710,3555,4830,7700,1210,5310,7460,3860,97200,2635,183,5750,NA,1320,NA,1010,1455,3450,3705,1990,4420,794,1170,9166,2725,8830,6430,848,4600,4320,58700,12250,1720,9450,4005,4035,7930,5350,5570,3000,1470,2310,2125,2530,8310,5630,14200,3150,3240,8440,3910,354,2345,1455,2600,496,3065,17550,3325,17750,2445,8040,2730,3175,1405,6890,4010,5520,7780,2430,1480,1375,2800,3300,3585,2080,4355,787,2515,1605,2300,1065,2560,1465,3225,3960,3050,1010,18250,6840,1325,NA,63400,1390,937,16750,9190,4405,1795,990,2045,7520,1320,8090,4320,7900,7270,7760,7250,4235,9140,917,6720,5160,3590,1955,8670,1240,1500,2475,5380,3935,3735,1280,2820,5900,1770,404,1191,2040,549,5950,1180,9980,1400,2600,1855,4980,3850,4945,864,2930,4450,4180,5800,1795,4285,29850,6280,9510,4215,10700,1801,1236,3980,1890,2370,3915,1740,2215,3200,1815,2720,3960,1840,4780,3175,3150,4234,15350,1115,2030,564,25650,1185,1810,2765,839,4900,6020,9280,14350,2110,NA,4635,2650,1600,1360,2520,696,3330,1730,4410,2220,1355,7200,1630,1880,1560,1485,5730,2840,4625,6350,6000,6590,4310,3140,2375,3305,4350,1225,2065,5800,574,1350,1900,NA,18250,2890,1420,7240,4465,2050,5580,4850,3875,2145,2465,4450,4550,2325,7440,745,774,9090,5250,1650,1385,19560,11800,8720,3402,5479,2250,1169,344,1385,2155,1400,289,668,2445,2495,4590,8580,1565,2089,3223,1740,3315,8300,4670,2750,10600,9750,3135,1660,4465,2245,2225,5070,740,4450,5620,1180,2029,4260,7800,1040,3230,1625,3605,6640,1385,1380,3060,8150,2670,3850,1970,4080,751,5510,2920,6800,2390,2100,4200,3110,2790,6170,4705,1750,3950,1654,6800,4390,1055,1175,1200,784,NA,17700,4240,3565,2250,2935,916,3875,991,1635,1240,3695,722,2595,639,2765,5750,5100,2965,11350,3155,1630,4530,940,8780,2650,1215,2210,1275,1695,NA,3980,326,1880,1805,2750,3380,3650,3695,4145,3178,6110,2100,4435,4520,3090,4945,9620,3840,9020,6500,2490,4579,1528,1745,6430,2100,1290,2450,6830,2870,423,9390,977,4350,1190,495,2010,2975,1570,1820,3950,1050,2530,2050,2100,2020,6350,1750,2375,1360,5630,3575,1390,1545,6900,3020,1240,17650,1240,820,2675,5350,1815,2430,207,4000,1105,6040,7180,3435,3300,3000,2155,905,2395,3985,5580,6520,6520,8690,4965,1435,2435,4665,2585,379,1370,1110,5860,2640,15400,2955,359,5490,3685,4365,5340,943,2130,605,2480,NA,1285,1230,4945,1490,2375,1450,2960,3620,3880,1020,17000,7800,2300,2280,610,3410,2390,3015,3210,4380,1135,3486,2860,3495,1895,5360,2240,7230,1160,12302,4460,2625,1270,788,2000,1330,1650,3530,19100,6140,442,2060,3645,5920,3680,1315,6120,1460,1160,2000,2320,3075,1010,5710,3975,1310,4820,33750,2740,11700,2740,3660,150,4245,2145,13250,2615,4090,6100,632,5110,13800,6940,1989,2255,6750,663,4010,2515,914,724,3105,580,995,2885,2055,2358,1820,4131,3275,1360,6680,4950,3715,2710,1830,276,27897,3015,5760,980,605,5120,2530,3190,822,1411,2800,4835,2100,765,1815,957,478,1135,20100,5540,20400,485,4290,2625,10750,6040,2880,5500,4125,749,11550,2660,801,1455,9900,2020,209,56700,4065,4575,8510,372,746,2580,1950,3550,3245,2725,1175,3110,2555,14800,1310,1775,2060,2205,2890,3630,2635,2860,2970,2620,640,7240,3740,2185,4275,3800,688,441,2760,1011,2275,2465,701,501,581,1185,527,417,18900,1080,2195,760,980,1590,3635,10765,536,707,1540,1830,408,4400,998,652,2265,155 +"2019-08-28",44150,73300,286500,146500,324000,149003,127500,248500,91300,1145000,247000,238000,207000,38700,39900,133500,539000,25350,42850,195500,193500,101500,69700,67000,60300,40640,123500,87600,156500,226500,31900,93700,431000,90300,104000,220000,11200,26950,12750,11150,80200,27850,12000,52579,12750,163500,7140,320500,87000,32300,46000,221500,41450,40350,30100,7130,70200,51500,98700,76200,270556,116500,139000,32950,211088,34300,36250,28650,97300,11900,16900,196000,37250,35500,137500,5780,57500,223000,15250,47400,155500,94700,39200,38650,182600,22000,25900,4745,79200,57300,25650,60100,4610,39821,61600,43350,31400,21450,70400,46900,6430,564000,23150,17850,71000,59200,229000,17950,185600,4050,17800,20900,78400,76900,23500,365000,61800,192270,71500,30850,23800,172000,85700,362922,12550,15800,63500,60000,177000,106500,30963,39150,39700,40500,53100,5260,12300,44650,34250,78000,53000,67200,104000,26300,NA,92800,35650,32200,2365,44000,64900,3290,NA,156000,16800,13248,11700,4100,75200,80300,14750,19000,15000,31900,563000,8050,12200,42150,77377,31500,6770,15450,5350,13450,5530,5850,33150,42800,4350,92900,6660,43350,18800,152500,39700,14550,12900,55400,76500,128000,18650,1051000,NA,11350,32850,10350,53200,39700,29400,17800,19500,63900,6080,2600,156100,79561,48250,213500,69800,14750,25550,83000,19400,12900,NA,43300,20000,19050,219500,32220,20950,12800,70500,1e+05,14150,10400,9370,74718,17600,30850,9780,4860,21100,21750,72000,5010,4030,9380,11500,61600,20850,29100,17300,15400,110500,21800,90000,151000,28600,38050,19100,26265,NA,62500,7350,39150,14350,9300,15500,21700,4585,87800,32700,29700,24450,11450,30600,12150,31500,11850,22850,43450,27400,8450,31400,83100,56600,33300,49250,40850,87500,16950,11300,19400,51900,15150,2805,12300,1775,18050,585,8710,2085,27800,3575,2620,56000,45800,33400,42900,30600,20800,43900,43750,5950,23150,54000,14450,34700,49750,NA,22650,5470,51400,20150,44100,6900,3600,38500,13100,38050,5600,5710,22850,29350,32150,30700,38850,12400,NA,40902,4200,69300,26950,1260,13650,9800,55800,58500,27300,29900,22150,19550,40605,12100,17000,16100,11400,33700,5840,8760,NA,28250,649,22700,7004,28600,58800,NA,23950,6090,47572,71900,13550,4915,48900,17750,4605,3200,14050,20250,20550,20100,9700,142000,12500,746,2130,2015,15600,16150,70600,19450,35300,3680,15900,17550,7900,16125,15150,424000,9360,10400,23700,8730,5881,6320,42300,152000,321000,17900,2065,4095,6040,14900,10500,30750,14800,19150,9610,77300,12150,22850,43800,26700,3715,6910,8660,9920,29000,3280,82800,17000,45400,33200,6060,99500,21550,65500,15600,25950,11650,7110,10950,40800,34350,87000,1610,10399,1040,5160,20750,5000,15170,35400,27363,51900,8000,39000,8180,12600,27950,NA,15450,1930,9700,9110,4800,11550,28650,6880,NA,6880,13987,8640,25550,9500,10350,15950,5320,63900,22384,7980,37100,5380,9050,515000,40600,24150,35800,31550,16100,8050,2090,16500,10250,11450,10000,5110,9139,607,30450,9440,61900,37100,24500,3035,17300,48000,15470,4920,5660,17200,52300,78400,9710,2980,12500,3080,80800,4945,14550,6750,15250,NA,18900,2715,22600,7960,13200,39000,18050,24400,10600,NA,8690,5540,44350,15650,31350,NA,55200,168000,23250,19100,20950,27200,37400,6920,27997,8190,9940,11950,23000,8690,9730,22950,3505,39650,43600,33750,NA,774,17700,178000,85100,4930,3170,7140,10100,81500,15300,6720,7700,7060,2930,22350,10200,10200,1745,13450,27250,18500,17950,7120,16750,32550,7020,22250,6440,8470,2690,7200,7300,3390,3655,2970,2345,22200,10250,3210,47350,14900,12300,3870,6850,4505,2630,2005,16200,14100,1545,11050,70500,76100,2280,6710,1125,33400,16850,111500,8690,30000,7600,2910,35950,6160,22400,13300,53800,21750,3010,8670,7640,6284,3800,8650,7300,7310,38000,10700,5700,37543,2250,NA,8100,12000,5670,19250,8780,19000,39200,8390,1545,2125,13050,10000,3960,6110,14000,3630,19000,13100,20800,6180,8290,2740,6590,8000,9130,11850,11100,9060,3020,12300,5430,14000,3522,3105,3350,4580,764,14950,21600,31200,3290,15950,25400,2765,3300,16800,6750,5460,4285,6750,25600,30750,8230,9030,4810,7640,3525,18100,4070,NA,15400,8820,3295,2100,5460,9400,7740,8410,11750,9190,101500,NA,6872,7820,5540,75181,18687,2200,4465,6320,3620,62000,9110,3960,25933,21950,16400,18150,14950,374,4925,2645,17400,8660,8500,3050,598,14250,19950,1460,7690,35450,9750,6340,13950,7640,6300,10700,8170,23650,12600,2405,17500,9340,15100,12000,5830,2895,13400,6770,NA,12400,21200,5950,5300,12100,8480,12550,7430,21700,4375,8170,6730,17700,9450,9200,11700,3400,2430,6110,3835,8660,10600,16550,1445,1085,16750,5830,21200,12100,NA,6420,6630,5520,7040,724,4220,6960,3240,7884,12300,5740,8590,28400,32450,69600,3940,6590,4590,1055,4635,1650,7950,1095,17050,2385,5530,83000,9850,22500,2395,7090,6490,30800,2930,12750,30450,7970,2695,7610,1755,1000,7780,4360,6250,26000,40550,3370,NA,7002,10800,2315,5500,761,3810,2515,9610,6550,5220,15300,13800,11050,5500,5140,4595,289,7120,2440,9010,49200,29150,11700,59500,11712,5240,4100,2085,25600,1072,12950,10650,4723,5290,3315,1345,8550,9730,18250,10750,6670,11100,14500,4540,1765,7300,3965,17300,3285,NA,1530,1660,11850,57200,7990,1530,5390,14400,7400,5170,3080,1090,9100,4480,1185,3210,228000,8190,6880,3115,7940,19650,14650,550,1960,6860,30700,970,11800,8830,1890,NA,6910,3395,9610,6990,2180,3355,6196,802,79900,16900,1055,15000,8290,11000,109000,2475,7500,4840,3080,8340,17100,4460,2310,2030,9720,12350,5740,13150,4715,11650,3650,1820,2555,3103,2680,1675,1210,16300,17350,1100,4350,1135,NA,7240,16800,8880,1550,6590,28950,1880,10200,8170,305,6180,22850,5980,7640,11950,14100,8250,11450,10400,5050,8470,6940,1440,3540,12850,1095,5420,7930,2870,5430,20650,3120,1990,42450,1165,2700,92500,507,20075,11850,11650,5830,7160,6090,1315,NA,4160,11900,2990,3805,7490,12350,6250,18950,4950,9120,526,4590,974,3270,1980,757,12500,18950,2815,12200,9170,1565,4085,4070,8470,3335,2085,1305,18750,13050,5700,6080,1400,12800,3040,4150,7490,1620,8290,12650,14050,3595,13750,15500,19600,872,5420,24300,5310,5460,2075,1495,11700,4675,1095,3105,15250,8445,3500,7010,13800,5970,6220,3575,3895,1710,2670,4385,5560,3510,3130,82700,NA,12400,20539,1630,4490,2065,4735,2220,4150,9450,4825,8780,2935,1150,3275,40050,6250,8300,6290,4570,3700,657,2300,9490,1200,3700,7900,44150,1475,2870,10446,2935,5210,1120,5660,38800,7700,3025,13250,4020,1270,5310,3155,15100,5090,1775,9800,3415,9210,8730,2115,7570,2835,2265,24100,5060,7240,1280,1025,5690,8440,1950,8350,3725,5000,5020,4860,5280,670,1670,5240,2820,186,3745,2670,682,1310,6460,15650,NA,6720,5350,4210,635,2980,45900,11050,4520,3555,14900,2035,2700,3980,10100,4350,5600,5500,10900,2910,2780,2075,5262,9530,949,6900,5000,5180,4870,4375,2655,5970,7760,4460,8280,6486,10850,2485,1815,2195,5670,1260,4300,1910,11350,22900,1240,8800,9860,2790,7380,3300,70400,2745,1300,7180,3780,4875,5680,1565,9960,5190,3895,6400,NA,5810,4170,16250,2995,3140,6360,10800,8360,3020,9440,7800,5950,916,9690,1930,2920,1100,7170,8090,4420,1715,5990,5870,1770,2675,9490,4565,4500,2730,8750,2870,4940,1815,2010,21900,1680,1355,3510,3415,2800,109500,3200,3845,153500,6079,1130,6190,2945,2915,14350,3645,5800,8200,4300,2920,2100,13300,927,4900,1265,1135,2090,26300,925,2065,6960,3480,7010,3150,2295,7070,7190,1715,17950,5010,1670,11350,NA,4335,6980,3650,4950,1020,5020,37350,1600,8500,3465,32200,5400,3710,3060,9840,2520,10500,5210,7210,1070,12150,4650,6460,4630,2065,4460,8030,5700,1410,16750,5760,1635,4500,12050,2960,5630,3050,815,558,2850,9450,3050,2410,5830,2120,1190,19100,2695,7940,2810,1275,1900,1660,2754,1370,7486,16350,605,986,27546,7200,12300,5300,32400,5160,11350,1160,4055,10650,8600,5020,16700,7630,5370,371,2585,6560,5780,NA,5620,1010,NA,2510,2975,4970,6670,4725,40900,2990,NA,NA,4135,5960,5157,2505,734,1810,1460,1365,1400,2450,1410,900,4230,5400,4410,1210,856,1700,3895,3795,11100,3030,8380,5230,5500,11900,1431,2046,4490,2825,2465,2840,2900,9290,2140,5190,4505,3815,6280,2305,5710,17700,6270,1490,3975,4820,2540,2560,10050,1120,12100,3155,1130,1000,4075,3785,6960,1090,20050,5520,3385,2635,1680,5980,2595,2160,8410,1685,4680,1135,2320,5100,1105,5270,3630,656,1110,4800,4965,NA,587,6400,7570,3570,4720,7750,1210,5440,7290,3865,97900,2585,185,5770,NA,1335,NA,1022,1440,3415,3700,2000,4440,795,1175,9483,2745,8870,6600,867,4600,4255,58700,13150,1735,9050,4000,4075,8060,5510,5590,2945,1500,2315,2125,2485,8350,5630,15350,3230,3275,8700,3830,396,2335,1460,2630,508,3075,17350,3355,17800,2525,8160,2660,3180,1455,7210,4030,5530,8120,2450,1330,1375,2810,3310,3690,2270,4450,787,2530,1605,2515,1120,2900,1455,3140,4055,3100,1025,18350,6760,1365,NA,63600,1415,935,16900,8890,4430,1850,992,2115,7620,1340,8080,4445,8050,7270,7790,6470,4255,9350,917,6550,5360,3590,1980,8680,1235,1540,2430,5700,4000,3690,1330,2865,5940,1865,451,1191,2065,555,5990,1180,10050,1410,2690,1970,5010,3900,5010,892,2985,4615,4250,5890,1850,4385,30500,6280,9360,4145,10700,1799,1245,3900,1950,2400,3915,1780,2290,3160,1825,2671,3895,1760,4780,3040,3245,4194,15650,1125,2085,548,26800,1145,1845,2785,839,4980,6160,9600,14650,2170,NA,4620,2650,1590,1375,2215,703,3330,1730,4390,2235,1385,7180,1660,1920,1525,1475,5730,2660,4645,6530,5960,7300,4310,3145,2390,3420,4415,1225,2110,5970,577,1345,1880,NA,18900,2975,1470,7180,4575,2070,5790,4930,3860,2115,2500,4565,4535,2325,7730,747,773,9410,5490,1640,1425,19560,11850,8780,3421,5547,2250,1226,340,1425,2140,1395,280,672,2475,2495,4665,8570,1530,2081,3166,1690,3375,8330,4500,2750,10600,10100,3200,1680,4270,2260,2220,4935,725,4440,5650,1255,2029,4395,7950,1055,3235,1635,3600,6650,1385,1385,3140,8270,2705,3930,1970,4185,751,5630,2910,6850,2460,2170,4240,3090,2820,6160,4675,1780,3910,1241,7040,4505,1110,1200,1210,784,NA,18700,4340,3575,2250,3040,919,3940,1000,1595,1245,3770,729,2630,639,2865,5510,5120,2980,11800,3120,1655,4490,940,8640,2670,1235,2250,1285,1700,NA,3970,322,1875,1810,2785,3350,3620,3690,4090,3201,6220,2085,4435,4520,3100,5030,9740,3810,9100,7070,2720,4421,1566,1795,6530,2250,1295,2560,6360,2825,423,9000,981,4405,1120,495,2020,3010,1570,1825,3985,1050,2595,2105,2250,2070,6410,1800,2400,1370,5850,3570,1375,1540,7090,2995,1230,17650,1260,821,2735,5400,1850,2460,208,3965,1155,6280,7250,3155,3390,3075,2100,900,2415,4080,5240,6380,6350,8700,4960,1450,2500,4885,2585,382,1370,1130,5970,2695,15350,2920,347,5640,3680,4355,5430,926,2180,612,2480,NA,1300,1245,4945,1490,2455,1540,2995,3570,3900,995,16000,8000,2300,2315,610,3340,2430,3005,3180,4430,1150,3491,2885,3700,1895,5430,2255,7350,1200,12398,4460,2630,1285,785,2000,1315,1585,3685,19700,6160,443,2115,3695,6090,3975,1325,6470,1465,1180,2035,2385,3185,1015,5700,3985,1370,4880,24500,2745,12800,2650,3700,150,4290,2180,12950,2615,4530,6100,630,5070,13850,6970,1993,2250,6580,657,4000,2505,914,723,3270,581,1000,2810,2170,2371,1820,3999,3255,1385,6680,4900,3725,2695,1915,279,28959,3035,5750,978,616,5330,2570,3100,818,1352,2805,4870,2120,760,1780,956,474,1145,20100,5460,20550,485,4300,2595,12350,6190,2890,5590,4135,730,11800,2730,818,1465,9950,2090,209,56900,3960,5060,8740,369,746,2550,1950,3550,3110,2725,1185,3110,2625,14900,1315,1790,2048,2160,2900,3715,2630,2765,3025,2610,635,7240,3700,2205,4220,3170,668,431,2720,1007,2350,2525,701,520,578,1190,519,418,18900,1055,2185,772,978,1645,3645,10075,536,681,1485,1795,408,4385,998,644,2070,155 +"2019-08-29",43400,73300,272500,145000,325000,149958,126500,247500,87600,1155000,244000,240000,204500,38850,39950,133000,534000,25400,43450,190000,195000,103500,69800,66500,59800,41593,124000,86700,156000,225500,32100,94300,434500,90900,105500,220000,11250,27100,13000,11250,82300,28300,12050,54375,13100,158500,7120,319500,88000,32500,46000,222500,41650,40050,29350,7120,69000,52400,100500,79600,273993,116000,140500,32800,214918,34150,36200,29150,95300,11850,16750,196500,38600,35650,136500,5780,58300,232000,15100,47200,157800,94500,39200,38750,186000,21800,26000,4695,80000,57900,25600,60100,4630,39674,63500,43650,31600,21750,69600,46750,6480,567000,23550,18200,75400,59300,230000,18100,180000,4035,17800,21050,77600,77300,22600,358800,60400,191392,67900,31950,24200,178000,86600,356306,12700,16100,63700,60000,175700,107500,31392,39000,40150,38550,51700,5320,11800,44900,33650,78100,54200,66500,101000,26500,NA,94000,35850,31750,2410,43850,64900,3300,NA,157500,16600,13057,11300,4080,71000,79300,14650,19250,15000,30650,566000,8170,12250,42850,77472,31050,7050,15600,5400,13300,5520,5830,33350,42950,4405,93000,6690,43050,18650,152500,39500,14250,13000,55400,76500,128000,19600,1066000,NA,11400,31700,10200,52800,39700,29200,18400,19650,66400,6030,2470,157300,79167,48600,217500,69600,13900,25650,84200,19650,13150,NA,42950,20000,18900,227000,32081,21050,12850,70200,107000,13900,10450,9290,75907,17800,30800,9420,4790,20500,21800,72200,4845,4090,9370,11650,62300,21100,29100,17100,15000,113000,21450,90900,151500,29350,38250,17950,26265,NA,62400,7410,39100,15650,9430,15750,21500,4725,87400,32150,29350,24150,11500,29600,12150,31300,12050,22850,44500,27450,8670,31050,84000,57300,33000,49500,41200,88000,17350,11350,19950,52300,15100,2795,11400,1780,18050,581,8580,2080,28000,3600,2605,55900,46400,33000,43500,30050,20750,45250,43150,5840,22850,56600,14100,35000,50600,NA,23800,5460,51500,20200,42900,6050,3535,39750,13200,38350,5710,5670,22800,28550,32600,30950,39000,11950,NA,39572,4115,68300,26200,1270,13550,9630,59500,60100,27200,29700,21950,19600,40377,12200,17050,16000,11750,33550,5760,8650,NA,28450,650,23050,7080,28300,59000,NA,24350,6140,47329,72100,12600,4895,50100,17800,4575,3210,13950,20300,21250,20000,9190,136500,12450,768,2120,2025,15450,15650,70600,19250,35300,3730,15950,17300,7710,15500,14900,437500,9400,10500,23450,8760,5891,6130,42450,150500,322500,18350,2070,4150,5870,14850,10450,30900,14600,19350,9370,78200,12100,22850,45100,27050,3600,6840,8850,9370,28750,3330,84400,17250,44900,33350,5840,101000,21500,64600,14900,27700,11450,7110,10750,41300,34450,86400,1580,10270,1020,5200,21000,4970,15122,33900,27173,49500,7940,38700,7740,11900,27500,NA,15600,1935,9540,8770,4775,10950,27600,6760,NA,6580,14133,8600,24050,9470,10150,17000,5130,63000,22774,8000,36500,5370,8890,513000,39950,24750,35750,30900,15300,8030,2115,16400,10200,11200,10000,5070,9012,602,30500,9400,62400,37100,24250,3031,17400,47950,15661,4870,5670,17000,52800,79000,9680,2865,12800,3030,80800,4990,14350,6890,15450,NA,19800,2790,22200,7890,13100,38450,17850,24000,10350,NA,8630,5580,44650,15350,32200,NA,55200,168000,22650,18900,21250,27500,39700,6940,27306,8060,9900,12000,21900,8680,10050,22500,3435,38350,44150,33900,NA,780,17750,178000,85800,4845,3220,7110,10100,83300,15250,6720,7640,7100,2890,22650,10250,10200,1715,13300,27450,18050,18000,7090,16600,32450,7030,20650,6490,8510,2725,7170,7000,3330,3575,2960,2300,21750,10300,3260,47600,15000,12350,3900,6950,4460,2570,1990,16000,14100,1570,10950,73000,76300,2260,6650,1110,36700,16000,112000,8800,30000,7720,2910,36300,6260,22000,13400,53800,20850,3040,8470,7650,6256,3790,8550,7200,7000,37300,10650,6480,36519,2325,NA,8120,12100,5640,19850,8890,19050,38750,8230,1540,2130,12700,10150,3875,6110,13750,3950,18800,12900,20600,6210,8270,2690,6690,7990,9010,11600,11150,9030,2885,12100,5580,13950,3455,3070,3310,4650,821,14800,21500,30700,3440,16450,24600,2690,3250,17300,6800,5490,4290,6890,24900,31250,8470,8970,4765,7540,3515,18300,4000,NA,15200,8730,3155,1965,5160,9060,7740,8340,11800,9100,100500,NA,6882,8020,5590,75083,18963,2180,4385,6310,3600,61500,8930,3940,25265,21950,16300,18150,15050,377,4855,2610,17600,8610,8400,3070,586,14400,20050,1455,7670,34600,9650,6340,13950,7650,6290,10700,8120,23700,12700,2390,17200,9460,15250,11700,5690,2970,13350,6560,NA,12400,21000,5790,5380,12100,8120,12550,7430,21600,4355,8020,6600,17600,9100,9120,11600,3220,2440,6110,3745,8490,10350,16100,1440,1085,16500,5750,21000,11900,NA,6200,6550,5340,7030,720,4205,6960,3210,7874,12350,5600,8440,28600,31400,69400,3860,6310,4540,1025,4600,1750,7960,1065,17250,2360,5570,83500,9710,22400,2445,7100,6540,31600,2845,12550,30000,8000,2660,7600,1735,981,7700,4340,6230,24900,40100,3440,NA,6983,10800,2310,5410,763,3795,2440,9600,6480,5110,14874,13600,11350,5550,5140,4560,272,7090,2425,9000,50000,28500,11700,60200,12124,5250,4040,2115,25850,822,12950,10650,4823,5320,3235,1320,8550,9600,18100,10650,6570,11500,14500,4575,1735,7180,3960,17150,3190,NA,1490,2155,11900,57200,7990,1320,5290,14400,7190,5210,3040,1070,9110,4480,1190,3095,226000,8100,6840,3050,7990,19600,14500,559,1930,6620,30150,963,11550,8900,1850,NA,6970,3295,9600,6800,2150,3405,6097,814,80000,16850,1100,15000,8180,11450,108500,2475,7350,4735,3080,8330,17150,4550,2270,1965,9830,12450,5800,13250,4710,11700,3620,1820,2545,3043,2620,1640,1200,16350,17250,1065,4340,1105,NA,7140,16450,8880,1555,6550,28900,1905,9820,8150,311,5990,22300,5750,7510,12050,14000,8050,11450,9880,4955,8500,7010,1440,3530,12850,1095,5410,7890,2870,5450,20900,3200,1960,43350,1150,2710,92900,490,20250,14350,11650,5530,7030,6010,1315,NA,4210,11900,2990,3775,7520,12350,6190,18800,4950,9130,525,4390,975,3204,1955,771,12550,19100,2790,12350,9150,1500,4085,4125,8560,3335,2190,1270,17800,13150,5740,5990,1360,12750,3045,4110,7310,1625,8070,12650,13800,3595,13600,15300,21350,889,5420,24350,5090,5540,2065,1515,11700,4710,1095,3080,15050,8358,3525,7140,13600,6040,6280,3580,3930,1685,2655,4380,5560,4125,3235,84000,NA,12300,20499,1620,4420,2095,4755,2220,4140,9450,4830,9230,2865,1145,3285,40050,6080,8300,6240,4535,3680,647,2260,9280,1165,4015,7920,43700,1465,2895,10256,2895,5320,1095,5520,39500,7650,3050,13250,4090,1245,5310,3210,14650,5060,1790,9700,3410,9220,8370,2100,7430,2755,2150,24250,5160,7180,1270,1020,5550,8430,1910,8320,3755,5060,4960,4800,5190,670,1610,5240,2835,178,3670,2675,670,1310,6450,15600,NA,7000,4500,4130,640,2980,45900,10750,4620,3710,15100,2020,2660,3980,10350,4155,5280,5500,10900,2910,2780,2070,5114,9600,932,6970,4875,5170,4870,4365,2630,6010,7390,4465,8480,6538,10750,2520,1725,2195,5510,1240,4460,1915,11300,22550,1250,8530,9497,2720,7290,3165,70200,2700,1310,7130,3780,4830,5730,1535,9940,5070,3910,6340,NA,5890,4170,16450,3030,3165,6520,10800,8140,3050,9460,7830,5450,907,9720,1930,2950,1100,7220,8090,4445,1690,5960,5820,1770,2580,9380,4530,4295,2730,8530,2970,5030,1815,2010,22050,1685,1350,3470,3425,2790,110500,3155,3725,155500,6013,1095,6330,3170,2935,13900,3630,6100,8200,4350,2855,2200,13800,916,4915,1305,1120,2100,26150,895,2055,6830,3315,7010,3145,2230,7000,7150,1685,17450,4945,1615,11400,NA,4500,7230,3540,4955,1005,5060,37600,1580,8490,3475,32000,5360,3780,3060,9900,2455,10400,5170,7250,1060,12000,4665,6200,4635,1890,4325,7990,5850,1425,16700,5610,1635,4510,11950,2900,5590,3035,816,533,2825,9190,2885,2400,6000,2090,1180,19200,2705,7690,2770,1255,1890,1650,2763,1350,7486,16400,595,963,27616,7180,12050,5000,32950,4960,11100,1160,3105,10500,8650,5180,16100,7600,5330,371,2550,6640,5780,NA,5840,984,NA,2470,3040,4950,6570,4610,40850,2930,NA,NA,4150,5980,5118,2505,729,1810,1460,1365,1385,2400,1410,880,4225,5350,4425,1170,832,1660,3880,3770,11100,3030,8310,5110,5380,11850,1418,2046,4460,2820,2590,2795,2875,9170,2150,5150,4390,3800,6100,2260,5760,17900,6060,1495,3910,4735,2570,2650,9970,1115,12000,3170,1105,998,4020,3660,6960,1070,20250,5500,3275,2640,1675,5960,2610,2080,8470,1645,4635,1135,2280,5110,1115,5230,3680,627,1120,4800,4875,NA,618,6140,7360,3475,4900,7830,1210,5670,6800,3865,98000,2470,184,5710,NA,1340,NA,1015,1390,3365,3730,1995,4380,788,1175,9583,2705,8710,6550,855,4600,4110,58700,12500,1730,8700,4000,4100,8000,5520,5540,3095,1440,2290,2110,2485,8350,5630,15250,3235,3275,8640,3670,408,2475,1410,2700,497,3055,18050,3285,17050,2535,8200,2465,3180,1455,7230,4070,5560,8030,2420,1345,1400,3050,3290,3815,2100,4270,787,2490,1565,2480,1100,3275,1485,3140,4070,3005,1045,18300,6470,1345,NA,63200,1370,914,16900,9100,4440,1850,965,2075,7660,1320,8090,4390,7940,7500,7790,6120,4280,9180,917,6940,5290,3590,1905,8620,1225,1495,1905,5560,3880,3540,1310,2605,5980,1830,424,1211,2080,550,5880,1230,10050,1385,2680,2000,4955,3905,4945,875,2960,4710,4265,5800,1870,4315,31600,6280,9010,4105,10700,1797,1231,3840,1955,2372,3935,1770,2275,3150,1795,2584,3850,1775,4625,3260,3450,4194,15550,1110,2090,552,26050,1165,1810,2725,839,4845,6250,9430,14600,2125,NA,4600,2650,1575,1385,2185,741,3330,1725,4350,2215,1345,6960,1655,1920,1545,1450,5720,2650,4640,6400,6000,7120,4280,3200,2370,3455,4365,1225,2155,5970,549,1410,1855,NA,19950,2975,1430,7230,4570,2075,5740,4935,3860,2110,2360,4550,4545,2330,7790,768,765,9360,5370,1615,1375,19560,11900,8770,3387,5479,2250,1202,336,1420,2135,1380,283,676,2440,2495,4570,8700,1500,2193,3138,1615,3380,8270,4700,2745,11400,10000,3135,1685,4300,2260,2205,5210,713,4490,5620,1210,2029,4355,8200,1040,3230,1600,3340,6570,1385,1380,3115,8220,2630,3850,1940,4175,753,5640,2910,7110,2640,2220,4240,3080,2830,6130,4690,1760,3900,1193,7030,4450,1100,1165,1215,782,NA,18250,4275,3565,2250,2960,908,3865,1000,1595,1220,3730,737,2625,639,2950,5290,4860,3005,12000,3080,1640,4490,902,7890,2620,1220,2195,1270,1705,NA,4005,334,1900,1790,2780,3250,3655,3620,4045,3201,6140,2080,4385,4475,3095,4990,10100,3765,8920,6720,2980,4756,1518,1795,6405,2160,1290,2485,6180,2805,423,8910,985,4390,1045,495,2005,3030,1590,1830,4030,1045,2600,2110,2140,2075,6740,1745,2410,1330,5780,3615,1400,1510,6900,2860,1225,17750,1225,835,2665,5440,1825,2460,200,3820,1120,6090,6950,2985,3275,2980,2065,910,2445,4060,5140,6350,6230,8710,4975,1400,2440,4685,2595,382,1260,1120,5990,2690,15350,2950,346,5350,3755,4310,5430,909,2140,669,2475,NA,1300,1230,4945,1490,2345,1510,3000,3630,3970,1000,15400,7730,2300,2300,610,3495,2395,3010,3110,4160,1150,3496,2885,3580,1895,5320,2230,7100,1210,12591,4460,2615,1285,781,2010,1215,1585,3665,20100,6150,439,2100,3650,5980,3940,1275,6520,1460,1165,2005,2370,3170,1005,5660,3955,1330,4820,22850,2720,12500,2770,3635,150,4180,2120,12100,2650,4520,6030,620,5000,13600,7000,1989,2250,6250,642,4000,2485,914,731,3220,580,993,2840,2135,2442,1800,3933,3425,1380,6680,4810,3655,2650,1890,280,27897,3030,5590,966,603,5170,2545,3065,801,1425,2800,4825,2080,745,1790,929,469,1145,20050,5390,26700,485,4190,2535,12550,6160,2835,5460,4050,721,11700,2700,809,1460,10100,2015,207,57800,4260,5120,8740,368,700,2565,1950,3550,3115,2620,1170,3040,2510,15100,1320,1823,2070,2120,2935,3575,2600,2600,3015,2555,630,7210,3680,2220,4190,3170,609,430,2685,1007,2305,2420,701,503,555,1150,522,423,18750,1045,2125,782,999,1635,3635,9743,536,649,1430,1725,408,4385,998,552,2140,155 +"2019-08-30",44000,77400,269000,146500,330500,149958,128500,249500,86400,1179000,248500,239500,211000,39700,40750,134500,537000,25550,43700,196000,2e+05,102000,71200,68200,61300,42355,130000,89100,165000,229000,32500,94200,435000,96700,110000,225000,11900,27000,13200,11600,84200,28250,12400,58864,13950,160000,7440,331500,90100,33150,48000,228500,42250,41350,29500,7750,72300,52700,101000,78800,275467,116000,143000,33350,219704,35300,37300,29150,98500,12300,17300,203500,38700,35850,136000,5800,57400,231000,15500,47900,160900,97700,39300,39050,194700,22200,27300,4755,81500,57200,26400,62000,4860,40165,66500,42650,32400,22000,70300,46000,6700,571000,23900,18350,78000,59400,240000,18000,182300,4180,17950,21650,78500,78700,23500,368000,60400,197976,68100,31650,24500,185500,86400,342490,12850,16200,65800,60700,182900,108000,31534,38900,41250,39800,52100,5330,12100,45950,34100,76600,55500,67400,101900,26600,NA,94000,35200,31100,2540,45200,66400,3395,NA,167500,17150,13296,11900,4100,73000,78600,14700,19300,14750,30700,563000,8120,12150,43400,78997,31850,7160,15700,5490,13200,5760,5980,33300,43150,4490,93100,6890,43600,18500,151000,39800,14750,13000,55400,76500,130000,20350,1073000,NA,11500,32300,10500,53300,40550,30150,18450,19650,65400,6180,2505,159500,79167,50000,218000,71300,13650,25850,85200,19500,13150,NA,43550,20000,19150,229000,33240,21300,12800,70000,105000,14150,10450,9430,75808,17800,32300,9100,4985,20850,21500,72200,4845,4125,9660,11950,60800,21700,29800,18150,15700,117000,21000,91500,157000,29300,38550,18300,26071,NA,61900,7520,40500,15700,9330,16500,22000,4730,87500,32850,29450,26050,12150,30100,12650,31150,12300,23950,44350,27500,8850,32000,88700,57000,33550,49350,41800,88000,17500,11700,20150,52300,15300,2800,11650,1810,17700,590,8880,2120,29300,3670,2665,56400,46050,33800,44000,31300,21200,45850,43100,5960,23500,56400,14900,33700,50200,NA,24500,5740,51700,20500,42200,6260,3595,41300,13300,38350,5880,5750,23600,29350,33200,30850,39100,12300,NA,46923,4310,68600,26600,1280,13600,9730,58800,60200,27250,29800,22250,20250,41332,12250,17200,15900,11700,34550,6060,8940,NA,30550,657,23250,7338,29600,58900,NA,24300,6100,47427,71900,12900,5050,50100,18350,4675,3335,14150,20850,21350,20350,9770,135500,12950,785,2160,2065,15800,15400,70100,19300,35400,3735,16150,18200,8030,15350,15200,443000,9310,10750,23750,8840,5968,6230,42550,150500,322500,19300,2180,4160,6290,15150,10400,30550,14400,19950,9630,80000,12300,23250,45500,26900,3790,7250,9040,9400,29150,3435,84300,17350,46550,33300,6180,101000,21200,66700,14850,28400,11450,7120,11000,41250,34400,85300,1585,10960,1030,5350,20900,5200,15313,35000,27697,50500,8320,40200,7840,12100,27650,NA,15900,1945,10100,9360,4900,11200,27900,7260,NA,6700,14182,8740,24150,9110,10600,17200,5170,66600,22774,8030,36550,5570,9250,510000,41100,24700,35700,32200,15750,8160,2135,16550,10350,11450,10150,5200,8976,615,30500,9530,63000,36950,25350,3090,17600,47950,15566,4920,5750,17700,52900,79900,9780,2850,12900,3070,81200,5180,14800,6900,15100,NA,19750,2805,22200,7980,13250,38800,18400,24000,10700,NA,8900,5650,45250,15300,33000,NA,55500,168000,23550,18900,21850,27850,38450,6810,26960,8150,10150,12100,21700,8810,10100,23000,3540,38400,44150,34900,NA,803,18000,178000,86700,4885,3280,7390,10100,82300,15000,6930,8100,7130,2980,22650,10500,10350,1755,13450,28550,18650,18000,7180,16550,33700,6990,21500,6760,8640,2750,7250,7030,3400,3585,2925,2330,23150,10900,3270,48050,15300,12750,3835,7170,4520,2590,2030,16200,14200,1540,11000,73000,77000,2350,6870,1180,37000,15800,112500,8780,30000,8050,2915,36150,6310,22400,13900,53800,22050,3075,8590,7660,6293,3790,8760,7410,7100,37450,10750,6430,36275,2375,NA,8020,12350,6150,21950,9140,19250,39200,8230,1545,2200,12850,10400,3970,6250,13850,3960,19500,13450,20850,6470,8380,2735,6760,8420,9140,11850,11350,9730,3255,12300,5310,14100,3549,3120,3260,4700,807,14750,21600,30900,3475,16600,25600,2740,3285,17900,6820,5380,4295,6950,25650,31600,8660,9070,4940,7600,3610,18550,4050,NA,15200,8760,3205,1865,5670,9140,7740,8540,12150,9380,104000,NA,6921,8070,5690,74002,18963,2180,4390,6340,3700,61500,9100,4095,25837,22150,16900,18800,15150,383,4935,2640,17700,8510,8700,3020,589,14800,20700,1500,7860,35400,9870,6360,14000,7810,6290,11200,8290,23800,12750,2415,17700,9060,15400,11850,5880,3070,14100,6620,NA,12550,21700,5750,5360,12400,8410,12850,7330,22650,4390,8070,6550,17600,9150,9350,11900,3230,2425,6330,3810,8600,10650,16250,1520,1105,16700,5690,20900,11700,NA,6240,7060,5520,7500,713,4295,7080,3225,7825,12500,5820,8740,28450,32000,69800,3905,6260,4890,1060,4685,1785,8150,1070,17500,2435,5570,81500,9970,22850,2520,7180,6550,31900,2980,12650,30800,8090,2710,7640,1760,1005,7900,4365,6500,25400,41500,3415,NA,7002,10500,2395,5570,776,3980,2500,9880,6600,5150,15175,13900,11500,5710,5300,4625,267,7190,2445,9740,50500,30650,11700,60800,12078,5300,4165,2170,26800,821,12950,10850,4990,5350,3270,1340,9500,9590,18800,10850,6600,11400,15100,4530,1810,7290,3970,17600,3255,NA,1515,2410,11850,57500,8130,1405,5350,14500,7360,5300,3110,1100,9280,4480,1185,3175,227500,8580,7030,3135,8020,19650,14550,567,1985,6720,31500,1005,12100,9000,1900,NA,7020,3610,9650,7010,2175,3470,6265,823,77500,17250,1105,15000,8240,11200,115500,2500,7550,4980,3090,8350,17000,4725,2300,2250,9900,12250,5760,13350,4795,11850,3685,1830,2615,3213,2630,1700,1230,16600,17100,1100,4460,1125,NA,7600,16600,8960,1605,6570,28900,1935,9800,8280,316,6100,22500,5880,7870,12200,14200,8070,11650,10550,5400,8660,7110,1440,3460,13150,1135,5430,7960,2961,5690,21300,3320,2045,43050,1175,2810,94000,505,20600,14350,11750,5560,7020,6120,1315,NA,4275,12050,2990,3790,7520,12550,6320,18850,4955,9980,530,4525,1000,3284,2035,769,12500,19750,2800,12250,9450,1540,4080,4215,8730,3355,2200,1300,18100,13350,5770,6200,1380,12800,3100,4150,7390,1670,8270,13100,14150,3640,13850,16000,22200,909,5420,24050,5370,5500,2110,1520,11900,4770,1105,3050,15400,8706,3555,7150,13800,5770,6500,3625,3955,1760,2735,4400,5830,5360,3255,84200,NA,12150,20860,1630,4455,2120,4830,2220,4245,9680,4860,9230,2925,1170,3285,39900,6320,8300,6330,4615,3780,674,2325,9420,1195,3975,7920,44000,1505,2975,10256,2945,5710,1110,5620,39850,7770,3095,13800,4095,1270,5350,3445,15300,5150,1785,9700,3410,9240,8500,2175,7540,2760,2320,24850,5210,8130,1295,1050,5680,8490,1935,8380,3755,5110,5120,4915,5310,688,1640,5400,2880,180,3765,2825,704,1380,6590,15700,NA,6960,4030,4160,648,2980,46200,10900,4680,3650,15150,2050,2710,4210,10300,4040,5440,5500,11350,2935,2780,2105,5122,9600,940,7000,5210,5300,4950,4565,2665,6060,7400,4650,8630,6564,10900,2485,1745,2195,5900,1275,4430,1965,11500,22850,1330,8600,9644,2780,7690,3465,70100,2600,1400,7210,3780,5010,5840,1595,10700,5460,3950,6530,NA,5910,4170,16550,2935,3115,6630,11050,8300,3110,9530,7880,5500,927,9900,1945,3025,1100,6950,8090,4685,1765,5960,5830,1770,2645,9560,4600,4285,2800,8640,2835,5140,1815,2035,22550,1720,1375,3510,3380,2810,110000,3200,3845,153500,6115,1120,6480,3170,3085,14000,3715,6300,8330,4235,2855,2410,15750,940,5070,1310,1145,2110,25900,919,2105,6810,3210,7010,3220,2270,7030,7230,1690,17950,5030,1640,11450,NA,4530,7270,3690,5040,1025,5060,37850,1610,8410,3515,32650,5410,3790,3060,10050,2635,10400,5260,7370,1105,12150,4705,6320,4690,1910,4435,8190,5850,1435,16750,6620,1635,4630,12150,2950,5770,3280,842,555,2860,9370,2885,2380,6000,2170,1220,19350,2740,7740,2780,1310,1910,1730,2775,1350,7599,16500,630,976,28737,7340,12150,5010,33200,5180,11350,1160,2996,10850,8600,5400,15950,7550,5420,380,2620,6660,5840,NA,5900,1005,NA,2560,3160,4965,6650,4820,40750,3000,NA,NA,4200,6200,5246,2570,738,1835,1460,1380,1415,2375,1435,906,4260,5340,4460,1175,865,1715,3990,3865,11200,3040,8610,5190,5500,12050,1494,2041,4785,2890,2705,2940,2905,9410,2180,5130,4520,3885,6200,2265,5890,18450,6100,1585,3875,4885,2615,2650,10100,1145,12300,3290,1140,1000,4140,3665,7080,1090,20800,5570,3365,2685,1700,6200,2615,2135,8540,1670,4700,1140,2345,5180,1140,5300,3740,631,1115,4950,5060,NA,676,6300,7390,3500,4980,7850,1210,5650,6380,3865,100500,2540,186,5830,NA,1435,NA,1020,1405,3425,3785,1995,4430,788,1525,9672,2700,8910,6830,847,4600,4205,59000,12850,1765,8390,4020,4150,8200,5610,5610,3140,1480,2345,2145,2475,8850,5630,16000,3265,3370,8830,3620,408,2460,1420,2740,507,3105,17600,3500,17500,2470,8230,2465,3220,1365,7510,4155,5680,8170,2440,1295,1405,3115,3310,3795,2060,4365,787,2520,1580,2535,1120,3280,1515,3135,4150,3090,1055,18800,6600,1375,NA,64500,1420,933,17100,9100,4460,1870,1005,2155,7750,1345,8240,4605,8000,7300,7870,5680,4280,9130,917,8300,5280,3590,2000,8730,1240,1530,1830,5690,3970,3600,1360,2615,6050,1850,427,1214,2105,555,5930,1260,10250,1425,2745,1995,5060,3955,5060,891,3010,4790,4390,6040,1980,4320,31800,6280,9480,4160,10950,1815,1264,3990,1980,2450,4000,1805,2280,3165,1830,2579,3815,1825,5200,3265,3455,4254,15700,1130,2150,567,27000,1215,1860,2770,839,5050,6480,10100,14800,2210,NA,4725,2650,1625,1415,2270,733,3330,1765,4305,2200,1340,6750,1705,1930,1635,1455,5780,2670,4695,6500,5980,7340,4330,3270,2385,3505,4425,1225,2210,6170,546,1425,1915,NA,20000,3055,1485,7320,4630,2080,5870,4885,3875,2170,2430,4720,4595,2360,7740,769,782,9640,5470,1690,1415,19560,11950,8980,3474,5783,2250,1240,338,1445,2155,1395,285,688,2535,2495,4685,8930,1505,2163,3235,1615,3400,8460,4720,2750,11250,10400,3210,1700,4520,2280,2230,5040,725,4575,5670,1205,2025,4460,8260,1055,3185,1635,3290,6670,1385,1395,3190,8390,2730,4485,1960,4225,746,5780,2930,7390,2640,2205,4300,3200,2895,6160,4675,1790,3960,1185,7190,4500,1105,1165,1245,787,NA,20500,4555,3580,2250,2930,912,3925,1050,1645,1230,3865,742,2710,639,2955,5400,5350,3030,12000,3220,1690,4560,930,7810,2685,1235,2245,1290,1720,NA,4025,369,1900,1825,2830,3250,3700,3680,4110,3225,6350,2120,4450,4620,3125,5220,10150,3830,8940,6680,3145,5179,1594,1880,6605,2160,1315,2495,6130,2835,423,9350,1020,4445,1075,495,2035,3065,1625,1875,4050,1065,2640,2120,2070,2120,6770,1770,2400,1340,5860,3675,1405,1520,6980,3010,1245,17900,1275,860,2745,5450,1895,2510,206,3820,1135,6110,7100,2975,3585,3030,2105,909,2480,4145,5100,6470,6310,8710,4990,1425,2475,4780,2645,393,1300,1125,6210,2735,15500,3000,347,5440,3685,4360,5380,913,2135,651,2440,NA,1290,1280,4945,1490,2390,1540,3040,3740,3965,1025,15200,7110,2300,2300,610,3490,2480,3005,3115,4165,1185,3594,2970,3680,1895,5530,2260,7280,1205,12832,4460,2625,1330,799,2010,1200,1600,3720,20300,6290,445,2095,3695,6160,3940,1330,6520,1470,1180,2020,2340,3210,1040,5770,4005,1350,4800,25000,2765,13250,2785,3675,150,4275,2170,14100,2680,4820,6090,671,5110,14300,7240,2002,2230,6240,640,4020,2545,914,732,3315,579,975,2840,2140,2483,1835,3989,3530,1405,6680,4935,3750,2680,1940,284,27801,3075,5810,969,629,5520,2580,3095,801,1475,2810,5050,2200,740,1875,971,471,1185,20050,5390,31200,485,4550,2700,13950,6270,2940,5480,4080,730,11800,2760,820,1475,10200,2085,212,59400,4360,5300,9000,375,577,2565,1950,2960,3120,2700,1190,3215,2515,15400,1315,1935,2055,2145,3015,3640,2635,2995,3040,2600,641,7290,3760,2225,4185,3100,447,435,2750,1020,2310,2580,701,512,565,1240,517,444,18750,1040,2135,782,999,1620,3635,10240,536,674,1455,1765,408,4235,998,550,2270,155 +"2019-09-02",43800,77600,267000,150000,321500,149480,131000,246000,86600,1175000,252500,239000,210500,39600,40850,137000,550000,25450,43900,193000,201000,102500,71200,68300,61400,43356,131500,90000,165500,227000,32550,95100,441000,97100,110500,220500,11900,27150,13200,11600,84500,28400,12400,58764,13900,158500,7400,328000,90200,33400,47850,226000,47600,41150,29050,7650,72100,52000,101500,78800,278904,113500,146000,33650,216354,35250,37350,29300,99100,12350,17200,204000,39200,35700,135000,5940,58100,236500,15550,48200,157600,96500,39400,39400,193700,22300,27650,4825,81300,57000,25850,62900,4935,40754,72300,42450,31900,23700,70300,45450,6650,572000,23850,18550,76500,57600,234500,17950,181800,4210,18150,22250,83800,77700,24200,363500,60700,197537,68500,31550,24450,184500,87100,357376,13000,16550,66000,60900,181000,111000,31725,38950,41650,39850,53600,5370,12700,45150,34500,78600,55900,66600,101200,27100,NA,97000,35950,32500,2460,45450,66400,3465,NA,170000,17050,13583,12200,4110,78500,78300,14850,19550,14700,30400,574000,8200,12150,43500,80236,34300,7660,15750,5480,13550,5640,6020,38500,44400,4545,92900,6860,43700,18800,150000,39800,14550,12500,55700,76500,131500,20200,1066000,NA,11450,34500,12050,52500,39650,30300,19350,19650,67800,6190,2565,159200,79167,49900,216000,71000,14300,26500,85700,19400,13100,NA,43900,20000,19450,226500,33425,21300,12550,72000,104500,14200,10550,9710,74420,18050,32450,9340,5040,21500,21750,71700,4940,4230,9750,12250,61800,21750,29900,18200,16050,116500,20150,90900,154000,28450,38700,18550,26363,NA,62300,7660,40150,17000,9440,17050,22150,4745,87500,32900,30000,26650,11700,30200,12850,31000,12350,23850,43800,27150,8680,34800,87800,57300,33600,49550,42500,87700,17650,11650,20150,52500,16050,2835,12150,1815,18700,593,9050,2105,28750,3730,2670,56200,46650,34400,44550,31200,21900,46700,43200,6040,25000,58200,15250,34600,49900,NA,24950,5740,51700,20400,42950,6340,3575,41350,13650,38500,5900,5900,23700,30050,32850,30850,39100,12500,NA,48800,4335,69200,27000,1280,13850,10350,60300,59900,28500,30300,22350,23900,41605,12600,17150,16200,12200,35000,6200,8950,NA,30750,666,24650,7357,30050,60700,NA,24500,6190,47184,72800,12750,5100,50800,18900,4840,3290,14150,21050,21400,20450,9710,132500,13200,801,2235,2085,16200,15700,70200,19500,35150,3740,16300,18600,8030,15625,15400,444000,9320,10850,24050,8820,6007,6400,42900,152000,323500,18850,2195,4150,6180,15550,10350,30500,14150,20250,9510,80000,12300,23400,46050,26900,3890,7150,9350,9950,29500,3420,84700,17550,46500,33500,6280,100500,21450,67400,14600,28150,11350,7120,11250,41300,34750,86100,1595,10874,1040,5420,21050,5070,15265,34550,28078,50500,8720,41500,7880,12400,27050,NA,16050,1950,10450,9680,4940,11450,27400,7670,NA,6810,14376,8900,24500,8670,10900,17500,5180,66900,23455,8030,36800,5690,9200,511000,41400,25100,35350,32750,15900,8140,2135,17500,10800,11450,10100,5220,8605,621,30750,9550,63300,36750,25300,3081,17600,47950,15661,4925,5890,17900,53300,82600,9750,2890,12700,3110,81500,5400,14700,6940,15100,NA,20100,2775,22400,7980,13300,37500,18700,24200,10500,NA,9050,5690,45950,16200,32700,NA,55300,168500,24650,19400,22500,27700,38950,6880,27010,8310,10200,12150,21200,8830,10000,23750,3595,38750,44350,35050,NA,848,18650,177000,85200,4885,3185,7450,10250,82000,15100,6990,8010,7320,3050,22500,10900,10450,1785,13500,29400,19850,18000,7330,16550,34400,7140,21650,6520,8780,2780,7360,6810,3435,3590,2905,2405,22300,11750,3260,47700,15750,12800,4000,7100,4490,2605,2080,16000,14150,1565,11200,74400,77000,2395,7350,1170,37000,15250,113500,8490,30000,8100,2840,36200,6290,22300,13500,53900,22350,3020,8880,7620,6256,3750,8890,7790,7400,38650,10600,6270,37299,2460,NA,8210,12650,6010,22850,9220,19300,39250,8070,1680,2215,12850,10550,4070,6360,14100,3990,19800,13500,21600,6510,8510,2720,6820,8620,9060,12100,11400,9600,3240,12450,5620,14050,3585,3150,3275,4670,827,15450,21800,30700,3485,16150,26550,2810,3305,18450,6850,5390,4385,6990,25500,32200,8500,9050,4880,7620,3660,18800,4155,NA,15500,9000,3190,1865,5970,9180,7740,8670,12150,9330,104500,NA,6882,8230,5780,74886,18837,2220,4485,6100,3700,61400,9270,4060,25885,22350,17350,18500,15250,392,4935,2645,18200,8470,8760,2970,579,15500,20350,1515,7890,36000,9860,6570,14000,7800,6250,11300,8340,24500,12800,2405,17750,9070,15400,11600,5940,2920,14500,6610,NA,12600,22000,5830,5360,12400,8460,13150,7340,21900,4340,8140,6780,17800,9300,9490,11900,3170,2400,6320,3830,8700,11200,16300,1475,1120,16750,5680,21250,11900,NA,6370,6900,5560,7450,722,4300,7210,3255,7825,12550,5830,8810,28900,31950,70000,3905,6170,4810,1085,4710,1770,7970,1065,17600,2455,5600,80400,10050,22750,2475,7180,6590,31800,2970,12750,31750,8940,2715,7610,1780,1030,7970,4490,6560,25650,42200,3455,NA,7109,10700,2400,5560,787,3970,2520,9880,6590,5200,15450,14750,11700,5770,5460,4640,268,7360,2470,10100,51100,32800,11500,61100,12078,5310,4235,2075,27600,823,13000,10700,5006,5410,3340,1415,9630,10050,18900,11000,6740,11300,15600,4550,1880,7480,3960,17550,3275,NA,1550,2370,11850,57400,8300,1410,5450,14450,7750,5350,3200,1095,9310,4480,1150,3280,227500,8740,7130,3135,8040,19650,14600,577,1995,6710,31600,1000,12150,9000,1930,NA,7030,3640,9960,7070,2155,3515,6413,850,76600,17700,1080,15000,8690,10950,110500,2575,7860,5070,3150,8350,17450,4745,2330,2435,12300,12050,5670,13650,4855,11750,3585,1830,2645,3213,2695,1660,1250,16850,17800,1130,4460,1135,NA,7730,16300,9090,1585,6590,28950,1930,9800,8280,320,6290,22900,6050,7960,12350,14300,8020,11650,10550,5320,8890,7370,1450,3515,13400,1130,5590,8000,3029,5710,21550,3315,2050,42800,1200,2830,94800,509,20950,14350,11750,5530,7190,6510,1315,NA,4260,12100,2990,3835,7620,12400,6360,18550,5190,9780,545,4595,1060,3387,2050,800,12650,19400,2795,12300,9530,1570,4125,4275,8800,3395,2180,1310,17850,13450,6000,6160,1390,12650,3180,4165,7440,1740,8650,13150,14700,3650,14050,16350,23350,915,5420,24050,5390,5740,2130,1540,11800,4795,1105,3140,15500,8948,3570,7130,13800,5760,6500,3660,4050,1760,2775,4515,5820,5550,3065,83900,NA,12250,21140,1650,4495,2160,4930,2220,4295,9700,4875,9320,3000,1140,3255,39900,6290,8300,6480,4610,3795,683,2340,9670,1220,4115,8250,45500,1510,2925,10446,2990,5840,1125,5790,40100,7990,3170,13900,4145,1285,5340,3500,15350,5170,1780,9840,3400,9240,8800,2240,7630,2685,2340,25300,5270,8250,1305,1060,5710,8650,2515,8420,3825,5140,5160,4975,5330,720,1655,5620,2910,178,3765,2810,721,1385,6770,15700,NA,7010,4135,4240,681,2980,47250,10600,4435,3740,15100,2080,2730,4140,10450,4045,5480,5500,11050,2945,2780,2155,5180,9510,946,7030,5240,5250,4895,4570,2680,6090,7600,4650,8630,6746,11200,2520,1795,2195,5810,1265,4420,2000,11550,22750,1330,8440,10056,2780,7870,4120,70100,2705,1430,7220,3780,4890,5780,1590,10550,5550,3960,6540,NA,5890,4170,16400,2900,3080,6660,10850,8570,3155,9580,8240,5600,928,10100,1945,3030,1100,6860,8090,4675,1755,6000,5860,1770,2700,9640,4550,4425,2850,9200,2850,5120,1815,2045,22650,1740,1410,3700,3380,2815,109500,3225,4050,152000,6122,1150,6230,3365,3095,13950,3715,6240,8450,4400,2840,2345,15400,944,5050,1340,1195,2065,26100,920,2110,6930,3200,7010,3320,2315,7220,7300,1655,17850,5060,1670,11450,NA,4700,7450,3645,5060,1165,5060,37650,1625,8710,3695,32800,5450,3800,3060,10950,2520,10400,5320,7380,1140,12000,4715,6190,4690,1870,4505,8250,5850,1420,16950,6680,1635,4680,12250,3085,5960,3280,845,556,2915,9450,2890,2370,6010,2280,1220,19300,2795,7640,2845,1325,1905,1710,2779,1395,7599,16400,620,985,29018,7390,12250,5010,32650,5170,11250,1160,2908,10800,8910,5470,16100,7600,5460,379,2680,6740,5840,NA,6000,1020,NA,2540,3360,4850,7010,4910,43500,3055,NA,NA,4200,6500,5275,2550,734,1810,1460,1435,1420,2465,1450,919,4275,5110,4480,1150,871,1680,4015,3885,11300,3175,11150,5190,5530,12150,1426,2046,4825,2855,2675,2905,2905,9430,2185,5170,4825,3905,6280,2320,5970,18000,6270,1575,3870,4940,2635,2580,10250,1180,12300,3310,1150,1125,4190,3790,7080,1110,20750,5530,3315,2700,1635,6180,2625,2135,8630,1730,4650,1135,2370,5160,1115,5340,3735,629,1125,4970,5090,NA,749,6490,7480,3490,4690,7790,1210,5460,6510,3865,101500,2665,188,5910,NA,1430,NA,1039,1430,3430,3870,2000,4445,798,1480,9781,2650,8980,6940,843,4600,4220,59100,13000,1800,8440,3970,4210,8300,5660,5610,3165,1565,2390,2230,2485,8800,5630,15800,3320,3385,8880,3805,425,2420,1420,2840,507,3155,17500,3500,19000,2470,8100,2490,3140,1440,7480,4185,5660,8100,2425,1430,1450,3435,3375,3855,2055,4560,787,2640,1565,2570,1150,3355,1525,3170,4055,3120,1060,18250,6900,1390,NA,65000,1465,956,17800,9010,4520,1880,1015,2175,7760,1370,8370,4520,8080,7370,7950,5680,4410,9100,917,7930,5260,3590,2055,8720,1245,1635,1915,5460,4010,3695,1365,2590,6080,1815,434,1191,2110,563,6030,1215,10250,1430,2760,2010,5160,3925,5100,899,3030,4755,4390,5920,1985,4395,27800,6280,10150,4105,11100,1861,1264,4480,1980,2460,4025,1860,2285,3295,1830,2720,3900,1930,5070,4240,3365,4279,15800,1130,2280,567,27400,1240,1860,2840,839,4985,6470,12900,15100,2205,NA,4865,2650,1685,1420,2290,733,3330,1810,4395,2180,1345,7150,1705,1990,1550,1495,5980,2600,4740,6620,6050,7450,4345,3330,2420,3470,4590,1225,2210,6020,535,1485,1920,NA,19450,3115,1490,7080,4705,2115,5940,4930,3900,2230,2415,4700,4720,2385,7390,771,799,9520,5570,1715,1455,19560,12000,8680,3659,5767,2250,1268,336,1460,2210,1395,287,687,2550,2495,4685,9000,1525,2141,3441,1615,3670,8650,4650,2750,12100,10450,3345,1690,5420,2315,2220,4995,729,4600,5650,1285,2029,4415,8350,1065,3180,1655,3200,6750,1385,1420,3165,9190,2770,4205,1980,4330,745,5650,2960,7140,2865,2210,4340,3250,2945,6230,4640,1815,3985,1197,7200,4550,1120,1190,1295,789,NA,19200,4550,3640,2250,2940,911,3910,1015,1675,1230,3870,743,2705,639,3075,5640,5300,2990,12200,3235,1720,4690,946,7700,2775,1230,2330,1325,1730,NA,4045,375,1890,1810,2855,3360,3740,3690,4120,3252,6400,2100,4505,4660,3125,5180,10100,3805,8880,6880,4085,5278,1603,1745,6780,2145,1325,2595,6050,2820,423,9070,1035,4440,1110,495,2040,3090,1620,1890,4030,1075,2650,2130,2125,2050,6980,1770,2425,1350,5970,3660,1435,1600,7140,3375,1265,17850,1275,859,2800,5440,1915,2610,205,3825,1130,6260,7050,2950,3695,3120,2210,909,2495,4170,5000,6490,6360,8690,5020,1490,2540,4875,2640,415,1430,1180,6060,2800,15600,3090,365,5590,3755,4840,5470,931,2165,642,2380,NA,1300,1295,4945,1490,2440,1565,3015,3910,3920,1010,15400,7400,2300,2300,610,3510,2610,3010,3165,4405,1180,3761,3055,3770,1895,5430,2295,7450,1290,12977,4460,2605,1325,806,1995,1225,1690,3680,20100,6300,460,2030,3740,6270,3950,1395,6400,1470,1175,2035,2300,3185,1055,5990,3920,1360,5050,26950,2790,12950,2840,3675,150,4320,2225,12800,2715,4680,6360,670,5190,14850,7220,2022,2335,5850,635,4040,2980,914,733,3355,583,994,2870,2160,2496,1855,3786,3530,1370,6680,4930,3725,2695,1970,282,28187,3100,6190,997,639,5650,2595,3065,809,1774,2855,5150,2160,742,1780,989,483,1215,20350,5290,28700,485,4360,2645,13700,6330,2910,5610,4060,726,12700,2800,834,1525,10250,2100,214,59400,4375,5070,8990,380,569,2535,1950,2935,3095,2760,1220,3120,2570,15700,1350,1938,2050,2115,3000,3645,2710,2900,3085,2600,642,7420,3835,2280,4290,2925,452,456,2750,1025,2235,2530,701,527,561,1275,530,445,18750,1055,2195,781,998,1640,3720,9881,536,670,1450,1845,408,4140,998,569,2210,155 +"2019-09-03",43250,77000,272000,150500,322000,153301,128500,246500,86200,1231000,249000,239000,211000,39450,40900,137500,550000,25200,43950,192500,203500,100500,70900,67600,61700,43213,141500,90400,162500,223500,32550,95200,437000,96900,110000,220000,11900,27200,13200,11650,84700,28300,12300,61458,14200,155500,7190,328000,92700,33150,47400,224500,46500,41150,29100,7640,70400,52000,99100,83400,276940,114000,142000,33800,216354,34650,37400,28900,99900,12200,17350,207000,40100,35900,134000,5970,58500,249000,15300,47750,157000,96500,39900,39450,194100,22200,27900,4785,80600,58000,25450,65500,4885,40361,73300,41800,31900,24250,70000,45500,6620,572000,24000,18550,76900,57500,241500,18050,178700,4185,18100,21700,84100,78600,23900,359200,62300,198415,68500,31600,24500,194500,86600,349495,12850,17350,65000,60900,181500,110000,31820,40450,41650,39100,53200,5450,12500,45950,34750,76400,55100,66700,99700,27200,NA,93600,35550,32550,2445,45850,68100,3530,NA,167000,17450,13439,11900,4180,78900,78300,14850,20600,14600,30250,583000,8130,12300,44500,80045,33550,7360,16300,5500,13700,5540,6030,39550,44000,4690,94100,6890,43850,19100,151000,40150,14500,12700,55400,76500,134000,20500,1122000,NA,11550,33550,11750,51500,38550,30200,18650,19250,67200,6210,2555,157000,79167,49250,216000,72500,14600,26150,84900,19300,13350,NA,44700,20000,19250,226000,30273,21400,12800,71500,109000,14200,10500,9590,73925,17950,33800,9450,5020,20700,21650,71000,4900,4125,9610,12700,61100,21750,30300,17800,15500,118000,20400,88600,152000,28100,38800,18200,26557,NA,62200,7690,43550,18100,9320,17150,22000,4680,88100,33300,29950,26600,11900,30050,12550,33200,12350,24300,41400,26650,8930,34200,88500,57000,33850,48950,42850,88200,17750,11600,20300,51800,15400,2875,11900,2355,18350,595,8930,2095,28600,3730,2655,56000,45900,34750,43800,31350,21750,47000,41800,5970,25700,55800,15050,35100,49650,NA,24850,5890,51900,20600,40300,6560,3595,41500,13450,38500,5990,5940,23650,29650,33100,31400,38400,12450,NA,48957,4365,68900,26450,1280,14000,10300,59000,60500,28200,30150,22800,22600,41378,12500,16800,16700,12150,34100,6220,8940,NA,30100,672,24300,7185,29500,60700,NA,24650,6220,47135,72100,12800,5180,50400,20250,4825,3345,14150,21350,20550,21100,10000,133000,13500,795,2190,2080,16800,15600,70300,19800,35150,3745,16500,18500,8020,15975,15450,448500,9340,10750,23900,8850,5959,6290,43050,157000,324000,19450,2270,4200,6250,15500,10300,30400,14150,19900,9610,82700,12250,23450,45350,26650,3900,7180,9110,9800,29300,3480,84500,17400,47450,33750,6310,1e+05,20900,66800,15850,28300,11350,7140,11600,41300,34200,86300,1590,11176,1055,5450,20750,5120,15313,34600,27697,50400,8730,40950,7950,12150,28000,NA,16100,1970,10400,9530,4915,11650,27500,7600,NA,6770,14376,8970,23850,8340,10500,17400,5230,69000,23552,8000,36850,5590,8980,507000,43400,25050,35350,32250,16000,8200,2140,17350,11100,11600,11250,5240,9139,619,30700,9490,63100,37300,25500,3067,17400,47950,15470,5060,5880,18300,52500,82100,9610,2945,12150,3150,81700,5420,14800,6900,15000,NA,19950,2780,22550,8300,13500,37950,18750,24050,10550,NA,8920,5680,48700,16200,31550,NA,56100,171000,24350,19150,23300,27100,38800,6880,28441,8300,10250,12250,21500,8920,9870,23950,3600,39300,44250,35150,NA,844,18250,173500,85300,4910,3220,7410,10200,81500,15000,6950,8200,7320,3055,23650,10850,10300,1795,13550,29400,19850,18050,7380,16400,34450,7110,21850,6550,8850,2775,7280,6700,3380,3605,3015,2425,21450,10900,3275,48400,16050,12850,4065,6670,4455,2590,2085,15800,14550,1570,11150,73000,76700,2390,7300,1160,35800,15350,114500,8280,30000,8280,2830,36250,6350,22300,13700,53600,22000,2985,8880,7620,6602,3820,9000,7630,8420,37050,10500,6480,36861,2475,NA,8200,12450,6360,22950,9520,19350,39300,7970,1645,2205,12750,10400,4075,6280,14500,4080,20000,13600,21150,6680,8490,2825,6730,8640,8810,11800,11600,9610,3250,12500,5470,14050,3638,3155,3245,4590,845,14950,22450,31300,3520,17300,26400,2935,3300,19900,6840,5370,4355,6980,25250,32200,8540,8910,4950,7740,4480,18800,4140,NA,15500,8850,3220,1865,5650,9650,7740,8670,11850,9250,102500,NA,7086,8170,5980,77343,19514,2340,4485,6000,3745,62200,9130,4060,25694,22200,17250,18700,15450,389,4940,2765,18900,8200,8540,2990,588,15450,19650,1525,7920,36800,9870,6450,14000,7810,6310,11300,8450,23800,12700,2410,17700,9170,15450,11600,5970,2915,14800,6770,NA,12600,22000,5900,5260,12400,8550,13100,7330,21900,4330,8210,6690,17850,10100,9550,12000,3225,2420,6310,3830,9200,11300,16650,1530,1115,17000,5880,21050,11800,NA,6330,6990,5570,7540,732,4295,7210,3365,7806,12650,5870,8830,29050,32200,70600,3890,6310,4810,1085,4660,1775,8090,1090,18000,2470,5610,80600,10000,22700,2475,7250,6600,31200,3270,12600,31100,8650,2955,7460,1775,1030,8040,4470,6650,26700,41250,3500,NA,7060,10300,2460,5600,795,3910,2580,10050,6600,5190,15475,14650,11950,5760,5480,4815,267,7340,2465,10200,51300,32250,11650,61200,12353,5290,4290,2070,27950,832,13650,10750,4956,5420,3390,1410,9530,9730,19250,11100,6810,11250,15400,4420,1875,7480,3925,18050,3250,NA,1535,2410,11800,57500,8330,1380,5450,14250,7710,5310,3220,1090,9390,4480,1170,3245,227000,9280,7190,3215,7960,19450,14850,584,2005,6750,31850,1005,12600,8910,1945,NA,6990,3635,9910,7080,2160,3540,6443,840,76500,17750,1075,15000,8670,11100,110500,2570,7760,5170,3175,8260,17250,4730,2300,2490,11400,12250,5630,13950,4870,11750,3580,1820,2575,3190,2940,1655,1260,16900,17600,1130,4450,1140,NA,8030,16800,9010,1585,6630,28900,1925,9670,8500,326,6570,23000,6020,7970,12500,14200,8100,11800,11200,5240,9230,7450,1505,3640,13700,1135,5580,8160,3082,6050,21150,3375,2080,43050,1200,2830,95600,510,20625,13400,11700,5500,7430,6500,1315,NA,4290,12150,2990,3855,7570,12250,6350,18750,5190,9690,549,4470,1035,3439,2050,829,12700,19900,2755,12300,9560,1600,4175,4330,8760,3400,2225,1335,16950,13450,5730,6200,1395,12700,3235,4150,7620,1800,8470,13400,14500,3650,14050,16300,23550,897,5420,23800,5320,5720,2145,1520,11850,4790,1070,3160,15850,8958,3560,7140,13900,5840,6620,3770,4050,1795,2800,4490,5960,5070,2995,83900,NA,11850,21060,1690,4660,2160,4915,2220,4450,9550,4830,9240,3325,1140,3260,39750,6540,8300,6450,4675,3790,690,2320,9650,1270,4015,7960,45400,1515,2950,10542,3045,5690,1140,5770,39950,7800,3160,14050,4150,1280,5370,3420,15550,5380,1770,9830,3400,9410,8810,2280,7690,2740,2375,24700,5310,8190,1295,1060,7420,8830,2600,8600,3920,5150,5270,4960,5240,717,1635,5620,2955,177,3780,2835,720,1470,6750,15700,NA,7120,4200,4300,687,2980,47000,10650,4445,3690,15550,2050,2715,4120,10300,3940,5450,5500,11150,2955,2780,2160,5246,9500,942,6980,5280,5330,4910,4470,2695,6080,7510,4655,8570,6823,11250,2490,1780,2195,6330,1245,4405,2010,11500,23250,1310,8370,9909,2780,7880,4500,70000,2695,1405,7110,3780,4895,5820,1595,10450,5820,3930,6450,NA,5880,4170,16150,2905,3110,6660,10950,8890,3150,9630,8390,5590,936,10250,1950,3060,1100,6860,8090,4645,1765,5990,5860,1770,2690,9600,4550,4360,2790,9700,2835,5170,1815,2045,22700,1770,1410,3595,3395,2845,108500,3260,4015,152500,6151,1150,6230,3220,3100,14100,3685,6230,8440,4800,2825,2285,15600,940,4995,1325,1200,2040,26100,930,2115,7120,3130,7010,3345,2440,7240,7310,1635,17900,5110,1725,11450,NA,4545,7160,3700,5080,1145,5130,38300,1635,9250,3640,32850,5520,3740,3060,11250,2480,10750,5320,7400,1140,12150,4720,6180,4680,1875,4490,8400,5910,1415,16800,6830,1635,5650,12400,3060,5990,3245,845,540,2890,9450,2805,2360,6010,2295,1215,19400,2825,7850,2890,1335,1900,1725,2783,1415,7683,16600,675,1280,28702,7400,12750,5010,32450,5140,11450,1160,2967,10850,8840,5430,16100,7570,5430,392,2735,6720,5870,NA,5970,1010,NA,2555,3300,4860,6850,4940,42650,3040,NA,NA,4180,6300,5265,2565,728,1805,1460,1435,1440,2495,1465,921,4265,5200,4525,1120,874,1720,4070,3910,11300,3165,10300,5190,5480,12250,1384,2046,4835,2935,2700,2990,2965,9500,2200,5160,4775,4000,6270,2345,5920,18350,6350,1620,3900,4940,2625,2570,10100,1165,12550,3265,1205,1110,4130,3730,7070,1145,20750,5560,3260,2700,1670,5700,2610,2255,8690,1735,4700,1140,2360,5140,1105,5330,3760,632,1115,5070,5220,NA,732,6390,7560,3425,4680,7570,1210,5270,6450,3870,99700,2610,187,5950,NA,1430,NA,1049,1445,3480,3960,2005,4470,826,1460,9920,2670,9200,7200,843,4600,4240,58600,13050,1795,8540,3990,4170,8310,5680,5510,3095,1570,2410,2240,2460,8690,5630,16300,3375,3400,8880,3825,457,2535,1405,2760,527,3175,17250,3475,19400,2460,8290,2465,3320,1570,7640,4170,5700,8090,2450,1640,1415,3385,3375,4170,2015,4710,787,2670,1585,2590,1495,3360,1530,3145,4150,3220,1085,19300,7120,1410,NA,64700,1510,964,17100,8780,4570,2000,1010,2255,7820,1345,8340,4585,8140,7410,7970,5750,4365,9180,917,7760,5260,3590,2050,8850,1250,1635,1845,5430,4010,3695,1345,2620,6150,1825,442,1186,2120,559,6110,1220,10300,1410,2835,2375,5180,4050,5040,924,2995,4760,4430,6070,2000,4555,28200,6280,10050,4140,11600,1849,1279,4410,1990,2558,4045,1800,2295,3390,1860,2764,3970,1970,4960,4455,3300,4354,15950,1145,2290,556,27450,1210,1875,2870,839,5060,6630,11900,15000,2195,NA,4810,2650,1675,1420,2340,741,3330,1790,4495,2260,1300,6830,1740,2000,1730,1505,5980,2595,4705,6650,6000,7650,4315,3350,2415,3550,4610,1225,2325,6050,524,1515,1940,NA,20000,3115,1515,7270,4735,2155,5940,4885,3980,2235,2465,4735,4700,2400,7300,779,808,9530,5600,1700,1460,19560,12000,8870,3747,5936,2250,1292,340,1475,2265,1395,289,686,2620,2495,4740,9020,1565,2137,3518,1710,3665,8650,4650,2770,12250,10300,3290,1700,6280,2335,2230,4930,741,4660,5650,1295,2034,4520,8520,1075,3200,1670,3230,6800,1385,1420,3155,9460,2820,4170,2010,4420,759,5670,2930,8440,2775,2230,4300,3250,2975,6190,4660,1810,4150,1180,7230,4565,1090,1195,1315,789,NA,19150,4560,3655,2250,2920,911,3905,1015,1655,1245,3870,746,2745,639,2950,5610,5230,3010,12800,3310,1730,4740,975,7600,2805,1240,2345,1325,1735,NA,4020,384,1990,1895,2845,3330,3750,3750,4130,3285,6480,2100,4500,4745,3135,5230,9860,3805,8810,7820,3990,4884,1622,1720,6830,2040,1320,2510,5880,2855,423,9080,1070,4475,1200,495,2045,3075,1690,1895,4030,1080,2640,2110,2185,2050,7170,1780,2500,1355,5980,3700,1435,1565,7190,3430,1260,17950,1280,861,2860,5480,1915,2600,202,3930,1185,6200,8240,2960,3580,3125,2255,955,2490,4190,6300,6540,6490,8740,5070,1450,2540,4890,2650,423,1420,1165,6080,2775,15850,3285,377,5450,3815,4530,5480,942,2155,641,2420,NA,1265,1255,4945,1490,2450,1565,2970,3855,3840,1010,15550,7400,2300,2265,610,3535,2630,3050,3180,4250,1195,3815,3350,3760,1895,5470,2315,7850,1335,12881,4460,2615,1350,806,2000,1235,1675,3680,19500,6360,460,2015,3760,6360,4220,1395,6570,1485,1170,2040,2265,3165,1060,5930,3965,1370,4965,25200,2725,12400,2920,3655,150,4325,2180,9000,2740,4725,6340,671,5210,14350,7270,2010,2295,5890,653,4025,2845,914,739,3395,583,1000,2865,2230,2456,1850,3776,3500,1700,6680,4845,3640,2770,2045,285,28766,3100,5960,988,639,5550,2560,3075,805,1756,2850,5340,2170,737,1810,986,483,1200,20350,5150,29250,485,4320,2570,13950,6330,2880,5680,3940,708,13000,2800,840,1540,10150,2125,215,57400,4300,5000,8980,378,541,2590,1950,3000,3080,2755,1230,3110,2600,15550,1375,1843,2093,2150,2985,3730,2710,2920,3040,2625,642,7700,3885,2325,4390,2965,554,449,2745,1075,2300,2520,701,550,545,1290,528,450,18300,1025,2225,778,1000,1665,3705,9550,536,672,1455,1970,408,3880,998,584,2230,155 +"2019-09-04",44100,80000,278000,151000,321500,159987,128500,246000,87100,1241000,250500,239000,211000,40050,41200,138500,551000,25250,43700,194500,202500,101500,71700,67700,62100,44166,139000,92700,161500,226000,33000,97400,444000,96500,113000,223000,12100,27300,13350,11900,85200,28800,12350,61658,14300,159000,7280,331500,93700,33500,47750,226500,48000,41450,28900,7810,71100,51800,103000,84400,279886,114000,142500,34050,218268,35050,37900,28950,104500,12250,17400,207500,41200,35900,138500,6000,61300,255000,15450,48300,156200,95200,41750,39750,198400,22350,28300,4825,81400,58100,25250,65200,4880,40607,76200,42150,31750,25550,69600,45550,6710,578000,24100,18750,77600,56600,251500,18100,179200,4205,18050,21900,84800,79400,25700,357900,62200,200171,69700,32150,24500,194000,87100,353582,12700,17700,65700,61900,183900,111000,32154,42500,41850,39950,53300,5460,12700,46350,35500,77900,55400,66500,98000,27800,NA,94400,35600,34500,2445,45550,67300,3535,NA,171000,17500,13583,12000,4205,80600,78900,15300,20800,14300,30700,580000,8200,12150,44450,80426,33300,7240,16400,5540,13950,5290,6110,44500,46750,4700,93600,7090,44900,19250,150000,40900,14600,13550,55400,76500,138000,20800,1114000,NA,11750,33900,12400,53100,38900,30600,18700,19300,68000,6210,2650,157800,79955,51500,215500,72300,14550,27050,86000,19350,13450,NA,44750,20000,19150,224000,30041,21750,12800,76500,111000,14000,10500,9770,75312,18300,32400,9630,5080,20900,22100,72200,4860,4190,9640,12950,62000,22150,30500,18050,16100,117500,21200,90400,153500,27950,39650,18350,27044,NA,60100,7800,44600,18900,9340,17450,22150,4690,88800,33850,29900,29500,11900,30300,12350,35400,12350,24100,45200,26600,9160,35500,96000,56700,34250,48950,42850,88700,18200,11650,20400,52900,16400,2965,12200,2250,18650,591,9450,2100,28900,3710,2660,56100,46000,34950,44250,31550,22200,46650,43800,6080,27000,57000,16400,35200,49500,NA,27200,6150,51700,21000,38400,6830,3635,41650,13700,39000,6070,5990,23750,30050,32850,31500,38450,13200,NA,50442,4340,69900,27550,1295,14050,10450,58600,62000,29350,30250,23050,23350,42014,12600,16950,16500,12750,34450,6270,8930,NA,30200,674,24300,7185,30100,61600,NA,24900,6260,48301,72400,12700,5200,50900,20450,4780,3400,14250,21200,21300,21200,11450,134500,13550,799,2225,2105,16750,17250,69900,19950,35350,3720,16600,18800,8100,16750,15650,448500,9380,10700,23850,8800,5988,6360,43600,154500,325500,19350,2310,4205,6350,16200,10300,30600,14500,19950,9640,85300,13350,23200,46300,26450,4115,7280,9040,10200,29500,3490,84400,17500,47150,34300,6900,98900,21750,65800,15600,28250,11450,7070,12200,41050,37000,86900,1600,11694,1055,5470,20900,5100,15456,34350,27697,49850,9510,41600,7990,12500,27400,NA,16150,1995,10800,9630,4930,11950,29900,7980,NA,7010,14619,8950,24500,8350,10550,17500,5250,69900,23941,8250,39250,5700,9410,512000,46000,25650,35300,32400,15750,8240,2130,17100,11200,12100,11300,5300,9003,620,30650,9260,62700,37250,26100,3044,17500,48000,15566,5120,5860,18700,53200,87400,9600,2960,12400,3120,81600,5540,14700,6850,15350,NA,19700,2790,22500,8180,13550,37850,18650,24800,10500,NA,9110,5760,48650,17250,31050,NA,54200,170000,24950,19300,23050,27150,38800,7000,28738,8330,10300,12150,21250,8930,9870,24450,3605,39100,43850,35100,NA,844,18300,172000,86200,4940,3240,7500,10250,81400,15250,7100,8380,7300,3060,24700,11000,10350,1800,13850,31150,20200,18100,7300,16500,33700,7360,21850,6530,8880,2795,7310,6810,3560,3550,3030,2445,27850,10850,3265,48050,16150,13200,4370,6500,4480,2565,2095,15900,14550,1595,11100,70900,77000,2395,7810,1175,36300,15750,114000,7840,30000,8270,2840,36400,6310,22450,13750,53800,21550,2915,8890,7660,6555,3855,9420,7620,8280,38000,10750,6730,37348,2515,NA,8430,12400,6280,23000,9420,19450,40200,8050,1605,2220,13450,10550,4090,6370,13700,4250,20100,13700,21600,6690,8510,2795,6690,9070,8830,12100,11750,9910,3300,13000,5490,14300,3634,3145,3275,4575,831,15050,22700,31800,3500,17950,26550,2895,3245,19850,6900,5320,4400,6950,26400,32000,8550,9350,4995,7760,4590,19200,4235,NA,15500,8950,3285,1840,6120,9690,7740,8750,11850,9290,103500,NA,7347,8440,6310,77343,20140,2325,4550,5880,3900,63100,9090,4145,26171,23750,17100,18550,15600,397,4900,2755,18800,8270,8630,3250,589,15850,18900,1580,7920,35500,9870,6540,14200,7870,6440,11600,8450,24000,12800,2400,18000,9130,15400,11700,6270,2915,15000,7030,NA,12600,22550,6310,5280,12650,8650,13450,7340,22350,4290,8420,6830,18300,10150,9570,12100,3255,2405,6460,4090,9450,12100,16250,1520,1120,17300,5880,20950,12050,NA,6550,7150,5520,7980,727,4305,7200,3530,7737,12800,6100,9230,29000,32200,70600,3990,6190,4825,1080,4715,1760,8100,1075,17850,2495,5590,80400,10100,22700,2480,7250,6570,31000,3000,12650,31400,8610,2875,7520,1790,1040,8140,4535,6810,26400,41650,3600,NA,7158,10550,2465,5940,797,3855,2605,10700,6800,5220,16226,14800,11800,5800,5530,4860,263,7380,2450,10250,51600,33650,11550,61000,12627,5320,4705,2045,28150,840,13900,10750,4973,5430,3210,1440,9320,9830,19200,11100,6790,10950,15400,4390,1895,7590,4010,18150,3240,NA,1550,2330,12300,57300,8380,1270,5490,14400,7750,5350,3220,1085,9360,4480,1150,3290,226000,12050,7290,3185,8050,19450,15000,592,2040,6940,31750,1005,12400,8740,2045,NA,7100,3650,9850,7300,2165,3530,6512,845,76200,17850,1060,15000,8700,10200,110500,2580,7860,5200,3175,8250,17650,4670,2320,2525,11400,12250,5630,14500,4915,12200,3690,1825,2765,3237,2845,1715,1250,16800,17700,1125,4445,1145,NA,8030,16850,9230,1550,6760,28950,1925,9770,8820,321,6580,23400,6040,8160,12550,14500,8170,11950,11600,5400,9300,7440,1480,3585,13700,1140,5540,8150,3087,5990,21750,3385,2080,42950,1195,2805,95600,551,20875,13350,11700,5470,7370,6410,1315,NA,4285,12250,2990,3950,7500,13000,6380,18800,5260,9940,552,4480,1030,3467,2065,830,12600,22850,2750,12100,9690,1580,4190,4350,8660,3405,2210,1340,17000,13450,5890,6160,1390,12550,3230,4185,7600,1760,8620,13500,14500,3755,13900,16400,23600,874,5420,23900,5390,5670,2165,1550,12150,4840,1140,3135,15800,9064,3600,7110,14100,5710,6630,3790,4070,1840,2930,4435,6050,5230,2970,83400,NA,12050,20940,1675,4635,2170,4950,2220,4370,9880,4900,9320,3435,1160,3270,39700,6690,8300,6580,4745,3825,694,2410,9560,1245,4000,7910,45250,1555,3000,10780,3135,5620,1190,5810,40550,7850,3160,14750,4115,1300,5370,3360,15950,5540,1775,10000,3390,9450,9030,2270,7730,2760,2435,24750,5330,8250,1315,1065,7970,9050,2765,8560,3855,5140,5390,5080,5330,716,1685,5620,2965,178,3810,2840,729,1445,6910,15700,NA,7100,4330,4300,687,2980,47050,10500,4550,3665,15550,2025,2715,4200,10250,4185,5320,5500,11050,2960,2780,2180,5369,9500,937,6990,5290,5360,4990,4390,2730,6050,8230,4635,8640,6590,11200,2480,1870,2195,6240,1245,4400,2005,11750,23350,1310,8480,10301,2840,8150,4380,70700,2845,1470,7150,3780,4905,5800,1610,10700,5690,3935,6350,NA,5900,4170,16200,3025,3150,6660,11000,8830,3215,9630,8240,5530,936,10250,1945,3085,1100,6940,8090,4830,1770,5890,5860,1770,3120,9960,4665,4495,2790,9490,2765,5090,1815,2050,23850,1785,1425,3630,3440,2885,109000,3325,4050,154500,6238,1145,6250,3150,3150,14650,3700,6280,8360,4675,2830,2305,16150,939,4905,1350,1215,2075,26150,932,2120,7240,3140,7010,3390,2425,7200,7360,1650,17950,5070,1745,11400,NA,4285,7310,3775,5010,1160,5120,38350,1640,9880,3710,33000,5520,3710,3060,11550,2495,11000,5300,7600,1150,12400,4745,6550,4725,1875,4610,8630,5970,1415,16800,6630,1635,5375,12400,3135,6030,3295,847,543,2940,9530,2850,2450,6050,2335,1220,19400,2870,7920,2890,1365,1940,1790,2813,1430,7805,16600,800,1340,28843,7300,13350,5390,32250,5300,11650,1160,2950,10950,9020,5460,16350,7670,5430,395,2785,6770,5940,NA,6010,1055,NA,2570,3275,4840,6560,4975,44500,3060,NA,NA,4145,5970,5294,2585,729,1865,1460,1405,1575,2515,1435,942,4265,5210,4750,1120,889,1730,4085,3925,11550,3230,10400,5300,5450,12800,1392,2037,4885,2995,2720,2950,2965,9510,2205,5160,4935,4020,6290,2950,6030,18350,6310,1600,4025,4940,2640,2730,10150,1180,12350,3300,1195,1130,4150,3665,7080,1175,20700,5590,3310,2730,1670,5560,2595,2200,8760,1780,4730,1155,2395,5140,1095,5360,3770,636,1110,4955,5150,NA,723,6350,7670,3435,4705,7610,1210,5370,7240,3870,99000,2605,188,6030,NA,1430,NA,1051,1515,3485,4070,2035,4550,833,1545,10168,2680,9110,7350,849,4600,4760,58500,13500,1790,8330,3995,4310,8330,5740,5490,3215,1600,2405,2240,2450,8760,5630,16400,3570,3405,8990,3650,425,2475,1405,2820,527,3195,16950,3640,18950,2455,8420,2450,3340,1665,7910,4155,5700,8630,2470,1765,1485,3340,3405,4070,2060,4855,787,2680,1620,2615,1390,4160,1540,3230,4170,3210,1080,19500,6980,1420,NA,64700,1565,988,17300,9240,4565,2025,1000,2245,7780,1365,8430,4585,8110,7520,8090,5550,4420,9210,917,7810,5860,3590,2080,8800,1255,1630,1750,5570,4250,3895,1375,2605,6340,1865,436,1166,2140,550,6150,1210,10350,1470,2815,2440,5220,4020,5070,932,3005,4735,4435,6100,2125,4600,27250,6280,10150,4115,11600,1825,1303,4410,2050,2553,4050,1880,2370,3560,1820,2686,3915,1975,4990,5790,3310,4349,15950,1155,2375,580,28800,1570,1910,2890,839,5150,6560,12200,14950,2220,NA,5060,2650,1655,1440,2460,743,3330,1810,4590,2230,1310,7120,1765,2000,1865,1505,6020,2565,4820,6700,6140,7590,4390,3370,2485,3710,4675,1225,2380,6050,528,1490,1960,NA,20200,3135,1575,7350,4815,2170,5950,4885,4050,2255,2520,4710,4660,2415,7700,765,798,9420,5670,1720,1520,19560,12050,9160,3781,6020,2250,1302,341,1515,2475,1395,290,686,2650,2495,4870,9030,1545,2133,3691,1670,3880,8800,4830,2780,12050,10500,3485,1715,6600,2350,2240,4810,756,4690,5660,1285,2053,4530,8560,1075,3210,1685,3395,6910,1385,1420,3160,9660,2910,4180,2025,4410,776,5700,2945,8570,2875,2265,4315,3250,3000,6180,4900,1820,4255,1314,7150,4460,1170,1205,1430,789,NA,19000,4570,3645,2250,2965,928,3935,1020,1655,1295,4205,741,2700,639,3040,5740,5400,3010,12900,3445,1735,4675,967,7570,2815,1250,2330,1335,1770,NA,4020,385,2035,1905,2865,3360,3745,3685,4180,3332,6520,2095,4550,4890,3300,5240,10150,3820,9280,7620,3825,5051,1641,1720,6980,2050,1335,2430,5860,2945,423,9000,1040,4440,1165,495,2090,3075,1690,1890,3990,1100,2640,2110,2160,2040,7140,1790,2470,1385,6200,3735,1455,1590,7350,3640,1260,18100,1315,861,2865,5630,1935,2565,206,3960,1190,6270,8090,2965,3570,3260,2415,994,2545,4175,6050,6550,6460,8690,5150,1460,2590,4900,2660,420,1410,1180,6200,2790,15850,3370,395,5680,3755,4745,5460,924,2240,641,2490,NA,1260,1295,4945,1490,2430,1570,3005,3895,3860,1015,15600,8000,2300,2290,610,3485,2650,3055,3150,4270,1220,3835,3530,3845,1895,5400,2260,7960,1315,13025,4460,2655,1350,814,2010,1215,1750,3760,19650,6550,456,2060,3875,6640,4235,1400,6530,1525,1215,2250,2250,3180,1055,6040,3980,1380,5260,26600,3025,12000,2915,3720,150,4390,2235,7900,2705,4600,6560,685,5400,15550,7430,2014,2310,5910,652,4035,2960,914,754,3465,579,1000,2850,2220,2496,1860,3776,3455,1660,6680,5050,3665,2755,2000,293,28766,3135,6090,989,640,5750,3160,3100,810,1951,2860,5330,2150,738,1870,1010,480,1200,20000,5160,27450,485,4305,2540,12600,6410,2930,5670,4100,691,13150,2810,847,1555,9950,2145,215,58300,4450,4975,8890,378,566,2640,1950,2985,3150,2745,1245,3120,2635,15650,1380,1770,2085,2120,3050,4200,2750,2785,3000,3125,642,7450,3875,2330,4395,2940,596,442,2790,1070,2345,2450,701,537,550,1280,527,460,17850,1005,2220,790,1000,1665,3715,9550,536,665,1455,1970,408,4360,998,570,2195,155 +"2019-09-05",45700,83000,279500,147000,325000,156644,128000,244000,87200,1245000,246500,236500,214000,39750,40900,135000,543000,24950,43500,196000,204500,101500,71100,69000,62300,43928,141000,98200,164000,227500,32950,96900,445500,96500,114500,235000,12050,27100,13250,11700,84800,28950,12400,61857,14150,154000,7310,330000,94700,32950,48000,229500,48000,41950,28900,7800,72600,51800,99700,83200,275467,112500,140000,33950,217790,35600,38000,29400,105000,12350,17900,202500,40300,35900,136500,6050,61700,243000,15550,48100,159600,95800,41050,39200,2e+05,22500,28400,4860,81600,57700,25150,64500,4935,40018,71700,41750,32300,25900,71300,46050,6710,570000,24100,18700,75300,56800,244500,18100,180300,4210,18000,21850,83700,79400,26850,364800,61400,197099,70000,32000,24300,185500,87800,350760,12700,17850,67200,61100,193000,110500,31773,41350,41950,42500,54900,5410,12800,46000,35000,78500,55600,64800,103000,27500,NA,94000,35350,33700,2445,46200,67900,3615,NA,168500,17400,13487,12100,4235,83900,78700,15000,20600,14300,30750,577000,8180,12050,45500,79759,33100,7100,16150,5560,13400,5410,5990,44600,48450,4655,94000,7180,44800,18800,150000,40950,15150,13700,56700,76500,135500,21500,1104000,NA,11700,32500,12250,53000,38150,30000,18000,19000,67500,6190,2710,158500,79955,59000,214000,73400,15550,26850,84800,19550,13400,NA,45000,20000,19350,221500,29856,21500,12800,77900,106500,13950,10500,9920,75213,18150,32000,9830,5060,21300,21700,72200,5860,4210,9700,12700,62200,21850,30750,17550,17250,122000,21000,89500,152000,28000,39300,19250,26800,NA,60000,7810,47300,18950,9240,17450,22400,4615,88200,34450,29800,28000,12150,31500,12600,34000,12250,23900,44750,27050,9500,34300,94000,56200,34000,48000,43100,87300,18100,11700,20550,52400,16400,2935,12250,2270,18550,585,9390,2130,28550,3660,2705,56100,46200,35650,43800,31900,22300,45650,44300,6050,26250,55700,17450,34000,49750,NA,26850,6530,52100,20800,37350,7150,3720,40650,13700,38700,6050,5990,23900,29750,32350,31500,38550,13900,NA,46611,4350,69400,29400,1280,14250,10500,56900,61000,29000,30700,22900,23050,42014,12550,17400,16400,13150,34200,6320,9140,NA,29450,679,24550,7185,30300,61400,NA,25200,6130,50925,73100,12300,5330,50100,20400,4760,3340,14250,22300,22300,21400,11250,133000,13600,796,2190,2175,16150,18800,69400,20000,35100,3755,16800,19000,8130,16875,15200,442500,9550,10700,23700,8970,5891,6690,43100,153000,325000,19250,2320,4200,6290,17000,10250,30500,15100,20550,9870,84100,14100,23100,45950,25550,4380,7630,8880,10000,29400,3470,83500,17500,46750,34000,6730,97900,21700,65800,15450,27550,11400,7130,12450,40900,34150,87000,1590,12125,1120,5660,22250,5150,15551,35300,27745,51200,9090,41100,8230,12650,27250,NA,16000,2000,11200,9770,4965,13750,30000,7980,NA,7170,14716,9000,25350,8350,10550,17700,5170,69900,24963,8280,37700,5720,10200,504000,46150,25600,35750,32200,17000,8360,2125,16700,11150,12500,11150,5340,9139,630,30500,9450,62500,37500,26500,3099,17000,48200,15661,5110,5870,19300,53500,85000,9590,2920,12800,3070,82300,5540,14650,6900,15300,NA,19550,2780,22400,8590,13800,37950,18950,25000,10650,NA,9050,5790,48100,17450,31000,NA,54100,169000,24800,19250,23000,26850,38400,7100,28886,8250,10350,12200,21100,9010,9890,24400,3735,39950,44000,35400,NA,849,18800,170500,86900,5040,3280,8010,10350,81300,15050,7070,8740,7220,3075,24250,10650,10350,1810,13950,31350,20050,18200,7380,16450,33100,7250,22650,6670,8890,2775,7260,7000,3490,3520,3325,2430,33300,11450,3260,48000,16000,13200,4380,6550,4535,2620,2100,16350,15050,1600,11200,71100,77100,2495,8400,1175,34550,15600,116000,7970,30000,8330,2940,36500,6320,22650,13950,54000,22650,2765,9520,7600,6602,3855,9000,7620,8100,37050,10800,6520,38762,2545,NA,8620,12400,6180,22900,9550,19600,40000,8080,1610,2255,13700,10500,4085,6220,13150,4105,19950,13650,21250,6940,8510,2845,6750,9440,8620,12350,11650,10600,3170,13550,5840,14100,3665,3180,3365,4440,816,14850,22500,30350,3500,17350,26000,2890,3410,20650,6870,5270,4350,6930,27350,31700,9160,9290,4960,7810,4395,18900,4295,NA,15950,9010,3455,1745,5990,9330,7740,8970,11900,9530,103000,NA,6843,8580,6340,77245,20466,2290,4545,5500,3980,62500,9130,4340,26743,23300,17050,18550,15400,399,4895,2820,18950,8210,9060,3310,599,15700,19050,1590,8010,35150,9830,6550,14200,7900,6480,11750,8500,23650,12800,2375,18000,9310,15450,11550,6260,2940,14900,7150,NA,12600,22950,6190,5360,12900,8690,13600,7310,22100,4285,8540,6690,18150,10900,9450,12000,3255,2465,6460,4100,10100,11700,16050,1540,1155,17150,5810,21800,11850,NA,6580,7160,5470,7410,766,4335,7280,3490,8071,12900,6180,9060,29300,32750,70300,3965,6200,4785,1110,4680,1755,8190,1070,17700,2570,5630,80600,10200,22750,2460,7240,6570,31000,3000,13000,30600,8630,2945,7600,1810,1040,8130,4535,6840,26300,41500,3615,NA,7148,10650,2460,5900,801,3860,2595,10350,7050,5200,15525,14500,12900,5810,5530,4875,262,7430,2470,10650,51400,33300,11700,61500,12444,5340,4520,2065,27800,852,13850,10950,5073,5450,3205,1435,9450,11250,19700,10850,6670,11000,15700,4395,1875,7750,4050,18250,3365,NA,1530,2265,12000,57300,8300,1395,5440,14550,7730,5390,3245,1090,9360,4480,1250,3375,226500,12300,7370,3220,8130,19400,14900,595,2040,7000,32050,1030,12250,8740,2125,NA,7150,3760,9830,7260,2150,3580,6611,838,76100,17700,1020,15000,9010,10150,110000,2600,7740,5300,3330,8320,17750,4695,2330,2430,11250,12150,5610,14100,4975,11900,4090,1870,2770,3290,2860,1680,1255,16800,17350,1145,4445,1220,NA,8190,17150,9230,1525,6690,28950,1940,10100,8820,315,6600,22950,6020,8410,12800,14850,8270,12250,11900,5400,9220,7750,1475,3555,13600,1165,5560,8200,3058,5960,21650,3470,2105,41200,1190,2795,95600,548,22750,13050,11700,5550,7320,6540,1315,NA,4240,12300,2990,3950,7500,13000,6430,18300,5330,9970,553,4575,1030,3523,2085,821,12800,23500,2790,12150,10050,1600,4145,4320,8690,3410,2310,1350,17800,13550,5800,6210,1405,12650,3150,4215,7520,1770,8960,13300,14400,3715,14100,16650,23550,860,5420,24050,5370,5850,2205,1950,12050,4965,1140,3140,15650,9248,3630,7050,14450,5700,6700,3790,4080,1810,2940,4465,6380,4850,3070,83200,NA,12350,21100,1670,4750,2165,4875,2220,4350,9860,4910,9380,3435,1165,3275,39750,6660,8300,6790,4760,3890,698,2435,9680,1255,4080,7890,44000,1560,3040,10590,3145,5610,1210,5890,40500,7840,3180,15000,4130,1295,5410,3420,16500,5600,1760,10600,3395,9450,8880,2290,7800,2740,2400,25200,5350,8590,1325,1060,7970,9020,2780,8620,4120,5090,5490,5130,5340,720,1660,5680,2945,180,3890,2785,730,1470,6910,15550,NA,7030,4200,4280,893,2980,46900,10350,4685,3600,15650,2045,2755,4190,10050,4120,5320,5500,11300,2985,2780,2210,5426,9500,950,7000,5380,5390,4990,4825,2800,6070,8170,4670,8690,6538,11150,2480,1780,2195,6260,1260,4470,2050,11950,23650,1310,8780,10105,2885,8200,4555,70900,2725,1470,7190,3780,5100,5780,1610,10700,5690,4000,6350,NA,5900,4170,16250,3100,3165,6600,11000,8680,3265,9630,8190,5570,948,10300,1930,3090,1100,7050,8090,4810,1800,6050,5810,1770,3155,9970,4750,4540,2785,9400,2680,5260,1815,2065,23300,1800,1440,3635,4210,2885,110000,3375,4380,153500,6238,1165,6390,3100,3125,14450,3740,6200,8210,4745,2830,2380,15700,935,4935,1355,1190,2040,26100,934,2115,7270,3205,7010,3440,2410,7150,7400,1630,17900,5070,1740,11450,NA,4500,7000,4010,5200,1125,5120,38300,1635,10600,3700,33050,5570,3690,3060,11850,2445,11700,5230,7940,1190,12900,4760,6570,4735,1855,4600,8600,6090,1410,16900,6760,1635,5375,12250,3200,6110,3245,853,537,2940,9680,2755,2460,6110,2350,1225,19150,2915,7890,2805,1350,1970,1780,2825,1425,7974,16600,750,1305,29053,7150,13550,6070,32700,5300,11750,1160,2946,11000,8850,5730,16550,7780,5430,399,2760,6840,6020,NA,5960,1060,NA,2590,3250,4825,6240,4990,41550,2995,NA,NA,4155,6050,5353,2610,729,1915,1460,1380,1550,2765,1535,948,4300,5330,4795,1115,902,1780,4145,3940,11550,3215,11800,5300,5500,12750,1473,2095,4890,2965,2700,3010,2985,9790,2210,5130,4955,4080,6300,2705,6050,18450,6450,1605,4025,4935,2675,2685,10200,1185,12400,3315,1215,1150,4170,3745,7170,1185,20900,5640,3310,2725,1640,5590,2700,2250,8770,1780,4700,1165,2420,5280,1100,5390,3740,640,1115,5090,5210,NA,724,6530,7750,3560,4650,7630,1210,5290,7290,3855,101000,2630,190,6030,NA,1455,NA,1049,1575,3570,3980,2035,4550,888,1495,9920,2715,9390,7290,887,4600,4615,58500,12950,1805,8130,3995,4305,8450,5760,5590,3300,1610,2445,2290,2480,8780,5630,15900,3490,3410,9030,3570,415,2470,1410,2820,530,3215,16900,3770,17200,2465,8440,2480,4340,1875,7900,4180,5680,8770,2475,1840,1455,3310,3435,3975,2050,4905,787,2735,1655,2590,1435,3700,1525,3255,4180,3340,1085,19050,7040,1420,NA,64900,1555,1000,17250,9710,4525,2065,1020,2230,7780,1375,8510,4620,8270,7470,8020,5350,4410,9470,917,8130,5740,3590,2055,8800,1255,1640,1865,5970,4115,3700,1370,2630,6350,1870,457,1160,2160,559,6080,1260,10450,1475,2815,2430,5230,4020,5080,930,3080,4785,4445,6470,2040,4825,25850,6280,9880,4070,11850,1803,1307,4315,2035,2563,4045,1950,2380,3650,1840,2686,3935,1955,5000,5900,3155,4434,16100,1160,2450,587,27500,1450,1930,2885,839,5180,6460,11850,15150,2350,NA,5440,2650,1615,1445,2510,736,3330,1810,4630,2305,1360,6940,1775,2020,1830,1535,6130,2570,4950,6780,6140,7660,4500,3425,2530,3820,4785,1225,2340,6040,539,1485,2030,NA,20300,3165,1580,7250,5090,2165,6000,4900,4085,2280,2530,4770,4705,2400,7310,771,800,9460,5740,1875,1535,19560,12100,9000,3776,5953,2250,1311,346,1500,2475,1430,300,701,2685,2495,4975,9000,1520,2081,3635,1650,4275,9060,5110,2760,11400,10850,3610,1720,6760,2370,2335,4685,787,5000,5720,1275,2095,4650,8730,1135,3210,1795,4110,7080,1385,1415,3180,9740,2905,4145,2020,4360,770,5730,2985,8800,2855,2250,4275,3320,3010,6220,4840,1840,4400,1292,7210,4510,1150,1200,1385,793,NA,18850,4540,3720,2250,3040,937,4055,1035,1660,1285,4105,745,2740,639,3050,5440,5090,3015,12850,3510,1765,4690,974,7570,2785,1270,2305,1330,1900,NA,4005,383,2055,1910,2830,3355,3810,3745,4190,3362,6580,2130,4720,4980,3300,5240,10050,3955,10050,8400,2900,4805,1608,1725,7105,2025,1390,2445,5760,2975,423,8850,1100,4495,1215,495,2125,3040,1730,1900,3985,1085,2670,2125,2120,2080,7230,1770,2430,1390,6080,3765,1475,1580,7370,3520,1315,18250,1310,865,2895,5580,2015,2715,208,3900,1185,6460,7960,2935,3505,3240,2440,974,2545,4060,5780,6500,6490,8730,5230,1495,2630,5020,2670,477,1410,1170,6140,2835,15400,3370,428,5870,3750,4665,5400,942,2230,670,2495,NA,1270,1300,4945,1490,2640,1565,2990,3945,3935,1015,15850,7900,2300,2295,610,3525,2825,3050,3240,4260,1220,3806,3300,3760,1895,5400,2260,7950,1365,12688,4460,2695,1355,835,2015,1220,1705,3770,19650,6860,465,2055,3940,7040,4305,1415,6560,1560,1235,2205,2320,3265,1035,5980,4000,1370,5300,24850,2935,12350,3070,3780,150,4515,2230,7580,2800,4570,6570,684,5340,14900,7280,2010,2295,6030,638,4130,2795,914,755,3460,575,987,2900,2270,2452,1870,3685,3385,1710,6680,5080,3775,2800,2020,294,28476,3110,5980,983,644,5730,3200,3645,809,1788,2860,5330,2225,739,2040,1020,488,1185,20150,5170,27500,485,4235,2515,12600,6560,2965,5760,4195,687,13550,2865,853,1590,9990,2165,218,56800,4180,4915,8880,384,570,2590,1950,2945,3185,2765,1295,3135,2590,15650,1365,1853,2158,2170,3030,4490,2760,2780,3020,2905,637,7500,3965,2355,4360,2920,540,449,2830,1066,2455,2480,701,525,550,1265,534,447,17700,993,2290,835,1020,1635,3705,9661,536,670,1570,2050,408,4560,998,585,2205,155 +"2019-09-06",46300,81900,277500,149500,328500,158077,127500,244000,87300,1247000,249000,237000,215000,40550,41450,136000,552000,24950,43650,195500,203500,101500,71900,68200,62000,44214,136500,97200,164500,226000,33750,94900,437500,96100,118500,229000,12050,27100,13100,11500,83500,29100,12500,61159,14350,154500,7300,335000,94800,33200,48250,227500,48000,42400,29050,7920,71700,52000,97600,82700,275467,112000,136500,33950,217790,35050,37750,29350,103000,12300,17750,199500,40900,35450,136500,6090,61500,241000,15650,48700,156500,97100,41600,39450,199000,22650,28850,4835,80600,56400,24800,63900,4840,39674,76000,41950,32050,25950,70700,44900,6720,568000,23950,18350,75100,55600,240000,17850,179700,4175,18050,21600,84700,79400,27350,372700,60800,195343,69100,31750,24300,179000,87700,345895,12650,17800,67000,59900,183400,109500,32106,42700,42700,41750,54200,5310,12850,46200,34800,78600,55400,64200,107400,27550,NA,93200,35000,33500,2395,46950,65900,3550,NA,169000,17400,13391,12000,4200,84000,81700,15050,20800,14100,31100,575000,8050,12100,44750,79187,32650,6980,16050,5570,13300,5450,5990,47400,48650,4620,93300,7120,45650,18700,150000,42100,14950,14600,55600,76500,136000,22250,1095000,NA,11550,32200,11800,52300,37600,30250,18950,19050,66500,6170,2695,157200,80349,55200,213000,72800,15100,26950,84800,19200,13300,NA,44200,20000,19000,219000,29856,21600,12600,76300,102500,14150,10500,9790,75312,18000,31950,9560,5010,21050,21650,71900,6100,4160,9540,12450,60800,21600,30400,17700,17200,123500,20700,88400,150500,27800,39100,19800,26654,NA,60200,7780,46850,19600,9120,17250,22300,4600,87300,34450,29300,27850,11900,30850,12450,33850,12300,23750,44500,27400,9460,34200,92300,56200,33700,47200,43000,86800,17950,11650,20300,52800,16400,2885,12150,2250,19200,579,8750,2130,27950,3625,2680,56100,45850,35100,44100,32000,21850,45900,43850,5910,26500,55200,17200,34450,49600,NA,28200,6500,52000,20800,38200,7120,4075,41150,13500,38400,6070,6100,24000,30000,31900,31450,38300,14000,NA,47001,4280,69000,29350,1275,14250,10900,56800,61200,29050,30150,22450,22700,41105,12600,17000,16400,12600,33800,6280,9030,NA,29450,681,24200,7176,30550,60100,NA,25250,6020,50731,72600,12000,5540,49800,19250,4755,3490,14000,21950,21650,21050,11200,130500,13450,780,2135,2155,16250,18500,68200,19800,35200,3710,16700,18650,8430,16400,14900,434500,9350,10600,23800,8950,5881,6580,42300,154500,326500,19150,2310,4190,6260,17200,10150,30450,14450,20250,9630,84600,13800,22650,45650,25550,4410,8000,8800,9880,29150,3445,83300,17500,46200,33950,6730,97800,21350,64300,15350,27700,11200,7070,12600,40300,34300,87000,1560,11564,1120,5570,21650,5090,15456,34850,27363,51500,9080,40950,8270,12950,27650,NA,15650,1980,11200,9660,4875,13150,31800,8020,NA,7140,14667,8870,24900,8270,10550,19100,5230,69200,23941,8340,37000,5640,10250,498500,45850,25400,35500,32650,16600,8280,2120,16200,11050,12500,11200,5340,9049,625,30750,9390,62600,37500,26300,3072,17000,48250,15566,5160,5750,19250,52800,82000,9620,2980,12800,3005,81300,5480,14600,6860,15200,NA,19400,2800,22450,8530,13750,37900,18800,24500,10350,NA,9090,5700,47900,17600,31250,NA,54000,169000,24350,18900,22600,26750,38000,7050,28738,8150,10400,12500,20650,8880,9930,24150,3645,39500,43900,35200,NA,840,18400,168500,86700,5100,3340,8460,10450,81100,15000,7090,9340,7290,3025,23350,10800,10300,1830,13750,34800,20100,18150,7320,16500,32250,7170,21500,6640,8890,2765,7250,6990,3490,3575,3320,2445,31850,11600,3255,47900,15400,12700,4270,6500,4535,2590,2100,16150,14950,1600,11250,71000,76700,2475,8850,1170,36650,15350,117000,7750,30000,8310,3015,36100,6280,22400,13950,53900,23000,2830,9270,7600,6612,3830,9300,7530,8370,37250,10750,6280,37982,2490,NA,8910,12150,6080,22950,9510,20000,42200,8000,1640,2210,13500,10250,4080,6300,13250,4110,19750,13500,21050,6890,8550,2875,6750,9350,8270,12350,11500,10700,3235,13600,6280,13800,3589,3130,3350,4455,805,14850,22400,30150,3470,16750,26000,2985,3600,22050,7160,5320,4335,6900,27250,31800,9110,9110,4940,7770,4470,18900,4260,NA,15850,8970,3375,1725,5720,8800,7740,8920,12100,10400,101000,NA,6620,8890,6430,77147,20541,2290,4510,5640,4000,61900,9020,4355,27315,23250,16950,18450,15900,423,4890,2855,19400,8030,9000,3250,600,15900,18950,1560,7960,35250,9880,6380,14100,7940,6480,11500,8600,24100,12650,2380,18150,9830,15250,11350,6200,2885,15000,7100,NA,12500,22900,6200,5400,12650,8740,13600,7240,21750,4335,8510,6500,18050,10650,9350,11850,3255,2450,6400,4055,10500,11550,15950,1510,1150,16850,5910,21850,11800,NA,6510,7200,5400,7100,782,4385,7820,3510,7914,12950,6180,9300,28950,32850,69900,3960,6200,4730,1115,4780,1765,8070,1055,17750,2555,5660,80400,10200,22600,2460,7250,6400,31300,2785,13000,30550,8700,2935,7700,1760,1045,8080,4500,6750,26000,41950,3610,NA,7148,10450,2445,5750,806,3850,2585,10300,6980,5190,15400,14500,12900,5790,5520,4855,259,7390,2475,10300,50500,33300,11800,61500,12353,5360,4560,2025,27200,886,13900,10850,5073,5430,3250,1455,10550,12100,19400,11150,6630,11000,15450,4215,1880,7750,4080,18650,3270,NA,1500,2285,12000,57000,8220,1400,5470,14500,7750,5400,3335,1075,9350,4480,1225,3330,226500,12350,7260,3245,8020,19500,15300,589,2040,6930,31450,1030,12000,8740,2070,NA,7110,3450,9880,7040,2135,3570,6463,837,76300,17350,1025,15000,8940,10300,107500,2560,7760,5260,3225,8280,17750,4890,2335,2360,11000,12900,5610,14100,4950,11800,4025,1840,2780,3290,2855,1645,1265,16800,17400,1135,4445,1215,NA,7910,17150,9210,1510,6620,28950,1945,9890,9060,317,6610,23000,5960,8180,12650,15100,8290,11850,11900,5400,9220,7940,1480,3510,13550,1150,5520,8090,3067,5920,21400,3490,2070,41300,1215,2795,95900,569,22325,13900,11800,5440,7240,6470,1315,NA,4215,12300,2990,3855,7420,12850,6380,18100,5390,10100,563,4585,1020,3476,2070,823,12950,23150,2840,12300,10300,1590,4160,4300,8670,3420,2310,1325,16800,13550,5720,6210,1460,12800,3065,4220,7520,1800,8800,13650,14250,3640,13650,16450,23350,869,5420,23650,5280,5820,2205,1770,12650,5030,1120,3055,15850,9258,3665,7080,14250,5760,6700,3745,4135,1815,2930,4450,6440,4800,3055,83300,NA,12350,20860,1785,4650,2160,4955,2220,4320,9700,4950,9340,3585,1160,3250,39850,6750,8300,6740,4730,3840,695,2395,9670,1230,3920,7790,43700,1545,2995,10542,3085,5570,1190,5920,40450,7860,3160,15150,4190,1290,5380,3395,16000,5510,1725,10400,3390,9470,8910,2345,7830,2740,2365,24800,5380,8670,1310,1045,7880,8990,2780,8510,4190,5140,5500,5250,5260,719,1630,5590,3005,177,3810,2740,720,1495,6880,15550,NA,6900,4085,4380,837,2980,46900,10350,4855,3635,15750,2025,2720,4170,10150,4105,5570,5500,11200,2990,2780,2185,5361,9500,945,6960,5280,5380,4900,4765,2795,6070,7990,4655,8780,6434,11050,2460,1725,2195,6320,1310,4485,2020,11950,24500,1320,8830,9958,2860,10650,4010,70700,2685,1475,7180,3780,5040,5660,1565,10650,5470,4150,6650,NA,6060,4170,16250,3065,3110,6600,10800,8530,3265,9680,8130,6100,936,10050,1940,3080,1100,7110,8090,4755,1775,5990,5840,1770,3135,9870,4750,4775,2780,9230,2675,5140,1815,2065,23200,1790,1415,3660,4350,2895,109000,3445,4380,152000,6238,1150,6310,3175,3120,15100,3725,6270,8110,4850,2830,2305,15500,939,4910,1340,1150,2040,26100,934,2110,7190,3310,7010,3420,2495,7290,7230,1590,17700,5120,1715,11450,NA,4630,6830,3995,5110,1125,5130,38450,1645,10750,3670,33000,5700,3695,3060,8450,2450,11850,5170,7880,1125,13200,4980,6600,4730,1810,4595,8530,5970,1395,16900,6500,1635,5375,12250,3160,6110,3180,849,524,2940,9580,2740,2425,6090,2245,1215,19250,2895,7720,2815,1340,1950,1745,2838,1400,7974,16600,694,1280,29508,7160,14500,5780,33200,5190,11800,1160,2862,10800,8700,5570,16200,7700,5530,400,2740,6870,6250,NA,6080,1040,NA,2550,3235,4795,6120,5070,41650,2955,NA,NA,4165,6050,5392,2580,711,1915,1460,1330,1540,2695,1510,943,4275,5350,4770,1165,898,1760,4075,3930,11300,3240,11600,5320,5460,12750,1669,2095,4840,3110,2610,2965,2940,9740,2220,5140,4850,4070,6310,2715,6010,18850,6330,1660,3850,4930,2655,2710,10150,1190,12250,3300,1230,1130,4165,3985,7130,1210,21150,5650,3315,2730,1645,5580,2695,2210,8660,1755,4750,1165,2445,5200,1110,5350,3735,645,1130,5030,5160,17800,729,6410,7630,3510,4700,7640,1210,5270,7080,3885,99900,2610,190,6000,NA,1475,NA,1054,1535,3760,3915,2035,4505,903,1490,9910,2715,9360,7250,1005,3270,4720,58600,13350,1805,7970,4005,4400,8360,5770,5630,3260,1585,2430,2235,2450,8660,5630,15750,3865,3430,8830,3595,409,2640,1430,2785,530,3205,16700,3770,16250,2455,8190,2470,4520,1960,7870,4185,5720,9280,2480,1830,1475,3270,3440,4035,2035,5020,787,2775,1590,2555,1340,3805,1575,3305,4160,3420,1100,18150,6750,1405,NA,64700,1580,992,17350,9410,4530,2000,1005,2200,7750,1390,8530,4585,8270,7510,8010,5330,4435,9470,917,8020,5760,3590,2025,8820,1265,1620,1840,5900,4105,3700,1350,2550,6380,1960,455,1157,2140,556,6150,1270,10500,1450,2800,2430,5260,4155,4955,929,3090,4790,4445,6220,2015,4860,22800,6280,9510,4090,11500,1783,1303,4330,2015,2588,4025,1915,2340,3675,1860,2623,4050,1960,5000,5540,3180,4374,16050,1175,2115,581,27000,1375,1915,2855,839,5180,6450,12000,15250,2595,NA,5700,2475,1610,1450,2500,714,3330,1825,4800,2275,1620,6700,1785,2000,1940,1620,5600,2575,4800,6550,6150,7510,4455,3430,2495,3815,4785,1225,2315,6000,545,1485,2020,NA,20500,3140,1525,7050,4965,2170,6100,4890,4085,2300,2490,4780,4810,2395,7290,761,797,9570,5660,2435,1545,19560,12200,9040,3781,5868,2250,1306,340,1470,2515,1410,300,700,2690,2495,4955,9200,1490,2055,3683,1615,4160,8900,5160,2770,11600,10750,3545,1750,7030,2355,2340,4715,741,4870,5740,1275,2095,4730,8700,1135,3230,1790,3950,6960,1385,1400,3170,7260,2840,4150,2005,4370,777,5630,3000,8390,2665,2235,4255,3325,3020,6210,4735,1830,4345,1275,7260,4430,1145,1190,1375,794,NA,19000,4540,3735,2250,2965,927,4135,1030,1610,1280,4020,736,2725,639,3065,5320,4925,3015,13200,3455,1730,4700,979,7430,2805,1290,2310,1375,1890,NA,3980,377,2080,1905,2830,3395,3805,3660,4240,3368,6580,2130,4695,4980,3300,5390,9960,3980,10000,9620,3770,4795,1589,1775,7255,2150,1395,2420,6070,2995,423,8710,1150,4505,1155,495,2065,3035,1700,1875,3910,1085,2670,2130,2130,2065,7070,1740,2430,1370,6100,3760,1450,1555,7290,3595,1320,17700,1295,868,3160,5590,2015,2650,204,4050,1180,6270,7550,2860,3460,3180,2345,965,2585,3930,5850,6460,6680,8690,5230,1400,2635,4945,2700,396,1365,1150,6070,2875,15000,3220,485,5630,3730,4590,5470,1020,2275,656,2460,NA,1215,1305,4945,1490,2620,1550,2985,3945,3950,1015,15300,7780,2300,2315,610,3475,2750,3050,3205,4335,1220,3879,3255,3785,1895,5390,2230,7770,1365,12591,4460,2650,1365,846,2000,1195,1735,3775,19750,7170,465,2055,4050,7080,4240,1470,6550,1575,1255,2215,2195,3265,1050,5880,3960,1365,5250,25300,2985,12100,2900,3805,150,4470,2240,7390,2910,4480,5750,673,5260,14650,7140,1989,2300,6520,635,4165,2765,914,753,3450,580,994,2900,2275,2506,1855,4325,3385,1630,6680,5050,3795,2800,2025,290,28476,3070,6050,985,670,5770,3260,3560,809,1797,2975,5400,2230,737,2055,1030,496,1160,20450,5540,27900,485,4160,2695,12900,6530,2970,5720,4200,690,13200,2765,850,1570,10200,2195,214,57600,4195,4905,8920,387,532,2610,1950,2905,3165,2800,1360,3150,2585,15600,1365,1880,2125,2180,3055,4500,2750,2690,2995,3050,641,7460,4140,2365,4350,2745,512,445,2830,1066,2420,2580,701,522,547,1270,533,453,18400,966,2290,826,1040,1640,3795,9716,536,658,1550,2350,408,4570,998,583,2195,155 +"2019-09-09",46900,84300,280000,153000,325000,158554,127000,241000,87300,1242000,251000,237000,217000,41150,41500,133000,552000,24950,43100,192500,203000,102500,71900,69500,61300,43880,139500,97000,165500,227000,34150,96400,439000,97500,120000,234500,12100,27050,13150,11450,83200,29150,12700,63254,14250,152000,7330,338000,97000,33400,48550,227000,47550,42050,27900,8070,71100,50800,97500,85200,270065,115500,135500,34700,215875,35200,38300,28450,99000,12350,18150,198500,40950,35900,137000,6010,63300,252500,15650,49700,165100,97300,41700,39050,200400,22550,30050,4880,80800,55600,24150,69100,4820,39379,69800,40050,32750,26450,70800,44350,6790,566000,23950,18250,77100,53100,241500,17400,177500,4175,18100,20950,88900,78500,27050,371000,61800,194904,71800,32100,24850,193000,86300,346965,12700,17950,67700,59700,180500,109000,31773,42400,45150,41000,53000,5290,12400,46800,34200,84000,54800,63600,105100,28250,NA,93500,34300,33650,2450,47000,66400,3590,NA,166000,17250,13296,12000,4195,83200,79000,15200,20700,13900,30150,582000,8210,12100,44150,78616,32150,7020,15900,5590,13150,5410,6010,42400,47600,4625,93000,7120,44800,18850,151000,41550,14900,14450,55200,76500,136500,21100,1070000,NA,11500,31450,11350,51100,36850,30050,18800,18850,66600,6140,2705,156000,81531,55500,211000,71800,14800,27000,84300,19600,13500,NA,43500,20000,19950,222000,29670,21150,12100,75900,101000,14000,10450,9600,73231,18000,31750,9380,4955,20650,21250,70200,5820,4175,9410,12800,63100,21550,31050,18400,16600,124000,21050,87100,150000,26600,39650,19050,26411,NA,64300,7780,45300,19450,9050,16600,22250,4640,86800,34000,29550,26300,11650,29800,12450,33350,12050,23400,43200,27350,9430,34300,92800,55200,33500,47900,43300,85700,17850,11850,19800,52700,16800,2840,11700,2200,18650,571,8800,2115,27250,3700,2670,56000,44950,36450,43150,31150,22150,44200,42550,5900,25150,53700,16900,34400,49650,NA,27250,6180,52400,20550,37100,7150,3910,41000,13150,39000,5980,6020,23800,29900,31100,32250,39250,13700,NA,43169,4085,66800,28900,1245,14350,10150,56700,61400,29000,30250,22200,22000,40468,12300,17050,17050,12200,33600,6210,8890,NA,31050,682,23800,7176,30700,61600,NA,25250,6040,48787,72200,12200,5220,50900,20450,4705,3375,14050,21750,21400,21150,10700,132000,13500,767,2105,2165,16650,17600,68100,19800,35250,3705,16300,18550,8220,16850,14800,428000,9390,10550,23650,8810,5861,6310,42200,155500,332500,19100,2270,4085,6240,16300,10050,30600,14150,19650,9500,84400,13800,22200,46800,25450,4220,7900,8430,9700,29250,3400,83600,17200,45150,33700,6310,96300,22350,62000,15200,27700,11050,7080,12700,40200,32000,86900,1535,11823,1150,5480,21400,5080,15504,34700,26934,51900,8680,42000,8180,12800,27600,NA,15650,1940,10900,9330,4775,13000,32400,7650,NA,7100,14424,8790,24500,8230,10450,20700,5180,67300,24039,8290,36950,5560,9970,492500,45650,25550,34200,35500,16600,8350,2120,16700,11150,12350,11450,5400,8940,624,31500,9500,62700,37550,24700,3053,16600,47650,15614,5200,5720,18600,53600,81200,9610,2880,12750,3035,81200,5280,14600,6510,15450,NA,19850,2875,21750,8210,13600,35950,18450,23900,10100,NA,9110,5720,48350,17150,30300,NA,53200,169500,23900,18700,22200,26650,38100,6790,27651,8170,10400,12250,19900,8670,9930,23400,3520,38100,43200,35450,NA,825,17650,169000,86300,5110,3310,8290,10250,81100,15900,7000,9400,7460,3055,22900,10800,10400,1830,13600,35300,19750,18150,7350,16500,30750,7190,20800,6570,8800,2705,7180,6670,3430,3530,3220,2395,29300,11550,3310,47800,15200,12800,4385,6350,4460,2615,2085,16400,14950,1610,10950,69300,74700,2600,9000,1160,36650,15050,117000,7310,30000,8310,3085,36150,6110,22100,13550,53900,23700,2995,9010,7550,6565,3795,9130,7550,8230,36000,10750,6220,37153,2530,NA,8810,12450,6070,22600,9480,20000,40700,8000,1600,2200,13100,10350,4000,6280,13100,4000,19850,13100,21150,6740,8370,2800,6790,8670,8180,12100,11650,11650,3095,13500,5580,14500,3598,3105,3300,4375,799,15500,22700,30150,3475,16650,26000,2920,3810,22950,6810,5320,4295,7180,26550,32600,8860,8830,4955,7730,4330,18600,4150,NA,15450,8780,3320,1840,5640,7910,7740,8720,12200,10400,101500,NA,6582,8290,6490,76066,20666,2245,4425,5290,3895,61500,8850,4205,26982,23150,16700,18400,15800,415,4880,2820,19400,8100,8700,3280,599,15350,18400,1605,8030,34700,9890,6400,13700,7940,6430,11500,8520,23550,12250,2405,18000,9740,15250,11600,6100,2860,15300,6900,NA,12400,23050,6030,5480,12950,8800,13300,7270,21400,4305,8480,6330,17950,10400,9350,11700,3255,2445,6370,4100,10050,11100,16000,1550,1120,17100,5790,22500,12000,NA,6330,7300,5310,6870,760,4450,7900,3555,7796,12850,6180,9510,29200,33100,70200,3840,6130,4605,1085,4765,1750,7950,1060,17750,2550,5610,82200,10100,22300,2450,7300,7140,31000,2700,13000,30200,8610,2905,7680,1750,1025,8070,4475,6750,26450,42000,3610,NA,7177,10250,2410,5670,790,3875,2535,9960,7020,5230,15125,14600,13100,5750,5450,4810,263,7800,2470,10450,51300,31900,12100,63400,12399,5360,4455,2035,27150,877,14000,10700,5073,5420,3985,1440,10700,12550,19000,11200,6480,10700,15050,4025,1880,7700,4070,18300,3270,NA,1440,2200,12000,56900,8240,1315,5450,14750,7560,5420,3270,1050,9360,4480,1315,3270,227000,11600,7190,3255,8030,19500,15950,587,2035,6880,31200,995,11800,8570,1995,NA,7240,3355,9750,6950,2145,3530,6611,825,76300,17150,1000,15000,8930,12050,107500,2505,7520,5240,3255,8270,17750,5050,2340,2285,11200,12550,5600,14000,4935,11500,4120,1920,2725,3203,2870,1615,1260,16600,17100,1135,4460,1180,NA,7640,16800,9120,1440,6610,29000,1920,10000,8760,319,6690,22950,5900,8130,12350,14500,8580,11800,11700,5370,9390,7900,1460,3440,13200,1130,5510,8130,3034,5800,21700,3380,2090,41350,1180,2760,95300,553,20800,13000,11800,5420,7510,6510,1315,NA,4205,12200,2990,3780,7540,12600,6420,16900,5410,9890,546,4545,992,3387,2200,796,13100,23400,2805,12700,10050,1570,4245,4180,8860,3410,2405,1310,16100,13550,5920,6170,1395,12900,3150,4230,7490,1770,8570,13400,14350,3640,13800,16300,23050,867,5420,23700,5540,5820,2235,1845,12450,4980,1155,3055,15800,9228,3665,7090,14000,5540,6630,3695,4030,1745,2950,4445,6440,5090,3060,83200,NA,12100,20980,1820,4570,2175,4875,2220,4160,9560,4960,9300,3385,1145,3270,39900,6530,8300,6730,4675,3885,677,2380,9550,1220,4040,7670,43300,1535,2970,10542,3075,5540,1160,5970,40300,7880,3195,15150,4170,1290,5310,3335,15400,5680,1750,9950,3390,9610,8460,2330,7800,2700,2355,24900,5490,10000,1310,1030,7470,8600,2770,8500,4040,5110,5420,5180,5100,718,1595,5490,3000,178,3775,2750,712,1460,6880,15400,NA,6990,4070,4250,818,2980,47050,10050,4830,3695,15650,2025,2645,4155,10250,3930,5400,5500,11050,2975,2780,2140,5196,9550,937,6950,5310,5390,4970,4635,2725,6050,7630,4605,8670,6305,11300,2425,1760,2195,6000,1270,4445,1995,11750,24450,1300,8880,9634,2840,9960,4185,70200,2655,1480,7160,3780,5050,5660,1570,10550,5560,4075,6620,NA,5930,4170,16750,3035,3085,6510,10550,8700,3255,9650,8070,5850,934,10000,1935,3110,1100,7120,8090,4625,1800,5930,5880,1770,3220,9680,4685,4400,2780,8820,2645,5040,1815,2060,22650,1755,1410,3565,4180,2895,109000,3465,4265,153000,6187,1145,6220,3120,3070,14650,3700,6140,8140,4835,2845,2165,15600,925,4995,1275,1130,2040,26200,932,2085,7140,3150,7010,3410,2465,7130,7200,1535,17450,4925,1800,11450,NA,4600,6630,4070,5040,1145,5130,38250,1615,9870,3775,32800,5690,3595,3060,8150,2420,11500,5210,7790,1130,13150,4905,6620,4715,1765,4480,8310,5860,1400,16850,7120,1635,6200,12000,3215,6150,3055,852,517,2885,9300,2610,2430,6020,2165,1195,19300,2885,7450,2815,1340,1965,1800,2838,1395,7833,18250,665,1180,29964,7130,14200,5850,33150,5210,11400,1160,2833,10900,8520,5720,15650,7870,5620,395,2695,7130,6120,NA,5920,1045,NA,2600,3180,4840,6210,5270,40600,2935,NA,NA,4140,5800,5334,2590,713,1915,1460,1360,1540,2805,1460,915,4275,5220,4745,1270,879,1835,4070,3915,11100,3200,11850,5340,5470,12500,1580,2095,4980,2985,2450,2850,2930,9790,2215,5060,4820,4130,6300,2615,5960,18050,6310,1595,3810,4925,2650,2645,10350,1155,12100,3285,1290,1130,4100,3980,7100,1200,21000,5660,3305,2710,1705,5520,2655,2175,8830,1720,4740,1145,2445,5200,1100,5270,3840,618,1120,4940,5130,17700,709,6260,7500,3450,4565,7580,1210,5050,6960,3770,99900,2540,189,5960,NA,1445,NA,1054,1455,3725,3925,1990,4650,895,1500,9831,2745,9160,7380,1225,3160,4705,58400,12750,1745,7910,3970,4490,8340,5780,5630,3125,1590,2410,2235,2425,8460,5630,15550,3930,3395,8770,3500,401,2595,1395,2850,508,3130,16250,3775,16800,2430,8150,2485,4635,2160,7690,4150,5800,9000,2460,1830,1500,3105,3445,4045,1995,5030,787,2735,1640,2480,1740,3600,1570,3470,4185,3390,1080,19150,6730,1390,NA,64800,1520,1005,17400,9170,4535,1900,991,2170,7670,1390,8530,4535,8250,7370,8070,5240,4420,9500,917,7910,5880,3590,1980,8800,1250,1600,1670,5690,4075,3675,1330,2445,6270,1910,468,1503,2155,535,6150,1240,10400,1455,2755,2335,5210,4075,4920,909,3030,4860,4445,6170,2000,5190,21500,6280,10050,4050,11100,1763,1288,4500,1990,2578,4065,1850,2460,3650,1895,2618,3960,2045,4910,5060,3170,4369,15950,1165,2110,553,26600,1395,1895,2800,839,5200,6340,11850,15350,2660,NA,5500,2440,1600,1470,2425,714,3330,1785,4755,2245,1685,6290,1885,1970,2020,1650,5620,2650,4880,6390,6220,8140,4650,3405,2460,3715,4765,1225,2220,5820,554,1500,1950,NA,21600,3140,1505,7070,5080,2170,6110,4920,4085,2395,3235,4755,4825,2330,6640,760,786,9450,5660,2725,1610,19560,12150,9000,3674,5817,2250,1283,336,1480,2405,1410,299,700,2655,2495,4860,8850,1505,1981,3618,1615,4240,8770,5370,2780,11400,10250,3310,1730,6500,2320,2400,4605,740,4830,5700,1245,2095,4710,8400,1110,3255,1785,3805,6850,1385,1430,3120,7350,2810,4240,1970,4330,762,5510,3015,9610,2565,2210,4120,3335,2980,6220,4630,1810,4330,1236,7210,4450,1215,1170,1340,788,NA,18750,4320,3705,2250,2965,906,4040,1040,1630,1215,4005,737,2695,639,3050,5240,4825,3020,13500,3470,1705,4695,963,7170,2760,1280,2290,1325,1980,NA,3980,357,2035,1905,2820,3295,3780,3720,4250,3355,6460,2130,4705,4985,3320,5370,9960,3855,9630,9560,4480,5544,1566,1780,6955,2250,1475,2265,5360,2950,423,8570,1105,4425,1120,495,2085,3010,1680,1890,3940,1095,2625,2180,2040,2030,7620,1735,2420,1360,5930,3745,1450,1620,7150,3420,1315,17950,1320,876,2960,5500,1990,2610,202,3965,1175,6300,7680,2950,3690,3115,2255,914,2565,3930,5870,6480,6640,8820,5140,1385,2650,4870,2620,378,1320,1160,6080,2825,15250,3165,486,5590,3730,4515,5620,944,2245,639,2435,NA,1100,1270,4945,1490,2695,1570,3000,3940,3945,1020,15350,7900,2300,2295,610,3685,2760,3150,3515,4100,1175,3825,3255,3545,1895,5400,2320,7630,1280,12977,4460,2645,1330,825,2020,1175,1655,3675,19800,7050,456,2060,3950,6610,4165,1455,6560,1545,1190,2210,2315,3200,1115,5850,3970,1380,5100,21000,3070,12350,2920,3770,150,4375,2215,7170,2900,4360,5910,650,5260,14550,6990,1985,2290,7360,616,4335,2600,914,747,3325,578,994,2850,2370,2469,1860,4000,3455,1575,6680,4980,3830,2770,1980,284,27028,3050,5820,990,661,5610,3155,3630,805,1724,2995,5340,2250,733,2155,999,480,1130,21400,5480,25700,485,4085,2700,13000,6480,2975,7430,4260,679,13400,2805,839,1540,10250,2210,219,56400,4255,4840,8660,375,486,2620,1950,2895,3045,2905,1280,3260,2585,15650,1355,1920,2088,2200,3025,4545,2705,2515,3010,2945,640,7270,4065,2335,4330,2630,507,445,2845,1369,2390,2580,701,514,539,1230,532,431,18400,985,2300,826,978,1625,3870,9385,536,628,1510,2670,408,4585,998,552,2170,155 +"2019-09-10",47000,83100,283500,150500,322000,157599,128000,232500,88800,1267000,249000,240000,222500,42500,42200,135500,551000,25250,43200,197000,204000,102000,72200,70400,64900,43213,139500,97400,166500,233000,35000,95800,438500,97500,120000,244000,12350,27250,13500,11500,80900,29150,13000,62855,14250,153000,7390,343500,94900,34300,48550,230000,44750,44500,28200,8100,72300,50600,97800,85300,270556,115500,137000,35050,205823,35450,38850,29300,101000,12500,18050,199000,40750,36650,136000,6150,61000,247000,16150,50800,162800,98500,41650,39650,196600,22900,30050,4915,81400,56700,24450,68700,4850,39379,68400,39700,33550,26800,72300,44100,6890,566000,24650,18850,76200,53900,245500,17550,173100,4260,18950,20950,88400,85200,27400,367500,62200,199293,71900,32800,25000,187500,88600,340446,13050,18000,68000,61100,175100,108500,31582,42550,45000,40800,52000,5400,12150,47350,35450,82800,55300,63100,101500,27000,NA,94500,34900,32450,2490,46900,69000,3690,NA,165000,18600,13343,11850,4195,82500,78700,15100,20500,13950,29750,586000,8110,12200,44500,79187,31850,6690,16050,5640,13300,5400,6200,43700,47850,4590,93800,7270,46450,19250,152000,42000,15100,14150,57600,76500,139000,21600,1107000,NA,11700,28000,11700,51100,36950,30100,17700,18900,65700,6320,2710,156100,85075,54400,211500,73400,14300,27100,83700,20300,13450,NA,45700,20000,21100,222500,30227,21800,12100,78000,103000,13900,10550,9790,74123,18350,31600,9200,5000,20600,21900,68700,5450,4220,9430,12900,61300,21800,31750,17450,16150,128500,20600,86900,152500,26500,40400,18850,26363,NA,61800,7600,45450,18050,9140,16750,22700,4630,86700,34000,30000,26350,12750,30950,12900,33550,12050,23900,41800,27350,9420,34400,89800,57000,34000,47900,44750,85500,17850,12750,20050,52900,16750,2815,11900,2125,18500,580,8860,2120,27350,3780,2725,56200,44450,37500,42850,32000,22600,44000,42300,5920,24800,51200,17050,34250,50100,NA,26250,6200,52500,20650,36250,7090,3960,40400,13000,40100,6020,6060,23600,29300,33750,31850,38750,14250,NA,42387,4080,65300,28750,1240,14450,10200,54800,62300,28550,30250,22450,21550,39468,11950,17350,16850,12100,33600,6470,8850,NA,30950,678,23950,7195,31800,63400,NA,25000,6050,49079,73100,11750,5090,51400,20250,4775,3515,14200,21750,20500,21400,10600,131500,13450,768,2160,2190,16750,17950,67800,20200,35100,3765,16650,18650,8190,16975,13950,429500,9230,10550,23550,9180,5774,6540,42800,156000,334000,18850,2275,4250,6480,16800,10150,30800,14100,20000,9410,86600,13800,22550,46700,26000,4135,7890,7980,9420,29350,3555,84400,16650,45950,33950,6070,98600,22350,62700,14850,28500,11500,7080,12850,39900,31450,86900,1565,12384,1120,5450,20950,6140,15504,34200,26887,52100,8480,40800,8010,12900,27550,NA,15950,1980,10600,9690,5110,13000,33350,7590,NA,7090,14619,8690,24550,7960,10200,19700,5230,67500,24331,8300,36500,5510,10100,491500,45400,25150,34650,34650,16700,8560,2130,16300,11100,12900,11100,5450,8922,631,31400,9610,63200,38000,24450,3090,17550,48000,15661,5300,5710,19100,56300,80600,9560,2785,12900,3085,81800,5260,14800,5880,15400,NA,19400,2875,21600,8770,13050,35450,19050,23550,11100,NA,8930,5770,49000,17350,30600,NA,53700,169500,24000,20050,22300,26550,36700,6980,27602,7990,10750,12500,19250,8650,10250,23250,3545,38200,43800,35800,NA,851,17200,169000,91300,5160,3150,7950,10350,82200,15000,7000,9230,7310,3125,22800,11000,10400,1835,13600,36900,19100,18000,7610,16650,30700,6990,20500,7040,8800,2725,7330,6750,3510,3540,3220,2390,28850,11750,3330,47900,15150,12150,4270,6270,4575,2615,2130,16900,14850,1590,10950,68600,74000,2560,8950,1205,35450,15050,118000,7200,30000,8320,3040,36250,6200,22200,14750,54000,24300,2855,9070,7600,6555,3840,9130,7640,8300,35000,10600,6090,37641,2510,NA,8960,12500,6040,22850,9480,20250,41150,8000,1580,2235,13250,10350,3975,6220,12750,3920,19300,13100,20500,6870,8370,2835,6760,8720,8010,12200,11650,11400,3050,13400,5240,14450,3661,3130,3330,4385,789,15000,22350,31600,3540,16900,25700,2870,3960,21700,6950,5410,4280,7190,26850,32300,8750,9000,4925,7680,4170,18750,4255,NA,15800,8940,3320,1760,5450,8010,7740,8790,12200,10200,112000,NA,6300,8220,6530,75574,20641,2200,4400,5150,3845,61400,9070,4140,26743,23000,17100,20000,16100,411,4920,2825,21250,8200,8710,3340,540,15050,18300,1610,8090,35900,9880,6280,13700,7930,6390,11500,8870,22700,12500,2425,18050,9850,15300,11400,6160,3340,14700,6790,NA,12450,23300,6130,5470,13100,8760,13300,7290,22800,4340,8410,6290,17650,10400,9510,11950,3255,2475,6470,4165,9980,11100,15850,1550,1005,17150,5710,22400,12250,NA,6270,7430,5780,6830,747,4440,7890,3600,7855,13000,6080,9450,29300,34000,70300,3840,6030,4700,1105,4795,1775,8730,1035,17500,2610,5650,82200,10200,22850,2475,7300,7150,31400,2820,13200,31050,9220,2865,7500,1765,1095,8060,4465,6750,25950,42000,3570,NA,7177,10100,2405,5770,780,3875,2550,9880,7050,5210,15400,14400,13250,5730,5480,4755,280,7900,2500,10300,51900,31950,12150,63700,12261,5330,4585,2230,27100,935,14000,11050,5390,5460,3985,1440,10850,12750,19150,11300,6580,10750,14200,4155,1895,7470,4045,18300,3215,NA,1460,2030,12150,57400,8200,1325,5350,14850,7590,5420,3230,1075,9380,4480,1530,3325,226500,11350,7260,3235,8040,19650,15650,590,2030,6740,31350,1005,12150,8630,1965,NA,7320,3340,9800,6940,2150,3565,6630,820,80000,17400,1005,15000,8880,11900,139500,2550,7540,5110,3205,8260,17700,5120,2360,2250,11200,12500,5540,14050,4925,11500,4270,2140,2650,3187,2820,1710,1270,16500,17100,1135,4460,1215,NA,7550,16850,9330,1395,6650,29050,1895,9940,8380,306,6600,22850,5880,8040,12550,14700,8560,11950,11800,5190,9490,7740,1465,3490,13450,1210,5510,8160,3034,5790,20650,3430,2110,41800,1200,2775,94600,544,20575,12100,11600,5590,7300,6320,1315,NA,4180,12200,2990,3910,7540,12800,6630,16500,5450,9930,551,4575,1005,3396,2160,800,13300,23200,2810,13650,9970,1570,4225,4310,8660,3455,2400,1360,15850,13650,5800,6180,1375,13000,3120,4270,7430,2115,8650,13350,14050,3645,13650,16400,23500,826,5420,23800,5330,5790,2195,1785,12350,4965,1145,3035,15900,9287,3665,7070,13900,5550,6640,3640,4100,1740,2950,4460,6540,4915,3430,87200,NA,12050,21220,1805,4630,2195,4685,2220,4210,9610,5010,9160,3340,1160,3350,40000,6250,8300,6590,4680,3800,692,2465,9500,1260,4045,7630,43300,1520,3085,10590,3100,5510,1165,5940,40300,7640,3220,15150,4065,1370,5350,3425,15600,5530,1750,10100,3360,9550,8080,2340,7720,2745,2390,25050,5470,9760,1350,1055,7280,8170,2670,8530,4000,5140,5410,5220,5110,717,1540,5500,3055,170,3755,2760,706,1375,6820,15650,NA,7000,4065,4195,849,2980,46750,9870,4600,3675,15850,2045,2695,4140,10000,3970,5530,5500,12100,2970,2780,2145,5098,9450,927,6950,5280,5480,4850,4600,2670,6030,7520,4640,9110,6382,11350,2415,1820,2195,5960,1270,4500,2055,12100,24400,1285,8670,9467,2870,10150,3910,70200,2670,1445,7210,3780,5640,5640,1565,10850,5460,4085,6600,NA,6080,4170,16750,3210,3105,6550,12200,8550,3195,9620,8380,5910,962,9960,1935,3015,1100,7230,8090,4690,1860,6290,5880,1770,2980,9340,4770,4320,2965,8820,2585,5490,1815,2060,22650,1755,1430,3590,4500,2900,109000,3570,4415,156000,6151,1195,7030,3235,3190,14500,3725,6030,8120,4890,2890,2180,20000,909,4915,1305,1130,2040,26100,926,2260,7370,3035,7010,3410,2460,7080,7280,1520,17400,4960,1735,11500,NA,4490,6880,4090,4995,1115,5110,38200,1640,9580,3750,33300,5580,3585,3060,7850,2340,11550,5170,7820,1130,13100,4940,6610,4700,1725,4430,8380,6160,1420,16700,6930,1635,6250,11900,3255,6140,3125,850,522,2895,9440,2590,2450,6000,2200,1215,19300,2880,7460,2730,1310,1975,1830,2846,1395,7833,18300,695,1110,29684,7190,14300,6190,33400,5160,11950,1160,3013,11100,8510,5890,15500,8030,5650,398,2705,7180,6250,NA,6190,1045,NA,2585,3170,5300,6240,5080,40200,2965,NA,NA,4140,5990,5383,2580,721,1940,1460,1325,1565,2860,1450,941,4280,5210,4770,1260,882,1805,4185,3930,11150,3240,10900,5290,5450,12450,1733,2095,5050,2950,2445,2870,3015,10200,2220,5050,4745,4190,6300,2730,5900,19800,6390,1680,3675,5080,2690,2720,10300,1170,12800,3300,1290,1125,4370,3935,7250,1180,21200,5760,3230,2720,1655,5540,2710,2245,8830,1775,4735,1245,2445,5230,1180,5350,3840,602,1115,4845,5230,17800,718,6260,7510,3440,4520,7580,1210,5020,6860,3810,107500,2415,189,5970,NA,1465,NA,1037,1525,3795,4010,2080,4550,900,1540,9602,2810,9080,7370,1165,2800,4675,61400,12900,1755,7680,4050,4395,8420,5810,5650,3100,1580,2445,2250,2430,8670,5630,15450,3720,3375,8780,3485,390,2625,1425,2850,502,3115,16400,3820,16000,2440,8140,2440,4445,2140,8180,4310,5930,8710,2475,1840,1460,3120,3480,3970,1970,5320,787,2740,1655,2390,1520,3435,1550,3430,4240,3295,1105,19950,6520,1430,NA,64700,1555,1040,17500,9020,4500,1965,1015,2175,7950,1410,8490,4975,8200,7350,8020,5130,4455,9560,917,7770,5800,3590,2015,8810,1250,1610,1695,5820,4100,3475,1330,2600,6260,1955,475,1711,2155,536,6220,1350,10500,1505,2745,2305,5260,4135,5040,919,3220,4870,4560,6230,1960,5190,20750,6280,9900,4075,11200,1755,1336,4450,2000,2548,4060,1835,2355,4200,1945,2642,3870,1985,4950,4210,3145,4374,16200,1160,2170,550,25300,1300,1880,2845,839,5190,7450,11600,15500,2630,NA,5420,2285,1585,1470,2380,714,3330,1810,4735,2265,1550,6750,1830,2020,1980,1575,5710,2660,4880,6330,6230,8010,4675,3410,2475,3695,4680,1225,2170,6680,553,1505,2015,NA,22550,3150,1545,7420,5030,2185,6100,4940,4130,2410,2840,5050,4835,2460,6700,758,789,9640,5600,2640,1600,19560,12100,9050,3654,5868,2250,1259,338,1470,2310,1420,305,701,2615,2495,4855,9000,1500,2011,3513,1620,4300,8760,5400,2780,11750,10350,3285,1740,6150,2335,2375,4510,778,4925,5700,1260,2095,4880,8300,1080,3135,1750,4205,7130,1385,1435,3380,7370,2850,4280,1980,4360,748,6000,3005,9870,2585,2205,4010,3390,3030,6210,4595,1825,4395,1241,7530,4475,1160,1160,1335,793,NA,24350,4290,3685,2250,2990,910,4030,1135,1640,1235,4090,736,2815,639,3095,5390,5010,3025,14500,3450,1740,4675,957,6910,2725,1270,2295,1320,1930,NA,3990,357,2030,1970,2830,3240,3785,3715,4285,3362,6590,2120,4655,5050,3300,5300,10050,4165,9730,9150,3895,4530,1556,1785,7705,2270,1495,2170,5210,2905,423,8680,1110,4505,1115,495,2095,3035,1675,1900,3900,1095,2700,2220,2140,2040,9240,1745,2375,1405,5900,3775,1435,1570,7020,3320,1315,17900,1360,881,3080,5480,2020,2665,203,3860,1180,6030,7300,2865,3450,3085,2310,911,2575,3890,5630,6450,6760,8830,5120,1415,2635,4935,2640,370,1320,1160,6500,2955,15300,3200,461,5540,3720,4440,5610,981,2255,715,2400,NA,1130,1280,4945,1490,2610,1600,2990,3920,4010,1050,15100,7950,2300,2255,610,3675,2745,3135,3395,3960,1195,3884,3210,3685,1895,5710,2300,7780,1265,12639,4460,2705,1430,848,2015,1190,1655,3900,21050,6830,462,2055,3985,6510,4200,1465,6950,1550,1195,2220,2270,3190,1305,6160,3980,1370,5060,14700,3015,12050,2865,3765,150,4330,2090,7170,2845,5660,6050,660,5210,14850,6820,1981,2400,7820,575,4290,2555,914,754,3285,586,986,2800,2435,2483,1840,3630,3520,1575,6680,5140,3890,2775,1970,285,27028,3035,5820,999,656,5610,3190,3450,801,1520,2995,5360,2230,738,2100,1000,497,1140,20950,5450,25150,485,4095,2585,12800,6180,3050,7160,4365,692,13000,2820,830,1570,10250,2245,221,57400,4000,4840,8690,383,487,2610,1950,2890,3090,2945,1300,3345,2575,16250,1365,1908,2110,2130,3010,4630,2765,2545,2985,2950,644,7190,4155,2345,4300,2620,509,440,2815,1224,2305,2590,701,520,531,1230,528,437,18600,988,2245,840,961,1650,3815,9412,536,623,1485,2670,408,4550,998,514,2195,155 +"2019-09-11",47150,82600,293000,153500,324000,161420,129000,233500,88800,1280000,247500,238000,236000,43700,42250,133000,544000,25550,44100,196000,204000,101500,70300,72300,64500,45500,142000,97400,168500,232000,35300,98300,443500,99700,122000,243500,12450,27300,13700,11750,80800,29600,13300,65249,14800,154500,7520,349000,96500,34900,49150,234000,45900,45150,28800,8140,75100,50900,98000,86800,278413,115500,139500,35700,209652,35800,40000,30800,101000,12550,18100,201500,40800,36750,140000,6170,62100,258000,16450,51100,164000,99100,41200,40450,195400,23900,30300,4965,81400,56800,24600,70200,4850,40263,71100,40050,33800,27050,73200,44650,7120,566000,24900,18850,79300,53600,244500,17650,173000,4380,18850,21200,88500,87600,26600,382500,64500,201049,71200,32700,25250,193500,86500,355625,13000,17750,68900,61600,183900,109500,32154,42200,45650,39900,53000,5420,12600,47650,35750,84900,55800,63800,102500,28450,NA,94700,35600,32900,2610,47300,72800,3690,NA,165500,18850,13487,11800,4380,82500,79400,15300,20450,14100,30550,594000,8140,12300,44000,79569,32500,7230,15850,5790,13000,5520,6310,44100,48950,4725,97700,7420,46900,19300,151000,42100,14950,14050,58200,76500,138500,20400,1116000,NA,11850,28600,11500,51600,38100,31150,18400,18900,65600,6340,2750,157700,85075,54500,223000,73400,14500,27000,83600,20250,12850,NA,45950,20000,21850,223500,30134,21500,11950,77700,104500,14150,10550,9780,76105,18550,32450,9260,5000,21950,22300,68700,5340,4220,9530,12850,61200,22100,31650,17650,15950,134000,21450,87200,152000,26350,40150,18700,26363,NA,62200,7800,45950,18100,9300,16600,23100,4680,87400,34050,30000,27100,12800,31350,12750,32950,12100,24600,41750,27450,9420,34100,86700,58000,34950,47150,45200,85400,17850,12850,19900,55900,16100,2870,11850,2145,18800,595,9180,2130,28400,3800,2730,56000,44550,37550,43000,32300,23500,45050,42000,6080,25250,51100,16950,34500,49800,NA,27650,6340,52400,21200,37450,7140,4015,41600,13450,40950,6040,6010,23550,29550,35250,32100,39000,13650,NA,44030,4115,64800,28550,1295,14450,10300,55900,62500,28350,30600,22550,22400,39832,12400,17450,16950,12700,34250,6690,8880,NA,31700,683,23950,7252,31700,64000,NA,25200,6100,49176,72400,12100,4740,51300,20250,4840,3515,15000,22250,20450,21300,10700,127500,13650,784,2175,2170,17150,17750,67700,20400,35500,3755,17150,19250,8180,16575,14900,436000,9190,10800,23650,9220,5881,6550,42350,159000,336500,19300,2365,4345,6420,16250,10300,30900,14300,20100,9520,87000,13800,22750,47050,26400,4140,8010,8190,9260,29750,3635,84400,16850,45850,34450,6250,104000,22200,62700,14800,27900,11350,7110,12500,39950,32000,86900,1580,12341,1115,5560,21150,6310,15504,34200,26934,51200,8640,41700,8170,13100,26500,NA,16200,2085,10700,9790,5060,12750,33150,7690,NA,7060,14716,8700,24450,8300,10300,19650,5300,64500,24817,8290,36300,5510,10050,491000,46000,25200,34650,34250,16700,8570,2170,16450,11200,12850,11350,5500,8994,628,30800,9700,62800,38000,24000,3094,17750,49350,15852,5300,5730,19100,57500,82000,9810,2800,13100,3145,82400,5460,15250,5900,15850,NA,19800,2925,21600,8860,13250,36150,19050,23500,11150,NA,8830,5800,48850,17000,30650,NA,53200,168000,24650,20250,22400,26700,38000,6990,28145,8050,10800,12650,19950,8890,10300,23500,3650,38050,43900,35700,NA,856,17500,167500,92100,5150,3200,8110,10250,83700,15150,7070,9480,7400,3165,22900,11000,10600,1850,13750,35950,19450,18100,7750,16700,30250,7100,20550,7230,9040,2800,7340,6650,3540,3575,3095,2455,28850,12300,3355,48100,15400,13050,4300,6400,4580,2610,2125,16900,15600,1605,11200,68700,73800,2515,9210,1195,37000,15050,119000,8010,29950,8420,3030,36300,6200,22650,14950,53800,23750,2915,9160,7650,6743,3855,9050,7660,8330,37000,10600,6370,37787,2620,NA,9170,12350,5960,23950,9690,20300,40650,7900,1570,2240,13100,10400,4040,6240,12650,3925,19300,13450,21550,6620,8460,2850,6720,8720,7880,11950,11700,11150,3060,13100,5240,14600,3710,3155,3370,4395,822,14850,22950,32950,3685,17550,26500,2895,4270,22500,6980,5460,4325,7170,26250,32600,8550,9300,5020,7760,4190,18650,4320,NA,16200,9100,3310,1795,5380,7640,7740,8930,12200,10650,109500,NA,6446,8410,6550,75083,20791,2200,4430,5370,3870,62400,9310,4090,26600,23050,17650,20300,16400,410,5100,2875,19300,8230,8700,3380,549,15300,18750,1630,8030,34850,9890,6500,13800,8050,6430,11850,8860,23450,12550,2460,17850,9600,15400,11950,6180,3395,15200,6760,NA,12150,24800,6280,5520,13050,8830,13350,7320,23350,4405,8500,6260,17850,10600,9510,12500,3255,2500,6540,4165,9990,11300,15950,1595,1010,17200,5790,21750,12050,NA,6260,7670,5880,6950,755,4665,7860,3620,7865,13250,6230,9470,30500,34450,70300,3850,6080,4925,1120,4800,1790,9040,1050,17300,2610,5690,81900,10600,22950,2520,7440,7150,31500,2955,13200,30800,9630,2885,7620,1795,1080,7980,4510,6880,26100,42500,3600,NA,7294,10650,2450,5810,788,3880,2600,10000,7020,5270,15926,14400,14950,5750,5580,4915,282,8270,2525,10300,52200,33450,12350,64600,12399,5370,4580,2290,27950,931,14000,11000,5373,5540,3920,1460,10950,14000,19500,11550,6620,10900,15150,4145,1920,7520,4040,18250,3230,NA,1470,2055,12100,56700,8230,1345,5340,14800,7550,5450,3255,1090,9370,4480,1550,3385,229000,11250,7290,3310,8000,19600,15700,597,2040,6630,31450,1020,12050,8640,1980,NA,7490,3345,10000,7100,2165,3640,6709,836,78800,17900,1010,15000,8920,11450,160000,2560,7720,5140,3235,8280,17700,5100,2385,2325,11200,12550,5730,14100,4935,11600,4200,2090,2770,3297,2910,1760,1310,16550,17450,1150,4480,1225,NA,7630,16900,9320,1395,6690,29000,2070,10500,8360,304,6600,22800,6050,8110,12800,14400,8670,12000,11400,5200,9430,7690,1475,3495,14350,1225,5580,8180,3106,5910,21050,3410,2110,41500,1210,2770,95500,551,19800,12050,11550,6200,7410,6370,1315,NA,4310,12350,2990,3895,7570,12800,6710,16650,5360,9700,552,4565,1015,3368,2180,798,13150,22600,2820,13400,9870,1585,4360,4355,8710,3465,2435,1365,16050,13750,5800,6300,1370,13200,3175,4325,7590,2160,8690,14150,14250,3675,13700,16550,23800,839,5420,24000,5390,5840,2180,1980,12400,4995,1165,3100,16150,9277,3665,7090,15150,5470,6720,3760,4100,1750,2975,4585,6490,5930,3550,88600,NA,11950,21380,1805,4635,2230,4740,2220,4310,9630,5060,9180,3320,1165,3370,40000,6270,8400,7010,4850,4005,702,2465,9490,1280,4040,7710,44100,1545,3495,10542,3130,5570,1165,5890,40100,7770,3260,16100,4205,1365,5380,3495,15750,5520,1775,10000,3395,9530,8400,2375,7850,2740,2400,25250,5550,10150,1345,1065,7180,8320,2645,8630,4050,5190,5350,5180,5090,717,1610,5590,3050,168,3765,2860,704,1430,6780,15700,NA,7000,4090,4275,847,2980,46250,9880,4850,3730,16000,2030,2695,4155,10200,4015,5600,5500,12400,2960,2780,2175,5204,9560,927,7060,5400,5480,4815,4630,2680,6080,7610,4715,8980,6149,11400,2425,1850,2195,6030,1265,4550,2090,12100,24500,1345,8570,9673,2855,10200,3770,70400,2560,1485,7220,3780,5720,5650,1605,11000,5450,4100,6710,NA,6110,4170,16700,3185,3150,6540,12300,8740,3245,9600,8330,6080,963,10050,1940,3115,1100,7350,8090,4650,1895,6300,5920,1770,3020,9280,4875,4470,2985,8850,2735,5580,1815,2065,22750,1830,1510,3665,4625,2900,107500,3625,4360,154000,6187,1190,7140,3185,3230,14500,3765,6160,8070,4845,3010,2170,19650,931,4900,1320,1125,2045,26350,946,2290,7500,3050,7010,3410,2470,7080,7350,1530,17100,5030,1790,11600,NA,4625,6900,4160,5000,1125,5090,38350,1650,9650,3785,33700,5690,3615,3060,7940,2435,11200,5350,7810,1120,13100,4885,6680,4705,1760,4530,8380,6120,1415,16800,7070,1635,6350,12350,3280,6220,3210,856,524,3010,9500,2590,2515,6080,2185,1235,19300,2900,7660,2760,1330,1990,1835,2838,1400,7880,18300,717,1120,29649,7230,14550,6180,32900,5260,12100,1160,3113,11250,8630,6300,15350,8020,5700,401,2700,7350,6320,NA,6220,1070,NA,2650,3250,5500,6200,5040,40250,2995,NA,NA,4135,6000,5431,2575,729,1940,1460,1335,1550,2860,1465,950,4290,5250,4820,1365,901,1785,4185,3950,11300,3325,11250,5330,5460,12500,1733,2095,5080,2960,2495,2895,3120,10300,2220,4980,4835,4195,6320,3070,6050,20350,6540,1665,3680,5130,2700,2800,10350,1180,12950,3290,1280,1125,4470,3960,7250,1175,21200,5780,3185,2750,1670,5670,2685,2320,8880,1805,4735,1255,2490,6790,1205,5330,3840,615,1140,4950,5280,17950,751,6350,7690,3490,4520,7580,1210,5160,6990,3810,109500,2465,190,6000,NA,1505,NA,1061,1630,3815,3985,2120,4530,886,1500,9741,2910,9180,7290,1235,2890,4570,60900,15000,1785,7800,4040,4405,8530,5920,5620,3125,1610,2465,2315,2420,8670,5630,16100,3690,3380,8850,3675,403,2485,1450,2900,515,3140,16600,3800,16350,2450,8210,2480,4600,2295,8270,4265,6050,9130,2470,1780,1465,3235,3520,4015,1995,5330,787,2700,1660,2415,1560,3675,1555,3425,4295,3355,1115,20500,6560,1450,NA,65200,1610,1045,17700,9070,4525,1975,1035,2240,7970,1420,8500,5100,8210,7560,8000,5230,4470,9690,917,7800,5800,3590,2060,8790,1260,1630,1710,5800,4100,3440,1345,2615,6380,1960,488,1529,2170,538,6500,1355,10700,1525,2830,2310,5350,4215,5110,927,3205,4820,4585,6350,2000,5100,20750,6280,10100,4100,11350,1753,1360,4455,2005,2623,4060,1975,2350,4305,1950,2691,3900,1965,4965,4240,3165,4379,16000,1165,2180,563,25650,1280,1890,2890,839,5260,7490,11700,15650,2675,NA,5460,2345,1595,1495,2400,748,3330,1865,4695,2330,1585,8160,1995,2040,2000,1650,5790,2650,4825,6300,6210,8040,4740,3440,2530,3740,4755,1225,2200,6980,554,1525,2040,NA,22450,3165,1580,7500,5170,2220,6040,4945,4200,2375,2760,5060,4890,2505,6980,765,790,9840,5620,2620,1495,19560,12050,9110,3732,5986,2250,1292,339,1490,2310,1420,305,705,2630,2495,4900,9010,1460,2085,3554,1670,4380,8930,5450,2780,12200,10250,3350,1785,7450,2410,2460,4600,805,4950,5720,1280,2095,5070,8390,1085,3200,1780,4170,7050,1385,1440,3440,7700,2920,4350,1990,4420,757,6120,3030,9500,2620,2220,4135,3400,3095,6240,4585,1830,4465,1241,7650,4505,1185,1175,1350,801,NA,24900,4495,3680,2250,2995,930,4100,1175,1735,1260,4135,746,2850,639,3140,5310,4885,3035,14350,3530,1755,4640,970,7060,2975,1300,2290,1325,2000,NA,4000,360,2000,2035,2845,3275,3815,3765,4280,3388,6500,2170,4770,5090,3400,5320,10400,4165,10050,10250,3980,4963,1627,1815,7605,2130,1535,2185,5180,2930,423,8850,1115,4535,1140,495,2115,3075,1685,1910,3980,1165,2740,2245,2115,2035,9900,1770,2405,1410,6110,3815,1445,1595,7110,3655,1315,17850,1350,902,3135,5540,2005,2620,200,3875,1195,6040,7320,2910,3530,3135,2605,893,2540,3940,5730,6420,6680,8890,5160,1455,2645,4970,2635,375,1335,1175,6550,2890,15300,3210,448,5300,3730,4485,5630,1140,2320,729,2405,NA,1215,1295,4945,1490,2610,1620,2990,3945,4000,1045,15550,8150,2300,2280,610,3700,2685,3210,3310,3925,1215,3933,3295,3695,1895,5810,2325,7810,1255,12832,4460,2695,1455,848,2065,1200,1710,4010,21600,6800,462,2060,3940,6670,4230,1450,7040,1555,1225,2215,2280,3200,1270,6110,4020,1380,5110,13800,2985,12000,3020,3760,150,4300,2160,7240,2845,6410,6050,667,5290,14700,7000,1998,2430,7950,553,4340,2695,914,745,3360,588,998,2850,2360,2510,1855,3620,3515,1580,6680,5190,3940,2775,2000,337,27415,3100,5900,997,670,5650,3170,3495,805,1520,3000,5400,2330,735,2170,1025,497,1180,21650,5550,25650,485,4160,2420,13500,6320,3090,7130,4490,730,12550,2790,840,1580,10450,2230,222,58000,4050,5190,8680,384,498,2635,1950,2935,3090,2940,1300,3295,2570,16850,1350,1943,2093,2145,3065,5020,2760,2410,3015,2910,646,7190,4315,2360,4435,2700,510,437,2780,1324,2385,2610,701,547,543,1240,528,444,18400,1000,2260,829,1005,1650,3865,9523,536,623,1490,2925,408,4690,998,520,2465,155 +"2019-09-16",47100,79500,293500,154500,324500,162852,128000,233500,90600,1290000,244500,239000,238000,44650,43050,132000,528000,25450,43850,196000,217000,102500,70800,73800,66200,48502,143500,96400,173000,233500,35900,99000,450000,102000,125000,249500,12600,27300,13500,12000,80700,30100,13400,65549,14950,153500,7790,355500,98300,34250,50600,242000,46400,48200,29200,8430,79500,51700,98200,86700,282341,116000,140500,36550,209652,36750,40750,31000,104000,13100,18500,204500,40650,37100,139000,6220,61700,257000,17450,52100,164000,102000,40950,41950,192000,24100,30850,5100,84300,59900,24450,69700,4820,41098,72400,41700,35100,27300,74000,43850,7230,582000,25000,19650,78200,54600,246000,18000,171000,4905,19150,21350,88800,91500,26750,399300,64600,205878,70000,32900,25850,186500,87200,355236,13300,17750,70100,61100,199200,113000,33488,41200,46550,40000,55400,5450,12800,49000,36050,88800,57400,63600,105000,28950,NA,95500,35200,34450,2670,49000,71900,3740,NA,168500,19950,13630,11950,4455,83200,79300,15250,20500,14350,30250,606000,8180,12850,44750,80045,33200,7520,16000,5820,13050,5460,6690,43050,48950,4730,95100,7710,47500,19650,148500,42100,15300,13950,57800,76500,140500,19950,1166000,NA,11950,27050,11700,51600,39550,31250,19000,18500,66200,6610,2710,159300,85075,55700,225000,74700,14250,25950,84700,20200,12550,NA,48100,20000,22000,224000,30690,21450,12200,77800,104000,14200,10700,9700,78384,18850,32400,9210,5160,22900,22150,70800,5330,4315,9990,13000,60700,22250,31950,18750,16350,131500,21300,87100,151000,27400,40400,18750,26995,NA,61700,7900,47250,18650,9250,16950,23400,4700,88000,35200,30050,26950,14050,32500,13250,32250,12100,24300,41650,27600,9420,34400,87900,58000,34700,48000,45550,87100,17450,13100,20500,54400,15500,2970,11950,2175,18700,597,9020,2140,29200,3870,2815,56200,44750,37750,43500,32450,23000,46000,42000,6110,24750,53000,16500,34800,50100,NA,26700,6310,52600,21550,36950,7280,3880,42050,13950,42400,6110,6100,24250,29950,40000,31550,39400,13550,NA,43717,4315,68000,28800,1340,14900,10400,56900,63800,27850,31100,23300,23500,40150,12500,18200,16350,13100,34750,6870,8970,NA,31350,699,23650,7281,32900,63600,NA,25800,6080,48787,71100,12750,5030,51400,20650,4940,3475,15000,22200,20700,21650,10700,128500,13800,792,2215,2255,17700,17450,69000,20250,35600,3725,17200,19300,8560,16450,15350,436500,9220,10950,23700,9670,5920,6610,42600,159000,340500,20100,2380,4340,6380,16150,10300,31200,14400,20250,9810,88600,13550,22800,46550,26800,4215,8060,8040,8880,31250,3795,84700,16900,46700,34800,6190,110000,22000,64200,14900,27250,11150,7150,12550,40200,30950,87700,1610,13118,1135,5690,21600,6710,15647,34050,27935,52600,8360,42850,8090,12600,26250,NA,16200,2035,11050,9600,5390,13250,32200,7670,NA,7200,14667,8710,24600,8750,10750,19150,5280,64600,24866,8290,36050,5790,10150,488500,46550,25500,35150,34050,16200,8600,2195,16650,11400,12950,11600,5560,9320,645,31100,9880,63000,38300,24050,3108,17600,50700,15805,5410,5730,19100,56900,81000,9850,2935,13100,3190,82900,5550,15600,5930,16050,NA,20000,2925,21850,8550,13200,35600,19050,23650,11400,NA,9100,5800,48550,16200,31000,NA,54000,170500,26500,20000,22600,27200,38600,7010,28886,8550,10900,12500,19450,8960,10450,23300,3705,38000,44700,35900,NA,850,17700,167500,97000,5080,3290,8260,10500,83800,15150,7170,9480,7460,3205,22850,11650,11100,1855,14050,33500,19500,18050,7840,16550,30300,7170,20350,7870,9320,2820,7300,6670,3485,3670,3050,2490,25750,12600,3380,49000,15550,13300,4570,6300,4605,2565,2155,17000,14950,1635,11250,69900,75100,2520,9230,1245,37250,15250,119500,7830,30200,8430,3135,37550,6290,23150,16250,53900,23800,2970,9320,7870,6752,3855,9070,7800,8710,37600,10650,6390,38177,2620,NA,9460,12450,5860,24050,9840,20350,40700,8110,1550,2320,13100,10500,4095,6240,12900,4100,19400,13550,21750,7010,8440,2830,6770,8880,7220,12100,11700,10400,2960,13300,5170,14650,3724,3190,3445,4390,823,14750,23300,33200,3620,17350,26450,3000,4725,23300,6870,5560,4395,7190,25750,32800,8790,9420,5030,7840,4255,19350,4330,NA,15950,9150,3345,1790,5800,7160,7740,9800,12350,10650,111000,NA,6204,8100,6540,75279,21042,2215,4465,5320,3850,62600,9480,4175,26219,23100,18400,21300,16900,420,5190,3050,19100,8240,8760,3320,558,15500,18400,1615,8140,35500,9860,6490,13800,8080,6400,11850,9260,23800,12650,2490,17350,9500,15650,12500,6180,3565,14950,6950,NA,12500,24650,6230,6200,13000,8870,13350,7300,24200,4480,8480,6310,18000,10450,9600,12750,3255,2500,6590,4255,10100,11250,15750,1645,1035,17250,5870,21800,12700,NA,6320,7670,6340,6910,774,4675,7760,3650,7874,12900,6150,9470,29950,33750,73700,3940,6400,5080,1135,4860,1810,9770,1065,17450,2660,5700,82100,11250,23800,2590,7530,7100,31800,2880,13200,32050,9790,2995,7680,1830,1100,8000,4505,6900,25050,42850,3590,NA,7420,10200,2445,5830,795,4230,2615,10200,7030,5300,15976,14500,14700,5770,5670,4825,292,8310,2520,10700,52900,33450,12350,64800,12673,5420,4700,2430,27700,960,14000,11500,5323,5670,4020,1505,11200,13900,19600,11550,6750,10900,16650,4100,2000,7700,4045,18100,3230,NA,1515,2060,12250,57700,8600,1410,5320,14950,7580,5430,3295,1140,9440,4480,1550,3395,240500,11450,7430,3525,7950,19250,15550,600,2115,6610,31300,1025,12250,9010,2005,NA,7560,3270,10150,8130,2205,3760,6828,847,82500,17800,1000,15000,8950,11800,161500,2590,7820,5410,3255,8340,17750,5290,2460,2335,11500,13200,5880,14300,4940,11550,4315,2045,2770,3283,2930,2000,1320,16600,18000,1160,4500,1250,NA,7820,17100,9430,1555,6680,29050,2090,10600,8310,317,6660,22700,6050,8270,12750,14500,8480,12100,11150,5260,9290,7790,1480,3520,15450,1325,5580,8210,3202,6040,21500,3540,2120,41150,1205,2770,95700,558,20000,12500,11700,6520,7540,6660,1315,NA,4390,12450,2990,3860,7580,12500,6910,16650,5470,9600,561,4525,1105,3443,2240,816,12950,22150,2850,13150,10200,1600,4470,4450,8890,3915,2390,1410,15350,13800,5790,6490,1375,13300,3240,4365,7640,2240,8610,13950,14350,3670,13750,17000,24400,855,5420,23750,5480,5910,2135,1960,12200,5000,1170,3110,16150,9161,3685,7090,16250,5430,6850,3790,4165,1850,2970,4675,6400,6000,3720,90500,NA,11850,21941,1825,4705,2255,4820,2220,4460,9950,5070,9300,3235,1190,3380,40050,6270,8700,7400,4800,3880,714,2530,9650,1290,4060,8020,43850,1590,3715,10637,3175,5530,1190,6010,40200,7650,3295,16100,4270,1395,5480,3480,16050,5540,1815,9930,3395,9390,8850,2350,8200,2665,2395,25900,5570,10300,1365,1260,7330,8420,3140,8620,4075,5250,5370,5210,5280,724,1640,5600,3180,166,3850,3015,704,1380,6830,15800,NA,7080,4010,4285,853,2980,46800,9780,4895,3865,16200,2040,2705,4185,10350,4010,5790,5500,14700,2940,2780,2210,5254,9510,929,7150,5510,5510,4890,4610,2785,6100,7400,4840,9450,5786,11450,2465,1840,2195,5910,1320,4690,2185,12500,24200,1345,8350,9791,2850,9980,3545,70200,2545,1470,7360,3780,5950,5650,1630,11050,5730,4120,6670,NA,6050,4170,16950,3100,3315,6660,14300,9470,3275,9630,8500,6250,1005,10200,1965,3330,1100,7450,8090,4700,1990,6600,5990,1770,3055,9270,4850,4380,3870,8850,2745,6000,1815,2080,22800,1870,1580,3660,4475,2885,109000,3665,4295,152000,6267,1215,7650,3595,3245,14450,3780,6500,7980,4775,3065,2170,19650,950,4880,1335,1120,2050,26350,960,2400,7520,3100,7010,3440,2415,7050,7360,1540,17400,6530,1750,11550,NA,4790,6910,4160,4965,1145,5100,38450,1675,9750,3720,35150,5650,3645,3060,7990,2560,11300,5460,7880,1120,13200,4925,6730,4720,1815,4630,8370,6080,1425,16900,7000,1635,6525,12400,3355,6300,3230,859,547,3000,9550,2620,2535,6140,2235,1285,19400,2905,7840,2805,1340,2130,1895,2829,1395,7946,18250,707,1085,29789,7600,14700,6190,32900,5480,12350,1160,3515,11500,8540,6460,15350,7990,5710,403,2675,7570,6390,NA,6300,1065,NA,2635,3265,5820,6190,5360,40300,3025,NA,NA,4120,5960,5588,2575,732,1910,1460,1390,1590,2905,1445,1030,4290,5300,4820,1245,902,1785,4215,3960,11500,3425,11250,5350,5450,12500,1652,2095,5240,2995,2480,2940,3325,10850,2230,5060,4835,4370,6320,3300,6000,21600,6750,1670,3665,5290,2735,2840,10450,1175,16800,3280,1320,1135,4780,3920,7300,1185,21350,5910,3185,2780,1675,5820,2625,2440,9170,1810,4735,1325,2570,6900,1250,5420,3800,625,1145,5040,5430,18200,761,6310,7770,3485,4470,7580,1210,5240,6780,3830,142000,2485,189,6100,NA,1555,NA,1071,1590,3825,3985,2160,4690,885,1505,9712,3055,9390,7310,1325,2800,4610,61300,14550,1890,7910,4160,4470,8610,5860,5690,3220,1595,2495,2435,2415,8700,5630,16400,3720,3390,8920,3770,399,2485,1445,2845,519,3195,16650,3845,16400,2480,8150,2625,4750,2280,8510,4320,6210,9020,2500,1795,1475,3200,3585,4090,2000,5800,787,2680,1715,2340,1475,3650,1550,3420,4285,3435,1145,20150,6540,1455,NA,65200,1585,1025,17700,9170,4570,2025,1055,2270,8600,1430,8530,5670,8450,7530,8080,5300,4540,9820,917,8130,5870,3590,2100,8880,1260,1625,1740,5750,4160,3490,1355,2890,6410,1985,504,1566,2180,543,8450,1500,10850,1530,2940,2295,5330,4375,5400,928,3195,4880,4650,6650,2040,5050,19450,6280,9560,4340,11300,1763,1431,4455,2010,2653,4090,1970,2360,4205,2065,2793,3855,2035,5040,4340,3275,4419,16050,1185,2210,551,24650,1265,1915,2920,839,5270,7920,11700,16050,2670,NA,6010,2385,1660,1530,2525,759,3330,1910,4690,2345,1550,8520,1955,2065,2070,1650,5930,2685,4850,6340,6190,8170,4725,3500,2580,3655,4835,1225,2090,7520,570,1550,2070,NA,21850,3205,1630,7470,5000,2245,6160,5000,4210,2440,2760,5390,4910,2640,7000,763,784,9800,5630,2475,1540,19560,12100,9520,3805,6037,2250,1306,345,1485,2295,1410,308,719,2600,2495,4940,8980,1475,2085,3578,1675,4520,9050,5430,2860,12250,10300,3340,1800,6870,2530,2630,4715,784,5030,5800,1290,2095,4830,8410,1085,3205,1790,4140,7060,1385,1450,3770,7740,2940,4355,2000,4600,779,6730,3075,9930,2625,2395,4205,3350,3230,6230,4500,1860,4495,1258,8180,4620,1150,1175,1360,800,NA,25250,5840,3735,2250,3045,932,4125,1310,1795,1275,4180,740,2950,639,3160,5300,4940,3050,14250,3520,1785,4730,979,7710,3430,1320,2300,1365,2000,NA,4000,370,2065,2045,2845,3305,3805,3765,4295,3388,6580,2225,4940,5180,3420,5350,10200,4355,10000,9790,3680,4983,1627,1820,7630,2075,1520,2160,5180,2985,423,8930,1120,4565,1160,495,2160,3100,1690,1890,3970,1195,2815,2245,2090,2035,10000,1795,2380,1415,6050,3965,1530,1650,7100,3545,1335,17800,1365,891,3210,5540,2030,2730,200,3940,1210,6070,7360,2935,3530,3170,2575,881,2585,3940,5730,6350,6790,8850,5190,1485,2630,5000,2620,380,1295,1180,7450,2920,15450,3215,436,5370,3740,4470,5560,1194,2780,729,2380,NA,1320,1310,4945,1490,2560,1635,2995,4065,4010,1050,15850,8190,2300,2285,610,3735,2630,3220,3440,4025,1220,3963,3460,3760,1895,6280,2395,7850,1315,12929,4460,2810,1510,872,2065,1235,1725,4230,22500,6820,459,2115,4025,6780,4195,1450,7260,1585,1235,2250,2355,3230,1300,6110,4020,1420,5110,13600,3040,11850,3030,3750,150,4300,2180,7240,2860,6910,6020,692,5280,14200,7260,2014,2440,7990,526,4380,2785,914,755,3435,585,997,2915,2435,2510,1900,3540,3540,1585,6680,5310,3940,2800,2005,328,27221,3085,5870,981,673,5740,3080,3480,819,1457,3020,5400,2320,739,2115,1020,497,1185,22300,5580,25150,485,4130,2430,13450,6410,3225,7070,4500,733,12300,2830,850,1595,10350,2280,226,58200,4145,5230,8790,383,525,2600,1950,2905,3155,2990,1345,3245,2610,16650,1340,2038,2090,2205,3080,4740,2780,2390,3015,2935,643,7230,4340,2370,4400,2675,504,421,2800,1342,2425,2635,701,614,547,1275,536,463,18250,1055,2250,797,1010,1660,3840,9661,536,648,1480,2975,408,4680,998,627,2480,155 +"2019-09-17",46900,79400,315000,155000,327500,163330,126000,234500,91500,1300000,248000,239500,238000,44100,42750,132000,522000,25600,44000,199500,210500,103000,71400,72800,65600,49645,138500,96700,171500,233500,35800,99000,443500,101000,125000,252500,12550,27450,13550,11950,81800,29850,13300,63354,14700,151500,7730,358000,97800,34250,50400,239500,47600,48100,29550,8430,79100,51100,97400,85700,296090,115500,140000,37800,219704,36450,40500,31200,105500,13000,18750,201500,41000,36800,137500,6210,61300,257000,17450,51600,167400,102000,40550,42000,192300,23950,30900,5080,84300,59300,24400,69300,4825,44191,72000,41000,35000,26850,74300,43300,7300,586000,25250,19600,79200,52700,247500,17900,172000,4970,18800,21600,91900,90200,26350,398200,64200,203244,69600,33500,25950,180500,87300,360003,13050,17800,69800,61200,194300,118500,35583,41600,46350,41800,56200,5450,13700,48350,35800,89500,55800,62800,104500,28900,NA,95200,34800,36600,2615,48650,71600,3690,NA,169000,19900,14013,12200,4420,82200,79500,15900,20450,14250,30600,607000,8170,13050,45150,81665,34250,7720,15950,5800,13050,5360,7010,43500,49100,4885,94600,7700,47750,21150,149000,42000,15150,14050,57900,76500,141000,20300,1136000,NA,11800,27550,11750,51800,39100,31400,20100,18800,66200,6580,2685,159300,85469,55100,224500,74400,14400,26200,85000,20250,12650,NA,48200,20000,21850,224500,31107,21700,12700,78100,105000,14450,10800,9810,77691,20400,31950,9160,5190,22350,22050,68600,5100,4315,10450,13100,61600,22250,31700,19100,16200,132500,21450,90000,146000,26700,40350,18700,27530,NA,61600,8190,47500,18400,9140,16800,23250,4690,90600,34700,30700,27050,13950,31750,13150,32450,12400,24850,42350,27600,9400,34800,92500,57700,34800,47750,45150,87900,17400,13200,20700,52600,15900,3015,11650,2190,18850,599,9100,2140,31450,3850,2805,56700,44350,37500,42800,32500,22750,48150,41500,5980,24500,52900,16350,34650,50600,NA,26300,6270,53300,21900,37150,7350,3775,41600,14200,41350,6180,6130,24700,30250,39250,31500,40250,13500,NA,43951,4435,68000,29300,1340,15100,10500,61500,63600,29250,33100,23350,24800,41241,13250,18300,16150,12950,35050,6920,9300,NA,30400,700,23950,7262,31950,63700,NA,26550,6100,48787,71200,13250,5160,51400,20200,4950,3370,15050,22300,20700,21800,10700,128000,13900,814,2220,2235,17900,17750,69500,20600,35900,3740,17050,19100,8570,15950,15900,454500,9270,11250,23950,9610,5988,6830,42700,159500,340000,20000,2340,4355,6380,16400,10300,31250,14550,19950,9870,88700,13500,22850,46350,27200,4170,8290,8040,9170,32550,3785,86000,17400,46650,34200,6290,107000,22050,63700,15400,28550,11500,7300,12850,40550,31750,87800,1595,10097,1150,5670,22150,6470,15933,33550,28412,52900,8340,42950,8410,12200,26800,NA,16050,2010,11000,9650,5260,13100,32000,7690,NA,7130,14910,9230,24250,8760,11150,19250,5650,65800,24866,8420,36900,5770,10150,493000,46600,25450,35050,34400,15850,8710,2215,16750,11200,13000,11550,5560,9500,646,31250,9890,63500,38050,24150,3113,17350,50700,15757,5470,5780,19000,57100,82500,9860,2915,13200,3140,83500,6480,15400,5910,16300,NA,20200,2920,22500,8210,13200,35400,19000,24050,11450,NA,9100,5830,48600,16050,31000,NA,54900,174000,25700,20350,22400,27150,40150,7240,28491,8650,10900,12650,18900,9160,10500,23200,3715,38250,45300,36000,NA,843,17900,172500,95000,5180,3330,8170,10550,84300,15150,7130,9680,7460,3270,22550,11650,11000,1895,14500,34450,19900,18200,7840,16550,31400,7670,20700,7740,10350,3665,7280,6510,3520,3730,3070,2500,25700,12150,3340,48350,16100,13450,4510,6200,4625,2500,2180,17100,14550,1645,11300,70500,77200,2525,9700,1240,39500,15750,120500,7820,30050,8450,3025,37100,6350,23400,16000,54900,24150,3100,9360,8240,6958,3850,9050,7760,8700,38900,10700,6340,37738,2640,NA,9150,12400,6090,23850,9890,20300,42800,8280,1545,2310,13050,10950,4265,6240,13300,4095,20100,13650,22350,6820,8580,2835,6880,8900,7520,12050,12150,10450,2970,13250,5270,14300,4024,3210,3425,4390,812,14750,23750,32900,3615,16900,27100,2985,4775,24600,6680,5590,4575,7120,25750,32850,8950,9430,5090,8020,4160,19900,4350,NA,16250,9300,3365,1790,5740,7080,7740,9420,12350,10600,114000,NA,6300,8200,6630,75869,21117,2205,4565,5160,3830,63200,9440,4175,27506,23550,18350,21050,16900,419,5210,3170,22500,8220,8820,3350,559,15700,18200,1665,8140,34850,9790,6660,14100,8090,6510,11850,9100,24550,13100,2510,17150,9910,15900,12600,6220,3485,15050,6870,NA,12650,24700,6290,6220,12900,8900,13550,7350,25500,4480,8540,6580,18450,10450,9600,12800,3255,2560,6840,4380,10600,11450,15750,1655,1025,17450,6130,21350,12500,NA,6330,7730,6320,6730,780,4630,7720,3710,7845,13050,6140,9500,29950,33700,74300,3920,6330,5720,1150,4910,1830,9750,1085,17650,2635,6030,81800,13150,23650,2555,7550,6930,32200,3195,13050,31800,9460,3130,7750,1845,1105,8070,4640,6860,25600,43650,3700,NA,7770,10050,2460,5800,794,4245,3055,10000,7130,5350,16251,14200,13450,5820,5860,4900,286,8320,2515,10550,52800,33850,12350,64300,12948,5440,4670,2470,27850,1050,13900,11600,5523,5750,3855,1515,10950,13200,19650,11600,6790,10500,19000,4080,2020,7800,4005,18250,3410,NA,1535,2100,12300,58300,8780,1340,5400,14700,7670,5400,3275,1190,9500,4480,1480,3390,240000,10900,7620,3600,8020,19400,15550,606,2125,6720,32050,1025,12300,9050,2005,NA,7500,3525,10100,7940,2210,3730,7104,1100,81600,18400,995,15000,8950,11550,158500,2610,7800,5360,3155,8420,18050,5330,2450,2840,11350,13250,5950,14350,4985,11650,4315,2120,2770,3217,2945,1960,1315,16550,18000,1185,4540,1225,NA,7870,17550,9500,1480,6710,29150,2080,11300,8270,309,7250,22750,6110,8500,12750,14550,8570,12050,11400,5220,9180,7880,1480,3550,14850,1310,5770,8220,3231,6130,23350,3530,2150,40600,1210,2775,96200,560,20075,12400,11700,6450,8170,6660,1315,NA,4505,12500,2990,3930,7600,12450,6940,16800,5660,10050,568,4555,1330,3425,2235,824,13150,21950,2840,13400,10100,1610,4485,4465,9080,3705,2430,1390,16850,13850,5690,6560,1395,13250,3285,4355,7890,2170,8800,14100,14600,3670,14350,17050,24450,851,5420,23800,6420,5850,2145,1930,12250,5140,1190,3385,16100,9364,3685,7140,15600,5440,7080,3905,5410,1820,2960,4630,6500,5900,3650,90500,NA,12000,22061,1860,4650,2260,5040,2220,4500,10100,5060,10400,3250,1170,3375,40300,6200,8750,7350,4880,3860,713,2660,9750,1300,4165,7970,46200,1590,3570,10685,3185,5480,1205,6040,40000,7780,3430,16200,4610,1395,5610,3590,16050,5620,1825,10000,3415,9510,8660,2745,8220,2715,2360,26350,5540,9880,1340,1190,7050,8400,2900,8720,4080,5170,5310,5320,5200,725,1655,5760,3230,169,3855,3190,718,1375,6820,15850,NA,7050,4125,4380,841,2980,46300,9800,4855,5020,16550,2115,2730,4225,10800,3955,5990,5500,14850,2945,2780,2210,5558,9520,942,7150,5500,5510,4955,4630,2815,6340,7340,4835,9360,5941,11400,2440,1825,2195,6030,1285,4810,2255,12850,24200,1335,8280,9742,2950,9600,3460,70500,2510,1470,7350,3780,5850,5640,1760,10950,5800,4125,6710,NA,6330,4170,16950,3075,3320,6700,13750,9650,3305,9620,8360,6200,1085,10500,1960,4320,1100,7680,8090,4610,2195,6510,6040,1770,3100,9380,4845,4470,3700,9240,2750,5960,1815,2080,23750,1915,1590,3635,4545,2845,110500,3440,4265,153500,6405,1225,7460,4215,3235,15000,4775,6520,7980,4835,2995,2140,19100,950,4850,1345,1095,2045,26600,963,2405,7400,3045,7010,3455,2450,7120,7800,1570,17000,8480,1820,11550,NA,5840,8980,4045,5200,1160,5090,38500,1770,9600,3725,36550,6100,3670,3060,8070,2770,11450,6040,7920,1155,13350,4935,6750,4880,1805,4715,8600,6100,1425,16950,7550,1635,6350,12750,3335,6380,3235,863,542,3015,9770,2605,2520,6370,2270,1270,19500,2960,8380,2970,1355,2160,1850,2846,1380,8068,17950,701,1115,30700,7610,14450,6180,33500,5450,12250,1160,3465,11550,8800,6350,15600,8030,5710,405,2685,7610,6310,NA,8190,1070,NA,2665,3300,5620,6090,5390,40000,3040,NA,NA,4095,5910,5588,2510,728,1945,1460,1490,1590,2800,1435,1050,4320,5350,4825,1225,923,1765,4285,3980,11550,3415,12350,5440,5460,12600,1656,2095,5250,3045,2475,2875,3230,10850,2225,5060,4735,4525,6280,3300,6080,21300,6720,1685,3600,5280,2735,2810,10600,1175,19450,3310,1330,1145,4755,3980,7260,1205,21500,5930,3180,2785,1700,5900,2625,2425,9120,1835,4735,1315,2595,6860,1215,5670,3800,648,1150,5120,5390,18150,761,6370,7950,3525,4480,7540,1210,5280,6710,3820,133000,2580,193,6150,NA,1525,NA,1176,1600,3835,4020,2155,4685,901,1480,9761,2960,9560,7330,931,2680,4620,61000,13700,2330,8110,4170,4385,8750,5930,5760,3295,1640,2500,3165,2440,8760,5630,16650,3865,3415,9250,3690,395,2485,1470,2785,555,3260,16650,3850,16100,2610,7960,2655,5160,2125,8450,4305,6250,9340,2530,1800,1490,3250,3625,4315,2060,6070,787,2680,1745,2380,1455,4400,1575,3425,4250,3475,1140,21000,6590,1445,NA,65400,1580,1020,17800,9280,4590,2055,1050,2300,8470,1460,8700,5600,8490,7620,8300,5350,4600,9740,917,7800,6890,3590,2070,8870,1270,1655,1825,5570,4170,3495,1390,2800,6320,1990,496,1557,2215,550,10250,1500,10850,1515,3035,2370,5490,4270,5310,936,3140,4890,4620,6570,2180,5300,20400,6280,9500,4335,11550,1757,1431,4405,2010,2653,4100,1990,2375,4600,2545,2768,3895,2220,5040,4020,3975,4544,16100,1195,2180,540,25300,1290,1930,2950,839,5220,7960,11800,20850,2730,NA,6000,2275,2155,1515,2690,770,3330,1895,4615,2400,1490,8460,1920,2080,1750,1600,5940,2710,4910,6360,6170,8120,5160,3480,2550,3675,5470,1225,2050,7720,570,1605,2055,NA,21400,3230,1615,7830,4850,2270,6140,5040,4210,2420,2715,5360,4910,2665,6990,759,795,10200,5570,2445,1540,19560,12150,9550,3824,6037,2250,1306,348,1545,2250,1475,307,716,2650,2495,4955,8980,1485,2111,3586,1695,4600,9220,5370,2875,12300,10550,3375,1790,6680,2540,2600,4920,795,5000,5740,1330,2095,4800,8540,1085,3220,1795,4150,7200,1385,1500,3780,7840,3010,4330,2015,5980,816,6660,3095,9370,3410,2445,4205,3375,3260,6220,4535,1860,4500,1305,8020,4660,1140,1220,1360,800,NA,24650,6030,3740,2250,3030,949,4130,1245,1780,1320,4150,752,2895,639,3165,5440,4965,3095,13700,3485,1830,4790,1005,7750,3350,1305,2290,1470,2060,NA,4000,375,2145,2055,2820,3330,3860,3775,4300,3375,6560,2190,4865,5270,3500,5340,10350,4315,10000,9320,3600,5150,1655,1890,7580,2020,1485,2125,5110,3035,423,10150,1120,4590,1170,495,2190,3100,1725,1900,3955,1175,2820,2220,2075,2050,9750,1805,2280,1445,6180,3985,1595,1645,7100,3570,1325,18100,1410,901,3210,5600,2010,2750,202,3975,1225,5990,7400,2990,3505,3185,2565,887,2585,3985,5500,6440,6750,8960,5340,1485,2670,5050,2620,383,1345,1190,7330,2980,15600,3155,424,5370,3670,4500,5580,1227,2685,712,2315,NA,1715,1320,4945,1490,2555,1635,3010,4020,4055,1050,16000,8190,2300,2295,610,3750,2640,3220,3470,4145,1220,3997,3430,3835,1895,6210,2575,8050,1310,13122,4460,2810,1500,865,2140,1270,1720,4295,22100,6840,462,2165,4190,6740,4230,1425,7200,1580,1225,2320,2300,3240,1310,6120,4005,1415,5100,12200,3030,11450,3030,3785,150,4285,2220,6950,2825,6590,5980,645,6860,13800,7150,2018,2390,8210,549,4540,2760,914,757,3480,587,990,2980,2435,2496,1920,3405,3535,1595,6680,5380,3945,2840,2090,310,27221,3090,6470,999,661,5880,3080,3500,821,1389,3120,5460,2380,743,1915,1060,499,1170,22500,5490,25300,485,4105,2380,13250,6450,3150,6870,4545,789,11850,2820,850,1605,10500,2280,234,57500,4175,5110,9790,384,525,2630,1950,2935,3160,2990,1350,3285,2655,16850,1320,2173,2113,2240,3105,4830,2790,1675,3010,2875,663,7570,4320,2490,4385,2680,508,434,2800,1279,2435,2605,701,617,557,1295,535,457,18350,1085,2250,824,1020,1675,3810,9605,536,639,1460,2550,408,4845,998,678,2355,155 +"2019-09-18",47700,80200,316000,159000,325500,165718,127500,234500,90500,1262000,249500,238500,238000,43250,42200,137000,524000,25300,43850,197500,211500,103000,71700,72700,66100,49073,138500,97100,169500,235000,35500,98200,444000,1e+05,124000,250500,12550,27550,13450,12000,80500,29450,13350,63454,14350,152000,7820,354500,99900,34000,50700,246000,46200,47800,30100,8240,79500,50800,96800,85900,294617,115500,143500,37550,220662,36500,40500,31400,105000,13050,18500,201500,41600,35850,137500,6230,64600,257000,17050,53000,170500,101000,41250,41450,193800,24300,30350,5130,85600,60700,24750,70900,4805,43848,72700,41150,34250,26750,74100,43650,7220,593000,26000,19850,78900,52400,246500,18100,172000,4875,19050,22500,90500,91200,27250,390900,64000,200610,71600,34000,26000,179500,87300,354652,13200,18050,70000,63200,191600,119000,35774,41600,45400,41600,55000,5420,13450,47500,35800,88200,55200,63300,102000,28550,NA,94300,35250,35500,2595,48250,71300,3740,NA,169000,20250,14157,11950,4430,83700,79000,15650,20750,14350,30000,603000,8200,12900,44900,82046,33850,7550,16200,5800,13500,5370,6770,43900,48850,4860,94600,7570,47350,21550,149500,42500,15150,14150,57200,76500,141500,21350,1135000,NA,12000,29250,11550,52300,41100,31100,19600,19100,64700,6400,2690,158500,85469,54400,223000,74400,14950,26200,84600,20250,12050,NA,48100,20000,22700,224500,30551,21450,12600,77700,108500,14350,10950,9800,77096,22750,31900,9160,5200,21800,21900,69100,5040,4350,10150,13050,62800,22200,32200,19250,16700,131500,22300,93000,153500,26050,39400,20050,27384,NA,61600,8110,46600,18100,9110,16800,23200,4770,97800,34750,30350,27050,14400,31150,13050,34300,12400,24900,41500,28650,9790,34200,98900,57100,35400,48000,45150,88600,17350,13200,20200,51300,16200,2955,11950,2180,18900,590,9320,2135,31300,3910,2800,57200,44350,37750,43150,32350,22750,48200,42700,5940,24500,53200,17250,34800,50500,NA,26200,6260,53000,21700,39450,7110,3880,41450,14050,40750,6140,6130,24500,28950,39450,32100,39750,13950,NA,44890,4390,67500,29650,1355,14900,10450,60200,63400,30500,32250,23350,24400,40468,12800,18150,15700,12850,34850,6800,9300,NA,30900,701,23400,7185,31450,63100,NA,26450,6090,48593,71800,12900,5160,51500,20100,4845,3410,15800,22250,20300,21700,10800,127500,14000,811,2170,2245,18300,18200,69100,20500,35900,3750,17050,19250,8540,16050,15700,453000,9330,12400,23850,9720,5968,6750,43250,161000,338000,19800,2435,4390,6320,17150,10200,31300,14550,20500,9840,88400,13650,22950,46150,27050,4190,8410,8380,9300,32300,3740,86900,17200,47350,33900,6420,106000,22300,64300,15250,28100,11500,7270,12950,40400,32600,87900,1610,9925,1130,5590,21950,6620,15981,33350,28174,54800,8250,42250,8540,11650,26750,NA,15900,2030,10850,9940,5270,14000,31750,7690,NA,7160,14959,9160,24400,8500,11000,21250,5670,66900,24282,8400,37300,5750,10600,499000,49200,25450,35250,33300,15900,8740,2230,16950,11450,13200,11650,5600,9410,643,30950,9900,62700,38050,24500,3117,17300,50700,15805,5680,5840,19150,57300,83300,9860,2925,13000,3145,84100,6260,15600,6030,16200,NA,20200,2890,22200,8250,14100,34150,18900,23800,11300,NA,8940,5820,48600,16650,30950,NA,54400,171500,24700,20900,22600,27650,39150,7100,27553,8640,10850,12650,19350,9130,10550,23250,3665,37000,45550,36000,NA,828,17800,172000,95900,5170,3305,7980,10450,83600,15050,7100,9910,7380,3295,22450,11150,11050,1965,14450,35200,20750,18100,7880,16550,32350,7630,21000,7900,10050,4400,7300,6460,3465,3705,3205,2585,26100,12200,3335,48300,15950,13000,4795,6200,4705,2475,2180,16650,14550,1650,11400,71300,78400,2530,9630,1245,38900,17300,120000,7870,30250,8410,3060,37300,6290,22800,16350,54800,23500,2955,9280,8190,6883,3815,9050,7760,9250,38450,10600,6230,37104,2650,NA,9240,12550,5990,23100,9860,20450,42600,8300,1510,2290,13050,10850,4200,6270,13000,4110,19900,13650,21800,6690,8650,2945,6880,8820,8050,12000,12100,10100,2980,13250,5150,14300,4046,3325,3400,4460,813,14700,23800,33250,3620,17150,29400,3055,5100,23800,6720,5660,4490,7120,26550,32400,8900,9480,5150,7960,4170,20100,4330,NA,16900,9300,3300,1740,5660,7040,7740,9450,12350,10550,120000,NA,6194,8150,6620,77638,20891,2190,4740,5140,3815,63300,9450,4085,28793,23350,18450,20950,16900,415,5200,3165,20700,8240,8810,3450,564,16500,17800,1685,8020,33950,9750,6660,14050,8090,6510,11850,9110,24050,13150,2520,17350,10300,15750,12200,6210,3730,14800,6890,NA,12400,24650,6300,6150,12800,8710,13700,7230,25400,4435,8550,6820,18350,11050,9620,12800,3255,2515,7030,4355,10200,11400,15600,1660,1020,17550,5920,21600,12100,NA,6260,7650,6350,6810,784,4615,7780,3855,7884,13000,6130,9470,29950,33650,73400,3930,6250,5370,1130,4940,1835,9770,1075,18800,2630,6100,81400,12100,23400,2510,7600,7010,33350,3260,12850,31700,9420,3040,7840,1840,1095,8050,4685,6870,25450,43600,3605,NA,7887,9920,2465,6050,802,4165,2955,9990,7080,5300,16151,14000,12800,5790,5780,4865,287,8100,2520,10450,52500,34700,12550,64400,12765,5430,4650,2560,27650,1055,14100,11700,5790,5730,3865,1510,11700,12850,19550,11600,6800,10550,18650,4005,2035,7840,3970,18400,3420,NA,1525,2070,12300,58300,8590,1360,5490,14700,7680,5440,3285,1155,9520,4480,1475,3510,239500,10900,7850,3485,8080,19550,15900,605,2130,6720,31950,1025,12650,9050,1975,NA,7440,3475,9930,7820,2235,3735,7045,1410,78000,18150,992,15000,8970,11450,164500,2585,7900,5250,3170,8440,18200,5340,2420,2840,11400,13250,5980,14150,5050,12100,4390,2065,2790,3187,2925,2000,1365,16750,18400,1170,4550,1245,NA,7740,17350,9890,1490,6730,29250,2065,11300,8230,304,6980,22900,5990,8370,12600,14850,8640,12000,12550,5150,9310,7870,1740,3515,14900,1325,5750,8220,3298,5990,22950,3550,2115,40450,1220,2795,96600,576,19800,12700,11700,6450,7940,6550,1315,NA,4430,12500,2990,3940,7630,12500,6880,16550,6110,9900,570,4570,1285,3429,2235,825,12950,24250,2815,13200,10000,1635,4470,4550,8960,3520,2420,1415,17850,13850,5610,6460,1440,13100,3260,4360,7910,2180,8790,13950,15100,3710,14150,16850,24550,862,5420,23800,7870,5850,2170,1900,12100,5330,1180,3405,16200,9364,3690,7060,14950,5660,7100,3865,5600,1840,2965,4645,6450,5790,3735,90600,NA,11600,22061,1830,4640,2265,4930,2220,4480,10200,5040,9900,3225,1180,3450,40300,6060,8960,7340,4890,4080,733,2635,9700,1300,4145,7980,45050,1570,3550,10733,3210,5500,1195,6070,40100,7770,3365,15950,4475,1395,5700,3610,15800,5600,1830,10200,3435,9640,8700,2575,8070,2705,2445,26050,5530,10700,1340,1110,7130,8460,2715,8900,3985,5270,5330,5320,5280,728,1630,5690,3310,166,3765,3180,718,1450,6840,15800,NA,7410,4220,4310,803,2980,46100,9570,4750,6520,16550,2095,2740,4240,10500,3905,6170,5500,14900,2930,2780,2195,5525,9510,943,7170,5450,5490,4875,4810,2830,6310,7180,4785,9360,5915,11550,2450,1850,2195,6030,1295,4855,2270,12850,23600,1335,8490,9673,2990,9660,3300,70700,2425,1470,7420,3780,5860,5640,1755,10950,5650,4350,6660,NA,6190,4170,16950,3105,3310,6720,14000,9400,3400,9650,8230,6110,1115,10400,1960,4465,1100,7870,8090,4555,2445,6490,6020,1770,3005,9370,4785,4370,4240,9000,2690,6090,1815,2100,23450,1950,1585,3690,4620,2770,109500,3420,4595,156000,6405,1205,7610,3940,3230,16000,4840,6340,8010,5010,2975,2075,19300,953,4880,1325,1045,2055,26800,977,2490,7600,3000,7010,3530,2520,7020,7510,1565,17450,7540,1820,11600,NA,5820,10350,4015,5120,1145,5220,38700,1745,9990,3790,36500,5810,3700,3060,8160,2760,11500,5790,7850,1155,13150,4920,6730,4910,1740,5050,8520,6020,1425,16950,7330,1635,6350,12650,3365,6480,3205,859,538,3030,9660,2570,2480,6270,2215,1270,19600,2955,8550,2910,1370,2210,1865,2850,1340,8396,17900,695,1110,29800,7730,14150,6220,34100,5540,12300,1160,3695,11700,8870,6350,15350,7830,5730,406,2730,7620,6300,NA,10600,1105,NA,2625,3290,5770,6000,5220,40000,3015,NA,NA,4065,5900,5578,2610,717,1940,1460,1490,1605,2780,1460,1105,4250,5410,4815,1260,915,1725,4235,4000,11650,3850,12200,5540,5430,12450,1622,2095,5180,3065,2460,2840,3320,10850,2260,5080,4840,4500,6280,3305,6180,21650,6680,1675,3550,5270,2730,2475,10450,1145,18250,3310,1300,1120,4835,4165,7260,1230,21950,5870,3160,2800,1670,5800,2600,2610,9220,1870,4745,1425,2615,6910,1225,5620,3820,616,1145,5060,5390,17650,768,6740,7850,3510,4355,7570,1210,5380,6720,3840,118500,2590,194,6140,NA,1590,NA,1127,1585,3795,4070,2145,4640,960,1465,9731,2910,9400,7290,915,2715,4620,61000,13300,2250,8090,4075,4325,8680,5970,5800,3455,1630,2540,4090,2435,8800,5630,15950,3800,3405,9310,3710,382,2400,1460,2775,538,3270,16600,3870,16800,2540,8120,2585,4645,2490,8590,4245,6290,9120,2520,1845,1575,3410,3610,4390,2040,6000,787,2695,1810,2390,1420,4575,1580,3440,4245,3515,1150,20700,6480,1435,NA,66200,1595,1010,17550,9190,4580,2025,1080,2580,8490,1450,9000,5710,8490,7500,8300,4970,4555,9770,917,7780,6670,3590,2070,8780,1270,1640,1880,5420,4195,3500,1385,2680,6460,2000,487,1391,2215,569,8150,1610,10750,1640,2920,2320,5420,4315,5380,929,3140,4845,4580,6580,2170,5400,19650,6280,9750,4255,11600,1739,1436,4445,2090,2658,4110,2015,2350,4435,2450,2749,3900,2285,5010,3730,3780,4549,16000,1195,2210,544,25600,1295,1935,2915,839,5170,8050,11700,21050,2940,NA,6720,2245,2800,1515,2605,815,3330,1935,4650,2365,1565,8160,1915,2105,1700,1695,5920,2730,4950,6570,6190,8070,4960,3480,2560,3670,5150,1225,2000,7830,567,1600,2055,NA,21350,3220,1615,7640,4860,2295,6120,5040,4210,2395,2660,5410,4915,2650,6880,751,794,10950,5630,2470,1600,19560,12150,9660,3790,6105,2250,1340,357,1540,2375,1475,307,722,2645,2495,5090,8770,1495,2050,3578,1715,4590,9110,5300,2840,12050,10550,3330,1795,6370,2515,2610,4950,792,4990,5780,1310,2095,4700,8590,1095,3200,1880,4100,7270,1385,1500,3905,7930,3000,4355,2025,6490,809,6850,3100,9550,3815,2385,4265,3375,3260,6230,4480,1865,4470,1309,8050,4675,1115,1215,1355,803,NA,25600,5550,3740,2250,3075,951,4180,1310,1730,1305,4160,758,2930,639,3130,5470,5080,3105,13900,3445,1815,4850,1015,7720,3280,1315,2325,1525,2290,NA,3995,378,2160,2060,2795,3360,3865,3760,4305,3362,6600,2185,4870,5270,3550,5400,10600,4375,9950,9380,3610,5002,1646,1850,7380,2070,1470,2035,4905,3060,423,9860,1115,4560,1160,495,2195,3095,1710,1900,3915,1160,2910,2270,2005,2045,9590,1795,2200,1465,6150,3975,1580,1650,7210,3555,1315,17950,1405,894,3265,5850,2065,2710,202,3880,1215,5890,7480,2970,3535,3220,2590,876,2580,4055,5490,6420,6810,8980,5240,1505,2685,5130,2660,384,1355,1185,7430,2980,15700,3075,474,5550,3690,4415,5580,1232,2695,707,2330,NA,1475,1330,4945,1490,2525,1600,3010,4030,4060,1050,15450,8150,2300,2295,610,3760,2650,3205,3570,4010,1235,3992,3360,3830,1895,6340,2435,7950,1270,12929,4460,2810,1515,869,2100,1280,1785,4295,22450,6940,481,2205,4150,6670,4120,1445,7210,1565,1255,2300,2265,3245,1500,6150,4075,1400,5100,10850,3030,11400,3075,3805,150,4460,2165,6690,2795,7230,5920,626,8910,14000,7160,2046,2440,8010,620,4445,2790,914,756,3470,589,997,3040,2440,2429,1905,3495,3490,1540,6680,5590,3950,2810,2080,313,28090,3105,6470,994,643,5870,3130,3470,878,1357,3135,5430,2240,737,1970,1045,482,1300,22550,5750,24650,485,4080,2415,12950,6500,3115,6840,4620,818,10900,2830,857,1635,10450,2265,230,58000,4025,5130,10600,384,546,2625,1950,2915,3055,2980,1370,3250,2675,16700,1415,2180,2083,2325,3165,4580,2880,1330,3030,2910,661,7420,4330,2490,4270,2705,501,446,2800,1270,2380,2610,701,512,559,1300,532,460,18500,1410,2295,819,1020,1710,3730,9495,536,634,1480,2180,408,4835,998,665,2290,155 +"2019-09-19",49150,82700,329000,157500,327500,160942,129000,236500,91200,1257000,245500,238000,233500,42900,42250,135500,525000,25400,43550,199000,210000,102500,71000,71900,65200,48120,138500,101000,169000,230000,35450,95700,435000,99700,121500,249000,12400,27550,13450,12200,79500,29550,13200,64252,14700,149500,7660,356000,99100,33800,50000,237500,45750,46850,29850,8230,77100,49800,96700,85900,290197,113500,141000,37000,220183,35950,40100,30700,105000,12800,18300,201500,41750,35350,136000,6180,64200,253500,16650,51100,169100,99700,41150,41300,196000,23900,30000,5070,84100,60000,24750,70100,4705,42571,72000,40750,33600,26800,72900,43200,7180,584000,25550,19550,78700,52600,246500,18100,176900,4765,18800,22200,87500,91500,27700,388500,63300,201488,74200,34000,25700,177500,86800,349300,13300,18600,68700,62100,184000,117500,35345,42250,45300,43100,54100,5320,13050,48100,35300,90000,55100,63700,102000,28350,NA,94000,34900,36100,2520,48350,70700,3740,NA,169000,20050,13917,12000,4450,82300,80000,15700,20900,14300,30450,6e+05,8120,13250,44550,81189,34000,7480,16050,5780,13600,5340,7050,44700,48650,4850,94900,7510,46950,21100,148000,42200,15200,14150,56700,76500,143000,21050,1136000,NA,11900,29200,10950,54000,41100,30750,19200,19050,65100,6430,2790,159500,85863,53600,221500,74700,15450,26700,84300,20550,12300,NA,47750,16600,22950,220500,31246,21700,12450,78000,108000,14200,11250,9920,76799,22400,31600,9290,5240,21850,22550,69800,5210,4335,9940,12800,63900,22100,31900,19400,17250,129000,21600,96300,151500,26250,39300,20700,27238,NA,61800,8120,47650,18300,9090,16850,23100,4810,96000,34550,30450,26950,14550,30800,13050,34600,12450,24600,39800,28850,9650,34750,97700,57700,34550,48000,44800,87900,17600,13250,20300,51200,15950,2975,12300,2175,18850,594,9930,2130,31300,3930,2785,57100,44450,37600,42850,32250,22550,48350,42400,5920,24300,51100,18000,35200,50500,NA,26100,6280,52800,21550,39650,7300,3840,41350,14200,40600,6100,6130,24550,29150,38950,32400,39850,14350,NA,44577,4300,67100,29600,1350,14900,10750,58300,62400,30300,32100,23200,23700,40013,12600,18100,16000,12700,34500,6780,9390,NA,31100,704,23400,7281,31350,62200,NA,26200,6070,50148,71600,12500,5200,51000,20150,4845,3385,15700,21850,20800,21700,11450,129500,13850,795,2165,2200,18400,18600,68700,20450,35850,3840,16950,19650,8730,16950,15800,451000,9400,12100,23750,9620,5910,6980,42500,160000,337500,19650,2380,4305,6290,17550,10200,31250,14550,21100,9880,88300,14450,23200,46150,27000,4315,8560,8540,9500,32850,3720,87000,17000,46850,33550,6260,104500,23050,65500,15200,27950,11250,7080,13750,40800,32000,87900,1600,9709,1145,5720,21500,6640,15790,33150,28221,57900,8260,41550,8390,11400,26450,NA,16050,2015,10850,10200,5200,13550,32800,7820,NA,7270,15007,9070,25100,8400,11150,20950,5350,67100,24379,8310,36300,5780,11100,495500,49150,25950,35250,33200,16200,8770,2230,17450,11550,13200,11500,5670,9450,641,30500,9860,62600,38100,24600,3117,17350,50700,15852,5680,5950,19600,55700,76400,9930,2930,12950,3105,84300,5770,15550,5920,15900,NA,20000,2900,22000,8200,13900,34750,19150,23550,11200,NA,9180,5780,47900,16550,31000,NA,54500,171000,25400,20950,22600,27600,38400,7300,27355,8650,10750,13250,19100,9100,10250,24200,3640,39000,45550,36050,NA,847,17150,171000,95300,5200,3355,8180,10500,83700,15150,7200,10200,7330,3380,23100,11250,11000,1930,14400,35900,20350,18150,7790,16750,31600,7720,22750,7850,10050,3650,7350,6620,3725,3820,3275,2560,27950,12150,3305,48550,15900,12800,4820,6170,4680,2465,2195,16750,14550,1655,11350,70000,78000,2655,9350,1220,37450,16600,121000,7850,30000,8500,3130,37500,6380,22600,16550,54700,24200,2935,9290,8300,6949,3840,9660,7740,9300,37450,10800,6230,37836,2690,NA,9240,12600,6120,23150,9710,20300,44350,8180,1510,2275,13450,10600,4170,6260,13000,4135,19850,13700,21500,6690,8590,2940,6880,8920,7890,12300,12450,10100,3040,13450,5110,13950,3903,3305,3405,4455,814,14700,23400,33300,3640,17100,29900,3035,5210,23500,6770,5680,4485,7120,26250,32650,8960,9550,5150,8000,4425,22350,4475,NA,16550,9520,3385,1720,5800,7900,7740,9680,12300,10450,122000,NA,6378,8250,6820,80488,21242,2330,4840,5430,3930,62000,9280,4185,28173,22850,18400,20500,16700,416,5150,3320,19350,8350,8830,3630,564,16200,17750,1670,8070,34200,9800,6660,14000,8150,6580,12000,9040,23900,13000,2520,17650,10450,16000,11950,6270,3805,14750,7110,NA,12350,25050,6210,6210,12950,8610,13600,7290,24000,4425,8590,6770,18300,11300,9550,12800,3255,2510,7030,4360,10100,11300,16000,1705,1025,17400,5890,21400,12250,NA,6450,7320,6280,7020,784,4600,7950,3755,7933,13050,6290,9390,30200,33700,75700,3930,6440,5170,1140,5000,1835,9700,1070,18650,2615,5940,81500,11700,23350,2505,7690,7150,33350,3575,12700,32300,9380,3035,7840,1840,1090,8080,4620,7030,25500,42900,3610,NA,8159,9790,2525,6030,811,4105,2820,10000,7200,5330,16276,14150,13400,5750,5760,4870,287,8170,2520,10550,52300,34650,12650,63800,12582,5400,4570,2580,27700,1030,14050,11600,5640,5770,4070,1500,10900,13100,20900,11650,6750,10450,17500,3950,2055,7870,4045,18450,3450,NA,1530,2120,12150,58200,8500,1370,5510,14700,7720,5610,3315,1145,9500,4480,1525,3460,240000,11000,7850,3505,8090,19700,15900,605,2125,6740,32000,1025,12600,9050,1895,NA,7440,3370,9950,7790,2230,3700,7035,1220,77400,17750,966,15000,8940,11600,164500,2605,8050,5300,3170,8430,18100,5380,2440,2640,12000,13100,6000,14000,5060,11800,4340,2095,2860,3183,2910,2065,1365,16750,18300,1165,4675,1240,NA,7540,17150,9880,1500,6730,29250,2075,10750,8260,306,7010,22850,6050,8520,12750,14850,8850,12150,12500,5120,9280,7910,1770,3485,14850,1320,5700,8250,3226,6020,23200,3510,2135,40550,1220,2810,96700,567,20350,13000,11700,6540,8150,6580,1315,NA,4450,12450,2990,4010,7640,12700,6830,16150,6000,9900,576,4580,1165,3443,2275,824,12900,24250,2855,13000,10200,1640,4605,4545,8910,3520,2370,1405,17950,13750,5610,6460,1440,13150,3225,4360,7790,2140,8830,13700,15300,3710,14000,17000,24550,893,5420,23800,7190,5790,2190,1950,12050,5230,1165,3460,16200,9461,3700,7000,15200,5680,7050,3880,4705,1915,2945,4630,6470,5500,3700,90000,NA,11850,21981,1815,4690,2275,4925,2220,4450,10050,5040,9610,3235,1250,3420,40300,6150,9450,7460,4970,3980,723,2615,9830,1310,4075,8040,45100,1575,3495,10780,3255,5470,1230,6110,40050,7690,3400,15850,4535,1385,5700,3575,16550,5710,1830,10300,3475,9520,8600,2425,8090,2725,2475,25900,5490,10400,1370,1115,7410,8570,3230,8790,4000,5230,5350,5300,5250,738,1675,5680,3420,169,3765,3000,725,1390,6900,15750,NA,7400,4270,4360,809,2980,46100,9570,4830,5730,16600,2210,2740,4230,10350,3910,5900,5500,14950,2935,2780,2190,5492,9500,948,7200,5450,5470,4875,4910,2765,6310,7310,4800,9420,5941,11650,2440,1855,2195,6030,1295,4780,2235,13400,22900,1300,8650,9801,2995,9890,3395,70900,2495,1480,7470,3780,5850,5650,1705,10900,5700,4310,6580,NA,6180,4170,16800,2925,3315,6740,13900,8790,3400,9680,8220,5980,1105,10650,1960,3990,1100,7860,8090,4605,2485,6350,6050,1770,3010,9530,4870,4430,4240,9020,2670,6050,1815,2100,23350,1940,1610,3715,4535,2830,110000,3425,4510,154500,6391,1200,7670,3640,3225,15300,4295,6410,7940,5000,2915,2070,18900,1005,4915,1320,1065,2050,27500,966,2470,7540,3005,7010,3560,2435,7070,7390,1595,17600,7230,1795,11650,9330,6050,8700,4070,5300,1170,5210,38850,1680,10050,3885,36000,5740,3665,3060,8280,2845,11450,5420,7860,1155,13100,4915,6800,4930,1740,4960,8520,6040,1415,16850,7150,1635,6375,12600,3375,6520,3225,860,546,3045,9650,2645,2550,6240,2240,1340,19800,3035,8180,2945,1395,2220,1855,2842,1330,8218,17650,752,1160,29700,7720,13800,6430,33750,5710,12500,1160,3749,12950,8820,6580,15350,8030,5750,408,2745,7660,6280,NA,9400,1090,NA,2620,3250,5720,6000,5400,40000,3015,NA,NA,4045,5840,5559,2585,729,1910,1460,1445,1580,2880,1510,1090,4285,5610,4820,1255,930,1770,4230,3995,11600,3695,11800,5680,5480,12000,1631,2095,5190,3170,2505,2755,3370,10850,2255,5110,4835,4370,6280,3420,6220,21750,6750,1635,3665,5250,2725,2435,10700,1140,17400,3315,1300,1120,4805,4065,7420,1220,22350,5900,3285,2790,1665,5810,2595,2535,9500,1895,4745,1415,2560,6800,1215,5570,3800,619,1160,5150,5350,17400,775,6850,7880,3505,4395,7540,1210,5340,6830,3840,116500,2570,197,6130,NA,1570,NA,1110,1580,3685,4200,2145,4725,940,1455,9870,2970,9370,7610,880,2695,4720,60900,17250,2200,8010,4080,4465,8660,6010,5810,3490,1615,2520,3390,2415,8820,5630,15850,3915,3420,9330,3750,382,2620,1555,2745,544,3280,16450,3945,17650,2520,8120,2540,4645,2400,8580,4320,6300,9200,2535,1700,1540,3435,3610,4395,2090,5900,787,2705,1770,2360,1450,3815,1575,3450,4240,3515,1140,20450,6600,1435,NA,65900,1650,1025,17200,9230,4590,2035,1060,2555,9000,1455,8960,5700,8450,7540,8290,4965,4610,9770,917,7850,6870,3590,2030,8810,1260,1635,1910,5670,4190,3500,1410,2685,6400,2005,497,1400,2220,564,7750,1655,10800,1620,2855,2320,5340,4330,5310,924,3130,4960,4700,6740,2190,5450,20850,6280,9300,4175,11800,1723,1450,4455,2150,2603,4095,1940,2355,4630,2250,2749,3965,2360,5040,3810,3460,4564,16200,1200,2205,557,25800,1360,1955,2950,839,5170,7950,11950,18550,2880,NA,6420,2275,3210,1520,2605,761,3330,1930,4675,2370,1525,8130,1920,2105,1870,1820,5910,2720,4945,6620,6180,8220,4910,3495,2560,3775,5030,1225,2045,7850,572,1590,2055,NA,22050,3210,1595,7490,4865,2275,6170,5100,4155,2500,2710,5410,4915,2655,6570,757,792,11000,5760,2985,1605,19560,12200,9760,3844,6172,2250,1344,353,1540,2390,1505,310,726,2695,2495,5220,8850,1495,2007,3586,1680,4700,9400,5360,2855,12000,10550,3360,1785,6590,2505,2630,4860,775,4990,5830,1300,2095,4750,8730,1105,3235,1820,4110,7480,1385,1530,3945,7900,3000,4350,2060,5450,819,6820,3120,9250,3300,2300,4230,3395,3240,6230,4570,1870,4495,1322,8030,4715,1190,1195,1365,804,NA,25500,5550,3750,2250,3130,948,4130,1340,1755,1305,4160,786,2925,639,3125,5380,5500,3110,13700,3460,1810,4940,1020,7250,3255,1320,2330,1440,2420,NA,4000,378,2165,2085,2770,3345,3930,3765,4340,3468,6590,2185,4900,5270,3575,5330,10400,4475,9910,9420,3820,5061,1603,1910,7655,2080,1510,2145,4950,3070,423,9650,1150,4575,1175,495,2200,3135,1715,1895,3925,1200,2930,2270,1935,2150,9430,1800,2205,1485,6150,3880,1590,1645,7230,3520,1325,17900,1400,896,3335,5850,2055,2720,200,3890,1205,6000,7380,3000,3520,3270,2615,873,2525,4025,5500,6450,6920,8890,5150,1485,2690,5080,2650,386,1355,1255,7740,2990,15700,3100,502,5580,3810,4430,5620,1221,2615,720,2405,NA,1360,1330,4945,1490,2530,1630,3020,4055,4045,1080,15800,8150,2300,2300,610,3770,2640,3220,3630,3940,1230,3963,3340,3820,1895,6460,2405,8010,1240,13025,4460,2825,1505,860,2100,1290,1805,4585,22550,7080,480,2200,4200,6890,4010,1445,7180,1595,1410,2305,2240,3225,1380,6090,4075,1395,5020,11900,3100,11050,2990,3860,150,4400,2245,6660,2815,7090,6010,645,9950,14300,7100,2058,2435,8100,619,4400,2900,914,758,3470,592,1010,3065,2400,2405,1900,3505,3485,1590,6680,5480,4000,2865,2110,307,30793,3150,6460,984,613,6020,3340,3510,870,1352,3125,5350,2215,815,2030,1040,483,1255,22100,5780,24750,485,4240,2445,13000,6540,3150,6920,4720,761,12000,2850,867,1700,10500,2360,244,58300,3960,5190,9450,383,575,2710,1950,2970,3055,2970,1365,3270,2675,16600,1550,2150,2098,2350,3165,5100,2900,1500,3035,2920,660,7490,4345,2490,4270,2990,500,456,2815,1256,2380,2700,701,530,555,1315,536,470,18500,1470,2295,839,1035,1685,3770,9605,536,631,1420,2560,408,4810,998,677,2290,155 +"2019-09-20",49200,82200,338500,157000,329000,167628,129500,237000,92200,1262000,248500,238500,234000,44200,42850,135500,521000,25550,44000,200500,214000,103500,71100,72600,65900,50312,139500,101500,168500,227000,36900,95700,439000,102000,124000,251000,12600,27550,13450,12300,81600,29250,13450,65649,14600,152000,7720,361000,99100,33700,51200,234000,44000,47500,29300,8270,76600,48450,96200,85000,290688,113500,142500,36650,221619,36400,39950,30800,105500,12950,18400,2e+05,41900,35300,134000,6250,63400,261500,16850,51200,167600,101000,41150,41050,197100,23750,30700,5110,84100,62800,24750,71000,4660,42129,75800,40500,33800,27000,73200,44050,7270,594000,25850,19800,79000,53300,247000,18400,176300,4775,18700,22000,89900,93500,28200,388400,62500,202805,73000,34400,25950,179500,87700,346868,13450,18650,69200,62700,176000,117500,36203,41900,45500,43700,53900,5330,13250,48600,37050,90500,55000,63700,100200,28550,NA,95500,36550,35900,2550,49100,70800,3835,NA,169500,20550,14061,12000,4370,87000,80600,15950,20600,14600,31100,605000,8160,13450,44650,81760,34150,7270,16250,5870,13750,5400,6940,45350,49200,4805,95100,7760,47300,21400,149500,43550,14550,14450,57800,76500,141500,22050,1152000,NA,12000,29500,10300,55200,40600,30950,19000,18950,65100,6430,2760,159700,83894,53900,223500,74800,15500,26600,84100,20300,12250,NA,48100,13200,22700,223000,30829,21750,13100,79600,108500,14250,11300,10100,76105,22550,31200,9130,5110,22050,22750,70300,5130,4285,10100,12950,64500,22450,32450,19350,17650,133000,21600,96400,158500,26000,39850,21150,27335,NA,62600,7970,47450,17550,9090,16850,23450,4850,98800,34700,30600,27400,14900,31050,13200,35200,12350,24450,38550,28950,9770,34300,97100,57600,34400,47950,45100,88500,17450,13200,20350,52000,15850,2940,12600,2170,19300,582,10050,2130,32300,3925,2800,55900,45000,37750,43200,32900,24200,48650,42550,5980,25650,49700,17950,34400,50700,NA,27500,6520,52600,21800,40150,7000,3845,41200,13950,41350,6090,6140,24600,29300,39550,32600,39900,14350,NA,45203,4245,66700,29950,1365,14950,10800,57700,63000,30700,32800,23400,23300,40423,12950,17950,15700,13100,34300,6850,9400,NA,30550,708,23200,7147,31450,62900,NA,26650,6060,50342,71600,12700,5190,50200,19850,4820,3425,15650,21700,20700,21500,11550,128500,13900,773,2160,2210,18300,18700,68300,20650,35850,3715,16950,20300,8710,16950,15250,447000,9400,12450,23900,9610,5939,6950,42800,161000,340000,19450,2380,4380,6250,17400,10400,31350,14950,21300,10000,87500,14250,23700,46350,27000,4235,8580,8490,9530,32900,3725,86800,17350,47000,33650,6400,107500,23300,66600,15400,27850,11300,7080,13650,40700,33000,88500,1590,9709,1120,5750,21700,6850,15742,33400,28317,57800,8340,41150,8570,11550,26700,NA,16100,2025,10750,10350,5200,14300,32700,7800,NA,7350,15007,9120,25150,8230,10850,21950,5430,69900,24331,8280,36050,5790,11150,493500,49850,25400,35200,33500,16500,8700,2255,18300,11450,13150,11500,5660,9450,642,30500,9870,62800,36650,24200,3081,17450,50800,15805,5780,5960,20100,55900,76800,9960,2920,12950,3090,84600,5940,15300,5710,15650,NA,20200,2855,21950,8080,13750,35700,19250,23850,11250,NA,9250,5790,48200,16500,30650,NA,54900,171000,26000,21150,22800,27500,38850,7430,26466,8540,10850,12800,19400,8980,10150,24500,3725,39050,45500,35400,NA,848,17100,168000,93900,5070,3360,8140,10350,83800,14900,7110,10700,7300,3410,22650,11350,11000,1930,14200,35650,20550,18150,7780,16700,32250,7780,23000,8140,9910,3860,7980,6700,3620,3750,3295,2600,28850,12000,3335,48750,15500,12650,4760,6340,4675,2470,2190,17000,14800,1665,11450,69300,77600,2740,9440,1230,37800,16000,120500,7450,30000,8470,3220,37450,6330,22850,16600,54300,23600,2935,9250,8330,6855,3880,9680,7870,9670,36950,10750,6290,37202,2885,NA,9250,12550,5910,23450,9800,20250,44300,8210,1525,2270,13100,10600,4175,6220,12900,4150,20100,13800,21050,6680,8570,2940,6850,8780,8040,12300,12100,10400,3115,13400,5110,14150,3961,3310,3430,4405,816,14650,23750,32750,3700,17150,30000,3130,5180,23650,6650,5610,4500,7120,26450,32600,8830,9350,5090,7930,4355,23800,4450,NA,16200,9500,3385,1655,5620,7540,7740,9500,12350,10500,122500,NA,6562,8360,6800,81471,21217,2275,4760,5310,3925,61800,9320,4170,29079,23000,19850,20950,17100,412,5150,3445,19700,8290,8870,3880,561,16600,17950,1715,8090,33850,9810,6620,14000,8170,6580,11850,9000,23650,13150,2530,17900,10400,15900,12150,6380,3860,14650,7120,NA,12450,26300,6240,6260,12950,8400,13550,7370,24150,4380,8590,6770,18150,11300,9600,12800,3255,2470,6990,4410,10350,11450,15800,1675,1020,17500,5720,20900,12300,NA,6370,7290,6320,7140,784,4630,7960,3740,7766,13100,6420,9310,30200,33800,77700,3860,6350,5340,1145,4945,1795,9800,1060,18550,2615,6020,80200,11950,23700,2510,7690,7050,32700,3400,12350,32000,9470,3030,7880,1845,1120,8080,4550,7030,24900,42550,3600,NA,8821,10000,2520,6240,810,4115,2765,9890,7250,5350,16327,13950,13700,5770,5770,4870,289,8230,2520,10500,51300,35300,12700,63300,12536,5400,4595,2620,27550,1025,14800,11600,5457,5820,4165,1455,11000,13250,20750,11700,6740,11250,17700,3975,1975,7990,4080,19000,3450,NA,1575,2205,12250,58200,8410,1365,5500,15050,7720,5540,3315,1160,9550,4480,1540,3475,244000,11500,8040,3475,8100,19900,15800,613,2115,6740,32000,1015,13000,8970,2025,NA,7490,3425,9950,8180,2230,3705,7094,1360,79500,17850,1000,15000,8870,11650,169000,2630,8490,5530,3145,8380,18200,5480,2430,2740,11600,13000,6140,14200,5070,11850,4375,2095,2820,3177,2885,2075,1385,16800,18000,1195,4690,1235,NA,7550,17550,9880,1500,6720,29200,2280,10850,8240,302,7200,22950,6410,8410,12550,14650,8880,12100,12600,5000,9220,7850,1735,3590,14850,1330,5600,8250,3236,6000,22900,3485,2150,40650,1260,2835,96700,568,20450,12900,11750,6920,8360,6620,1315,NA,4345,12400,2990,4030,7690,12750,6780,16350,6010,9630,574,4690,1195,3514,2265,824,12950,24250,2960,13900,10150,1635,4600,4550,8870,3480,2260,1405,18100,13800,5510,6450,1430,13200,3220,4365,7780,2140,8860,13500,15650,3710,14350,16850,24550,888,5420,24000,7580,5870,2210,1945,11850,5320,1190,3470,16200,9586,3705,6990,15050,5770,7150,3855,5080,1900,2890,4645,6490,5260,3780,89900,NA,12000,21941,1810,4590,2265,4970,2220,4385,10000,5080,9750,3545,1465,3405,40900,6120,9860,7410,5020,4090,711,2785,9800,1310,4095,7970,45200,1555,3550,10780,3225,5640,1210,6060,40800,7650,3395,16050,4535,1385,5750,3605,16400,5650,1860,10400,3490,9550,8580,2470,8000,2730,2520,26000,5470,10150,1370,1115,7290,8800,3230,8700,3960,5160,5620,5350,5300,738,1640,5690,3385,170,3735,3030,731,1375,6900,15850,NA,7460,4240,4435,786,2980,46150,9570,4850,7040,16450,2210,2775,4200,10350,3930,6220,5500,15500,2910,2780,2195,5517,9500,944,7150,5440,5460,4815,4910,2780,6370,7660,4765,9370,6175,11600,2420,1825,2195,6020,1285,4815,2200,13500,23900,1300,8630,9909,3000,10000,3520,71100,2460,1465,7430,3780,5880,5670,1680,10800,5730,4335,6550,NA,6170,4170,16750,2860,3350,6730,14100,8360,3440,9810,8230,6040,1110,10800,1960,4045,1100,7900,8090,4775,2485,6350,6060,1770,3140,9760,4875,4465,4460,9080,2730,6110,1815,2100,23100,1935,1600,3755,4680,2795,108500,3980,4565,154500,6391,1205,7790,3760,3280,15000,4410,6340,7940,5010,2945,2030,19800,976,4890,1335,1130,2055,27600,950,2520,7480,2940,7010,3550,2475,7080,7400,1580,17650,6960,1830,11700,9040,6420,9080,4100,5170,1160,5170,38900,1720,9840,3840,36200,5660,3650,3060,8300,2815,11350,5510,7950,1135,13000,4910,6910,4980,1780,4760,8650,6040,1400,16900,7320,1635,6550,12600,3320,6650,3225,864,534,3075,9670,2600,2550,6220,2300,1335,19600,3010,8450,2945,1400,2150,1850,2842,1300,8208,18100,760,1115,29150,7750,14600,6360,34000,5600,12500,1160,3854,12700,8800,6510,15200,8030,5720,403,2725,7640,6210,NA,10650,1085,NA,2675,3315,5860,5980,5380,39750,3030,NA,NA,4055,5890,5549,2580,729,1925,1460,1410,1580,2955,1485,1140,4285,5750,4775,1400,935,1770,4250,3995,11500,3815,11600,5700,5490,12300,1618,2095,5190,3120,2530,2740,3325,10800,2280,5170,4835,4585,6310,3240,6200,22000,6710,1660,3595,5270,2725,2420,10800,1195,18600,3350,1270,1105,4880,4250,7390,1210,22350,5950,3330,2800,1700,5880,2750,2520,10000,1885,4715,1420,2585,6770,1220,5800,3800,626,1155,5100,5380,16800,765,6740,7930,3580,4345,7570,1210,5340,6860,3845,119000,2660,194,6160,NA,1565,NA,1115,1595,3690,4165,2135,4730,910,1440,9821,2920,9290,7450,863,2600,4760,60300,15800,2280,8030,4115,4480,8700,5950,5760,3510,1620,2515,3735,2415,8770,5630,16150,3885,3470,9300,3765,378,2595,1680,2685,546,3290,16650,3810,18700,2550,8180,2560,4750,2410,8740,4305,6360,9100,2570,1695,1560,3405,3595,4350,2080,5910,787,2790,1770,2395,1420,3980,1560,3400,4150,3535,1135,20500,6590,1425,NA,65900,1650,1025,17500,9340,4700,2045,1065,2595,8970,1455,9010,5750,8450,7670,8280,4835,4630,9800,917,7900,7300,3590,2025,8840,1255,1680,1905,5540,4180,3460,1400,2810,6360,1985,492,1400,2220,556,7640,1650,10850,1630,2900,2510,5430,4305,5430,940,3145,4950,4640,6830,2200,5270,21200,6280,8990,4075,11850,1771,1460,4565,2125,2618,4085,1960,2350,4460,2315,2778,3970,2545,5070,3625,3540,4604,16150,1195,2185,562,26450,1310,1955,2930,839,5160,7930,11900,19050,2805,NA,7100,2300,4170,1500,2595,721,3330,1920,4715,2440,1590,8230,1955,2080,1910,1890,5900,2715,4925,6650,6200,8190,5070,3520,2555,3790,5410,1225,2150,7890,572,1580,2070,NA,22000,3210,1615,7510,4920,2300,6130,5150,4215,2525,2680,5410,4880,2615,6290,747,789,10650,5910,2900,1600,19560,12250,9880,3853,6054,2250,1316,357,1540,2465,1735,311,726,2800,2495,5080,8850,1490,1968,3570,1620,4990,9400,5650,2905,11600,10500,3460,1805,6400,2490,2655,5250,856,5000,5830,1300,2095,4665,8680,1110,3240,1865,4190,7500,1385,1585,4000,8140,2995,4315,2055,6820,819,6910,3125,9450,3750,2310,4215,3340,3205,6230,4750,1880,4580,1309,8070,4685,1185,1185,1390,797,NA,26400,5620,3745,2250,3160,950,4285,1355,1805,1320,4140,789,2925,639,3160,5550,5320,3165,13750,3495,1825,4945,1010,6650,3335,1325,2335,1445,2425,NA,3990,372,2160,2090,2805,3280,3940,3765,4360,3422,6600,2165,4885,5310,3605,5440,10200,4480,9800,9160,3820,6056,1627,2015,7530,2085,1515,2080,4815,3110,423,9800,1125,4615,1200,495,2185,3165,1690,1910,3925,1200,2920,2265,1910,2115,10150,1795,2150,1490,6080,3920,1800,1645,7350,3510,1330,17950,1380,900,3300,5850,2045,2730,201,3875,1205,5940,7370,3055,3515,3185,2585,879,2530,3985,5650,6420,6870,8990,5130,1575,2720,5040,2650,388,1355,1245,7750,2960,15550,3080,496,5700,3805,4435,5610,1238,2605,711,2415,NA,1435,1355,4945,1490,2555,1745,3015,4075,3990,1070,16000,8000,2300,2350,610,3730,2670,3200,3545,3860,1210,3943,3370,3830,1895,6620,2425,8020,1250,12929,4460,2800,1525,858,2110,1265,1760,4715,23350,7260,472,2200,4145,7030,4040,1455,7200,1635,1430,2315,2155,3165,1410,6130,4075,1400,5020,11100,3115,11350,3015,3855,150,4450,2225,6550,2830,7250,6040,637,12900,13900,6990,2058,2540,7830,612,4405,2820,914,766,3490,596,989,3050,2405,2445,1925,3470,3500,1560,6680,5470,4015,2825,2090,307,29056,3125,6630,983,599,6020,3210,3590,870,1334,3120,5300,2275,780,2010,1045,485,1215,21550,5550,24850,485,4325,2470,12600,6510,3100,7100,4900,800,12300,2900,863,1700,11000,2360,241,58300,3945,5160,9500,376,544,2630,1900,2990,3045,2955,1375,3260,2705,16600,1670,1938,2113,2475,3190,5360,2905,1400,3010,3010,674,7500,4340,2460,4385,3060,500,449,2785,1297,2395,2735,701,523,549,1305,528,470,19200,1405,2290,839,1020,1685,3815,9688,536,605,1430,2940,408,4545,998,686,2160,155 +"2019-09-23",49300,82800,317000,157000,323500,163330,133000,237000,91300,1263000,251500,241000,231000,43800,42850,134500,522000,26350,46400,200500,212000,104000,71600,72700,65100,48692,137500,103000,169500,228500,36350,97900,435000,102500,124500,245500,12500,27600,13750,12350,81400,29350,13500,65748,14250,154000,7630,356000,97900,33950,50700,234500,47350,47050,28550,8370,75700,48450,97300,83900,283323,115500,144000,37650,217311,36000,39800,30650,106000,12800,18100,194000,41250,35550,135000,6240,64200,262000,16950,51400,171500,101500,41000,41100,195600,23550,31500,5030,84400,62100,24650,69900,4705,40901,77300,39950,33500,26200,72400,42250,7210,589000,26000,19800,78200,52500,253000,18250,172800,4785,18900,21950,91900,94200,28050,390000,62500,204561,71600,34650,25650,180500,88100,347938,13300,18900,68700,63500,171400,117000,35631,42200,46000,43000,52300,5470,13000,48150,37600,88500,55000,64000,99900,27700,NA,95400,36400,34600,2520,48150,71100,3820,NA,166500,20800,13822,11700,4380,86500,80200,16000,20900,14450,30550,597000,8100,13300,44250,80426,33500,7400,16050,5810,13550,5360,7200,45200,50900,4725,94400,7660,46300,21300,149500,43050,14050,15000,56800,76500,139000,21650,1177000,NA,12150,29500,9910,55400,42000,30750,18500,18850,64200,6480,2785,160200,83106,53200,222500,73500,15250,26600,83700,20050,11900,NA,47850,14600,22900,220000,30783,21550,13050,77800,112500,13800,11000,10100,76006,24450,31700,8810,5220,21400,23250,68900,5060,4235,9910,12750,64500,22550,32800,19100,17500,130000,21100,92800,158500,25700,39950,21300,27335,NA,62500,7790,47000,17450,9120,16450,22900,4995,98600,34100,30500,27050,15150,31350,13050,34700,12200,24200,38100,28600,9880,34200,97000,57600,34450,48000,45300,88500,17100,13250,20000,56300,16100,2880,12450,2160,19700,583,10050,2145,32850,3950,2820,56200,43850,37150,42100,32650,24500,48650,42650,5920,25650,49350,17950,34300,50500,NA,27900,6500,52600,21500,40300,7100,3835,41250,13500,41250,6050,6110,24250,28700,40750,32400,39650,14050,NA,45124,4125,65800,29750,1400,14900,10600,55400,62700,29550,32600,23400,23700,39741,12650,18000,15900,13050,33750,6830,9250,NA,31550,701,22850,7205,32700,61900,NA,26900,6050,49468,71100,12350,4985,50200,20200,4750,3425,15650,21700,20700,21300,11250,128500,13800,773,2110,2215,18400,18700,68600,20650,35850,3690,17150,20300,8660,17500,15100,447500,9330,12250,23550,9740,5910,6770,42300,162000,335000,19100,2385,4430,6390,16950,10300,31250,14950,20450,9940,88100,14000,24000,45850,26450,4205,8360,8350,9280,32600,3745,85800,17150,46750,33600,6430,104000,23650,65900,14950,27850,11450,7140,13550,40650,33350,87200,1585,9968,1105,5670,21550,7120,15647,34200,27602,58000,8440,41000,8400,11550,27600,NA,15800,2035,10550,10050,5190,14400,34350,7620,NA,7220,14959,8980,24600,8120,10700,21500,5350,67900,24039,8210,37100,5690,10900,497000,49700,25250,34900,33000,16150,8630,2220,18700,11250,13150,11350,5610,9350,643,30300,9800,62800,36850,23950,3108,17300,50000,15805,5790,6000,20100,55500,74900,9960,2880,13000,3100,84400,5810,15400,5650,15800,NA,20100,2830,21650,8080,13800,35350,18950,24000,11750,NA,9100,5660,46950,16350,30250,NA,55200,171000,25300,20850,22800,27900,38850,7730,26812,8390,10800,12800,18950,9040,10150,23950,3790,39250,45050,35200,25500,845,16600,167000,94300,5200,3385,7950,10450,84200,15000,7000,10550,7320,3570,22200,11100,10800,1970,14100,36200,20050,18200,7870,16650,32550,7490,23000,8070,9510,3505,8030,6650,3615,3755,3295,2565,29150,12050,3265,48950,15950,12500,4460,6350,4675,2420,2205,16750,14700,1650,11500,68800,78000,2725,9370,1280,36550,16350,120000,7300,30100,8400,3205,38700,6330,23500,16650,54200,22550,2935,9060,8260,6658,4075,9590,7780,9480,36150,10600,6260,37251,2895,NA,9330,12600,5710,23500,9660,20250,44000,8340,1500,2250,13250,10300,4160,6220,12900,4160,19800,13800,20350,6870,8470,2940,6860,8760,7740,12300,12000,10100,3065,13400,5110,14150,3939,3420,3430,4400,1060,14550,23650,31550,3705,16750,29300,3045,5690,23800,6550,5600,4405,7090,25900,32500,8890,9340,5100,7900,4470,21850,4375,NA,16150,9380,3325,1670,5590,7410,7740,9720,12100,10600,121000,NA,6436,8200,6780,81569,20992,2365,4605,5280,3895,60200,9300,4060,29127,22800,18700,21350,16750,408,5130,3535,19100,8230,9220,3840,563,16600,17650,1670,8100,33850,9760,6410,14000,8100,6470,11800,9100,23000,13000,2585,17650,10400,16200,12300,6810,3895,14650,7160,NA,12450,26650,6260,6320,12900,8250,13450,7350,24350,4330,8290,6910,18050,11450,9630,12850,3255,2470,7170,4630,10150,11350,15550,1600,1020,17200,5570,20450,12200,NA,6180,7240,6340,7110,796,4590,7920,3740,7855,13000,6360,9590,30100,33300,77200,3810,6340,5200,1105,4970,2115,10000,1070,19050,2630,5990,80700,11500,23750,2490,7710,7130,32900,3380,12250,32100,9560,3040,8000,1870,1130,8000,4575,6990,24500,42250,3525,NA,8850,10200,2490,6260,802,4050,2775,9610,7180,5290,16101,14200,13800,5740,5690,4790,282,8460,2525,10350,51400,35450,12600,63900,12261,5390,4545,2650,27200,1100,14950,11800,5857,5800,4125,1455,10950,12700,20300,11600,6700,10950,17500,3905,1910,8040,4010,19100,3450,NA,1585,2275,12200,57800,8410,1280,5420,14900,7660,5520,3285,1150,9520,4480,1620,3475,260000,11600,7980,3520,8180,19450,15500,612,2105,6560,31700,1000,13250,8850,2040,NA,7890,3315,9910,8110,2155,3730,7094,1325,78300,17800,1000,15000,8700,10950,187500,2610,8340,5250,3110,8430,18200,5360,2455,2525,11400,12750,5910,14050,5040,12200,4330,2115,2750,3133,2810,2085,1420,16800,17900,1195,4735,1305,NA,7440,17400,9920,1450,6650,29150,2250,10500,8100,294,7050,22800,6490,8160,12300,14700,8890,11900,12350,4855,9370,7750,1745,3545,14500,1395,5650,8260,3207,5880,22150,3380,2145,40650,1235,2840,96700,569,19500,12600,11600,7530,8130,6650,1315,NA,4310,12600,2990,3995,7710,12700,6750,16200,6180,9450,559,4800,1140,3476,2190,818,12950,23750,2950,13800,10200,1585,4750,4550,8800,3505,2260,1430,18050,13850,5600,6330,1390,13150,3195,4335,7610,2175,8800,13350,15400,3705,14000,16350,24450,888,5420,23950,7290,6320,2210,1915,11850,5210,1245,3500,16200,9509,3685,6900,14850,5760,7070,3800,4675,1895,2900,4635,6510,6830,3775,89900,NA,12000,21700,1775,4600,2330,4860,2220,4400,9980,5080,9680,3550,1565,3445,40600,6080,9920,7320,4965,4130,711,2740,9790,1325,4050,7970,45450,1530,3570,10733,3175,5540,1170,6000,40800,7600,3405,15700,4540,1410,5750,3500,16100,5570,1855,10250,3460,9360,8690,2430,7890,2700,2750,25600,5450,10550,1350,1115,7430,8800,3260,8760,4170,5160,5470,5330,5320,762,1615,5580,3440,168,3695,3155,715,1365,6880,15700,NA,7410,4135,4225,783,2980,46200,9480,4665,6500,16250,2140,2760,4125,9960,4080,6200,5500,15400,2995,2780,2170,5435,9520,945,7110,5410,5530,4775,4820,2830,6320,7570,4820,9380,6227,11650,2400,1850,2195,6080,1295,4920,2525,13200,23800,1310,8550,9909,3020,10000,3520,71800,2500,1385,7430,3780,6030,5600,1670,10800,5690,4340,6350,NA,6080,4170,16650,2790,3295,6700,15150,8450,3365,9870,8300,6070,1130,10650,1975,3730,1100,7820,8090,4700,2545,6450,6040,1770,3215,9630,4745,4390,4400,8900,2750,6210,1815,2120,22300,1900,1640,3820,4840,2825,109500,4085,4670,152500,6383,1225,7850,3605,3290,15050,4130,6200,7800,4915,2895,2010,20000,977,4735,1295,1105,2065,28700,941,2515,7390,2970,7010,3495,2445,7100,7320,1545,18100,7010,1815,11700,8800,5880,8090,4100,5000,1135,5120,38850,1760,9890,3800,36350,5620,3600,3060,8500,2900,11350,5390,7790,1115,12900,4915,6870,4825,1715,5060,8600,5940,1445,16800,7200,1635,6300,12400,3345,6640,3160,864,530,3090,9610,2515,2510,6130,2210,1330,19900,3095,8110,2905,1390,2115,1915,2829,1295,8171,17850,800,1085,29400,7620,14600,6100,33950,5500,12400,1160,4067,12800,8600,6410,15200,8000,5640,404,2710,7480,6230,NA,8940,1055,NA,2665,3260,5860,5890,5290,39800,3075,NA,NA,4030,5970,5510,2595,729,1885,1460,1375,1555,2965,1480,1160,4255,5610,4800,1410,930,1735,4235,4055,11600,3880,11350,5690,6060,12150,1792,2095,5170,3470,2495,2720,3420,10950,2270,5160,4640,4570,6350,3170,6080,22100,6600,1685,3500,5290,2725,2300,10800,1185,17400,3385,1275,1065,4910,4310,7330,1200,22300,5990,3650,2805,1670,5800,2685,2530,9730,1860,4780,1430,2585,6700,1215,5640,3810,616,1160,5070,5410,16700,742,6740,7850,3485,4205,7520,1210,5540,6500,3840,120500,2610,194,6100,NA,1560,NA,1093,1660,3640,4180,2120,4690,908,1435,9771,3130,9110,7350,845,2450,4780,60300,16300,2110,8080,4090,4480,8700,5960,5760,3520,1610,2565,3320,2370,8690,5630,16000,3790,3450,9190,3825,395,2560,1610,2820,525,3270,16950,3780,18150,2550,8020,2510,4945,2385,8800,4390,6400,8840,2565,1755,1540,3410,3515,4320,2090,5950,787,2790,1760,2350,1380,3635,1610,3440,4135,3635,1115,20050,6590,1400,NA,66400,1610,1035,17750,9220,4745,2080,1065,2475,9220,1470,8980,6000,8660,7610,8250,4845,4610,9830,917,7800,7000,3590,2040,8830,1250,1750,1820,5690,4145,3475,1375,2865,6290,1945,514,1400,2205,551,7560,1620,11100,1585,2870,2470,5390,4495,5880,913,3160,4950,4750,6980,2175,5400,20100,6280,9060,3975,11850,1771,1470,4910,2130,2608,4080,1940,2345,4460,2290,2817,3975,2545,5010,3700,3510,4594,16100,1165,2250,565,26650,1285,1935,2920,839,5140,9170,11750,17950,2730,NA,7040,2275,4580,1500,2600,720,3330,1950,4770,2400,1560,9540,1980,2050,1905,2370,5940,2650,4975,6510,6180,8140,4975,3510,2590,3770,5130,1225,2055,8410,560,1570,2115,NA,21650,3170,1610,7450,5210,2280,6160,5050,4170,2465,2615,5410,4830,2660,6750,743,780,10250,5860,2955,1620,19560,12300,9900,3873,6054,2250,1306,350,1520,2430,1745,308,733,2820,2495,5090,8820,1490,1985,3627,1620,5280,9370,5300,2930,11500,10700,3325,1775,6480,2520,2685,5180,840,5180,5870,1345,2095,4550,8500,1110,3240,1815,3940,7310,1385,1545,4000,8180,3075,4265,2055,5980,803,6950,3145,9240,3395,2310,4205,3425,3155,6270,4695,1875,4715,1292,8180,4690,1170,1180,1400,801,NA,28000,5450,3740,2250,3100,941,4285,1370,1790,1310,4130,793,3025,639,3160,5480,5260,3135,13300,3520,1785,4870,996,6850,3260,1340,2340,1465,2705,NA,4005,368,2170,2070,2775,3345,3920,3705,4305,3335,6590,2255,4965,5290,3565,5410,10250,4480,9690,9180,3660,7090,1608,2000,7455,2015,1515,2005,4825,3100,423,9480,1085,4600,1170,495,2350,3115,1695,1910,3880,1210,2960,2255,1890,2140,10650,1790,2090,1480,6060,4035,1775,1650,7310,3455,1340,18150,1370,899,3240,5860,2005,2745,199,3945,1245,5850,7460,3095,3435,3135,2620,876,2540,4110,5570,6450,6900,8940,5040,1505,2680,5050,2670,383,1305,1250,7700,2920,15300,3090,499,5580,3760,4400,5560,1167,2650,732,2360,NA,1355,1340,4945,1490,2440,1755,3015,4100,4035,1135,15900,8100,2300,2380,610,3660,2710,3195,3545,3820,1215,3968,3250,3860,1895,6800,2340,7960,1225,12832,4460,2895,1640,860,2090,1240,1700,4650,27250,7170,475,2310,4080,6930,4040,1470,7310,1755,1430,2300,2150,3155,1340,6230,4095,1385,5000,11750,3110,12250,3070,3820,150,5780,2160,6780,2810,7600,6030,626,13400,13850,6830,2042,2540,7720,605,4540,2940,914,763,3480,596,1020,2965,2395,2412,1900,3460,3500,1570,6680,5470,4080,2845,2095,299,27511,3115,6400,983,598,5940,3215,3915,893,1316,3120,5200,2310,855,2085,1030,480,1200,21200,5620,24900,485,4145,2380,12500,6510,3065,7410,4845,784,12100,2935,875,1680,11000,2370,251,57600,3900,4960,8960,375,572,2640,1930,2920,3085,2950,1400,3290,2680,17000,1505,1868,2155,2890,3170,5540,2895,1425,3015,2915,667,7590,4420,2480,4365,3050,492,444,2775,1306,2435,2655,701,544,558,1255,526,467,18800,1420,2265,842,990,1685,3830,9550,536,618,1430,2825,408,4245,998,679,2160,155 +"2019-09-24",49500,83400,318500,158000,327000,160942,134000,238500,92000,1287000,259500,240500,232500,44000,42650,138000,527000,26750,46050,202500,214000,104000,71500,73300,66800,48502,140500,102500,169500,230000,35850,98000,441500,103000,126500,246000,12600,27750,13850,12250,81200,29300,13300,66347,14300,159000,7670,355000,99700,33950,51000,236500,45550,48200,28150,8100,76100,47400,97200,85100,282341,115000,146000,37950,221140,36050,39950,32300,112000,12850,18450,195500,41900,35350,135000,6270,65100,267500,16900,51000,170300,1e+05,39000,41250,196300,23900,31200,5030,85100,60500,24600,69100,4730,40607,77700,40100,33600,26450,72900,42500,7180,589000,26000,19900,78000,52500,258000,18050,173000,4815,18800,21600,90400,93000,27600,390100,62600,204561,72900,34650,25750,189000,87500,348133,13300,19050,68800,63200,120000,120000,35250,42800,46300,41800,51800,5740,12850,48100,34900,90700,55500,66500,104400,27350,NA,96200,36450,34850,2535,48750,72500,3825,NA,166000,20650,13917,11750,4465,84500,81100,15950,21150,14600,30000,603000,8030,13350,44350,80617,33650,7140,16450,5750,13000,5340,7070,45150,50700,4805,93900,7620,46000,21250,149500,43600,14200,15050,56300,76500,140500,21850,1167000,NA,12250,29450,10050,57500,42800,30450,17700,18900,64600,6410,2780,158300,84288,53600,221000,74500,16250,26450,84000,20350,11550,NA,48300,13050,22250,218000,30597,21750,13650,77700,116000,13750,10900,10400,75411,24450,31750,8820,5230,21050,23500,67800,5120,4325,10100,12900,66200,22350,32300,19000,18150,131000,20700,93900,160000,25000,40000,21600,27335,NA,62300,7730,47350,17450,9190,16250,22950,4910,1e+05,34100,29750,26650,15000,32300,13050,35000,12200,24250,40550,28500,9900,34200,94600,58500,35500,47900,45000,87400,17450,13200,20050,55700,15550,2895,12250,2150,19600,589,9910,2120,32700,3995,2810,56200,44500,37200,41850,32050,23750,49500,42350,6070,25500,48400,18000,34750,50900,NA,27650,6630,52000,21650,41350,7300,3835,41000,13450,41250,6130,6130,24600,28700,40300,32550,39100,13900,NA,44968,4125,65200,28850,1390,14950,10600,53800,63100,29200,32650,23500,22950,39786,12500,17950,15950,13350,33800,6810,9250,NA,31200,703,22750,7309,32650,62300,NA,26900,6100,49856,71000,12400,5350,50800,20050,4700,3515,15900,21600,20750,21500,11600,128000,13900,778,2085,2210,18550,18100,68600,20650,35850,3715,16900,19650,8920,18000,15100,450000,9260,12100,23450,9650,5939,6820,42950,167500,339500,19550,2400,4440,6330,17150,10200,31400,14650,20400,9900,87300,14200,24100,46400,26700,4245,8620,8310,9240,32750,3750,86200,16800,46700,34050,6370,104500,23500,68400,14950,27700,11250,7080,14200,40650,32800,85800,1620,10184,1110,6110,21550,6890,15599,34500,27649,57800,8370,40800,8360,11300,27050,NA,15700,2065,10750,10000,5200,14750,34350,7700,NA,7360,15056,9140,24800,8120,10550,21650,5360,68600,24379,8170,37050,6080,11000,501000,49700,25500,34950,32350,15850,8710,2195,18750,11250,14100,11450,5540,9250,641,30550,9800,63100,37800,24150,3126,17200,49900,15757,5770,6070,20150,55300,69200,10000,3070,12950,3100,84200,5870,15550,6000,15800,NA,20150,2830,21600,8050,13750,34800,18900,23700,11500,NA,9150,5840,49000,17300,30450,NA,54900,170000,25000,20550,23150,27900,39400,7570,26664,8660,10850,12800,18600,9160,10200,23100,3805,39100,45100,34600,22250,844,16550,169000,94900,5250,3500,8040,10400,84200,15050,6920,10650,7360,3605,22300,10800,10750,1950,12800,34450,20100,18200,7850,16700,31750,7430,22850,8020,9510,3855,8050,6860,3560,3850,3250,2550,29000,11500,3270,48900,15950,13000,4330,6380,4650,2395,2215,16600,14200,1670,11300,67800,77900,2715,9450,1260,35650,15850,119000,7320,30000,8630,3160,37450,6300,23200,16400,54000,22500,2840,9060,8250,6640,4045,9750,7910,9500,34950,10500,6110,37592,2765,NA,9290,12550,5770,23500,10300,20350,43150,8230,1455,2245,13250,10300,4190,6250,13000,4085,20900,13700,20000,6680,8490,2900,6890,8740,7700,12400,12000,9420,3100,13550,5100,14350,3903,3380,3380,4375,1125,14550,23550,31400,3760,16700,29000,3005,5130,23500,6580,5620,4405,7100,26200,32450,8770,9250,5060,7860,4550,23300,4470,NA,16000,9350,3360,1610,5500,7450,7740,9800,11900,10400,119500,NA,6426,8020,6830,82453,20942,2340,4695,5280,3880,60800,9320,4190,28841,22500,18700,21100,16800,409,5070,3895,19100,8260,9140,3710,558,16100,17500,1630,8130,34000,9760,6400,14000,8330,6690,11800,9050,23000,13100,2600,17650,11100,16150,12100,6720,3830,14050,7140,NA,12450,26400,6240,6600,12900,8350,13100,7500,24400,4270,8290,6800,17650,12700,9720,12700,3255,2480,6990,4600,10500,11350,15400,1600,1010,17150,5620,20650,12150,NA,6220,7180,6160,7170,900,4605,8040,3700,7933,13050,6170,9590,30000,33150,78900,3815,6500,5290,1110,4905,2050,9800,1060,19200,2615,6100,80200,11500,23400,2500,7750,7350,32800,3300,12050,32000,9470,3070,7810,1875,1115,7920,4585,7000,24800,42450,3525,NA,9035,10850,2555,6250,797,4095,2795,10250,7180,5300,15625,14150,13650,5810,5660,4880,275,8430,2535,10300,51600,35450,12550,63600,12170,5400,4535,2585,28700,1080,15000,11650,5790,5820,3975,1465,10800,13450,20350,11550,6760,10500,17800,3925,1960,8030,3995,19300,3475,NA,1550,2230,12200,57600,8390,1230,5500,14850,7650,5460,3260,1175,9520,4480,1655,3500,252500,11400,8140,3690,8150,19500,15450,607,2115,6670,31800,1010,12950,8820,2265,NA,7510,3355,9970,8090,2180,3730,7153,1525,79800,17800,1000,15000,8740,11000,177500,2610,8410,5450,3095,8370,18200,5440,2430,2620,11500,12850,5990,13700,5140,12050,4315,2075,2820,3110,2770,2030,1410,16700,18100,1190,4705,1320,NA,7600,17400,9940,1460,6600,29150,2215,10550,8100,287,7060,22750,6550,8290,12300,14600,8700,11950,11950,4845,9380,7790,1725,3560,14650,1360,5670,8230,3732,6160,21550,3425,2785,40600,1240,2840,95600,592,19350,12500,11600,7540,7710,6940,1315,NA,4300,12400,2990,4010,7640,12550,6800,16150,6330,9560,562,4800,1170,3537,2180,821,12850,25300,2915,13500,10250,1590,4770,4550,8980,3505,2340,1495,18000,13800,5600,6290,1405,13050,3200,4315,7500,2160,8880,13300,15550,3650,14100,17000,24350,865,5420,23900,7400,6440,2235,1900,12100,5080,1245,3515,16250,9509,3665,6640,15400,5720,7030,3815,4995,1905,2875,4625,6500,6720,3650,89000,NA,12050,21861,1775,4610,2355,4855,2220,4460,9980,5150,10050,3480,1570,3430,40700,5940,9980,7450,4930,4235,708,2700,9650,1300,4080,7790,45000,1540,3530,10685,3205,5480,1170,6100,40550,7650,3425,15300,4460,1390,5750,3580,16450,5560,1855,10500,3400,9440,8880,2440,8090,2710,2745,25650,5530,10250,1420,1120,7250,8870,3185,8770,4115,5130,5380,5330,5330,990,1615,5540,3390,169,3760,3385,718,1520,6900,15800,NA,7440,4095,4285,785,2980,45950,9210,4500,7070,16250,2170,2750,4170,9800,3955,6220,5500,14850,2975,2780,2190,5328,9530,939,7070,5620,5640,4775,4770,2775,6300,7470,4975,9250,6149,11700,2410,1810,2195,5990,1280,4865,2615,13250,23950,1310,8510,9801,2970,10250,3485,72500,2530,1385,7420,3780,5880,5650,1675,10750,6150,4395,6400,NA,6160,4170,16750,2730,3405,6710,15050,8470,3360,9780,8180,6030,1085,10650,1980,3810,1100,7800,8090,4675,2450,6450,6020,1770,3190,9920,4745,4385,4315,8770,2695,6070,1815,2105,22650,1885,1600,3800,4705,2815,109000,4130,4750,153000,6383,1205,7640,3925,3325,14950,4360,6410,7970,4830,2890,2035,18800,993,4730,1305,1100,2065,28700,946,2455,7450,3100,7010,3500,2410,7140,7340,1560,17900,6760,1795,11700,8600,5960,8680,4075,5110,1150,5150,38850,1845,10050,3805,35600,5640,3585,3060,8520,2725,12000,5560,7780,1130,12900,4920,6990,4840,1730,4955,8600,5980,1430,16900,7190,1635,6010,12500,3405,6700,3170,865,528,3065,9810,2520,2485,6210,2230,1310,19500,3090,8700,2910,1385,2100,1895,2833,1280,8218,17750,740,1080,29250,7480,14200,6280,33500,5600,12650,1160,3959,12700,8690,6510,15550,8030,5840,406,2730,7600,6240,NA,9230,1090,NA,3460,3265,5610,5670,5510,39900,3055,NA,NA,4030,5820,5500,2540,720,1890,1460,1360,1560,2940,1480,1160,4260,5620,4940,1500,944,1760,4250,4070,11450,3960,11650,5800,5980,12400,1822,2095,5450,3495,2490,2740,3395,10750,2260,5160,4730,4510,6380,3320,6670,21850,6630,1670,3565,5230,2780,2425,10750,1180,17700,3435,1300,1055,4850,4255,7770,1185,22200,5970,3830,2830,1645,5880,2625,2530,9250,1850,4830,1400,2595,6890,1200,5710,3785,614,1185,5080,5590,16400,732,6710,8050,3545,4205,7520,1210,5400,6520,3780,118000,2615,195,6130,NA,1560,NA,1093,1610,3655,4130,2170,4635,899,1475,10019,3095,9150,7300,837,2435,4725,59000,17100,2245,8190,4025,4445,8680,5920,5730,3480,1605,2515,3465,2350,8620,5630,15750,3755,3440,9190,3795,391,2550,1670,2850,532,3295,16750,4000,16600,2570,8050,2635,4885,2415,8610,4360,6360,8890,2600,1705,1515,3375,3470,4320,2075,5950,787,2820,1785,2370,1400,3705,1600,3410,4165,3620,1125,19850,6600,1460,NA,66700,1605,1030,17750,9190,4740,2080,1070,2435,9040,1455,8940,5860,8570,7460,8390,4750,4610,9840,917,7510,6990,3590,2055,8770,1250,1740,1805,5690,4175,3460,1400,2910,6360,1980,511,1400,2195,553,7480,1600,10950,1595,3045,2430,5420,4445,5880,884,3190,5020,4690,6970,2190,5300,20600,6280,9500,4000,11900,1775,1465,4860,2125,3168,4100,1950,2330,4365,2290,2885,4240,2445,5020,3815,3580,4584,16050,1165,2245,547,25700,1250,1940,2955,839,6010,8790,11900,18700,2800,NA,6760,2275,4580,1550,2600,720,3330,1950,4785,2380,1620,9130,1990,2080,1865,2410,5950,2625,4975,6530,6170,8500,4980,3550,2570,3750,5200,1225,2035,8090,565,1570,2095,NA,21450,3220,1635,7430,5050,2290,6220,5080,4170,2415,2675,5300,4730,2650,6340,746,768,10250,5890,2880,1645,19560,12350,9910,3887,6105,2250,1325,347,1520,2425,1730,308,725,2805,2495,5090,8760,1485,1968,3691,1635,5310,9270,5280,2920,11550,10500,3400,1795,6570,2515,2640,5010,847,5060,5850,1325,2095,4525,8300,1125,3150,1825,3750,7300,1385,1525,3920,8190,3045,4480,2045,7770,805,6900,3090,8810,3755,2340,4225,3425,3135,6250,4800,1865,4685,1309,8150,4680,1200,1185,1395,802,NA,26750,5620,3735,2250,3165,948,4210,1335,1785,1325,4160,791,2960,639,3160,5410,5400,3065,13100,3535,1815,4950,1020,6730,3330,1355,2345,1435,2430,NA,3985,362,2185,2110,2795,3300,3935,3725,4290,3325,6590,2235,4900,5300,3540,5280,10050,4410,10800,8750,3700,7021,1608,2015,7280,2050,1485,2000,5000,3125,423,9660,1100,4605,1190,495,2680,3125,1685,1925,3890,1195,2940,2285,1875,2140,9870,1785,2075,1470,6150,3995,1785,1670,7870,3445,1335,17900,1435,900,3255,5840,2010,2755,197,4030,1220,5850,7350,3070,3440,3200,2575,873,2610,4110,5600,6480,7100,9000,5350,1530,2685,5080,2700,385,1265,1205,7450,2930,15550,3020,493,5650,3855,4430,5660,1178,2635,744,2335,NA,1350,1365,4945,1490,2425,1710,3015,4135,4035,1115,15550,8100,2300,2380,610,3695,2645,3195,3495,3715,1235,3982,3310,3880,1895,6680,2355,8110,1190,12446,4460,2895,1640,869,2150,1260,1740,4600,26200,7020,474,2225,3955,6880,4050,1480,7230,1805,1470,2300,2185,3165,1375,6110,4090,1400,5010,11750,3060,10750,3185,3910,150,5960,2515,6660,2820,7190,5990,631,15350,13800,6790,2058,2520,7600,595,4450,2995,914,755,3605,602,1010,2840,2360,2412,1900,3480,3510,1560,6680,5480,4105,2835,2090,299,27221,3260,6440,977,590,6000,3160,4010,873,1316,3045,5250,2330,860,2090,1055,481,1140,21450,5570,25700,485,4180,2195,12450,6480,3075,7210,4815,781,10900,2955,874,1655,10750,2360,237,57900,3720,4750,8950,375,560,2630,1905,2940,3140,3025,1400,3245,2685,17000,1430,1875,2155,2925,3165,5220,2895,1395,3030,3000,666,7580,4400,2480,4385,3090,470,461,2770,1315,2435,2750,701,535,556,1255,522,458,19200,1435,2265,843,1000,1685,3800,9495,536,609,1415,2630,408,4210,998,711,2105,155 +"2019-09-25",48900,81900,318000,158000,305000,159032,134500,223000,90900,1290000,255000,240000,230500,43500,42800,136000,522000,26600,45850,2e+05,208000,104500,70700,73100,66200,48978,139000,99300,168000,235000,35400,95100,446000,102000,124000,236000,12400,27500,13650,12350,82300,30200,13300,65249,14150,156500,7530,351000,97900,33750,50400,236000,45000,46150,27400,7960,73900,44850,96500,83700,276940,113500,145000,37350,217311,35600,39450,32250,110000,12550,17750,197000,42000,34750,137500,6160,65100,259000,16600,52500,171200,98800,38700,40200,197100,23250,30800,4955,83500,60900,24900,67500,4600,39428,76500,37350,32550,26800,70200,39850,7140,584000,26300,19650,78900,49450,253000,17950,171800,4730,18800,21200,91400,87700,28550,384000,61200,201927,71500,34100,25100,186500,84500,342198,12900,18400,67900,62900,84000,117500,35012,42300,45200,42500,50200,5640,13300,46900,35750,88800,55000,67500,103700,26750,NA,94200,36400,34250,2465,47400,68700,3700,NA,156000,19450,13630,11350,4425,82400,80100,15750,20500,14400,29100,594000,7980,13050,43350,80140,32950,7070,16150,5680,13050,5280,6940,42600,50300,4735,91400,7580,45150,21000,148500,42550,14100,14900,55400,76500,138500,22000,1153000,NA,12000,28450,9250,57300,43200,30350,17050,18750,64000,6270,2675,156100,79955,52800,220500,73800,16750,25700,82500,19900,11100,NA,47000,12150,21600,215500,30458,21350,13900,76400,115500,13300,10800,10350,74420,22900,30250,8540,5050,20150,23050,65000,5000,4200,10150,12800,66100,22100,31150,18500,18000,126500,21050,93500,160000,22150,38350,21000,27092,NA,62600,7380,45600,17100,9050,15450,22350,4750,101500,34350,29250,25500,13900,31050,12800,34650,12050,24000,41550,27550,9890,33200,94000,58100,35450,47550,43500,87200,16850,13000,18800,55600,15350,2780,12350,2165,19150,575,9930,2085,31350,3945,2740,55900,43950,36050,41000,31600,22700,47500,43550,6070,24300,47300,18800,33900,50400,NA,26750,6770,52000,20850,44100,7100,3630,40100,13200,40950,5940,6070,23500,27600,37600,31750,38300,14150,NA,43482,3840,65900,29500,1370,15000,10500,53700,61800,28350,31900,22850,23350,38195,12100,17650,15700,13250,33050,6640,9200,NA,30450,686,22400,7128,31550,61600,NA,26550,6050,49759,70300,11950,5040,50200,19150,4595,3255,15350,20650,20400,20850,11000,123500,13500,766,1975,2150,18000,18250,68100,20350,35600,3670,16500,19000,8670,18100,14550,447000,9110,11800,23300,9240,5745,6580,42850,167500,335500,18850,2350,4335,6130,17550,10000,31300,14350,19600,9780,87300,14000,23850,45950,26200,4300,8370,8030,9000,31900,3620,85200,16150,46550,32750,6110,101000,23200,65500,14500,27400,11150,7000,14050,40300,31750,84600,1580,9925,1085,5900,20950,6370,14931,32650,27077,56800,7990,39100,8100,10850,26900,NA,15500,2000,10550,9750,4985,14800,32650,7500,NA,7240,14716,8960,24600,8040,10400,21000,5190,68500,24331,8000,36500,5880,11050,495500,50300,24800,34450,31650,15400,8590,2160,18250,11050,13650,11000,5450,8860,628,30500,9790,64100,37400,23900,3085,16800,49400,15661,5760,5950,20300,53100,67200,9930,2930,12600,3070,83600,6170,15150,5910,15550,NA,19850,2730,21550,7710,13650,33100,18500,22950,11000,NA,9070,5640,50200,17400,30200,NA,53900,169000,24500,19800,22850,27400,39050,7970,25331,8480,10750,12700,16350,8940,9980,21650,3865,39100,44300,34150,20600,819,16000,168500,91900,5140,3390,7930,10250,84100,14950,6730,10650,7260,3350,22300,10550,10600,1910,12750,33750,19500,18150,7690,16550,31050,7200,22400,7490,9270,4035,7860,6700,3375,3710,3225,2450,29200,11200,3235,49000,15750,12150,4150,6270,4775,2330,2145,15350,14000,1675,11000,66300,77800,2695,9000,1210,35950,14900,118500,6800,29850,8260,2950,37500,6180,22950,15550,53900,21850,2720,9040,8140,6377,3970,10400,7210,8400,34050,9890,5730,34910,2735,NA,9100,12300,5600,23300,10050,20450,43350,8240,1405,2185,12900,11300,4000,6150,12650,4100,19850,13150,19150,6270,8420,2770,6710,8630,7490,12000,11850,9360,2980,13500,4975,13850,3889,3310,3330,4335,1115,14350,22900,31800,3645,16250,28600,2800,4995,24000,6600,5550,4265,6980,25850,31700,8520,9090,4885,7810,4290,24050,4360,NA,15400,9300,3255,1715,5230,6890,7740,9470,11900,10150,119000,NA,6281,7790,6870,80390,20441,2270,4510,4820,3820,59800,8960,4100,29460,21850,18500,19850,17100,412,4990,3870,20950,8070,8850,3650,562,15600,17150,1560,8000,32800,9690,6220,14250,8200,7180,11450,8500,22150,13250,2505,17350,11000,15850,11800,6420,3700,13450,6890,NA,12250,25300,6150,7050,12750,8350,13100,7460,23500,4175,8080,6540,17100,13400,9550,12450,3255,2430,6880,4370,10550,10800,14600,1560,1005,16700,5260,19850,10750,NA,6010,7000,5810,7000,853,4550,7890,3580,7737,12800,6090,9500,29750,31900,77600,3745,6200,6340,1095,4815,2160,9220,1040,18400,2550,6050,78900,11950,23000,2450,7580,7360,32400,2390,11900,30950,9230,2990,7750,1860,1085,7820,4540,6990,24200,42950,3450,NA,9025,11350,2450,6050,773,4020,2800,9730,6930,5160,15074,14000,13100,5760,5450,4700,265,8100,2525,9980,50900,34200,12400,62000,11895,5390,4260,2510,27700,1075,14600,11150,5640,5710,4015,1435,11100,13550,19400,11550,6670,10450,18450,3800,1900,7850,3935,18600,3470,NA,1495,2095,12150,57400,8280,1165,5400,14600,7380,5380,3175,1205,9500,4480,1635,3355,245500,10650,8030,3515,8030,19450,14500,604,2085,6440,31600,997,12900,8570,2125,NA,7230,3555,10100,7840,2165,3735,6966,1565,78100,18150,1000,15000,8480,10550,161000,2560,8160,5180,2995,8310,18000,5340,2410,2930,11300,12500,5880,13350,4985,11600,4120,2020,2870,3013,2645,1885,1395,16500,17500,1150,4650,1270,NA,7340,17000,9860,1385,6550,29150,2100,10350,8090,278,6940,22750,6290,8030,11850,14100,8500,11800,11800,4800,9200,7670,1665,3495,13800,1275,5540,8190,3515,5900,20800,3355,2630,40300,1175,2820,95600,584,18825,11600,11650,7250,7440,6600,1315,NA,4145,12200,2990,3930,7610,12700,6710,15900,6150,9640,554,4740,1520,3387,2210,814,12750,25350,2850,13400,10100,1550,4795,4485,8940,3455,2665,1395,17550,13600,5330,6010,1425,12900,3090,4270,7400,2090,9260,13000,15300,3610,13800,16200,23650,839,5420,24100,7750,6640,2200,1905,11700,5130,1215,3470,16400,9867,3665,6710,14800,5470,6780,3750,5230,1840,2870,4540,6400,6330,3490,86900,NA,11700,21700,1715,4610,2335,4615,2220,4200,9780,5150,10000,3235,1505,3425,41600,5610,9500,7200,4810,4065,689,2640,9590,1230,4025,7710,44200,1470,3430,10542,3195,5340,1105,5920,40750,7630,3380,14950,4315,1370,5720,3580,15650,5500,1830,10200,3380,9220,8520,2445,7890,2680,2590,25350,5510,9490,1350,1085,6660,8560,3000,8690,4005,5340,5230,5240,5060,967,1530,5390,3260,167,3570,3365,691,1295,6760,15600,NA,7340,3760,4075,783,2980,45850,8210,4600,6910,16100,2115,2715,4000,9400,3670,6280,5500,13900,2910,2780,2120,5237,9490,922,6990,5300,5520,4645,4650,2710,6190,7200,4820,8970,6123,11400,2390,1810,2195,5970,1235,4635,2385,14700,23700,1295,8250,9418,2880,10450,3530,72800,2510,1335,7440,3780,5530,5600,1640,10350,5900,4375,6330,NA,5970,4170,16500,2690,3355,6790,13850,8130,3320,9620,7830,5590,1010,10400,1945,4060,1100,7700,8090,4490,2360,6080,5990,1770,3115,9660,4760,4015,4010,8470,2610,5700,1815,2045,21950,1845,1550,3840,4350,2800,108500,3910,4535,152500,6347,1165,7150,3675,3195,13900,4775,6150,7670,4990,2800,1995,17150,975,4685,1280,1090,2060,28500,912,2330,7200,2935,7010,3400,2240,7040,7170,1495,17500,6540,1710,11650,9970,5300,11250,3920,4940,1135,5120,39000,1730,9510,3680,34200,5560,3470,3060,8390,2595,12050,5510,7610,1080,12850,4900,6750,4785,1730,4690,8270,5660,1415,16700,6950,1635,6080,12200,3295,6680,3175,854,522,2950,9400,2400,2410,6150,2120,1280,19400,3015,9480,2795,1345,2095,1795,2808,1255,8058,17700,693,1010,29000,7310,13650,6160,33800,5460,12950,1160,3599,12500,8410,6230,14700,7980,5750,395,2625,7390,6180,NA,8780,1045,NA,3250,3255,5310,5610,5270,39450,2995,NA,NA,3965,5330,5461,2495,720,1865,1460,1315,1510,2805,1445,1185,4250,5540,4820,1500,913,1720,4170,4035,11150,3675,11300,5690,5880,12000,1869,2095,5250,3320,2500,2630,3265,10300,2230,5120,4540,4330,6180,3425,6330,20500,6350,1620,3405,5070,2725,2365,10250,1135,18450,3360,1250,1025,4515,4155,7580,1130,22000,5880,3755,2815,1600,5780,2580,2440,9120,1795,4845,1325,2510,6450,1115,5860,3775,593,1135,4875,5370,15900,712,6630,7880,3345,2945,7480,1210,5170,6210,3730,113500,2445,190,6000,NA,1610,NA,1071,1515,3550,3990,2090,4505,888,1415,9831,3080,8920,7080,839,2405,4600,57700,19300,2760,7800,3980,4435,8590,5930,5750,3330,1540,2440,3360,2340,8400,5630,15200,3670,3400,9000,3575,375,2540,1610,2715,512,3235,16250,3785,15950,2475,8040,2545,4840,2380,8070,4265,6340,8380,2600,1560,1490,3370,3355,4140,2010,5410,787,2795,1800,2360,1340,4250,1560,3305,4185,3460,1105,18900,6360,1430,NA,66200,1550,997,17150,8720,4725,2030,1030,2350,8630,1445,8930,5460,8870,7210,8220,4605,4435,9600,917,7350,6600,3590,1840,8770,1240,1720,1810,5430,4010,3405,1330,2845,6270,1985,491,1400,2165,549,7070,1520,10700,1540,2900,2340,5330,4275,5370,870,3085,4940,4565,6670,2150,5180,19900,6280,9490,3930,11700,1737,1374,4500,2070,2928,4055,1920,2200,4315,2245,2778,4175,2350,4915,3990,3760,4459,15650,1125,2175,542,24400,1215,1870,2840,839,5910,8100,11800,19800,2760,NA,6130,2195,4795,1490,2470,727,3330,1915,4705,2360,1570,8460,1900,2050,1700,2340,5870,2625,4930,6480,6080,8080,4905,3500,2485,3585,5380,1225,1970,7390,565,1520,2045,NA,20500,3085,1575,7070,4875,2265,6220,5020,4185,2350,2655,5010,4740,2520,5600,742,742,10150,5900,2860,1600,19560,12300,9800,3795,6020,2250,1287,330,1450,2320,1670,299,720,2795,2495,5060,8300,1485,1955,3570,1605,5480,9030,5240,2800,10950,10150,3300,1710,6270,2465,2600,4860,800,4850,5740,1325,2095,4470,8240,1105,3135,1775,3665,7000,1385,1515,3700,8010,2885,4280,2005,7530,799,6400,3080,8850,3875,2255,4080,3320,2990,6230,4510,1770,4430,1249,7730,4545,1140,1160,1355,803,NA,25000,5400,3715,2250,3330,928,4175,1235,1710,1265,4050,784,2815,639,3120,5420,5050,3070,12200,3480,1770,4860,985,6570,3220,1330,2315,1520,2315,NA,3995,345,2250,2030,2745,3170,3860,3705,4295,3201,6460,2200,4830,5170,3550,5260,10100,4200,10150,8150,3700,5317,1551,2000,7080,1970,1475,1860,4810,3090,423,10400,1010,4410,1145,495,2430,3110,1625,1855,3825,1170,2765,2220,1800,2070,8890,1780,2030,1470,5900,3895,1705,1635,7590,3350,1310,18000,1380,882,3170,5770,1960,2640,186,3935,1210,5530,6780,3035,3400,3200,2490,871,2540,4035,5600,6450,7000,8800,5070,1455,2590,4955,2675,378,1075,1165,7000,2805,15500,2965,468,5390,3815,4390,5620,1145,2480,716,2390,NA,1295,1330,4945,1490,2385,1740,3000,4050,4000,1080,15100,8100,2300,2325,610,3745,2505,3110,3395,3450,1215,3973,3300,3720,1895,6250,2570,7900,1235,11964,4460,2810,1470,852,2080,1155,1645,4460,23250,6900,458,2120,4080,6590,3945,1430,6880,1730,1405,2245,2025,3065,1380,5910,4050,1335,4870,11750,2940,7550,3085,3840,150,5660,2365,6540,2795,6610,5980,620,14600,13250,6600,2034,2380,7300,592,4350,2865,914,740,3415,608,1040,2810,2285,2276,1845,3405,3505,1550,6680,5240,4060,2830,2035,266,27221,3580,6600,981,552,5880,3070,3840,847,1293,2980,5200,2270,845,1965,1025,464,1145,20950,5270,23700,485,4095,2220,12350,6350,2960,6730,4830,763,10000,2790,854,1630,10600,2145,226,57200,3835,4355,8630,370,556,2585,1845,2900,3055,2965,1315,3180,2670,16700,1495,1795,2148,2930,3100,4850,2800,1305,2975,2930,650,7330,4335,2435,4370,3060,424,462,2635,1261,2405,2610,701,512,544,1210,522,470,19200,1395,2265,828,968,1655,3815,8833,536,579,1295,2645,408,4260,998,745,2115,155 +"2019-09-26",49200,83300,317500,158000,304500,159509,133000,224500,90700,1279000,249500,239500,230500,43950,43000,136500,530000,26200,44900,196500,206500,105000,70000,72300,67100,48978,138000,100500,166500,228500,35800,95400,445500,100500,124000,237000,12600,27500,13750,12100,83200,29700,13400,64950,14000,153000,7540,352000,97900,34150,50400,236500,45950,46800,26850,7980,74300,44800,96300,85600,275958,114000,149000,37600,218747,35700,39300,31850,114000,12550,17800,197000,41700,34450,136500,6180,65300,262000,16850,51200,168300,100500,38850,40150,198300,22900,31050,4940,84000,57900,24900,68600,4675,38741,76600,37500,32800,26200,71100,39500,7210,582000,26300,19550,77400,48400,252000,18000,167800,4835,19500,21400,95400,90000,28550,404200,59700,194465,71100,34500,25050,195500,84800,371582,13100,18500,68300,63300,76000,116000,34297,42850,45350,42950,51500,5620,13250,47350,35100,88400,54700,67800,120400,26950,NA,94300,36000,34950,2435,47700,67200,3770,NA,149500,19650,13439,11750,4415,83500,81000,15900,20700,14250,29000,605000,7970,13050,43250,79092,33850,7240,16050,5710,13300,5190,6850,43600,50200,4735,91800,7580,44750,20800,147500,42250,14050,15050,54700,76500,139000,21700,1157000,NA,11850,28750,9250,56000,43000,30250,17250,18900,63900,6240,2620,158400,83500,53300,221000,73600,16600,26150,83000,19950,11550,NA,46900,11950,21750,215000,30783,21400,14000,77300,116500,13350,11000,10900,74321,22850,30050,8390,5040,20500,22850,63600,4940,4215,9990,12600,63800,22450,32850,19150,18550,126000,20950,93800,159500,21600,38400,21750,27384,NA,62200,7360,46000,17300,9080,14650,22300,4580,99600,34350,29300,25850,14050,31200,13000,34950,12300,24000,42400,27150,9970,33650,92100,58900,34250,47750,43800,88000,17050,13000,18550,54700,15250,2825,11950,2150,19300,579,10700,2105,31250,3900,2730,56000,43950,36050,41250,32200,23700,49650,44900,6080,24100,48050,18950,34500,50700,NA,26400,6900,51200,20750,45000,7000,3355,39500,13450,40200,6010,6100,23650,27800,37600,32000,38250,13950,NA,43248,3745,65600,29900,1330,15350,10850,53400,61700,28800,31700,22550,23400,39240,12250,17400,15450,12650,32850,6610,9590,NA,30850,688,22600,7014,32300,61000,NA,26850,6040,49953,70300,12500,4955,50100,18600,4585,3110,15050,20900,20300,20750,11300,124500,13500,763,1915,2145,18200,17800,68600,20350,35600,3655,16350,18950,8530,18350,14400,446000,9070,12100,23350,9200,5725,6650,42800,167000,337000,18600,2430,4375,6110,17300,10100,31400,14600,19700,9710,88200,14050,23800,46100,25800,4410,8350,8060,8950,31900,3670,85600,17300,46400,31300,6130,100500,23250,64900,14250,27650,10950,6940,14600,40100,31900,86300,1575,9838,1075,5820,21000,6400,14979,32100,27363,57700,8140,39950,8300,10700,27450,NA,15500,1970,11400,9820,4965,14700,33800,7570,NA,7250,14716,9040,25100,7920,10500,21250,5300,67100,24525,8050,35650,5910,10950,495500,52100,24800,35400,31500,15150,8480,2145,18250,11150,13850,10700,5480,8730,629,30500,9790,63400,38050,24350,3085,17000,49900,15566,5750,5970,21300,54600,67100,9940,3005,12450,2970,83500,5910,15350,5830,15300,NA,19300,2860,21600,7610,13450,33350,18650,23050,11100,NA,9100,5390,51400,16800,30500,NA,53900,173000,26500,19800,22950,27650,38250,8610,25874,8600,10650,12500,16350,8970,9980,21700,3830,40500,44800,34700,20300,810,15850,166500,94200,5650,3340,7950,10450,84000,14900,6780,10450,7200,3420,21950,10700,10650,1895,12950,35000,19350,18200,7730,16500,31000,7200,22700,7650,9250,3940,7940,6940,3345,3725,3220,2455,29250,11450,3185,49100,16000,12250,4190,6200,4650,2350,2265,15150,13750,1630,10750,66700,77500,2650,9350,1195,37450,14750,118500,6820,29850,8150,2870,37600,6160,22450,15850,53900,21800,2755,9100,8110,6246,3975,11100,7120,8750,34850,9850,5540,35105,2685,NA,9100,12300,5650,23750,9790,20450,46800,8120,1405,2175,12750,10550,3880,6150,13250,4075,19450,13000,19150,6140,8450,2530,6710,8640,7430,12000,11850,10150,2940,13450,4940,13850,3885,3290,3300,4330,1065,15600,23400,30000,3595,16000,32800,2795,4895,24250,6620,5450,4350,7070,25550,31800,8460,9080,4840,7780,4145,22450,4380,NA,15250,9370,3265,1670,5250,6760,7740,9470,12050,10250,118500,NA,6397,7880,6660,79800,20390,2345,4450,4745,4010,60000,9100,4020,28793,21800,18450,19950,16650,409,4985,3870,19950,8150,8880,3750,560,15500,17200,1545,8010,32400,9720,6240,14500,8140,7140,11400,8460,22100,13650,2505,17550,10950,15700,11750,6470,3745,13300,6920,NA,12350,25850,6200,6890,12700,8150,13050,7400,23750,4165,8150,6600,17150,13700,9510,12350,3255,2380,6840,4310,10450,10800,14500,1560,946,16700,5180,19850,10300,NA,5880,6990,6050,6890,840,4560,7780,3580,7766,12700,6140,9370,28900,32000,77200,3645,6170,5750,1090,4925,2055,9230,1040,18400,2545,5960,79400,11750,22500,2470,7580,7210,32700,2590,11800,31000,9090,2950,7710,1850,1080,7730,4540,7650,23700,43150,3460,NA,8743,11350,2415,6150,769,4065,2730,9690,6970,5110,15300,14100,13150,5760,5420,4655,268,8100,2505,10100,51800,34200,12450,61800,11895,5410,4285,2475,27550,1065,13950,11250,5657,5680,3860,1430,12700,13700,19150,11600,6640,10500,20000,3735,1875,7790,3960,18800,3330,NA,1505,2060,12200,57400,8270,1240,5370,14750,7400,5320,3170,1170,9500,4480,1500,3470,246500,10200,8030,3465,8130,19350,14300,600,2110,6570,32850,995,13100,8670,2175,NA,7210,3440,10150,7820,2260,3730,7193,1410,77100,18650,996,15000,8580,11000,163000,2560,7970,4870,2970,8290,18550,5380,2390,2840,11450,12350,5990,13700,4950,11650,4240,1970,2875,2990,2625,1885,1395,16650,17350,1155,4535,1250,NA,7330,17000,10100,1390,6660,29300,2110,10750,8110,280,8100,22750,6270,8160,11900,13950,8540,11900,11900,4835,9140,7690,1675,3495,14200,1290,5530,8190,3491,5910,20800,3360,2575,40200,1175,2845,95200,588,18850,11350,12000,7330,7650,6580,1315,NA,4195,12300,2990,3830,7620,12950,6650,15200,5860,9450,543,4710,1395,3242,2165,794,12800,26000,2835,13200,10100,1550,4850,4370,8990,3440,2585,1400,17650,13600,5480,6020,1385,13000,3100,4280,7390,2085,9310,12900,15650,3610,14050,15500,23700,879,5420,24300,7930,6570,2215,1890,11700,5040,1205,3770,16250,9770,3610,6640,14850,5550,6780,3750,5530,1870,2855,4555,6400,6420,3475,85500,NA,11850,21740,1710,4610,2350,4615,2220,4140,9980,5180,10000,3285,1445,3430,41500,5440,9570,7010,4880,4000,689,2630,9690,1220,4030,7950,45100,1430,3410,10303,3130,5300,1110,5880,41000,7780,3440,15050,4325,1360,5710,3530,15700,5500,1820,11000,3380,9200,8590,2480,7880,2660,2520,25150,5530,9400,1335,1080,6700,8640,3195,8890,3995,5390,5580,5490,5060,1035,1550,5390,3185,166,3495,3375,681,1185,6740,15800,NA,7320,3800,4055,771,2980,45750,8240,4615,6410,16050,2110,2710,4050,9400,3415,6390,5500,13900,2925,2780,2140,5221,9490,927,7000,5270,5680,4560,4640,2700,6270,7120,4810,8890,6019,11400,2395,1745,2195,5780,1225,4585,2420,15300,24050,1285,8380,9428,2960,10500,3400,72200,2490,1310,7440,3780,5660,5710,1660,10200,5990,4440,6300,NA,5870,4170,16650,2570,3320,6900,13950,7940,3300,9600,7900,5860,1010,10450,1935,3880,1100,7440,8090,4440,2315,6100,5970,1770,3280,9540,4755,4060,4125,8160,2580,5940,1815,2045,21650,1880,1580,3790,4175,2800,108000,3850,4530,151500,6318,1160,7230,3800,3185,13950,4810,6150,7800,4915,2820,1960,17350,975,4705,1280,1105,2065,28900,910,2450,7210,2870,7010,3400,2210,7050,7200,1495,17350,6470,1700,11600,9310,5100,12300,3815,4850,1135,5130,39050,1725,9550,3680,34500,5520,3460,3060,8340,2700,12400,5500,7590,1120,12750,4900,6710,4790,1815,4605,8200,5610,1410,16700,7020,1635,6040,12250,3305,6470,3155,849,523,2970,9440,2405,2350,6120,2070,1290,19300,3050,10500,2760,1335,2180,1805,2817,1235,8124,17800,695,989,28600,7360,13750,6150,34000,5470,13000,1160,3624,12300,8430,6200,14300,8060,5580,394,2640,7460,6140,NA,8330,1045,NA,3250,3265,5470,5800,5140,39200,2990,NA,NA,3915,5250,5461,2465,714,1910,1460,1315,1500,2725,1515,1285,4250,5420,4930,1565,922,1695,4195,4025,11100,3800,11450,5590,5740,12000,1805,2095,5190,3295,2730,2625,3210,10250,2250,5070,4510,4400,6180,3440,6260,20550,6320,1660,3300,5070,2660,2425,10450,1145,17350,3360,1250,992,4710,4420,7520,1140,21850,5960,3750,2805,1600,5810,2590,2460,9200,1790,4850,1350,2530,6430,1155,5930,3750,588,1130,4790,5330,16200,717,6630,7950,3335,2535,7460,1210,5120,6420,3710,112500,2410,190,5990,NA,1685,NA,1091,1510,3570,3910,2080,4505,888,1360,9969,3080,8890,7150,810,2290,4420,58300,16750,2650,7860,4070,4390,8590,5930,5650,3380,1500,2475,3955,2310,8270,5630,15100,3730,3405,8880,3660,404,2540,1620,2685,517,3210,16100,3830,14200,2475,8240,2520,4555,2410,8250,4305,6210,8340,2580,1620,1500,3360,3365,4180,1955,5600,787,2850,1765,2385,1350,3925,1505,3280,4185,3340,1080,18400,6220,1400,NA,66100,1540,999,17200,8700,4730,2025,1025,2355,8640,1485,8970,5550,8780,7070,8200,4565,4495,9700,917,7470,7300,3590,1785,8750,1245,1725,1810,5420,4000,3425,1360,2785,6210,1930,475,1400,2175,544,7190,1525,10750,1510,2915,2315,5320,4280,5390,851,3080,4850,4650,6570,2125,4975,19850,6280,9100,3935,11550,1705,1407,4670,2055,2963,4050,1955,2215,4185,2130,2759,4260,2375,4955,4110,3620,4514,15750,1130,2170,553,24200,1185,1855,2775,839,5800,8000,11900,19250,2955,NA,6130,2195,4775,1490,2370,721,3330,1920,4700,2365,1590,8380,1875,2050,1675,2430,5800,2550,4865,6520,6050,8110,4840,3530,2475,3600,5220,1225,1915,7410,570,1470,2015,NA,19850,3070,1565,6900,4695,2260,6380,5010,4125,2355,2550,5110,4790,2510,5510,744,736,10250,5760,2680,1540,19560,12250,9650,3800,6020,2250,1268,323,1475,2375,1655,300,719,2775,2495,5180,8070,1490,1929,3623,1590,4735,8890,4990,2800,10700,10100,3250,1730,6200,2490,2610,4770,791,4885,5600,1290,2095,4475,8240,1100,3135,1765,3705,6900,1385,1485,3760,7950,2920,4145,1985,7210,788,6530,3110,8420,3600,2190,4050,3345,3050,6120,4380,1805,4395,1249,7750,4450,1155,1155,1350,790,NA,25000,5220,3695,2250,3415,935,4065,1300,1720,1265,4090,770,2800,639,3105,5860,4940,3100,12150,3410,1755,4860,996,6640,3415,1330,2340,1440,2305,NA,3895,356,2250,2025,2760,3090,3870,3665,4330,3168,6370,2200,4820,5130,3555,5270,10150,4270,10200,7980,3605,6036,1542,2220,7080,1995,1450,1905,4705,3050,423,10750,1020,4315,1130,495,2485,3115,1600,1895,3835,1155,2835,2145,1840,2055,9510,1785,1985,1450,5750,3860,1645,1645,7380,3325,1300,17850,1365,880,3200,5800,1995,2715,187,3865,1185,5360,6700,3015,3395,3135,2480,874,2600,3955,5530,6450,6880,8840,4980,1450,2590,4930,2695,381,1205,1160,7140,2760,15350,2955,476,5330,3850,4620,5550,1058,2525,708,2405,NA,1275,1345,4945,1490,2375,1725,3000,4005,4000,1130,15050,8150,2300,2295,610,3795,2470,3075,3400,3390,1195,3992,3265,3700,1895,6280,2450,7760,1190,11964,4460,2830,1550,845,2075,1130,1610,4590,23400,6900,450,2105,4060,6570,3895,1420,7100,1645,1370,2220,2040,3065,1350,5980,4065,1315,4890,11750,2965,7300,3125,3770,150,5470,2305,6600,2795,6900,5910,598,14900,13500,6580,2030,2290,7450,567,4305,2765,914,738,3430,615,1070,2780,2230,2415,1860,3325,3680,1515,6680,5270,3960,2830,1985,267,27125,3580,6800,985,529,5780,3050,3730,849,1275,2930,5050,2255,832,1970,1020,457,998,21000,5230,22750,485,3985,2220,12450,6400,3055,6530,4760,767,10450,2760,853,1630,10550,2220,225,57100,3885,4095,8460,370,560,2620,1825,2885,3005,2950,1340,3165,2680,16650,1450,1788,2163,2750,3080,4725,2800,1245,2915,2965,640,7300,4315,2410,4350,2995,410,453,2705,1261,2375,2695,701,510,540,1200,516,469,19050,1435,2265,836,956,1640,3840,8281,536,579,1270,2630,408,4170,998,713,2190,155 +"2019-09-27",48400,81400,311500,156000,301500,158554,133500,222500,88900,1306000,249000,239500,225000,42400,41850,135500,523000,25750,45350,189500,202500,104500,68900,70600,66700,48597,145000,100500,164000,227500,35000,94100,443000,1e+05,122500,235500,12100,27450,13550,12000,83700,29500,12850,66646,13700,151500,7460,346000,97500,33550,49750,234000,46500,45800,27350,7790,73300,44700,95900,86800,273993,115500,146500,36450,215396,35150,38750,31600,114500,12500,17650,192000,41100,33900,129500,6040,64500,262000,16650,52200,171400,102500,38400,39500,199000,23050,29950,4930,82700,56100,24400,69300,4540,38790,75500,37650,32200,26550,69600,39350,7070,579000,26200,19150,76500,49500,250000,17850,167000,4730,19100,20750,95000,90000,28500,395600,59800,192709,72700,33900,24650,201500,83800,369636,12450,18550,67200,62700,73400,114000,34107,40950,44300,43050,50800,5470,12750,47650,35300,86600,55800,66200,122500,26700,NA,94600,35100,34600,2400,47100,66700,3670,NA,150000,19650,13009,11900,4370,84900,80500,16150,20600,14050,28400,597000,7950,13150,43200,78425,33900,7300,15800,5590,13250,5180,6760,42900,50000,4835,91900,7390,44200,20400,146500,41400,14250,15400,54400,76500,135500,21900,1139000,NA,11700,29650,8900,55500,43100,30050,16800,19150,64200,6160,2685,156600,83500,54200,227000,74800,17050,26000,84300,19500,11350,NA,46150,11300,22000,213500,30227,21450,14100,78100,117500,13800,10950,10900,73925,22250,30200,8430,5100,20050,23150,64800,4970,4200,9710,12550,65100,22150,33450,18950,18500,124500,21350,93900,159000,21950,38400,22850,27627,NA,62500,7340,47150,17300,8960,14600,22100,4620,98200,34400,29250,26050,14000,31550,12950,34800,12250,24350,42500,27050,9890,33700,92900,58900,33700,48000,44450,86800,16800,12950,19200,52200,15650,2805,11900,2125,19050,635,11050,2095,31500,3825,2690,55500,42400,36200,40500,30850,23900,49200,44400,6050,23800,48150,18800,34350,49850,NA,25950,6710,51300,20450,44600,6920,3365,39650,13200,39750,6180,6000,23550,27600,37200,32050,37650,13950,NA,43404,3755,65500,29450,1305,15300,10900,51300,60500,28400,31300,22200,22850,38695,12250,17200,15450,12950,32700,6450,9390,NA,30350,693,21950,6985,31850,60100,NA,27050,6040,49273,70400,12000,4925,49550,19500,4535,3110,15200,20850,19850,20950,11200,123000,13450,753,1915,2100,17950,17850,68000,20200,35500,3665,16000,19150,8540,19850,14800,438000,9050,12300,23250,9160,5735,6620,42250,163000,330000,18950,2410,4395,6140,17350,10150,31500,14650,19850,9690,88500,13850,23700,45850,24850,4325,8260,8090,8810,31900,3700,84300,16750,45950,31200,6090,99700,23300,65900,14450,27550,10550,6870,14250,39600,32250,85000,1525,9623,1070,5680,20900,6440,14597,31550,27077,55900,8180,38500,8620,10950,27600,NA,15450,1975,11250,9880,4920,15050,34600,7740,NA,7270,14764,8970,24950,7900,10400,20850,5190,67100,24525,8050,35700,5870,10900,492000,52600,25350,36600,31400,15300,8450,2120,18150,11100,13750,11200,5420,8640,620,30500,9760,62300,36900,24050,3058,16850,49500,15614,5670,5850,21250,54300,66600,9780,3035,12500,2910,81700,5760,15300,5400,15400,NA,19300,2915,21250,7650,14200,33450,18550,23000,11300,NA,9080,5390,52000,16950,30450,NA,54000,171500,26900,20000,23800,27800,37550,9010,25973,8700,10550,12300,16950,8850,9860,21600,3830,39700,44400,34250,20450,801,15350,165000,92600,5860,3300,7870,10350,83300,14800,6630,10500,7270,3415,21950,10800,10700,1905,13000,35200,19200,18250,7750,16350,31050,7260,23500,7610,9160,3890,7870,6940,3365,3860,3250,2660,30200,11350,3075,49700,15900,12050,4010,6300,4530,2345,2185,15300,13350,1650,11150,65500,77500,2610,9290,1165,35550,14450,116500,6850,30250,8450,2855,37400,6210,22450,15750,54600,21000,2720,9160,7970,6200,3930,10950,7040,8650,36750,10000,6320,35203,2780,NA,9070,12200,5560,23900,10200,20350,45950,7980,1385,2135,12700,10950,3825,6160,12900,4040,19200,12850,18450,6220,8280,2495,6800,8570,7790,12100,11700,9860,2870,13600,5000,13500,3871,3290,3230,4300,1000,14900,23350,29350,3820,16150,32550,2770,5110,23800,6600,5400,4285,7030,26350,31700,8180,8890,4855,7710,4105,21450,4360,NA,14900,9250,3235,1645,5190,6750,7740,9540,12000,10500,119000,NA,6262,7910,6690,80291,20315,2300,4320,4855,3895,60800,9110,3845,28602,22100,18000,20150,16300,404,4890,3755,19400,8270,8780,3590,578,15550,17000,1535,7990,32100,9710,6260,14800,8100,6950,11600,8430,21900,13400,2480,17500,11550,15600,11700,6510,3745,13250,6890,NA,12350,26000,6210,6900,12500,7680,13150,7360,23750,4150,8190,6640,17300,13750,9200,12600,3255,2400,6910,4270,10500,10800,14300,1560,940,17050,5070,19600,10250,NA,5900,6900,6060,6950,885,4500,7680,3615,7560,12650,5960,9380,28500,31750,76800,3625,6490,6020,1075,4890,2090,9190,1010,18400,2480,5840,79000,12150,22500,2435,7570,7380,32750,2540,11850,30600,8680,2970,7800,1845,1085,7720,4510,7790,23700,43150,3465,NA,8295,11150,2355,6060,770,4045,2685,9640,6890,5060,15300,13900,13000,5720,5400,4610,266,8200,2490,10000,51300,34000,12400,62200,11804,5380,4340,2515,29800,1035,13750,11100,5707,5590,3900,1450,13100,13750,19300,11550,6500,10700,19100,4110,1875,7800,4000,18900,3235,NA,1515,2030,12200,56500,8200,1245,5320,14550,7340,5310,3170,1170,9570,4480,1495,3600,245000,10250,8050,3490,8070,19300,14400,600,2065,6570,33200,992,13050,8590,2105,NA,7170,3305,10600,7910,2190,3710,7124,1390,78700,18600,1000,15000,8570,11150,170500,2550,8150,4745,2900,8270,18600,5380,2360,2785,11500,12200,6070,13550,4915,11750,4230,1915,2845,2970,2650,1890,1410,16600,17350,1145,4645,1240,NA,7280,16700,10050,1425,6600,29100,2055,11000,8390,277,8180,22650,6170,7960,11800,13900,8480,11850,11900,5050,9050,7630,1610,3510,14350,1300,5590,8150,3433,6060,22350,3385,2550,40600,1135,2850,95500,566,18750,11050,11950,7110,7480,6490,1315,NA,4200,12250,2990,3780,7610,13100,6650,15250,5940,9450,541,4645,1415,3115,2080,797,12650,25700,2825,13100,10100,1550,4850,4375,11650,3405,2600,1485,17250,13550,3840,6000,1350,12950,3070,4225,7210,2105,9470,12850,15450,3605,14400,15150,23250,862,5420,24100,7400,6500,2205,1855,11700,5020,1190,3695,16300,9964,3590,6770,15150,5400,6950,3700,5690,1855,2825,4585,6400,6360,3445,84200,NA,11750,21700,1705,4500,2325,4615,2220,4165,9930,5120,9870,3220,1430,3435,41100,5400,9690,7150,4910,4015,688,2655,9640,1220,4040,7830,43900,1445,3335,10303,3125,5320,1115,5760,41050,7850,3425,14800,4305,1345,5670,3570,15450,5410,1820,10850,3400,9140,8490,2405,8030,2605,2490,25250,5580,9650,1290,1080,6570,8680,2980,8800,3960,5500,5830,5430,5010,994,1575,5380,3180,163,3360,3215,668,1260,6650,15600,NA,7290,4010,4020,763,2980,45650,8150,4585,6070,16050,2080,2670,4080,9140,3415,6530,5500,14150,2880,2780,2150,5040,9490,919,7050,5180,5650,4470,4620,2680,6200,7170,4715,9000,5889,11550,2450,1670,2195,5790,1220,4620,2375,16500,24100,1295,8350,9369,2895,10250,3405,71200,2495,1295,7450,3780,5610,5630,1665,10000,6170,4470,6240,NA,5920,4170,16650,2625,3370,6850,13800,7600,3265,9570,7890,5870,999,10200,1930,3860,1100,7350,8090,4305,2285,6020,5970,1770,3250,9310,4745,4015,4020,7900,2575,5770,1815,2035,21500,1875,1540,3790,4105,2800,107000,3880,4595,152000,6354,1155,7260,3710,3115,13900,4875,6200,7770,5200,2820,2095,17550,961,4695,1280,1100,2025,27700,852,2420,7230,2865,7010,3400,2210,7010,7410,1490,17550,6390,1680,11600,9750,4660,15950,3965,4780,1125,5010,39000,1700,9550,3575,34450,5460,3440,3060,8450,2700,12350,5440,7480,1115,12700,4895,6740,4770,1790,4585,8380,5600,1395,16800,7300,1635,6120,12050,3275,6630,3090,849,520,2875,9540,2435,2375,6090,2040,1290,18800,3040,11000,2745,1295,2140,1795,2871,1200,8002,17750,684,998,28700,7400,13700,6200,33950,5470,12850,1160,3507,12350,8360,6260,14000,8020,5620,387,2625,7330,6140,NA,8100,1025,NA,3085,3210,5480,5650,5100,39200,2985,NA,NA,3905,5280,5431,2430,708,1880,1460,1330,1470,2695,1640,1230,4270,5480,4940,1480,904,1685,4110,4040,10900,3685,12250,5530,5850,12100,1822,2095,5200,3495,2875,2590,3185,10300,2260,5070,4745,4315,6190,3700,6220,20450,6270,1720,3320,5090,2615,1700,10650,1140,16850,3345,1220,992,4730,4290,7350,1125,21750,5920,3670,2780,1605,5800,2575,2425,9130,1805,4820,1355,2580,6430,1150,5800,3820,582,1120,4720,5240,16550,711,6630,7950,3315,2385,7440,1210,5150,6530,3700,113500,2390,191,5960,NA,1685,NA,1083,1480,3495,3880,2075,4440,891,1345,9920,3075,9260,7150,788,2160,4375,58400,17600,2585,7860,3985,4395,8510,5920,5780,3325,1540,2505,3955,2315,8240,5630,14800,3850,3390,8930,3675,387,2540,1550,2590,513,3200,16400,3850,13550,2440,8340,2490,4570,2555,8270,4270,6220,8130,2600,1605,1500,3325,3395,4450,1975,5060,787,2875,1745,2375,1285,4125,1505,3285,4200,3380,1070,18250,6100,1410,NA,65000,1545,983,17300,8570,4720,2075,1005,2430,8620,1460,8970,5510,8730,7060,8220,4590,4510,9560,917,7220,7050,3590,1785,8800,1260,1655,2030,5350,3935,3345,1285,2715,6210,1830,480,1400,2150,548,7220,1525,10500,1540,3045,2265,5290,4250,5300,854,3060,4800,4660,6650,2120,5200,20200,6280,9000,3805,11500,1705,1398,4650,2000,2868,3990,1940,2205,4135,2110,2759,4250,2355,4960,3900,4180,4439,15700,1110,2105,529,24350,1160,1840,2780,839,5770,7800,12200,18800,3090,NA,6130,2200,4625,1435,2365,736,3330,1880,4730,2380,1690,8220,1920,2055,1645,2550,5840,2530,4890,6390,6000,7990,4820,3530,2445,3555,5440,1225,1925,7370,562,1460,2035,NA,19600,3030,1585,6720,4625,2265,6390,4980,4020,2380,2600,5100,4800,2535,5670,735,729,10200,5720,2725,1475,19560,12600,9580,3776,5986,2250,1264,326,1500,2405,1670,296,704,2690,2495,5140,8140,1500,1903,3602,1570,5160,8620,4740,2805,10800,10000,3225,1690,5950,2470,2545,4805,794,4880,5640,1280,2095,4535,8090,1080,3135,1760,3700,6790,1385,1480,3765,8180,2905,4225,1975,7310,785,6520,3100,7970,3440,2170,4035,3310,3020,6050,4355,1805,4400,1275,7630,4430,1160,1155,1325,790,NA,25300,5250,3695,2250,3330,939,3995,1305,1685,1230,4090,759,2810,639,3105,5810,4820,3095,12300,3360,1730,4850,966,6650,3450,1315,2380,1520,2300,NA,3970,353,2195,2000,2730,3055,3805,3675,4345,3175,6430,2200,4825,5130,3530,5290,10200,4310,10350,7840,3240,5563,1514,2340,7080,2005,1460,2090,4750,3070,423,10850,1020,4345,1140,495,2435,3115,1620,1870,3800,1150,2785,2100,1815,2035,9200,1780,2005,1410,5750,3975,1650,1645,7220,3295,1290,17800,1410,883,3190,5820,1960,2735,182,3840,1165,5720,6640,3080,3310,3180,2405,884,2615,4000,5400,6450,6980,8800,4960,1435,2630,4880,2690,382,1205,1120,7090,2705,15150,2955,481,5260,3850,4535,5620,987,2500,713,2365,NA,1265,1325,4945,1490,2380,1665,3010,3955,3955,1100,15150,8230,2300,2285,610,3795,2465,3090,3405,3360,1180,3977,3305,3675,1895,6220,3100,7740,1165,11964,4460,2775,1510,845,2065,1110,1685,4510,23350,6930,448,2025,3965,6570,3915,1400,7040,1670,1365,2225,2015,3130,1330,5870,4090,1350,4975,11750,2940,7820,3095,3765,150,5450,2380,6480,2755,7100,5920,602,15800,13500,6580,2030,2400,6780,582,4245,2755,914,736,3340,617,1060,2680,2190,2445,1845,3240,3660,1550,6680,5240,4040,2810,1965,274,25677,3355,6980,983,474,5770,3145,3860,868,1225,2905,5170,2270,803,1930,1020,457,910,20550,5060,23200,485,3925,2205,12400,6410,3010,6560,4885,758,9810,2730,861,1590,10500,2220,228,58000,3600,2870,8820,364,585,2620,1835,2875,2940,2945,1315,3155,2635,16550,1400,1788,2098,2720,3070,4600,2785,1140,2910,2955,639,7300,4255,2390,4340,2850,379,452,2715,1261,2345,2680,701,516,518,1210,516,455,19200,1440,2295,822,957,1650,3800,8474,536,567,1245,2670,408,4295,998,705,2315,155 +"2019-09-30",49050,82200,307500,157000,299500,156644,134000,223000,89700,1307000,252000,241500,227000,42700,41800,135500,521000,25900,45600,190500,204000,105500,70000,71100,67400,48025,140500,103000,166000,223000,35250,94500,448000,99400,124000,236000,12450,27450,13650,12000,84600,29550,13200,65249,14150,156000,7500,349500,98400,35150,50300,234500,60400,46300,27100,7880,75300,44150,98100,86200,271047,113000,144500,36250,218747,35350,38900,32250,114000,12700,17950,197000,41250,35400,129000,6110,65400,262500,16800,51600,169400,104000,39100,39600,198000,22900,30600,5050,82000,57900,24800,68300,4570,38888,72900,37400,33000,27200,71600,39800,7190,583000,26400,19100,78100,49400,249500,18000,166500,4830,19100,20400,96900,89300,28900,385500,60000,191392,73000,34550,25250,198000,83800,350371,12850,18500,67900,62300,66300,113500,33392,42150,45100,42200,50800,5560,12250,48150,36200,88900,55900,66600,123200,26100,NA,93300,35700,34250,2380,47450,69500,3625,NA,149000,19500,13248,11750,4300,85600,79600,16000,20650,14300,28150,608000,8010,13300,42200,79473,34000,9490,15900,5620,13150,5140,6800,40700,51000,4680,91500,7450,45600,20850,147000,41800,13850,16050,55200,76500,138500,22100,1130000,NA,11700,29700,8140,54100,42100,30050,16900,19100,62700,6300,2625,155100,83500,53800,230500,73200,16700,26150,84100,19900,11200,NA,45300,10450,21550,214500,30458,21400,14300,78100,117000,13550,11100,10850,73727,22100,30000,8480,5050,19700,24000,65700,4805,4325,9420,12450,64200,22250,33300,19050,19100,127500,21350,92100,158000,21100,39400,23700,26752,NA,66900,7110,49250,17450,9040,14750,22300,4590,96900,34100,29200,25450,13700,31800,12900,35650,12050,24450,41700,27650,10350,34050,90600,58300,33400,47400,44200,87400,17000,13150,18950,54300,15550,2740,12800,2120,19300,605,11200,2090,31150,3820,2680,55600,41700,35600,39950,30000,23050,48100,45400,6060,24100,47900,19000,34450,49900,NA,25450,6610,51900,20150,44500,6690,3230,39850,12950,39200,6230,6000,23200,27450,37000,32100,37700,13800,NA,44186,3455,65800,28950,1290,15250,10650,51000,60000,29750,30550,21950,22450,38513,12550,17150,15450,12850,31850,6500,9490,NA,30750,688,22100,6928,31600,60300,NA,26400,6060,48884,69900,11250,4995,49350,19000,4545,3090,15100,20800,18950,20800,11250,123000,13250,709,1820,2110,18250,17700,67200,20200,35500,3670,16400,20200,8490,19750,14700,440000,9050,12500,23400,9060,5686,6690,42900,169000,333000,18600,2400,4400,6250,17450,10400,31900,14300,19800,9940,88600,13800,23800,45850,25200,4230,8360,8000,9040,32000,3595,84400,16550,46200,31450,6080,99500,23300,64000,14200,27500,10400,6750,14050,39700,31600,85900,1520,9666,1020,5690,20850,6450,14597,31650,26934,56300,8130,38650,8400,10700,27600,NA,15400,1970,11250,10450,4860,14700,34400,7810,NA,7230,14813,8660,24450,8000,10350,20900,5150,66700,24671,8040,35650,5740,10850,491500,51200,24750,36000,31550,14700,8380,2155,18000,11200,13650,11150,5390,8210,619,30500,9770,61800,37050,23800,3072,16900,49400,15614,5700,5870,20900,56500,68100,9800,2895,12400,2870,82100,5840,15200,5310,15800,NA,19350,2780,21250,7730,13800,32800,18550,22600,11250,NA,8980,5310,52100,17850,29700,NA,54300,171500,28000,20400,23550,27750,36450,9090,26368,8420,10600,12150,16450,8790,9770,21400,3825,39700,44750,34800,18600,770,15350,164500,92800,6380,3315,7640,10200,83900,14950,6550,10600,7340,3400,21650,10550,10600,1875,12850,34600,19300,18300,7750,16350,31950,7290,23500,7500,9000,3665,8020,6960,3310,3865,3140,2680,31200,11450,3010,49800,15400,12000,4330,6240,4485,2315,2140,15100,13350,1630,11000,64800,76900,2540,9230,1160,33800,14650,115000,6400,30150,8280,2800,37800,6170,21850,15450,54600,20550,2650,8980,7780,5834,3945,11200,7030,8830,35450,9860,5800,34520,2850,NA,9090,12550,5590,23250,10200,20100,43850,7910,1430,2145,12650,10850,3730,6130,12650,4035,19000,12750,18200,6040,8330,2395,7080,8340,7800,11750,11550,10100,2890,13250,4950,13700,3737,3175,3200,4365,911,14700,23350,30300,3705,16150,31500,2775,4935,23900,6440,5540,4195,7070,26700,31400,7990,8920,4820,7680,4100,20950,4240,NA,15800,9300,3205,1590,5140,6820,7740,9200,11950,10400,118500,NA,6174,7930,6900,80291,20040,2295,4100,5020,3930,61100,9160,3660,27601,21850,18150,19900,16100,396,4880,3815,18650,8280,8650,3680,578,14900,16800,1465,7860,31450,9750,6100,14400,7950,6740,11450,8490,21050,13300,2465,17100,11650,15650,11700,6520,3610,12950,6770,NA,12300,27100,6150,7140,12550,7740,13150,7320,23550,4150,8050,6280,16950,13550,9280,12550,3025,2370,7030,4270,10250,10600,14200,1580,927,17200,4990,19200,10000,NA,5780,6850,5890,6910,919,4535,7560,3565,7374,12700,5830,9340,29500,32000,76500,3690,6250,5670,1055,4715,2130,9080,1000,18300,2480,5700,78900,11750,22250,2395,7500,7420,32350,2560,12000,30150,8420,2930,7790,1830,1075,7730,4460,7660,23200,42550,3385,NA,8295,11300,2340,6160,762,3995,2600,9690,6790,4905,15275,13700,9100,5700,5350,4575,254,7990,2490,9830,51100,33650,12350,61500,11575,5370,4295,2430,29850,1035,13000,11150,5674,5480,4200,1445,13700,14250,19050,11750,6430,10350,18500,3875,1810,7650,4020,18650,3110,NA,1565,1950,12300,56400,8200,1275,5310,14250,7150,5270,3120,1115,9560,4480,1545,3760,240000,10350,8000,3415,8040,19350,14250,590,2040,6500,31600,983,13050,8500,1950,NA,7180,3100,11150,7690,2185,3690,7094,1385,77300,17950,983,15000,8460,10850,172500,2520,8480,4680,2895,8270,18850,5480,2350,2615,11350,11950,5970,13650,4870,11550,4150,1930,2725,2880,2470,1870,1410,16500,16950,1135,4630,1215,NA,7070,16750,10150,1390,6490,29150,2070,11100,8300,266,7820,22550,6100,7930,11350,13750,8370,11700,11950,5150,9030,7620,1550,3435,13900,1275,5570,8110,3323,5830,22800,3430,2580,40600,1115,2885,95500,547,18425,11250,11850,7010,7210,6370,1315,NA,4165,12200,2990,3770,7620,13000,6710,15150,6080,9450,527,4680,1310,3170,2115,1035,12650,25800,2805,13400,10000,1510,4800,4335,11000,3380,2530,1600,17350,13500,2690,5850,1295,13000,3040,4205,7350,2060,9360,12800,15250,3550,14050,14750,23200,862,5420,24200,6830,6550,2190,1845,11300,4990,1190,3650,16250,10109,3585,6760,14550,5220,6870,3630,5030,1830,2725,4505,6300,7130,3345,83900,NA,11750,21780,1705,4490,2340,4510,2220,3995,9940,5190,9760,3140,1265,3400,41200,5280,9590,6860,4835,4005,672,2730,9620,1185,4015,7840,42050,1420,3335,10351,3050,5310,1065,5760,41000,7750,3510,14500,4220,1380,5610,3510,15700,5340,1800,10550,3370,8980,8140,2315,7810,2590,2535,25150,5570,10050,1300,1060,6490,8570,2890,8750,3815,5430,5710,5280,5000,970,1520,5520,3155,161,3400,3450,657,1215,6710,15500,NA,7290,3970,3940,704,2980,45400,8140,4470,5360,16050,2030,2660,4075,8960,3210,5600,5500,13850,2835,2780,2100,5140,9470,892,6870,5160,5640,4420,4575,2660,6060,6960,4530,8910,5941,11300,2390,1655,2195,5760,1205,4500,2275,15750,23800,1270,8360,9497,2795,10050,3380,71500,2440,1315,7420,3780,5500,5590,1605,9880,6230,4400,6130,NA,5800,4170,16650,2500,3280,6890,13500,7780,3225,9570,7880,5650,970,10050,1920,3530,1100,7380,8090,4220,2320,5910,5940,1770,3340,9580,4740,4135,3990,7850,2500,5700,1815,2015,21050,1800,1545,3730,3955,2910,109000,3705,4370,151500,6347,1115,7140,3565,3075,13900,4680,6070,7890,5040,2825,2225,17800,942,4685,1260,1105,1995,27100,832,2425,7200,2765,7010,3330,2235,7040,7300,1455,17950,6630,1700,11650,8800,4670,19050,3875,4795,1110,5010,39100,1600,9680,3560,34000,5290,3380,3060,8560,2755,12100,5230,7510,1090,12900,4855,6880,4745,1745,4455,8000,5420,1375,16650,7350,1635,6620,12200,3450,6610,3010,825,518,2860,9350,2420,2375,6000,1970,1280,18600,2905,9860,2755,1275,2075,1760,2846,1170,7936,17750,685,990,28800,7390,13550,6120,34250,5180,12600,1160,3515,12500,8170,6550,13550,8030,5440,388,2595,7340,6120,NA,7110,1000,NA,3060,3105,5300,5510,5170,39750,3015,NA,NA,3960,5230,5402,2475,703,1880,1460,1260,1470,2720,1610,1395,4265,5500,4935,1445,867,1660,4110,3985,10500,3580,12750,5440,5940,11900,1797,2095,5050,3575,2840,2575,3170,10050,2255,5070,4755,4185,6150,4285,5980,20050,6260,1655,3205,5060,2650,1455,10650,1150,15450,3335,1200,949,4630,4180,7290,1110,21700,5820,3580,2775,1600,5680,2535,2390,9160,1810,4805,1330,2460,5990,1140,5640,3945,594,1085,4545,5170,16450,699,6780,7880,3235,2500,7460,1210,5180,6310,3715,113000,2310,188,5810,NA,1710,NA,1042,1505,3415,3840,2385,4325,888,1315,9969,3040,8830,6980,750,2015,4340,58100,16400,2440,7780,4005,4490,8490,5660,5790,3345,1505,2495,3395,2255,8430,5630,14550,3750,3365,8860,3630,354,2485,1520,2495,501,3130,16050,3835,9500,2355,8140,2460,4600,2595,7840,4145,6190,8160,2585,1550,1470,3230,3300,4415,1935,4660,787,2885,1725,2350,1220,4070,1510,3245,4185,3235,1065,17650,5880,1385,NA,64200,1495,983,17250,8460,4725,2020,980,2350,8520,1415,8940,5500,8550,7000,8130,4520,4505,9440,917,7030,6950,3590,1715,8800,1240,1540,1895,5220,3825,3380,1290,2645,6290,1865,477,1400,2100,543,7190,1445,10450,1555,2925,2215,5240,4250,5100,842,3000,4800,4530,6450,2120,5010,18700,6280,8880,3660,11050,1705,1355,4575,2000,2828,3985,1870,2155,4015,2170,2744,4100,2280,4910,4870,3860,4409,15650,1105,2130,513,24450,1115,1800,2760,839,5740,7970,11900,17700,2915,NA,6130,2115,4285,1405,2220,735,3330,1855,4800,2350,1730,8360,1900,1980,1640,2560,5950,2590,4805,6270,5900,7840,4680,3495,2405,3495,5420,1225,1880,7250,547,1400,2030,NA,20000,2980,1550,6930,4490,2270,6330,4940,3930,2365,2500,4970,4800,2505,5290,722,701,10050,5650,2575,1450,19560,12600,9190,3785,5936,2250,1230,334,1485,2335,1685,287,715,2710,2495,5150,7730,1520,1821,3530,1480,5210,8420,4870,2810,11200,9900,3095,1660,6140,2440,2490,4645,772,4875,5630,1225,2095,4625,7780,1060,3105,1750,3635,6540,1385,1610,3770,8110,2870,4100,1950,6160,786,6420,3095,7680,3360,2135,4000,3320,2920,6080,4320,1805,4370,1280,7460,4400,1120,1115,1300,785,NA,25500,5170,3665,2250,2830,938,3865,1310,1680,1220,4075,760,2755,639,3065,5600,4695,3075,12600,3400,1695,4890,945,6680,3150,1320,2415,1455,2355,NA,3940,341,2195,2025,2720,2910,3750,3595,4320,3148,6460,2190,4810,5150,3435,5230,10150,4295,10050,7820,2660,5032,1495,2095,7080,1880,1520,1975,4630,3065,423,9860,1030,4395,1105,495,2320,3120,1575,1870,3895,1165,2820,2125,1770,2010,9150,1780,1935,1380,5820,3920,1695,1630,7130,3390,1270,17800,1400,884,3280,5830,1935,2765,169,3810,1170,5460,6720,3100,3395,3225,2410,880,2580,4000,5380,6420,6940,8850,4840,1405,2560,4850,2680,375,1140,1110,6910,2695,15150,2970,499,5140,3760,4635,5670,986,2520,710,2190,NA,1215,1270,4945,1490,2465,1600,2990,3870,3860,1085,14800,8200,2455,2290,610,3800,2525,3140,3810,3220,1160,4012,3310,3485,1895,6130,2990,7710,1155,12061,4460,2740,1575,839,2035,1110,1665,4440,23000,6980,437,1980,3890,6360,3935,1365,7000,1620,1335,2210,2010,3080,1325,5870,4105,1310,4810,11750,2940,8360,2930,3715,150,5530,2360,6190,2755,7280,5860,575,14750,13450,6430,2046,2420,6760,549,4505,2865,914,721,3400,612,1170,2680,2155,2290,1890,3155,3555,1525,6680,5240,4060,2810,1910,268,18051,3160,6440,967,480,5810,3090,3550,863,1089,2920,5160,2275,774,1800,986,457,764,20450,5120,23400,485,3775,2210,12450,6280,3000,6650,4890,700,9600,2775,855,1600,10400,2200,225,57500,3610,2010,8250,357,687,2620,1850,2760,2965,2910,1360,3190,2580,16500,1380,1768,2093,2800,3045,4080,2800,970,2905,2960,619,7310,4175,2345,4315,2690,409,464,2710,1256,2345,2530,701,499,531,1210,510,457,19200,1300,2270,795,964,1660,3735,8363,536,505,1200,2695,408,4470,998,730,2290,155 +"2019-10-01",48850,82000,323000,160000,304500,165718,132500,225500,90100,1307000,247500,239000,226500,42500,42350,137500,526000,26050,45050,192500,224000,106000,69500,71900,66500,52218,143500,106000,165500,227000,34850,96600,446500,98900,126000,239000,12300,27450,13650,12200,86100,30100,13200,66546,14050,155500,7520,348000,98100,34950,50700,231500,69000,46400,28350,7910,74700,45000,98700,82500,283323,114000,142500,36850,219704,35400,39000,33100,119500,12600,17850,197000,41300,34900,129500,6120,65100,257000,17100,52000,169600,102500,38850,40500,200900,23450,30600,4990,84000,58700,24850,68100,4525,40705,73700,37800,32750,27450,71300,39900,7210,581000,26550,18900,77600,49950,251000,17900,173400,4795,19050,21050,96000,89200,29250,390000,60800,193587,71800,34750,25050,196000,85700,364868,12800,18650,68700,63300,72500,114500,38346,42700,45650,43250,55000,5530,12850,48500,35050,87700,56100,66100,134000,27700,NA,94500,36100,37300,2415,47550,69700,3660,NA,157000,19400,13583,11950,4320,84200,81600,16050,21450,14400,28250,604000,8100,13350,42550,80807,36000,10350,16100,5630,13650,5100,6820,41450,49450,4815,91000,7470,46050,20800,146500,42500,13950,16000,56100,76500,137500,22150,1149000,NA,11600,28550,10550,54700,42950,31000,17850,19050,64300,6410,2620,156900,83500,54900,226500,75300,16700,26850,87000,19900,11150,NA,46550,10650,22100,215000,30505,21700,13900,78600,120000,14000,11100,10900,74519,22350,30650,8620,5150,21000,23350,66400,4925,4235,9550,12700,66200,22450,35250,19350,19050,129000,20950,93200,160000,21150,39100,22850,28454,NA,68000,7410,50200,17950,9150,15250,22450,4455,97100,35000,29550,25150,13400,32800,13000,35200,12350,24700,42200,28100,10500,34350,94600,58200,34050,47900,44250,88500,17250,13200,19250,52500,15650,2850,12300,2175,19400,588,10950,2085,31850,3770,2695,56200,42050,35650,41300,30300,24200,49900,46000,6130,24500,51400,19150,34450,50200,NA,25450,6830,52300,20750,43650,7270,3360,40750,13650,39750,6410,6030,24300,28700,37750,32900,38800,13900,NA,43717,3840,65500,29000,1300,15350,10800,52700,62400,30000,31750,22400,23200,39377,12900,17050,15850,12950,33100,6630,9570,NA,30950,688,22250,7138,31850,61500,NA,26400,6150,51120,70100,11700,5090,50500,19400,4505,3155,15450,21700,18850,21150,11750,126000,13700,724,1935,2130,18600,18300,68400,20550,35600,3745,16450,21500,8650,19575,16150,451500,9100,12450,23550,9120,5930,6570,42950,164500,337500,18750,2440,4430,6190,17400,10600,31800,14750,19700,9730,89000,14150,24000,46950,25900,4355,8300,7730,9110,32650,3680,84100,17250,46350,33150,6090,102000,23650,63800,14100,27750,10550,6930,14900,39750,31650,87100,1530,9450,1035,5500,21400,6360,14979,31650,27840,57000,8280,41350,8120,11650,28150,NA,15500,1990,11200,10050,4930,14700,34450,7740,NA,7530,14861,8860,25200,8200,10550,20700,5090,66800,25012,8190,35200,5720,11200,494500,51300,25100,37500,32000,14950,8430,2145,18400,11150,14200,11150,5530,8370,624,30500,9830,61500,37050,24700,3090,16750,50000,15566,5860,5880,22500,58600,67300,9880,3040,12500,2915,82500,5620,15350,5270,16050,NA,19700,2780,21900,7880,13700,33650,18950,23500,11000,NA,9160,5350,52000,18350,30300,NA,55000,172000,27700,20300,23700,27450,39800,8950,26615,8800,10700,12400,16950,8800,9800,22100,3795,38700,48200,35200,19200,830,16000,169500,93900,6380,3340,7700,10600,83600,14950,6680,10650,7400,3400,21550,10800,10850,1915,13100,35800,19700,18400,7760,16400,32200,7630,23000,7490,9320,3460,7980,7000,3360,3890,3190,2635,31200,11450,3025,51300,15350,12750,4295,6150,4480,2330,2220,15500,13350,1605,10900,66500,76700,2540,9300,1165,35950,15250,114500,8140,30000,8160,2890,38200,6170,22500,15450,54600,20800,2805,8850,7860,5993,3960,11050,7170,8940,36750,9980,5780,35398,2795,NA,9120,12650,5750,22900,10100,20400,43200,8100,1455,2165,12800,10500,3950,6190,13250,4020,19100,12350,19500,6200,8320,2435,7100,8500,7700,11950,11750,10450,2900,13600,5040,13850,3782,3205,3200,4510,891,14600,23700,30050,3625,16100,31300,2825,4935,24700,6540,5550,4420,7100,26500,31750,8350,8920,4895,7710,4345,20100,4340,NA,15850,9400,3210,1615,5310,7040,7740,8970,12050,10450,117000,NA,6107,8010,6880,80291,20090,2255,4170,5130,4160,60000,9200,3940,27554,21800,18600,19600,16450,416,4850,3670,18750,8290,8550,3680,586,15150,16650,1475,8020,31600,9780,6200,15000,8120,6860,11500,8500,22800,13150,2460,17350,11600,15800,11750,6520,3620,13500,6820,NA,12450,27300,6280,7460,12600,8380,13950,7330,23000,4155,8190,6560,17450,13550,9270,12550,3220,2360,7180,4245,10450,10900,14550,1715,923,17550,5210,20400,10100,NA,5770,7130,5870,7180,918,4575,7620,3535,7521,12750,5850,9250,29500,32100,76900,3705,6140,5400,1060,4955,2215,9100,1000,18350,2505,5680,77800,11400,22600,2400,7630,7420,32300,2640,12150,31000,8450,3010,7700,1835,1080,7800,4435,7590,24100,42300,3380,NA,8325,10850,2365,5980,772,4020,2635,9800,6880,4925,15325,13800,6370,5780,5420,4710,258,7910,2510,10200,50900,33600,12450,62200,11941,5380,4315,2415,29000,1000,13050,11000,5590,5520,4085,1440,13800,16550,19150,11800,6180,10300,18550,3870,1815,7730,4025,18700,3190,NA,1610,2535,12300,56600,8180,1245,5270,14700,7430,5310,3165,1105,9620,4480,1180,3800,240000,10550,7960,3430,8030,19300,14250,592,2030,6520,31450,985,13150,8500,1950,NA,7280,3075,11200,7630,2180,3710,7203,1210,77500,17650,1010,15000,8460,11050,171500,2475,9250,4740,2795,8320,18850,5480,2350,2415,11350,12000,6320,14100,4885,11550,4180,2030,2765,2876,2605,1885,1410,16100,17800,1125,4475,1195,NA,7150,16600,10100,1360,6590,29200,2095,11100,8180,280,7610,22500,6070,7950,11700,13650,8480,11850,11500,5190,8960,7690,1525,3440,14000,1265,5770,8120,3419,5870,22600,3490,2435,40800,1105,2860,95400,544,18300,10800,11750,7060,7490,6330,1315,NA,4245,12350,2990,3700,7670,13250,6720,15050,6120,9390,528,4630,1215,3190,2135,950,12700,26000,2825,13550,9900,1545,4885,4325,12000,3380,2460,1590,17650,13500,1885,6080,1235,13000,3100,4210,7520,1905,9350,12900,15300,3530,14100,14550,23150,850,5420,24150,6560,6590,2225,1850,11750,5140,1195,3795,16150,10060,3580,6820,15150,5350,6940,3720,5370,1820,2730,4490,6650,7180,3355,83200,NA,11850,21820,1740,4440,2315,4650,2220,4130,9950,5230,9520,3275,1240,3400,41300,5510,9460,6990,4830,4025,668,2790,9520,1190,4220,7680,41850,1420,3350,10399,3055,5330,1070,5800,41100,7750,3425,14500,4325,1350,5570,3405,15750,5340,1800,10450,3375,8990,8180,2315,7610,2575,2510,25450,5610,9650,1340,1060,6540,8660,2805,8880,3895,5450,5720,5280,5010,906,1585,5670,3160,162,3330,3360,662,1255,6720,15650,NA,7360,3890,3955,717,2980,45950,8450,4450,5170,16500,2040,2655,4120,9390,3425,5830,5500,13750,2865,2780,2095,5230,9400,899,6930,5160,5630,4410,4650,2595,6180,7010,4555,9010,5889,11350,2400,1700,2195,5680,1230,4520,2235,14350,24100,1290,8250,9546,2795,10100,3350,71800,2430,1310,7420,3780,5450,5600,1685,10050,6020,4425,6060,NA,5890,4170,16850,2480,3280,6840,13400,7890,3225,9570,7880,5570,973,10100,1930,3535,1100,7260,8090,4300,2285,5910,5940,1770,3220,9580,4685,4270,4065,8830,2585,5660,1815,2015,21300,1795,1555,3745,3940,2910,109500,3765,4430,153000,6376,1120,7110,3425,3055,13900,4305,6250,7880,5000,2820,2200,17400,970,4705,1265,1140,2010,27650,861,2425,7250,2875,7010,3360,2265,7050,7300,1490,18050,5970,1710,11550,8520,4260,15550,3800,4855,1110,5020,40500,1620,9700,3495,33950,5330,3410,3060,8670,3180,12350,5260,7580,1100,12950,4890,6950,4790,1665,4470,8140,5420,1375,16750,7420,1635,6500,12550,3420,6610,3035,837,517,2850,9350,2400,2350,6270,2035,1265,18700,2900,9110,2710,1275,2070,1755,2867,1185,7908,18100,708,984,28750,7570,13550,6070,34600,5300,12350,1160,3700,12650,8310,6690,13550,8000,5420,393,2605,7720,6100,NA,7400,1025,NA,2950,3070,5190,5520,5040,39850,3040,NA,NA,4050,5080,5402,2475,716,1900,1460,1255,1460,2330,1670,1300,4255,5480,4910,1425,894,1675,4075,4000,10600,3625,12050,5430,6120,12000,1758,2095,4860,3570,2795,2670,3135,10000,2275,5100,4750,4145,6040,3835,6030,20000,6380,1655,3380,5000,2610,1620,10700,1165,15350,3300,1225,951,4545,4240,7450,1100,21900,5870,3520,2770,1595,5690,2545,2480,9160,1840,4805,1310,2455,5820,1145,5650,4060,588,1100,4670,5060,16850,690,6720,8230,3235,2380,7440,1210,5180,6620,3725,113000,2480,185,5870,NA,1685,NA,1039,1500,3545,3890,2485,4280,895,1315,9880,3070,8830,6910,744,2075,4400,58100,14000,2300,7900,4005,4800,8450,5660,5800,3370,1515,2500,4090,2275,8450,5630,14800,3940,3410,8960,3580,350,2385,1500,2525,501,3135,16400,3740,6700,2395,8160,2455,3670,2590,7880,4275,6310,8380,2590,1645,1485,3245,3420,4625,1910,4635,787,2820,1700,2385,1345,3750,1520,3270,4135,3195,1080,17850,6180,1395,NA,64200,1720,999,17250,8570,4765,2015,993,2455,8500,1445,8890,5480,8390,7050,8090,4525,4560,9270,917,6810,7460,3590,1700,8710,1230,1530,1870,5280,3900,3430,1340,2635,6330,1825,470,1400,2125,535,6770,1420,10500,1535,2860,2245,5230,4200,5130,874,3025,4765,4570,6490,2115,4835,18650,6280,8940,3720,10700,1705,1355,4570,2010,2873,3980,1855,2150,4095,2165,2759,4090,2235,4880,5100,3705,4434,15700,1100,2125,497,24450,1160,1820,2715,839,5920,7790,11800,17650,2915,NA,6130,2090,4360,1405,2390,728,3330,1875,4910,2345,1770,8200,1965,1975,1630,2720,5900,2520,4840,6300,5900,7760,4510,3465,2450,3520,5220,1225,1875,7190,545,1425,2030,NA,19850,3010,1560,6790,4565,2280,6180,4900,3975,2335,2570,4925,4820,2505,5370,726,704,10150,5770,2210,1495,19560,12450,9260,3756,6020,2250,1278,334,1510,2345,1680,290,713,2700,2495,5150,7600,1480,1899,3449,1500,4955,8650,4990,2770,11250,9880,3125,1680,5980,2410,2535,4630,792,4785,5680,1250,2095,4455,8070,1065,3200,1810,3700,6630,1385,1515,3730,8140,2875,4095,1960,5940,785,6370,3095,7780,3105,2165,3995,3380,2930,6080,4280,1775,4440,1330,7430,4310,1125,1125,1325,783,NA,24300,5170,3675,2250,2700,902,3870,1270,1645,1210,4055,749,2765,639,3060,5810,4800,3100,12250,3460,1715,4870,946,6650,3180,1345,2400,1385,2260,NA,3905,330,2160,2070,2695,2915,3710,3585,4325,3168,6400,2195,4890,5290,3435,5300,10150,4280,10150,8180,2500,5042,1939,2030,7080,1915,1500,2030,4620,3090,423,9700,1020,4410,1095,495,2300,3105,1585,1845,3890,1190,2750,2155,1695,2040,8750,1775,1900,1410,5740,3905,1560,1610,7750,3465,1265,17650,1400,894,3195,5840,1935,2705,171,3755,1175,5690,6800,3035,3355,3225,2495,891,2645,4090,5250,6450,7050,8880,4920,1405,2540,4850,2670,369,1090,1110,6920,2775,15400,2960,511,5170,3780,4525,5650,986,2555,675,2175,NA,1240,1270,4945,1490,2465,1630,3000,3935,3830,1100,14700,8140,2275,2250,610,3800,2570,3390,3860,3540,1165,3997,3315,3585,1895,6100,2865,7740,1170,12061,4460,2775,1515,844,2040,1115,1680,4315,23150,6970,436,1950,3980,6400,3950,1400,7020,1610,1355,2230,2000,3060,1335,5940,4020,1330,4660,11750,2955,8440,2960,3760,150,5450,2320,6020,2770,7120,5930,589,14350,13600,6450,2050,2420,6710,576,4430,2885,914,722,3370,608,1180,2675,2100,2300,1900,3000,3620,1530,6680,5290,4170,2805,1905,269,17781,3140,6080,974,510,5820,2910,3420,850,1166,2935,5110,2400,788,1720,995,464,803,20500,5120,23300,485,3790,2190,12450,6260,2925,5820,5160,718,8840,2780,852,1590,10350,2260,225,58300,3640,2150,8180,352,679,2640,1905,2660,2920,2900,1340,3185,2600,16450,1360,1748,2093,2755,2940,4235,2775,1030,2855,3010,624,7270,4090,2345,4400,2735,399,464,2730,1206,2355,2525,701,495,540,1170,503,458,18900,1190,2300,792,972,1645,3700,7867,536,469,1190,2725,408,3510,998,703,2205,155 +"2019-10-02",47600,79500,318000,157000,296500,164763,128500,220500,87900,1290000,245500,235000,220000,41850,41650,135500,510000,25350,44300,189500,227000,103500,68100,70100,66300,50788,144000,105000,162500,221000,34300,92400,435000,97800,124000,232000,11900,27100,13500,11850,86200,29700,12950,65948,13550,155000,7360,343000,97700,34000,49650,221000,70100,46150,28550,7770,73600,44100,96700,81000,279886,112000,141000,35750,213003,34650,37550,31700,116000,12450,17500,190500,41550,34550,127000,6030,65700,250000,16850,50500,161700,1e+05,38550,39800,205400,22950,29750,4900,81600,58000,24700,69100,4390,39330,72100,37050,32000,27600,69700,39700,7060,569000,26150,18300,75800,48400,246500,17700,168900,4705,18450,20800,98300,91100,28800,373700,59800,187880,71800,34350,24200,194500,84500,353192,12650,18550,67000,62900,71400,112500,37346,42400,44650,42600,53200,5400,12500,48350,33650,84100,53900,65200,134000,27500,NA,94800,35400,37400,2250,46200,68300,3650,NA,156000,19750,13200,11450,4185,86600,81000,15850,21200,14050,27650,581000,7900,12900,41550,79187,35000,10500,15650,5530,13200,5080,6610,40800,48650,4720,89100,7340,44500,20400,144000,41700,13600,15850,55800,76500,135500,21650,1116000,NA,11250,28150,9520,53900,42550,30500,17250,19050,62200,6210,2555,151600,83500,53300,223000,74000,17100,26100,83300,19400,11000,NA,45350,10150,22000,218500,29856,21400,14200,81200,118000,13700,11000,10650,73628,21450,29950,8590,4985,20050,22550,65100,4875,4180,9350,12650,65500,21800,34600,18550,18850,124500,20800,94000,158000,20300,38800,23050,27287,NA,69000,7300,49500,17950,8920,14950,21850,4450,96700,34200,28700,24550,13900,32000,12750,34700,12350,24000,41100,28400,10850,33050,94400,57200,33150,47800,43000,87900,18500,12900,18700,46450,15400,2780,11750,2150,19000,576,10900,2060,32550,3745,2650,55400,41500,33250,40000,29750,23200,48350,45600,5850,24500,50100,19100,34000,49750,NA,24900,6680,51900,20200,43900,7280,3365,40250,13300,38600,6210,6000,24150,27900,38400,32700,37950,14000,NA,43561,3885,65200,28500,1290,15000,10550,50500,60300,29650,31500,21900,22200,38740,12600,16700,16250,13200,32350,6460,9310,NA,30000,681,21900,6899,31150,59700,NA,25250,6050,52869,70000,11700,4965,49400,18750,4495,3155,15000,23150,19500,20750,11550,122000,13500,710,1900,2090,18650,17950,68500,20200,35450,3655,16200,21800,8440,20675,16100,442000,9020,12300,23700,9130,5803,6490,41750,164500,333500,18250,2440,4385,6100,16900,10550,31650,14400,19350,9680,89200,13800,23300,46100,25550,4200,8270,7610,9090,32000,3665,83600,16950,45500,32600,6010,101000,23150,62400,13900,27400,10650,6770,14500,39100,31900,87300,1510,9407,1025,5430,20900,6670,14931,31300,26934,55800,8300,40050,8070,11000,28000,NA,15450,1990,11050,9620,4880,14300,33600,7590,NA,7270,15056,8630,24550,7990,10150,20050,5050,64800,25255,8060,35250,5570,10850,489000,49950,24550,38050,30900,14800,8310,2150,18650,11250,13950,10800,5470,8210,616,30050,9700,61500,37050,24500,3067,16700,49500,15518,5910,6000,22450,60100,65900,9870,2930,12250,2830,82000,5530,15050,5250,15900,NA,19250,2750,21700,7750,13500,32800,18650,22700,10700,NA,8750,5200,49550,18100,30000,NA,54000,171000,27050,19700,23050,26550,39800,8950,26565,8500,10400,12350,16550,8600,9710,22300,3660,37900,49100,34700,18850,795,15450,165000,94100,6460,3200,7790,10150,83600,14850,6560,10650,7320,3390,21450,10500,10550,1850,12950,34650,19350,18500,7700,16450,31950,7500,23200,7620,9060,3535,7910,6900,3295,3905,3100,2640,31500,11600,2990,51300,15450,12200,4100,6110,4480,2285,2180,15150,13350,1620,10950,65100,76100,2665,9090,1155,35000,14900,112500,7450,30050,8030,3030,38300,6090,21800,15650,54500,20850,2740,8620,7740,6143,3865,11150,7140,8770,35600,9830,5660,34520,2730,NA,9100,12550,5800,22400,9850,20300,42700,7680,1385,2125,12400,10500,3840,6120,13050,3960,18750,12100,18850,6040,8300,2400,6930,8290,7570,11700,11700,10800,2945,13500,4950,13600,3777,3200,3170,4450,952,14800,23400,29700,3510,16400,30350,2780,5040,24800,6470,5510,4260,7060,25750,31250,8280,8770,4835,7700,4465,20100,4265,NA,15650,9300,3160,1605,4000,7410,7740,9040,11850,10750,113500,NA,6155,7880,6880,78326,19864,2135,4080,5500,4110,59300,8870,3810,27363,21700,18000,19950,16250,403,4835,3710,18950,8240,8540,3680,588,14950,16400,1450,7750,31200,10100,6290,14550,8120,6860,11150,8450,21750,13100,2445,17050,11350,15750,11350,6380,3710,13050,6820,NA,12200,27650,6370,7150,12500,8350,13700,7320,22750,4100,8200,6530,17450,13550,9110,12300,3135,2340,7110,4300,10400,10750,14400,1685,925,17300,5120,20100,10200,NA,5610,7060,5950,7590,917,4440,7420,3590,7462,12700,5790,9120,29400,32000,75500,3715,5940,5440,1040,4820,2100,9240,1010,18150,2465,5660,76400,11350,22300,2355,7550,7330,32000,2670,11850,30300,8160,2950,7730,1845,1075,7700,4320,7180,23650,42050,3320,NA,8402,10400,2320,5840,768,3940,2585,9740,6890,4815,15024,13700,6580,5880,5410,4600,259,7610,2505,9940,50900,33250,12400,62800,11621,5370,4200,2510,27900,992,13000,11000,5523,5450,4365,1425,14950,15350,18950,11700,6220,10550,18500,3785,1765,7660,4010,19250,3120,NA,1595,2725,12150,56300,8150,1295,5210,14700,7370,5250,3100,1105,9630,4480,1195,3930,240000,10350,7890,3515,7980,19300,13600,591,2020,6310,30400,980,12750,8380,1990,NA,7240,3050,11200,7600,2140,3700,7124,1235,77400,17500,1035,15000,8340,10950,184500,2445,9150,4585,2780,8250,18550,5350,2305,2415,11250,11550,6060,13900,4890,11250,4160,2025,2720,2876,2580,1920,1410,15600,17350,1115,4275,1200,NA,6940,16600,9870,1340,6480,29150,2065,10850,8190,275,7680,22400,6040,7900,11450,13250,8350,11700,11400,5270,9020,7680,1530,3350,13600,1275,5690,8000,3303,5660,21500,3425,2445,39950,1105,2855,93700,536,18150,10850,11650,6700,7300,6170,1315,NA,4150,12200,2990,3575,7680,13000,6730,15100,6130,9340,516,4555,1255,3220,2055,878,12750,24750,2825,13200,9680,1535,4880,4240,12000,3350,2550,1640,17200,13550,2200,5980,1255,13050,3145,4215,7500,1850,9200,13000,14950,3520,13800,14450,23300,848,5420,24150,7280,6370,2180,1820,11500,5120,1205,3680,16050,9867,3540,6810,14600,5640,6890,3685,5440,1800,2750,4490,6600,7060,3595,83100,NA,11600,21420,1730,4395,2285,4500,2220,4010,9960,5180,9530,3300,1305,3400,41100,5360,9460,6810,4795,3985,651,2805,9340,1175,4225,7670,41950,1400,3370,10303,3050,5260,1065,5710,40950,7750,3475,14300,4245,1335,5550,3310,15250,5350,1800,10350,3390,8900,8080,2305,7600,2530,2480,24900,5570,10100,1300,1060,6390,8600,2780,8800,3965,5340,5740,5230,4920,895,1570,5550,3160,162,3255,3225,646,1285,6560,15650,NA,7360,3830,3960,699,2980,45900,8330,4385,5450,16300,2010,2620,4100,9190,3420,6180,5500,13750,2850,2780,2110,5070,9400,880,6850,5160,5570,4415,4625,2585,6100,6790,4555,9080,5863,11350,2380,1665,2195,5570,1240,4400,2235,14600,23900,1275,8370,9418,2785,9950,3300,71400,2495,1300,7430,3780,5650,5560,1650,9870,5830,4325,6040,NA,5780,4170,16600,2525,3320,6840,14050,8400,3185,9570,7870,5440,980,10000,1930,3450,1100,7280,8090,4155,2305,6000,5940,1770,3210,9360,4630,4240,4220,8640,2590,5850,1815,1990,21300,1770,1550,3695,3960,2820,107500,3915,4430,152000,6340,1120,7500,3480,3045,14350,4430,6010,7690,5100,2820,2160,18350,940,4725,1250,1135,2000,27700,845,2470,7190,2890,7010,3315,2210,6910,7180,1480,17900,6020,1695,11500,9130,4385,18850,3810,4755,1115,4945,40400,1595,9960,3535,34400,5200,3350,3060,8600,3075,12400,5190,7520,1050,12950,4895,6850,4800,1690,4390,8090,5390,1350,16700,7170,1635,6300,12900,3295,6530,3025,842,515,2915,9270,2420,2255,6180,2035,1250,18550,2930,9190,2825,1285,2000,1760,2858,1170,7796,18000,728,1020,28700,7400,13250,6000,34500,5250,12750,1160,4250,12450,8220,6670,13300,7880,5360,398,2555,7740,5940,NA,7340,1045,NA,2910,3050,5270,5500,5050,39450,3015,NA,NA,4050,5050,5373,2430,719,1915,1460,1255,1470,2280,1575,1300,4245,5480,4830,1450,883,1740,4020,4000,10550,3460,11200,5400,6000,11700,1707,2095,4965,3425,3095,2670,3120,10050,2270,5080,4600,4235,6030,3570,6150,20550,6200,1645,3305,5000,2580,1840,10750,1170,15350,3280,1225,967,4610,4215,7520,1070,20850,5870,3510,2740,1560,5640,2500,2450,9080,1790,4790,1340,2360,5810,1165,5620,4065,577,1090,4630,5180,16300,716,6730,8100,3115,2340,7440,1210,5090,6920,3730,115000,2610,184,5800,NA,1635,NA,1027,1510,3640,3875,2520,4340,907,1315,9840,3040,8610,6830,807,2050,4300,58000,12450,2335,7810,3990,4695,8290,5730,5790,3505,1515,2465,3900,2310,8420,5630,14800,3770,3370,8690,3640,319,2400,1425,2525,500,3195,16150,3670,7810,2385,8080,2465,3665,2655,7960,4180,6190,8280,2530,1605,1480,3250,3425,4510,1905,4980,787,2835,1700,2375,1315,3755,1540,3270,4025,3230,1070,21100,6030,1395,NA,63900,1750,996,17200,8300,4765,2005,1010,2360,8610,1405,8890,5650,8250,6930,8090,4390,4530,9210,917,6600,7050,3590,1605,8700,1235,1490,1830,5250,3885,3420,1325,2745,6390,1825,464,1400,2090,526,6930,1470,10400,1520,2780,2200,5170,4175,5190,853,3015,4730,4435,6600,2125,4805,19600,6280,8990,3670,10400,1705,1393,4350,2005,2763,3950,1870,2150,4180,2000,2798,4000,2230,4710,5100,3635,4429,15600,1090,2085,497,24650,1205,1805,2695,839,5710,8070,11500,18000,2915,NA,6130,2090,4630,1410,2285,725,3330,1870,4965,2385,1715,8370,2010,1945,1595,2545,5860,2535,4755,6300,5870,7720,4455,3450,2390,3415,4975,1225,1840,7580,539,1400,2050,NA,20200,2965,1560,6790,4630,2330,6160,4895,3950,2425,2475,5050,4835,2520,5150,720,693,10350,5610,2190,1480,19560,12400,9240,3751,5868,2250,1259,326,1500,2280,1635,290,709,2685,2495,5150,7400,1470,1912,3433,1475,4955,8330,4860,2720,11200,9720,3065,1665,5900,2395,2580,4775,779,4695,5630,1255,2095,4390,7990,1065,3205,1810,3600,6670,1385,1540,3840,8000,2840,4110,1940,6450,819,6570,3095,8000,3110,2125,3930,3325,2945,6140,4155,1720,4395,1290,7600,4385,1115,1115,1305,777,NA,24800,5320,3715,2250,2610,853,3890,1300,1655,1205,4060,725,2780,639,3055,5750,4695,3105,11900,3450,1675,4945,921,6680,2960,1340,2340,1375,2305,NA,3850,321,2285,2060,2615,2850,3650,3500,4340,3175,6380,2190,4790,5280,3420,5250,10000,4290,9930,8300,2375,4874,1414,2080,7080,1950,1520,1970,4675,3080,423,9520,1010,4355,1055,495,2340,3090,1630,1815,3900,1145,2785,2135,1700,2040,8400,1760,1920,1385,5600,3940,1605,1615,8000,3495,1275,17900,1370,898,3220,5830,1940,2635,168,3670,1155,5790,6790,3080,3425,3065,2500,892,2615,4005,5210,6460,7280,8890,4895,1380,2560,4710,2645,371,1105,1110,6960,2765,15500,2605,516,5010,3730,4325,5580,968,2520,673,2100,NA,1280,1225,4945,1490,2420,1630,3015,3860,3755,1090,14700,8500,2235,2195,610,3820,2520,3410,3925,3515,1150,4036,3245,3570,1895,6210,2905,7730,1180,11964,4460,2740,1555,827,2050,1160,1695,4430,23850,6940,436,1980,3915,6420,3905,1395,7020,1650,1385,2220,2085,3050,1355,5950,4045,1315,4670,11750,3055,8070,2805,3680,150,5360,2290,6040,2780,7350,5900,585,15300,13100,6630,2058,2620,6720,552,4425,2870,914,730,3360,608,1195,2540,2155,2330,1885,3100,3805,1500,6680,5260,4200,2800,1900,269,18341,3160,6100,961,506,5770,2920,3395,837,1121,2930,5280,2360,779,1655,980,458,780,20450,5100,23050,485,3675,2080,12400,6220,2960,5700,4900,670,9330,2870,850,1575,10000,2230,222,57700,3700,2155,8150,346,692,2645,1875,2635,3010,2870,1355,3195,2565,16900,1395,1840,2093,2675,2905,4465,2730,1025,2875,3010,634,7200,4105,2330,4385,2680,369,436,2720,1206,2315,2550,701,467,530,1155,497,458,18700,1175,2290,774,975,1645,3705,8032,536,469,1200,2690,408,2775,998,687,2225,155 +"2019-10-04",48000,80300,320500,150500,296000,165240,126500,218500,87900,1270000,242500,234500,218000,41650,40950,133500,506000,25150,42750,190500,226000,103000,67100,69100,66400,50312,144500,106000,164000,215500,34050,87400,435500,98500,122500,230000,11900,26950,13500,11650,86100,29200,12750,67444,13450,151500,7260,341500,100500,33700,50300,214500,86000,45900,28200,7640,72500,42400,96600,79800,274976,108000,140500,35250,211088,34250,36900,30800,116500,12300,17400,189000,40250,34050,123500,6010,64900,247000,16500,49150,155200,97400,38050,39800,203000,22800,29350,4860,77800,55400,24250,66500,4385,38888,71800,35800,31300,27000,70200,39400,7030,562000,25200,18250,75000,47300,245500,17650,172000,4640,18200,20400,97000,87900,28750,370400,58700,183490,75300,34000,24200,191000,83900,351636,12650,17750,66000,62400,71700,111000,36393,42800,43600,42300,52500,5380,12400,48500,32800,85000,53600,64000,139000,27150,NA,93500,34700,37850,2240,45950,68100,3565,NA,152000,19400,13200,11700,4125,87000,81200,15750,20900,14000,27850,578000,7870,12750,39250,78520,33800,12500,15400,5450,13100,5040,6430,41000,45200,4545,86800,7180,43700,19750,144000,41600,13450,15750,54000,76500,134000,22400,1113000,NA,11250,28300,10950,52300,40800,30450,17150,18750,62200,6050,2570,150200,83500,51100,223000,70400,16550,25200,82200,18900,11250,NA,44250,10150,21800,219000,28697,21450,14050,79800,114500,13500,11200,11000,73231,21850,29350,8670,4940,20050,21950,64500,4930,4095,9280,12400,65200,21550,34150,18950,19600,123000,20700,92200,157000,20550,37900,23200,26654,NA,68700,7500,48800,17950,8930,14600,21700,4495,95000,33050,27700,23600,13750,31300,12350,34600,12300,23500,40950,28050,10450,32350,89900,56700,32200,47650,42000,88300,18500,12800,18000,46600,15200,2740,11650,2120,18350,573,10850,2070,30800,3710,2585,55000,39900,32250,40450,29200,22850,48550,45500,5440,24100,49900,20100,33950,49500,NA,25700,6680,51900,20000,44000,7160,3285,39900,13150,38350,6080,5960,23750,27900,37500,32500,36900,13900,NA,43248,4490,65500,28050,1295,15000,10300,52300,59500,29300,31200,21700,22200,38649,12700,16100,15750,12700,32300,6440,9140,NA,29750,671,21650,6804,30300,59200,NA,25150,6050,52480,69300,11650,4900,48850,18150,4465,3080,14650,23600,19950,19800,11550,121000,13200,715,2020,2050,18700,17250,68100,19550,35700,3625,16100,21300,8520,21150,16150,428500,8910,12000,23650,9100,5628,6310,40550,165000,332000,18200,2425,4300,6010,17000,10550,31500,14000,18850,9440,87900,13900,22800,45750,25500,4090,8170,7770,9280,31850,3595,84100,16900,44000,32550,6040,99700,23050,62500,14000,28000,10750,6700,14350,38650,33200,86100,1480,9062,1015,5450,20600,6500,14693,30150,27030,55900,8390,41300,8190,10850,28000,NA,15250,1970,10900,9320,4845,14400,33550,7350,NA,7050,14861,8440,24400,8000,9970,19800,5250,64000,25158,8000,34200,5590,10750,485000,47600,24350,38000,30200,14400,8160,2155,18400,11050,14100,10650,5370,7960,604,30000,9460,61100,37600,24500,3058,16500,49200,15518,5780,5910,22250,58100,67200,9820,2940,11900,2785,81100,5360,14650,5210,15850,NA,19250,2705,21400,7510,13600,32500,18300,22450,10600,NA,8750,5200,48600,17500,29400,NA,53300,169500,26600,19350,23050,26150,39300,9490,26170,8380,10150,12350,16600,8480,9600,22100,3540,37450,48050,34800,17850,820,15650,163500,93700,6220,3155,8200,10150,83000,14700,6500,10350,7360,3345,21200,10450,10750,1820,12550,35400,18900,18450,7650,16350,31400,7490,22300,7430,9040,3355,7810,6710,3285,3850,3080,2780,31100,11150,2985,50000,15450,11800,4200,6180,4360,2270,2170,14950,13350,1640,10700,63500,74600,2625,8950,1145,35100,15500,112500,7360,29950,7840,2905,38300,5980,21550,15000,54100,20500,2780,8280,7790,5881,3775,11200,7070,8650,35250,9650,5600,33740,2715,NA,9010,12450,5800,22000,9410,20250,42250,7800,1360,2080,12150,10250,3800,6110,13050,3895,18000,12150,18700,6080,8250,2315,6750,8090,7330,11400,11650,10800,3000,13150,4910,13400,3840,3180,3150,4350,930,14750,23600,29900,3390,16100,29450,2740,4750,23700,6450,5470,4200,6970,25550,30800,8250,8500,4845,7610,4320,19450,4120,NA,18800,9250,3035,1655,3720,7410,7740,9000,11700,11800,111000,NA,6087,7690,7000,75476,19464,2105,4100,5450,4085,58900,8790,3805,27601,20950,17700,19500,15900,399,4820,3695,18750,8130,8350,3680,576,14650,16400,1445,7570,30700,10100,6200,14300,8140,6530,11250,8440,21350,12950,2420,17350,10950,15450,11400,6220,3495,13050,6740,NA,12300,27550,6420,6930,12200,8090,13550,7280,21550,4050,8130,6530,17300,13350,9020,12050,3155,2340,7010,4190,10200,10650,14250,1675,920,17000,5080,19700,9900,NA,5500,7060,6180,7580,916,4350,7240,3800,7698,12700,5720,8910,29350,31850,72800,3720,5940,5440,1040,4820,2020,9070,1000,17900,2410,5600,75200,11200,22300,2345,7390,7140,31200,2650,11850,30050,8140,2925,7640,1830,1060,7550,4390,7160,23500,41000,3310,NA,8412,10150,2300,5700,765,3895,2570,9230,6850,4710,14774,13750,6950,5860,5350,4520,257,7520,2510,9750,50500,32500,12400,62400,11484,5340,4175,2430,27300,986,13000,10850,5423,5410,4500,1385,14300,14600,18400,11700,6160,10700,18400,3740,1670,7550,4020,18950,2985,NA,1530,2815,12150,56200,8040,1300,5180,14450,7300,5180,3055,1080,9520,4480,1140,3970,239000,10150,7760,3575,7980,19200,14000,586,2015,6270,30300,973,12600,8280,2010,NA,7210,3055,11500,7650,2165,3680,7074,1120,77400,17150,1165,15000,8390,11150,176000,2445,8940,4460,2750,8290,18300,5300,2305,2300,11200,11250,6030,13650,4830,10950,4045,1960,2655,2853,2720,1855,1395,15700,17000,1090,4090,1155,NA,6500,16500,9840,1320,6380,29200,2030,11100,8310,285,7400,22350,6130,7790,11200,13200,8300,11600,11450,5310,8950,7530,1520,3360,13200,1245,5620,7980,3159,5840,21100,3305,2395,39600,1075,2835,93700,529,17550,10900,11650,6840,7220,6050,1315,NA,4090,12150,2990,3495,7680,13150,6710,14500,6030,9170,516,4470,1230,3225,2025,951,12700,24700,2790,13450,9300,1515,4865,4205,12100,3345,2770,1715,17050,13500,2300,5900,1265,13050,3140,4225,7440,1850,9070,12850,14400,3510,13500,14700,22950,828,5420,24000,6840,6290,2180,1725,11250,5110,1185,3635,15450,9528,3520,6810,14000,5580,6760,3630,5070,1795,2750,4420,6660,7060,3600,83200,NA,11600,21380,1795,4370,2250,4405,2220,3980,9700,5170,9680,3250,1250,3400,41150,5200,9550,6460,4800,3965,646,2745,9330,1155,4330,7610,41600,1365,3375,10303,3035,5130,1040,5670,40850,7750,3400,14200,4195,1305,5540,3100,14900,5220,1780,10250,3400,8610,7940,2310,7500,2540,2460,24900,5570,9840,1295,1055,6330,8530,2790,8750,3895,5200,5520,5080,5010,868,1570,5330,3145,159,3185,3130,629,1290,6540,15550,NA,7380,3825,4010,692,2980,45400,8110,4390,5070,16250,1995,2590,4085,9000,3385,6190,5500,13350,2790,2780,2110,5030,9400,889,6910,5040,5540,4375,4600,2560,6030,7050,4415,8930,5708,11300,2375,1650,2195,5480,1270,4290,2190,13800,23800,1285,8360,9330,2765,9820,3150,71300,2320,1290,7350,3780,5540,5500,1655,9540,5610,4265,6080,NA,5710,4170,16500,2515,3425,6890,14250,8380,3105,9530,7850,5320,974,9980,1935,3410,1100,7290,8090,4150,2265,5940,5910,1770,3130,9020,4625,4425,4100,9090,2635,5770,1815,2005,21500,1725,1555,3630,3855,2800,106000,4145,4430,153000,6209,1125,7380,3290,3020,14350,4465,5780,7680,5150,2820,2235,17600,939,4770,1260,1145,2005,27050,835,2455,7190,2920,7010,3295,2155,6950,7100,1460,17700,6160,1675,11500,9490,4120,18700,3700,4745,1130,4940,40450,1595,10550,3500,36150,5180,3295,3060,8550,3150,12200,5180,7440,1050,12600,4895,6790,4770,1660,4425,8060,5280,1320,16850,6990,1635,6200,12400,3215,6530,3100,825,510,2885,9180,2335,2210,6150,2005,1240,18550,2915,8800,2795,1270,2025,1715,2850,1160,7936,17750,720,1040,28750,7370,13200,6220,34200,5180,13200,1160,4225,12350,8000,6570,13250,7760,5260,390,2540,7900,5900,NA,7000,1040,NA,3010,2950,6190,5460,4970,39000,3020,NA,NA,4050,5050,5383,2430,721,1920,1460,1305,1435,2250,1595,1300,4265,5440,4725,1385,872,1715,3950,3960,10550,3320,11000,5370,5820,12350,1626,2095,4940,3270,3200,2715,3085,9890,2250,5070,4665,4155,6000,3315,5990,20150,6110,1675,3545,4985,2580,1745,10550,1150,14950,3150,1210,969,4595,4180,7460,1055,20850,5780,3470,2735,1510,5510,2550,2435,9060,1735,4785,1320,2355,5770,1135,5540,3930,561,1125,4520,5230,16150,732,6590,7800,3045,2305,7420,1210,5120,8990,3735,115500,2605,180,5780,NA,1615,NA,1012,1540,3690,3845,2520,4330,913,1310,9642,3010,8360,6780,805,1905,4230,57500,12900,2245,7920,3995,4820,8290,5630,5710,3495,1475,2495,3540,2310,8300,5630,14600,3630,3350,8500,3570,336,2300,1410,2485,493,3205,15800,3705,10150,2300,8080,2440,3610,2810,7970,4180,6140,8050,2525,1575,1465,3245,3400,4505,1860,5040,787,2810,1680,2375,1315,3405,1470,3260,3970,3170,1055,21400,6020,1375,NA,63800,1670,977,17100,8300,4685,1985,1130,2220,8490,1375,8840,5510,8200,7040,8010,4500,4540,9260,917,6460,6930,3590,1670,8700,1230,1490,1800,5150,3840,3495,1305,2760,6360,1830,448,1400,2110,514,6940,1450,10300,1480,2710,2130,5130,4150,5100,838,3015,4665,4365,6450,2065,4815,18600,6280,9420,3675,10500,1705,1307,4245,2020,2678,3845,1900,2130,4180,1975,2754,3895,2245,4580,5040,3715,4464,15450,1070,2115,510,24650,1200,1805,2665,839,5480,7770,10950,17700,2885,NA,6130,2055,4630,1390,2250,724,3330,1870,4850,2385,1675,8100,1910,1925,1595,2775,5880,2535,4725,6160,5730,7630,4385,3490,2375,3505,4750,1225,1835,7350,534,1380,2050,NA,20250,2915,1520,6650,4580,2300,6110,4830,3890,2340,2480,5150,4740,2550,4800,718,695,10450,5430,2180,1375,19560,12600,9210,3698,5767,2250,1254,333,1465,2265,1675,291,706,2695,2495,5020,7490,1480,1864,3312,1475,4835,8290,5050,2735,11700,9590,3060,1645,6150,2360,2510,4785,752,4655,5670,1235,2095,4340,8090,1030,3155,1785,3550,6650,1385,1535,3710,7920,2740,4090,1940,6030,815,6380,3065,7910,3190,2115,3860,3260,2920,6150,4195,1750,4390,1310,7550,4410,1125,1120,1275,754,NA,24000,5210,3690,2250,2640,864,3895,1265,1630,1180,3995,735,2725,639,3045,5610,4635,3065,11750,3445,1665,4800,901,6960,3080,1330,2340,1350,2350,NA,3845,321,2155,2040,2600,2790,3620,3510,4270,3131,6330,2195,4800,5270,3410,5250,9960,4245,9750,7960,2370,4697,1329,2150,7080,1950,1580,2015,4735,3025,423,9260,1000,4360,1070,495,2300,3085,1610,1800,3875,1150,2750,2185,1600,2050,8470,1760,1915,1380,5470,3845,1555,1575,8010,3600,1265,18100,1350,891,3215,5770,1940,2685,168,3600,1130,5680,7300,3005,3425,2860,2600,894,2600,4000,5120,6410,7620,8760,4875,1380,2535,4675,2630,366,1105,1080,6980,2720,15550,2505,519,4910,3700,4250,5560,1002,2445,664,2035,NA,1280,1225,4945,1490,2400,1615,3025,3730,3705,1090,14850,8800,2160,2205,610,3790,2450,3465,4145,3330,1090,4051,3215,3525,1895,5950,2825,7700,1265,12061,4460,2645,1520,826,2060,1150,1705,4275,23300,6610,423,1995,3895,6450,3905,1355,6750,1645,1385,2180,2340,3050,1345,5850,3965,1300,4630,11750,3000,7300,2890,3655,150,5350,2235,6020,2765,7110,5890,589,15300,12850,6650,2054,2560,6770,537,4480,2790,914,718,3270,600,1095,2540,2280,2300,1925,2910,3760,1490,6680,5180,4135,2735,1890,268,17935,3130,5920,952,504,5700,3030,3390,840,1062,2920,5160,2270,767,2005,965,449,758,20350,5100,23200,485,3655,2045,12400,6160,2825,5690,4830,638,9080,2830,843,1535,9950,2210,223,57500,3695,2055,8960,344,688,2600,1825,2615,2870,2835,1330,3235,2600,16500,1430,1830,2093,2565,2880,5280,2700,1080,2860,2985,626,7170,4050,2315,4390,2780,390,437,2725,1179,2320,2550,701,472,535,1155,484,467,19100,1115,2270,761,903,1645,3740,8060,536,449,1195,3045,408,2735,998,669,2245,155 +"2019-10-07",47750,80300,326000,153000,289000,170493,128000,219500,89000,1265000,244000,233000,219000,41250,41100,134500,511000,25200,42850,191500,229500,103000,67400,69400,69400,52504,146000,106500,165000,215500,34050,91600,431000,1e+05,122000,231000,11750,27000,13350,11600,84900,29000,12800,69440,13450,152000,7210,339500,101500,33650,49800,214000,108900,43800,28650,7770,72200,41250,96400,80200,287251,109500,141500,35800,219226,34350,36450,30650,117000,12250,17500,187500,40900,33100,126500,5880,65100,240000,16550,49800,155900,98100,38650,39000,199000,22900,29550,4855,78100,56600,24800,65800,4395,41098,69300,35900,31150,26650,70500,40800,6990,571000,25250,17850,75200,45150,251000,17650,167300,4560,18000,21200,95100,78200,29200,377300,59400,180857,73800,34300,24100,190500,84100,369052,12500,17850,66400,61500,93200,113500,39251,40500,43700,42900,56400,5240,13400,48300,32700,86800,53500,65300,152300,30450,NA,93800,34600,39300,2240,46150,68000,3480,NA,147000,17800,13583,12350,4095,83800,81400,15800,21050,14000,27750,575000,7810,12700,40500,79569,35450,15450,15800,5460,13000,4965,6360,40200,44750,4880,86100,7150,43700,20050,143500,41400,13150,15400,53000,76500,134500,22300,1118000,NA,11250,26900,14200,51100,41200,30550,20450,18800,63000,6010,2595,147900,83500,51800,226000,71700,16550,25350,84100,19000,11500,NA,44250,9850,21750,217500,28697,21650,14000,79400,114500,14400,11100,10900,73033,21750,29500,8440,4875,21000,22250,63800,4825,4065,9290,12350,67000,21700,35500,20500,19600,120500,20400,95200,158000,20750,37100,23400,27189,NA,59200,8080,51300,18400,8620,14450,21500,4735,97800,32650,28050,23450,11650,30950,12100,34750,12700,23500,46700,27850,10000,32700,90100,57200,32450,48650,42200,88700,18200,12800,17400,48300,15450,2880,11850,2140,18700,560,10700,2090,29800,3700,2620,55000,40050,33050,41550,29300,23400,50500,44300,5560,23650,52000,19800,32250,49500,NA,24750,6600,52300,20550,42700,8230,3355,39950,14150,38500,6260,5960,24500,28950,33500,32300,39900,13750,NA,41918,4445,64300,29050,1275,14950,10100,58300,59600,28900,32600,21600,23150,38740,13550,15800,15600,12700,32500,6390,9440,NA,30000,667,21500,6956,29600,59700,NA,25800,6050,53355,68600,12800,5130,48550,18450,4480,3065,14700,23200,19300,19950,11500,121500,13500,729,2060,2055,18250,17600,67500,19500,35600,3670,15950,21600,8550,21000,17600,432500,8850,12050,23700,8640,5755,6260,40500,169000,332000,18000,2350,4360,6050,16900,10500,31400,14050,18300,8850,89000,13600,22850,46400,24900,4025,8470,7680,9110,33800,3340,82900,18350,43300,32650,5850,1e+05,23350,62400,13600,28250,10850,6740,14300,38650,32550,85500,1475,9062,1005,5490,21800,5310,14836,29900,26887,54000,8180,44950,8000,11400,28000,NA,15100,1920,10950,9780,4615,14400,32700,7350,NA,6880,15056,8330,23900,8000,10350,20200,5210,64600,25061,7950,34000,5500,10800,487500,47200,24050,38000,30200,14500,8120,2130,18550,10550,13900,10350,5290,7700,597,30000,9300,60700,37600,24400,3081,16550,49200,15518,5820,5820,21900,57000,65600,9770,3085,11800,2695,81300,5450,14350,5240,16100,NA,19550,2650,21550,7310,13650,32100,18100,22450,9900,NA,8780,5210,49000,17100,29100,NA,53200,171000,27400,19000,22800,25700,41800,9430,24689,9320,10300,12000,16550,8460,9550,22150,3465,38000,48200,34650,18200,805,17300,166500,88600,6290,3130,8370,10000,83200,14400,6400,10450,7400,3210,21250,10400,10750,1785,16300,34600,19300,18550,7650,16350,31350,7900,20800,6510,9410,3350,7700,6880,3185,3855,3130,2800,29900,10050,3000,49350,15300,13400,4545,6070,4270,2240,2105,14850,13750,1605,10600,62700,73600,2690,8750,1115,37200,16500,113000,7550,30050,7790,3070,37900,5860,21600,13250,53600,20500,2885,8170,7660,5722,3690,11350,6980,8230,37950,9500,5780,33155,2835,NA,8830,12500,6310,21700,9420,20200,42900,7790,1350,2080,11850,10150,4050,6020,13450,3885,17900,11700,19900,5900,8290,2350,6830,8010,7400,11400,11450,10300,2920,13300,4800,13450,3755,3100,3130,4290,972,14850,23300,29100,3310,16150,30600,2660,5230,22800,6250,5430,4350,6900,25600,30700,8400,8140,4825,7520,4415,19500,4110,NA,19550,9050,3005,1620,3640,7120,7740,8950,11750,11850,113500,NA,6039,7530,7030,75279,19238,2100,4830,5800,4060,59500,8800,3650,27792,21350,17600,17650,15750,391,4790,3580,18200,8110,8240,3730,578,15000,16150,1420,7470,30250,10100,6270,14850,8000,6360,10950,8040,22450,12950,2390,17250,10950,15350,11500,6160,2890,14200,6560,NA,12050,28000,6530,6690,12200,7870,13700,7280,20800,4020,7930,6780,17850,13450,8910,11800,3060,2280,6970,4100,9820,10350,14300,1695,909,16750,5150,20350,10100,NA,5480,7330,5270,7360,907,4350,7090,3850,7717,12600,5640,8990,29000,32500,72800,3720,5770,5180,1010,5100,2030,8240,999,17600,2425,5460,74700,11100,22150,2325,7270,7150,31900,3000,11850,29850,8020,3030,7720,1765,1025,7540,4945,7040,25650,40850,3335,NA,8218,9970,2215,5610,751,3865,2530,9190,6740,4650,14323,13950,8530,5800,5310,4625,239,7500,2500,9530,50200,31600,12400,61200,11667,5330,4195,2055,27400,933,12900,10500,5190,5300,3485,1350,14550,14350,18000,11700,5990,10500,18950,3730,1700,7680,3980,18900,2950,NA,1545,2815,12200,56300,8000,1245,5180,14400,7350,5260,3040,1055,9440,4480,1115,4005,234000,10150,7440,3495,7920,19100,13450,569,1955,6370,30050,965,12550,8140,2060,NA,7100,2960,11500,7430,2115,3570,6946,1060,77200,16900,1165,15000,8320,11550,142000,2370,8850,4430,2700,8300,18300,5240,2250,2200,10750,10900,6190,13850,4730,10850,3705,1980,2540,2896,2670,1650,1400,15700,16750,1065,4145,1145,NA,6500,16200,9840,1305,6380,29150,2015,10950,8290,275,7560,22150,6140,7930,10900,13200,8200,11350,11500,5180,8950,7940,1555,3290,12950,1145,5690,8000,3115,5970,22500,3130,2415,39400,1050,2830,93900,520,17700,10400,11700,6460,7650,5990,1315,NA,4120,12050,2990,3500,7640,13000,6500,14400,5940,8800,519,4395,1145,3200,2000,1035,12600,25300,2750,13550,9240,1515,4800,4200,12300,3345,2760,1660,17100,13450,2295,6230,1375,12950,3040,4220,7250,1865,9010,12950,14150,3510,13750,14450,22850,826,5420,23700,6450,6230,2175,1745,11150,5070,1150,3615,15450,9287,3515,6810,14000,5590,6950,3665,4880,1770,2710,4340,6600,7060,2970,82900,NA,11350,21460,1870,4270,2200,4580,2220,3960,9450,5210,9780,3120,1360,3400,41950,5230,9540,6620,4835,3770,639,2720,9000,1120,4275,7700,40550,1360,3195,10256,3050,5070,1020,5540,41150,7670,3370,14450,4300,1265,5380,3055,15000,5200,1780,10250,3360,8690,7910,2240,7350,2685,2390,24700,5550,9480,1300,1030,6320,8420,2700,8570,3855,4945,5470,5060,4940,884,1610,5420,3105,154,3135,3115,615,1295,6460,15450,NA,7390,3800,4150,675,2980,45350,7970,4570,4750,16150,1970,2570,4050,9590,3380,6450,5500,11900,2720,2780,2105,5090,9350,870,6880,5000,5590,4340,4650,2505,6130,6970,4295,8650,5604,10950,2380,1635,2195,5500,1210,4170,2050,12350,24050,1220,8320,9300,2700,9370,2965,71200,2380,1235,7260,3780,4870,5450,1685,9390,5670,4115,6340,NA,5770,4170,16650,2480,3115,6790,11850,8520,3080,9500,7590,5430,910,10000,1905,3310,1100,7480,8090,4080,2140,5790,5870,1770,2910,8990,4680,4120,3295,10200,2625,5030,1815,2010,21800,1725,1415,3520,3860,2780,103000,3875,4355,154000,6216,1050,6090,3105,2980,14700,4495,5780,7640,5160,2815,2280,14350,917,4765,1175,1170,1995,27050,820,2125,6960,2860,7010,3270,2120,6950,7060,1505,17450,5790,1680,11500,9120,3890,16150,3705,4745,1115,4950,38350,1550,9810,3360,34800,5230,3265,3060,8450,3400,12200,5030,7400,1040,12300,4880,6800,4720,1660,4350,8010,5360,1310,17600,7100,1635,5870,12800,3215,6340,3020,814,500,2885,8820,2330,2220,6220,1995,1200,18450,2850,9140,2885,1230,2070,1660,2846,1135,7880,17750,680,1010,27950,7160,12900,6250,34300,5080,12750,1160,3630,12200,8140,6680,13400,7900,5100,385,2535,7950,5850,NA,6790,1050,NA,3155,2840,4985,5430,4955,38550,2990,NA,NA,4040,4805,5324,2380,717,1895,1460,1240,1410,2225,1590,1090,4310,5400,4580,1360,850,1665,3895,3920,10700,3490,11100,5350,5830,12200,1618,2095,4795,3150,3050,2700,2970,9620,2250,5030,4645,4190,5980,3250,5940,17800,6260,1575,3635,4675,2550,1720,10900,1150,14050,3125,1205,973,4020,4220,7430,1025,20850,5680,3470,2695,1500,5360,2500,2400,9040,1715,4800,1215,2305,5710,1050,5440,3865,556,1090,4465,4865,16200,715,6580,7550,3055,2280,7300,1210,5020,9240,3720,108500,2510,179,5600,NA,1575,NA,1047,1485,3610,3810,2395,4210,907,1280,9553,2980,8170,6620,764,1870,4160,57100,11800,2165,7900,3990,4360,8030,5630,5690,3625,1470,2430,3825,2255,8160,5630,15300,3370,3345,11050,3495,321,2100,1395,2495,483,3135,15400,3575,11600,2255,8050,2395,3635,2835,7280,4065,6070,7940,2420,1530,1435,3250,3420,4575,1860,4655,787,2795,1680,2370,1320,3150,1440,3220,4140,3100,1030,21950,5930,1335,NA,63900,1660,950,17000,8250,4500,1995,1070,2250,7910,1360,8740,4700,8150,6680,7890,4560,4525,8910,917,6500,7000,3590,1670,8700,1225,1550,1755,5130,3775,4000,1310,2555,6360,1780,459,1400,2060,535,6850,1260,10150,1455,2685,2130,4950,4070,4875,834,2910,4540,4270,6590,2060,4875,19100,6280,9820,3545,10750,1705,1202,4230,2000,2603,3980,1815,2040,4155,2100,2705,3820,2210,4545,4375,3550,4399,15500,1035,2080,496,24250,1145,1795,2625,839,5270,6630,11050,16800,2845,NA,6130,2020,4450,1390,2325,708,3330,1780,4790,2360,1660,6950,1900,1920,1600,2695,5810,2545,4670,6140,5760,7550,4310,3415,2320,3390,4700,1225,1725,6060,522,1430,1955,NA,19650,2905,1480,6500,4725,2310,6090,4810,3895,2280,2635,4565,4685,2230,4790,712,693,10900,5360,2235,1405,19560,12500,9100,3674,5648,2250,1226,330,1455,2215,1620,282,686,2640,2495,4905,7490,1480,1829,3303,1485,5170,8510,4980,2720,11250,9570,2985,1600,5990,2290,2530,4460,732,4575,5690,1245,2095,4325,8250,1020,3130,1750,3690,6440,1385,1440,3300,7910,2710,4045,1910,5720,796,5570,3060,8610,3065,2050,3690,3220,2805,6110,4065,1765,4130,1310,6910,4380,1130,1095,1230,764,NA,20600,5010,3710,2250,2510,873,3825,1045,1650,1170,3960,719,2575,639,2895,5180,4905,3070,11450,3420,1650,4650,902,6870,3280,1280,2270,1295,2345,NA,3815,321,1980,1985,2685,2765,3555,3510,4205,3362,6210,2185,4775,5000,3290,5250,9720,3990,9800,7830,2500,4441,1253,2070,7080,1855,1465,2025,4645,2965,423,9250,961,4335,1035,495,2390,3040,1590,1830,3715,1090,2670,2145,1585,2100,7870,1770,1860,1350,5490,3640,1535,1585,7830,3480,1245,17600,1340,890,3195,5640,1890,2500,167,3500,1110,5400,7130,2920,3300,2820,2730,918,2520,4000,4900,6480,7430,8800,4810,1320,2505,4615,2630,357,1035,1095,6100,2670,15600,2375,520,4720,3690,4165,5530,1052,2405,635,2020,NA,1435,1175,4945,1490,2355,1635,3020,3665,3815,1070,14800,10000,2135,2185,610,3815,2400,3225,3455,3290,1080,4110,3190,3425,1895,5390,2535,7520,1230,11916,4460,2590,1330,819,2025,1135,1670,4000,21000,6650,420,1990,3830,6340,3865,1355,6180,1700,1375,2130,2320,3010,1340,5840,3950,1300,4630,11750,2930,7550,2805,3615,150,5080,2140,6130,2695,5500,5710,574,14500,12150,6350,2038,2475,6710,557,4170,2665,914,703,3175,573,1110,2545,2280,2290,1890,2910,3685,1515,6680,4950,4180,2700,1865,278,16854,3075,5790,929,490,5550,3050,3340,826,998,2915,5140,2295,755,2045,965,442,755,20200,5060,22900,485,3525,1975,12400,6050,2795,5690,4760,656,10950,2785,826,1510,9680,2060,224,57200,3615,1910,8450,333,743,2610,1890,2640,2890,2825,1260,3130,2555,15950,1450,1810,2088,2600,2785,5050,2670,1070,2920,2990,613,7060,4030,2235,4350,2780,373,429,2710,1193,2250,2585,701,443,530,1190,480,453,19200,1170,2235,783,915,1650,3640,8198,536,449,1160,3005,408,2755,998,673,2250,155 +"2019-10-08",48900,80900,329000,153500,295500,172404,129500,226500,89800,1320000,243500,235000,221500,41700,41400,134500,521000,25450,43750,192500,229500,102000,67500,69900,68300,52885,150000,110500,168000,217000,33900,95700,433500,100500,126000,232000,11750,27000,13700,11500,80700,29300,12550,72533,13550,150500,7290,345000,104500,33550,49850,216500,109000,44800,29650,7990,72400,41400,96200,80800,287742,109000,145500,36150,218268,34700,36850,30550,114000,12400,17950,193500,41450,32400,126000,5930,65500,246500,16550,50300,157500,97300,38800,39450,199900,23350,30300,4875,79300,58000,24500,66400,4405,40361,71100,36850,31350,27250,70900,41000,7000,569000,25300,17950,76500,46800,248000,17650,171900,4635,18050,21600,95100,79200,29850,377700,58500,179101,90200,34050,24050,191500,82900,355625,12750,17900,66800,61100,107400,114500,38632,42300,46700,43750,55000,5050,13000,48850,34050,85200,53200,64500,175000,31600,NA,94100,34350,37800,2325,47450,70300,3460,NA,150500,18450,13487,12000,4090,85700,82500,16300,21650,13700,28450,574000,7720,12550,41600,80807,34900,15500,16200,5430,13350,5060,6420,41700,44950,4940,86600,7030,44500,19850,148000,42150,13500,15450,53400,76500,132000,22850,1119000,NA,11200,29000,16350,51500,41100,30800,19400,18950,63400,6050,2805,151900,83500,52000,227500,72600,18200,26350,83900,19250,11200,NA,44700,9820,21250,219500,28233,22250,13700,80000,113000,14350,11000,11100,72835,21500,30300,8930,4940,20650,22500,65500,4945,4080,9120,12250,67000,21800,35050,19900,19900,122000,20300,93000,159500,21600,37050,23300,27092,NA,60400,8040,51300,17450,8520,14550,21950,4885,98300,33150,29550,26250,11800,31300,12050,34850,12550,23050,49850,27600,10150,33200,89100,57100,32700,48500,41750,87400,17900,12950,18700,48350,15300,2815,11700,2145,18700,560,11100,2085,30600,3755,2615,55200,41150,33200,42350,29400,23800,49600,44350,5730,24500,49850,20500,33550,50100,NA,25950,6590,51400,20500,45050,7770,3550,40250,14150,38650,6130,5990,24000,28750,33300,32250,38950,14150,NA,42544,4550,65100,29350,1280,15150,10300,55600,60200,31250,32100,21900,22650,38922,13150,15900,15700,13100,33550,6510,9300,NA,31500,674,21600,6880,30350,60400,NA,25900,6060,55493,68300,12300,5000,48700,18550,4605,3220,14600,22900,21150,20450,11800,121500,13600,947,2300,2095,18250,18100,67400,19550,35500,3635,15900,22350,8440,21000,18200,436500,8930,11750,23700,8730,5745,6330,40550,172500,332500,18400,2220,4380,6150,17500,10550,31150,14300,18400,8750,89000,13700,22500,46400,24750,4070,8730,8080,9910,33750,3400,84100,17700,43650,33000,5910,102000,23500,62800,13800,28150,10550,6900,14750,38200,32700,85000,1480,9234,1025,5710,21200,5470,15074,30650,26934,53200,8140,42650,8340,10800,29000,NA,15250,1900,11000,9950,4675,15700,33450,7440,NA,7020,15104,8770,25350,7760,10450,21200,5310,64900,25109,8140,33000,5200,11000,494000,48300,24350,38000,30150,15100,8180,2140,18450,10800,13950,10800,5340,8590,604,30450,9370,60800,37600,25350,3067,16350,49250,15470,5810,5840,21950,58300,65300,9980,3000,11800,2720,81300,5230,14050,5260,16300,NA,19400,2655,21650,7760,13650,35000,18200,22900,10100,NA,8530,5300,48800,17700,29250,NA,53500,173000,28800,18950,23050,25900,41350,9780,25973,8870,10350,12100,17350,8490,9530,22500,3485,37450,47200,34800,23650,829,17550,165000,88800,6490,3075,8600,9940,83300,14550,6570,10950,7510,3310,22250,10450,10750,1805,15950,35450,19300,18600,7730,16200,30950,7750,21050,6570,9350,3245,7700,6830,3315,3995,3315,2785,32800,10200,3020,49150,15350,12600,4415,6140,4320,2275,2110,15300,13750,1570,10850,63500,73300,2750,9070,1115,37250,17300,113500,7560,30000,7870,3080,37800,5910,21650,13400,54000,20550,2795,8170,7690,5965,3710,11250,7090,8890,37350,9730,5810,33643,2795,NA,8850,12550,6170,21900,9600,20200,43500,7830,1435,2100,11850,10000,4000,6020,13150,3915,18350,11950,21100,6220,8280,2460,6780,8140,7650,11550,11500,11050,3065,13650,4775,13650,3719,3105,3165,4230,1025,14500,22900,30200,3400,16850,29750,2725,5220,23350,6490,5420,4295,7040,26200,30900,8400,8250,4835,7600,4455,19150,4290,NA,19600,9210,3100,1580,3310,7330,7740,9070,11750,11900,112000,NA,6107,7600,6840,75181,19589,2090,4640,5720,4120,61500,9510,3735,27983,21300,17600,18150,16000,395,4780,3675,18200,8050,8390,3650,580,15200,16400,1415,7580,30300,11050,6270,15100,8100,6630,11250,8130,22350,12950,2415,17350,10850,15300,11700,6100,2900,13800,6860,NA,12500,27800,7000,6640,12400,7900,13750,7290,20850,4050,8210,6570,17650,14400,8870,11800,3090,2285,7070,4130,10050,10650,14800,1690,910,17300,5220,21300,10250,NA,5540,7280,5250,7330,903,4380,7220,3830,7717,12600,5740,8850,29450,31500,72400,3720,5730,5140,1010,4900,2035,8300,998,17600,2455,5630,74800,11500,21700,2365,7440,7280,33000,3670,11900,29450,8060,2995,7550,1790,1010,7570,4825,7160,24750,40500,3390,NA,8266,9850,2225,5810,753,3940,2530,9410,6940,4715,14749,14400,8260,5790,5340,4850,241,7570,2490,9770,50500,33200,12400,62800,11804,5300,4285,2080,27850,922,13450,10500,5440,5310,3440,1430,15800,17000,18150,11700,5990,10500,18950,3595,1815,7680,4025,18900,2995,NA,1555,2860,12250,56300,8050,1240,5210,14450,7380,5260,3070,1065,9450,4480,1105,3950,235000,10550,7510,3715,7860,19200,13600,621,1965,6450,30950,973,12700,8180,2030,NA,7120,2965,11550,7530,2120,3530,6956,980,77400,16800,1200,15000,8200,11100,144000,2390,9100,4505,2710,8270,18600,5450,2290,2195,10950,11400,6090,13750,4740,11050,3675,1980,2640,2943,2630,1665,1385,15600,16800,1085,4260,1155,NA,6430,16200,9850,1290,6300,29150,2010,10950,8480,267,7220,22300,6140,8250,11150,13350,8390,11800,11850,5640,8930,8080,1555,3395,13500,1155,5640,7990,3144,5810,21550,3170,2455,39100,1065,2835,93900,535,17600,10500,11650,6500,7480,6130,1315,NA,4055,12050,2990,3660,7640,13250,6450,14700,5950,8950,515,4390,1100,3155,2075,952,12850,26400,2765,14350,9550,1550,4910,4155,12200,3355,2905,1610,18450,13400,2250,6140,1345,13050,3065,4235,7280,1885,9230,13100,14200,3500,13600,15100,22650,811,5420,23450,6100,6100,2210,1800,11650,5000,1140,3545,15900,9673,3525,6700,14050,5500,7010,3700,4860,1995,2750,4345,6580,7300,2990,81900,NA,11450,21580,1860,4255,2225,4645,2220,4235,9440,5190,10000,3130,1360,3400,42350,5430,9480,6950,4845,3735,649,2745,9370,1165,4210,8010,40950,1390,3130,10351,3095,5130,1035,5450,40950,7700,3420,14600,4310,1270,5340,3020,15250,5270,1770,10350,3380,8750,7960,2255,7500,2675,2440,24750,5600,9260,1310,1035,6300,8570,2830,8540,3945,5000,5470,5070,5050,871,1580,5420,3165,156,3180,3190,620,1295,6420,15500,NA,7270,3820,4010,701,2980,45400,8280,4560,4625,16150,1990,2565,4060,9280,3375,6840,5500,11950,2740,2780,2080,5220,9330,852,6870,5060,5560,4340,4650,2470,6180,7020,4360,8780,5578,11400,2410,1645,2195,5640,1225,4275,2055,12350,23800,1175,8710,9595,2750,10000,2885,71300,2290,1260,7270,3780,4960,5480,1675,9540,5710,4115,6380,NA,5820,4170,16650,2415,3070,6870,11900,8780,3100,9500,7720,5410,918,10000,1915,3285,1100,7460,8090,4150,2165,5780,5900,1770,2990,9120,4670,4300,3315,10050,2690,5100,1815,2015,21900,1775,1415,3550,3950,2780,102000,4050,4330,153000,6209,1050,6160,3055,3020,14750,4450,6030,7600,5400,2815,2305,14350,903,4660,1225,1160,2010,26750,834,2165,7000,2980,7010,3295,2145,6980,7120,1485,17850,5820,1695,11500,8910,3855,14450,3770,4745,1080,4965,39350,1565,10150,3420,34750,5230,3270,3060,8660,3470,12450,5120,7680,1135,12500,4885,6860,4760,1620,4230,7930,5360,1330,18450,7060,1635,6120,12500,3245,6330,3010,812,502,2820,8990,2380,2255,6220,2030,1200,18600,2890,8830,2940,1220,2150,1670,2833,1135,7880,17650,715,1015,27050,7200,13050,6380,34500,5350,13100,1160,3720,11750,8150,6910,13700,7990,5160,384,2525,7980,5850,NA,6940,1090,NA,3115,2910,4910,5400,5030,38100,3015,NA,NA,4020,4860,5304,2425,709,1900,1460,1300,1420,2260,1690,1125,4340,5350,4570,1430,889,1600,3860,3935,10650,3515,11000,5430,5790,12300,1635,2095,4860,3215,2965,2705,3040,10000,2235,4970,5050,4220,6010,3020,5970,17850,6370,1590,3700,4725,2590,1720,11100,1150,14100,3155,1205,960,4105,4290,7480,1020,20950,5630,3470,2710,1515,5200,2460,2400,9070,1715,4735,1220,2340,5850,1065,5370,3945,538,1100,4545,4860,16250,717,6490,7670,3105,2315,7230,1210,4980,9830,3720,107000,2600,179,5570,NA,1610,NA,1029,1510,3695,3850,2360,4250,906,1290,9771,3060,8220,7030,763,1945,4225,57200,11450,2085,7940,3975,4380,8080,5640,5690,3810,1450,2435,3685,2230,8300,5630,15100,3430,3380,11100,3530,328,2140,1415,2470,499,3185,15800,3565,11900,2280,8100,2420,3655,2825,7330,4070,6150,8370,2370,1680,1450,3280,3370,4665,1860,4660,787,2855,1705,2360,1360,3045,1445,3260,4130,3135,1065,22500,5920,1350,NA,63700,1730,962,16950,8710,4490,1970,1125,2230,7920,1365,8620,4725,8200,6790,7900,4460,4525,8950,917,6890,6880,3590,1740,8760,1240,1530,1775,5210,3790,3775,1355,2520,6320,1805,459,1515,2080,520,6820,1265,10250,1455,2750,2160,5060,4080,5100,822,2970,4625,4285,6600,2030,4900,19200,6280,10450,3620,10750,1705,1236,4385,1990,2613,3970,1835,2180,3980,2255,2652,3925,2265,4545,4350,3310,4384,15400,1095,2115,500,24050,1140,1805,2670,839,5340,6730,10950,16850,2825,NA,6130,2010,4490,1375,2365,677,3330,1835,4665,2330,1690,6950,1900,1935,1665,2745,5770,2465,4700,6280,5780,7860,4400,3410,2330,3410,4740,1225,1835,6240,527,1435,1970,NA,19600,2865,1480,6560,4650,2260,6130,4900,3795,2280,2560,4660,4725,2265,4700,709,693,10650,5440,2260,1410,19560,12200,9100,3679,5597,2250,1230,423,1460,2230,1635,282,668,2630,2135,4920,7380,1470,2059,3231,1500,5060,8360,5100,2740,11600,9730,3035,1630,6140,2275,2480,4480,733,4715,5740,1300,2095,4440,8640,1015,3205,1745,3645,6470,1385,1445,3365,8070,2750,4085,1900,5410,800,5580,3060,8450,2920,2065,3745,3250,2815,6300,4210,1770,4150,1355,6940,4380,1125,1110,1265,754,NA,21000,5100,3690,2135,2500,894,3840,1050,1615,1185,3970,710,2625,639,2890,5180,5090,3095,11500,3400,1665,4700,899,6610,3300,1280,2270,1310,2275,NA,3830,324,1985,1990,2655,2885,3575,3535,4260,3428,6110,2180,4780,5000,3070,5280,9780,4020,10300,7730,2595,4446,1291,2005,7080,1880,1470,2020,4800,2965,423,9030,1010,4295,1055,495,2395,3035,1635,1845,3820,1100,2690,2150,1585,2150,8160,1745,1880,1360,5640,3640,1545,1590,7970,3375,1235,17650,1340,889,3215,5640,1920,2525,170,3590,1150,6100,7030,2855,3305,2890,2635,934,2515,4000,4635,6440,7360,8880,4825,1335,2495,4635,2655,357,1185,1085,6150,2930,15350,2850,519,4845,3680,4190,5610,1022,2460,647,1940,NA,1440,1200,4945,1490,2380,1615,3000,3620,3820,1065,14700,10000,2075,2160,610,3700,2420,3215,3425,3435,1120,4125,3270,3505,1895,5400,2490,7650,1200,12254,4460,2590,1345,831,2030,1120,1695,3995,21000,6570,415,1915,3820,6390,3835,1350,6150,1730,1325,2150,2445,3005,1350,5890,3975,1310,4445,11750,2930,7570,2885,3615,150,5090,2120,6320,2710,5630,5880,555,14750,12350,6330,2046,2535,6730,640,4190,2675,914,719,3165,569,1065,2615,2280,2230,1850,2800,3675,1515,6680,4960,4070,2720,1870,282,17298,3085,5770,942,506,5470,3110,3345,828,998,2910,5070,2290,762,2030,943,450,720,20200,5110,23000,485,3405,1960,12400,5980,2690,5780,4845,675,10850,2830,826,1530,9880,2090,224,56400,3545,1895,8160,344,709,2640,1855,2660,2850,2800,1210,3130,2560,16250,1435,1810,2113,2540,2770,4480,2655,1110,3000,2985,615,7100,4050,2260,4350,2880,391,416,2690,1206,2315,2715,701,435,534,1180,478,465,19150,1105,2255,767,913,1660,3615,8281,536,453,1205,3185,408,2700,998,663,2230,155 +"2019-10-10",48550,79000,326000,153500,297000,172881,126500,232500,88500,1288000,245500,233000,220500,40850,40900,136500,521000,25600,42300,192500,225500,101000,67300,68200,68300,52218,145000,112500,163000,213000,32700,96200,433500,101500,127500,232000,11200,26800,13700,11450,81500,29150,12300,71435,14050,149500,7170,348000,103500,33300,49500,212000,112500,44000,28900,7980,71800,42300,95500,78300,286269,107500,144500,36050,215875,34300,36250,29900,114000,12300,17400,191500,41600,31850,124000,5860,65000,245000,16550,49000,159000,93300,38000,39000,199700,22950,30050,4790,77900,57300,24200,65000,4325,38790,74000,36500,30600,27050,69600,40250,6850,563000,24400,17900,74700,49000,242500,17400,172700,4520,18300,22650,91000,78000,29150,369100,57400,180857,83200,32450,23300,190000,82000,356695,12400,17650,65900,61400,110000,114000,37727,42350,46800,41100,56300,4920,12550,48100,32800,85000,52500,65000,180600,32500,NA,93400,33900,38300,2270,46550,68300,3395,NA,152500,18400,13057,11650,4030,86800,81800,16100,21500,13650,29600,566000,7700,12550,41850,79854,35400,15250,15800,5360,13150,5060,6300,43850,44200,4845,85000,6910,43800,19550,144500,41650,13600,15500,53400,76500,134000,21450,1088000,NA,10950,29200,15100,52700,40300,30200,19100,19200,63100,5980,2900,149000,83500,51500,225500,71300,17500,26350,82500,19000,10950,NA,44500,9740,21000,221000,27769,22200,13750,78800,111000,14400,11000,11100,72141,20950,30000,8700,5040,20350,21650,65800,4970,3970,9060,12000,66000,21100,34300,19700,19900,122000,21000,95100,161000,22050,36000,22900,26509,NA,60400,8340,51300,17600,8340,14600,21350,4850,95300,33350,28300,25800,11850,30600,11800,34600,12300,22800,48500,27650,10150,33100,87100,55800,31500,48950,42050,84200,17700,12700,18750,47200,15400,2850,12000,2145,18500,560,10900,2090,29200,3705,2590,55000,40150,32450,41850,29250,23550,48300,43400,5800,26200,48750,20300,33850,51000,NA,25400,6540,50500,20000,44300,7540,3540,42750,13850,37650,6120,5940,23500,30350,32650,32600,38700,13800,NA,40041,4475,65200,27600,1265,15050,9990,58600,59100,32300,31800,21700,22500,38604,13000,15550,16350,12550,33050,6340,9280,NA,29400,670,22100,6851,29450,58600,NA,25650,6010,55104,68700,12300,5130,48200,18250,4545,3205,14600,22900,20850,20200,11500,123000,13400,1230,2655,2045,18300,17750,68200,19300,35400,3670,15450,23000,8130,23050,17700,427500,8890,11450,23500,8650,5560,6360,40150,172500,328500,18150,2050,4480,6100,17450,10850,31150,14050,18600,8790,88800,14250,21900,45500,25250,4080,8890,7950,9480,34500,3465,84200,18000,43050,32200,5920,100500,23350,62400,13650,28150,10050,6810,14400,37600,32700,85800,1440,9062,1025,6000,21300,5470,15217,30500,26648,54300,8080,42000,8190,10500,28700,NA,15100,1915,12500,9900,4610,14300,33450,7200,NA,7020,15250,8600,26400,8610,10300,20600,5350,64500,24671,8100,33050,5070,10950,488500,46800,23850,38000,30050,16150,8110,2155,18500,10900,14000,10450,5330,8730,599,30350,9210,60600,38000,25300,3081,16450,49200,15661,5860,5850,21450,57900,65000,9980,3045,11650,2695,80900,5080,13950,5260,16150,NA,19300,2705,21300,7800,13650,33850,18000,23250,10150,NA,8360,5360,48400,17550,29000,NA,52200,174500,28250,18650,22550,25350,40100,9960,26071,9120,10350,11950,17250,8490,9420,22650,3505,36450,46800,34800,24600,852,18450,162500,86600,7200,3115,8520,10100,82800,14300,6610,10950,7420,3350,23300,10200,10450,1775,15850,38550,19100,18500,7620,16100,30300,7620,20950,6590,9180,3150,7790,7090,3285,3920,3080,2700,35450,10900,3000,48700,15600,12900,4455,6150,4320,2240,2210,15150,13500,1550,10750,62500,72300,2825,8400,1125,36450,22400,114000,8580,30050,7790,3050,37900,5870,21650,13400,53700,20450,2850,8180,7640,6068,3710,11550,7110,8810,37800,9580,6560,33204,2790,NA,8910,12600,6110,20800,9380,20200,43350,7840,1445,2075,11750,9840,3980,6000,12950,3920,18600,11850,24100,6390,8270,2485,6730,8250,7600,11350,11600,10650,2995,13600,4770,13350,3715,3040,3155,4230,999,15000,22950,30850,3340,16250,28850,2755,5120,23000,6450,5440,4215,7020,26250,30650,8370,8240,4830,7560,4255,18800,4130,NA,19050,9160,3075,1615,3325,7400,7740,9210,11500,11950,112500,NA,6320,7480,6790,74690,19038,2110,4675,5800,4060,62400,9230,3680,27506,21500,17750,18000,16800,393,4650,3630,18000,8120,8460,3610,570,15050,16350,1435,7550,30000,11100,6200,15750,7910,6650,11500,8100,23950,12850,2405,17150,10800,15100,11450,6090,2880,14550,6610,NA,12200,28100,6790,7850,12450,8010,13700,7220,20350,4030,8180,6650,17750,12500,8900,11650,2950,2280,7210,4120,10050,10650,15100,1690,914,16900,5260,21450,10400,NA,5550,7510,5160,7420,940,4450,7180,3715,7747,12700,5870,8900,29550,31450,72000,3735,5600,4880,1025,4905,2005,8300,998,17450,2435,5550,74600,11800,21700,2340,7390,7280,33750,4770,11850,29200,8170,2955,7630,1800,1035,7550,4670,7360,25400,40050,3405,NA,8218,10150,2200,5760,753,3925,2520,9350,7120,4695,14674,16050,8070,5790,5380,4800,240,7500,2490,9760,50100,32500,12400,62000,12353,5280,4375,2085,26950,901,13000,10450,5490,5380,3550,1420,12950,16800,19050,11650,5890,10650,18750,3700,1770,7670,4025,18850,2955,NA,1550,2715,12250,56200,8030,1270,5290,14450,7360,5190,3040,1070,9510,4480,1125,4765,233500,10750,7610,3595,7860,19200,13700,686,1955,6400,30800,968,12550,8090,1975,NA,7140,2970,11500,7350,2140,3545,7074,940,77600,16800,1200,15000,8170,11150,146500,2405,9010,4460,2815,8180,18600,5390,2315,2080,11150,11250,6010,13850,4725,11200,3725,1995,2610,2880,2520,1680,1365,15650,17200,1080,4280,1120,NA,6160,16350,9730,1285,6210,29250,2020,11000,8330,271,7060,22050,6120,8260,11450,13300,8320,11950,10900,5700,9100,8220,1525,3380,13350,1140,5680,7930,3140,5750,21300,3205,2500,38850,1065,2835,93100,539,17925,10200,11700,6640,7340,6180,1315,NA,4060,12050,2990,3590,7630,13250,6350,14700,6000,9000,519,4390,1040,3085,2065,921,12900,24950,2770,14750,9710,1500,4920,4165,11950,3370,2530,1600,17750,13400,2425,6100,1335,13050,3030,4210,7300,1855,9200,13500,14000,3500,13500,15150,22350,800,5420,24250,5900,5920,2185,1700,11450,5040,1160,3595,15250,9577,3550,6720,14000,5410,6860,3735,4640,2000,2740,4350,6470,7220,2990,81900,NA,11550,21620,2030,4255,2300,4755,2220,4175,9320,5190,10150,3160,1330,3400,41800,5790,9420,6950,4865,3910,647,2760,9310,1175,4215,8050,41550,1415,3160,10208,3075,5150,1035,5370,41150,7650,3430,14950,4330,1280,5380,3025,15350,5370,1770,10150,3380,8780,8000,2205,7460,2560,2450,24700,5690,9200,1285,1030,6480,8510,3000,8420,4070,4910,5240,5180,5100,886,1595,5410,3170,156,3110,3400,619,1270,6500,15600,NA,7230,3795,3950,694,2980,45950,8280,4500,4560,15750,2005,2580,3990,12050,3390,6750,5500,11900,2745,2780,2030,5150,9400,841,6880,5010,5470,4400,4650,2455,6160,7000,4340,8790,5552,11300,2395,1655,2195,5600,1260,4135,2075,11900,23850,1045,9170,9958,2685,10250,2990,71500,2460,1265,7270,3780,4960,5470,1690,9480,5810,4110,6450,NA,5840,4170,16550,2360,3065,6720,12000,9080,3100,9510,7710,5430,905,10000,1915,3235,1100,7430,8090,4080,2140,5710,5930,1770,3340,9170,4565,4215,3295,10050,2720,5080,1815,2010,22400,1775,1425,3520,3845,2765,103000,4010,4190,153000,6253,1050,6180,3030,3015,15600,4320,5960,7620,5200,2795,2410,14500,892,4635,1240,1125,2015,26900,826,2290,7070,2925,7010,3325,2185,6940,7060,1480,17800,5840,1665,11550,8800,3855,14200,3775,4715,1070,4925,38650,1540,10100,3335,34300,5130,3280,3060,8650,3790,12250,5070,7530,1135,12500,4895,6890,4760,1630,4275,8020,5310,1325,18100,7030,1635,6150,12400,3255,6250,2985,796,513,2840,9370,2575,2275,6100,2050,1190,18550,2890,8410,2865,1235,2120,1680,2838,1140,7946,17850,699,1010,26100,7200,13100,5850,34500,5420,13200,1160,3720,12050,8130,6930,13800,7980,5080,386,2560,7930,5810,NA,6770,1075,NA,2990,2990,4845,5400,5040,38300,3010,NA,NA,4080,4880,5304,2400,728,1850,1460,1280,1420,2235,1710,1100,4345,5310,4530,1510,920,1650,3860,3945,10800,3400,10950,5440,5780,12200,1575,2095,4830,3220,2905,2630,2985,9810,2230,4990,4995,4180,5990,3025,6090,17900,6410,1595,3605,4740,2585,1755,10900,1145,13900,3145,1235,957,4075,4080,7560,1015,20700,5650,3375,2710,1515,5280,2435,2340,9020,1685,4735,1235,2360,5860,1065,5390,3955,534,1065,4750,4875,16450,712,6570,7870,3065,2385,7180,1210,4815,9840,3700,106500,2600,178,5580,NA,1615,NA,1022,1565,3735,3905,2390,4210,915,1295,9692,3090,8110,7130,750,1870,4260,57800,10750,1990,7910,3995,4465,8100,5650,5680,3720,1455,2450,3390,2250,8320,5630,15450,3595,3380,11400,3560,318,2050,1420,2475,495,3135,16400,3530,10800,2300,8050,2395,3665,2800,7270,4045,6120,8560,2385,1645,1455,3285,3460,4795,1865,4955,787,2825,1675,2365,1325,2935,1520,3230,4120,3135,1060,22150,6080,1325,NA,63500,1690,961,16950,8730,4480,1985,1130,2190,7920,1360,8590,4830,8220,6820,7880,4495,4515,8970,917,6880,6650,3590,1725,8720,1230,1495,1640,5230,3790,3895,1355,2470,6330,1790,453,1655,2080,520,6770,1275,10200,1470,2710,2190,5040,4095,5600,807,3000,4515,4275,6550,2040,5000,19750,6280,10250,3670,13950,1705,1245,4430,1965,2668,3940,1915,2175,4095,2020,2613,3890,2225,4640,4630,3310,4349,15500,1085,2085,487,23200,1125,1805,2660,839,5250,6700,11000,16800,2790,NA,6130,2030,4425,1380,2360,656,3330,1820,4620,2390,1555,6900,1925,1945,1690,2785,5790,2390,4675,6210,5800,7770,4350,3355,2425,3445,4660,1225,1910,6220,527,1440,1970,NA,19800,2865,1480,6740,4650,2250,6150,4835,3830,2280,2560,4680,4815,2240,5040,708,703,13800,5400,2225,1380,19560,12300,9070,3596,5716,2250,1226,383,1455,2280,1635,284,660,2600,2070,4830,7040,1465,2068,3231,1485,5090,8410,5020,2735,11500,9650,2985,1615,6130,2295,2490,4715,731,4690,5510,1240,2095,4440,10000,1025,3205,1740,3635,6470,1385,1445,3365,7990,2750,4100,1905,5190,770,5600,3025,8800,2795,2070,3775,3280,2805,6290,4205,1760,4100,1330,6990,4345,1210,1105,1250,758,NA,20850,5060,3660,2135,2525,891,3895,1035,1670,1195,3965,713,2620,639,2880,5110,4910,3080,12200,3400,1640,4595,896,6570,3250,1285,2255,1290,2275,NA,3775,326,1995,1990,2705,2770,3590,3530,4270,3488,6100,2180,4800,5020,3025,5230,9850,3980,10200,7460,2500,4461,1258,2170,7080,1920,1475,2070,4610,2965,423,8940,999,4275,1065,495,2370,3040,1645,1840,3840,1105,2660,2115,1550,2170,7880,1755,1855,1355,5490,3730,1570,1600,8530,3420,1240,17600,1345,880,3215,5700,1935,2505,168,3520,1120,6190,7240,2840,3270,2900,2610,939,2535,3965,4445,6490,7430,8900,4840,1330,2475,4635,2630,363,1225,1065,6130,2970,15200,2685,551,4825,3660,4200,5590,1073,2440,646,2035,NA,1400,1200,4945,1490,2430,1595,3005,3685,3840,1035,14200,10500,2140,2165,610,3795,2450,3315,3620,3470,1110,4120,3265,3530,1895,5420,2460,7630,1175,12495,4460,2555,1355,831,2025,1115,1765,3995,21250,6460,406,1935,3885,6450,3780,1330,6160,1675,1310,2150,2185,3000,1350,5720,3960,1310,4615,11750,2945,7570,2980,3620,150,4850,2170,6120,2735,5590,5820,551,14650,12550,6420,2038,2530,6400,731,4190,2670,914,716,3145,591,1050,2635,2280,2290,1810,2800,3675,1510,6680,4940,3990,2720,1865,288,17240,3145,5730,954,493,5350,3160,3220,828,998,2915,5110,2190,773,2040,921,447,745,20000,5050,22400,485,3635,1970,12350,6080,2675,5700,5150,723,11600,2775,823,1545,9660,2090,229,55900,3505,1905,8250,339,737,2650,1860,2640,2875,2800,1195,3180,2545,16150,1405,1810,2088,2410,2780,5000,2630,1060,3035,2980,613,7350,3965,2305,4315,3095,387,429,2690,1143,2370,2700,701,451,525,1180,481,470,18750,1015,2255,777,909,1635,3595,8667,536,588,1180,3185,408,2645,998,666,2250,155 +"2019-10-11",49150,80000,325000,156000,302500,173359,126000,227000,90800,1272000,244000,236500,225500,41950,41350,135000,516000,25300,41950,194500,230500,102500,68600,70300,68800,51360,149500,112000,167500,221000,33650,92800,443500,101500,127000,240000,11500,26900,13900,11600,81400,29750,12450,63454,14200,149500,7260,347500,101500,34100,49850,217000,110500,44500,30000,7960,72200,41750,96200,78800,281359,109500,145000,36350,212046,34350,36450,31000,116000,12400,17750,192500,40700,31650,124500,5850,65000,245500,17050,52000,162500,94200,38150,39100,200800,23200,29850,4850,79900,58100,24600,65000,4400,38397,72900,36450,30850,27150,70900,40600,6910,562000,25900,17900,75700,48800,243500,17450,171400,4545,18850,22100,92300,78200,29200,367700,56900,187002,81300,32700,23800,196000,83400,349981,12450,18450,66100,61200,99200,113500,37108,41300,46000,41750,53500,4995,12500,48500,33200,86000,52500,65100,176900,31650,NA,90800,33900,37800,2260,46800,69000,3425,NA,149500,18300,13152,12000,4075,92100,85100,17050,21700,13850,29650,568000,7870,12700,41400,81284,34800,13900,15850,5400,13100,5220,6300,44700,44200,4880,84700,7000,44850,19900,143000,41600,13500,14850,52900,76500,133000,21400,1109000,NA,10900,28700,13450,53200,39050,30100,18900,19100,63900,6010,2900,148800,83500,50100,224500,69700,17100,26100,82200,19200,11050,NA,45450,9790,21350,223000,28419,22100,14400,79500,110000,14600,10950,11000,73727,20750,29950,8590,4965,20700,21800,65900,4895,4015,9040,12100,66900,21150,34450,19350,20200,127000,20800,92700,162000,21650,35200,23950,26557,NA,60800,8510,50600,17450,8580,14450,21650,4770,96400,33300,28350,26000,11900,31400,11750,34500,12200,23000,42900,27550,10600,33250,88200,56000,31350,51000,42700,84000,17300,12700,18450,48000,15500,2880,11950,2085,18200,559,10900,2140,29200,3730,2625,54800,40100,34000,42250,29250,23950,47800,45400,6020,26200,48250,20300,33750,51200,NA,25050,6480,50000,20000,42100,7550,3600,43350,13700,37500,6210,5940,23200,29350,32800,32100,40550,13750,NA,40041,4200,65200,27200,1280,14800,10050,56900,60000,32400,32350,21750,22350,39286,15650,15550,16100,11450,33050,6360,9430,NA,29700,666,21950,6909,29300,57900,NA,25450,5990,55202,70900,12200,5340,48300,18450,4540,3205,14600,23050,20950,20400,11650,124500,13700,1235,2285,2060,18200,17500,68600,19000,35550,3680,15600,23150,8120,23450,17850,429500,8870,11250,23400,8660,5512,6650,40250,178500,329000,18700,2665,4405,6250,17250,10900,30450,14050,18300,8750,88500,14050,21850,45900,25500,4075,8850,7960,9740,34550,3465,84100,18000,42900,31750,5920,100500,24950,63400,13850,28150,10150,6830,14600,37450,31800,85100,1430,9018,1055,5770,21200,5610,15456,30400,27030,55300,7950,41750,7950,10500,28700,NA,15100,1960,12900,10050,4610,13550,34300,7110,NA,7140,15153,8600,26100,8920,10150,19350,5470,64300,24671,8100,34100,5120,10950,487500,49100,23950,38050,30100,16000,8170,2145,17900,10900,14050,10700,5390,8300,603,30350,9250,60500,37700,24500,3099,16300,49200,15470,5820,5930,21300,57800,64700,10050,3045,11800,2695,80800,5140,14100,5070,16250,NA,19750,2690,21250,7630,13500,33750,18450,23650,10000,NA,8350,5250,47500,17100,29100,NA,53200,176500,29400,18550,22850,25100,40050,9810,26022,8940,10550,12000,17050,8530,9600,22650,3500,36650,47450,33700,21900,842,18850,159500,86600,6960,3120,8070,9970,83400,14300,6540,10950,7370,3415,22700,10250,10250,1795,15800,39850,19100,18400,7710,16100,30500,7750,20850,6680,9240,3205,7570,7110,3280,3970,2885,2690,32600,10450,2995,48950,16050,12600,4680,6280,4325,2285,2195,15300,13250,1570,10450,64300,73700,2825,8370,1125,36850,22500,114500,9160,30200,7730,3045,38050,5870,22000,13400,53900,20600,2820,8320,7620,5834,3700,11250,7110,8700,37850,9500,6500,32911,2805,NA,8850,12600,6220,21600,9660,20350,42350,7850,1435,2065,11700,9820,4005,6000,12950,3920,18500,11900,22750,6070,8330,2480,6690,8180,7780,11350,11550,10450,3175,13300,4830,13300,3764,3050,3160,4235,964,15450,22800,30000,3455,16100,29950,2750,5120,23600,6440,5280,4330,7090,25800,30600,8340,8300,4835,7600,4125,18650,4480,NA,18200,9150,3035,1600,3310,6980,7740,9700,11600,12150,114500,NA,6300,7460,6570,75083,19038,2090,4585,5540,4150,60700,9070,3615,27601,21850,17450,18000,16800,389,4700,3650,18200,8120,8500,3510,570,14850,16950,1460,7550,29700,11000,6270,16400,7820,6500,11300,7940,23600,12900,2330,17250,10700,15200,11700,6050,2885,14300,6730,NA,12300,28800,6910,7400,12450,8010,13300,7220,20150,3980,8230,6830,19200,12050,8810,11700,2990,2185,7590,4085,9830,10550,14950,1675,916,16800,5380,21300,10550,NA,5550,7440,5250,7340,882,4450,7160,3790,7815,12600,5870,9300,29550,31500,71400,3730,5650,4880,1045,4920,2090,8330,995,17550,2425,5550,74500,11950,21650,2340,7600,7210,34300,4220,11900,28700,8190,2990,7700,1780,1005,7550,4705,7180,24850,40150,3400,NA,8150,9930,2230,5780,755,3990,2500,9080,7120,4695,14524,15650,8040,5800,5450,4815,238,7590,2500,9750,50500,33000,12200,61800,12216,5320,4300,2100,27550,872,13350,10400,5407,6000,3570,1395,11650,17450,18400,11700,5790,10700,18750,3660,1705,7700,4070,18800,2960,NA,1570,2825,12200,56100,8010,1295,5230,14400,7360,5240,3060,1060,9600,4480,1145,4800,238500,10550,7600,3620,7840,19000,13850,602,1975,6410,31050,976,12400,8300,1905,NA,7130,3020,11600,7370,2100,3455,7124,940,78400,16900,1295,15000,8310,11400,148500,2395,9200,4435,2835,7970,18600,5400,2310,2100,11050,11300,5980,13800,4750,11150,3730,1995,2585,2873,2490,1680,1370,15650,16850,1075,4280,1140,NA,6260,16600,9720,1295,6310,29200,2000,10950,8280,263,7020,22300,6140,8270,11500,13600,8340,12000,10750,5500,9120,8040,1455,3360,13200,1160,5690,7980,3250,7470,21600,3210,2435,38250,1075,2820,95100,535,17875,10150,11850,6560,7420,6120,1315,NA,4095,12050,2990,3600,7640,13300,6420,14550,6000,8950,517,4310,1045,3085,2050,896,12900,23200,2770,14650,9880,1530,4900,4285,12450,3480,2870,1555,17800,13350,2335,6750,1315,13100,3010,4225,7580,1855,9100,13300,13850,3545,13550,15000,22400,810,5420,24250,6110,5900,2155,1625,11050,5000,1145,3420,15250,9345,3580,6660,13700,5420,7020,3785,5290,1975,2740,4320,6400,6790,3010,82200,NA,11700,21500,2040,4210,2260,4625,2220,4205,9310,5190,9790,3120,1350,3400,42550,5820,9500,6880,4900,3930,648,2785,9350,1185,4200,8020,41750,1410,3125,10256,3025,5130,1030,5380,40900,7540,3435,15650,4310,1250,5320,2960,15100,5310,1775,10100,3380,8650,7850,2205,7420,2590,2450,24450,5850,9240,1295,1080,6450,8430,2875,8430,4050,4910,5390,5180,5040,866,1640,5470,3170,156,3110,3465,625,1280,6500,15500,NA,7230,3810,3950,698,2980,46100,8230,4510,4700,16150,1990,2570,3985,11200,3160,6710,5500,12000,2775,2780,2050,6690,9390,859,6950,5180,5540,4450,4760,2455,6280,7050,4365,8950,5786,11300,2375,1665,2195,5510,1255,4200,2130,11950,23400,1355,9160,9811,2710,10300,2960,71900,2360,1280,7260,3780,4995,5480,1705,9620,5680,4095,6500,NA,6160,4170,16550,2355,3015,6740,12100,9190,3155,9510,7760,5370,905,10700,1915,3330,1100,7440,8090,4090,2130,5770,5980,1770,3435,9050,4565,4190,3315,10300,2650,5170,1815,2015,21900,1775,1450,3540,3770,2770,105000,3840,4195,151500,6202,1050,6310,2985,2990,15450,4355,5900,7670,4905,2785,2565,14700,892,4620,1225,1135,2000,27000,830,2325,7030,2875,7010,3340,2150,6940,7150,1530,17700,7370,1735,11550,8400,4195,14700,3735,4810,1075,4950,39250,1545,10550,3335,34200,5060,3330,3060,8790,3800,12250,5240,7550,1155,12600,4895,6850,4810,1610,4260,7930,5170,1315,18150,7310,1635,6160,12950,3280,6300,2995,772,517,2845,9360,2435,2270,6250,2045,1180,18750,2970,8580,2900,1230,2055,1765,2833,1125,7983,17800,670,1000,26400,7200,12800,5600,34750,5380,14450,1160,3710,11950,8210,6940,13650,7980,5090,380,2575,7780,5820,NA,6940,1060,NA,3065,2930,4880,5410,5120,38500,3005,NA,NA,4040,4880,5392,2420,726,1850,1460,1315,1400,2215,1685,1075,4305,5350,4530,1705,898,1620,4050,3960,10550,3395,11000,5400,5890,12100,1533,2095,4425,3270,3075,2650,2895,9820,2225,4980,4980,4190,6010,3300,6030,17900,6470,1595,3635,4745,2590,1705,11000,1180,13900,3145,1275,956,4130,3945,7480,1020,20600,5630,3390,2695,1505,5420,2455,2415,8990,1680,4690,1210,2360,5880,1060,5350,3935,535,1070,4700,4910,16500,717,6800,7950,3130,2365,7320,1210,4875,9500,3695,111500,2610,176,5590,NA,1625,NA,1029,1555,3745,3930,2305,4200,911,1285,9662,3070,8170,7000,740,2005,4315,57800,11300,2035,7740,3985,4485,8170,5660,5680,3620,1500,2435,3550,2230,8330,5630,15400,3850,3390,10850,3545,319,2110,1430,2500,498,3185,16200,3485,12000,2330,8200,2320,3580,2735,7310,4060,6220,8910,2355,1565,1475,3235,3410,4915,1865,5220,787,2825,1685,2345,1330,3030,1600,3485,4120,3130,1035,22350,6140,1335,NA,63400,1670,947,16950,8630,4375,1965,1050,2255,7810,1365,8780,4835,8300,6840,7970,4445,4485,8970,917,6780,6530,3590,1745,8650,1215,1480,1650,5380,3815,3935,1345,2530,6330,1780,440,1595,2080,519,7420,1220,10250,1450,2805,2180,5050,4100,6090,809,2980,4545,4270,6460,2105,4985,19350,6280,10400,3825,13000,1705,1255,4580,1955,2673,3930,1980,2185,3995,1975,2560,3890,2330,4845,4535,3255,4384,15700,1070,2100,459,23400,1105,1810,2660,839,5260,6770,10450,17250,2780,NA,6130,2030,4465,1400,2315,658,3330,1810,4650,2450,1605,6830,1910,1970,1710,2845,5810,2525,4565,6230,5840,7730,4360,3400,2355,3445,4720,1225,1880,6410,519,1470,1980,NA,19800,2865,1480,6690,4600,2250,6170,4835,3835,2390,2585,4730,4825,2270,5410,707,725,13000,5440,2170,1360,19560,12100,9130,3669,5716,2250,1235,379,1445,2280,1670,285,650,2580,2075,4825,6980,1465,2098,3227,1480,5190,8650,4950,2710,11500,9740,3005,1565,6250,2295,2490,4670,744,4620,5450,1260,2095,4440,9430,1030,3205,1740,3610,6450,1385,1425,3380,8060,2760,4065,1900,5360,760,5700,3025,9110,2835,2070,3710,3210,2815,6070,4295,1775,4150,1340,7020,4385,1135,1110,1250,768,NA,21200,5060,3680,2105,2525,906,3940,1050,1640,1180,3960,728,2705,639,2885,5100,4810,3070,11800,3385,1635,4590,909,6400,3080,1300,2235,1295,2170,NA,3755,322,1995,2020,2700,2800,3735,3500,4180,3468,6150,2170,4850,5030,3055,5230,10400,3955,9900,7770,2490,4559,1253,2200,7080,1940,1410,2025,4455,2945,423,9250,1005,4215,1060,495,2445,3025,1640,1785,3830,1090,2675,2105,1545,2190,7770,1755,1855,1365,5630,3675,1610,1580,8380,3465,1250,17600,1405,869,3070,5710,1920,2520,168,3450,1130,5830,7140,2825,3370,3005,2570,937,2540,4000,4600,6480,7330,8910,4810,1325,2535,4630,2620,367,1225,1100,6240,3385,15150,2525,556,4845,3600,4195,5650,1016,2435,649,2040,NA,1385,1225,4945,1490,2430,1605,3005,3625,3840,1070,14300,10300,2130,2175,610,3850,2475,3285,3625,3375,1085,4149,3215,3450,1895,5470,2400,7630,1215,11964,4460,2580,1315,832,2015,1325,1605,3920,21250,6530,405,1930,3820,6610,3690,1355,6160,1655,1295,2160,2120,2995,1390,5690,3880,1310,4680,11750,2955,7630,2955,3615,150,4755,2105,5780,2740,5590,5890,590,14700,12550,6480,2046,2810,6470,770,4190,2690,914,719,3110,572,1090,2615,2280,2280,1805,2775,3500,1500,6680,5000,3955,2680,2045,288,17086,3250,5640,963,475,5350,3240,3225,818,1003,2910,5120,2160,783,2140,949,452,759,20100,5000,22550,485,3600,1925,12400,6070,2690,5710,5100,830,11650,2790,828,1575,9680,2105,232,55500,3530,1830,8510,339,706,2740,1880,2640,3000,2755,1200,3185,2490,16100,1415,1810,2113,2460,2800,4910,2665,881,3040,3000,600,7190,3990,2335,4355,3270,402,444,2690,1161,2350,2715,701,469,525,1195,480,474,19000,998,2250,772,920,1690,3550,8281,536,552,1215,3130,408,2600,998,669,2060,155 +"2019-10-14",50000,80500,329500,156000,304000,174314,122000,226500,91700,1262000,240500,236500,229000,42800,42500,134500,518000,25550,40800,197000,230500,102500,69200,71400,68900,51837,152500,110000,169000,222000,35000,92100,447000,102500,129500,246500,11800,27000,13900,11600,82200,30200,12750,67744,14250,151000,7440,355500,102000,34650,50700,219000,122300,45500,31100,8140,73100,42750,96600,79100,285778,113500,145500,37450,213482,35000,37000,31250,115500,12600,18250,195500,41000,32450,125000,5900,65000,247000,17100,53200,166400,97300,38400,40600,199600,24500,30300,4885,82100,58700,24800,66400,4715,38790,69700,36750,31600,25850,71200,41700,7080,569000,26650,18300,76000,50500,247000,17750,179800,4645,19150,22700,93500,80500,29750,374600,57400,191831,82200,33200,25100,191000,84700,355041,12650,18900,67600,61400,101300,114500,37108,41600,46550,42650,55000,5010,12500,49200,33600,88600,53400,66900,172500,31800,NA,91900,33900,39000,2340,48500,69900,3500,NA,151000,18900,13583,13050,4120,93900,86500,17050,21800,14000,29750,576000,7970,12700,42750,81570,35000,14500,16000,5460,13050,5290,6520,42100,44400,4975,84800,7180,45550,20100,142500,43350,13800,14850,54300,76500,138000,22600,1120000,NA,11200,29200,13700,53000,39250,30700,19200,19100,64500,6260,2825,152000,83500,51400,232000,71000,17150,26300,84200,19700,11250,NA,47150,9700,22550,224000,29346,22500,14550,79000,111000,14550,10900,10750,76402,21250,30400,8640,5010,20700,22150,66800,4860,4035,9380,12050,66100,21650,37250,20100,19900,132000,20500,94200,164500,21900,36350,24000,26946,NA,62000,8400,50400,17950,8500,14550,22400,4785,96100,33700,29050,25000,12400,32000,12300,34950,12300,24900,42950,27650,10650,33350,89000,57400,31650,51600,45750,85300,17000,12950,18950,47700,15800,2900,11950,2120,18350,566,11150,2150,29850,3780,2665,54900,40150,35550,43000,30450,25650,47900,44700,6040,26100,50400,21650,33400,50500,NA,24300,6800,51800,20450,42200,7750,3930,43850,13850,37600,6190,6080,23750,30850,33750,32500,40000,14500,NA,38438,5460,64600,27400,1285,14850,10250,56900,62300,32450,32650,22200,22700,40241,15550,15950,16350,12050,33950,6440,9400,NA,28350,670,22650,7205,31700,58400,NA,25850,6060,54910,71800,12750,5370,49750,18800,4580,3340,15550,23250,21350,20800,12300,125000,13700,1210,2290,2115,18200,19250,68800,19400,35600,3730,16100,23200,8200,23775,17800,431500,9090,11200,23300,8830,5677,6650,40850,179500,332000,19300,3250,4415,6300,18300,10850,30500,14450,18550,8640,89000,15150,22600,46600,25550,4230,8970,8280,10050,33950,3510,83900,18350,43550,32750,5850,100500,24450,63200,13950,27850,10100,6870,15000,38200,32700,85400,1455,9234,1075,5640,21500,5920,15504,31000,27554,56100,7580,42400,8020,10900,28700,NA,15450,1960,12550,10000,4720,13600,34800,7250,NA,7340,14959,8750,27100,8970,10450,19750,5410,63300,25255,8210,33400,5240,11600,488000,49150,24000,38000,30250,16150,8340,2155,16700,10800,14400,10800,5500,8370,611,30250,9410,60600,37100,25250,3094,16800,49750,15470,5880,6000,21650,59400,64700,10050,3250,11850,2805,81400,5180,15600,5210,16450,NA,19800,2715,21400,8230,13550,33900,18550,23650,10250,NA,8440,5250,48450,18550,30450,NA,53900,174000,30200,19350,23250,25350,39650,9900,25380,8840,10650,12100,17100,8560,10000,22800,3525,34750,48150,34100,22200,840,18400,160500,89500,6500,3185,8330,10100,83700,14250,6750,10750,7480,3470,21700,10800,10900,1835,15700,40250,19150,18350,7950,16100,30950,8000,20900,6810,9300,3125,7650,7060,3360,4040,2890,2710,32800,10650,3005,48600,16750,12800,4845,6420,4420,2340,2195,16050,13250,1555,10550,66500,74300,2795,8500,1150,37000,29250,115500,8930,30300,7920,3285,38600,5970,22350,13700,54100,20600,2925,8400,7630,5947,3730,11350,7380,8530,38250,9580,6700,33496,2820,NA,9180,12650,6190,21400,9980,20300,42200,7900,1440,2135,11650,9970,4230,6020,13250,3940,18800,12100,23300,6280,8400,2580,6830,8510,7840,11750,11650,10000,3190,13850,5050,13700,3827,3105,3190,4220,968,15100,22800,28150,3480,16450,30000,2710,5060,24000,6410,5410,4445,7220,24050,30850,8400,8610,5080,7860,4140,18900,4595,NA,18250,9320,3115,1560,3275,6990,7740,10200,11950,12150,114000,NA,6145,7530,7390,75279,19439,2080,4610,5690,4165,61700,9440,3805,27935,22050,17900,18350,19750,398,4760,3635,18650,8080,8600,3530,571,15050,17400,1585,7730,30650,11400,6250,16950,7850,6510,11450,8170,23750,12900,2365,17400,10450,15550,11600,6080,3000,14100,7110,NA,12100,28900,6870,7030,12550,7970,12950,7200,20900,4070,8470,6880,19400,12000,8890,11850,2945,2245,7430,4175,9910,10650,15000,1690,949,16700,5390,21000,10650,NA,5720,7490,5510,7470,908,4470,7350,3730,8287,12650,5880,9320,29600,31450,72800,3770,5770,4930,1065,4980,2105,8560,1000,17600,2480,5580,74500,11850,21900,2395,7590,7170,34050,4845,11900,28950,8200,3015,7620,1825,1010,7670,4675,7230,24750,40950,3450,NA,8150,10000,2255,5790,771,3995,2545,9030,7100,4795,14649,15350,8500,5830,5460,4900,236,7600,2520,9840,51100,32800,12300,64200,12307,5370,4280,2160,27850,935,13200,10600,5657,5680,3670,1415,11450,17700,18550,11750,6010,10900,18600,3650,1750,8040,4045,18900,2980,NA,1615,2725,12250,56200,8080,1305,5260,14350,7370,5250,3080,1065,9590,4480,1180,4755,244000,10450,7660,3640,7920,19000,13900,596,2005,6640,30400,980,12800,8490,1940,NA,7300,3020,11900,7460,2125,3520,7321,916,78500,16900,1270,15000,8370,11350,159000,2435,9260,4535,2725,8050,18700,5400,2325,2080,11500,11350,5870,13900,4835,11200,3765,2005,2660,2943,2670,1730,1425,15850,17100,1115,4320,1250,NA,6580,16250,9910,1350,6360,29250,2020,11050,8650,265,7240,22200,6370,8660,11450,13850,8380,12100,10750,5900,9200,8100,1475,3425,13500,1195,5710,8060,3270,7270,21800,3370,2545,38750,1130,2825,94600,545,17800,10250,11900,6670,7480,6250,1315,NA,4215,12100,2990,3605,7630,13300,6500,14900,5970,9130,526,4415,1040,3130,2100,915,12950,23000,2770,14500,10050,1570,4920,4365,12150,3420,2915,1660,18300,13400,2270,7090,1305,13250,3060,4250,7740,1930,9360,12750,14100,3560,13700,15450,22750,796,5420,24300,6030,5990,2190,1650,11200,4980,1165,3380,15350,9548,3550,6720,13850,5640,6900,3785,5180,2025,2735,4430,6760,6540,3110,83500,NA,11750,21901,1995,4225,2270,4740,2220,4290,9540,5210,9770,3155,1410,3400,42600,5690,9830,7100,4985,3930,657,2795,9530,1205,4200,8190,40750,1425,3165,10351,3135,5280,1050,5410,41050,7510,3495,15500,4380,1295,5290,2975,15200,5390,1780,10300,3400,8760,7870,2300,7520,2590,2440,25100,5900,9550,1305,1065,6390,8380,3020,8570,4560,4990,5650,5370,5380,883,1915,5610,3150,158,3160,3615,639,1295,6530,15550,NA,7350,4020,4015,700,2980,46250,8510,4455,4775,16200,2050,2595,3985,11250,3400,6620,5500,12300,2825,2780,2075,6360,9370,873,7000,5130,5570,4445,4900,2495,6310,7350,4440,8890,5526,11300,2375,1730,2195,5710,1285,4265,2105,12400,23500,1760,9260,9526,2740,10150,2850,71300,2520,1280,7360,3780,5160,5500,1715,10100,5700,4150,6490,NA,6150,4170,16550,2420,3010,6730,12500,9180,3205,9500,7880,5490,924,10700,1920,3320,1100,7300,8090,4315,2230,5840,6000,1770,3220,9330,4485,4350,3435,10200,2580,5330,1815,2015,21900,1775,1475,3525,4700,2755,105000,3885,4140,152000,6311,1095,6570,3010,3020,15350,4270,6040,7810,4940,2750,2280,16100,891,4530,1230,1120,2005,27450,845,2370,6970,2925,7010,3385,2170,6920,7380,1555,17800,6200,1735,11600,8400,4150,13550,3820,4800,1080,4980,39250,1595,10600,3375,35300,5100,3410,3060,9200,4050,12000,5240,7570,1155,12550,4895,6850,4820,1575,4380,8050,5200,1345,18000,7580,1635,5950,13100,3330,6300,3050,794,517,2820,9470,2440,2325,6280,2100,1225,19150,3110,8500,2845,1235,1945,1750,2825,1135,8115,18000,657,1040,26350,7220,12750,5420,33850,5660,13950,1160,3850,11950,8240,6930,13450,8000,5120,386,2705,7760,6080,NA,6980,1065,NA,3275,3040,5010,5400,5130,38450,3000,NA,NA,4030,5050,5383,2430,733,1810,1460,1315,1435,2310,1745,1120,4280,5410,4580,1805,927,1640,4030,4000,10700,3455,11400,5380,6080,11950,1920,2095,4455,3490,2890,2680,2960,10250,2225,5000,5090,4350,6010,3210,6160,18450,6530,1590,3605,4745,2620,1680,11000,1205,14200,3150,1280,961,4295,4170,7510,1040,20750,5740,3465,2745,1505,5380,2500,2495,9010,1720,4670,1260,2410,5930,1090,5420,3995,548,1095,4860,4975,16400,739,6900,8060,3120,2405,7290,1210,4885,9160,3690,107500,2660,180,5620,NA,1800,NA,1049,1610,3765,4005,2325,4300,900,1330,9622,3090,8360,7020,737,2150,4425,57800,11550,2020,7750,3945,4485,8330,5610,5690,3765,1505,2530,3490,2255,8320,5630,15400,3630,3390,10850,3590,324,2105,1430,2500,530,3180,16050,3555,11850,2335,8150,2415,3625,2660,7470,4110,6220,8590,2385,1530,1470,3200,3410,5290,1860,5200,787,2825,1710,2345,1355,2940,1850,3480,4115,3425,1085,21800,5970,1345,NA,63300,1700,948,17100,9050,4370,2045,1055,2280,8150,1370,8770,5010,8360,6950,8020,4450,4495,9290,917,6770,6780,3590,1740,8660,1215,1520,1655,5250,3870,4310,1340,2530,6340,2200,449,1600,2095,519,6860,1345,10400,1495,2815,2160,5070,4145,6980,857,2970,4555,4420,6810,2080,4955,19950,6280,10350,3845,13250,1705,1264,4405,2000,2813,3925,2290,2190,4145,2010,2579,4095,2280,4890,3175,3215,4379,16450,1085,2095,467,23750,1180,1825,2670,839,5420,7110,10650,17300,2765,NA,6130,2040,4355,1400,2380,665,3330,1810,4650,2485,1620,6910,1995,1975,1735,2845,5950,2525,4620,6200,5890,7940,4385,3420,2360,3540,4840,1225,1905,6650,526,1455,2025,NA,19950,2910,1510,6950,4780,2255,6270,4860,3905,2355,2590,4910,4840,2320,5100,709,740,13450,5460,2250,1385,19560,12250,9110,3722,6477,2250,1268,381,1465,2265,1695,288,653,2705,2090,4935,6930,1460,2029,3231,1535,5140,8620,4895,2730,11200,9980,3055,1610,6290,2295,2615,4510,776,4875,5530,1245,2095,4475,9240,1035,3180,1775,3530,6760,1385,1440,3510,8220,2830,4095,1935,5410,806,5830,3025,8820,2830,2145,3710,3340,2810,6080,4280,1755,4285,1355,7150,4410,1170,1120,1265,771,NA,21850,5140,3680,2135,2550,907,3935,1100,1680,1210,4115,722,2745,639,2890,5140,4830,3065,12000,3340,1685,4545,914,6570,3390,1300,2270,1325,2280,NA,3835,324,2010,2060,2705,2860,3755,3505,4220,3448,6210,2170,4890,5230,3100,5280,11050,3980,10150,7730,2505,4392,1230,2160,7080,1940,1450,1980,4540,2950,423,9120,1035,4210,1075,495,2405,3035,1650,1825,3815,1115,2710,2125,1540,2160,7920,1755,1850,1365,5660,3675,1600,1605,8430,3525,1255,18000,1430,858,3120,5730,1955,2605,170,3425,1150,5840,7230,2840,3395,3025,2600,958,2660,3955,4475,6480,7420,8910,4860,1375,2555,4710,2635,373,1180,1110,6400,3230,15150,2460,562,4935,3670,4100,5650,1025,2450,662,2000,NA,1330,1230,4945,1490,2480,1615,3000,3705,3740,1070,14350,10300,2140,2230,610,3920,2560,3320,3690,3390,1100,4036,3205,3430,1895,5590,2465,7680,1195,12205,4460,2615,1385,829,2040,1495,1645,3990,22050,6620,404,1965,3835,6830,3700,1355,6180,1685,1305,2190,2090,3055,1390,5730,3880,1315,4700,11750,2990,7740,2965,3660,150,5010,2195,5960,2780,5840,5930,594,14700,12600,6570,2042,2955,6290,789,4265,2725,914,718,3190,575,1120,2510,2280,2350,1835,2760,3585,1500,6680,5070,3930,2670,2030,278,16816,3305,5710,947,467,5490,3280,3595,822,912,2905,5180,2215,786,2210,973,454,764,20150,4930,22850,485,3495,1880,12500,6090,2680,5700,5390,807,10950,2805,840,1590,9730,2110,231,56700,3640,1800,8780,343,684,2795,1860,2690,2925,2740,1235,3165,2500,16100,1395,1810,2123,2545,2930,5060,2695,881,3220,3015,613,7500,4150,2320,4330,3310,414,480,2645,1184,2420,2745,701,458,532,1200,489,479,18650,1010,2225,765,935,1725,3555,7894,536,546,1205,3105,408,2545,998,659,1890,155 +"2019-10-15",50100,81200,326000,151500,303000,175269,122000,220000,92100,1289000,245500,238000,226500,42700,42550,134000,517000,25800,40550,193000,235000,103000,69700,70500,69500,51932,150000,110500,164000,219500,35200,92200,442500,99100,126500,243500,11700,26950,13950,12000,85100,30200,12650,68642,14200,150000,7360,354500,104000,34600,50700,222000,122400,45100,30950,8060,72500,42800,97600,79100,287251,115000,144500,38550,217311,34650,36850,31900,116500,12650,18050,195500,40750,32750,126000,5970,65000,245500,16950,53400,164300,97300,39100,40600,197700,24350,30550,4865,83100,55200,24800,67500,4650,39036,69000,36050,31650,25450,70900,41200,7020,575000,26750,18550,75500,49900,250000,17700,183500,4635,18950,22850,90700,80400,31100,380700,59500,193148,81000,33200,25000,191000,84400,351149,12600,19000,66500,60800,105600,114000,37108,41300,46000,44600,55600,5110,13050,48600,33950,91100,54100,66900,173900,31950,NA,91800,34500,42050,2330,48200,71100,3470,NA,151500,18750,13774,15100,4165,96400,87900,17150,21750,14050,30900,587000,7830,12550,44200,84143,35050,14050,16200,5450,13000,5260,6530,41750,45000,5010,84300,7130,45500,20200,142000,44900,13600,15350,53900,76500,139000,23300,1121000,NA,11400,30800,13800,53500,39050,30750,19500,18900,65500,6160,3040,148300,83500,54600,239000,72300,17500,26750,88800,19400,11350,NA,48200,9510,22500,224000,29717,22550,14350,79700,112500,14550,10800,10800,75907,21700,30500,9010,5070,20850,22300,65200,4790,3995,9380,12100,66300,21900,37150,20250,20250,129500,20200,93000,163500,22100,35750,24200,27335,NA,62100,8450,50100,18000,8850,14650,22450,4680,96800,34800,28900,24500,12400,31850,12300,35200,12400,24700,43050,27750,10900,33550,88500,57200,32400,51900,45750,86000,17150,12850,19400,49250,16000,2970,12200,2155,19500,577,12300,2150,29250,3765,2650,55800,40200,34450,43050,31300,26000,49100,44600,6050,26800,55500,21950,34050,49150,NA,24350,6860,52500,20900,43650,7680,3920,44200,13850,38650,6340,6120,25200,30900,34000,33300,40650,15050,NA,37499,6590,65500,28350,1295,15200,10350,57900,63100,32850,32850,23000,22600,42105,15250,15900,16150,12200,34650,6460,9200,NA,28100,675,22700,7233,32300,58800,NA,26100,6120,57048,71400,12950,5450,50300,18950,4500,3305,15500,24350,21650,21300,12850,124500,13700,1220,2280,2100,17700,19300,69200,19550,35600,3700,16150,23600,8340,24325,17650,441500,9280,11050,23200,8830,5803,6680,40950,175500,332500,19550,2910,4520,6370,18400,11050,29900,14600,18500,8590,90000,16300,22900,46900,25700,4390,8830,8260,9970,34400,3530,84300,18450,44650,33650,5740,100500,23900,63100,14150,27850,10050,6870,14850,38050,32550,85300,1490,9407,1070,5920,21750,5870,15456,33250,28317,56500,7800,41950,8120,10900,28550,NA,15500,1980,12650,9910,4850,14700,33750,7420,NA,7370,15104,8880,27050,9580,10350,20700,5400,62600,25985,8170,32550,5320,11700,496000,48300,24200,37950,30400,16050,8370,2150,16150,10850,14450,11000,5460,8690,612,30450,9350,60400,37500,25300,3090,16800,49400,15470,5920,5880,21850,59400,64700,10000,3250,11850,2770,81400,5230,15500,5330,16500,NA,19650,2655,21550,8090,13400,33000,18300,23700,10200,NA,8400,5350,48150,18300,30200,NA,53800,172500,30300,19300,23200,25550,40050,9890,24788,8990,10500,12350,17250,8660,9870,22650,3580,35000,47350,34200,21000,856,18200,159000,89400,6660,3210,8430,10300,83600,14350,6720,10650,7580,3520,22000,10950,10850,1860,15400,37200,19350,18500,8060,16200,30600,8120,20700,6800,9320,3095,7650,7070,3380,4145,2900,2850,35400,10750,2980,49200,16900,13250,4935,6440,4430,2295,2220,16250,13250,1550,10450,66300,74200,2780,8640,1145,37000,27500,117500,8940,30300,7980,3165,38100,6040,22350,13750,54200,20350,2900,8260,7630,6022,3720,12350,7280,8420,38950,9710,6650,34471,2840,NA,9180,12650,6270,21700,10350,20350,40850,7800,1525,2160,12400,9990,4235,6010,13400,4035,19750,12400,23500,6180,8480,2570,6930,8640,7830,11850,11850,10000,3050,13950,5070,13800,3800,3135,3170,4215,974,15100,23000,28450,3490,16300,32400,2760,5040,24800,6490,5430,4505,7240,24650,30950,8590,8550,5060,7980,4165,18900,4800,NA,18550,9320,3195,1555,3580,7430,7740,10250,11950,12000,116000,NA,5952,7650,7210,73412,19889,2150,4890,5490,4120,60100,9980,4010,28507,22050,18450,18300,18050,402,4760,3590,18750,8110,8740,3650,574,15100,17400,1645,7830,30650,11750,6220,16500,7900,6780,11550,8050,23900,12800,2360,17550,10250,15600,11450,6090,2995,13250,7160,NA,12300,29550,6730,7000,12600,7930,13250,7250,20650,4180,9330,6990,19550,12800,8930,11850,3020,2280,7600,4175,9940,10700,14900,1680,951,16750,5680,21300,10600,12200,5720,7570,5520,7600,910,4415,7410,3810,8365,12900,5920,9430,29800,31450,72900,3780,5850,4935,1065,4995,2100,8620,1005,17650,2470,5630,74400,11650,21600,2390,7590,7250,33650,4750,11800,30000,8200,3000,7780,1830,1010,7650,4695,7340,25500,41350,3430,NA,8218,9880,2265,5890,767,4015,2565,9070,7100,4845,14473,14750,8180,5830,5480,4950,234,7660,2505,9950,50000,32700,12350,64200,12261,5360,4280,2165,28150,935,13200,10600,5724,5500,3650,1465,11500,18300,18750,11800,6030,10950,18900,3600,1760,8070,4030,19150,3045,NA,1675,2580,12250,56000,8140,1305,5350,14200,7480,5360,3060,1090,9610,4480,1155,5080,241500,10800,7730,3720,8000,19000,13700,585,2010,6890,30650,977,13050,8440,1905,NA,7270,3055,11750,7410,2100,3500,7538,916,78800,17500,1325,15000,8360,11350,161000,2445,9430,4845,2735,8050,18750,5300,2345,2100,11300,11450,5800,13950,4880,11350,3765,2000,2720,2953,2880,1715,1850,16000,16950,1115,4390,1180,NA,6880,16100,9900,1345,6390,29300,2045,11400,8460,267,7520,22300,6430,8680,11700,13900,8440,12100,11150,6110,9150,8100,1470,3490,13700,1180,5750,8080,3380,7500,21800,3395,2655,39000,1115,2850,94600,547,17700,10200,11900,6330,7850,6850,1315,NA,4220,12300,2990,3680,7710,13400,6520,15250,5940,9380,527,4435,1055,3155,2100,906,12900,25400,2800,14550,10050,1560,4875,4365,12000,3425,2700,1605,19400,13400,2325,6900,1350,13250,3085,4230,7680,1945,9900,12800,14200,3570,13700,20050,22750,787,5420,24000,6240,5880,2230,1690,11350,5000,1165,3440,15350,9915,3560,6740,13800,5750,6950,3820,5140,1975,2835,4575,6650,6080,3100,82900,NA,11650,21981,2030,4230,2295,4825,2220,4320,9590,5200,9780,3160,1325,3400,42350,5550,9810,7260,5000,3885,663,2860,9570,1225,4250,8200,40800,1450,3070,10303,3285,5290,1060,5420,41550,7400,3545,15850,4430,1300,5490,3025,15450,5470,1770,10500,3395,8810,7860,2370,7740,2520,2465,25100,5830,9480,1330,1065,6570,8370,2975,8600,5170,5020,5570,5450,5640,1145,1945,5580,3175,159,3255,3745,642,1245,6730,15600,NA,7600,4085,4020,714,2980,45950,8490,4340,4650,16200,2050,2595,4000,11000,3435,6650,5500,12300,2840,2780,2085,6300,9420,888,7000,5270,5600,4430,4845,2515,6360,7780,4510,8960,5293,11650,2375,1740,2195,5890,1285,4250,2175,12150,23350,1750,9480,9860,2770,10300,2850,71700,2520,1305,7300,3780,5190,5440,1785,10100,6000,4285,6600,NA,6370,4170,16600,2560,3020,6700,12450,9650,3195,9590,7880,5470,911,11400,1925,3370,1100,7240,8090,4245,2230,5820,5990,1770,3160,9640,4555,4350,3490,10750,2605,5320,1815,2010,22350,1800,1475,3490,4460,2780,104000,3875,4335,153500,6311,1095,6570,2935,3055,16400,4390,6050,7830,5130,2785,2535,16100,913,4635,1305,1105,1995,27250,851,2355,7020,2930,7010,3520,2210,6950,7460,1550,17800,6020,1710,11600,8920,3890,12250,3785,4825,1100,4930,39200,1610,10400,3400,35350,5100,3395,3060,9040,4005,12050,5540,7730,1205,12450,4905,6640,4845,1580,4575,8000,5300,1345,18000,7590,1635,5950,13000,3320,6540,3160,804,514,2820,9740,2445,2300,6330,2120,1220,18950,3075,8620,2870,1245,1980,1740,2821,1180,8199,18000,657,1040,26600,7090,12700,5500,33800,5620,13900,1160,3845,12000,8400,7150,13700,7970,5300,387,2760,7740,6010,NA,6950,1085,NA,3505,3055,5040,5500,5450,38400,3040,NA,NA,4045,5060,5402,2480,732,1810,1460,1290,1450,2290,1715,1110,4350,5400,4630,2300,916,1630,4030,3930,10800,3415,11550,5400,6090,12200,1767,2095,4640,3430,2815,2680,3010,10300,2225,5080,5060,4185,6070,3090,6280,18300,6500,1655,3550,4735,2640,2180,11150,1285,14200,3165,1290,1050,4265,4350,7650,1040,20800,5750,3550,2765,1500,5340,2555,2585,8950,1715,4760,1260,2475,5980,1110,5410,4000,555,1110,4900,5140,16650,733,7290,8320,3125,2430,7580,1210,5040,9150,3690,108500,2590,180,5610,NA,2340,NA,1051,1545,3735,4020,2370,4305,926,1385,9543,3100,8580,7090,792,2065,4485,57600,13200,2045,7710,3970,4440,8490,5550,5650,3985,1540,2575,3365,2255,8430,5630,14900,3650,3405,10700,3710,315,2050,1425,2565,530,3195,16250,3820,12050,2395,8180,2635,3585,2710,7570,4175,6210,8480,2385,1510,1465,3240,3410,5270,1920,5070,787,2825,1715,2345,1370,2850,1915,3440,4080,3420,1295,22700,6020,1355,NA,63600,1700,958,17150,9180,4405,2055,1070,2320,8140,1395,8770,5020,8360,7120,8090,4365,4525,9300,917,6770,7050,3590,1765,8730,1225,1540,1645,5160,3885,4345,1350,2525,6300,2365,448,1600,2120,524,6750,1320,10450,1525,2840,2175,5110,4175,7100,945,2970,4670,4455,6560,2065,5020,19800,6280,9550,3810,12750,1705,1264,4370,2000,2928,3885,2600,2240,4355,1960,2759,4240,2240,4805,3180,3195,4419,16300,1095,2095,469,24500,1220,1830,2725,839,5590,7110,10850,17350,2875,NA,6130,2035,4115,1400,2530,669,3330,1830,4680,2490,1675,6990,1950,2005,1745,2780,5940,2530,4620,6290,5900,8230,4420,3500,2370,3700,4855,1225,1850,6660,525,1330,2005,NA,19950,2930,1545,6820,4730,2275,6360,4935,3875,2350,2620,5070,4800,2340,5230,709,743,13850,5540,2205,1390,19560,12200,9070,3790,6730,2250,1292,376,1465,2285,1715,290,660,2800,2095,4980,6790,1450,1977,3215,1510,4905,8710,4850,2740,11600,10050,3040,1645,6240,2320,2550,4540,782,4895,5520,1250,2095,4440,9340,1045,3245,1750,3520,6760,1385,1445,3525,8180,2865,4250,1890,5260,800,5770,3020,8580,2850,2190,3780,3385,2810,6170,4280,1820,4305,1410,7160,4420,1150,1125,1295,776,NA,22100,5500,3665,2145,2770,946,3900,1100,1715,1205,4130,734,2795,639,2910,5300,4825,3055,12000,3265,1710,4540,919,6650,3220,1300,2295,1335,2395,NA,3850,326,2035,2145,2700,2860,3885,3555,4270,3482,6140,2170,4890,5380,3320,5290,10850,4065,10300,7870,2585,4234,1277,2100,7080,1950,1445,1990,4660,2945,423,9170,1040,4290,1070,495,2355,3035,1645,1810,3810,1120,2715,2150,1550,2225,8270,1760,1880,1400,5720,3705,1620,1695,8420,3425,1280,17750,1420,859,3085,5800,2005,2670,172,3505,1125,5970,7630,2905,3295,3045,2690,967,2700,3995,4200,6530,7250,8830,4830,1380,2575,4710,2645,374,1165,1120,6390,3485,15150,2430,562,4955,3630,4100,5610,985,2480,668,2050,NA,1370,1225,4945,1490,2460,1620,3030,3720,3765,1075,14650,10300,2110,2235,610,3880,2570,3290,3685,3590,1115,3894,3150,3500,1895,5560,2435,7690,1180,11964,4460,2580,1390,829,2020,1450,1635,4005,22200,6750,418,1985,3765,6810,3770,1350,6200,1690,1330,2220,2065,3050,1380,5790,3935,1325,4730,11750,3040,7750,2980,3700,150,4990,2560,5930,2775,5890,5930,591,14300,12450,6560,2046,2805,6480,794,4365,2845,914,718,3200,588,1080,2590,2280,2340,1840,2805,3650,1540,6680,5100,4065,2695,1985,278,16294,3300,5790,957,465,5660,3175,3465,855,944,2920,5210,2250,789,2400,965,451,840,20250,4950,23650,485,3515,1915,13000,6180,2795,5770,5320,774,11300,2790,840,1580,9900,2130,230,55700,3715,1830,8920,348,658,2795,1855,2685,2950,2810,1270,3175,2535,16450,1405,1810,2100,2540,2915,4635,2715,998,3380,2995,618,7670,4135,2315,4280,3280,408,479,2665,1206,2395,2785,701,468,528,1230,498,479,18650,1000,2260,764,928,1760,3585,7811,536,517,1200,3100,408,2420,998,670,1930,155 +"2019-10-16",50700,82400,339000,154500,303000,178612,123000,218500,92300,1286000,244000,237000,227000,42700,42700,132000,506000,26050,41400,194500,240000,103000,69700,70100,70300,53075,154500,112500,162000,222000,35150,90400,445500,98900,126000,239500,11800,26900,13850,11950,84300,30400,12650,70737,14300,150500,7430,354000,103500,35150,51000,223000,127900,45350,30900,8070,73300,44450,97700,77800,294617,122500,144500,37850,219226,35000,36400,32300,122000,12600,18050,191500,40200,32450,130000,5880,63200,246500,17250,53700,166000,97900,38850,40300,2e+05,24950,30300,4910,84000,56200,25300,67300,4700,40067,69300,37450,31900,26100,71500,41750,7120,579000,26550,18250,77300,50600,253500,17750,186200,4700,19400,22450,90400,81700,31250,379100,58700,194904,81200,33200,25050,190500,85900,361463,13000,18800,67800,60000,89800,114500,38203,41300,44850,44400,57300,5110,13300,48200,33800,90900,54100,67800,173000,33000,NA,91300,34650,42400,2315,48200,69900,3500,NA,150500,18750,14061,16000,4205,96600,87700,17350,21850,14550,32050,585000,7930,13150,44150,85000,35900,17750,16450,5480,12750,5290,6600,42050,44800,5230,85900,7190,45700,20450,144500,44550,13350,15500,53500,76500,139000,23500,1130000,NA,11400,31650,13600,53000,39950,31750,19250,19050,68500,6170,3025,149000,83500,55100,234500,71800,17800,26200,88300,18900,11450,NA,47850,9550,22050,223000,30227,22550,14650,82000,114000,15200,10850,11150,76303,21750,30350,8950,5090,22300,22250,65500,4860,4015,9420,12100,65800,21850,35650,20450,20900,130000,19400,90900,165500,22450,36250,24900,27773,NA,62300,8570,50000,18250,9250,14850,22300,4600,97900,34900,29200,25250,12450,32750,12300,35500,12700,25500,44500,27400,10900,33450,90100,58600,33200,51900,46450,87100,17100,12750,19250,49150,16350,3075,12100,2165,19450,581,13400,2150,29800,3760,2660,55700,40650,34550,43650,31150,25800,48700,44000,6050,27700,57400,22400,34150,50300,NA,24650,6830,52900,21350,46550,7800,3980,44400,14100,40600,6360,6210,25200,31800,34200,33400,41100,15250,NA,39337,6590,65400,28400,1310,15100,10300,59300,63800,32650,33600,23050,23900,42923,14950,15950,16750,12550,35250,6220,9180,NA,27450,675,22700,7567,32150,59100,NA,26250,6180,57048,71100,12950,5400,50400,18300,4480,3470,15700,23650,22400,21250,13100,129500,14150,1160,2315,2135,17400,19350,69300,19700,35900,3750,16200,24750,8310,25000,17150,441000,9220,11000,23400,8920,5891,6830,41100,173500,336500,19950,2940,4455,6450,18500,11050,30100,14650,18650,9110,89600,16450,22900,47250,26100,4500,8760,8590,9890,35550,3530,84200,18600,45900,34400,5950,101500,25250,63800,14050,28300,10200,6920,15150,38100,35000,85900,1495,9234,1150,5780,21950,5920,15647,31650,28936,57500,7930,42250,8120,11350,29750,NA,15750,1975,12950,10000,4890,14500,33600,7480,NA,7430,14959,8810,27000,11000,10600,20400,5730,62800,26229,8170,32000,5270,11750,496000,47950,24000,38900,29550,16200,8420,2145,16500,11000,14200,11100,5490,8590,611,30400,9340,60300,38000,25750,3094,16900,49600,15614,5830,5880,22750,59300,66000,10200,3270,12100,2775,82300,5200,15850,5030,16550,NA,19850,2630,21650,8410,12900,33650,18400,23500,10150,NA,8430,5330,47750,18600,30050,NA,54300,172500,30000,19050,23450,25700,39850,9850,24738,9000,10500,12400,17600,8690,10150,22750,3655,34900,46950,34450,20200,856,18200,160500,88600,6810,3235,8650,10400,83500,14400,6770,10450,7690,3595,21650,10750,10700,1855,15400,37450,19750,18500,7940,16200,30450,8130,21300,6840,9500,3190,7820,7180,3370,4125,2890,2740,35050,10200,3005,49600,17300,13900,5080,6510,4435,2325,2245,16250,13250,1575,10900,66100,74000,2790,8800,1155,37600,27150,117500,9100,30400,8220,3130,38550,6090,22650,13750,54100,20250,3460,8310,7620,5890,3715,12100,7190,8490,38700,9890,6710,37348,2845,NA,9160,12650,6250,21650,10100,20550,40000,8000,1540,2180,12350,10050,4270,6000,13450,4015,19050,12650,23700,6280,8620,2605,6920,8710,7790,11900,11850,10450,3075,14100,5210,13800,3809,3170,3175,4235,1035,14950,23150,30200,3590,16200,38800,2785,4995,24000,6380,5440,4575,7540,24700,31000,8670,8860,5170,7960,4200,18900,4735,NA,18300,9300,3160,1565,3565,7390,7740,10000,11950,12000,116000,NA,5971,7670,6910,73805,20716,2020,5140,5640,4450,60400,9970,4035,28745,21250,18350,18550,17850,398,4715,3530,19050,8050,8750,3620,569,15350,17350,1645,7790,30800,11750,6330,17000,8020,6740,11550,8200,24600,12600,2415,17700,10900,15750,11650,6150,3010,13450,7270,NA,12350,31350,6910,6170,12600,7970,14150,7210,20900,4170,9650,6980,19600,12750,9240,12000,2975,2320,7690,4290,10100,10900,15050,1800,941,17400,5650,21000,10850,11550,5870,7660,5490,7670,894,4410,7430,3755,8414,12800,6050,9430,29950,31550,72200,3775,5980,5100,1085,5190,2130,8640,1010,17850,2495,5680,74500,11900,22200,2395,7630,7320,34450,4560,11850,30150,8220,3110,7880,1830,965,7590,4650,7390,26200,41400,3440,NA,8500,9880,2260,5910,771,3995,2580,8830,7200,4850,15175,15100,7740,5820,5490,4965,236,7720,2500,9910,49700,33350,12350,63700,12536,5400,4370,2170,28500,965,13250,10600,5590,5450,3655,1645,11750,17600,19050,11600,6080,11000,19750,3590,1805,8000,4000,19250,3070,NA,1685,2615,12250,56600,8150,1370,5440,14350,7590,5390,3060,1085,9620,4480,1175,5540,240500,10900,7810,3650,7970,19100,13750,600,2020,6990,30650,978,13150,8410,1900,NA,7240,3085,11750,7370,2110,3495,7597,982,80000,17450,1400,15000,8310,11750,162000,2455,9540,4700,2710,8090,18550,5160,2345,2145,11400,11600,5980,14150,4905,11250,3845,2000,2740,2993,2915,1745,1670,16100,16750,1125,4370,1165,NA,6930,16400,9840,1370,6810,29200,2035,11250,8470,275,7600,22350,6460,8720,11800,13800,8390,12300,10900,6230,9200,7970,1450,3485,13950,1160,5870,8150,3366,7250,22400,3390,2530,39250,1120,2835,94900,571,17950,10450,11900,6330,7850,6550,1315,NA,4300,12400,2990,3700,7720,13350,6550,15350,5990,9500,529,4470,1080,3185,2115,960,12900,25200,2800,14600,9900,1600,4915,4290,13100,3405,2805,1605,19850,13450,2290,7050,1330,13250,3125,4230,7780,1950,9960,12850,14250,3710,13750,18500,22600,788,5420,24000,6340,5760,2250,1695,11200,5100,1180,3375,15700,10060,3555,6670,13700,5750,6980,3865,5360,1960,2840,4545,7000,6300,3110,82900,NA,11900,22021,2005,4215,2310,4840,2220,4300,9610,5210,9850,3190,1315,3400,42350,5680,9800,7310,5290,3880,661,2920,9660,1215,4235,8150,40800,1430,3090,10303,3285,5380,1065,5480,41700,7440,3555,15900,4525,1295,5490,3035,15550,5550,1770,10500,3380,8820,7980,2365,7660,2520,2650,25150,5850,10050,1315,1060,6510,8550,2990,8620,4775,4990,5780,5200,5930,1125,1905,5780,3170,162,3235,3900,640,1225,6840,15750,NA,7600,4105,4105,714,2980,46000,8510,3980,4870,16400,2135,2600,3940,11500,3465,6610,5500,12350,2830,2780,2070,6350,9400,888,6970,5280,5600,4450,4835,2495,6590,7780,4505,9000,5448,11750,2370,1785,2195,5810,1310,4250,2235,12350,23600,1740,9450,9791,2835,10350,2810,71600,2530,1280,7350,3780,5140,5460,1775,10050,5790,4575,6850,NA,6360,4170,16600,2510,3060,6750,12350,9920,3225,9600,7870,5500,913,10800,1920,3360,1100,7310,8090,4260,2250,5770,5950,1770,3180,9520,4640,4355,3520,10900,2670,5350,1815,1995,22450,1830,1480,3490,4360,2765,105000,4035,4335,154000,6347,1095,6540,2970,3080,16250,4435,6010,8050,5120,2760,2520,16150,913,4600,1325,1115,1990,27300,852,2360,7240,2940,7010,4235,2220,6950,7450,1550,17800,5990,1780,11600,8490,3945,13800,3755,4855,1125,4905,39250,1625,10600,3400,35300,5360,3415,3060,9250,4100,12000,5520,7690,1195,12250,4900,6730,4860,1580,4585,8040,5470,1330,17850,8030,1635,6100,13150,3280,6600,3145,805,514,2890,9700,2475,2295,6430,2125,1240,19050,3130,8700,2945,1255,1950,1740,2821,1220,8161,18100,660,1040,26700,7070,13050,5710,34100,5650,14000,1160,3860,12250,8530,7290,13750,8040,5290,389,2860,7550,5990,NA,7020,1085,NA,3245,3125,5030,5400,5280,38500,3015,NA,NA,4050,5040,5412,2560,708,1805,1460,1315,1485,2305,1730,1115,4380,5410,4630,2990,963,1640,4065,3955,10700,3410,11500,5470,5950,12200,1682,2095,4670,3380,2810,2705,2995,10200,2215,5050,5100,4190,6070,3155,6240,18400,6610,1630,3630,4760,2630,2060,11100,1280,14450,3165,1285,1075,4300,4650,7840,1060,20950,5760,3410,2765,1500,5340,2565,2570,8910,1715,4810,1265,2475,5930,1120,5430,4015,590,1110,4845,5200,17000,755,7280,8100,3155,2410,7660,1210,4970,8950,3690,109000,2665,177,5640,NA,2270,NA,1066,1560,3845,4020,2300,4325,941,1350,9662,3080,8490,7230,782,2005,4635,57400,13350,2045,7920,3950,4465,8490,5440,5700,4110,1535,2620,3405,2265,8530,5630,14900,3740,3430,10250,3755,303,2070,1420,2685,530,3205,16100,3820,11800,2445,8610,2520,3645,2510,7460,4165,6290,8590,2370,1490,1475,3190,3410,4965,1910,5120,787,2835,1730,2585,1400,2900,1965,3440,4075,3355,1270,22950,6230,1370,NA,63800,1735,980,17150,9130,4450,2025,1180,2340,8140,1395,8710,5000,8480,7070,8170,4460,4450,9260,917,6900,7020,3590,1765,8710,1225,1565,1555,5200,3915,4040,1340,2525,6340,3070,445,1585,2125,519,6750,1305,10400,1525,2900,2240,5210,4170,7160,903,2960,4690,4450,6540,2080,5010,20200,6280,9200,3900,12400,1705,1283,4450,2000,2803,4000,2510,2245,4270,1970,2749,4235,2265,4780,3120,3230,4434,16350,1130,2105,470,24800,1250,1840,2715,839,5570,7240,10900,17500,2850,NA,6130,2035,4115,1410,2440,672,3330,1865,4740,2495,1650,7030,1965,2005,1760,2745,6010,2530,4720,6380,5900,8200,4485,3430,2410,3610,4940,1225,1770,6680,531,1365,2010,NA,20000,2935,1560,6780,4990,2290,6510,4980,3920,2340,2590,5040,4800,2330,5100,720,745,13300,5550,2225,1390,19560,12250,9140,3785,6714,2250,1297,385,1485,2350,1720,297,654,2820,2085,4995,8250,1420,2059,3219,1560,4750,8670,4880,2725,11400,10300,3080,1640,6700,2330,2540,4710,760,4885,5590,1230,2095,4475,9590,1050,3180,1780,3485,6840,1385,1445,3530,8370,2905,4245,1890,5420,802,5770,3005,8630,2890,2185,3860,3490,2800,6220,4440,1865,4385,1405,7210,4460,1180,1140,1375,776,NA,21850,5310,3680,2150,2660,940,3910,1105,1770,1200,4130,742,2795,639,2935,5310,4940,3065,12450,3345,1715,4580,903,6810,3085,1310,2295,1345,2355,NA,3840,325,2070,2170,2695,2900,3830,3565,4300,3515,6230,2185,4935,5350,3600,5290,10550,4015,10200,7820,2635,4195,1339,2160,7080,1915,1475,2060,4595,2925,423,9270,1045,4245,1235,495,2325,3065,1650,1835,3810,1145,2700,2145,1725,2270,8170,1760,1965,1400,5720,3680,1605,1635,8450,3450,1285,17900,1420,866,3095,5820,2005,2655,176,3500,1155,6000,8930,2900,3360,3955,2645,965,2690,3950,4275,6500,7130,8870,4800,1405,2590,4750,2635,378,1340,1145,6400,3620,15150,2390,528,4980,3640,4125,5600,974,2490,666,2035,NA,1350,1240,4945,1490,2450,1625,3020,3740,3710,1070,14900,11000,2155,2250,610,3920,2590,3280,3625,3560,1130,4085,3165,3580,1895,5560,2445,7830,1140,12205,4460,2585,1410,820,2025,1465,1635,3970,22300,6680,417,1980,3845,6850,3770,1400,6120,1720,1345,2230,2055,3055,1400,5730,4045,1345,4780,11750,3085,9300,3080,3680,150,5030,2330,5810,2775,5900,5930,577,14000,12450,6640,2054,2745,6510,715,4330,2785,914,722,3215,602,1075,2510,2280,2340,1870,2810,3695,1550,6680,5080,4070,2695,2160,273,18823,3375,5800,961,476,5790,3270,3480,863,994,2920,5220,2265,785,3120,1010,445,838,20300,4940,23400,485,3520,1870,13350,6180,2845,5810,5350,785,11550,2800,848,1585,9900,2115,234,57000,3710,1785,8930,352,623,2750,1870,2665,2975,2830,1265,3210,2545,16350,1400,1810,2100,2670,2900,4275,2670,967,3480,2990,607,8600,4050,2310,4290,3285,417,503,2685,1247,2375,2765,701,503,534,1375,495,490,18600,1000,2200,785,947,1825,3765,7949,536,485,1210,3140,408,2665,998,652,1865,155 +"2019-10-17",50500,81000,345000,153000,304000,179567,123000,220000,93200,1275000,240500,239000,224500,42900,42700,130500,516000,26300,40650,194000,243000,103500,69700,71000,68800,52504,153000,110500,162500,223500,35350,91400,443000,99800,123000,239500,12100,26850,13850,12050,86900,30750,12750,70537,14150,149500,7300,353000,101500,35250,50600,223500,127600,44100,31450,7920,71200,43000,97100,78100,299036,119000,149000,38450,214918,34600,36300,32350,121500,12550,17950,194500,40300,33050,128500,5860,62400,243500,16900,53700,164300,97300,38800,40900,206700,25400,29900,4870,83300,58200,25200,68400,4640,40214,70500,36550,31700,26150,71800,41900,7180,579000,26300,18550,76300,49450,253000,17650,186300,4600,19100,22750,90700,80100,31400,370000,59000,195343,80100,33300,24750,187500,84800,325949,12850,18750,68800,59600,82400,114000,38251,41800,44300,44050,58200,5070,12950,48400,34050,90000,53100,68000,174100,32100,NA,90600,35850,42800,2335,48050,68100,3470,NA,148500,18400,13870,16050,4215,98900,90700,16800,21800,14200,32400,591000,7740,12700,44900,85000,35250,19550,16600,5470,12150,5330,6510,43100,44900,5120,86300,7230,44800,20500,143500,44950,13350,15800,53500,76500,140500,23300,1146000,NA,11450,30800,13150,51700,39550,31450,19050,18800,68900,6190,3025,150700,83500,56200,235000,72100,17450,26300,88400,18950,11450,NA,47550,9200,21700,220000,30041,22600,14250,83600,112000,15150,10800,10900,75907,21550,29950,8870,5080,21600,22000,64000,6310,4050,9370,12000,66300,22250,36000,20200,21100,125500,18800,90200,163500,21950,36150,24650,27335,NA,62800,8400,48350,18100,9380,14450,22450,4605,97000,34800,30250,26250,12150,32950,12300,34850,12650,25550,46000,27400,11150,33700,89100,58700,33150,52200,47000,87300,17000,12800,18650,49000,16300,3010,11900,2205,19350,585,13300,2130,29750,3730,2640,56300,35400,34000,43350,30950,25250,47800,45400,6020,28400,58400,21950,33950,50300,NA,24750,6910,54000,21300,44450,7570,3820,43200,13900,40150,6250,6220,24600,31100,33700,33450,40450,15400,NA,39102,6170,61700,28450,1305,15200,10250,59000,64600,32950,33400,23000,22900,42060,15300,15950,16300,12300,34750,6190,9130,NA,27550,670,22550,7548,31600,58700,NA,25500,6190,56173,72400,12500,5420,50400,18600,4450,3440,16000,23200,24050,21100,12600,130000,14000,1130,2310,2115,17300,19850,68700,19650,36000,3735,15900,25900,8140,25300,16950,439500,9140,10900,23100,8890,5871,6730,40950,175500,334500,19850,2945,4425,6080,17200,11600,30150,14600,18700,9400,89700,16450,22800,46900,25950,4385,8790,8350,9880,34650,3495,84200,18200,47300,33750,6040,100500,25100,63700,14000,28950,10400,6900,14950,37850,35450,85400,1480,9191,1145,5770,21850,5810,15694,31300,28507,57400,8010,41050,8460,11250,29300,NA,15750,1985,12800,9830,4800,14200,32950,7390,NA,7290,15104,8740,27100,11500,10450,20000,5610,63600,25791,8250,31700,5300,11850,494000,46500,23950,38700,29500,15550,8420,2150,17350,10950,14400,11000,5530,8430,608,30000,9340,60000,38100,25200,3076,16800,49700,15661,5660,5880,21950,59200,63700,10200,3310,12200,2790,81500,5210,15800,4990,17050,NA,20250,2650,21400,8310,13050,33550,17800,23400,9950,NA,8370,5270,48900,18450,29900,NA,54000,169000,29250,19450,23350,25400,39800,9450,24837,8960,10400,12300,17150,8730,10200,21200,3635,33850,46900,34350,20450,848,17750,158500,87100,7110,3230,8400,10550,83700,14600,6660,10450,7710,3585,21650,10550,10500,1855,15000,37250,19500,18500,7860,16100,29550,8230,19050,6710,9480,3110,7870,7060,3375,4145,2790,2780,35450,10000,2935,49450,17850,13400,4965,6530,4425,2265,2220,16350,13250,1580,10750,66000,73700,2780,8770,1150,36300,25300,118000,9200,30450,8170,3170,37950,6080,22450,13600,54200,20300,3330,8220,7610,5750,3710,12850,7200,8820,38900,9780,6800,36227,2690,NA,9060,12900,6120,20900,10400,20500,40100,7940,1540,2160,12150,9870,4190,6040,13400,4060,19050,12400,23100,6090,8800,2520,7040,8520,7900,11800,11800,10500,2925,14150,5140,13750,3795,3245,3160,4280,1010,14600,23100,34400,3590,15750,37500,2840,4900,23400,6490,5490,4480,7430,25100,30950,8520,8850,5200,7770,4150,18650,4735,NA,23750,9220,3175,1605,4120,7500,7740,9990,11950,11650,114500,NA,6058,7590,6900,74395,20290,2055,4900,6070,4750,60200,9700,3980,28507,21500,18000,18250,17500,398,4710,3420,18700,8060,8660,3610,570,15250,17500,1610,7770,30750,11850,6440,16900,7980,6700,11300,8250,25200,12700,2420,17400,10400,15800,12300,6080,2935,13450,7130,NA,12050,32050,6750,5870,12600,7670,14050,7180,20500,4120,9960,6760,19050,12950,9200,11900,2975,2310,7670,4330,9920,10750,14800,1980,928,17650,5660,21100,11100,11100,5740,7590,5350,7680,888,4370,7200,3730,8414,12700,5990,9400,29850,31450,71900,3780,5850,5010,1080,4945,2065,8600,1010,17800,2465,5670,74300,11800,21700,2390,7620,7280,33800,4650,11850,30800,8150,3060,7760,1830,999,7440,4505,7390,26000,40500,3435,NA,8548,9670,2240,5830,777,3970,2555,9150,7270,4870,15024,15450,7140,5870,5480,4915,231,7590,2485,9880,49900,33300,12350,63200,12353,5380,4350,2105,28200,970,13200,10500,5857,5420,3730,1695,10300,17600,18550,11750,6050,10750,19650,3690,1820,8130,4035,19150,3070,NA,1710,2915,12200,56700,8170,1420,5440,14350,7890,5340,3085,1095,9600,4480,1170,5180,239500,11000,7690,3650,7980,19050,14500,595,2015,6860,30050,998,12700,8360,1870,NA,7200,3070,11400,7330,2125,3475,7568,940,81000,17900,1435,15000,8210,11500,156000,2465,9850,4695,2720,8030,18650,5130,2310,2120,11400,11600,5900,14050,4875,11350,3810,1985,2750,2956,2835,1710,1720,16150,16800,1125,4400,1160,NA,7130,16350,9960,1345,6900,29200,2065,11000,8550,268,7420,22300,6430,8640,11600,14100,8400,12150,10250,6160,9100,7970,1445,3475,13850,1150,5900,8160,3428,6870,21450,3575,2460,39300,1130,2840,94800,558,17650,10200,11850,6150,7510,6640,1315,NA,4300,12350,2990,3685,7720,13350,6570,15250,5870,9450,526,4410,1060,3150,2135,935,12650,25200,2825,14700,9860,1605,4905,4270,12700,3390,2810,1680,20950,13450,2220,7070,1295,13300,3150,4200,7640,1920,9800,12950,14200,3640,13750,19300,22350,787,5420,23850,6230,5770,2280,1665,11050,5100,1190,3385,16100,10157,3570,6590,13650,5820,7000,3850,5140,1970,2820,4510,6840,6520,3015,81800,NA,11800,21780,2035,4270,2275,4825,2220,4280,9560,5210,9650,3180,1330,3400,42400,5920,9800,7290,5360,3945,681,2945,9600,1250,4330,8150,40900,1430,3060,10256,3270,5360,1080,5500,41100,7450,3550,15900,4400,1285,5450,3000,15650,5510,1760,10300,3380,8780,8160,2380,7640,2535,2565,25400,5820,10450,1310,1070,6490,8770,3025,8580,4940,5000,5540,5310,5950,1135,1860,5570,3130,162,3255,3750,630,1195,6730,15600,NA,7600,4065,4040,700,2980,45750,8580,3980,4710,16100,2145,2605,3890,11000,3520,6650,5500,12150,2850,2780,2085,6160,9390,889,6960,5330,5620,4550,4790,2505,6430,7910,4470,9000,5500,12050,2340,1790,2195,5730,1340,4220,2360,12100,23100,1685,9520,9565,2790,10700,2775,71200,2435,1285,7350,3780,5190,5310,1765,9860,5690,4575,6690,NA,6260,4170,16650,2525,3070,6730,12050,9880,3230,9580,7730,5380,911,10800,1920,3305,1100,7340,8090,4280,2185,5730,5990,1770,3165,9550,4580,4420,3400,10850,2725,5290,1815,2000,22800,1835,1480,3505,4475,2775,105000,4020,4705,151500,6362,1100,6380,2910,3060,17350,4295,5920,8040,5010,2740,2400,15700,905,4580,1330,1150,1985,27250,848,2310,7170,2995,7010,4240,2240,6950,7440,1540,17700,6080,1795,11600,8800,3950,13050,3765,4780,1140,4930,38750,1605,10300,3435,34900,5150,3400,3060,9350,4175,11650,5380,7680,1155,12100,4890,6660,4825,1590,4640,8040,5480,1325,17950,7890,1635,6050,13150,3335,6660,3150,805,515,2880,9680,2420,2260,6260,2140,1230,19050,3100,8540,3020,1275,1950,1740,2817,1215,8068,17900,654,1020,26400,7040,12800,5500,33700,5630,13600,1160,3760,12250,8540,7360,14650,8050,5210,396,2850,7430,6000,NA,6890,1155,NA,3180,3135,5000,5480,5280,38550,2985,NA,NA,3915,5030,5431,2560,737,1815,1460,1280,1730,2340,1690,1095,4430,5360,4630,2970,938,1640,4025,4020,10600,3355,11450,5450,5820,12050,1720,2095,4680,3360,2820,2725,3030,10100,2220,5050,5000,4195,6070,3150,6150,18000,6630,1645,3650,4780,2605,1960,11150,1275,14250,3170,1260,1080,4245,4680,7800,1040,20900,5690,3320,2760,1540,5280,2505,2530,8820,1710,4820,1250,2460,5940,1095,5460,3980,590,1145,4700,5190,17350,751,7200,8110,3205,2320,7780,1210,5010,8680,3680,109000,2610,178,5610,NA,2265,NA,1056,1555,3835,4020,2315,4410,1015,1340,9632,3045,8490,7300,780,2040,4720,57700,12750,1995,7930,3950,4470,8350,5400,5750,4100,1505,2635,3250,2265,8550,5630,15400,3720,3425,10050,3930,289,2140,1430,2655,555,3185,16100,3795,11500,2430,8500,2560,3620,2500,7370,4135,6220,8530,2370,1550,1465,3195,3430,6450,1910,5160,787,2765,1710,2550,1490,2770,1995,3450,3990,3340,1345,22800,6830,1345,NA,63300,1735,987,17200,9100,4470,2025,1145,2295,8070,1390,8610,4900,8480,7190,8270,4435,4490,9260,917,7090,7380,3590,1745,8710,1225,1560,1585,5180,3915,4065,1335,2475,6390,3990,441,1475,2110,517,6850,1285,10450,1510,2825,2240,5110,4185,7010,906,2950,4705,4430,6580,2060,4910,21500,6280,9150,3950,12500,1705,1279,4280,2025,2793,3985,2890,2235,4180,2005,2802,4375,2235,4710,3110,3190,4429,16350,1130,2140,463,24600,1315,1820,2700,839,5770,7120,10900,17250,2800,NA,6130,2030,3905,1395,2395,664,3330,1855,4825,2455,1645,6930,1995,1980,1810,2630,6020,2490,4720,6300,5890,8190,4455,3435,2385,3550,5050,1225,1760,6550,536,1295,2015,NA,19200,3000,1580,6770,4980,2290,6500,4950,3930,2345,2730,5010,4870,2330,5130,713,734,12850,5280,2255,1370,19560,12200,9130,3781,6866,2250,1311,389,1515,2370,1680,297,661,2735,2085,5000,8300,1420,2007,3178,1550,4740,8580,4945,2720,11200,10050,3030,1635,6330,2335,2520,4845,755,4810,5590,1245,2095,4415,9270,1050,3230,1790,3600,6780,1385,1445,3455,8450,2910,4140,1900,5200,802,5700,3010,8890,2825,2180,3820,3445,2845,6190,4450,1835,4535,1375,7200,4450,1165,1140,1360,771,NA,21650,5230,3675,2145,2660,921,3920,1070,1720,1215,4115,739,2750,639,2935,5140,4900,3065,15050,3395,1700,4580,896,7190,3070,1310,2295,1330,2480,NA,3850,328,2020,2170,2760,2855,4155,3575,4250,3568,6190,2185,4940,5510,3760,5330,10700,3980,10100,8400,2300,4470,1301,2110,7080,1925,1525,2300,4875,2925,423,9160,1030,4200,1275,495,2260,3070,1640,1835,3790,1135,2680,2120,1650,2260,8440,1765,1940,1410,6010,3650,1630,1660,8200,3455,1285,17950,1435,868,3095,5750,1990,2650,183,3515,1160,6050,8770,2905,3270,4300,2625,981,2720,3975,4230,6500,7350,8890,4745,1390,2590,4725,2620,390,1315,1130,6310,3440,15300,2530,494,5000,3680,4080,5630,977,2500,670,2015,NA,1400,1250,4945,1490,2455,1635,3030,3740,3715,1065,14900,10850,2140,2255,610,3850,2645,3400,3660,3615,1120,4115,3195,3500,1895,5430,2430,7930,1100,12350,4460,2575,1380,820,2025,1480,1630,3920,21900,6970,412,1965,3835,6870,3830,1620,6090,1740,1365,2240,1990,3040,1395,5730,3985,1370,4750,11750,3090,9330,2975,3660,150,4935,2360,5780,2725,5700,5920,582,13250,12800,6640,2042,2760,6410,730,4325,2860,914,724,3335,605,1075,2535,2280,2310,1860,2835,3765,1555,6680,5030,3940,2680,2125,267,18032,3370,5800,957,473,5880,3490,3435,861,971,2910,5180,2210,785,3370,1025,442,857,20300,4960,23050,485,3410,1875,13000,6220,2805,5840,5250,818,12050,2790,847,1620,9900,2105,235,56700,3740,1725,8690,351,615,2735,1870,2675,2920,2825,1305,3150,2605,16600,1475,1810,2095,2800,2895,4545,2670,953,3560,2995,617,8000,3945,2315,4310,3365,403,517,2700,1265,2355,2725,701,499,538,1430,485,489,18850,1015,2125,770,953,1805,3650,5631,536,476,1190,3005,408,2615,998,640,1885,155 +"2019-10-18",49900,77400,344000,150500,295500,173359,123000,224000,92300,1271000,241000,238500,224500,42850,42100,132500,515000,25900,40600,192500,241000,103000,69500,70100,68800,50884,155500,109500,163000,222000,35150,89600,437500,99100,121000,235500,12050,26800,13700,11800,86400,30950,12600,70338,14000,148000,7240,348500,1e+05,34600,49950,223000,129100,44700,31200,7820,70300,43000,95800,77500,291670,118000,155500,38550,212524,34300,36200,32000,123000,12200,17500,192500,40150,32800,126000,5940,62200,244000,16800,52300,163500,97300,37850,40350,207500,24900,29200,4795,84700,58700,25000,67300,4605,39379,69000,36200,32800,27100,70800,42150,7180,583000,26200,18500,79100,49750,252500,17900,187000,4610,18750,22250,89500,80200,30950,381800,59100,193587,80000,33400,24850,188000,84400,305808,12550,18950,69300,58800,84300,113000,37251,41650,44050,43000,56200,5080,12900,49000,34700,88600,53000,67800,180200,32150,NA,90500,36700,42350,2345,48350,67800,3475,NA,149000,18400,13870,16850,4265,97100,89200,17000,21550,13750,33200,620000,7860,13050,45000,84619,34300,22200,16500,5520,12250,5300,6530,41600,44000,5020,86400,7280,45150,20350,144000,44900,13150,15450,52800,76500,139500,22950,1139000,NA,11900,31150,12750,53100,39150,31550,18200,18950,68000,6180,3145,150100,79700,53700,233500,71900,17050,26400,88600,18850,11300,NA,47300,9110,21350,226000,30273,22650,14250,82900,112000,14750,10600,10800,75312,21450,29750,8910,5040,21650,22150,63900,5810,4065,9280,11900,67500,22400,35300,19800,21250,123500,18700,89100,164000,21900,35400,24800,26898,NA,62900,8310,47500,17500,9250,14400,22000,4550,95300,33600,29850,25600,12250,33100,12350,35100,12600,25850,45850,27400,10950,34400,88700,58300,35000,54000,47850,86700,16900,12550,18950,49700,16200,3010,12500,2220,19350,580,14250,2165,31200,3700,2635,56300,35300,34400,43350,31450,24750,46000,45200,6080,30800,56800,21850,33850,50300,NA,24100,6990,54900,21250,42650,7480,3765,44700,13650,40250,6200,6210,24350,30050,34650,33700,39900,15200,NA,39259,6590,60500,27700,1340,15000,10500,56600,64100,35300,34450,22800,22350,41468,14400,15850,16000,12350,34100,6180,9150,NA,27000,669,22650,7500,31850,58100,NA,25650,6230,55396,71900,12400,5200,50100,18100,4500,3735,15600,22900,23750,21000,12050,129000,14000,1110,2240,2090,17200,19450,68700,19900,36100,3720,15750,26400,8120,27150,17750,438000,8900,10800,22400,8860,5852,6660,41000,174500,336000,19550,2870,4455,6090,16750,11900,30000,14850,18500,9450,88900,16150,22500,47100,26150,4360,8600,8220,9850,34300,3615,83800,17800,48950,33250,5960,102500,25100,62400,13800,28700,10300,6950,14500,38750,35200,85600,1510,9105,1140,5660,21950,5870,15647,30800,28698,55600,7890,40250,8390,11150,28700,NA,15950,2025,13250,10000,5060,13700,32300,7440,NA,7260,15056,8690,26250,12050,10200,19700,5620,63100,25109,8200,31250,5180,11750,491500,49750,24600,38000,29050,15850,8390,2150,17600,11350,14350,11100,5500,8200,607,29650,9170,60000,37550,25250,3113,17100,48800,15470,5710,5940,21800,57800,64100,10250,3220,12050,2655,81100,5170,15650,5020,16500,NA,19750,2635,21000,8350,13200,34200,17950,23450,10150,NA,8350,5340,47500,18100,30600,NA,54100,168500,28800,19950,22800,25650,38700,9850,24936,8810,10200,12200,17350,8730,10250,21200,3545,34450,46650,34350,20100,843,17300,157500,87600,8230,3200,8540,10150,84000,14650,6560,10300,7710,3590,21650,10350,10450,1825,14800,39000,19600,18550,7760,16100,31850,8340,19200,6720,9280,3085,7810,7110,3390,4175,2760,2730,35550,10000,2950,49500,18500,13150,4880,6480,4465,2295,2225,16700,13450,1575,10550,65500,73600,2720,8790,1170,35650,25700,119000,9030,30650,8100,3155,38600,5940,22000,13650,54600,20450,3110,8250,7630,5750,3680,12950,7100,8620,38600,9850,6490,35593,2700,NA,9130,12900,6330,20750,10150,20600,40350,7830,1545,2150,12950,9890,4095,6130,13050,4100,18650,12350,22200,6160,8550,2545,7030,8400,8230,11750,11800,10100,2905,14300,5140,14000,3804,3285,3145,4325,1045,14500,22950,35400,3570,15750,35300,2770,4940,23000,6490,5440,4410,7450,25350,31000,8250,9010,5140,7700,4105,18500,4780,NA,22500,8960,3180,1720,4050,7360,7740,10100,11700,11650,110000,NA,6058,7810,6800,74395,21668,2060,4730,6150,4750,59900,9560,3975,28602,21600,17700,18050,17550,393,4710,3425,18850,8020,8970,3650,573,15150,17200,1650,7710,30850,12100,6410,16500,8000,6910,11400,8290,24800,12700,2440,17650,10600,15900,12300,5940,2985,13100,7070,NA,12100,32250,6720,5720,12550,7720,13800,7230,20300,4110,10050,6800,19850,12650,9170,12350,2870,2330,7490,4605,9730,10700,14900,2060,926,17500,5360,20850,11200,11750,5760,7470,5370,7700,860,4375,7080,3680,8424,12700,5950,9290,29050,31350,71700,3790,5830,5060,1085,4785,2020,8780,1040,17500,2450,5620,74400,11750,22150,2390,7700,7270,32500,4850,11900,30250,8140,3080,7870,1830,1005,7540,4530,7390,25250,40400,3420,NA,8626,9770,2250,5950,770,3915,2585,9360,7210,4840,14949,15100,7450,5800,5470,4850,228,7640,2500,9800,50100,32550,12400,63200,12078,5410,4420,2125,28650,988,13150,10500,5790,5430,3695,1645,9100,17000,18500,11950,6040,10750,19600,3545,1780,8020,4035,18850,3040,NA,1710,2765,12300,56800,8150,1400,5390,14350,7740,5320,3085,1090,9660,4480,1155,5000,239500,11000,7630,3670,8030,19100,14500,588,2065,6900,30300,992,12900,8390,1875,NA,7320,3040,11150,7230,2460,3420,7518,945,80900,17700,1490,15000,8240,11300,155000,2460,9730,4680,2670,8070,18550,5120,2335,2155,11550,11500,5760,13950,4875,11350,3875,1975,2750,2956,2835,1715,1650,16100,17000,1110,4360,1155,NA,6790,16250,9960,1300,6970,29350,2060,10200,9120,262,7730,22300,6310,8890,11750,13800,8360,12050,10500,6480,9040,8030,1450,3465,13900,1160,5850,8140,3366,6850,21200,3635,2370,39500,1125,2820,94600,547,17725,10100,11800,6300,7690,6640,1315,NA,4260,12350,2990,3775,7720,13400,6650,15250,5850,9330,526,4420,1065,3130,2135,938,12700,24400,2835,14750,9830,1585,4845,4240,12500,3410,2830,1690,21050,13450,2260,6830,1290,13250,3160,4200,7600,1980,9840,12700,14150,3600,13750,19450,22400,777,5420,24100,6140,5750,2280,1630,11050,5130,1220,3375,16100,10109,3600,6650,13350,5730,6900,3820,5190,2000,2815,4535,6890,6950,3025,82100,NA,11900,21460,2100,4290,2280,4875,2220,4240,9610,5210,9580,3340,1315,3400,42600,5940,9810,7130,5360,3960,686,2895,9590,1210,4260,8170,40650,1410,3105,10399,3305,5350,1070,5490,41250,7640,3520,15650,4370,1290,5470,3000,15350,5540,1750,10350,3380,8670,8020,2385,7690,2700,2545,25500,5900,10850,1355,1080,6470,8600,3135,8520,4880,4990,5360,5400,6430,1095,1820,5500,3145,159,3235,3690,629,1375,6740,15700,NA,7600,4035,4015,710,2980,46000,9000,4030,4830,16050,2160,2610,3910,10650,3410,6640,5500,12150,2850,2780,2130,5900,9350,891,6990,5290,5620,4465,4780,2530,6330,7990,4465,9000,5760,11800,2360,1765,2195,5700,1360,4245,2395,12050,22800,1615,9720,9536,2790,10250,2615,71700,2385,1275,7390,3780,5500,5380,1735,9900,5520,4490,6500,43500,6160,4170,16850,2515,3040,6710,12150,10050,3170,9590,7830,5510,909,11100,1905,3365,1100,7100,8090,4340,2200,5850,5940,1770,3120,9580,4630,4160,3490,10800,2655,5390,1815,2015,22950,1815,1470,3515,4285,2770,107000,3970,4740,153000,6376,1110,6430,3235,3090,17250,4275,5850,7920,5100,2735,2690,15650,901,4570,1295,1155,2000,27300,853,2275,7230,2945,7010,4175,2240,6990,7360,1500,17700,6050,1790,11600,8770,3905,13750,3750,4750,1355,4940,38600,1585,10300,3335,34500,5170,3400,3060,9350,4380,11300,5330,7720,1165,12200,4895,6630,4860,2065,4930,7990,5490,1320,18050,7950,1635,6150,12700,3380,6790,3230,797,520,2910,9650,2360,2400,6190,2140,1225,19000,3060,8500,3020,1250,1890,1725,2825,1300,7974,18150,636,1015,26500,7550,12800,5380,33700,5610,13300,1160,3770,11900,8500,7360,14600,8140,5150,413,2860,7440,6030,NA,7020,1095,NA,3175,3180,5050,5410,5260,38800,3020,NA,NA,3910,5070,5383,2560,718,1810,1460,1300,1735,2285,1655,1120,4425,5390,4720,3015,930,1640,4100,4045,10800,3415,11050,5500,5850,12050,1805,2095,4735,3410,2770,2725,3030,10000,2215,5020,5270,4210,6000,3455,6160,18000,6530,1645,3590,4780,2590,2020,11100,1295,14200,3145,1260,1135,4290,4715,7890,1025,21150,5730,3375,2755,1555,5300,2460,2510,8820,1700,4800,1245,2415,5900,1110,5450,3985,605,1135,4650,5180,17750,751,7210,8010,3240,2350,7840,1210,5000,8550,3725,109000,2555,178,5620,NA,2145,NA,1044,1560,3820,4035,2255,4385,977,1330,9662,3090,8500,7440,753,1980,4395,57600,12150,1990,8030,3960,4610,8450,5570,5640,4275,1505,2650,3190,2250,8590,5630,15200,3705,3460,9850,3900,287,2100,1435,2760,545,3190,16000,3750,11000,2450,8390,2465,3580,2575,7320,4145,6260,8460,2350,1385,1460,3545,3390,5620,1915,5440,787,2820,1705,2610,1435,2800,1875,3510,4105,3335,1335,22750,6510,1335,NA,63800,1690,985,17200,9050,4465,2035,1105,2295,8240,1415,8660,4925,8490,7150,8250,4485,4490,9250,917,6970,7410,3590,1755,8680,1225,1560,1590,5080,3880,4030,1335,2595,6440,5180,446,1635,2095,518,6780,1315,10450,1470,2840,2225,5160,4160,7260,898,3015,4740,4410,6500,2085,4875,21100,6280,9350,3795,12100,1630,1293,4245,2035,2738,4000,2695,2230,4215,2010,2812,4355,2230,4720,3035,3175,4429,16550,1130,2170,457,23750,1300,1825,2700,839,5820,7120,10750,17300,2775,NA,6130,2035,3995,1400,2370,680,3330,1845,4825,2490,1600,6970,2015,1950,1800,2695,6050,2490,4700,6530,5800,8100,4455,3420,2415,3600,4965,1225,1770,6590,522,1325,2025,NA,19350,2940,1565,6720,4985,2290,6560,4975,3910,2340,2720,5020,4900,2315,5090,716,738,12200,5370,2255,1370,19560,12200,8940,3800,6849,2250,1302,382,1505,2385,1660,298,658,2780,2085,5020,8260,1410,2020,3178,1565,5060,8470,4960,2710,11350,9950,3055,1635,6100,2325,2495,4670,755,4830,5640,1170,2095,4455,9200,1045,3235,1840,3525,6780,1385,1465,3480,8440,2885,4160,1880,5350,800,5680,3010,8870,2865,2155,3835,3460,2845,6200,4555,1855,4470,1375,7270,4460,1130,1155,1365,775,NA,22150,5280,3655,2145,2645,915,3880,1135,1735,1205,4260,735,2750,639,2935,5030,4765,3045,15300,3400,1745,4630,892,7150,2990,1335,2275,1315,2270,NA,3870,332,2020,2130,2760,2905,4115,3570,4230,3555,6230,2185,4935,5420,3780,5390,10700,4020,10400,8600,2340,4539,1258,2045,7080,1915,1535,2115,4795,2945,423,9140,1005,4135,1190,495,2285,3070,1635,1835,3795,1145,2690,2150,1630,2235,8500,1760,1965,1410,5970,3640,1605,1635,8490,3400,1295,18100,1430,870,3055,5740,1990,2675,178,3480,1165,5930,9450,3040,3320,4150,2620,1065,2725,3970,4020,6520,7580,8890,4700,1400,2540,4730,2650,382,1130,1130,6360,3335,15300,2455,490,4955,3735,4155,5590,959,2530,664,2005,NA,1405,1315,4945,1490,2410,1660,3030,3745,3760,1070,14850,10850,2110,2260,610,3880,2650,3410,3635,3560,1125,4007,3170,3625,1895,5450,2410,7960,1090,12350,4460,2575,1410,814,2010,1415,1630,3950,22150,6850,417,1975,3800,6980,3955,1550,6100,1695,1350,2250,2145,3015,1400,5710,3990,1355,4745,11750,3050,10150,3100,3695,150,4810,2305,5750,2735,5750,5920,607,13100,12650,6550,2058,2770,6410,736,4325,2860,914,712,3295,581,999,2560,2280,2250,1880,2740,3765,1585,6680,5050,3990,2650,2205,268,17395,3320,5730,954,465,5710,3360,3450,880,939,2955,5060,2295,766,3090,995,435,820,20300,4985,22600,485,3285,1880,13000,6210,2815,5870,5270,811,12200,2815,848,1570,9710,2060,233,56400,3745,1735,8690,352,728,2760,1845,2695,2930,2820,1300,3160,2660,16800,1455,1810,2115,2870,3040,4575,2680,935,3510,2995,612,7840,4015,2315,4305,3180,391,524,2690,1274,2340,2700,701,478,544,1530,481,484,18600,1315,2140,726,949,1855,3625,5300,536,468,1155,2745,408,2700,998,645,1875,155 +"2019-10-21",50300,77500,339500,152000,298500,173836,122000,224500,93000,1255000,238500,238500,220500,43150,42850,133500,534000,25700,40400,194500,240500,103500,70100,70600,69100,50503,153000,112500,160500,224000,35500,90400,442000,98000,121500,237500,12150,26950,13750,11700,88600,30800,12700,69340,14550,147000,7180,346500,103000,34800,50100,229000,167800,43850,31150,7710,69600,43300,97400,77300,293144,118500,157000,37550,210610,34100,35300,32450,124500,12250,17300,190500,40750,32750,126000,5950,62300,242000,16900,53000,163800,96300,37550,40600,208000,25450,29700,4685,84800,57600,25550,67700,4595,39183,67500,36350,32050,27250,70000,41700,7220,583000,26800,18300,78600,47900,252500,17600,188000,4600,19050,21750,88900,77800,31550,375200,59000,197099,78300,33600,24900,186500,84400,305614,12400,18800,68600,58300,85800,113500,36917,40650,43550,44100,55000,5040,12900,48700,35050,90000,53800,68500,182700,35000,NA,90800,36650,42000,2360,48650,66900,3400,NA,150000,17600,13535,17300,4235,99300,90500,17200,21650,13650,33000,632000,7880,13500,44050,85477,33800,28850,16500,5480,12150,5230,6410,41000,44000,5010,86600,7290,45450,19950,142500,45350,13000,15450,52700,76500,140500,24100,1144000,NA,11900,30750,14300,52900,38700,31700,18350,19400,69300,6080,3135,150300,81500,53000,230500,70700,17200,26000,90000,18400,11300,7160,47400,8840,21350,234500,29485,22800,14150,84900,104500,14500,10600,11000,73330,21250,28700,8710,4970,21800,22350,62900,5790,4045,9060,11700,66000,22500,34750,19850,21950,122500,19600,88900,164000,21600,34900,25800,26995,NA,62000,8200,46650,17200,9560,14450,22100,4560,95200,34100,29600,24650,11700,32650,12200,35650,12600,26000,46500,27350,10850,34800,90300,57600,35000,54000,47950,86400,16700,12700,18700,48250,16100,2910,12600,2175,19100,576,16050,2165,31700,3715,2590,55900,34000,34300,42950,30850,24900,47450,45550,5990,31300,55700,21950,33750,49700,NA,24350,6910,55300,21000,42950,7220,3830,44800,13400,40550,6120,6130,24000,30350,33800,33800,41200,15700,NA,38555,7050,58300,28100,1300,14850,10350,56600,63700,36050,33650,22550,21800,40832,14300,15650,16350,12100,33650,6160,9130,NA,26100,658,22350,7376,31150,57100,7160,25050,6240,55979,71500,12300,5280,50100,17900,4440,3750,15700,22700,23800,20550,12500,126500,13850,1090,2205,2050,17050,20100,68600,19700,36250,3690,15800,27550,8010,26600,18050,439500,8940,10800,22250,8700,5852,6440,41550,170500,334500,18850,2760,4440,6090,16550,12450,29950,15350,18400,9660,88600,16350,22500,48100,25800,4315,8480,8180,9580,34400,3450,84100,17800,48550,33450,5940,1e+05,24350,62200,13850,28650,10300,6880,14600,38650,35200,85300,1515,9062,1160,5660,21850,5630,15599,30650,28364,55100,7980,40150,8140,11150,29300,NA,16050,1995,14350,10100,4955,13700,31950,7300,NA,7210,15201,8660,27500,13400,10200,20000,5600,62600,25061,8180,31500,5080,11700,491500,51100,24600,37650,28850,15900,8240,2120,14300,11650,14250,11000,5470,7890,600,29500,9090,59300,36950,25650,3094,16950,48600,15614,5620,5870,23000,55700,62600,10100,3105,12200,2525,80800,5030,15200,4990,16550,NA,19250,2595,20600,8250,13300,34000,17800,22550,10000,NA,8310,5370,46900,18300,30050,NA,53900,169000,28600,19900,22250,25600,38000,10150,24195,8580,10200,12050,17850,8570,10200,21800,3530,34600,46600,34250,18850,818,17550,158000,85900,8430,3125,8300,10100,84000,14400,6480,10300,7790,3710,21000,10250,10300,1790,14800,38600,20100,18700,7650,16100,33200,8100,17500,6450,9190,2925,7750,7070,3310,4180,2705,2740,36400,10050,2980,49350,18250,13250,5750,6360,4700,2265,2195,16100,13800,1540,10650,64800,73500,2705,8700,1140,35000,24900,119000,9270,30700,7900,3070,38000,5900,21950,13050,54800,19950,3255,8140,7720,5750,3680,13300,7000,8430,37850,9540,6350,36080,2605,NA,9080,12850,6230,20750,10050,20650,40750,7800,1520,2130,14600,9890,4080,6100,12700,4030,18750,12350,22200,6130,8460,2640,6930,8220,8010,11850,11750,10300,2855,14750,4990,13850,3813,3245,3140,4245,1095,15250,22650,35750,3495,15700,34250,2735,4705,23300,6460,5470,4305,7400,25300,30650,8140,9010,5150,7580,4020,18800,4810,13950,22500,8890,3090,1860,3780,7120,7740,9960,11300,11150,108500,NA,6058,7780,6830,73216,21994,2040,5190,6090,5080,59500,9190,3900,28745,21400,17900,17750,17200,389,4675,3315,19100,8000,9040,3650,568,14900,17000,1625,7570,30300,12100,6210,16500,7980,6880,11200,8250,23600,12700,2420,18550,10250,15700,12300,5850,2810,13350,7110,NA,12000,32050,6520,5650,12450,7500,13450,7200,20300,4095,10350,6750,19350,12250,9160,12650,2885,2290,7470,4720,9690,10550,14950,2375,911,17050,5310,20150,10900,11900,5660,7550,5190,7520,820,4345,7080,3640,8463,12650,5850,9200,29100,30800,71100,3790,5690,4980,1085,4765,2000,8360,1075,17700,2385,5600,73300,11700,21750,2390,7730,7270,32550,4715,11650,30500,8020,3015,7700,1815,1035,7440,4495,7260,24700,40150,3355,NA,8636,9600,2210,5820,770,3920,2525,9040,7130,4740,15125,14900,7850,5740,5520,4830,225,7570,2505,10100,49800,31100,12400,63600,11987,5410,4480,2035,28150,937,12750,10450,5757,5370,3625,1630,9240,16000,18400,12150,6030,10650,18700,3535,1805,7850,4010,18100,2980,NA,1735,2860,12250,56600,8070,1370,5370,14750,7660,5300,3120,1085,9690,4480,1110,4965,237500,11000,7630,3525,7990,19100,13900,589,2055,7170,30000,987,12850,8380,1850,NA,7230,3200,10900,7110,2510,3410,7568,895,79100,17700,1550,15000,8630,11250,147000,2460,9710,4735,2595,8100,18550,4985,2300,2060,11550,11500,5620,14200,4855,11200,3725,1975,2735,2916,2860,1660,1650,16150,16600,1085,4425,1130,NA,6500,15900,9950,1305,6990,29250,2030,10500,9280,260,7900,22200,6280,9300,11500,13900,8250,12100,10000,6440,9080,8030,1465,3390,13800,1130,5770,8150,3274,6580,20750,3570,2450,39750,1100,2800,93500,530,17450,9640,11700,6090,7790,6750,1315,NA,4240,12450,2990,3570,7800,13150,6500,15100,5720,9220,510,4400,1025,3070,2130,1215,12450,25350,2800,14550,9920,1615,4795,4110,12450,3375,2735,1635,21450,13450,2225,6790,1280,13200,3105,4215,7560,2015,9740,11950,14050,3515,13750,20050,22350,776,5420,23850,5940,5750,2275,1660,10900,5020,1195,3365,15850,9867,3585,6550,13050,5500,6790,3750,5120,1925,2785,4500,6710,6500,2865,80600,NA,11600,21540,2100,4215,2275,4790,2220,4140,9500,5210,9400,3350,1290,3400,42600,5850,9770,6980,5230,4015,693,2965,9510,1185,4200,8350,40000,1375,3070,10542,3325,5300,1045,5540,40900,7540,3515,15250,4435,1275,5480,3030,15050,5930,1735,10200,3375,8620,8180,2455,7620,2660,2535,25350,6050,10650,1330,1065,6430,8690,3240,8410,4900,4880,5300,5280,6820,1130,1835,5420,3120,181,3170,3860,618,1325,6750,15550,NA,7540,3950,4360,698,2980,46950,8700,4135,4660,15750,2130,2600,3890,10350,3325,6700,5500,11650,2865,2780,2075,5890,9400,880,6950,5330,5630,4375,4825,2440,6270,7820,4435,8840,5812,11750,2350,1805,2195,5520,1295,4150,2255,11950,22100,1605,9500,9359,2770,10150,2550,71800,2315,1265,7430,3780,5200,5390,1720,9910,5660,4475,6570,47650,6060,4170,16800,2470,3070,6740,11650,10100,3090,9590,7730,5420,894,10750,1885,3205,1100,7170,8090,4555,2135,5740,6010,1770,3085,9550,4560,3750,3285,10800,2575,5170,1815,2015,22750,1850,1425,3475,4275,2755,106500,3845,4785,151500,6376,1085,6130,3235,3070,17500,4040,5750,8020,5120,2700,2860,14850,894,4530,1330,1120,2015,27250,833,2290,7160,2940,7010,4290,2200,7110,7350,1495,17750,5910,1745,11600,9050,3645,12000,3745,4685,1570,4915,38750,1565,10600,3230,34100,5020,3370,3060,9330,4345,10700,5340,7650,1150,11900,4880,6460,4870,2680,4930,7820,5390,1295,18000,8100,1635,6060,12800,3325,6780,3210,789,512,2955,9590,2270,2365,6050,2145,1200,18900,3070,9010,2965,1225,1850,1680,2821,1280,7993,18400,637,1000,26550,7650,12700,5430,33300,5420,12800,1160,3560,11700,8530,8030,14300,8070,5770,409,2780,7500,6150,NA,7150,1095,NA,3195,3110,4835,5400,5230,38550,3000,NA,NA,3800,4990,5383,2475,704,1770,1460,1255,1785,2250,1685,1085,4370,5370,4700,3040,923,1630,4070,4045,11350,3335,11050,5500,5800,12000,1771,2095,4615,3320,2805,2635,2950,10050,2200,5060,5160,4105,5990,3325,6170,17550,6440,1605,3545,4730,2570,1935,11000,1305,13700,3170,1205,1245,4140,4755,7700,998,21000,5680,3300,2725,1510,5270,2360,2655,8840,1730,4765,1230,2385,5900,1100,5690,3985,599,1115,4550,5090,18200,822,7170,8000,3150,2310,7830,1210,4955,8240,3680,106000,2510,176,5600,NA,2195,NA,1027,1520,3785,4035,2185,4245,972,1305,9712,3030,8140,7150,723,1885,4215,57700,15750,1985,8160,3960,4510,8360,5750,5620,4465,1480,2630,3015,2235,8570,5630,14800,3580,3445,9520,3900,282,2105,1415,2760,570,3255,15800,3805,10350,2435,8380,2505,3450,2500,6990,4040,6220,8290,2340,1340,1445,3600,3420,5620,1910,5120,787,2820,1675,2510,1420,2650,1785,3405,4190,3325,1275,21800,6630,1335,NA,63200,1615,963,17200,8820,4355,2000,1135,2295,8250,1385,8640,4750,8440,6890,8080,4145,4495,9180,917,6920,7400,3590,1735,8670,1220,1535,1535,4760,3805,4115,1345,2570,6390,6730,443,1690,2070,518,6750,1270,10300,1465,2760,2325,5110,4125,7220,900,2975,4670,4290,6430,2040,4810,22100,6280,9360,3755,11550,1655,1279,4160,2040,2713,4030,2600,2235,4050,1980,2754,4315,2170,4780,3010,3060,4389,16700,1135,2150,447,24700,1285,1770,2650,839,5790,6840,10900,16950,2715,NA,5470,2025,3880,1400,2325,716,3330,1850,6270,2490,1600,6680,2015,1915,1770,2570,6030,2430,4660,6440,5770,8300,4400,3450,2355,3640,4940,1225,1720,6260,516,1335,2020,NA,19500,2890,1550,7000,4860,2280,6560,4965,3720,2320,3045,4810,4895,2230,4870,723,736,11750,5360,2195,1335,19560,12100,8950,3747,7136,2250,1278,370,1475,2420,1665,300,651,2740,2055,5050,8860,1405,2110,3077,1500,5240,8290,4965,2705,11200,9780,3005,1620,5990,2335,2460,4540,753,4805,5590,1140,2095,4360,8930,1040,3240,1855,3575,6780,1385,1460,3305,8320,2875,4180,1895,5260,785,5520,3010,8770,2855,2095,3785,3475,2740,6210,4460,1880,4420,1260,7020,4485,1110,1115,1350,765,NA,20900,5370,3625,2120,2675,902,3850,1060,1750,1185,4175,722,2680,639,2895,4895,4655,3050,15800,3395,1730,4530,890,6940,3080,1350,2260,1310,2175,NA,3870,329,2040,2135,2715,2800,3900,3550,4230,3575,6240,2165,4915,5500,3765,5370,10200,3975,10500,8790,2230,4589,1277,2030,6820,1825,1515,2085,4550,2950,423,9550,1005,4135,1195,495,2255,3050,1635,1770,3790,1170,2680,2130,1545,2150,8420,1765,1920,1390,6000,3555,1585,1665,8940,3390,1265,17800,1475,855,3050,5970,1985,2600,174,3575,1150,5720,9530,3075,3280,4950,2605,1060,2760,4005,3580,6500,7450,8850,4750,1360,2600,4655,2650,372,1090,1115,6050,3195,15350,2420,449,4870,3700,4185,5620,943,2520,644,2010,NA,1400,1290,4945,1490,2365,1675,3040,3735,3745,1060,14300,10750,2110,2250,610,3910,2715,3265,3570,3415,1100,4002,3200,3550,1895,5250,2350,7760,1055,12398,4460,2565,1340,803,2000,1520,1645,3800,20750,6810,414,1970,3760,6850,4090,1550,5890,1630,1300,2230,2085,3020,1395,5620,3945,1335,4640,11750,3030,9530,3040,3690,150,4830,2240,5850,2775,5360,5930,582,12300,12650,6610,2050,2755,6380,713,4200,2880,914,717,3250,594,1045,2460,2280,2335,1855,2600,3770,1580,6680,5090,4000,2600,2355,269,16854,3230,6010,943,445,5720,3330,3380,859,917,2915,4920,2360,750,3175,974,435,781,20800,4960,22600,485,3210,1845,12700,6060,2820,5770,5240,781,13250,2775,859,1545,9610,2045,227,55400,3745,1615,8550,351,696,2745,1845,2730,2930,2830,1260,3170,2535,16800,1405,1810,2170,2850,2955,4260,2650,917,3250,2960,619,7650,3955,2270,4390,3175,391,513,2680,1242,2290,2660,701,500,541,1400,478,481,18200,1355,2070,752,901,1885,3580,4886,536,463,1155,2885,408,2630,998,640,1710,155 +"2019-10-22",51200,79100,344000,154000,298500,182910,122000,224500,92800,1275000,241000,238000,223000,44100,43400,136000,524000,25750,40600,191000,242000,104000,69600,71800,69400,53838,158000,114000,163500,223000,35950,90200,450500,100500,126000,241000,12600,26900,13950,11700,89200,31000,12850,71236,14500,149000,7240,355000,105000,34900,51200,230500,180800,44850,31150,7960,70300,43450,97600,78300,297563,117500,158500,38100,213482,34300,36000,32850,126000,12450,17500,194000,40800,33150,128500,6010,62000,238000,16850,53500,165200,97600,38350,40800,207000,25550,29850,4690,83400,58300,25800,66900,4645,39772,68000,36200,32400,28100,70900,42050,7250,581000,26700,18800,77600,48000,251500,17800,185900,4735,18750,22400,89400,80400,32200,373400,59500,200171,80900,33850,25100,186000,85500,313203,12500,18800,68600,58700,95800,116500,38299,40500,44350,44250,55100,5260,13000,48800,35350,89900,54000,67900,193000,34900,NA,99600,37150,41050,2380,48500,67200,3340,NA,151500,18100,13917,17250,4270,99200,93200,17000,21750,13600,34050,642000,7880,13350,45100,87383,34100,28850,16700,5480,12250,5270,6510,40750,44900,5100,86600,7320,45800,20500,142500,45500,13350,15250,53000,76500,141000,24000,1145000,NA,11800,30600,14850,53700,38950,32300,19600,19300,70200,6170,3170,150700,82300,52700,232000,72000,17300,27300,89100,18550,11600,9300,47200,8790,21600,226500,29346,22950,14150,87800,105000,14600,10650,11100,75213,21350,28150,8810,4985,21600,22050,62500,5840,4070,9000,11900,66800,22450,35650,20100,23450,126000,20350,89300,163500,21300,34150,26200,27627,NA,62300,8530,48450,17000,9460,14500,22350,4480,94500,34400,29750,24600,12250,32600,12150,35450,12750,25200,44800,27150,10800,35450,92000,58000,35200,55200,48450,86500,17150,12650,19350,49300,15950,2975,12300,2175,18900,576,16500,2155,32850,3695,2630,55300,36300,34100,42700,30800,26400,47200,45100,5970,31200,57400,21700,33850,49600,NA,24000,6980,54100,21300,42300,7300,3740,45350,13400,40450,6080,6150,24000,30400,34500,33400,40700,15700,NA,38517,6850,61100,27900,1300,14850,10400,57600,63900,36200,33900,22450,22000,40968,14150,16100,16350,12350,34250,6250,9090,NA,25950,660,23000,7348,30950,57900,8930,24800,6280,56465,71800,12750,5130,50000,18200,4585,3845,15250,22900,24800,20950,12300,124500,13900,1125,2220,2050,17050,19700,69500,19650,36100,3740,15850,27500,8020,26800,17900,431000,8910,10900,22400,8730,5871,6430,41950,169000,335000,19000,2800,4485,6080,17300,12750,30000,15350,18450,9680,87500,15850,22350,48300,26100,4380,8550,8400,10050,34400,3445,84000,17950,49000,33000,5990,100500,24250,62500,13700,28600,10500,6890,14750,39150,34400,86600,1505,8975,1185,5660,21850,5980,15742,30800,28460,54000,7910,44800,8350,10850,29350,NA,15750,2000,14600,9950,4910,14150,32700,7280,NA,7150,14959,8620,27550,12850,10300,19650,5600,64200,26472,8250,30800,5080,11950,493000,52700,24500,37950,28900,15500,8170,2120,15050,11900,14250,10950,5480,7930,602,30100,9180,59300,37500,26050,3085,17000,48950,15518,5510,5950,24350,57500,64000,10200,3120,12150,2475,82200,5130,15550,4795,16700,NA,20000,2610,20850,8110,13350,33450,18000,22550,9850,NA,8280,5540,46100,18000,30500,NA,54000,169000,28650,19600,21800,25400,38150,10050,23899,8470,10350,12200,17750,8600,9950,21550,3505,34050,46300,34550,19750,822,17800,157500,87000,8660,3085,8540,10100,84500,14400,6550,10350,7750,3635,21250,10150,10200,1770,14900,39200,20150,18750,7680,15900,32250,8560,17850,6730,9180,2935,7580,7340,3400,4070,2735,2805,37200,9990,2990,50200,18000,13350,6930,6190,4600,2290,2190,15900,13550,1525,10450,66000,73400,2710,8740,1145,35200,24200,117000,9850,30600,8100,2905,37800,5940,22000,13400,54800,19700,3190,8120,7630,5750,3665,13650,6940,8810,39900,9400,6400,35398,2650,NA,9240,12850,6220,20550,10150,20700,41250,7860,1590,2125,14500,9930,4080,6070,12600,3990,18700,16050,22550,6070,8470,2640,6920,8140,8040,11850,11650,10600,2855,14550,4920,13950,3742,3235,3135,4225,1095,14600,22500,36500,3665,15600,35500,2755,4705,23100,6450,5480,4370,7390,24850,30900,8150,9000,5170,7550,3990,18650,4785,14500,21650,9000,3085,1910,3700,7250,7740,10650,11500,10950,111000,NA,5855,7660,6700,73707,22545,2075,5040,5900,5130,61100,9360,3955,29603,21750,17400,18150,17350,393,4720,3255,18700,7840,8900,3840,550,14650,16550,1600,7570,30750,12200,6230,16450,7860,6880,11050,8300,23550,12600,2430,18500,10300,16050,12450,5830,2960,13300,7120,NA,12100,31700,6540,5630,12400,7350,13350,7140,21100,4095,10350,6800,19000,12300,9200,12600,2890,2300,7610,4570,9570,10650,14300,2410,912,16850,5420,19850,11000,11500,5660,7600,5330,8010,823,4350,7150,3595,8454,12700,5710,9140,29400,30600,70500,3875,5740,4995,1130,4785,1995,8570,1030,18850,2400,5620,71900,11750,21850,2395,7730,7310,32550,4700,11500,30800,8200,3005,7720,1800,1055,7450,4500,7190,24800,40000,3370,NA,8626,9760,2205,5760,779,3915,2510,9050,7120,4760,14949,15250,7550,5770,5560,4685,230,7580,2505,10200,49850,30800,12300,63300,12033,5380,4240,2105,29350,900,12750,10500,5674,5380,3695,1595,9220,14000,18200,12250,6130,10650,18700,3625,1760,7990,4105,18350,2975,NA,1665,2800,12300,56800,7970,1300,5420,15000,7540,5290,3100,1080,9680,4480,1120,5040,238000,10450,7530,3740,7950,19100,13900,597,2050,7130,29950,1145,13150,8380,1795,NA,7220,3050,11150,7290,2450,3450,7479,884,79100,17500,1485,15000,9220,11350,154000,2475,9350,4665,2540,8100,18500,5090,2310,2040,12300,11350,5550,14200,4850,12250,3735,1980,2765,2980,2765,1685,1670,16150,16750,1110,4265,1135,NA,6350,15600,9940,1275,7060,29400,2030,10350,9320,260,7620,22300,6350,9060,11650,13750,8290,12400,9970,6850,9060,8060,1460,3390,14050,1130,5790,8150,3207,6660,21150,3590,2385,39500,1110,2820,93500,531,16800,9860,11700,6210,7880,6910,1315,NA,4245,12400,2990,3590,7800,13250,6540,15000,5820,9730,508,4430,1030,2905,2115,1575,12550,26700,2825,14800,9770,1580,4835,4110,12650,3385,2720,1665,22050,13500,2140,6790,1285,13250,3105,4185,7410,2015,9900,12000,14150,3510,13800,19350,22850,747,5420,24000,6070,5740,2235,1685,10800,5020,1200,3355,15800,9867,3640,6500,13200,5580,6790,3780,4830,1920,2740,4530,6660,6100,2995,81500,NA,11600,21460,2025,4220,2290,4840,2220,4120,9410,5220,9100,3270,1275,3400,42650,6290,9760,7050,5180,3870,693,2900,9900,1175,4155,8590,39900,1365,3090,10542,3365,5290,1050,5550,41150,7440,3440,15500,4430,1270,5460,3030,15050,5800,1750,10250,3375,8690,8110,2375,7770,2685,2520,25300,6070,11100,1335,1055,6410,8610,3690,8450,5000,4910,5330,5290,6630,1070,1935,5400,3135,165,3210,3855,620,1325,6710,15600,NA,7490,3840,4920,691,2980,46350,8480,4000,4440,15800,2075,2610,3860,10800,3310,6690,5500,11950,2865,2780,2070,5910,9390,851,6900,5290,5520,4400,4890,2435,6220,7750,4385,8810,6694,11750,2380,1805,2195,5560,1285,4150,2205,12050,22650,1610,9660,9359,2850,11950,2400,72000,2345,1285,7440,3780,5330,5400,1710,9910,5570,4515,6570,48600,6070,4170,16550,2780,3075,6740,11950,10650,3115,9600,7750,5450,894,10450,1885,3210,1100,7140,8090,4690,2145,5720,6020,1770,3120,9550,4575,3520,3520,11800,2650,5250,1815,2095,22600,1910,1470,3440,4435,2755,103500,3745,4790,150000,6398,1095,6270,3180,3010,16950,3950,5550,8080,5060,2725,2825,15700,870,4445,1305,1125,2025,27300,825,2350,7000,2840,7010,4160,2195,7100,7400,1475,18000,5850,1690,11600,8580,3515,11400,3680,4695,1510,4935,38200,1590,9960,3260,33600,5080,3390,3060,9250,4725,10800,5250,7600,1160,11700,4835,6460,5460,2855,4780,7830,5470,1300,17800,8140,1635,5880,12850,3380,6840,3150,771,518,2950,9660,2185,2390,6060,2145,1200,18900,3115,8630,2845,1225,1865,1680,2825,1270,8030,18100,630,1005,27700,7640,12700,5400,33750,5450,12350,1160,3665,11700,8580,8130,14050,8140,5980,405,2700,7450,6140,NA,6700,1075,NA,3120,3100,4920,5350,5220,38950,2975,NA,NA,3840,5030,5383,2470,705,1735,1460,1410,1700,2280,1720,1100,4395,5320,4725,2970,923,1645,4045,4055,11200,3350,10650,5450,5780,12050,1886,2095,4655,3275,2755,2610,2990,9960,2250,5030,5540,4020,6120,3445,6200,17950,6370,1580,3490,4705,2545,2030,10950,1325,13950,3170,1210,1250,4195,4890,7630,1010,21100,5710,3240,2730,1435,5230,2355,2625,8940,1700,4795,1240,2350,5790,1130,5540,3970,591,1110,4760,5020,17550,778,7120,8000,3040,2285,7830,1210,4945,8440,3695,108500,2545,175,5570,NA,2085,NA,1051,1535,3690,4020,2240,4290,950,1300,9910,3035,8070,7160,727,1880,4185,57200,16150,1985,8370,3985,4400,8350,5710,5680,4600,1520,2580,2900,2295,8500,5630,14950,3640,3450,12350,3855,285,2125,1405,2995,561,3215,15800,3775,10000,2445,8190,2470,3540,2160,7370,4070,6230,8890,2285,1340,1460,3335,3440,5370,1930,4960,787,2920,1675,2025,1420,2670,1850,3445,4080,3285,1280,22250,6370,1330,NA,63800,1630,959,17000,8990,4380,1995,1115,2340,8290,1375,8590,4830,8440,6890,8080,4160,4570,9090,917,6840,7110,3590,1705,8630,1220,1535,1500,4820,3775,4055,1315,2640,6430,6730,449,1600,2085,553,6620,1300,10300,1470,2760,2285,5100,4130,7240,888,2965,4565,4290,6120,2025,4945,22500,6280,9680,3760,12000,1655,1293,4140,2045,2678,4000,2665,2260,4120,1945,2739,4340,2160,4800,3145,3075,4364,16850,1125,2165,448,26200,1265,1785,2630,839,5820,7110,10800,16500,2635,NA,5230,2025,3600,1405,2290,716,3330,1825,8150,2490,1585,6770,2020,1950,1780,2620,6030,2410,4695,6410,5690,8400,4455,3400,2350,3660,4950,1225,1720,6440,516,1300,1990,NA,19500,2945,1520,6880,4940,2275,6550,4970,3800,2315,3020,4950,4925,2250,4525,724,735,12200,5400,2275,1330,19560,12150,8800,3747,7052,2250,1292,367,1465,2350,1680,300,651,2760,2070,4975,8940,1380,2205,3065,1500,5170,8290,5000,2700,11000,9700,3005,1620,6000,2330,2445,4510,746,4710,5460,1170,2095,4350,9220,1040,3250,1835,3770,6680,1385,1475,3380,8260,2880,4120,1880,5030,777,5610,3020,8770,2800,2135,3800,3470,2720,6610,4500,1880,4390,1205,7060,4520,1115,1445,1370,762,NA,21650,5270,3595,2115,2665,900,3825,1085,1765,1180,4165,719,2700,639,2795,4890,4570,3025,15500,3395,1710,4565,885,6700,3105,1345,2240,1300,2180,NA,3870,339,2000,2155,2690,2795,3900,3515,4200,3410,6240,2155,4885,5440,3980,5410,9970,3960,10750,8550,2105,4461,1249,2000,6600,1835,1490,2040,4530,2960,423,9330,1000,4020,1190,495,2200,3060,1615,1795,3720,1175,2680,2125,1580,2135,8160,1760,1835,1340,6000,3555,1600,1660,9060,3370,1255,17750,1440,851,3025,5960,1935,2640,177,3615,1150,5620,9050,3035,3430,4645,2615,1020,2730,3960,3560,6530,7250,8800,4695,1365,2590,4615,2630,373,1055,1095,6180,3235,15300,2440,491,4860,3690,4230,5580,992,2505,636,2005,NA,1360,1305,4945,1490,2365,1680,3035,3725,3800,1050,14700,10750,2075,2250,610,3885,2715,3265,3510,3330,1090,3977,3155,3520,1895,5380,2320,7650,1075,12254,4460,2570,1375,809,2000,1450,1615,3840,21250,6970,406,1930,3800,6770,4030,1590,6000,1600,1285,2210,2000,3035,1380,5570,3950,1345,4645,11750,3050,8840,2940,3755,150,4845,2255,5930,2780,5640,5900,565,11650,12600,6570,2030,2770,7040,790,4150,2780,914,717,3200,599,1000,2530,2280,2360,1875,2610,3770,1550,6680,5160,4000,2605,2355,273,17221,3295,5870,922,429,5740,3355,3325,860,926,2880,4975,2325,750,3610,986,438,769,22300,4850,23100,485,3355,1900,12700,6080,2875,5740,5020,773,12650,2760,859,1580,9800,2050,229,56000,3740,1575,8490,347,725,2730,1830,2690,2960,2845,1280,3180,2490,16500,1425,1810,2173,2850,2900,4450,2655,914,3285,2880,623,7690,3915,2270,4555,3185,385,484,2620,1229,2290,2735,701,483,546,1350,471,474,17850,1295,1935,758,842,1895,3435,6348,536,444,1140,2950,408,2930,998,616,1820,155 +"2019-10-23",51200,77700,372500,152500,299500,187686,121000,224500,95000,1277000,240000,236000,222500,43900,43550,140000,523000,25500,40550,189500,238500,104000,68100,71100,68600,56410,158500,111500,159500,225000,35600,88600,433000,101000,124500,236000,12350,26850,13800,11450,89400,30900,12600,70837,14200,147000,7260,352000,105500,34350,50400,228000,180800,43200,31150,7840,69700,43950,95100,79500,317695,116000,159000,37700,215396,34450,35550,32150,125500,12300,17000,190500,40350,32350,126000,5970,68000,237000,16750,52600,162900,93500,37250,40000,205500,24650,29250,4660,82300,58200,25400,67000,4565,41687,65800,35850,31900,27750,69700,41600,7140,572000,26100,18950,77000,47350,246500,17600,182200,4610,18700,22750,91400,74400,32400,379600,59000,198854,78500,33200,24300,185500,84600,319235,12500,18750,69400,57800,108200,118500,39108,39850,44050,44100,58100,5300,13550,48450,34100,88900,53900,66500,204300,34550,NA,1e+05,36150,42050,2300,48050,66000,3395,NA,150000,17250,14157,18400,4265,99900,93000,17050,21500,13500,33300,620000,7900,13300,44600,87668,35850,37500,16550,5430,12550,5200,6350,40100,44500,5270,85200,7260,45150,20550,142500,45950,13400,14850,51800,76500,140000,23500,1115000,NA,11750,29700,19300,52700,38200,31800,21150,18950,70600,6070,3075,150700,82700,52700,234500,72000,16850,26900,91100,18700,11400,12050,47300,8540,21450,223500,28882,22600,13850,88100,104000,15350,10550,10700,75709,20950,28200,8540,4975,21900,21850,62500,5540,4070,8960,11750,67200,21950,35700,20550,23850,121500,20000,87800,159000,21650,34700,25900,28065,NA,61100,9650,47300,17550,9430,14450,21950,4430,95200,34400,29400,24500,11250,32550,11850,35500,12900,24150,48000,27300,10600,35850,94200,57400,33950,53300,47300,86700,16800,12600,19500,48200,15900,3055,12450,2150,18650,576,15700,2150,32800,3625,2620,54900,36050,33350,43400,30650,26350,47800,44000,6020,31400,60100,21500,34450,49250,NA,23400,6820,54200,21500,41200,9490,3640,44650,13900,39550,6480,6000,24800,32300,33050,33050,42550,15500,NA,38204,7260,60300,27200,1305,14950,10150,60700,63600,36500,33500,22300,22900,41741,14600,15600,16350,12000,34350,6160,8980,NA,26000,660,22500,7271,30900,58200,7930,24350,6240,55396,71800,13850,5480,49900,17850,4460,3625,15050,22800,25000,20650,12100,122500,14050,1175,2230,2040,16550,19300,68300,19200,35950,3625,15900,26100,8120,25050,18850,433000,8850,11550,22200,8570,5988,6460,41450,166000,333500,18750,2675,4400,6070,16800,12500,29950,15100,18150,9600,86900,17300,22100,48000,25950,4345,8390,8130,9680,35450,3345,84100,18350,47150,32100,5910,99700,24650,61800,13600,28050,10300,6910,14500,38850,33900,85200,1500,8803,1145,5440,23000,5650,15885,30450,28412,53900,7710,51300,8340,11700,29050,NA,15450,2600,15150,9980,4795,13800,32200,7150,NA,7080,14910,8780,27300,13400,10550,19150,5520,62900,25937,8360,30950,5060,11750,490000,54900,24500,37100,28250,15350,8130,2110,14850,12550,14150,10850,5460,7790,600,30000,9100,59000,37500,25850,3081,16950,48850,15375,5480,5840,24350,59300,62300,10000,3200,11950,2330,81200,5110,15700,4720,16950,NA,20450,2630,21000,7940,13400,33700,17850,22950,9430,NA,8190,5540,47500,18250,29900,NA,53800,169000,28350,19450,21900,25200,40150,9690,23306,8890,10250,11950,17350,8600,9790,21800,3445,32950,46300,33750,20350,811,18700,155000,85000,8360,3025,8400,10000,83800,14200,6590,10250,7700,3530,21550,10050,9940,1710,15400,39050,20550,18750,7630,15950,31250,8720,17000,6480,9640,2870,7310,7170,3350,4055,2705,2775,37250,9470,2930,49200,17750,14650,7180,6160,4530,2390,2145,15550,13550,1480,10050,64200,73400,2665,9040,1125,37000,25900,112000,9630,30400,7990,2880,37000,5880,22700,12800,54800,19000,3320,7900,7620,5750,3620,13300,6860,8930,41550,9410,6750,35885,2600,NA,9390,12900,6550,21800,10000,20700,40350,7860,1580,2110,14650,9990,4360,6140,13200,3995,18200,17550,24150,6790,8500,2535,6860,8100,8210,11600,11650,10250,2800,14000,4930,13850,3742,3175,3115,4180,1120,15450,22350,35300,3580,14800,35050,2715,4600,22850,6300,5480,4535,7300,24250,31000,8390,9010,4990,7550,3870,18200,4725,14200,20700,9100,3060,1745,3875,7060,7740,10400,11500,10900,110500,NA,5816,7660,6540,73117,24073,2050,5730,6400,4945,59800,9130,3890,29651,21250,17400,17550,17700,390,4700,3150,18350,8180,8780,3810,538,14900,16200,1560,7530,30650,12150,6460,16900,7810,6790,10950,8120,24600,12550,2415,17900,10200,15650,12050,5850,2755,14250,6950,NA,12000,29550,6580,5750,12350,7310,13250,7050,20050,4095,10300,7080,19300,12050,9200,12750,2795,2240,7480,4365,9300,10550,14350,2340,902,16450,5920,20150,10900,11250,5600,7920,5130,7870,782,4325,7140,3560,8238,12500,5490,8920,29350,29950,69500,3830,5700,5000,1105,4860,1955,8200,1025,19700,2385,5530,71300,11750,21800,2370,7620,7270,32550,5000,11550,30150,8000,3040,7830,1770,1010,7390,4520,7030,25900,40300,3385,NA,8616,9600,2125,5700,773,3910,2495,8920,7230,4710,15024,15000,7520,5750,5480,4915,224,7500,2500,10600,49800,30700,12200,63000,11895,5420,4055,2010,29150,870,12500,10400,5574,5370,3625,1600,9500,13500,17850,12500,6100,10600,18200,3570,1790,7990,4035,18350,2920,NA,1610,2775,12250,56700,7900,1295,5420,14950,7760,5260,3100,1055,9680,4480,1135,4775,238500,10300,7530,3545,7950,19100,13600,586,2000,7120,29550,1145,12950,8280,1790,NA,7090,2965,11250,7150,2405,3485,7321,866,78900,17000,1385,15000,8970,11550,149500,2455,9110,4620,2645,8130,18450,4975,2295,2020,12400,11000,5570,14150,4745,11750,3610,1970,2710,2986,2710,1645,1665,16100,17100,1095,4380,1090,NA,6680,15650,9840,1275,6900,29250,2000,10450,9330,255,8050,22050,6300,8970,11350,13250,8180,12100,9730,6830,8900,8050,1420,3355,13950,1100,5830,8150,3159,5030,21650,3565,2295,38300,1070,2790,93200,527,17000,9910,11650,5960,8350,6560,1315,NA,4560,12250,2990,3520,7770,13300,6390,14900,5740,9940,503,4390,1020,2940,2065,2045,12600,25800,2810,14850,9610,1580,4800,4015,13050,3365,2595,1610,22600,13300,2055,7060,1260,13100,3040,4180,7490,1960,9920,11950,14200,3440,14000,18650,22850,724,5420,24000,6190,5550,2185,1650,12000,5030,1185,3305,15800,9567,3650,6510,12950,5530,8820,3955,4700,1925,2675,4395,6660,5930,2810,81700,NA,11750,21300,1985,4220,2280,4895,2220,4040,9280,5210,9270,3150,1270,3330,42500,6090,9580,7270,5080,3785,695,2820,9900,1170,4200,8390,38950,1345,3025,10637,3280,5200,1020,5510,41000,7390,3440,15500,4530,1255,5400,3045,14700,5630,1755,10150,3380,8500,8660,2345,7680,2740,2475,24600,6000,10950,1305,1035,6140,8440,3740,8350,4995,4900,5300,5200,6620,1055,1820,5650,3130,163,3140,3740,602,1280,6690,15600,14300,7230,3845,4950,669,2980,46200,8480,4010,4450,15850,2035,2590,3850,11050,3280,6580,5500,11500,2820,2780,2045,5930,9370,844,6900,5190,5480,4980,4890,2405,6380,7720,4320,8650,7057,11750,2370,1825,2195,5650,1245,4070,2130,11700,22550,1525,9500,9026,2785,11900,2280,71800,2325,1285,7390,3780,5080,5420,1775,9720,5490,4400,6390,47450,6210,4170,16600,2610,2990,6750,11450,10300,3065,9620,7510,5390,880,10650,1875,3095,1100,7040,8090,4450,2080,5500,6090,1770,3015,9370,4530,3490,3315,14550,2620,5040,1815,2075,24550,1860,1430,3390,4280,2760,104000,3595,4690,149000,6434,1070,6080,3080,2945,16750,3840,5560,8050,4960,2700,2870,15150,825,4435,1315,1100,2035,27250,820,2250,6870,2750,7010,3965,2180,7040,7200,1520,18050,5730,1685,11550,8050,3210,11100,3605,4625,1430,4925,38100,1685,9600,3240,33650,5230,3330,3060,9150,4600,10850,5400,7580,1110,11950,4835,6310,5290,2460,4685,7710,5370,1270,18200,8320,1635,5700,13750,3305,6830,3155,740,503,3025,9500,2015,2385,6210,2100,1180,18800,3045,8430,2830,1205,1845,1655,2850,1220,8396,17750,643,1000,27200,7320,12650,5400,33300,5300,12150,1160,3525,11600,8580,7750,13750,7990,5770,409,2680,7520,6110,NA,6560,1040,NA,2950,3065,4680,5220,5190,38650,2945,NA,NA,3820,4835,5353,2395,705,1760,1460,1830,1705,2280,1840,1040,4320,5300,4690,2810,911,1655,3960,4010,10800,3290,10600,5340,5690,11900,1814,2095,4520,3210,2735,2595,2910,9570,2235,5010,5450,3855,6020,3610,6200,17100,6490,1570,3360,4690,2515,2185,11450,1300,13200,3130,1185,1205,4035,5000,7600,1000,21050,5610,3240,2725,1510,5070,2305,2645,8880,1670,4810,1190,2310,5730,1125,5490,3910,571,1105,4570,5050,16950,767,6880,7780,2985,2185,7800,1210,4850,8000,3680,107000,2525,172,5510,NA,2170,NA,1056,1480,3725,3950,2185,4265,938,1290,9652,3020,8080,7030,717,1810,4130,57000,16700,1940,8320,3970,4205,8290,5700,5700,4610,1575,2565,2790,2265,8490,5630,15400,3500,3395,11950,3960,272,2165,1380,3250,536,3130,15500,3675,9200,2420,7760,2415,3560,2020,7260,3990,6160,8700,2090,1400,1460,3335,3575,5100,1940,4900,787,3090,1650,1990,1460,2660,1940,3455,4030,3235,1220,23300,6680,1325,NA,63400,1655,938,16500,8880,4300,1940,1055,2400,7870,1335,8660,4620,8370,6740,8030,4035,4530,9110,917,6860,6760,3590,1670,8640,1220,1485,1510,4640,3730,4055,1230,2640,6360,5260,442,1660,2065,539,6670,1250,10200,1440,2720,2195,5010,4085,7060,873,2955,4485,4245,5930,1985,4820,23800,6280,9820,3675,12550,1635,1260,4000,2015,2643,3980,2460,2230,4090,1990,2730,4245,2075,4770,3200,2990,4324,16800,1075,2155,400,23500,1220,1765,2545,839,5620,6740,10900,16450,2485,NA,5480,1995,3480,1385,2295,727,3330,1820,7570,2400,1580,6550,1935,1950,1795,2655,5900,2400,4600,6420,5700,8100,4440,3345,2315,3660,4845,1225,1675,6160,509,1260,1960,NA,19400,3030,1470,6950,4735,2315,6460,4910,3795,2280,3030,4760,4950,2160,4700,734,706,14300,5340,2320,1300,19560,12200,8640,3742,6984,2250,1259,357,1450,2280,1635,297,631,2730,2035,4875,8720,1365,2210,3025,1475,5100,8200,5260,2690,11200,9650,2925,1610,6170,2310,2355,4395,746,4600,5470,1110,2095,4265,9970,1035,3185,1800,3770,6580,1385,1440,3250,8280,2745,4080,1870,5010,789,5440,2975,8910,2710,2105,3730,3400,2710,6800,4425,1890,4285,1185,6910,4460,1070,1425,1360,740,NA,21000,5100,3580,2090,2615,904,3785,1040,1715,1155,4130,718,2610,639,2740,4520,4455,3020,14500,3385,1690,4500,884,6700,3105,1340,2245,1290,2150,NA,3875,335,2000,2120,2715,3115,3770,3560,4270,3335,6250,2120,4880,5410,4020,5310,9770,3925,10600,8210,2085,4175,1301,2000,6200,1800,1435,1995,4360,2945,423,9350,999,4005,1175,495,2140,3015,1545,1795,3705,1150,2650,2075,1570,2125,7660,1740,1845,1330,5920,3515,1570,1630,8960,3420,1245,17500,1420,844,3035,5880,1930,2560,172,3570,1130,5720,9020,2875,3350,4550,2580,1005,2660,3955,3360,6500,7090,8770,4670,1350,2510,4595,2620,371,998,1085,5990,3160,14900,2405,460,4850,3655,4215,5590,989,2460,641,1945,NA,1370,1260,4945,1490,2355,1680,3020,3600,3800,1050,14200,10700,2055,2245,610,3835,2605,3170,3430,3385,1070,3997,3105,3375,1895,5170,2300,7550,1080,12061,4460,2560,1325,796,1975,1635,1525,3785,20500,6890,402,1900,3660,6710,3930,1560,5950,1575,1260,2185,1905,2990,1370,5670,3975,1335,4545,11750,3025,8780,2985,3650,150,4710,2215,5890,2785,5340,5880,560,11500,12650,6500,2022,2820,6970,843,4100,2735,914,714,3135,590,1030,2530,2280,2335,1840,2655,3785,1580,6680,5050,4010,2540,2420,271,17124,3165,5620,932,430,5560,3415,3355,868,912,2915,4920,2285,755,3945,956,434,764,20850,4805,22650,485,3205,1900,12600,6050,3075,5670,5070,788,11700,2755,859,1565,9590,2005,226,55200,3835,1625,8200,343,758,2660,1800,2645,2955,2810,1225,3120,2460,16050,1305,1810,2183,2750,2900,4240,2610,910,3240,2670,616,8190,3750,2260,4695,3010,382,470,2650,1215,2250,2690,701,464,541,1330,471,475,17900,1165,1905,753,833,1830,3500,6735,536,444,1145,2935,408,2985,998,636,1820,155 +"2019-10-24",50700,80000,378000,153000,298000,188164,122000,226000,94600,1302000,241000,238500,223000,44000,43850,139500,529000,25400,41400,194000,249500,104000,68100,71200,69000,52790,158500,113000,163500,226500,36250,87000,439500,105500,124500,236500,12450,26750,13850,11550,89800,31050,12700,69839,13800,148000,7210,353500,103500,34450,50800,228500,185000,43500,30500,7820,70100,45400,95400,79000,318186,115500,156000,37750,213960,34300,35600,32000,126000,12250,16950,188000,40400,32550,125000,5900,68500,231500,16850,52000,163500,94300,36900,40400,208300,24950,29650,4750,83000,57900,24950,67900,4525,42915,67100,36350,31600,28450,70000,42000,7120,575000,26150,19250,76100,49400,250000,17650,182500,4615,18900,22450,91400,76500,32000,381500,58900,199293,78000,33650,24400,184000,86700,313300,12550,18750,69200,59100,103000,116000,38918,39900,44100,43800,57000,5370,14200,47900,34150,90300,54000,65900,199700,33550,NA,99600,36200,41700,2320,47900,64400,3355,NA,149500,17650,13917,18800,4225,98300,94300,17200,21750,13500,33100,623000,7830,13100,44550,88145,35200,41500,16550,5410,12200,5140,6360,39800,44100,5200,85000,7200,44900,20150,142500,45950,13350,14750,51000,76500,139500,23700,1129000,NA,11600,30850,20700,52400,38300,32600,20000,18800,70600,6120,3220,150000,80400,52800,235000,70400,16950,26700,92000,18450,11400,15650,47400,8290,22250,223000,28882,22700,14100,87400,105500,15250,10500,10750,82051,20600,28000,8560,4865,21900,22000,63900,5590,4100,8950,11650,66600,22100,36000,20050,24050,121500,20250,88200,159000,21850,34250,26150,27530,NA,61700,9030,47800,17500,9470,14500,21800,4520,94400,33350,29800,24900,11500,32700,11900,35150,12750,24400,46500,27800,10700,36050,96500,56700,35100,52800,47250,85500,17150,12800,19250,47650,15750,3080,12350,2240,18550,589,16750,2155,31000,3685,2615,54700,36550,34450,42950,30400,26400,47250,43750,6050,31800,58300,21300,34200,49000,NA,23250,6820,54700,21200,41100,9470,3765,44800,13500,39750,6190,5900,24150,30950,33500,34000,41300,15350,NA,37851,6770,59800,27300,1290,14700,10250,58800,63300,37950,33800,22450,22450,41014,14000,15100,16400,12200,34250,6080,8980,NA,25900,651,22400,7233,30950,58100,7800,24800,6230,56562,71700,13000,5210,48850,18400,4430,3700,15200,23250,25350,20500,12600,121500,13800,1090,2115,2055,16350,19400,67200,19200,35850,3695,15950,27250,8070,28050,18650,435000,8720,11500,22450,8490,6017,6440,41000,165000,336500,18400,2690,4470,6190,16950,12600,29900,15250,18350,9600,86900,17500,22100,47700,25700,4330,8470,8260,9580,34800,3400,83800,18800,46950,32050,5800,101000,24300,62000,13550,27800,10650,6850,14650,39250,34100,85000,1495,9062,1140,5540,22350,5870,15742,30300,28603,54800,7740,51100,8170,10800,28900,NA,15150,2515,16200,10100,4805,13850,32800,7230,NA,7070,14813,8900,26900,13200,10350,18650,5600,63400,25888,8200,30600,5080,11900,487000,55100,24450,36950,28250,15200,8020,2170,16200,12800,13950,11200,5510,8290,601,29900,9120,59400,37500,25750,3094,16800,49350,15136,5550,5870,24200,59600,62700,10000,3070,11850,2370,81200,5120,16250,4820,16600,NA,20150,2620,20850,8080,13750,34350,17900,22950,9750,NA,8210,5570,47450,19800,29800,NA,53700,167000,28900,19000,21750,25200,39700,9750,24195,8540,10200,12000,17550,8450,9750,21800,3490,31500,47300,33750,19600,799,17900,155000,85300,8490,3020,8500,10050,83800,14250,6560,10000,7810,3670,21550,10050,10150,1720,15000,38950,20600,18750,7620,15800,31100,8490,17300,6580,9330,2900,7290,7180,3275,4175,2810,2760,38000,9090,2890,49000,17550,14100,6470,6110,4575,2340,2230,16300,13550,1475,10250,64300,73100,2685,8860,1125,35900,24400,112500,9470,30250,7890,2900,37300,5760,22050,13100,55000,18800,3235,7780,7630,5750,3560,14100,7310,8910,40950,9730,6500,35983,2640,NA,9750,12950,6430,21600,10050,20850,38500,7980,1540,2100,14400,9900,4265,6100,12850,3920,18300,22800,23150,6790,8410,2625,6730,8170,8140,11650,11600,10350,2805,14300,4830,14650,3733,3225,3115,4180,1215,15600,22450,36400,3520,14800,34500,2630,4585,22050,6300,5370,4430,7260,24300,30950,8440,8940,5090,7540,3810,18250,4795,14300,20650,9090,3060,1770,4050,7040,7740,10200,11400,10800,110500,NA,6029,7950,6650,72626,23922,2055,5690,6450,4950,59200,9240,3755,29985,21150,17500,17700,17700,386,4725,3205,18400,8200,8810,3690,527,14600,16100,1590,7530,30250,12900,6530,16500,7700,7020,10950,8110,23900,12450,2390,17550,10350,15450,12150,5730,2855,13750,7070,NA,12150,29850,6630,5620,12550,7140,13200,7050,20150,4095,10850,6800,19700,12050,9000,12800,2785,2230,7910,4305,10900,10500,14350,2530,902,16450,5570,19700,10700,11400,5570,7730,5180,8250,780,4365,7180,3585,8827,12550,5510,8980,29400,29000,69100,3835,5660,4880,1070,4800,1995,8380,1000,19650,2370,5550,71300,11400,21950,2360,7630,7250,33200,5240,11550,29750,7860,2990,7880,1750,996,7410,4585,7080,25100,40050,3395,NA,8519,9630,2130,5700,794,3845,2490,8480,7220,4705,15776,14800,7840,5740,5440,4740,222,7450,2500,10650,49300,30900,12250,63600,11895,5390,4055,2060,29100,892,12700,10400,5473,5320,3695,1625,9710,14250,17800,12550,6130,10450,18300,3495,1775,7960,4020,18150,2920,NA,1635,2650,12250,56700,7830,1275,5350,14850,7570,5230,3060,1055,9700,4480,1135,4250,239500,10450,7440,3530,7810,19100,13650,570,1975,7150,29300,1120,12700,8300,1725,NA,7030,2925,11250,7250,2510,3475,7528,859,81700,16850,1515,15000,8930,11250,168000,2415,9520,4650,2700,8110,18550,4975,2290,2010,12100,11200,5570,14100,4740,12650,3750,1940,2685,3013,2650,1665,1670,16150,16950,1100,4360,1105,NA,6650,15850,10050,1245,7050,29250,1995,11150,9320,247,7800,21900,6650,9030,11800,13250,8160,12050,10050,6940,8970,8050,1410,3275,13750,1100,5750,8130,3183,5250,21100,3635,2320,38550,1090,2800,93200,537,16850,9960,11700,5970,7980,6790,1315,NA,4405,12150,2990,3500,7750,13350,6390,14850,5720,9790,497,4450,1015,3625,2060,2530,12450,25650,2800,14850,9510,1580,4705,3950,12400,3390,2735,1645,23050,13300,2100,6770,1265,13200,2975,4155,8230,1965,10300,12450,14400,3440,14050,18750,22500,728,5420,24000,6030,5440,2145,1650,11900,5050,1185,3260,15600,9557,3655,6420,12700,5480,7910,3900,4590,1880,2685,4450,6550,5890,2915,81500,NA,12100,21580,1990,4210,2305,4660,2220,4070,9300,5200,9190,3120,1315,3280,42500,5970,9570,7130,5090,3775,687,2890,9690,1175,4140,8280,38750,1370,3040,10590,3255,5180,1005,5490,40850,7420,3450,16600,4535,1250,5280,3040,14450,5490,1750,9870,3370,8420,8580,2350,7670,2700,2470,24850,6010,11500,1300,1035,5980,8920,3895,8350,5080,4880,5320,5240,7100,1015,1755,5500,3125,164,3110,3650,593,1295,6860,15600,14000,7230,3890,5090,668,2980,45700,8630,4010,4510,15900,2050,2590,3820,10500,3285,6530,5500,11550,2815,2780,2040,5770,9340,850,6820,5220,5460,4720,4800,2335,6250,7550,4220,8630,6849,11650,2365,1805,2195,5650,1205,4095,2140,11750,21900,1550,9390,9124,3000,12800,2255,71700,2290,1235,7430,3780,5140,5440,1735,9510,5390,4365,6390,47550,6120,4170,16650,2475,3000,6780,11600,8690,3120,9700,7460,5420,881,10650,1875,3140,1100,7100,8090,4535,2115,5590,6090,1770,3015,9450,4550,3620,3375,14550,2545,5110,1815,2160,23900,1795,1425,3395,4150,2735,106500,3510,4555,151000,6347,1055,6220,3000,2950,17300,3850,5450,8040,4765,2715,3045,16250,857,4435,1325,1055,2000,27200,820,2300,6880,2750,7010,3930,2145,7000,7090,1480,17950,5780,1690,11550,8090,3190,11350,3640,4660,1465,4920,38350,1635,10550,3200,33750,5160,3295,3060,9480,5240,10800,5350,7550,1110,12000,4855,6410,5320,2330,4715,7640,5290,1265,18150,8250,1635,5860,13200,3345,6880,3145,750,515,3070,9480,1800,2300,6060,2075,1180,18600,3110,8250,2750,1215,1895,1645,3058,1220,8255,17900,628,988,27200,7320,13100,5510,33250,5220,12350,1160,3580,11650,8400,7870,14150,8070,6130,406,2670,7580,6050,NA,6760,1025,NA,2940,3035,4810,5500,5170,38750,2950,NA,NA,3800,4865,5363,2390,690,1755,1460,1740,1645,2285,1885,1040,4305,5290,4785,3090,908,1650,3965,4015,10700,3235,10350,5390,5610,11900,1784,2095,4640,3200,2700,2555,2935,9570,2230,5010,5560,3910,6080,3485,6100,17500,6410,1560,3350,4660,2545,2270,11400,1325,13500,3085,1155,1230,4095,5430,7600,984,21100,5610,3285,2725,1465,5070,2325,2595,8910,1650,4835,1180,2345,5750,1135,5430,3900,560,1190,4620,4995,17200,763,6950,7760,2930,2245,7830,1210,4935,8110,3695,106000,2440,172,5480,NA,2395,NA,1042,1495,3770,3950,2245,4225,949,1280,9622,3115,8030,7050,711,1845,4025,57500,14050,1960,8350,3965,4280,8160,5730,5690,4505,1555,2560,2730,2245,8490,5630,14950,3525,3390,14100,4015,268,2130,1345,3095,529,3125,15450,3605,9250,2435,7540,2385,3500,2135,7380,3950,6040,8640,2045,1370,1450,3450,3515,4885,1910,5360,787,3120,1645,2020,1415,2685,1825,3425,4000,3190,1215,23300,6560,1320,NA,63600,1615,932,16750,8930,4225,1920,1065,2405,7920,1335,8600,4670,8370,6680,8000,4260,4465,9110,917,6750,6590,3590,1685,8640,1215,1475,1565,4700,3765,4030,1270,2710,6330,5530,438,1550,2070,525,6740,1300,10200,1440,2690,2190,5000,4170,7310,852,2950,4535,4130,5940,2005,4840,24650,6280,9960,4775,11900,1615,1255,3910,2055,2688,3900,2455,2195,4160,2005,2744,4280,2075,4770,2885,2960,4249,16600,1090,2105,419,23100,1175,1770,2530,839,5630,6850,10500,16350,2395,NA,5430,1995,3565,1380,2300,749,3330,1800,7210,2400,1615,6610,1895,1945,1775,2660,5940,2590,4530,6370,5650,7970,4410,3340,2310,3670,4820,1225,1680,6300,504,1280,1960,NA,19000,3000,1475,6720,4710,2300,6460,4910,3770,2300,2925,4810,4960,2205,4785,731,716,14300,5400,2260,1335,19560,12600,8630,3659,6832,2250,1287,354,1465,2420,1585,299,611,2670,2025,4945,8490,1325,2135,2968,1580,5230,8340,5260,2695,10950,9650,2920,1615,5980,2290,2310,4415,734,4640,5400,1105,2095,4230,9500,1015,3270,1770,3895,6560,1385,1440,3265,8210,2735,4075,1865,5100,771,5550,3020,8690,2700,2130,3710,3375,2725,6550,4620,1890,4205,1200,6960,4475,1055,1790,1340,743,NA,21600,5040,3575,2090,2610,886,3810,1065,1725,1165,4080,719,2650,639,2655,4740,4440,3065,14600,3365,1680,4480,872,6770,2920,1340,2225,1300,2125,NA,3875,354,1985,2120,2730,3180,3695,3530,4400,3330,6250,2115,4835,5490,3850,5350,9580,3895,10400,7750,2135,4244,1239,1955,6590,1785,1435,2010,4425,2900,423,9080,1000,4050,1145,495,2185,3020,1550,1790,3750,1145,2645,2090,1575,2760,7400,1725,1850,1285,5910,3515,1565,1630,8760,3360,1230,17400,1385,854,2970,5820,1915,2495,169,3605,1125,5720,9070,2925,3300,4530,2535,1010,2685,3950,3445,6520,7290,8850,4660,1370,2460,4580,2645,367,1035,1065,6020,3130,14950,2410,447,4795,3675,4255,5600,985,2445,684,1950,NA,1365,1220,4945,1490,2335,1650,3040,3660,3730,1045,13900,10900,2050,2275,610,3900,2650,3190,3490,3420,1050,3987,3190,3300,1895,5310,2320,7580,1060,12061,4460,2560,1340,806,1995,1575,1550,3785,21000,6870,394,1870,3795,6740,3995,1540,6050,1560,1280,2160,1795,2985,1375,5590,3905,1330,4600,11750,3000,9100,2910,3715,150,4670,2240,6020,2785,5570,5880,544,11600,12250,6490,2018,2825,6910,840,4035,2775,914,718,3150,590,1015,2470,2280,2315,1830,2620,3770,1550,6680,5000,3905,2485,2340,271,16893,3075,5510,924,425,5490,3465,3410,868,903,2920,4865,2310,728,4480,959,434,744,20800,4815,22500,485,3150,1885,12700,6110,3120,5640,5000,799,10600,2730,848,1555,9290,1985,229,54900,3920,1595,8140,331,725,2650,1730,2655,2945,2900,1210,3070,2470,16400,1290,1810,2158,2715,2890,4160,2650,874,3180,2670,629,8990,3795,2260,4885,3050,383,478,2665,1256,2250,2685,701,457,545,1370,471,470,18400,1125,1860,753,834,1885,3430,6100,536,427,1145,3170,408,2790,998,685,1755,155 +"2019-10-25",50900,82900,383500,152500,301500,188164,123500,226000,95500,1254000,237000,235500,213000,42800,43550,140000,523000,25550,41650,201500,251000,104000,68800,71200,68200,52504,157000,115000,162000,222500,35350,87500,443500,106000,125500,233500,12400,26700,13850,11500,91300,31150,12700,69340,13700,152500,7260,353000,105000,34100,51100,228500,155400,42850,30000,7790,70600,45550,95100,79900,330953,115500,157500,37250,213003,34250,34450,32100,126500,12300,16950,192000,39950,32200,127000,5950,69500,237000,16800,52400,163600,92600,37300,40200,213000,24700,30000,4680,83300,57300,25100,67300,4555,43995,56700,35950,31100,28250,69100,41100,7150,569000,26150,19100,76000,48250,247000,17700,182300,4555,18800,21850,89800,75100,32800,368600,60600,195343,79400,33750,24050,181000,85200,311646,12600,18800,69600,58900,97700,117000,38537,39650,45050,43350,55500,5600,13900,48150,34950,91000,53000,65200,203000,33550,NA,100200,35850,41300,2325,47700,64100,3385,NA,149000,17500,13678,18900,4220,99800,95100,17200,22150,13650,34500,635000,7850,13300,44400,87287,34300,38050,16500,5400,12350,5080,6390,36650,47650,5150,85500,7160,45300,20050,141500,46700,13500,14700,49650,76500,143000,23050,1103000,NA,11750,30600,18800,52900,38500,32250,19250,19250,68500,6090,3270,150100,79900,54000,234500,70200,18800,27050,90000,18350,11850,16250,46950,7960,21800,221500,28465,22700,14000,87200,103500,15000,10550,11250,84033,21000,27700,8660,4830,21400,21900,63600,5280,4070,8910,11600,66200,22000,35300,19950,24350,121500,21550,88000,159000,21900,35450,25550,27141,NA,61200,8410,50100,17350,9540,14200,21450,4700,93600,33250,29800,23400,11400,32900,11900,35000,12800,23850,45300,28150,10400,38000,92300,56700,34500,52900,45950,84700,16850,12550,19800,47550,15550,2995,12600,2230,18600,581,17750,2140,31700,3635,2585,54400,36850,34200,42700,30450,25850,46200,43850,5970,30500,55200,21650,34200,49350,NA,21600,6890,55300,21000,42400,8860,3610,44550,13600,39700,6140,5920,23800,30650,33100,33800,42900,15800,NA,36404,6840,60400,27750,1305,14900,10050,58900,63300,36000,33900,22350,22150,40605,13400,15200,16400,11850,33950,5930,8970,NA,25450,655,22500,7329,30200,59300,7230,24750,6260,58117,71900,12600,5080,49150,17950,4440,3485,14700,22900,26400,20150,13550,121500,13700,1035,2020,2045,16150,20000,68600,19550,35900,3750,16050,26750,8110,28550,19500,437000,8700,11250,22350,8430,5968,6480,41700,163500,335500,18450,2700,4395,6170,18000,12750,29900,15150,18350,9600,87000,18550,22200,47600,25800,4425,8420,8380,9900,35550,3370,84200,18200,46950,32100,5550,100500,24500,61600,13600,27500,10500,6840,15450,39350,31350,84900,1500,8889,1125,5540,21900,5720,15599,30100,28221,56300,7210,48400,8760,10950,28800,NA,15100,2490,17700,10050,4785,13700,32700,7290,NA,7210,14764,8720,28000,12450,10500,18300,5450,63200,26034,8270,31750,5080,12150,485500,56400,24250,36350,28900,16250,8040,2050,17000,13050,14450,11050,5530,7970,598,29750,9120,59000,37450,27000,3090,16550,49300,15375,5490,5870,24650,57700,59200,10000,2935,11850,2330,81200,5130,15550,4750,16550,NA,20250,2610,20350,7740,13600,34850,18250,22600,9570,NA,8160,5500,46600,19300,29400,NA,53200,167000,28500,19150,22100,25350,37200,10800,24639,8580,10050,12050,17200,8450,9730,22000,3485,30750,48750,33550,18850,803,17550,153500,85400,9670,3080,8900,10150,84300,14400,6510,10250,7760,3630,23600,10300,10200,1710,14850,37850,19950,18650,7620,15650,31800,8580,17300,6480,9150,2845,7280,6920,3295,4125,2775,2765,39500,8970,2885,48700,17400,13250,6300,6060,4530,2270,2220,16100,14000,1475,10400,63900,72600,2715,8370,1125,34100,23000,112000,8380,30400,7850,2850,37100,5760,22500,12900,54700,18700,3205,7800,7680,5750,3555,14850,7490,9200,39250,9800,6150,37202,2595,NA,9670,12800,6420,21750,9770,20900,37600,8000,1460,2095,14650,9880,4250,6080,12800,3890,18000,23300,22500,6500,8330,2580,6730,8160,8620,11800,11700,10800,2850,14550,6050,14700,3661,3230,3150,4150,1240,17600,22350,36100,3465,14900,33900,2620,4425,23550,6530,5370,4400,7250,23900,30900,8290,9030,5050,7490,3740,18650,4990,15500,22600,9110,3200,1615,4010,6950,7740,9900,11350,10750,107500,NA,6029,7960,6450,71643,24950,2035,5600,6170,5340,59900,9070,3825,29127,21300,17750,17800,17650,389,4685,3135,18100,8420,8900,3810,520,14550,15800,1660,7500,30100,13150,6470,15850,7790,6970,10700,8090,22900,12450,2395,18350,10000,15350,12050,5780,2830,9650,7550,NA,12150,28900,6500,5350,12850,7190,13050,7080,19400,4070,10850,6600,19150,12550,8870,12850,2815,2255,7780,4365,12400,10500,15400,2620,904,16400,5400,20000,10700,11450,5690,7410,5070,7880,769,4355,7150,3575,8385,12600,5550,9020,29400,29000,68700,3780,5680,4845,1040,4710,1990,8100,1015,19200,2340,5520,70000,11150,21900,2355,7530,7030,32650,5750,11550,30650,8490,2995,7890,1740,982,7320,4480,7090,24700,39550,3350,NA,8539,9430,2105,5760,798,3690,2460,8510,7450,4685,16026,14900,7780,5730,5480,4575,218,7430,2495,10400,49300,29650,12200,63900,11895,5400,4120,2045,29200,868,12500,10400,5557,5270,3660,1625,10750,16000,18100,12550,6110,10450,16500,3410,1780,8040,3995,17600,2900,NA,1640,2500,12350,57100,7800,1400,5360,14750,7470,5240,3020,1050,9690,4480,1115,4135,239000,10200,7420,3425,7870,19100,13700,570,1960,7520,29700,1185,12750,8180,1975,NA,7080,2890,11000,7100,2450,3460,7420,841,80400,16700,1515,15000,9100,11150,160000,2395,9420,4575,2645,8020,18550,4985,2270,2000,13300,10950,5520,14250,4750,12150,3750,1930,2695,3006,2670,1630,1620,16200,16950,1085,4330,1085,NA,6480,15750,10050,1265,7290,29350,1985,13050,10000,256,7900,21800,6610,8970,12350,13350,8210,12250,10100,6990,9000,8050,1405,3340,13450,1085,5730,8140,3140,5010,20700,3605,2270,39050,1070,2790,92500,532,19050,9410,11650,5990,7730,6540,1315,NA,4270,12150,2990,3530,7760,13400,6390,14850,5850,9660,489,4520,1010,3950,2050,3010,12550,25650,2785,14450,9590,1595,4720,3940,11850,3375,2660,1580,22950,13300,2010,6620,1280,13050,2900,4120,8370,1945,10650,13000,14800,3520,13950,18650,22550,758,5420,24150,5810,5480,2160,1625,11650,5030,1190,3300,15750,9964,3630,6360,12450,5450,8470,3870,4505,1900,2705,4355,6690,5690,2855,81300,NA,12050,21260,2055,4160,2305,4520,2220,4065,9290,5110,9130,3005,1325,3285,42550,6330,9430,6900,5080,3750,691,2845,9800,1165,4200,8450,39650,1365,2990,10637,3300,5190,997,5410,41650,7370,3440,16700,4465,1245,5290,3150,14600,5600,1740,10300,3380,8450,8400,2330,7640,2725,2460,24750,6100,11450,1290,1030,5850,10800,4605,8330,5050,4895,5580,5340,6850,961,1700,5320,3100,168,3105,3760,610,1225,6800,15600,13750,7140,3870,6610,650,2980,46150,8610,3990,4460,15800,2015,2595,3880,9930,3220,6480,5500,11500,2830,2780,2040,7500,9340,835,6850,5150,5480,4565,4785,2370,6250,7310,4230,8630,6746,11650,2365,1765,2195,5560,1205,4085,2135,11800,20950,1520,9870,8918,2995,13050,2410,71500,2315,1330,7350,3780,5040,5460,1720,9530,5250,4400,6290,46650,6020,4170,16650,2475,2970,6780,11600,9140,3080,10100,7470,5440,860,11050,1890,3045,1100,7120,8090,4790,2050,5560,6100,1770,3155,9360,4610,3565,3290,14050,2515,5030,1815,2085,23150,1785,1420,3360,4090,2760,106500,3500,4530,149500,6333,1055,6220,2960,2925,16450,3790,5460,8040,4850,2735,3140,15500,878,4460,1330,1100,2010,27300,816,2255,6900,2750,7010,3950,2180,6970,7100,1460,17950,5700,1690,11450,7700,3415,11000,3495,4605,1420,4910,38250,1570,13700,3180,33450,5060,3245,3060,9490,5320,10850,5180,7550,1100,12100,4830,6340,5230,2270,4650,7630,5280,1230,17950,8130,1635,5880,12950,3330,6890,3145,779,508,3035,9460,1785,2310,5930,2145,1165,18550,3120,8180,2725,1240,1855,1625,3150,1230,8161,18200,628,988,27650,7300,12850,5650,33800,5420,12300,1160,3510,11700,8370,7780,14050,8050,6040,398,2720,7780,5970,NA,6650,1045,NA,2870,3000,4780,5600,5030,38550,2920,NA,NA,3800,4855,5383,2385,704,1775,1460,1610,1670,2310,2220,1025,4380,5240,4820,3230,888,1720,3980,3985,10550,3280,10550,5410,5640,11600,1737,2095,4510,3205,2770,2540,2835,9480,2190,5010,5540,3920,6030,3320,6060,17150,6430,1555,3415,4635,2525,2215,11350,1250,13100,3085,1150,1190,4055,5500,7710,976,20650,5570,3310,2715,1475,4900,2310,2520,8910,1705,4800,1175,2350,5850,1145,5450,3900,562,1185,4750,4960,16750,748,6840,7780,2940,2170,7850,1210,4960,8160,3695,106500,2400,171,5540,NA,2345,NA,1022,1465,3715,3975,2315,4240,937,1255,9632,3105,8000,7040,705,1830,4025,57400,14000,1915,8040,3970,4225,8210,5840,5690,4365,1640,2530,2595,2230,8350,5630,14950,3775,3410,12700,4015,269,2100,1340,3075,517,3110,15300,3665,8850,2505,7560,2375,3480,2330,7440,3905,6160,9160,2170,1385,1470,3730,3500,4760,2005,5260,787,3195,1655,1995,1350,2655,1910,3440,3960,3155,1255,23850,6300,1300,NA,63600,1580,922,16750,9170,4230,1905,1065,2450,7920,1330,8590,4665,8180,6840,8080,4045,4380,9150,917,6760,6670,3590,1655,8690,1240,1475,1840,4635,3740,4055,1240,2650,6340,5530,425,1480,2060,521,6640,1260,10150,1410,2685,2160,4960,4115,7200,831,2950,4490,4065,5920,2015,4800,24700,6280,9540,6200,11700,1600,1245,3975,2030,2618,3930,2430,2195,4105,2010,2764,4150,2010,4595,2765,2950,4154,16400,1070,2085,407,22150,1275,1790,2480,839,5690,6660,10500,16200,2445,NA,5450,1985,3570,1365,2300,750,3330,1820,6440,2465,1570,6430,1855,1935,1755,2640,5950,2720,4560,6360,5640,7870,4400,3465,2320,3795,4790,1225,1640,6200,507,1235,1880,13000,18850,2975,1475,6570,4745,2245,6520,4940,3685,2265,2765,4700,5010,2175,4835,725,724,14550,5420,2210,1310,19560,12300,8650,3732,6798,2250,1340,368,1440,2875,1660,299,599,2790,2030,4890,8480,1325,2070,2988,1580,4600,8220,5320,2700,10650,9880,2950,1580,5630,2305,2360,4290,739,4605,5400,1070,2095,4230,9800,1020,3285,1860,3800,6560,1385,1475,3245,8330,2730,4045,1845,5020,771,5470,2990,8630,2640,2165,3665,3400,2705,7190,4810,1865,4170,1185,7040,4430,1075,1600,1410,738,NA,21200,5010,3550,2115,2570,867,3855,1035,1710,1175,4195,720,2650,639,2770,4775,4320,3060,14450,3345,1680,4480,856,6880,2830,1340,2225,1290,2125,NA,3880,340,1995,2095,2730,3175,3720,3560,4405,3325,6430,2115,4785,5480,3760,5500,10800,3875,10450,7870,2050,4411,1234,1945,6560,1780,1420,1915,4205,2930,423,9000,988,4050,1120,495,2230,2965,1560,1800,3745,1135,2565,2070,1575,2670,7210,1735,1855,1285,6030,3540,1550,1615,9040,3180,1230,17500,1370,850,2960,5830,2070,2435,170,3530,1100,5530,9250,2820,3300,4350,2525,1010,2680,4035,3185,6490,9470,8790,4550,1320,2430,4540,2640,368,1040,1100,5920,3055,15050,2340,469,4895,3680,4265,5660,985,2445,694,1940,NA,1410,1225,4945,1490,2220,1655,3030,3700,3755,1040,13400,10800,2115,2255,610,3870,2610,3160,3455,3315,1050,3948,3290,3305,1895,5250,2290,7550,1110,11868,4460,2550,1315,806,1990,1515,1560,3780,20350,6850,386,1900,3795,7080,3880,1570,5970,1555,1305,2155,1780,2985,1370,5680,3935,1320,4500,11750,3030,8600,3000,3740,150,4715,2235,6000,2825,5370,5850,545,11250,12300,6230,1998,2940,6850,789,4050,2790,914,709,3165,589,983,2430,2280,2295,1810,2630,3675,1560,6680,4915,3865,2480,2280,282,16526,3110,5460,923,407,5600,3545,3295,871,902,2915,4860,2320,710,4400,949,432,744,20750,4795,22400,485,3030,1875,13150,6130,3120,5720,4860,783,11050,2710,847,1540,9300,1985,225,56400,4220,1555,7980,333,685,2640,1755,2655,2930,2890,1220,3020,2430,16550,1240,1810,2165,2745,2920,4175,2620,820,3070,2550,638,8880,3740,2255,4980,2920,392,483,2670,1310,2215,2665,701,453,549,1310,464,465,18150,1130,2070,750,834,1905,3325,5576,536,406,1125,3465,408,2815,998,685,1745,155 +"2019-10-28",51300,82900,398000,157000,302000,191984,121500,229500,97400,1246000,237000,237000,211500,42900,43650,140000,513000,25250,41100,204500,257000,102000,69200,70900,68800,53647,155500,117000,161000,221000,33850,87100,439500,104000,127500,234000,12000,26850,13800,11950,89600,31350,12100,69939,13800,154000,7220,353500,104500,34100,50800,230500,131000,42950,30100,7770,69900,47850,95700,76200,322605,115000,155500,37000,211088,34250,33450,32600,126000,12250,17000,187500,39050,32450,125500,5950,70900,229500,16750,51400,164600,92500,37600,39900,212500,25100,29900,4680,82300,57100,26000,67500,4625,42767,56800,38400,30950,28000,70900,44800,7040,570000,25750,18850,76000,52300,247000,17700,182600,4545,18350,22050,90400,74100,33700,372000,64300,200610,76500,33850,24100,181500,84300,315343,12700,18500,69800,58400,94000,117500,38680,39850,45650,42650,57300,5820,14150,49900,35900,93600,53200,66300,200200,32250,NA,98000,36100,43900,2320,48300,64700,3385,NA,148500,16550,13774,20550,4250,99800,96000,17350,21900,13750,33950,645000,7820,13100,44300,88050,34700,31450,16350,5400,12500,5240,6380,36550,49600,5380,86800,7060,45100,19900,143000,46250,13650,14900,47950,76500,144500,22500,1106000,NA,11750,30300,19700,53200,38750,31950,19650,19600,69100,6140,3280,150600,79200,52800,237500,70100,17600,27250,89900,18350,12800,16650,47450,7990,22100,219500,28836,22550,13900,86100,104000,15100,10600,11150,83735,20750,27750,8640,4775,23300,22150,66900,5260,4100,9050,11600,68700,21750,35400,20800,24150,121000,21500,88100,159000,23400,34900,24350,27384,NA,62200,8760,50700,17500,9610,14050,21700,5040,93700,33750,29600,23400,11350,32450,12150,34600,12750,24000,44400,28800,10550,37050,89600,56800,34400,54000,45600,85700,16800,12550,20800,47900,15500,3065,12550,2210,18450,590,16250,2135,30700,3740,2585,54300,37550,34100,42450,30450,26000,47100,43400,6100,30300,57000,21400,34000,49000,NA,21950,6980,55900,21200,42150,10550,3665,44700,14100,39650,6430,5890,24300,31600,32950,33150,43700,15800,NA,37930,6200,59200,28100,1285,15300,10000,59700,62900,35000,33600,22700,22450,41787,13450,15150,16550,11900,34700,6030,8960,NA,25650,656,22350,7319,30450,59800,6800,25000,6210,55104,72000,12850,6100,48600,18300,4415,3530,14750,22850,25750,20400,13000,122000,15200,1045,2050,2050,16200,19200,67700,19800,36100,3800,16300,26800,8270,28700,20600,433500,8700,11100,22300,8410,6056,6440,42200,164000,335000,18400,2695,4485,6120,17450,12650,29950,15350,18450,9580,86800,17050,22550,48600,25900,4525,8450,8450,10050,35100,3430,83900,18350,47550,31700,5430,99500,24300,61900,13750,27550,10700,6910,15300,39350,30250,84800,1500,9838,1225,5840,22350,5650,15742,31050,28460,57000,7290,48000,8980,11600,28900,NA,15050,2320,15800,9730,4850,14100,32500,7290,NA,7120,14764,8670,28150,12250,10700,18700,5450,64400,25499,8600,31350,5510,12050,484500,54500,24900,36000,28850,16450,8040,2005,16900,13250,15000,11150,5630,8260,599,29850,9090,59000,37350,27900,3113,16900,49450,15614,5520,5890,24950,58200,60900,10050,2980,11950,2390,81400,5170,15350,4880,16100,NA,20000,2610,20500,7810,13750,35800,15500,23050,9650,NA,8390,5520,47600,19350,29400,NA,53400,170500,28100,19150,22100,25250,36450,10350,24294,8930,10000,12300,17800,8490,9680,22250,3560,31600,48500,33650,19300,811,17350,154000,85600,9000,3180,9550,10250,84300,14300,6650,10200,7710,3650,24850,10300,10150,1715,15100,37500,19800,18500,7750,15700,32050,8450,17000,6420,9190,2850,7250,7600,3440,4070,2840,2710,36950,9350,2870,48800,17050,13500,5950,6200,4515,2310,2170,16700,14300,1450,10550,63900,72200,2730,8330,1125,34150,22950,116000,8310,30400,7940,2850,37200,5880,22300,12900,55000,18800,3210,8080,7640,5750,3580,14500,7410,9660,38400,10250,6010,37884,2695,NA,9660,12700,6160,21650,10200,20900,38600,8120,1505,2095,14200,9710,4265,6080,12900,3960,18050,20200,22800,7000,8310,2675,6620,8400,8440,11950,11600,9600,2840,14500,6130,15100,3688,3310,3120,4160,1290,19950,22400,35450,3485,15000,34250,3205,4665,23000,6740,5420,4575,7270,23850,31000,8350,8800,5010,7520,3760,18650,4860,17600,21900,9160,3170,1590,4325,6780,7740,10200,11300,10800,109500,NA,6019,7870,6250,70955,26402,2020,5460,6130,5580,60800,8930,3855,28364,21550,18450,18050,17900,394,4750,3265,18200,8140,8930,3820,521,14650,16550,1615,7650,30400,13150,6650,15950,7770,7070,10800,8090,23100,12350,2430,18150,10050,15100,11800,5820,2795,7990,7450,NA,12350,28900,6550,5540,12800,7200,13300,7080,19600,4070,10900,6700,19100,13000,8950,12950,2795,2270,7710,4460,10950,10800,15800,2385,925,16500,5640,19850,10750,11450,5910,7380,5060,7890,780,4280,7720,3610,8473,12550,5700,9080,29500,29550,72500,3790,5650,4790,1150,4755,1990,8150,1025,18900,2355,5610,70400,11550,21900,2350,7610,7120,32500,6310,11550,30900,8180,3040,7890,1760,988,7330,4540,6990,25500,39500,3390,NA,8490,9550,2165,5850,795,3760,2465,8600,7580,4810,15776,14900,8290,5740,5470,4570,218,7450,2510,10850,49000,29350,12300,63500,11758,5400,4555,2035,28800,868,12550,10400,5373,5300,3745,1660,10750,15450,18450,12600,6110,10300,15900,3430,1760,7980,4005,17700,2925,NA,1660,2515,12200,57600,7780,980,5480,14850,7410,5190,3025,1045,9690,4480,1110,4150,237500,10200,7490,3470,7870,19150,14000,572,1965,7450,29700,1145,12650,8200,2020,NA,7060,2910,10750,7120,2360,3535,7351,839,82500,16700,1540,15000,9560,11250,155500,2410,9330,4620,2720,7980,18750,5050,2285,1965,12800,10850,5580,14350,4780,12050,3725,1930,2800,3036,2590,1620,1585,16100,17500,1090,4375,1065,NA,6310,15950,10050,1265,7190,29350,2000,12900,11200,253,7870,21850,7000,9380,12350,13300,8250,12250,10850,7050,9340,8170,1395,3330,13550,1070,5780,8170,3130,4875,20750,3700,2325,39050,1060,2780,92300,550,19250,12200,11600,6020,7900,6530,1315,NA,4510,12200,2990,3495,7790,13250,6380,14750,5760,9690,502,4500,1000,3725,2065,3010,12550,25300,2770,14650,9640,1640,4680,3965,12200,3380,2780,1580,21950,13400,1980,6890,1265,13050,2930,4050,8680,1990,10550,13000,14600,3560,13900,18000,22600,741,5420,24100,6230,5580,2155,1620,11850,4960,1180,3180,15300,9915,3615,6510,12900,5290,8250,3950,4825,1975,2715,4390,6540,5710,2815,81500,NA,12100,21260,2030,4125,2290,4510,2220,4155,9310,5150,9050,3100,1335,3250,42550,6090,9510,6830,5130,3760,705,2775,9850,1210,4205,8300,38800,1370,2985,10590,3295,5160,1005,5450,40350,7550,3390,16550,4505,1245,5330,3080,14800,5610,1735,10700,3375,8440,8290,2385,7780,2685,2445,24800,6120,11150,1300,1035,5840,10350,4145,8340,5010,4845,5560,5390,6700,975,1840,5310,3095,172,3150,3680,615,1255,6810,15550,13100,7120,3840,6880,643,2980,46400,8870,3905,4420,15850,2080,2590,3885,10350,3210,6530,5500,11350,2830,2780,2050,7290,9370,843,6890,5160,5540,4785,4800,2380,6520,7210,4280,8700,6642,11550,2390,1785,2195,5490,1220,4065,2125,11900,20950,1525,9400,9036,3000,12800,2515,71500,2330,1335,7440,3780,4990,5470,1730,9540,5440,4465,6540,44000,6160,4170,16750,2460,2970,6790,11450,9640,3105,10500,7480,5640,886,11100,1890,3085,1100,7060,8090,4700,2070,5480,6070,1770,3035,9820,4535,3565,3315,12800,2520,5000,1815,2060,23350,1865,1420,3335,4100,2745,105500,3620,4590,150000,6405,1055,6150,2940,2895,16350,3795,5670,8000,4840,2745,3195,14950,877,4585,1335,1070,2010,27400,833,2240,6890,2755,7010,3905,2525,7080,7240,1475,18100,5670,1675,11500,7760,3460,10150,3495,4510,1370,4920,37950,1585,15050,3225,33000,5260,3245,3060,9340,5450,10850,5220,7760,1120,12200,4840,6840,5130,2135,4725,7850,5340,1260,18400,8170,1635,5790,12900,3375,6700,3200,776,509,2950,9850,1780,2290,5960,2155,1185,18500,3060,8450,2745,1260,1850,1625,3192,1195,8171,18150,630,1020,27400,7310,13250,5700,33400,5510,12200,1160,3505,11450,8300,7790,14400,8010,6050,403,2745,7950,5980,NA,6830,1060,NA,3040,3085,4755,5550,5070,38500,2945,NA,NA,3785,4815,5343,2385,704,1770,1460,1575,1690,2300,2270,1025,4390,5220,4870,3100,912,1750,3985,3995,10650,3320,11050,5400,5630,11950,1631,2095,4550,3250,2765,2535,2830,9570,2205,5010,5550,3915,6030,3305,6180,17150,6490,1565,3495,4635,2505,2175,11300,1245,12950,3065,1155,1185,4035,5650,7710,975,20550,5590,3290,2715,1415,4900,2275,2645,9000,1690,4820,1170,2355,5970,1120,5530,3915,562,1235,4765,5040,17150,720,6970,7900,2945,2180,7830,1210,5200,7730,3700,104500,2445,173,5480,NA,2190,NA,1027,1485,3765,3940,2255,4300,904,1260,9672,3060,8050,7200,708,1855,4015,57300,14200,1885,8040,3965,4350,8240,5800,5810,4380,1630,2580,2645,2215,8340,5630,14800,3780,3390,12900,4050,264,2090,1335,3085,516,3105,15550,3800,9100,2535,7620,2355,3490,2500,7400,3905,6140,9220,2190,1430,1495,3585,3510,5050,2085,5010,787,3390,1625,1980,1340,2685,1900,3420,3890,3150,1240,22700,6230,1285,NA,63600,1635,943,16800,9280,4285,1890,1095,2610,7870,1340,8500,4645,8180,6880,8280,4095,4370,9190,917,6620,6760,3590,1635,8700,1215,1505,1860,4675,3725,4085,1270,2550,6370,5600,441,1480,2065,529,6600,1265,10150,1430,2710,2215,5000,4110,7200,855,2940,4690,4095,5970,2050,4995,24700,6280,9520,4820,11500,1620,1250,3965,2060,2693,3965,2480,2225,4065,2035,2788,4080,2050,5970,2730,2970,4194,16200,1080,2085,407,21600,1240,1780,2520,839,5800,6670,10400,16550,2370,NA,5390,2015,3295,1370,2345,742,3330,1800,6380,2520,1560,6420,1885,1880,1995,2650,5970,2670,4575,6260,5670,7910,4485,3485,2325,3800,5050,1225,1640,6130,514,1260,1900,10850,19100,3250,1465,6500,4855,2280,6550,4915,3720,2265,2895,4730,5050,2185,4740,728,725,13900,5430,2235,1365,19560,12350,8910,3771,6950,2250,1354,356,1435,2895,1650,304,595,2790,2025,5020,8380,1340,1930,3045,1580,4440,8180,5500,2695,10700,10500,2875,1590,5660,2310,2375,4310,723,4565,5350,1025,2095,4250,10250,1010,3300,1850,3620,6600,1385,1480,3220,8220,2710,4000,1850,5220,793,5470,2995,8860,2625,2155,3700,3510,2680,7200,5260,1950,4230,1190,7220,4430,1080,1535,1360,744,14300,20600,5160,3560,2155,2560,861,3965,1040,1715,1230,4250,711,2660,639,2755,4765,4435,3070,13700,3490,1695,4420,964,6910,3005,1340,2240,1295,2000,NA,3865,342,1980,2090,2770,3120,3740,3595,4400,3315,6430,2115,4770,5460,3785,5440,10950,3890,10500,7970,2080,4574,1244,1900,6880,1905,1465,1900,4275,2925,423,9320,999,4170,1145,495,2245,2950,1640,1755,3765,1150,2580,2050,1595,2845,7130,1725,1865,1285,5940,3550,1580,1620,8800,3190,1220,17600,1375,849,2945,5870,2345,2455,168,3530,1105,5560,8570,2835,3330,4140,2500,1020,2710,3975,3195,6470,8950,8840,4540,1315,2445,4555,2640,364,1035,1100,5910,3010,15000,2355,463,5000,3720,4170,5690,981,2460,687,1945,NA,1390,1240,4945,1490,2235,1670,3040,3670,3750,1040,13450,10800,2140,2250,610,3870,2690,3165,3480,3230,1070,3953,3195,3290,1895,5240,2305,7600,1090,11964,4460,2565,1320,803,1985,1630,1560,3780,20300,6790,375,1900,3760,6940,3780,1550,5980,1575,1390,2225,1665,3000,1385,5800,3935,1320,4590,11750,3150,8800,3035,3735,150,4735,2235,6150,2800,5190,5830,537,10800,12200,6260,2002,2970,6490,788,4140,2885,914,709,3175,566,977,2465,2150,2265,1810,2640,3715,1600,6680,4925,3900,2525,2260,276,16410,3055,5550,922,393,5630,3925,3290,874,884,2900,4800,2300,714,4505,956,433,717,20950,4755,22050,485,3110,1860,13100,6120,3105,5690,4770,782,11050,2740,848,1550,9400,1970,225,56400,4125,1590,8070,335,711,2630,1775,2630,2905,2900,1210,3045,2495,16600,1345,1810,2170,2695,2980,3965,2625,774,3100,2855,630,9510,3735,2270,5130,2855,385,479,2665,1292,2250,2665,701,452,550,1390,458,456,18050,1185,1985,749,783,1915,3380,5741,536,400,1085,3120,408,2620,998,724,1740,155 +"2019-10-29",51100,83000,400500,153000,3e+05,196282,122500,228000,98500,1224000,237500,235000,212000,42600,44000,139500,513000,25100,42700,204000,257000,101500,69500,72200,69000,54124,161000,117000,162500,221000,34450,86400,439000,102000,128000,233000,12100,26750,13800,12000,90300,31650,12050,71535,13700,154000,7200,352000,104000,33950,50500,226500,160900,43600,29900,7700,69300,47700,94800,75100,328989,115000,153500,37000,211088,34100,32950,32550,126500,12200,16850,185000,38800,32050,127000,5940,71600,233500,16800,51800,164500,91400,37000,39700,212000,24800,29400,4645,82800,57400,25700,73500,4570,43209,53900,38150,30550,27700,71400,44250,7010,564000,26250,18700,75800,51200,242500,17600,183700,4475,18550,21650,93400,75900,33100,368000,62700,199732,76500,33500,23800,189500,84500,320403,12500,18800,69900,57700,96600,117000,39251,38950,45000,42450,57000,5810,14850,49450,35950,93100,52800,65400,193900,33700,NA,96600,35500,43700,2320,50000,63700,3350,NA,149000,16600,13822,20500,4275,99000,94700,17100,21900,13550,34400,625000,7930,12850,45050,87668,34700,34400,16000,5380,12400,5200,6240,36650,50100,5320,86300,7050,45550,20000,142000,47500,13600,14750,48200,76500,148500,23200,1093000,NA,11450,30300,20150,53400,38350,32100,19400,19150,68200,6070,3290,149500,79500,52200,233500,71700,17200,26900,90100,18150,12450,16400,47700,8020,22700,222500,28604,22350,14700,86700,102500,15400,10600,10700,82843,20750,27850,8560,4780,22400,22200,67500,5230,4085,8880,11900,69700,21550,35700,20650,24700,120500,22100,86700,160000,22700,34950,24000,27481,NA,62000,8740,50900,18800,9460,14050,21650,4830,92000,33450,29800,24050,11750,32150,12100,34200,12850,24350,43700,28850,10450,36900,88800,56000,34200,53700,47550,85700,16650,12500,20600,48000,16150,3130,12300,2170,18550,585,16600,2135,29950,3700,2610,54200,38150,36500,41850,30000,25700,47500,44000,5970,30700,58600,21600,33800,48900,NA,21650,6980,56300,21000,42550,10600,3895,44150,14400,38450,6490,5810,24400,32050,32850,33050,44000,16000,NA,37538,6270,59500,27550,1285,14900,10000,60700,63000,35250,34200,22850,22600,41287,13800,15800,16700,11300,34100,6070,8890,NA,26550,659,22350,7290,29150,59700,6720,24900,6290,58603,71800,12750,6350,48300,18400,4370,4585,14800,23100,25850,20550,13150,119000,15450,1095,2175,2025,16700,19350,67700,19400,36050,3790,16100,27000,8250,27950,22600,432500,8690,11150,22250,8440,6046,6720,42150,168000,333500,18500,2630,4465,6130,17400,12850,29950,15050,18250,9550,85600,17850,22250,47950,25650,4545,8400,8530,10150,34600,3430,83600,18150,46800,31850,5250,99100,24600,62400,13600,27350,10700,6890,15050,39000,29850,85300,1480,9364,1195,5800,22150,5760,15647,30900,28221,56500,7400,47200,9120,11600,28900,NA,14850,2460,16300,9630,4780,14200,32500,7260,NA,7230,14716,8670,28350,12750,10400,19150,5410,67900,25596,8410,31250,5900,11700,480500,52200,24900,35500,29000,15900,7900,1960,16650,13100,15100,11000,5630,8140,599,29900,9020,59000,37350,28900,3099,16850,48850,15375,5500,5860,24850,56500,59200,10000,2810,11950,2330,81200,5160,15650,4810,16250,NA,19300,2685,20400,8200,13700,35300,15350,22900,9670,NA,8320,5530,46500,18900,29450,NA,53700,170500,28150,19150,22150,25150,35900,10300,24985,8820,9910,12550,17600,8500,9680,22450,3530,31100,48200,33700,18950,808,17600,153000,85600,9700,3095,9600,10250,85900,14650,6610,10450,7780,3710,23250,10200,10000,1725,15250,35400,19800,18650,7690,15800,30900,8460,16650,6550,9310,2840,7260,7470,3405,4240,2890,2650,37950,10000,2870,48750,17600,13500,6060,6200,4520,2315,2160,16350,14750,1460,10350,63200,71400,2695,8400,1130,34250,23300,116000,8440,30500,7920,2980,37900,5900,22850,13100,55300,19000,3225,7930,7690,5750,3580,14700,7190,9750,38400,10300,6070,37202,2750,NA,9650,12700,6230,21300,10050,21050,38000,7860,1440,2100,14100,9610,4210,6100,13100,3995,18000,20100,22950,6910,8300,2850,6590,8410,8540,11800,11600,9600,2890,14550,6150,14450,3706,3315,3110,4170,1345,19350,22350,36800,3520,15000,33850,2995,4770,24550,6750,5420,4495,7300,23600,31050,8300,8800,5010,7540,3770,18350,4875,16850,20300,9220,3175,1600,4025,7050,7740,10650,11300,10750,109500,NA,6010,7970,6310,70660,26302,2080,5830,6050,5600,59900,8970,3810,28459,21500,17950,18050,17650,391,4750,3250,18300,8290,8770,3970,521,14550,16650,1620,7670,29800,12800,6640,16050,7730,6910,10800,8400,23250,12250,2435,18150,9990,15200,11750,5730,2850,8210,7510,NA,12350,29400,6800,5580,12700,7240,13200,7080,19600,4055,11400,6790,19200,13150,8880,12850,2975,2270,7910,4405,11000,10600,15150,2405,928,16550,5520,19900,10850,11400,5870,7350,5100,7690,820,4300,7860,3640,8375,12500,5760,9000,29500,29500,71200,3785,5500,4745,1150,4790,1970,8190,1010,19350,2345,5570,70800,11350,21600,2360,7600,7260,32700,6730,11050,31050,8250,3135,7880,1745,980,7300,4590,6940,25500,39000,3390,NA,8422,9720,2155,5780,793,3730,2475,8290,8150,4815,16427,15050,9000,5740,5480,4680,221,7290,2530,10850,48650,29850,12300,63100,11621,5440,4325,2065,29000,866,12400,10350,5490,5300,3745,1575,10450,15000,18450,12650,6130,10200,16350,3485,1815,8140,4030,17700,2975,NA,1670,2405,12250,57700,7750,1055,5440,14850,7490,5170,3015,1055,9650,4480,1115,4120,236000,10300,7590,3520,7900,19250,14200,576,1965,7780,29700,1140,12800,8220,1875,NA,7100,2940,10950,7090,2295,3510,7400,836,82100,16150,1535,15000,9820,11550,154000,2430,9380,4630,2730,8010,18950,5060,2295,2020,12450,10900,5510,14300,4790,11900,4090,1935,2805,3063,2615,1665,1635,16200,17400,1105,4425,1115,NA,6310,15600,10600,1255,7230,29300,2050,13400,11800,250,7870,21900,6990,9300,12350,13350,8260,12300,10700,6740,9540,8250,1395,3325,13650,1085,5900,8130,3202,5150,20550,3890,2345,39150,1070,2790,93100,542,19875,12150,11650,6260,7850,6490,1315,NA,4600,12100,2990,3430,7800,13300,6360,14750,5790,9690,652,4490,1020,3825,2080,3190,12350,24700,2785,14750,9470,1610,4585,3990,12700,3390,2705,1820,24650,13450,1985,6820,1260,13000,2975,4045,8630,1955,10550,13300,14900,3550,13750,18200,22400,774,5420,24050,6040,5740,2120,1515,11950,4965,1180,3335,15400,10157,3635,6550,12750,5330,8620,4030,5200,2095,2695,4435,6560,5900,2890,82000,NA,12150,20980,2040,4125,2290,4545,2220,4210,9360,5140,9040,3080,1360,3250,42300,6360,9570,7220,5180,3775,708,2910,9790,1210,4375,8210,38500,1380,2980,10494,3300,5240,1015,5490,41150,7540,3540,16100,4510,1250,5360,3070,14650,5610,1730,10900,3370,8540,8360,2405,8010,2660,2910,24150,6160,11450,1295,1050,5890,10500,3990,8330,5570,4855,5430,5670,6830,1000,1735,5340,3100,166,3130,3615,637,1270,6820,15600,12550,7180,3900,8940,649,2980,46000,8940,3910,4430,15900,2115,2585,3915,10450,3335,6590,5500,11400,2795,2780,2050,7750,9370,840,6860,5220,5510,4815,4815,2385,6330,7100,4310,9140,6538,11700,2505,1770,2195,5840,1235,4185,2185,12050,20550,1490,9300,9016,3040,13650,2500,70900,2380,1350,7460,3780,5040,5460,1730,9760,5370,4525,6690,41850,6120,4170,16650,2445,2990,6780,11550,9610,3105,10600,7560,5560,878,10900,1885,3100,1100,7080,8090,4645,2125,5560,6090,1770,3140,9740,4565,3715,3400,11650,2545,5040,1815,2085,22950,1870,1420,3340,4265,2755,103500,3755,4520,149500,6376,1055,6180,2950,2905,16600,3755,5670,7880,4870,2750,3220,15250,872,4585,1370,1070,2010,27300,828,2250,6850,2795,7010,3955,2340,7190,7240,1495,17900,5690,1720,11500,7860,3400,9820,3820,4460,1320,4915,38000,1595,14700,3260,32900,5190,3240,3060,9470,5540,10850,5180,7740,1110,12150,4845,7070,5130,2065,4780,7850,5320,1260,18250,8210,1635,5820,13100,3390,6740,3240,774,519,3015,9750,1740,2260,5970,2150,1175,18550,3210,8320,2755,1260,1855,1640,3192,1210,8152,17950,643,1035,27700,7250,12950,5780,33000,5710,12200,1160,3560,11350,8300,7880,14350,8040,5920,401,2715,8480,6190,NA,6670,1075,NA,3070,3045,4770,5540,5060,38450,2980,NA,NA,3705,4945,5363,2450,700,1725,1460,1575,1665,2310,2210,1040,4375,5240,4830,2890,912,1765,3975,4000,10600,3320,11050,5370,5650,12000,1660,2095,4525,3270,2710,2540,2860,9550,2225,5040,5510,4080,5990,3270,6330,17350,6500,1580,3510,4605,2490,2060,11300,1280,13150,3035,1125,1190,4030,5550,7750,970,20900,5620,3260,2730,1415,4920,2330,2695,8980,1745,4820,1185,2355,5930,1100,5510,3890,565,1205,4800,5040,17100,728,7020,7970,2920,2205,7790,1210,5160,7680,3710,105000,2465,173,5580,NA,2365,NA,1034,1550,3840,3935,2220,4220,907,1250,9622,3055,8060,7290,716,1755,4030,57300,15100,1920,8190,3990,4385,8190,5770,5870,4380,1670,2605,2645,2230,8300,5630,14800,3750,3415,13550,3975,264,2125,1320,3140,515,3140,15350,3730,9330,2525,7650,2410,3560,2460,7620,3985,6050,8860,2185,1400,1480,3560,3520,4945,2175,4990,787,3355,1620,1940,1335,2700,1875,3450,3940,3260,1240,23000,6230,1290,NA,64100,1630,930,16800,8920,4300,1895,1075,2465,7820,1330,8550,4690,8120,6870,8200,4155,4410,9200,917,6650,6790,3590,1755,8720,1220,1495,1810,5060,3740,4170,1270,2520,6300,5660,455,1480,2035,528,6680,1275,10150,1430,2740,2240,5030,4095,7450,870,2920,4675,4140,6140,2100,4840,22850,6280,9780,4750,11850,1725,1260,4060,2070,2763,3960,2935,2285,4270,2190,2783,4075,2070,7760,2810,2980,4244,16450,1100,2095,414,21400,1245,1775,2540,839,5850,6690,10500,16500,2330,NA,5350,2025,3195,1385,2325,781,3330,1830,6670,2520,1560,6430,1945,1880,1950,2655,5990,2690,4585,6260,5720,7980,4500,3475,2300,3800,5060,1225,2130,6190,516,1250,1905,10150,19300,3060,1480,6430,4925,2270,6550,4935,3655,2275,2625,4740,5010,2200,4510,725,734,13350,5420,2425,1400,19560,12200,8980,3805,6950,2250,1354,353,1405,3000,1645,300,595,2785,2025,5030,8210,1355,1750,3093,1570,4695,8070,5570,2695,10650,10500,2900,1595,5580,2315,2410,4350,751,4565,5380,1050,2095,4270,10700,1005,3295,1840,3765,6800,1385,1465,3220,8210,2760,3980,1870,5320,778,5530,3040,8820,2635,2200,3655,3585,2690,7100,5570,1900,4345,1215,7280,4530,1115,1460,1350,739,13400,20800,5140,3560,2135,2570,856,3945,1060,1680,1220,4150,715,2745,639,2735,4680,4455,3090,14050,3465,1690,4365,931,6800,3000,1350,2185,1295,2155,NA,3900,341,2000,2120,2760,3075,3725,3580,4305,3340,6430,2065,4680,5600,3600,5460,10750,3875,10350,8080,2020,4815,1268,1985,6700,1965,1510,1905,4295,2980,423,9340,1005,4185,1145,495,2270,2860,1645,1750,3700,1260,2610,2065,1595,2845,7220,1705,1850,1295,5920,3565,1585,1630,8620,3160,1230,17500,1405,853,2960,5900,2310,2455,169,3505,1110,5570,8540,2870,3360,4065,2525,1010,2695,3930,3555,6000,8660,8890,4630,1295,2500,4530,2650,375,1085,1105,5940,3080,15000,2425,451,4985,3735,4085,5690,984,2485,687,1935,NA,1585,1250,4945,1490,2215,1675,3070,3615,3715,1025,13550,10900,2160,2220,610,3740,2680,3270,3560,3255,1075,3982,3300,3320,1895,5290,2340,7610,1050,11819,4460,2545,1335,804,1990,1590,1580,3810,20150,6840,371,1940,3850,6930,3765,1495,5990,1590,1340,2225,1700,3000,1390,5740,3960,1335,4765,11750,3145,8680,3325,3730,150,4870,2235,6120,2800,5290,5820,516,11050,11700,6450,2018,2950,6610,755,4120,2910,914,712,3180,570,970,2495,2105,2235,1820,2630,3715,1590,6680,5000,4005,2555,2295,273,17124,3120,5520,919,399,5630,4000,3355,883,917,2910,4810,2350,719,4480,958,432,740,21300,4750,22200,485,3180,1965,13500,6060,3155,5700,4875,781,12100,2715,847,1550,9530,2000,227,56900,4130,1590,8050,330,732,2630,1775,2645,2910,2980,1230,3045,2545,16700,1315,1810,2165,2700,2970,4110,2635,753,3150,2785,638,9480,3815,2245,5200,2850,386,503,2605,1270,2260,2665,701,451,527,1365,462,461,18150,1140,1990,755,784,1830,3385,5576,536,412,1075,2915,408,2575,998,739,1745,155 +"2019-10-30",50400,81500,397000,154500,305000,194850,122500,230000,97300,1247000,238000,234000,211000,42450,43150,138000,519000,25850,42300,204000,256500,101500,69100,70700,68500,53171,184000,114500,159000,218000,33800,88000,438500,101500,122500,227000,11800,26600,13800,11650,90500,31650,11800,84306,13500,151000,7170,344500,105000,33650,49900,226500,170000,43000,31250,7250,68200,48850,94300,78400,329480,112500,153500,36700,211567,33850,32000,31450,120000,12100,16150,183500,38850,31450,123500,5860,72600,239500,17750,50900,165800,92700,36950,39350,218800,24450,28600,4520,81600,57500,25450,76400,4520,42816,52900,38300,30850,28200,69500,44150,7010,567000,25700,18350,74600,51700,240000,17500,180000,4440,18400,21250,94900,73700,32950,366600,61500,196660,75100,33150,23550,196500,83700,315343,12500,18750,69500,57300,95700,119000,38489,37650,43150,41300,55800,5810,14250,49150,35950,91500,52700,64500,191000,32900,NA,93000,35550,43400,2260,47750,62900,3305,NA,149500,16250,13870,22500,4270,95700,94000,17150,21550,13400,34400,610000,7860,12800,47050,87287,33700,34500,15950,5330,12550,5150,6240,36100,51300,5370,86300,6970,44650,20000,141000,46850,13450,14900,48400,76500,139500,22100,1106000,NA,11200,28650,19600,53100,38650,31600,19100,19550,68200,5960,3205,149800,78700,52200,232500,75000,16650,27000,92400,18150,12450,17550,47400,7870,22600,217000,28650,22050,14550,86600,102500,15200,10450,10550,83438,20500,27800,8440,4790,22150,21250,67300,5120,4035,8850,11800,69800,21500,37050,21200,22950,116500,21400,87300,160000,22400,34750,23600,27530,NA,62100,8600,50200,18350,9350,14050,20300,4665,92000,33350,29250,23600,11450,31600,11850,33450,13600,24150,41850,29350,10850,35850,87800,55000,34050,54000,47900,87200,17150,12500,20550,47200,16100,3035,12000,2220,18200,625,16650,2150,29900,3665,2580,55100,38500,37400,41700,29900,26750,46500,44100,6300,29850,57400,20050,34500,48850,NA,21200,6780,56000,21100,40600,10350,3900,43450,14450,38400,6410,5750,23850,32300,32100,33100,43500,15400,NA,38712,6020,59100,26400,1280,15000,9930,60500,62800,34950,33650,22400,22100,41241,13800,15450,17250,11450,33800,5970,8750,NA,26550,653,22300,7271,28050,58600,8040,24950,6230,56368,71800,12600,6230,48250,19350,4305,4620,14950,23100,25700,21250,12650,115000,14900,1080,2180,2025,16700,19250,67800,19500,36100,3670,16100,26400,8100,27500,22300,432000,8610,11100,22100,8310,5978,6670,41900,165500,332500,19550,2665,4385,6110,17000,12850,30950,14450,18300,9540,87200,17000,22100,46950,25850,4380,8130,7990,9720,34900,3340,82800,17650,45950,31750,5200,98800,24500,61300,13350,27550,10700,6870,14600,38600,29600,87000,1445,9321,1155,5770,21850,5540,15694,30600,28174,56200,7310,47050,8930,11250,28600,NA,14400,2320,16250,9810,4660,13900,32150,7120,NA,7050,14667,8490,27500,12400,10400,18900,5300,70000,25207,8300,31250,5630,11000,471500,50400,24500,35500,29100,15300,7880,2005,16550,13550,14900,11450,5530,7930,598,30300,9000,59000,38000,28600,3103,16750,48600,15041,5490,5960,24300,54900,59000,10150,2675,12100,2280,81400,5280,15800,4770,16300,NA,19100,2650,20100,7950,13800,35300,15300,22850,9500,NA,8270,5500,49000,17500,29400,NA,53700,170000,27500,19600,23200,25250,35900,9980,24294,8600,9810,12050,18000,8450,9700,22000,3455,31050,47250,33300,19450,799,17050,153000,85400,9580,3095,8990,10200,85500,15550,6870,10050,7760,3705,22950,10150,10000,1715,15400,35250,19600,18750,7610,16050,31300,8400,17850,6420,9140,2850,7330,7200,3305,4150,2835,2660,38200,11100,2825,48200,17800,13250,5830,6220,4425,2335,2170,16050,14750,1470,10200,62900,70900,2645,8030,1125,33750,23800,112500,8250,30400,8260,3015,37600,5800,22850,12750,55100,19150,3370,7750,7700,5750,3565,14200,7250,10750,37350,9730,6140,37056,2745,NA,9520,12750,6240,20900,10600,21600,36550,7730,1435,2095,13900,9670,4005,6010,13750,3940,17500,21050,22500,6850,8320,2795,6600,8310,8210,11700,11450,8880,2840,13850,6400,14150,3710,3400,3115,4160,1345,18600,22200,36750,3700,15650,32350,2950,4590,23600,6650,5390,4440,7230,23150,31150,8170,8780,4930,7490,3720,18400,4640,17800,19800,9130,3145,1615,3970,8230,7740,10500,11400,10650,107000,NA,5971,7910,6500,70169,25901,2095,5650,5980,5260,59600,8720,3695,28078,20750,17600,17850,17500,387,4650,3265,18600,8240,8690,3720,525,14250,16950,1630,7540,29250,12850,6360,16200,7750,6890,10650,8210,22650,12050,2435,17750,10650,15300,11700,5650,2760,8020,7100,NA,12300,28700,6960,5670,12450,7240,12950,7010,19550,4010,10900,6730,18950,12500,8740,12800,2920,2290,8040,4355,10550,10250,15900,2550,912,16350,5390,20000,11100,11200,5770,7210,4975,7450,800,4225,8090,3635,8247,12550,5770,8940,29500,29050,68100,3800,5510,4815,1145,4835,1960,8050,1030,18950,2310,5550,71100,11700,21750,2340,7540,7260,32700,7040,11100,30200,8060,3005,7750,1740,967,7280,4740,6860,25200,39000,3345,NA,8364,9810,2115,5710,786,3655,2475,8100,8230,4790,16226,15150,7800,5740,5510,4680,219,7200,2510,10600,47750,29450,12200,62500,11346,5400,4180,2020,31250,860,12400,10300,5323,5210,3805,1560,10000,14450,18100,12600,6130,10150,16350,3430,1815,8030,4015,17500,2975,NA,1655,2395,12350,57800,7750,1080,5420,14800,7410,5110,3000,1045,9680,4480,1250,4210,236000,10050,7310,3630,7900,19100,14350,576,1935,7600,29500,1125,12500,8200,1920,NA,7050,2975,10850,6980,2255,3430,7291,844,82400,16150,1520,15000,10250,11550,150000,2445,9110,4515,2625,8020,18750,5010,2250,2030,12500,11700,5540,14250,4775,12150,4125,1920,2760,3023,2580,1615,1620,16150,17300,1110,4465,1085,NA,6320,15450,10450,1325,7190,29250,2020,12700,11800,251,7730,21700,6990,9280,12100,13200,8140,11850,10400,6520,9430,8240,1415,3430,14150,1055,6000,8120,3168,5070,20350,3815,2290,39100,1070,2795,92800,544,19275,11850,11600,6070,7850,6350,1315,NA,4545,12050,2990,3380,7790,13150,6310,14600,5900,9740,595,4490,1035,3660,2050,3020,12350,23600,2750,14850,9400,1590,4455,3990,15900,3400,2715,1840,26500,13400,1965,6750,1240,13050,2975,4005,9160,1985,10550,13450,15450,3600,13650,18000,22350,805,5420,24500,6520,5660,2070,1530,11800,4705,1175,3295,15200,9673,3645,6550,12700,6500,9730,4020,6760,2030,2705,4420,6650,5570,2775,83000,NA,11900,20900,1990,4085,2340,4500,2220,4335,9300,5160,9180,3130,1370,3265,42300,6330,9550,6900,5230,4070,695,2900,9780,1220,4530,8420,38500,1390,2990,10685,3265,5200,999,5500,41650,7500,3490,15900,4470,1255,5370,2995,14400,5620,1710,10500,3370,8420,8560,2440,7960,2595,3115,24400,6090,10550,1265,1035,5750,9900,3815,8250,5190,4885,5430,5600,6870,969,1760,5280,3100,166,3065,3745,622,1225,6810,15650,12500,7210,4030,8110,654,2980,45750,8870,3965,4435,15800,2155,2585,3945,10250,3330,6750,5500,11300,2785,2780,2005,7500,9500,843,6820,5100,5500,4860,4805,2360,6270,7060,4280,9110,6382,11500,2500,1760,2195,5850,1275,4090,2125,12000,20550,1510,9180,8761,2970,12700,2485,70800,2380,1315,7450,3780,4960,5460,1715,9530,5320,4450,6580,41850,6260,4170,16600,2430,2970,6830,11250,9520,3060,10500,7520,5450,876,10700,1900,3140,1100,7190,8090,4500,2110,5510,6110,1770,3180,9470,4610,3540,3315,12600,2595,4980,1815,2065,22500,1880,1515,3285,4400,2750,103000,3780,4505,149000,6347,1040,5980,2900,2870,17200,3830,5830,7840,4865,2715,3140,14850,862,4465,1465,1080,2025,27200,823,2200,6920,2770,7010,4140,2285,7220,7140,1470,17600,5480,1795,11500,7900,3205,10050,3830,4610,1315,4930,37350,1565,14050,3450,32350,5140,3230,3060,9620,5690,10850,5080,7670,1075,12300,4835,6800,5020,2075,4675,7670,5240,1255,17950,7900,1635,5710,13200,3400,7150,3240,775,508,3010,9610,1700,2235,5960,2100,1170,18500,3090,8250,2800,1290,1805,1630,3133,1220,8105,18000,640,1015,28550,7220,12800,5710,32650,5570,12000,1160,3460,11500,7950,7760,14250,8060,5940,405,2610,8400,6120,NA,7000,1050,NA,3020,3015,4690,5660,5010,38300,2995,NA,NA,3745,4925,5343,2495,723,1750,1460,1505,1685,2335,2145,1015,4370,5210,4755,2940,903,1675,3915,3955,10550,3340,10850,5220,5620,12200,1673,2095,4420,3185,2675,2540,2825,9540,2220,5020,5340,4095,6020,3175,6260,16950,6490,1575,3415,4550,2520,1980,11250,1290,13000,3035,1105,1230,4000,5250,7730,971,20800,5600,3260,2725,1440,4890,2330,2690,8850,1730,4800,1170,2335,5930,1075,5560,3885,559,1195,4980,5020,16900,711,6920,7950,2930,2190,7780,1210,5150,7700,3690,105500,2450,172,5440,NA,2260,NA,1042,1515,3760,3935,2205,4220,910,1265,9543,3000,8340,7300,733,1700,4035,57700,15800,1910,8360,3960,4380,8250,5740,5850,4280,1690,2610,2730,2220,8300,5630,14650,3865,3425,13850,3935,264,2100,1320,3535,510,3090,15250,3700,9140,2650,7630,2410,3715,2370,7480,3950,6080,8720,2100,1410,1480,3640,3510,4880,2435,4780,787,3200,1620,1900,1320,2730,1875,3400,3865,3415,1225,22750,6150,1305,NA,63500,1585,921,16650,8700,4245,1890,1055,2375,7690,1330,8500,4570,8050,6800,8050,4195,4340,9120,917,6540,6750,3590,1670,8620,1215,1480,1835,4900,3695,4150,1255,2490,6320,6040,466,1470,2070,535,6690,1240,10150,1485,2810,2225,5000,4035,8250,861,2890,4680,4135,6140,2035,4765,24100,6280,9800,4710,11550,1775,1250,4035,2080,2713,3910,2925,2390,4565,2190,2793,4110,2060,8380,2735,2990,4229,16350,1080,2095,408,21500,1255,1760,2470,839,6400,6580,10350,16900,2325,NA,5360,2050,3555,1380,2285,758,3330,1780,6480,2510,1525,6360,1940,1885,1900,2655,5990,2690,4545,6220,5700,7820,4500,3450,2300,3840,4990,1225,2175,6110,508,1260,1905,10400,19050,2995,1490,6310,4995,2255,6710,4970,3610,2240,2425,4650,5000,2175,4460,724,715,14300,5410,2345,1370,19560,12150,8980,3839,7322,2250,1363,346,1400,2830,1635,298,572,2745,2070,4985,8010,1350,1905,3126,1650,4710,8070,5220,2670,10550,10450,2880,1595,5510,2285,2425,4380,770,4485,5260,1040,2095,4250,10200,1000,3280,1815,3645,6760,1385,1455,3145,8320,2800,3895,1890,6470,783,5420,2995,8730,2605,2150,3620,3565,2695,7080,5340,1890,4280,1170,7260,4640,1095,1490,1335,738,12900,20400,5050,3610,2160,2555,848,3990,1020,1680,1200,4215,713,2690,639,2775,4650,4380,3075,14000,3395,1670,4380,901,6740,3005,1350,2110,1325,2060,NA,3900,327,2000,2090,2760,3025,3735,3575,4240,3335,6410,2060,4680,5580,3590,5380,10500,3860,10000,7860,1940,4800,1305,1970,6570,2140,1510,1865,4255,3110,423,9370,1035,4175,1135,495,2240,2995,1750,1765,3695,1210,2590,2055,1610,2960,7130,1730,1830,1320,5820,3530,1565,1615,8470,3000,1240,17450,1395,836,3050,5870,2350,2380,171,3430,1100,5570,8340,2835,3360,4140,2455,1305,2690,3915,3520,6040,8180,8850,4590,1285,2485,4570,2625,376,1065,1100,5800,3035,15050,2430,443,5180,3745,4055,5710,1036,2520,687,2070,11700,1760,1230,4945,1490,2155,1680,3070,3695,3795,1035,13350,10900,2210,2230,610,3740,2745,3265,3580,3365,1065,3953,3340,3395,1895,5180,2325,7670,1010,11819,4460,2530,1320,810,1985,1640,1580,3735,19700,6710,363,1970,3790,6820,3725,1505,5880,1560,1335,2295,1615,3010,1380,5790,3960,1365,4750,11750,3195,8970,3075,3690,150,4815,2195,6120,2800,5080,5850,532,11250,11650,6500,2022,2875,6890,743,4105,2810,914,706,3110,571,942,2480,2100,2225,1835,2715,3585,1570,6680,4980,3995,2580,2265,289,16700,3065,5510,918,388,5470,4140,3420,900,894,2930,5020,2410,709,4710,959,432,722,21400,4765,22150,485,3185,2170,13700,6080,3160,5740,4875,784,11850,2720,840,1560,9380,1970,228,57400,4170,1435,7870,333,770,2630,1775,2640,2905,3030,1215,3020,2500,16700,1290,1810,2133,2575,2850,3780,2525,753,3070,2905,633,9990,3960,2225,4960,2900,386,499,2540,1256,2215,2620,701,431,519,1360,460,458,18200,1070,2025,760,747,1870,3500,5410,536,414,1060,2875,408,2545,998,702,1690,155 +"2019-10-31",50400,82000,398500,164000,307500,191029,122000,227500,1e+05,1261000,238000,237000,211500,41950,42500,141500,516000,25450,42550,201500,258500,1e+05,69400,70600,66900,52504,192000,113000,160000,216500,33700,89900,434500,99700,122000,227000,11750,26500,13450,11600,91800,31350,11800,84405,13650,151000,7150,341500,106000,33550,49650,228500,168000,42950,30300,7250,67800,48050,93700,77500,327516,111500,157500,36500,214918,33600,31800,31050,121000,12100,16350,178000,38250,31500,124500,5860,73400,236000,17800,50500,165000,91000,38000,39300,216600,24900,28150,4510,82400,57600,24750,78000,4395,42816,53600,39300,30900,28450,70000,44350,6950,565000,25250,18250,73900,51500,242000,17500,183200,4355,18500,21250,100500,73700,33150,365000,63400,198415,75400,32600,23750,198500,82700,321084,12450,18650,69200,57700,96800,128500,38108,37800,43450,41800,56200,5810,14000,49750,35800,94100,53200,64200,192500,33250,NA,98300,34750,43100,2230,48500,62900,3295,84500,152500,16100,13965,26050,4230,96300,93800,17000,21250,13300,34400,609000,7940,13000,48150,91194,33600,32900,15800,5340,12200,5330,6140,36600,51200,5340,84500,7030,44200,20800,140500,47250,13400,15500,48000,76500,137000,22750,1097000,NA,11200,27850,19250,52200,38600,31950,19200,19400,69500,5650,3500,148800,77800,53500,229000,79900,16700,26950,101500,18100,13000,17800,47200,7710,22400,214000,28697,22100,14750,88300,104000,15250,10500,10700,83240,20550,28150,8440,4800,23050,20950,67600,5770,4005,9000,11800,73900,21450,37100,21200,22850,119000,21250,88400,160500,22850,34450,24300,28162,NA,61500,8620,49550,18450,9360,14250,20150,4440,91900,33400,29200,23550,11400,32650,11850,33650,13450,24000,41150,28950,11350,36650,90900,55000,33750,52600,48550,92500,16650,12450,20800,45600,16350,3030,11850,2210,18100,637,17150,2210,30850,3665,2570,55200,40050,37200,42000,30250,26750,47400,44300,6150,30400,64000,20500,34800,49100,NA,21300,6810,55400,21800,40800,10650,3890,43900,14500,38100,6580,5750,24450,32400,31550,33100,43250,15300,NA,39102,6990,59600,27000,1245,14900,9950,60500,63400,35650,34750,22450,22400,42514,14150,15550,17050,12100,33300,5880,8780,NA,26300,653,22200,7376,27900,59500,7720,25000,6140,56271,71400,12950,6620,48250,19300,4365,4500,15200,23500,26000,21900,12700,109500,15100,1120,2200,2005,16600,19500,67800,19650,36300,3690,16000,27150,8160,27200,20700,431500,8700,11050,22150,8300,6066,6600,41750,165500,331500,20400,2670,4400,6110,16800,13400,31050,14900,18350,9540,86400,16950,21800,46700,25650,4490,8350,7800,9680,35050,3300,84400,17650,46100,31300,5260,98200,24500,60900,13450,27550,10850,6880,14950,38300,30000,87500,1435,9234,1165,5810,22450,5640,16076,30550,28936,57300,7330,48350,8720,11000,28400,NA,14650,2265,17550,9610,4660,14250,32100,7120,NA,7090,15201,8550,27850,12650,10300,19100,5330,68300,25255,8300,31200,5700,11050,470500,50100,24200,36000,29000,15250,7960,1965,16650,13450,14700,11900,5580,7930,600,30000,9080,59000,38400,28450,3099,16850,48800,15136,5500,5930,23650,56500,58700,10000,2705,12100,2290,81200,5300,15800,4775,16400,NA,19350,2635,20100,7910,14650,35050,15450,22850,9750,NA,8180,5560,48450,17350,29200,NA,53800,169500,27200,20550,24100,25400,35900,9500,24689,8790,9870,12500,18450,8390,9730,24850,3465,31150,47350,33350,19200,804,17100,153500,83800,10400,3125,9060,10050,86600,15750,6850,10000,7670,3890,23200,10050,9910,1735,15250,35350,20100,18850,7610,15850,31150,8400,17400,6450,9160,2815,7230,7440,3450,4320,2920,2705,35850,11000,2795,47800,17800,13400,6050,6430,4455,2345,2185,16200,15800,1460,10200,62800,71300,2640,8200,1140,33800,22800,112500,10700,30350,8470,3025,36850,5800,22850,12750,54700,19350,4000,7640,7850,5750,3575,14250,7290,11750,37800,9780,6050,38177,3140,NA,10050,13300,6140,21000,10650,21700,36150,7830,1440,2055,13750,9600,4000,5960,13650,4010,17650,18850,23100,7230,8390,2755,6640,8300,8080,11600,11600,9180,2870,14000,6720,14150,3674,3350,3125,4150,1320,18900,22600,36400,3840,16500,31300,2950,4630,23300,6600,5350,4500,7200,23250,31500,8180,8580,5000,7480,3850,18450,4810,16550,20100,9030,3185,1665,3970,8100,7740,10500,11300,11300,108000,NA,6010,7960,6450,70857,24699,2080,5730,6120,5530,59600,8820,4035,29556,20550,17150,17650,17350,393,4645,3275,18500,8210,8870,3740,525,14900,17650,1620,7550,28300,12400,6490,16700,7790,6890,10800,8240,22800,12100,2460,17900,10400,15350,11950,5750,2790,7860,7060,NA,12400,29150,7130,5580,12350,7420,12950,7110,20100,3965,10800,6840,19450,12600,8750,13000,2960,2320,8520,4405,10700,10350,16650,2590,916,16500,5560,19600,11050,11200,5810,7460,5020,7750,790,4230,8270,3635,8326,12600,5800,8950,29350,29350,69100,3810,5620,4790,1150,4855,2015,7990,1025,19050,2310,5520,71000,11600,21700,2330,7500,7300,32500,8000,11250,31350,7990,3000,7810,1755,965,7320,4740,6890,24750,39000,3340,NA,8198,9990,2105,5670,786,3675,2500,8390,8220,4720,16126,14850,8000,5770,5580,4715,220,7200,2525,10850,47250,29750,12200,62200,11346,5410,4185,2030,31400,861,12300,10300,5423,5130,3790,1670,10050,12900,18200,12600,6130,10400,17350,3440,1785,7990,3990,17350,3015,NA,1710,2465,12350,57100,7670,1015,5400,15500,7630,5090,3040,1045,9660,4480,1245,4200,236500,10150,7330,3665,7840,19050,14250,583,1940,7560,29500,1145,12500,8200,1885,NA,6990,2920,10700,6940,2300,3390,7528,830,79700,16250,1475,15000,10250,11800,151000,2440,10000,4590,3390,8020,19150,5080,2235,2000,12750,12050,5650,14200,4790,11950,4110,1910,2710,3033,2645,1620,1630,16000,17500,1105,4465,1090,NA,6700,15400,10900,1330,7390,29250,2070,12300,12550,249,8020,22050,6710,9250,12150,13200,8370,11900,10550,6500,9160,8080,1420,3430,14450,1055,6210,8160,3226,5180,20650,3975,2300,39000,1075,2830,92100,545,18700,11750,11750,6070,7850,6480,1315,NA,4580,11950,2990,3455,7790,13000,6340,14600,5870,9800,586,4465,1030,3900,2045,2995,12350,23800,2770,14650,9450,1600,4480,4005,14650,3400,2815,1840,26200,13350,1930,6860,1235,12950,3015,4010,9180,1960,10600,13150,15650,3665,14100,19800,22300,741,5420,24450,6130,5640,2085,1560,12000,4905,1150,3310,15250,9722,3630,6690,13000,6250,9730,3935,7400,2055,2700,4440,6960,5510,2820,82900,NA,12000,20900,2060,4070,2400,4520,2220,4900,9300,5120,8960,3090,1365,3260,42300,6350,9500,7100,5310,3980,700,3155,9850,1215,4570,8210,38600,1360,3160,10733,3200,4995,995,5500,42300,7210,3565,15900,4545,1270,5360,3100,14350,5610,1720,10300,3370,8480,8530,2415,8140,2715,3025,24400,6100,10000,1275,1040,5830,10300,3690,8290,5170,4910,5390,5570,6910,1005,1850,5310,3075,165,3105,3650,646,1245,6850,15650,12600,7350,4410,8020,662,2980,46250,8930,4030,4290,15900,2120,2595,3935,10200,3345,6740,5500,11450,2785,2780,2010,7250,9500,844,6830,5170,5460,4850,4790,2365,6390,7060,4280,9050,6616,11550,2525,1715,2195,5760,1275,4060,2155,11900,20700,1560,9130,8682,3035,12350,2425,70700,2360,1320,7380,3780,5010,5470,1715,9440,5440,4525,6740,40500,6310,4170,16650,2410,2995,6820,11350,9340,3055,10800,7480,5400,867,10700,1890,3100,1100,7200,8090,4520,2110,5450,6130,1770,3130,9630,4570,3590,3370,13050,2595,5030,1815,2065,22800,1885,1585,3270,4345,2725,101500,3830,4510,149500,6398,1050,5980,2920,2905,17250,3765,6140,7830,4750,2695,3160,15150,856,4440,1415,1065,2015,26900,831,2170,6960,2760,7010,4205,2230,7230,7400,1470,17900,5540,1750,11500,7740,3070,9580,3815,4640,1385,4935,37750,1570,13850,3425,32350,5230,3215,3060,9650,6050,11000,5140,7640,1090,12350,4845,6930,5100,2080,4745,7680,5220,1260,18200,8020,1635,5740,13200,3370,7090,3250,769,509,3015,9550,1735,2285,6020,2120,1185,18500,2960,8180,2785,1275,1830,1615,3163,1220,8086,17950,648,1025,28650,7330,12600,5660,32700,5880,11900,1160,3470,11600,7880,8030,14150,8060,5950,402,2615,8430,6110,NA,6780,1085,NA,3070,3030,4740,5560,5160,38400,2995,NA,NA,3745,4930,5343,2495,714,1760,1460,1560,1685,2330,2205,1025,4385,5200,4780,2990,905,1695,3900,4005,10500,3290,11350,5180,5570,12050,1699,2095,4520,3240,2790,2605,2810,9510,2215,5040,5400,4180,6010,3290,6210,16950,6590,1565,3430,4590,2525,1975,11450,1290,13000,3030,1105,1415,4015,5400,7640,966,21050,5620,3250,2735,1465,5020,2400,2645,8800,1790,4800,1185,2335,6100,1090,5520,3805,547,1195,4920,4950,16900,718,7260,8160,3020,2510,7760,1210,5130,7850,3705,105500,2465,173,5490,NA,2300,NA,1054,1520,3755,3905,2215,4245,911,1260,9533,3080,8550,7600,761,1700,4030,57300,16200,1900,8330,3980,4380,8410,5870,5930,4935,1780,2610,2595,2200,8250,5630,14850,3830,3425,13300,4235,267,2105,1345,3690,528,3115,15300,3905,9700,2645,7800,2450,3595,2520,7610,3935,6010,8750,2120,1480,1500,3525,3515,4870,2700,4895,787,3230,1615,1830,1345,2845,1870,3530,3920,3420,1250,23500,5980,1315,NA,63800,1590,931,16300,8470,4245,1865,1055,2380,7660,1330,8820,4615,8090,6880,8120,4300,4350,9040,917,6330,6820,3590,1755,8630,1210,1495,1780,5110,3685,4120,1275,2465,6350,6050,469,1390,2080,536,6690,1255,10200,1505,2865,2230,5020,4035,7960,867,2950,4695,4115,6190,2085,4915,23150,6280,9650,5400,11650,1810,1250,3995,2080,2778,3950,2740,2315,4385,2000,2793,4260,2040,7550,2700,2995,4189,16550,1080,2115,403,22000,1245,1795,2505,839,6210,6610,10400,17200,2335,NA,5250,2050,3400,1390,2315,770,3330,1800,6530,2760,1550,6360,1950,1900,1845,2645,6000,2765,4625,6230,5870,7920,4520,3460,2345,3855,5040,1225,2060,6130,510,1270,1940,9690,19950,3020,1500,6370,4980,2275,6710,5000,3640,2245,2440,4540,5010,2200,4320,725,929,15150,5730,2345,1370,19560,12200,9070,3819,7441,2250,1373,345,1410,2820,1585,303,585,2790,2070,5050,7710,1355,2035,3098,1615,4700,8130,5410,2660,10850,10450,2990,1595,5600,2290,2410,4345,762,4540,5310,1080,2095,4280,10200,1000,3315,1810,3660,6690,1385,1460,3130,8350,2755,3920,1865,5920,780,5510,3030,8330,2600,2120,3600,3570,2705,7100,5400,1865,4325,1125,7270,4630,1110,1385,1340,739,13350,20750,5150,3580,2170,2555,861,3925,1045,1640,1235,4230,712,2655,639,2760,4550,4470,3115,13850,3490,1670,4350,915,8000,2920,1350,2110,1350,1985,NA,3900,318,1985,2165,2775,3040,3785,3545,4260,3340,6420,2050,4740,5600,3650,5440,10400,3860,10050,7790,2345,5012,1291,1940,6500,2130,1515,1950,4330,3290,423,9200,1065,4050,1200,495,2250,2920,1735,1785,3695,1205,2600,2070,1650,2905,7090,1750,1800,1335,5850,3515,1580,1625,8700,3005,1230,17650,1410,849,3050,5980,2355,2380,171,3420,1105,5500,8800,2830,3280,4275,2475,1250,2735,4000,3430,6020,8200,8820,4665,1290,2475,4560,2630,377,1080,1110,5810,3010,15050,2465,446,4960,3785,4125,5740,1068,2530,671,1980,10750,1680,1230,4945,1490,2140,1670,3070,3700,3770,1045,13750,10900,2205,2215,610,3740,2720,3285,3565,3410,1075,3973,3405,3320,1895,5170,2315,7820,1020,12446,4460,2545,1320,810,2005,1685,1610,3685,19500,6660,361,1975,3735,6810,3845,1500,5850,1570,1320,2295,1560,2965,1390,5770,3960,1365,4770,11750,3225,8570,3080,3640,150,4885,2240,6180,2815,5130,5860,538,10200,11500,6550,2018,2845,6970,737,4100,2815,914,706,3110,571,979,2430,2095,2220,1830,2600,3655,1560,6680,5040,3915,2560,2290,276,16603,3065,5540,922,374,5530,4100,3475,883,844,2925,5190,2320,710,4325,965,426,722,21200,4680,22400,485,3090,2050,14700,6080,3085,5690,4865,763,11900,2730,837,1535,9410,1960,229,58000,4000,1435,7930,332,763,2670,1800,2650,2925,3165,1230,3045,2505,16750,1285,1810,2145,2600,2930,3665,2570,753,3090,2915,635,9640,3960,2230,5020,2920,389,533,2540,1238,2250,2615,701,448,527,1350,456,457,18450,1045,2045,750,747,1830,3535,5493,536,408,1040,3075,408,2545,998,660,1740,155 +"2019-11-01",51200,83100,396000,167000,309000,190074,124000,231000,101000,1258000,243000,236000,213500,42300,42650,145500,538000,25350,42500,204500,263000,101000,70100,70700,67200,51455,196000,114000,160500,219000,34200,88900,432000,101500,118000,232500,11800,26600,13200,11550,90700,31950,11900,85403,13300,154500,7110,338500,113000,33400,49650,230500,167800,42950,29950,7210,67400,49300,95300,79100,328007,113500,157500,36250,210131,33700,31850,31650,121500,12100,16500,179500,38300,31700,122500,5840,74700,235500,17900,49900,169000,91500,38450,39300,220000,25000,28050,4535,85000,60900,24400,79500,4415,43160,57200,39050,30700,29350,70900,44750,6820,568000,25250,18400,73500,51200,244000,17600,185000,4340,18500,21450,102500,74000,32550,366700,64100,198415,77800,32750,23900,201000,80700,322738,12500,18600,69700,59600,95900,125500,37870,36800,42050,42000,58900,5980,14300,48750,36050,94200,53300,65200,200800,33300,NA,97100,35550,44500,2240,47000,62200,3270,86700,149500,15950,13917,26450,4165,98000,93300,17150,21450,13250,34000,610000,7890,13100,46850,89765,33750,33800,16200,5330,12300,5500,5770,37000,51300,5360,84600,6820,45500,20900,141000,47400,12950,15450,50000,76500,136000,22050,1090000,NA,11100,28400,18050,53300,38450,31800,19800,19250,70000,5490,3505,150100,75900,53100,224000,77900,16500,26800,102000,18150,12600,16550,47600,7720,22650,212500,28836,21950,14850,90000,104500,15200,10400,10600,83636,20100,27750,8390,4850,25350,20600,67000,5390,4080,8900,11700,76200,21550,37400,21700,23050,121000,21650,88100,161500,22750,33950,23800,28308,NA,62400,8850,49050,19600,9450,14200,20450,4360,90700,33200,29100,23400,11600,34350,11650,33750,13550,23850,53400,29100,11650,36500,93400,55000,34150,53700,46900,92200,16500,12400,20500,45700,16400,3085,11950,2180,18350,624,16400,2235,30200,3650,2565,54900,39700,38000,42400,30050,26900,48000,44000,6150,30350,65000,20450,34950,49250,NA,23200,6750,53900,21750,40350,11450,3980,44450,14950,37950,6760,5600,24800,32400,31550,33350,43100,15250,NA,40120,7010,59600,26650,1200,15050,9830,62100,64200,36150,34750,22450,23100,42560,14550,15450,17450,11900,33950,5900,8680,NA,26200,654,21800,7453,27850,58600,7860,24700,6160,55202,71200,13250,6830,49100,19400,4350,4565,15100,24250,25500,21700,12900,111000,15250,1185,2245,2020,16500,19650,68600,19600,36250,3700,16250,26400,8170,29000,22200,429500,8800,11100,22150,8300,6095,6580,41750,169000,328000,20500,2680,4380,6050,16800,13500,30950,15000,18700,9630,86900,16850,21900,47600,25600,4330,8210,7770,9620,35100,3400,83200,18100,46000,31350,5460,97100,24950,58700,13550,27300,10850,6990,14700,38400,30000,88000,1440,9234,1160,5890,22800,5770,15933,30750,28936,57600,7430,49500,8730,12050,28400,NA,14600,2430,17700,9800,4690,14050,31950,7220,NA,7050,15153,8550,27900,12400,10550,18550,5370,69100,25985,8300,31200,5790,10750,467000,50100,24050,36400,29100,15150,7960,1960,16550,13850,14550,11900,5580,7790,597,30150,9100,59000,38400,28600,3103,16850,48600,15757,5500,5870,23900,56400,59200,10050,2690,12900,2300,81600,5370,15550,4790,16400,NA,19050,2630,20050,8150,15000,34850,15050,22500,9630,NA,8280,5550,49250,17950,29350,NA,54300,173000,27600,20650,24300,25400,36950,9200,24639,8810,9880,12400,18750,8440,9750,25050,3475,29600,47700,33500,19900,802,18600,153500,83200,10100,3125,8870,10050,86700,15950,6810,9930,7700,3800,23300,10050,9930,1740,15300,34700,21000,18800,7510,16600,31500,8480,17700,6460,9200,2865,7270,7410,3440,4210,2900,2770,36800,11400,2790,47800,18350,13650,6810,6510,4520,2300,2160,16100,15150,1490,10350,62800,71000,2660,8300,1150,34300,21300,110000,12300,30350,8500,2995,36750,5840,22600,12850,54600,19600,4380,7730,7930,5350,3570,14900,7360,11750,38950,9540,6130,36958,2980,NA,10250,13150,6240,20700,10750,21650,36500,7770,1480,2070,13600,9640,4025,6010,13750,4040,17800,18300,24550,7060,8460,2795,6620,8340,8300,11750,11400,9600,2900,13950,6640,14050,3701,3460,3110,4195,1375,19200,22700,36300,3825,16500,31800,3130,4630,23200,6690,5300,4535,7200,23050,31150,9040,8570,4905,7450,3830,18400,4845,16750,19050,9060,3190,1665,3230,8200,7740,10850,11350,11350,107500,NA,6010,8100,6500,70955,25100,2060,5750,6070,5430,59900,8750,4400,30318,21200,17500,17650,17350,390,4655,3245,18700,8300,8870,3820,530,15000,18500,1620,7530,27850,12850,6420,16900,7740,6870,10650,8210,23050,12000,2455,17800,10300,15400,11800,5880,2810,7790,7030,NA,12500,27600,6890,5730,12850,7350,12550,7070,19750,3965,10600,6990,19550,12200,8790,13800,3005,2315,8540,4600,10550,10150,16750,2475,914,16450,5450,19650,11300,11050,5730,7590,5080,7850,786,4235,8150,3600,8591,12700,5840,8790,29400,29400,69200,3820,5770,4855,1160,4970,2050,8040,1025,19050,2325,5530,71800,11650,21700,2370,7500,7170,31950,7920,11350,31000,7930,3020,7940,1765,968,7490,4770,6870,25150,38800,3330,NA,8266,9930,2105,5840,773,3680,2505,8310,8800,4700,16201,14700,8210,5950,5750,4740,217,7420,2520,10700,48300,29650,12300,62300,11255,5440,4205,2050,31100,858,12300,10300,5557,5150,3815,1740,10500,13450,18100,12200,6120,10300,17500,3500,1815,7970,4035,17450,3015,NA,1690,2425,12450,57500,7640,1030,5330,15550,7640,5170,3060,1040,9690,4480,1260,4220,236000,10350,7400,3650,7900,19100,14000,591,1945,7640,29400,1140,12450,8390,1920,NA,6950,2980,11050,6890,2360,3380,7380,839,80300,16000,1515,15000,10300,11700,154000,2430,9450,4650,4405,8070,19450,4965,2210,2050,12700,12100,5770,14100,4800,12500,4150,1900,2740,3056,2650,1620,1670,16000,17450,1130,4480,1105,NA,6600,15300,10800,1330,7360,29300,2095,12250,12450,251,8100,22050,6740,9310,12150,13050,8380,12050,10550,6500,9160,8080,1410,3380,14500,1065,7200,8150,3245,5210,20600,3975,2380,39100,1075,2905,92100,546,18375,11500,11800,5960,7910,6550,1315,NA,5060,12000,2990,3370,7800,13350,6350,14700,5940,9830,581,4510,1050,3780,2080,2850,12400,23500,2770,14750,9350,1620,4485,4075,16400,3405,2720,1985,26700,13450,1930,7040,1240,13000,3005,4015,8900,1935,10500,13100,15700,3605,14650,20200,22250,743,5420,24100,6500,5550,2105,1565,11850,4890,1205,3390,15100,9770,3645,6650,13000,6430,9490,3985,7910,2050,2685,4440,7060,5560,2870,82300,NA,12250,20980,2050,4000,2470,4525,2220,4865,9230,5140,8910,3090,1370,3305,42450,6390,9560,6940,5260,3965,715,3035,9810,1200,4660,8210,38650,1355,3120,10733,3195,4945,990,5540,42500,7200,3460,16300,4725,1270,5350,3100,14250,5520,1710,10650,3370,8740,8540,2445,8100,2695,3115,24550,6110,9920,1295,1040,5870,10050,3730,8270,5230,4910,5300,5410,6900,1060,1820,5330,3075,164,3115,3610,631,1285,6910,16950,12800,7360,4255,8150,690,2980,47000,8900,4175,4360,16000,2180,2580,3945,10700,3460,6880,5500,11600,2780,2780,2040,7060,9490,848,6870,5150,5510,4910,4805,2310,6580,7120,4215,9060,6590,11400,2535,1720,2195,5740,1275,4020,2140,11900,20550,1510,9140,8830,2995,13000,2410,70800,2390,1315,7400,3780,5030,5380,1750,9400,5530,4505,6610,43000,6350,4170,16650,2375,2990,6840,11300,9370,3060,10550,7570,5270,860,10800,1865,3190,1100,7210,8090,4330,2095,5460,6180,1770,3230,9610,4610,3675,3450,13900,2610,5060,1815,2075,23000,1905,1555,3225,4405,2765,104500,3855,4645,151000,6412,1055,6000,2925,2910,17300,3840,6240,7860,4750,2700,3285,15300,854,4525,1380,1035,2015,26800,825,2180,7000,2800,7010,4125,2895,7400,7250,1475,17900,5570,1780,11550,7740,2960,9580,3830,4720,1340,4920,37800,1560,13350,3400,32200,5170,3260,3060,9750,6410,11150,5300,7680,1070,12250,4770,6960,5110,2090,4820,7640,5290,1280,18050,8180,1635,5750,13550,3370,7420,3240,766,503,3045,9690,1685,2310,6280,2140,1190,18700,3025,8260,2765,1280,2010,1620,3171,1200,8161,18000,643,1045,28950,7230,12350,5870,32700,5740,12050,1160,3490,11300,8080,7720,14050,7990,5910,403,2625,8430,6150,NA,7040,1105,NA,3025,3040,4750,6750,5180,38800,3005,NA,NA,3760,4830,5402,2480,702,1770,1460,1490,1705,2330,2150,1045,4380,5220,4900,2945,903,1695,3935,3970,10500,3450,11650,5200,5580,12200,1511,2095,4595,3175,2870,2740,2850,9450,2220,5060,5460,4175,6030,3405,6170,17000,6600,1570,3340,4595,2515,2000,11700,1300,13100,3050,1110,1470,4000,5380,7630,962,21350,5610,3200,2735,1525,5000,2430,2600,8740,1810,4815,1195,2335,6070,1100,5520,3815,546,1190,4870,4960,16700,708,7120,8190,3080,2650,7820,1210,5050,8000,3715,105500,2460,172,5450,NA,2345,19650,1059,1580,3655,3940,2205,4235,914,1270,9672,3025,8550,7700,840,1770,4015,57400,15350,1930,8650,3950,4400,8460,5670,5990,4900,1750,2650,2665,2205,8210,5630,15050,3980,3430,13100,4135,258,2130,1345,3820,525,3620,15250,3920,10650,2635,7740,2515,3610,2650,7520,3955,6030,9010,2150,1670,1520,3525,3605,5080,2835,4940,787,3100,1595,1900,1375,2880,1850,3540,3960,3450,1240,22900,6070,1305,NA,63800,1595,942,16400,8480,4220,1870,1045,2505,7690,1345,9130,4615,8230,6800,8120,4320,4365,9170,917,6330,6980,3590,2005,8680,1235,1500,1750,5230,3675,4135,1275,2455,6350,6200,480,1360,2115,532,6830,1235,10200,1545,2850,2230,5060,4025,8140,872,3025,4695,4060,6160,2060,4925,22550,6280,9200,5150,11850,1910,1245,4030,2170,2763,3980,2615,2280,4495,1970,2788,4260,2020,7260,2725,3020,4234,16450,1085,2110,400,22600,1255,1805,2495,839,6200,6620,10550,17900,2435,NA,5200,2030,3520,1380,2345,782,3330,1795,6990,2870,1535,6580,1965,1875,1850,2790,6000,2800,4680,6330,5960,8160,4540,3465,2375,3840,5080,1225,2570,6220,509,1265,1905,9430,19800,3050,1500,6530,5040,2315,6690,5010,3855,2230,2545,4530,4990,2225,4360,733,930,15150,5610,2385,1380,19560,12250,9040,3902,7339,2250,1373,345,1400,2755,1585,305,598,2780,2060,5130,7620,1375,2045,3025,1585,4680,8430,5510,2695,10750,10400,2975,1575,5720,2290,2430,4365,790,4580,5320,1065,2095,4315,10250,1010,3330,1815,3755,6690,1385,1470,3140,8500,2760,3920,1880,7690,774,5550,3055,8040,2640,2105,3620,3600,2720,7030,5580,1860,4490,1105,7170,4655,1100,1395,1360,733,12300,21150,5340,3610,2165,2550,841,3925,1050,1605,1245,4185,713,2670,639,2755,4490,4435,3095,13500,3470,1655,4365,940,8440,2985,1400,2115,1380,1975,NA,3895,327,2030,2140,2775,3065,3810,3460,4215,3340,6440,2035,4605,5580,3590,5360,10300,3920,10000,7830,2225,5623,1305,1955,6500,2105,1540,1895,4290,3250,423,9420,1035,4115,1185,495,2230,2895,1870,1790,3730,1215,2605,2070,1640,2800,7090,1745,1840,1320,6000,3515,1600,1650,8740,3030,1245,17650,1420,850,3085,5980,2230,2380,170,3455,1100,5460,9110,2740,3320,4320,2480,1175,2725,3950,3320,6000,8390,8780,4630,1340,2490,4540,2640,386,1075,1125,5800,3020,14950,2520,448,4935,3825,4125,5740,1088,2530,666,2050,10850,1740,1275,4945,1490,2090,1680,3200,3695,3780,1040,13550,11050,2220,2225,610,3755,2760,3300,3565,3460,1080,3953,3325,3240,1895,5220,2345,7660,1025,12688,4460,2555,1330,813,2005,1665,1575,3700,19750,6630,355,1990,3795,6840,3845,1520,5840,1580,1350,2270,1705,2970,1365,5740,3980,1345,4715,11750,3160,8790,3130,3680,150,5090,2210,6300,2815,5230,5900,541,10500,11600,6720,2022,2810,7760,755,4240,2870,914,700,3160,574,970,2435,2260,2215,1830,2585,3695,1565,6680,5000,3875,2515,2210,287,16410,3045,5550,916,356,5380,4140,3400,889,870,2880,5120,2315,710,4670,959,426,724,20750,4680,22350,485,3095,1850,14850,6080,2945,5670,4655,743,11600,2705,850,1530,9360,1960,230,56800,3965,1450,7760,333,739,2600,1795,2610,2880,3160,1230,3025,2515,16500,1300,1810,2173,2515,3020,3625,2595,753,3075,2950,661,9330,3970,2250,5140,2950,397,556,2620,1301,2280,2590,701,480,525,1375,454,460,19000,1075,2010,734,748,1845,3470,5382,536,412,1060,3075,408,2520,998,672,2200,155 +"2019-11-04",52300,84700,401000,164500,315000,189596,124000,233000,104000,1260000,242500,236000,217000,43200,42800,146500,539000,25300,42500,204500,268000,102000,70900,72100,67100,51551,196000,114000,160500,224500,34700,91800,438000,101000,121500,220000,12100,26650,13200,11800,92400,31250,12100,87398,13800,154000,7420,344000,112000,34100,50000,239000,172400,44400,32150,7280,71000,49700,96600,80400,329480,120500,163500,36850,210610,34850,32250,32950,122500,12850,16600,187000,38650,31800,130000,5780,74300,240000,18750,52000,173200,93100,38650,39850,215000,25900,29100,4610,89200,61300,24650,79900,4480,43946,49350,39600,31650,29550,73800,47100,6960,576000,26300,18700,75700,51200,251000,18000,187100,4555,18900,21400,101500,75000,33950,373000,64300,209829,75600,33750,24550,207500,80700,320014,12750,19550,72300,60300,93500,125500,39013,37700,42550,43150,60400,5990,14150,49450,36350,95800,53400,68000,202000,32950,NA,99000,37250,44500,2305,48250,64200,3310,86400,144500,16100,14491,27700,4290,98300,93900,17250,22000,13450,34650,645000,8080,13100,47550,91385,33950,35200,18500,5410,12650,5790,5870,35100,51300,5480,86100,6920,46800,21000,141000,47800,13450,14800,50300,76500,138000,22850,1106000,NA,11500,27350,18350,54400,38750,33200,19800,19800,71000,5540,3320,152100,76300,55100,216500,79800,16350,27550,103500,18650,12800,16900,50900,7650,22650,216500,29531,22500,14850,89500,105000,15650,10600,10550,84330,20900,28550,8380,4925,27950,20450,65600,5410,4090,9000,11800,76200,21800,37800,22600,22300,119500,21550,90200,162500,22750,33450,24650,28989,NA,62500,8800,48900,19650,9820,13950,21200,4340,93000,33750,29550,23700,11650,34300,12050,33450,14500,24350,54200,29300,11150,35400,91500,56100,35600,54600,51700,92700,17100,12800,21350,44800,16500,3135,12000,2205,19000,632,16600,2240,30550,3760,2730,55100,39400,37950,42300,30700,27050,49400,45000,6220,29000,66100,21250,35350,49400,NA,21350,6800,53000,22300,39950,11050,3910,45150,14650,38850,7170,5660,24900,32400,32150,33400,44600,15250,NA,38712,9110,58700,28050,1205,15150,9950,65600,65300,36350,35650,23500,23300,42514,14450,15750,18000,11700,35450,6090,8870,NA,27550,658,22400,7577,29000,59400,7780,24600,6400,55882,70300,13400,7680,49450,19200,4390,4630,15500,24400,25500,22700,13400,110500,16000,1275,2260,2105,16500,19850,68500,20000,36150,3695,16800,26200,8300,29000,23100,444000,9300,11000,22300,8500,6279,6670,42950,164500,339000,20400,2690,4440,6340,17400,13350,30650,15100,18850,9690,87900,17850,22150,47600,26100,4350,8160,7720,9620,35950,3440,84100,18250,46650,32550,5240,98000,25600,58500,13900,27350,11200,7240,14850,38350,29000,93300,1455,9407,1175,5840,23200,5840,15981,31000,28889,57100,7100,49300,8800,12000,29000,NA,14850,2530,16800,9720,4770,15800,33500,7460,NA,7110,15201,8670,28200,12150,10700,18250,5420,69100,27688,8340,30450,5800,11050,473500,51700,24350,35750,29100,15500,8100,1965,16250,14100,14550,11850,5680,7900,630,30050,9350,59200,38500,27900,3113,17150,49650,15375,5520,5890,24500,56500,59900,10050,2830,13200,2325,81900,5390,17550,4850,16050,NA,19350,2665,21000,8570,14600,35950,15150,23350,9720,NA,8400,5700,49700,19300,29450,NA,54600,174000,28300,20950,24800,26100,37050,9150,25084,9160,10200,12300,18550,8450,9760,25050,3585,28650,47600,33600,19850,812,19150,156000,82900,10150,3180,8590,10050,86000,15500,6980,10050,7780,3810,23750,10300,10200,1735,15450,33650,21000,18900,7590,16650,31600,8940,17650,6540,9480,2875,7340,7420,3540,4190,2960,2785,35800,11100,2890,48950,19200,14700,7680,6580,4595,2320,2210,16200,14800,1505,10400,63200,71500,2685,7990,1165,35100,21600,110000,12300,30400,8500,2895,37100,6250,23700,13050,54300,19500,4790,8410,7840,5310,3620,13900,7500,15250,39700,10150,6200,37494,2980,NA,10000,12900,6290,21400,10650,23200,36800,7850,1540,2150,13750,9690,4115,5980,14050,4125,18100,18300,25850,7300,8530,2770,6700,8690,8010,11950,11650,9880,2900,14100,6170,14750,3764,3480,3125,4175,1375,19500,22800,34950,3830,16650,32650,3160,4710,23000,6690,5340,4680,7370,23450,31300,9080,8710,5050,7490,3865,18300,4845,16150,19400,9050,3325,1645,3280,8220,7740,10700,11350,11750,109000,NA,6204,8130,6590,71741,25651,2075,5970,5860,5340,60300,8830,4410,30652,21600,17600,17800,17250,392,4720,3285,18900,8470,8930,3860,529,15200,18750,1730,7650,28000,12750,6590,16650,7740,7000,10800,9690,23500,12050,2540,18000,10700,15700,11750,5970,2835,8170,7060,NA,12250,27500,6880,5740,12800,7490,12750,7130,19500,4015,10700,7020,19300,13050,8800,13850,2970,2410,8720,4765,10700,10100,16900,2330,917,16350,5660,19650,12100,11050,5870,7430,5110,7360,788,4355,8350,3615,8591,12750,5800,8850,29350,30150,71800,3820,5790,5040,1210,5100,2055,8240,1025,18950,2405,5570,72600,11700,21800,2400,7900,7220,32300,7350,11400,32200,7910,3115,7980,1775,972,7520,4740,6870,25800,39000,3355,NA,8334,10050,2150,5900,777,3795,2560,8470,9310,4755,15700,15250,8080,6060,5730,4865,219,7470,2530,11100,48300,29600,12350,62300,11484,5470,4205,2060,30800,880,12350,10450,5607,5250,3755,1735,10600,12350,18500,12500,6120,10200,17500,3745,1840,8000,4030,17400,3110,NA,1695,2445,12500,57300,7610,1125,5380,15350,7760,5220,3120,1050,9730,4480,1285,4260,236000,10250,7560,3835,7950,19200,14050,606,2000,7440,29600,1160,12650,8470,1990,NA,7090,3035,11000,6990,2355,3415,7410,843,79000,16250,1530,15000,10600,11800,156000,2485,9550,4720,4500,8170,19400,4900,2255,2075,12450,12350,5940,15100,4885,12600,5390,1915,2765,3080,2955,1665,1725,16000,17700,1165,4650,1110,NA,6750,15600,10800,1300,7360,29250,2070,12500,12000,254,8690,22200,6800,9470,12200,13300,8500,12150,10750,6550,9040,8310,1440,3420,14600,1080,6920,8170,3217,5360,21350,4005,2390,40400,1090,2870,92300,542,18525,11500,11750,6060,8130,6590,1315,NA,5180,12750,2990,3355,7780,13450,6440,14250,6000,9900,588,4500,1060,3890,2155,2710,12450,24000,2810,14600,9420,1650,4525,4060,16100,3440,2960,2580,25400,13600,1990,6990,1275,12750,3005,4065,8890,1955,10400,13300,15400,3710,16650,19650,22850,740,5420,24050,6360,5520,2125,1590,11950,4835,1275,3410,15300,10447,3645,6590,13250,6280,9790,4040,7380,2020,2715,4515,6950,5590,2900,81900,NA,12700,21180,2065,4165,2490,4570,2220,5000,9240,5160,9050,3125,1265,3580,41850,6380,9560,7210,5340,3990,722,2985,9910,1245,4465,8110,39000,1335,3150,10733,3205,5040,1000,5620,42250,7300,3465,16000,4740,1290,5320,3085,14550,5610,1715,10650,3350,8910,8560,2425,8190,2635,3100,24900,6120,9740,1345,1065,6050,9950,3800,8360,5440,4920,5390,5470,6990,1030,1805,5580,3085,165,3225,3625,642,1490,6930,17250,12850,7430,4255,8200,697,2980,46650,9050,4100,4435,16100,2155,2605,3955,11000,3435,7150,5500,11800,2805,2780,2045,7180,9470,837,6860,5170,5480,4855,4805,2320,6570,7150,4325,9240,6512,11600,2550,1800,2195,5890,1295,4075,2205,11950,20850,1505,9100,8790,3050,13750,2525,70900,2485,1320,7410,3780,5920,5440,1815,9580,5550,4500,6650,42600,6470,4170,16700,2400,2995,6920,11950,9270,3090,10500,7580,5260,889,11150,1910,3235,1100,7360,8090,4410,2225,5460,6250,1770,3235,9700,4565,3645,3465,13400,2585,5270,1815,2095,23250,1935,1600,3265,4405,2750,103500,3895,4560,150000,6383,1075,6180,2995,3095,16900,3860,6080,7880,4830,2710,3160,15400,854,4470,1330,1060,2030,26800,840,2245,7010,2865,7010,4150,2925,7330,7380,1495,18000,5730,1790,11550,7790,2690,9350,3855,4750,1385,4920,37400,1605,12900,3485,32800,5450,3285,3060,8650,6790,11100,5390,7890,1105,12650,4815,6920,5130,1965,4890,7790,5430,1295,18000,8380,1635,5750,14050,3380,7490,3210,767,509,3240,9990,1705,2320,6300,2185,1205,18600,2985,8240,2775,1245,2610,1655,3171,1185,8208,18300,679,1050,29200,7400,12500,6030,32550,5750,11850,1160,3535,11500,8290,7630,14200,7980,5950,406,2695,8420,6400,NA,7000,1100,NA,3000,3235,4835,6440,5260,38900,3005,NA,NA,3825,4965,5431,2575,700,1805,1460,1565,1695,2350,2200,1050,4400,5180,4895,2840,914,1750,3970,3975,10500,3585,11400,5240,5600,12150,1443,2095,4710,3285,3025,2830,2880,9650,2225,5060,5350,4065,6030,3410,6220,17300,6660,1620,3320,4670,2510,2030,11800,1305,13350,3115,1145,1775,4055,5320,7550,963,21850,5690,3115,2765,1550,4990,2510,2780,8710,1785,4830,1210,2370,6130,1090,5570,3650,552,1190,4970,4980,16650,729,7180,8230,3120,2775,7670,1210,5100,7630,3695,106000,2500,173,5530,NA,2355,18200,1078,1590,3700,4055,2225,4320,938,1290,9831,3085,8630,7650,840,1760,4020,57500,16500,1950,8960,3955,4470,8450,5630,6000,5200,1715,2740,2680,2190,8210,5630,15800,3945,3450,12900,4065,265,2190,1355,3145,531,3770,15600,3885,11150,2960,7890,2490,3565,2735,7540,4055,5970,9100,2140,1725,1530,3435,3630,5230,2965,5060,787,3100,1630,1910,1530,2800,1915,3490,4000,3485,1255,22000,6100,1345,NA,62800,1650,950,16550,8530,4230,1865,1040,2460,7800,1345,9100,4715,8300,6830,8140,4180,4380,9170,917,6680,7250,3590,2005,8680,1250,1535,1770,5260,3695,4130,1275,2465,6330,6410,472,1525,2115,550,6960,1270,10300,1535,2870,2310,5080,4085,8220,910,3025,4680,4135,6020,2065,4985,22550,6280,9200,6100,11700,1925,1279,3970,2270,2778,4000,2655,2280,4560,1945,2793,4345,2015,7190,2740,3025,4239,16950,1110,2115,399,22100,1275,1835,2525,839,6060,6710,10750,18350,2430,NA,5200,2055,3405,1390,2345,782,3330,1830,7540,2875,1545,6580,1995,1925,1860,2645,5930,2855,4795,6370,6100,8210,4550,3470,2385,3840,5150,1225,2650,6290,517,1290,1900,9810,20000,3080,1515,6540,5080,2305,6570,5030,4110,2280,2565,4625,4865,2245,5110,728,971,16300,5660,2385,1370,19560,12300,9150,3941,7373,2250,1392,448,1455,2655,1585,307,601,2870,2085,5290,7400,1390,2390,3057,1595,4735,8650,5510,2690,10800,10600,3040,1590,5350,2335,2415,4405,795,4580,5370,1080,2095,4370,10150,1020,3355,1890,3820,6750,1385,1480,3190,8090,2740,3935,1935,7740,774,5690,3150,8060,2655,2195,3650,3645,2720,7530,5620,1875,4505,1105,7060,4650,1140,1420,1370,731,12350,21650,5300,3625,2180,2530,850,4255,1055,1605,1245,4185,719,2710,639,2815,4485,4470,3130,13450,3435,1710,4425,1020,8460,3015,1450,2125,1405,2040,NA,3890,323,2070,2170,2780,3055,3820,3510,4200,3400,6440,2050,4535,5580,3575,5360,10400,3940,10650,7850,2445,5209,1329,1970,6580,2150,1515,1890,4215,3300,423,9510,1030,4105,1195,495,2255,2920,1880,1820,3650,1220,2635,2080,1665,2900,7240,1740,1960,1300,6020,3525,1555,1690,8500,2980,1280,17750,1470,858,3060,5980,2240,2445,171,3480,1115,5480,9000,2755,3260,4325,2450,1215,2740,3930,3550,6320,8450,8790,4930,1370,2505,4570,2640,387,1060,1170,5960,3050,15200,2490,448,5000,3795,4120,5720,1090,2575,683,2085,10800,1670,1265,4945,1490,2135,1665,3190,3540,3720,1020,13500,10950,2255,2250,610,3805,2775,3325,3535,3600,1105,3953,3260,3285,1895,5230,2355,7610,999,13074,4460,2565,1380,803,2000,1595,1570,3780,19900,6720,364,1995,3800,6870,3920,1530,5930,1520,1350,2270,1675,2970,1365,5790,3970,1340,4705,11750,3185,8710,3135,3685,150,5090,2305,6330,2820,5310,5830,517,10600,11650,6650,2002,2690,7710,751,4270,2900,914,705,3135,577,986,2430,2935,2240,1845,2610,3705,1595,6680,5000,4100,2470,2325,290,16178,3045,5630,921,364,5380,4015,3455,908,890,2910,5270,2345,710,4795,970,426,736,20600,4645,23000,485,3115,2185,13000,5980,2970,5710,4645,740,11250,2740,873,1575,9340,2030,234,57100,4075,1550,7800,334,769,2590,1805,2665,2920,3100,1240,3070,2540,16500,1340,1810,2185,2495,3035,3660,2630,753,3100,2835,655,9520,3975,2290,4910,2980,400,606,2655,1469,2285,2710,701,501,525,1350,459,461,18350,1050,1970,751,736,1830,3525,5244,536,417,1040,2925,408,2495,998,642,2010,155 +"2019-11-05",52700,85100,399500,161500,321500,188641,125000,235000,103500,1258000,246500,238000,219000,43950,43450,148500,549000,25250,42800,202000,267500,100500,72200,72800,68300,52218,202000,115000,161000,227500,35550,91800,442500,101500,122000,221000,12100,26550,13550,11800,94100,30350,12200,87199,14550,156500,7590,351000,110000,34200,50500,245500,161100,45350,32150,7340,71300,49800,97300,79700,330462,116500,162500,37000,211567,34950,32650,35850,123000,12900,16750,188500,38950,32800,130500,5850,77100,240000,19000,52300,174000,93900,38500,39700,207900,26250,29150,4540,92100,60200,24500,79700,4450,43946,49450,39900,32750,29450,74600,46000,7070,577000,26850,18550,75400,51200,251500,17700,183500,4740,18950,22100,102500,77000,33150,376100,64300,210268,74800,33600,24600,212000,80600,332760,12650,19900,74200,60700,102000,124500,39061,37350,42950,42400,62400,6020,14650,50600,35800,99600,53600,66400,215700,33300,NA,99400,35850,47000,2350,49200,64700,3350,83300,144000,16700,14348,29550,4305,96600,92500,17400,21750,13800,34350,636000,8070,13100,47750,91004,34900,33550,18250,5440,12500,5790,5850,35650,51100,5550,85600,7030,46400,20900,140500,47150,13650,14650,50300,76500,138000,22750,1107000,NA,11350,26400,19350,53900,38750,33250,23200,19500,70700,5610,3340,152200,76000,55300,216000,82400,16200,27650,103500,18750,13200,16900,51000,7700,22100,221500,30180,22200,15350,89200,103500,16050,10450,10550,84429,21050,28250,8090,4920,29450,20500,64800,5530,4085,8950,13600,76200,21650,38450,24750,22600,118500,21550,89800,160500,23200,31950,23400,29378,NA,62700,9160,48000,19550,9820,13950,21550,4345,93900,34350,29600,22850,11900,33900,12400,33300,14550,25150,70400,29150,11050,35750,91700,55600,35550,55000,52200,92400,17200,12800,21200,45000,16600,3300,11900,2175,18750,643,16100,2225,30750,3700,2755,55000,39150,37600,42100,30750,26900,51000,44600,6250,27500,69300,20850,34900,50300,NA,21450,6790,52400,22350,38550,11250,3865,44700,15250,38400,8050,5760,25450,33750,32900,33450,44800,15200,NA,36991,8950,60200,29700,1215,15600,9920,67800,65200,36100,36350,23250,25250,42969,14800,15600,17800,11700,35450,6070,9210,NA,27750,659,22150,7720,29650,59700,7480,24950,6380,54716,70100,14150,9710,49350,19600,4440,4430,15950,24450,25350,22800,12900,107500,16000,1210,2230,2110,16400,19300,69200,19650,36300,3695,16650,24900,8470,27950,22850,441000,9070,11050,23250,8580,6357,6550,42750,162500,335000,20500,2720,4430,6490,17350,13300,30350,15100,18950,9410,88100,17150,22150,47650,27000,4305,8170,7560,9200,36600,3510,84200,18700,47200,32700,5220,97800,25550,57500,13800,27750,11200,7250,14400,38600,28700,91300,1445,9450,1180,5800,23300,5860,16362,29650,28889,56700,6980,52000,8750,12850,28850,NA,14850,2450,16800,9570,4775,15600,34650,7360,NA,7140,15493,8910,27850,12100,10950,18200,5440,69700,27056,8260,30900,5810,10900,472000,50100,24400,35900,28900,15500,8180,1960,16100,13900,14850,11850,5720,7910,625,29850,9440,59200,38500,28000,3126,16800,49700,15470,5670,5860,24100,55400,59300,10000,2940,14350,2365,81900,5410,17350,4805,16300,NA,19700,2775,20650,8440,14800,35900,15450,23350,9710,NA,8360,5630,49700,19450,29200,NA,54500,177000,28050,20700,24700,25950,39850,8950,26071,9250,10200,12350,18600,8430,9700,25200,3580,31350,47150,33600,20700,870,20600,157000,84100,9820,3195,8780,10050,85300,15400,7000,9920,7600,3770,23950,10500,10300,1785,15850,33000,20700,18850,7640,16350,31100,9180,17950,6570,9710,2875,7500,7310,3515,4155,2920,2845,35800,10450,2905,49250,19150,15900,7140,6700,4670,2350,2210,16250,14750,1500,10500,63200,72700,2710,7880,1170,37700,22200,111000,11400,30500,8610,2915,37200,6150,23850,13100,54000,19550,4670,8850,8010,5400,3630,14000,7470,12250,42750,10150,6220,37836,2905,NA,9930,12850,6270,21450,10800,22300,37800,8070,1485,2175,13900,9700,4380,6000,14300,4040,18350,18450,30000,7360,8660,2825,6800,8620,7780,12000,11800,9890,2860,13950,6540,14700,3822,3420,3155,4175,1350,19450,22900,33550,3905,17350,34050,3045,4610,23000,6640,5350,5220,7350,22800,31250,9350,8680,5080,7580,3880,18500,4820,16200,20550,9060,3275,1635,3450,7950,7740,11100,11350,11200,112500,NA,6194,8070,6530,72626,25200,2100,5910,5750,5060,59800,8890,4500,30318,21700,17650,18050,17450,395,4750,3230,18950,8490,8900,3780,522,15300,18450,1700,7710,27950,12350,6630,16950,7820,6870,11200,9280,30550,12200,2550,17700,10650,15500,12100,5990,2860,8160,7000,NA,12350,26700,6940,5700,12750,7540,12350,7110,19850,4055,10850,7420,20050,13300,8970,13800,2910,2480,8830,4760,10700,9900,17000,2320,921,17050,6010,19800,11900,11150,5880,7610,5150,7310,788,4320,8300,3950,8444,12650,5700,8900,29350,30050,71400,3825,5930,5050,1170,5310,2130,8240,1035,19100,2400,5600,72700,11500,22050,2400,7980,7060,31850,7150,11550,31900,7910,3170,7980,1760,996,7500,4765,6860,27000,39650,3430,NA,8354,9880,2215,5880,775,3755,2525,8520,9240,4815,16176,15150,7810,6000,5660,4900,223,7530,2555,11150,48800,29400,12000,62400,12810,5440,4185,2075,31300,870,12250,10500,5540,5300,3750,1690,11150,12900,18900,12500,6140,10150,17300,3755,1885,7920,4025,17550,3085,NA,1655,2745,12550,57200,7680,1060,5380,14900,7980,5240,3100,1060,9740,4480,1320,4290,237000,10100,7570,3910,7890,19150,13800,622,2030,7250,29650,1120,12550,8380,2030,NA,7130,2985,10900,6980,2355,3455,7469,841,79300,16300,1545,15000,10400,12450,161500,2485,9410,4690,3810,8160,19300,4855,2305,2050,12950,12300,5900,14950,4970,12600,5410,1945,2730,3123,2820,1725,1710,16000,17650,1150,4685,1090,NA,6980,15650,10700,1290,7420,29300,2075,12050,12200,257,11250,22150,6890,9400,12400,13300,8500,12150,11000,6430,9050,8200,1430,3420,14650,1105,6830,8180,3168,5340,22400,3895,2395,40150,1110,2935,92800,550,18225,11400,11850,6300,8410,6600,1315,NA,5330,12650,2990,3445,7720,13600,6460,13650,5980,9800,581,4530,1055,3780,2165,2335,12800,24400,2810,14600,9550,1700,4485,4055,16850,3435,2820,2435,25450,13600,1905,7590,1265,12900,3045,4105,8830,2050,10400,13800,15300,3815,16600,19650,22900,769,5420,24050,6530,5520,2140,1610,12100,4840,1280,3325,15800,10157,3640,6630,13400,6040,10450,4160,6730,2025,2715,4505,7050,5620,2925,81900,NA,13000,21220,2045,4165,2475,4600,2220,5050,9230,5160,9400,3120,1280,3530,42050,6200,9550,7340,5330,3990,719,2995,10150,1245,4430,8120,39000,1415,3180,10876,3400,5120,1005,5680,42700,7290,3450,17200,4810,1305,5310,3120,14600,5610,1705,10600,3355,8720,8430,2420,8430,2625,2935,24900,6120,9990,1365,1070,6000,9840,4010,8370,5430,4900,5330,5500,6810,1035,1840,5670,3120,166,3295,3515,656,1600,6940,16500,12850,7430,4270,8210,704,2980,46500,9120,4050,4460,16550,2145,2615,3920,11700,3490,7230,5500,11800,2835,2780,2065,7300,9430,848,6870,5240,5450,5210,4800,2325,8540,7080,4560,9300,6434,11650,2540,1770,2195,5770,1335,4080,2270,12050,20600,1505,9030,8751,3055,13750,2505,71500,2385,1305,7440,3780,5640,5420,2130,9730,5550,4495,6560,41900,7010,4170,16700,2390,2995,6900,11900,9200,3060,10600,7560,5180,891,11250,1920,3160,1100,7360,8090,4380,2210,5580,6320,1770,3185,9770,4615,3640,3440,12250,2640,5220,1815,2080,23850,1935,1600,3325,4235,2750,99900,3850,4500,149500,6637,1085,6280,2975,3060,17350,3875,6490,7970,4945,2720,3210,15550,862,4480,1330,1060,2040,27150,848,2250,7040,2860,7010,4265,2760,7500,7520,1525,18050,5680,1770,11550,7640,2805,9350,4570,4735,1320,4910,37750,1630,13250,3495,33050,5460,3290,3060,8660,6600,11000,5520,7870,1120,12750,4820,7050,5080,2010,4870,7790,5670,1305,18150,8730,1635,5800,14100,3415,7760,3200,769,510,3370,10050,1725,2340,6460,2155,1200,18650,3025,8080,2765,1265,2115,1690,3158,1190,8574,18200,704,1160,29250,7570,12350,6450,32750,5780,11750,1160,3615,11700,8260,7150,14100,7920,5920,408,2690,8470,6340,NA,6910,1080,NA,3100,3075,4840,6790,5250,38950,3015,NA,NA,3935,4985,5422,2575,703,1825,1460,1530,1720,2350,2215,1045,4420,5120,4885,2840,945,1770,3970,3975,10450,3625,11300,5280,5590,11900,1456,2095,4710,3285,2990,2995,2890,9510,2220,5080,5280,4215,6110,3420,6220,17450,6940,1660,3310,4730,2505,1885,12000,1290,13400,3100,1135,1700,4085,5130,7450,1005,21900,5690,3230,2780,1565,5050,2450,2855,8820,1825,4800,1220,2370,6080,1095,5530,3645,561,1210,5060,5000,16850,726,7120,8080,3105,2775,7630,1210,5100,7690,3700,106500,2490,174,5600,NA,2460,17000,1110,1580,3700,4035,2285,4285,940,1290,9850,3085,8600,7870,813,1860,4030,57600,16700,1950,8940,3975,4475,8450,5700,6020,5650,1700,2690,2670,2165,8340,5630,16100,3895,3430,13650,4095,263,2195,1440,3000,540,3705,15600,3905,9850,2960,7890,2565,3625,2700,7620,4120,6060,8940,2145,1575,1500,3450,3850,5270,3065,5090,787,3070,1650,1915,1585,2780,1885,3560,4060,3470,1270,22350,6130,1365,NA,63000,1625,935,16500,8560,4240,1900,1045,2515,7940,1350,8970,4810,8430,6880,8190,4090,4395,9190,917,6800,7580,3590,2000,8720,1240,1520,1790,5200,3695,4085,1285,2460,6360,6500,468,1485,2095,551,6940,1300,10350,1550,2935,2300,5170,4105,8210,934,3020,4740,4210,6070,2130,5050,21950,6280,9090,6830,12050,1985,1303,3770,2315,2808,4000,2780,2280,4530,1940,2793,4315,2010,6880,2860,3085,4239,16950,1110,2120,418,22100,1335,1825,2525,839,6070,6830,10500,18300,2415,NA,5250,2075,3150,1385,2400,776,3330,1850,7500,2565,1570,6510,2005,1945,1860,2685,5950,2840,4700,6300,6120,8190,4570,3470,2465,3855,5160,1225,2305,6410,518,1345,1920,10150,20100,3200,1705,6630,4970,2365,6550,5020,4100,2280,2600,4710,4875,2255,5110,710,1010,16150,5470,2410,1415,19560,12350,9050,4067,7153,2250,1406,423,1495,2685,1590,305,608,2885,2070,5240,7150,1395,2500,3037,1620,4610,8890,5420,2750,11000,10750,3040,1595,5390,2320,2530,4375,777,4570,5340,1075,2095,4415,10350,1030,3360,1860,3830,6900,1385,1470,3260,8130,2760,4035,1910,7140,777,5800,3105,8150,2640,2205,3660,3600,2740,7380,5410,1940,4505,1160,7230,4575,1145,1430,1375,732,11650,21550,5290,3620,2135,2550,854,4695,1050,1580,1245,4165,720,2770,639,2785,4605,4510,3100,13400,3440,1735,4445,1135,8460,3020,1435,2140,1410,1970,NA,3880,323,2075,2200,2790,2990,3840,3515,4260,3430,6470,2080,4535,5470,3705,5430,10300,3960,10550,7760,2260,4992,1367,1980,6600,2085,1560,1905,4295,3300,423,9400,1075,4120,1190,495,2265,2890,1915,1815,3650,1210,2665,2085,1650,2845,7200,1745,1910,1305,5970,3520,1560,1670,8280,2970,1275,17800,1530,859,3040,5960,2260,2435,169,3500,1115,5430,8980,2685,3285,4260,2425,1300,2745,3880,4005,6270,8540,8830,4835,1330,2480,4595,2645,388,1120,1170,5970,3210,15150,2470,452,5030,3840,4115,5730,1089,2580,691,2070,10000,1560,1270,4945,1490,2190,1695,3205,3590,3740,1010,13150,10900,2330,2235,610,3760,2730,3355,3545,3780,1250,3879,3350,3285,1895,5290,2410,7630,999,13074,4460,2560,1385,809,2000,1595,1585,3840,20300,6750,372,1960,3800,6800,3915,1545,5990,1515,1390,2260,1615,2945,1380,5830,3970,1350,4740,11750,3150,8170,3100,3675,150,5020,2315,6340,2830,5340,5780,533,10550,12200,6580,2006,2755,7830,740,4290,2930,914,696,3170,577,995,2430,3400,2245,1890,2645,3915,1600,6680,4945,4090,2460,2300,294,16063,3080,5620,929,346,5310,3940,3470,944,900,2910,5270,2420,714,4495,979,428,736,20700,4650,22900,485,3110,2300,9150,6030,3070,5690,4570,725,11100,2700,880,1560,9290,2035,237,57100,4155,1510,7740,333,744,2595,1815,2700,2895,3090,1275,3055,2600,16450,1370,1810,2205,2510,3020,3695,2630,753,3095,2865,634,9340,3980,2290,4905,3000,396,595,2645,1628,2295,2700,701,500,524,1365,447,465,18250,1055,1955,755,700,1875,3440,5106,536,402,1010,2910,408,2655,998,642,2000,155 +"2019-11-06",53300,83500,399500,161500,317500,187686,123500,232000,104000,1250000,244500,237500,217000,43250,43400,151000,539000,26800,42700,199500,268000,99700,72100,72500,68700,51646,207500,115000,159500,225000,35250,94100,435000,99600,118000,219500,12100,26750,13450,11600,92000,30200,12100,87199,14650,153000,7450,343500,111000,34250,50000,243500,138100,45050,33800,7220,70400,49100,95800,83500,325060,125000,165000,37250,210131,34450,32600,34450,121000,12550,16800,186000,38550,32050,136500,5830,80500,256500,18950,51500,171200,93300,38350,40600,203000,26200,28950,4520,91500,62600,24550,80100,4400,43357,49900,39500,32200,29300,73100,44700,7090,575000,26500,18450,78300,51500,245500,17550,179400,4730,18700,22250,110500,77500,32200,378000,65400,213340,76800,33350,24600,214500,80100,331787,12500,19850,73700,62500,97100,124000,38632,38000,42650,42350,60200,5930,14450,50300,35700,101700,53100,65600,231900,32200,NA,99200,35400,46300,2350,49350,64700,3395,82800,143000,16700,14587,26200,4200,90700,92000,17350,21600,13800,33550,632000,7990,13100,48600,91861,35200,29950,17750,5480,12650,5600,5870,35650,50800,5440,87300,7110,45900,20850,143500,50000,13800,14700,50800,76500,138000,22300,1103000,NA,11350,26250,18450,53900,38450,33850,21700,19350,71400,5620,3260,152700,76300,56200,216500,87000,16500,27750,102000,18500,13200,18250,50400,7890,22400,221000,30227,21950,15550,92500,103500,16200,10650,10450,84429,21150,29450,8140,4935,29450,20950,63400,5810,4060,8990,13800,77800,22200,38300,23850,21900,120000,22000,88400,163000,23250,32000,23750,29378,NA,63100,8880,47900,19200,9720,14000,22000,4480,97300,35450,31450,22000,12150,33900,12450,33850,14700,25100,64000,29400,11200,35700,92700,55700,36050,55000,52500,91400,17400,12750,21150,45650,16850,3220,11900,2185,19050,640,17200,2185,32550,3730,2735,55100,43200,38450,42800,33550,26500,53800,43450,6260,27300,67300,20600,35400,49350,NA,21750,6750,52700,22550,39000,10750,3935,45700,15000,38250,7610,5960,25400,33550,33600,33400,45000,15150,NA,37734,9250,60800,28900,1210,15700,10050,64900,65000,35850,36250,23250,25250,43242,14750,15550,17400,11900,36150,6060,9370,NA,28900,658,22000,7653,29100,59600,7380,25700,6270,53647,70100,14050,9570,49150,19800,4550,4440,15850,24400,25550,23900,12550,109500,15750,1145,2180,2110,16100,18650,69600,20100,36600,3635,16500,24950,8510,27900,22850,450000,9220,11050,23200,8640,6367,6480,42050,160000,335000,21050,2720,4480,6440,16400,13350,29800,14850,19150,9600,87100,16800,22200,47000,27500,4200,7850,7570,9090,36750,3625,85600,18550,46850,33550,5210,99800,26300,57000,13850,27550,11250,7280,14050,38500,28300,92100,1440,9620,1175,5890,23700,6090,18127,29400,29842,55600,7260,51900,8870,13750,28950,NA,14750,2325,16800,9770,4875,15800,35000,7370,NA,7190,15930,8980,27700,13950,10950,17750,5580,70300,27056,8280,31800,5960,10800,474500,49300,24450,36950,30600,15300,8180,1985,16450,14150,14550,11600,5680,7840,624,29800,9440,59200,38500,27600,3140,17100,49500,15614,5920,5930,23600,55400,62100,9900,2890,14150,2380,81900,5460,17150,4820,16500,NA,20000,2790,20800,8360,14450,36450,15850,23350,9900,NA,8430,5720,49850,18600,29200,NA,54200,178000,27950,20150,24900,25850,40800,9630,26565,9340,10200,12600,18250,8430,9660,25500,3600,31800,46800,33500,21050,915,19850,154500,84000,10000,3215,8930,10150,85500,15250,7050,9520,7640,3785,23400,10200,10300,1760,15800,33000,21800,18800,7700,16750,32900,9340,17650,6800,10350,2920,7830,7280,3525,4160,2885,2810,35000,11150,2925,48950,18450,15300,7100,6430,4350,2345,2255,15750,14700,1525,10400,62700,73300,2790,7980,1210,38300,21800,111000,11700,30500,8560,2905,37150,6170,23150,13300,54100,19450,4600,8930,8100,5300,3600,14400,7570,13300,45450,10050,6340,39493,2910,NA,9960,13000,6290,21800,10750,22600,37850,8370,1485,2175,14400,9750,4330,6010,13800,4005,18150,17650,27700,7120,8830,2850,6770,8540,7850,12300,12150,9830,2835,13900,6800,14600,3813,3445,3200,4200,1295,18350,23250,33650,3850,20050,32850,3050,4700,22650,6670,5350,5010,7420,22000,31650,9490,8600,5160,7590,3835,18500,4725,15900,21000,9180,3320,1680,3350,7950,7740,11100,11350,11350,113500,NA,5990,8070,6720,74100,24950,2095,5530,6060,5110,60000,8980,4450,29556,23350,17500,18350,17700,398,4750,3225,18700,8690,8890,3800,519,15400,17850,1720,7800,28100,12900,6710,17000,7950,6790,11450,9780,33300,12250,2580,17350,11650,15400,11900,6050,2955,8150,6930,NA,12450,27150,7320,5820,12800,7460,12300,7260,20850,4050,10200,7330,20600,13550,9060,13200,2840,2460,8840,4720,10550,9920,16900,2320,920,17000,5950,19400,12800,10750,5870,7500,5290,7360,810,4360,8200,3885,8483,12700,5660,8720,29450,31750,71800,3825,6150,5110,1155,5160,2060,8470,1050,19650,2420,5610,72900,11950,22400,2430,7960,7170,31050,7570,11600,31800,7870,3110,7870,1770,995,7620,4775,6850,26350,39600,3435,NA,8383,9790,2195,6070,770,3740,2550,8830,9170,4860,16151,15150,8010,6020,5680,4850,225,7370,2600,10800,48650,29450,11500,62000,12627,5440,4125,2145,31400,875,12050,10500,5440,5310,3795,1680,11700,13900,18800,12550,6180,10400,17000,3950,1885,7980,4070,17700,3120,NA,1645,2775,12550,57600,7600,1065,5440,14350,8140,5330,3145,1065,9800,4480,1315,4080,239500,10200,7590,3685,7970,19250,13650,622,2025,7260,30300,1125,13000,8360,2030,NA,7170,2995,10850,6850,2345,3490,7499,856,79300,16700,1495,15000,10250,12050,166500,2495,9400,4725,3865,8190,19250,4820,2340,2120,13050,12300,5810,15200,5010,12450,5510,1935,2790,3230,2805,1720,1685,16100,17700,1150,4685,1095,NA,6920,16950,10750,1305,7540,29300,2095,12000,12400,257,13650,22300,6840,9360,12150,13450,8520,12100,11400,6100,9020,8170,1435,3535,15100,1130,7160,8200,3217,5410,23700,3785,2385,40150,1120,2945,93000,555,18850,11650,11800,6200,8210,6640,1315,NA,5160,12800,2990,3525,7780,13600,6650,13800,6100,9600,590,4530,1065,3850,2155,2150,13050,23950,2805,14550,9520,1655,4420,4305,16450,3465,2800,2315,27350,13550,1910,7700,1325,12950,3075,4070,8750,2075,10250,13500,15450,3790,19200,19500,22950,773,5420,24000,6540,5550,2145,1570,12300,4990,1285,3250,15650,10302,3640,6700,13500,6030,10350,4215,6520,2060,2740,4520,7020,5740,3020,82300,NA,13100,21300,2125,4195,2465,4580,2220,5030,9270,5130,9390,3060,1325,3485,42150,6200,9560,8190,5330,3990,720,3015,10300,1250,4430,8170,39950,1405,3235,11782,3390,5250,1010,5760,42750,7240,3485,16700,4710,1335,5460,3130,14650,5710,1710,10250,3360,8740,8420,2440,8230,2670,2935,25150,6100,10000,1360,1075,6060,10200,3950,8380,5400,4900,5290,5420,6850,1100,1715,6080,3120,166,3315,3600,654,1615,6920,16500,12750,7380,4450,7000,702,2980,46700,9050,4125,4560,17150,2155,2610,3950,11750,3505,7400,5500,12250,2850,2780,2085,7380,9410,846,6890,5300,5450,5120,4820,2355,8260,7040,4560,9440,6330,11800,2540,1850,2195,5650,1345,4150,2255,12000,20600,1515,9050,8790,3045,13450,2500,71300,2335,1305,7420,3780,5930,5470,2155,9890,5580,4495,6520,40400,6900,4170,16800,2415,3010,6900,12900,9100,3075,10500,7600,5290,921,11350,1925,3190,1100,7320,8090,4405,2340,5630,6320,1770,3185,9740,4570,3720,3615,12450,2630,5330,1815,2115,23100,1940,1580,3345,4260,2735,100500,3980,4395,151500,6666,1080,6370,3405,3075,17000,3930,6260,8290,5000,2730,3085,17000,875,4475,1355,1050,2025,26850,841,2290,7100,2885,7010,4390,2755,7960,7590,1510,18000,5800,1735,11600,7360,2710,9530,4660,4705,1350,4900,38350,1625,13850,3495,33400,5500,3280,3060,8660,6450,11000,5540,7890,1120,12900,4835,7180,5080,2075,4900,7860,5690,1290,19300,8650,1635,5920,14150,3500,7920,3195,773,507,3295,9980,1745,2390,6510,2150,1205,19050,3025,8190,2785,1275,2210,1700,3167,1240,8462,18350,738,1505,29450,7550,12400,6600,34200,5760,11850,1160,3705,11950,8330,7270,14100,8000,5960,408,2720,8530,6340,NA,6940,1100,NA,3130,3135,4940,6770,5250,39300,3010,NA,NA,4040,4960,5451,2530,713,1800,1460,1530,1685,2365,2040,1095,4500,5080,4930,2725,945,1775,3995,4020,10450,3630,11500,5270,5590,12150,1452,2095,4650,3355,2965,3140,2935,9550,2245,5100,5440,4275,6110,3340,6280,17800,6920,1680,3320,4725,2485,1905,12000,1300,14250,3105,1130,1640,4150,5130,7510,988,21850,5720,3070,2800,1575,5120,2465,2840,8890,1815,4825,1230,2350,6100,1110,5600,3700,551,1180,5020,5090,17050,734,7150,8110,3095,2775,7640,1210,5100,7690,3700,108500,2590,172,5620,NA,2440,17200,1091,1620,3735,4100,2310,4295,926,1310,9811,3185,8740,7850,849,1790,4005,57800,16550,2030,9200,3975,4560,8470,5630,6020,5730,1720,2755,2695,2165,8350,5630,16150,3900,3480,13000,4330,263,2250,1460,3090,554,3705,15400,3880,8770,2850,7840,2570,3635,2730,7850,4135,6060,8870,2115,1580,1505,3575,3850,5250,3550,5180,787,3080,1645,1920,1620,2850,1900,3565,4015,3410,1230,22200,6300,1365,NA,63200,1660,935,16550,8650,4250,1900,1075,2505,8050,1355,8890,4935,8470,7000,8200,4140,4395,9250,917,6840,7900,3590,1980,8750,1240,1555,1775,5210,3700,4180,1260,2500,6380,6540,460,1425,2090,549,6960,1345,10400,1535,2845,2280,5190,4190,8270,931,3025,4840,4255,6130,2095,5000,22650,6280,8900,6420,12500,1985,1345,4040,2315,2793,4025,2770,2270,4480,1940,2793,4245,2020,6700,2865,3080,4264,17150,1125,2130,417,22300,1275,1830,2530,839,6180,7010,10250,17650,2300,NA,5260,2110,3170,1395,2345,745,3330,1835,7400,2740,1570,6720,2020,1945,1860,2710,5950,2910,4805,6330,6150,8180,4655,3490,2450,3860,5190,1225,2310,6580,516,1350,1945,9930,20350,3200,1725,6550,5030,2370,6490,5030,4100,2280,2560,4800,4935,2295,5090,703,1035,15600,5560,2380,1425,19560,12350,9130,3980,7711,2250,1444,549,1535,2780,1625,306,608,2880,2095,5230,7270,1380,2630,3021,1650,4610,8750,5470,2725,10900,10750,3070,1615,5260,2300,2490,4415,764,4610,5360,1045,2095,4460,10600,1335,3395,1840,3700,6900,1385,1485,3315,8130,2780,4020,1940,7130,776,5950,3120,8070,2655,2235,3565,3640,2770,7800,5570,1935,4550,1120,7280,4575,1165,1565,1375,732,12000,22200,5430,3630,2100,2590,861,4580,1115,1585,1260,4220,725,2760,639,2795,4585,4495,3115,13650,3450,1730,4480,1300,7540,3070,1465,2160,1555,1970,NA,3865,324,2090,2210,2795,3040,3830,3540,4245,3470,6440,2080,4600,5580,4190,5570,10250,3980,10500,7600,2240,4761,1343,1940,6600,2105,1535,1915,4345,3300,423,9500,1065,4130,1180,495,2335,2875,1900,1825,3650,1225,2700,2085,1670,2845,7260,1780,1870,1300,6000,3590,1595,1700,8320,2995,1300,17550,1475,859,3080,5900,2195,2405,170,3490,1125,5360,9010,2705,3315,4210,2455,1225,2750,3890,3940,6230,8500,8790,5050,1370,2480,4585,2615,389,1070,1160,6040,3130,14850,2455,450,4990,3870,4155,5740,1243,2590,689,2030,9590,1525,1260,4945,1490,2210,1780,3155,3535,3735,997,13350,11000,2350,2235,610,3830,2740,3400,3665,3900,1250,3928,3330,3260,1895,5380,2440,7610,982,12977,4460,2540,1425,812,2005,1585,1590,3925,21100,6800,388,2010,3790,6800,3930,1535,6030,1505,1385,2275,1690,2980,1380,5810,3965,1365,4715,11750,3210,7800,3190,3685,150,4990,2300,6360,2870,5670,5800,560,10800,12550,6480,2002,3000,7540,721,4280,3000,914,699,3210,582,998,2415,3095,2250,1905,2590,3850,1590,6680,4935,4050,2575,2340,315,16217,3150,5720,948,343,5340,4220,3470,900,912,2935,5340,2495,719,4070,974,428,792,21450,4655,23300,485,3115,2300,8520,6060,3100,5780,4595,719,11750,2690,868,1575,9190,2065,242,57000,4095,1510,7890,334,728,2610,1810,2690,2880,3030,1275,3085,2585,16450,1375,1850,2210,2570,3050,3710,2620,753,3140,2915,635,10050,3945,2285,4900,3160,514,622,2695,1601,2320,2670,701,495,524,1365,454,477,18250,1015,1990,756,691,1825,3410,5134,536,411,1020,2795,408,2695,998,639,2040,155 +"2019-11-07",52900,83600,404500,165500,316500,182433,123500,232000,103000,1249000,247000,243000,217500,43200,43300,151000,540000,26950,43250,2e+05,268000,99700,71800,74100,69100,50217,204500,114000,160000,229000,35350,92700,434000,99900,118000,220500,12300,27050,14100,11500,92900,30350,12250,86700,14150,154000,7440,344500,109000,34200,50200,248500,151500,45000,33200,7260,71200,48000,96500,82900,322114,129000,163000,37500,209652,34550,32700,35100,121000,12600,16800,189500,38650,32150,137000,5830,75500,256000,18950,54500,167300,93200,38950,40550,196900,26950,29100,4470,91900,61500,24350,78300,4400,42276,49000,38650,32200,29600,74400,44100,7200,581000,27900,18700,78200,50400,245000,17550,175000,4775,19150,22150,110000,76400,32450,378000,64500,206317,73200,33700,24900,211000,79900,322835,12400,20300,73300,61900,96800,122500,38156,37100,42600,41500,58800,5970,14200,50300,35500,96100,52500,65800,233000,32750,NA,97000,35250,47100,2445,49100,64900,3360,81800,141500,16400,14539,26900,4190,90700,92100,17000,21750,13750,32600,633000,8050,13050,48200,91289,34550,31650,18150,5500,12900,5310,5860,35100,51200,5560,87700,7240,46450,21100,147000,49750,13700,14750,50300,76500,138500,21900,1105000,NA,11250,25700,17600,53600,39500,34200,21500,18850,70600,5640,3220,153000,75900,55700,218000,85300,15750,27050,101000,18850,13400,18500,51000,8130,22250,224000,31061,22100,15650,91900,106000,15700,10550,10300,84231,20400,30000,7910,4900,29100,21050,62400,5520,4065,8890,13850,78400,22500,38350,25200,21000,121000,22750,88600,163000,22450,31850,23350,29670,NA,64100,8540,48000,18950,9800,14050,22100,4480,97600,35600,31150,22000,11900,35750,12650,33750,14750,25450,66600,29700,11400,35050,90200,56100,36150,54600,52100,89500,17200,12750,20450,45900,17150,3150,11700,2190,18800,642,16350,2185,32200,3830,2850,55000,43150,37300,43650,32950,26650,54200,44450,6030,26650,67500,20300,35250,49800,NA,21350,6650,52700,22350,38200,10750,3865,46850,14800,38750,7330,5980,25050,33700,33150,33300,45000,14750,NA,37617,9250,60400,28700,1210,15500,10050,64000,64800,36150,35950,23250,24850,42923,14550,15600,17600,12250,36200,6050,9280,NA,28150,657,22050,7892,29050,59800,7280,25600,6220,53355,71200,13700,9100,49700,20250,4565,4315,15750,23950,24600,23700,11900,109000,15550,1140,2310,2120,16250,18450,70100,20150,36600,3660,16500,24000,9650,27100,24000,461000,9130,11000,23250,8760,6416,6560,42300,158500,332500,20750,2775,4460,6540,16050,13400,29800,15100,19150,9500,87100,16450,22250,47000,27050,4125,7860,7280,8750,36650,3540,85400,18700,46450,38000,5080,98400,26200,56900,14300,27550,11100,7230,14100,38700,28000,92500,1440,9600,1175,5630,23500,5920,17746,28800,30319,55900,7110,51500,8690,13300,29250,NA,14450,2330,16100,9470,4860,15750,37100,7470,NA,6910,16027,8830,26750,13000,10950,17200,5580,71200,26569,8230,31300,5880,10700,481500,50000,24250,36150,30300,14950,8200,2010,15850,14250,14100,11150,5720,7760,625,29750,9460,59000,38850,27100,3167,17500,49450,15709,6100,5850,23450,55100,61500,9990,3755,13250,2370,81700,5410,17200,4800,16200,NA,20050,2705,20900,8580,14350,35800,15800,23800,9730,NA,8190,5720,49400,19150,29300,NA,53300,176500,26750,20250,24450,26250,41500,9680,25380,9230,10150,12500,17700,8660,9690,25500,3565,32600,47450,33550,20600,963,20200,160000,84800,9710,3190,8730,11350,85300,15450,7080,9770,7560,3725,22700,9900,9950,1750,15800,32200,21800,18800,7860,16600,33650,9200,17700,6690,10200,2920,7900,7140,3760,4110,2810,2800,35300,8970,2950,50200,19200,15650,7330,6410,4405,2345,2255,15600,14200,1515,10400,62800,73500,2760,7740,1175,37900,21900,110500,10200,30750,8490,2885,37150,6130,23150,13150,54100,19500,5180,8850,7950,5310,3620,13450,7260,12500,46000,9850,6300,38226,2790,NA,10150,12850,6500,21600,10400,22300,37400,8210,1485,2180,14200,9710,4635,6010,14400,3930,17750,18550,27950,6900,8960,2780,6780,8510,7840,12000,12200,9250,2820,13950,6900,14350,3822,3460,3275,4385,1300,18450,23100,32900,3860,20300,32450,3025,4675,22000,6570,5380,5010,7470,21500,32300,9250,8500,5160,7590,3795,18550,4605,15950,22550,9220,3310,1680,3325,8180,7740,11050,11450,11150,112000,NA,5990,8160,6720,73609,24100,2085,5350,5910,4930,59900,8820,4450,29365,23300,17300,18400,18200,396,4780,3095,19250,8590,8790,3730,526,15200,17450,1670,7820,28350,12800,6970,17050,7890,6720,11450,10500,33350,12300,2545,16550,12250,15450,11700,6000,2875,8070,6850,NA,12450,26400,7200,5760,12950,7990,12100,7290,20200,4070,9770,7700,21200,13400,9060,13350,2785,2510,8800,4680,10350,9820,16700,2270,921,16850,7050,19000,13700,10250,5740,7430,5180,7390,807,4380,8100,3935,8228,12700,5630,8750,29200,31550,72500,3825,6100,5120,1160,5330,2060,8400,1035,19750,2400,5590,72800,12050,22900,2415,7890,7090,30750,7680,11500,31950,8450,3160,7840,1770,991,7670,4795,6830,26450,39550,3460,5970,8412,9720,2185,5860,778,3785,2550,8830,9440,4860,16126,15000,8080,5960,5680,4910,224,7360,2620,10500,49000,29150,11700,61600,12627,5460,4020,2095,30700,876,12050,10550,5390,5250,3755,1665,11050,14450,18650,12300,6190,10300,17100,4020,1885,8020,4075,17450,3140,NA,1675,2695,12600,57200,7590,1040,5400,14350,8080,5310,3165,1065,9810,4480,1300,4095,238500,10100,7470,3700,7900,19150,13550,626,2045,7070,30200,1135,12400,8340,1995,NA,7030,2975,11050,6890,2480,3455,7439,851,79700,16700,1505,15000,10300,11800,160000,2510,9130,4545,3740,8170,19100,4735,2370,2125,12400,12200,5900,15000,5040,12600,5430,1950,2855,3167,2780,1690,1660,16050,17500,1155,4685,1100,NA,6810,16650,11050,1300,7490,29350,2080,11650,11450,257,13500,22300,6740,9300,11700,13300,8500,12000,11050,6110,9030,8140,1425,3485,15000,1115,6940,8220,3188,5430,22200,3810,2405,40300,1110,2955,93000,546,18850,11250,11850,6100,8200,6480,1315,NA,5190,12950,2990,3450,7790,13650,6660,14000,6150,9500,601,4545,1060,3665,2160,2485,13100,23300,2755,14600,9410,1665,4490,4600,16400,3465,2830,2280,22200,13550,1900,7500,1295,12850,3085,4060,8870,2095,9600,13350,15850,3760,19250,19850,23150,821,5420,24100,6440,5650,2145,1565,12650,4925,1285,3230,15650,10157,3635,6710,13200,5870,10650,4200,6670,2010,2765,4495,7200,5630,2915,82900,NA,13050,21780,2215,4150,2480,4485,2220,4870,9260,5130,9550,3055,1300,3420,42150,5950,9490,8410,5400,4005,733,3015,10200,1215,4340,8170,40250,1440,3230,11591,3370,5170,1010,5770,42750,7150,3455,17400,4650,1325,5510,3100,14450,5330,1705,10200,3355,8740,8320,2435,8260,2685,2995,25700,6070,9830,1360,1075,5920,9780,3770,8400,5330,4895,5240,5300,6640,1090,1665,6730,3120,163,3290,3600,650,1620,6930,16100,12550,7420,4440,6810,710,2980,47350,8750,4155,4430,16750,2210,2590,3875,11300,3420,7390,5500,11900,2850,2780,2095,7070,9410,849,7200,5240,5480,5300,4755,2345,8370,6960,4565,9410,6460,12300,2520,1870,2195,5420,1355,4110,2230,12200,21100,1540,8850,8751,3075,13900,2520,71000,2360,1350,7400,3780,6000,5450,2125,9960,5510,4475,6690,39650,7410,4170,16800,2655,2990,6870,12550,8700,3055,10550,7600,5320,906,12350,1930,3205,1100,7330,8090,4405,2275,5780,6350,1770,3245,9600,4625,3570,3495,12100,2655,5310,1815,2140,27350,1950,1705,3350,4300,2800,102000,3905,4485,152500,6608,1090,6240,3425,3460,16650,3915,6220,8200,4700,2705,3085,16350,902,4445,1335,1055,2025,26900,834,2270,7120,2900,7010,4330,2675,7670,7590,1520,18000,5750,1785,11550,7220,2570,9300,4555,4685,1360,4915,38250,1605,12700,3505,33400,5820,3285,3060,8820,6920,10650,5500,7890,1220,13000,4840,7220,5120,2110,4845,7870,5650,1305,19000,8580,1635,5920,14500,3500,8320,3185,780,511,3235,9890,1750,2390,6680,2095,1200,19250,2980,8130,2825,1275,2115,1675,3175,1225,8602,18300,727,1425,29900,7560,12750,6600,33150,5630,11600,1160,3590,11850,8340,7090,13850,8120,5990,408,2720,8750,6330,NA,6970,1105,NA,3080,3130,4810,6750,5190,39500,3020,NA,NA,4080,4875,5422,2530,715,1840,1460,1540,1660,2360,2010,1075,4665,5120,4895,2660,934,1775,4000,4030,10500,3710,11250,5300,5590,12000,1443,2095,4630,3360,2960,3090,2935,9280,2270,5110,4950,4200,6170,3220,6310,17500,6860,1655,3280,4710,2510,2010,11850,1305,13750,3105,1130,1625,4070,5140,7430,1005,21650,5710,3175,2795,1555,5070,2420,3015,8840,1825,4870,1230,2345,6070,1075,5570,3715,568,1115,4945,5040,17200,731,7050,8050,3100,2895,7650,1210,5090,7340,3680,108500,2555,173,5600,NA,2500,16050,1088,1645,3695,4005,2250,4290,930,1310,9434,3180,8630,7570,848,1755,3965,57900,16400,1980,8980,3980,4505,8450,5670,6040,5720,1710,2780,2635,2180,8350,5630,15900,3960,3500,12750,4370,264,2220,1410,2920,563,3650,15300,3855,8600,2785,7600,2635,3585,2710,7730,4090,6120,8600,2105,1545,1505,3510,3840,5540,3730,5290,787,2960,1625,1925,1570,2810,1885,3500,4060,3520,1250,21700,6240,1365,NA,63600,1655,931,16500,8240,4250,1885,1045,2475,8000,1380,9040,4820,8500,7000,8220,4110,4390,9430,917,6880,8100,3590,1970,8750,1245,1540,1930,5050,3695,4200,1260,2460,6360,8010,466,1455,2090,548,6970,1310,10300,1540,2850,2260,5100,4140,8420,956,3010,4875,4225,6140,2070,5020,22950,6280,8900,6440,12300,1995,1341,3965,2300,2758,4030,2835,2230,4400,1920,2807,4170,1970,6830,2825,3080,4314,17100,1460,2130,405,21800,1230,1805,2500,839,6200,6870,10400,18450,2290,NA,5380,2080,3075,1470,2370,750,3330,1830,7210,2660,1565,6530,1990,1950,1865,2670,5960,2800,4815,6350,6160,8140,4665,3465,2455,4110,5180,1225,2280,6520,507,1355,1945,9480,20300,3400,1690,8510,5060,2365,6370,5050,4170,2285,2625,4780,4950,2275,4975,704,1035,15300,5500,2345,1400,19560,12350,8930,4150,7999,2250,1420,580,1525,2690,1630,309,608,2880,2095,5200,7260,1370,2630,3021,1650,4525,8730,5300,2705,10750,10800,3050,1615,5200,2300,2520,4415,767,4630,5360,1065,2095,4475,10500,1365,3370,1880,3570,6900,1385,1485,3275,8210,2810,4025,1950,6970,768,5830,3130,8260,2635,2230,3600,3630,2795,7990,5310,2280,4530,1125,7190,4505,1140,1635,1410,732,11700,21750,5280,3605,2095,2595,871,4365,1100,1625,1230,4320,728,2795,639,2860,4545,4310,3115,14400,3450,1740,4505,1215,6850,3080,1445,2205,1555,1975,NA,3875,329,2030,2205,2800,3000,3830,3545,4365,3485,6420,2100,4595,5580,4105,5600,10550,3955,10800,7350,2160,4628,1391,1965,6530,2125,1565,1865,4245,3300,423,9580,1050,4125,1120,495,2310,2865,1875,1855,3700,1185,2710,2090,1620,2665,7140,1765,1845,1305,5920,3595,1610,1700,8180,2920,1315,17650,1475,859,3100,5850,2200,2395,172,3480,1125,5250,8770,2695,3315,4165,2450,1195,2760,3845,4075,6190,8150,8760,5120,1370,2470,4585,2610,383,1085,1140,6180,2995,14900,2545,448,4990,3865,4245,5740,1085,2590,678,2060,9400,1485,1300,4945,1490,2180,1770,3130,3580,3710,1015,13150,11100,2340,2240,610,3840,2735,3400,3735,3900,1235,3948,3370,3285,1895,5260,2420,7640,1000,12832,4460,2555,1420,815,2010,1605,1610,3870,20900,6690,504,2020,3800,6690,3935,1525,5950,1550,1400,2260,1760,2985,1385,5790,3960,1360,4830,11750,3175,7820,3500,3720,150,4990,2315,6400,2870,5500,5770,555,10500,12600,6480,2006,3000,7340,717,4315,3010,914,705,3200,575,989,2445,3560,2290,1910,2550,3995,1595,6680,4995,4155,2525,2290,327,16005,3170,5790,964,339,5380,4180,3470,900,904,2935,5210,2450,728,4185,969,430,754,21700,4660,23000,485,3210,2255,8440,6030,3120,5850,4505,695,12150,2740,870,1560,9270,2055,235,57300,4035,1460,7920,344,715,2605,1795,2710,3035,3035,1290,3070,2560,16500,1365,1895,2200,2560,3045,3715,2615,753,3120,2905,634,10150,4225,2305,4885,3205,540,630,2690,1564,2320,2700,701,485,528,1380,475,466,18250,1085,1905,765,745,1835,3405,5382,536,429,1100,2865,408,2570,998,612,2200,155 +"2019-11-08",52100,82300,390000,163500,323000,179567,124000,237500,102500,1253000,242000,242000,224000,43300,43850,152000,529000,27000,43100,199500,268500,99400,72400,75100,69400,49359,191500,116000,162000,235500,36000,94000,434500,100500,120500,227000,12300,27200,13900,11550,91600,30450,12250,84100,14500,152500,7540,348500,107000,35000,50800,244500,147800,45300,33450,7270,71300,47850,96000,82900,318677,128500,157500,37050,209652,34900,32950,35350,122500,12650,17250,182000,39650,32850,133000,5800,75600,254000,19000,54200,154800,93300,38700,40950,199900,26950,29250,4485,91000,62100,24800,79400,4595,41098,49750,41200,32550,29300,76400,46050,7230,578000,28300,19000,77400,50600,243500,17600,176700,4800,19200,22050,115500,78100,30900,382500,63700,208512,73400,33600,24850,209000,80900,324781,12450,20300,73800,64200,96200,124000,36774,36700,43100,42700,59900,5970,14250,51000,36250,96900,52900,65800,231500,32250,24650,99800,34850,49850,2415,50700,65100,3415,82800,142000,16900,14826,25900,4190,91000,91100,17750,21700,13750,33500,623000,8060,13100,47350,91004,33700,32250,17400,5530,12600,5820,5900,35800,51600,5510,87600,7280,46450,20950,145500,49700,14000,14750,50800,76500,136500,21800,1099000,NA,11400,23500,17550,54000,40000,33900,21100,18800,69700,5740,3110,151600,76500,55300,218000,82200,15750,27150,101500,18850,13350,19100,52500,8260,21800,221000,28789,22400,16200,91900,103500,15700,10650,10350,84330,20400,29450,7880,4850,28750,20800,63400,5530,4105,8960,13600,80000,22300,38150,24700,21500,123500,21350,87800,164000,22600,32100,23650,29719,NA,65000,8550,48700,19250,9740,13800,22750,4415,93900,34650,31500,21600,12500,39300,11850,33800,14800,25150,71500,29900,11000,36200,91000,56600,35850,54100,51600,89000,17300,12650,20800,45850,16450,3200,11550,2195,19200,646,16600,2180,31650,3860,2825,55300,43300,37200,43150,31900,25400,52800,44500,6020,26450,68000,20000,34050,49300,NA,21400,6440,52200,22300,36600,10300,3955,46750,15000,38700,7030,5940,25250,33700,33150,33300,44450,14600,NA,37578,9070,57300,28750,1220,15400,9980,63100,65400,35500,36000,23550,27400,42423,14650,15800,16450,12100,35200,6200,9180,NA,28400,667,22300,7853,30550,59800,7240,26100,6220,52577,70600,13550,9300,49750,18950,4750,4885,15800,23700,24650,23400,11750,109000,15000,1125,2270,2110,16650,18200,70400,20200,37200,3590,16650,23850,9650,25950,23700,457500,9200,11000,23250,8820,6367,6770,42600,158500,335000,20250,2860,4470,6600,15850,13150,29550,15350,19050,9900,86900,16250,21950,46800,27550,4115,7860,7120,8800,36050,3565,85700,18300,46500,34350,5110,98500,26100,56900,13950,27000,10900,7240,13600,38700,28050,91300,1460,9700,1165,5530,23500,6100,17459,29400,29699,56900,7100,49600,8650,12700,28800,NA,14450,2365,16100,9120,4935,15500,36650,7460,NA,6760,16124,8800,26500,13000,10900,17100,5550,69800,26375,8230,30250,5930,10600,481500,49600,24400,36300,30900,15000,8190,2000,15800,14350,13950,11350,5740,7770,621,29750,9430,59200,38450,27150,3208,17150,49700,15566,6100,5850,22800,54800,60800,9990,4120,13650,2385,81800,5440,17050,4770,16000,NA,19800,2650,21150,9570,14400,36550,15850,23600,9610,NA,8270,5380,48600,18950,30350,NA,53800,175000,27000,20100,24000,26550,39950,11000,25084,9080,10200,12500,17700,8570,9640,26100,3620,32350,47450,33800,19900,959,20050,159500,84600,10050,3215,8890,11550,85000,15650,7250,10050,7650,3735,22100,10250,10200,1790,15650,33100,21900,18750,7780,16550,36000,9350,17850,6750,10000,2950,7770,7160,3550,4135,2810,2820,34250,8980,2970,49750,19000,15300,7060,7150,4450,2340,2230,15550,14250,1525,10200,66200,73700,2760,8000,1175,37250,22700,109000,9180,30850,8510,2900,37150,6140,22850,13300,54000,19650,4915,8890,7920,5340,3625,13100,7180,12100,44800,9990,6250,37446,2675,NA,9890,12900,6010,21500,10400,22250,38200,8370,1510,2195,14800,9740,4415,6010,14300,3950,17700,18000,27300,6930,8840,2845,6730,8660,7780,11950,12050,9250,2840,13800,6660,14400,3889,3400,3340,4375,1255,18600,23150,33250,3765,19000,34000,3020,4740,22000,6650,5420,4960,7410,21450,32100,9020,8730,5150,7570,3800,18650,4595,15350,21900,9280,3305,1710,3600,7980,7740,10900,11500,11150,113000,NA,5874,8090,6690,73314,24900,2085,5280,5710,4800,59700,8840,4260,29365,23000,17450,18450,18200,394,4790,3150,18900,8690,8630,3520,529,15150,22650,1655,7800,28100,12800,7080,16550,7880,6900,11400,11300,34050,12300,2555,16050,12000,15400,11750,6030,2945,8090,6750,NA,12450,25900,7540,5690,13100,8600,12150,7310,20000,4090,9530,7250,19900,13300,9070,13250,2830,2465,8750,4795,10250,9840,16550,2420,935,16950,6600,19550,13650,10250,5650,7370,5240,7460,815,4405,7960,3795,8041,12650,5620,8610,29450,31300,71600,3810,6410,5260,1185,5210,2080,8520,1030,20350,2445,5640,72700,11550,22700,2385,7960,7090,30750,8210,11500,32300,8250,3250,7820,1775,987,7800,4745,6860,26350,39000,3455,5760,8422,9850,2185,5900,781,3780,2555,8920,9380,4635,15826,14500,8120,5970,5770,4930,226,7340,2635,10600,49350,28900,11750,62100,14092,5450,4045,2120,30750,871,12000,10600,5357,5280,3905,1650,11450,14500,18750,12400,6290,10100,17500,3985,1920,8000,4060,17200,3105,NA,1665,2650,12600,57500,7430,1030,5380,14450,7900,5330,3170,1075,10200,4480,1270,4080,240500,10150,7450,3755,7890,19150,13650,626,2055,7050,29850,1125,11250,8550,1995,NA,7220,2990,10900,6870,2430,3435,7420,864,80600,16750,1685,15000,9990,11350,167000,2545,9080,4500,3725,8160,18900,4685,2380,2110,13000,12100,5960,14700,5200,12500,5760,1985,2805,3200,2810,1710,1670,16050,17850,1165,4700,1100,NA,6730,17100,11000,1500,7410,29350,2120,11300,11950,260,13050,22300,7050,9090,11700,13350,8320,12000,11250,6300,9040,8100,1450,3480,14650,1135,6700,8290,3221,5550,22450,3965,2405,41150,1100,2970,92900,546,19200,11000,11900,6060,8340,6450,1315,NA,5030,12900,2990,3455,7840,13650,6670,14050,6040,9560,612,4640,1075,3690,2175,2335,13100,23450,2850,14650,9330,1640,4400,4700,15500,3465,2800,2350,21650,13600,1900,7500,1300,12900,3110,4075,8780,2120,9580,13300,15550,3770,18500,19500,23200,820,5420,24050,6440,5800,2130,1575,12700,4635,1315,3250,15350,10060,3700,6880,13500,5850,11550,4105,6220,2030,2720,4545,7130,5610,2975,82900,NA,13000,21620,2345,4195,2465,4475,2220,5220,9340,5140,9490,3000,1305,3450,41750,5850,9700,8430,5410,4065,738,3035,10000,1225,4290,8330,39700,1425,3245,11210,3295,5280,1015,5850,42800,7090,3440,17150,4620,1320,5520,3125,14650,5370,1695,10050,3360,8730,8360,2460,8180,2685,2920,25850,6020,9980,1355,1080,5920,9790,3775,8450,5400,4895,5230,5330,6600,1090,1690,6380,3125,161,3300,3615,671,1685,6860,16150,12500,7410,4400,7120,709,2980,47000,8780,4215,4550,16950,2180,2600,4210,11000,3500,7590,5500,12050,2845,2780,2100,7100,9500,880,7130,5240,5550,5220,4765,2340,7720,7000,4545,9420,6356,12200,2525,1825,2195,5520,1330,4160,2260,12300,21250,1640,8920,8712,3080,13900,2745,71200,2700,1350,7400,3780,6050,5410,2110,9950,5440,4440,6870,37900,7210,4170,17000,2680,3005,6890,12650,8590,3055,10400,7650,5440,906,12150,1920,3205,1100,7400,8090,4570,2300,5800,6350,1770,3205,9510,4595,3685,3605,11500,2665,5320,1815,2130,26400,2015,1710,3410,4345,2810,102000,3815,4520,152500,6731,1110,6330,3300,3505,16550,3935,6900,8240,4650,2760,2995,17750,898,4450,1230,1065,2040,26950,835,2285,7130,2870,7010,4300,2675,7900,7490,1505,18200,5870,1800,11600,7100,3115,9610,4655,4680,1435,4905,38400,1620,12250,3525,33300,5590,3390,3060,8820,6870,10750,5470,7940,1305,14300,4855,7200,5130,2080,4825,8000,5600,1330,19000,8650,1635,5860,14350,3520,8350,3135,770,514,3230,10100,1765,2370,6520,2110,1200,19350,3010,8230,2805,1280,2090,1690,3217,1230,8499,18650,731,1390,29550,7650,13100,6710,33900,5730,11700,1160,3635,11850,8290,7090,13700,7960,5980,420,2725,8920,6350,NA,7060,1085,NA,3080,3115,4875,6760,5190,39200,3045,NA,NA,4130,4895,5441,2600,714,1880,1460,1510,1695,2380,1915,1085,4640,5170,4890,2970,943,1770,4000,4130,10600,3800,11400,5290,5610,11950,1439,2095,4520,3395,3335,3080,2935,9410,2270,5100,4950,4265,5810,3260,6330,17650,6820,1665,3275,4760,2525,2135,11800,1310,13800,3115,1130,1705,4125,4925,7380,1000,21750,5690,3540,2805,1580,5130,2415,3915,8850,1795,4800,1240,2335,6030,1090,5590,3720,563,1100,4950,5040,16950,731,7010,7990,3135,3015,7660,1210,5150,7310,3680,108500,2585,174,5630,NA,2630,18650,1091,1615,3715,4005,2215,4300,930,1315,9583,3130,8790,7840,842,1785,3910,58100,16050,2000,9040,3980,4535,8480,5700,6050,5390,1700,2800,2700,2195,8390,5630,15800,3895,3515,12300,4600,269,2260,1400,2960,561,3615,15850,3875,8670,2780,7680,2600,3670,2810,7750,4140,6060,8620,2115,1520,1550,3375,3835,5460,3680,5620,787,2965,1660,1960,1530,3040,1845,3440,4065,3530,1230,21350,6380,1385,NA,64100,1675,933,16450,8350,4260,1885,1050,2500,8000,1430,9030,4865,8510,7140,8260,4130,4335,9490,917,6680,8100,3590,1970,8790,1245,1535,2110,5010,3705,4200,1270,2470,6510,8020,466,1420,2095,606,7100,1330,10450,1560,2835,2265,5090,4150,8300,948,3020,4965,4265,6150,2070,5000,23100,6280,8900,6120,12150,2040,1345,3950,2295,2778,4075,2805,2170,4615,1950,2822,4205,2015,6650,2845,3100,4349,16950,1405,2125,405,22650,1300,1805,2540,839,6160,6970,10400,17900,2280,NA,5350,2070,3095,1480,2375,820,3330,1810,7090,2660,1630,6690,2005,1940,1985,2675,5980,2820,4860,6400,6170,8150,4745,3470,2460,4520,5080,1225,2245,6620,515,1360,1965,9090,20050,3380,1690,8600,5090,2340,6420,5090,4165,2285,2600,4845,4950,2285,4905,712,1345,15400,5550,2385,1435,19560,12150,9040,4082,7677,2250,1378,545,1515,2625,1645,310,595,2840,2070,5200,7160,1370,2700,3025,1620,4560,8690,5250,2740,10750,10700,3080,1610,5370,2290,2565,4435,802,4720,5360,1065,2095,4455,10400,1295,3305,1860,3470,6930,1385,1510,3295,8190,2840,4030,1940,6650,760,5920,3155,8200,2695,2245,3675,3715,2785,8200,5270,2375,4540,1125,7290,4545,1150,1525,1405,743,12000,22300,5330,3615,2060,2580,878,4570,1120,1680,1260,4350,735,2815,639,2850,4530,4380,3120,14450,3465,1740,4505,1180,6740,3085,1470,2200,1490,1975,NA,3885,331,2040,2210,2790,3085,3845,3550,4625,3445,6460,2075,4595,5540,4100,5550,10600,4165,10800,7410,2280,4983,1357,1940,6500,2350,1565,1870,4215,3265,423,9750,1065,4150,1130,495,2300,2915,1835,1860,3700,1225,2730,2095,1625,2575,7150,1750,1860,1325,6030,3545,1625,1680,7980,2940,1315,17700,1490,861,3080,5880,2235,2395,172,3470,1175,5180,8490,2720,3310,4350,2420,1205,2765,3890,3910,6160,8060,8700,5430,1375,2490,4580,2635,384,1060,1160,6200,3030,15000,2605,447,4990,3840,4220,5730,1123,2585,676,2075,9510,1495,1300,4945,1490,2180,1785,3150,3585,3785,1005,13300,10850,2330,2240,610,3840,2750,3365,3740,3900,1225,3918,3365,3260,1895,4985,2470,7670,1035,12881,4460,2570,1430,818,1995,1530,1700,3870,21000,6680,493,2050,3800,6630,4000,1535,6000,1580,1400,2285,1805,3025,1400,5720,3950,1355,4815,11750,3250,8130,3240,3690,150,5030,2330,6470,2895,5660,5810,583,10700,12000,6450,2002,3045,7100,700,4330,2900,914,710,3185,579,1010,2445,3880,2405,1875,2515,3995,1580,6680,5020,4140,2550,2260,334,15908,3210,5780,970,360,5590,4005,3520,899,904,3050,5360,2520,732,4510,967,436,757,21950,4660,22750,485,3250,2175,8200,6010,3240,5810,4530,678,12000,2755,872,1580,9260,2060,235,57200,3970,1465,8140,341,723,2620,1840,2765,3005,3035,1350,3165,2555,16300,1290,1890,2178,2490,3040,3765,2595,753,3440,2965,680,10400,4180,2320,4935,3100,702,617,2685,1660,2295,2715,701,476,525,1370,504,466,18150,1155,1885,769,753,1875,3365,5438,536,427,1100,2890,408,2495,998,625,2210,155 +"2019-11-11",51600,81300,399500,163000,317000,177657,123500,234000,102000,1216000,241500,242500,223500,43000,43350,154000,522000,27300,42950,197500,270000,99800,71800,75600,69300,49169,188000,109500,161000,236000,35900,91100,432000,99300,118000,226000,12200,27150,14200,11450,92000,31000,12250,83200,14300,152500,7450,345500,108000,37300,50200,238000,139400,44600,32200,7080,70200,48200,96300,82200,312785,127000,157500,36800,208695,34750,32500,34100,119000,12550,16800,182000,40700,32550,134000,5820,76200,254000,19000,55200,154100,92500,38100,40650,204000,26400,29000,4420,89800,59500,24650,77900,4480,40460,49750,41550,32000,29600,74900,47150,7180,581000,28100,19000,76400,50900,246000,17600,175400,4705,19550,22200,117000,76100,31450,387300,63200,202366,74500,33700,24550,208500,81300,290727,12500,20250,72600,63700,96100,122500,36727,36250,42600,42200,59600,5920,14100,49950,35850,97100,52700,66200,249100,32650,27750,98000,35100,49850,2415,49750,64600,3415,87500,141000,16350,14587,23900,4180,89700,91600,17050,21450,13700,33250,619000,8200,12900,46700,89574,33650,32000,17400,5600,12900,5830,5830,35250,51100,5390,86500,7250,46000,21000,146000,50800,13950,14300,51000,76500,134500,21650,1095000,NA,11250,23600,17950,53900,40000,34050,21350,18950,69700,5740,3075,152200,76100,54800,215000,80300,15500,27400,100500,18900,13200,19250,53400,8180,21850,224500,28233,22400,15300,92500,100500,15450,10750,10300,84924,20250,29200,7680,4840,28250,20700,63600,5550,4250,8890,13500,78500,22300,39400,24050,21200,121000,21600,88600,164500,21650,31550,23600,29767,NA,67700,8410,47700,19250,9550,13800,22350,4450,97500,33900,32750,22050,12150,38350,11550,32800,15050,24500,65700,30100,10950,37300,88800,57100,34850,54000,50300,87200,17050,12550,20400,46250,16600,3220,11400,2270,19100,656,16800,2180,31200,4090,2840,55100,42650,36400,43300,31600,26050,53500,43700,6060,26050,65300,19850,34350,49300,NA,21300,6450,52600,22300,36850,10600,5140,45350,14850,38300,7150,5910,25250,32550,32300,33050,44000,14200,NA,38578,8560,58100,28350,1205,15150,10100,63100,64500,33800,35600,23500,27700,42378,14700,15700,16350,12300,34950,6040,9200,NA,27550,666,21900,7777,30900,59500,7300,25850,6220,52480,72400,13450,8700,49600,18900,4825,5600,15650,23550,23850,23100,11950,110500,14900,1085,2190,2105,16750,18250,70900,20150,37300,3625,16550,24200,9890,26500,22750,448000,9210,11000,22900,8700,6377,6680,42550,157500,334000,20300,2850,4440,6490,15700,13250,29600,15500,18900,9740,88300,15900,22000,46400,26800,4140,7740,7120,9000,35200,3660,85900,17700,44100,33800,5040,99400,26900,54000,14050,27100,11200,7220,13100,38800,27550,92000,1475,9510,1155,5530,23450,5900,16887,28800,29795,56500,6900,48250,8530,12050,29700,NA,14800,2240,16000,8810,4885,16300,37500,7510,NA,6690,16076,8790,26550,12050,10850,17400,5690,69100,26180,8300,30550,5800,10300,475000,47550,24500,36000,30500,15050,8180,2005,15300,14400,14450,11350,5730,7480,617,30000,9440,59300,39000,26850,3194,17400,49850,15184,6060,5860,23050,53900,58200,10050,4095,13250,2400,81800,5390,16550,4630,16200,NA,20000,2675,20900,12400,14550,36400,15900,23050,9240,NA,8210,5380,48700,18700,30600,NA,53600,177000,26500,20800,23350,26300,40200,10800,24936,8990,10150,12400,17200,8510,9700,25050,3610,32800,47700,33750,19750,950,19350,157000,85200,9970,3150,8500,11200,85000,15900,7130,9620,7730,3690,22250,9890,9980,2005,15650,32300,21650,18700,7900,16600,35950,9100,17700,6600,9820,2885,7960,6960,3560,4000,2775,2865,33500,9180,2980,50200,19000,14550,7080,7170,4460,2350,2285,15750,14000,1520,10200,65900,74600,2710,8000,1185,37150,22050,108000,9100,30700,8370,3370,37350,6200,22600,13050,53800,19750,4620,8360,7900,5240,3640,12850,7080,11500,43950,9880,6300,36617,2640,NA,10050,12950,5860,21300,10300,22100,37950,8270,1490,2190,14150,9750,4370,6030,13650,3930,17250,18250,26500,6840,8680,3220,6830,8450,7940,11750,12050,9060,2805,13550,6530,14050,3137,3435,3305,4260,1370,18400,23650,31300,3720,18500,33650,2980,4545,21550,6600,5410,4860,7440,21300,31650,8910,8590,5160,7600,3750,18700,4550,16800,22950,9210,3260,1710,3655,8050,7740,10400,11300,10800,112500,NA,5738,8050,6700,73019,23900,2090,5250,5590,4730,59600,8510,4300,28555,22900,17450,18150,18150,392,4780,3140,18550,8770,8630,3550,524,15000,29400,1660,7340,27750,12750,7010,16200,7730,6870,11350,13100,34900,12350,2555,16000,11650,15600,11900,6010,2855,8010,6690,NA,12250,26550,7550,5660,12950,8330,12250,7310,19850,4090,9530,7080,20100,13400,9080,13500,2740,2510,8930,4805,10200,9720,16350,2590,931,17100,6280,19300,12400,10000,5550,7230,5180,7690,822,4445,7800,3820,8041,12500,5600,8700,29250,30700,70700,3810,6440,5160,1150,5160,2010,8490,1040,21000,2435,5680,72700,11250,22450,2385,7980,7070,30750,9090,11350,31400,8240,3140,7850,1785,1005,7850,4850,6850,26100,39100,3395,5760,8529,9550,2220,5910,788,3810,2545,8970,9030,4570,15700,14250,8400,6040,5780,4900,223,7260,2655,10600,48850,28550,11900,62500,15327,5440,4040,2060,29850,838,12000,10600,5507,5290,3985,1600,11350,13900,18600,12500,6310,10100,16750,4030,1920,7940,4165,17200,3135,NA,1645,2560,12600,57600,7150,1010,5390,14400,7820,5330,3165,1080,10400,4480,1345,4085,244000,9950,7440,3840,7930,19200,13600,626,2110,6880,30100,1160,10850,8600,1970,NA,7110,2995,10950,6810,2475,3380,7380,846,81400,16750,1930,15000,9720,11350,161500,2590,9300,4380,3820,8180,19350,4750,2390,2050,13050,11950,5900,14950,5510,12750,6240,2000,2785,3213,2895,1680,1750,16050,19100,1160,4770,1150,NA,6700,16950,11150,1730,7580,29450,2070,11200,11750,252,12100,22150,7060,8850,11600,13100,8380,11900,11300,6250,9040,8090,1465,3530,14750,1115,6570,8250,3318,5360,21900,4240,2435,41250,1145,2985,92900,545,19450,10600,11850,6080,8170,6380,1315,NA,4990,13000,2990,3325,7880,13550,6750,13850,5960,9460,609,4630,1060,3850,2170,2175,13050,23300,2820,14600,9230,1635,4390,4910,15600,3465,2680,2550,20800,13600,1845,7270,1300,12800,3095,4055,8700,2190,9330,13200,15550,3765,17550,18700,23300,827,5420,24100,6230,5770,2120,1610,12300,4520,1340,3235,15600,9964,3875,6630,13000,5560,11050,4125,6180,2020,2745,4510,6970,5670,2875,82700,NA,13000,21820,2240,4160,2435,4455,2220,5050,9300,5150,9390,3010,1445,3470,41800,5730,9930,8060,5400,4085,739,3000,10050,1240,4235,8390,39850,1425,3230,11067,3495,5240,1015,5790,42800,6990,3425,17100,4585,1350,5600,3125,14450,5430,1660,9950,3355,8740,8730,2450,8260,2695,2820,26100,5970,10250,1390,1080,5930,9950,3830,8460,5530,4900,5170,5220,6590,1045,1600,6750,3125,161,3320,3665,669,1745,6870,17250,12000,7600,4265,7180,710,2980,46800,8600,4400,4375,17000,2185,2600,4290,11000,3670,7940,5500,11900,2875,2780,2100,7270,9420,875,7020,5200,5570,4985,4765,2335,7810,6940,4590,9450,6408,11850,2480,1765,2195,5510,1360,4090,2220,12300,20800,1600,8760,7888,3050,13350,2870,71300,2740,1355,7410,3780,6320,5490,2045,9760,5290,4410,6850,40050,7100,4170,16950,2725,3010,6930,12700,8850,3050,10300,7730,5380,895,12100,1910,3165,1100,7440,8090,4540,2270,6250,6410,1770,3265,9080,4585,3640,3475,11250,2655,5280,1815,2215,27900,1995,1705,3415,4445,2795,101000,3920,4460,152500,6731,1095,6250,3330,3640,16600,3880,6600,8400,4650,2765,3275,17600,929,4445,1195,1030,2045,26850,863,2260,6990,2860,7010,4295,2680,8020,7420,1495,17850,5900,1805,11600,7170,3500,9230,4950,4630,1490,4900,39100,1595,12650,3460,33250,5470,3440,3060,9140,7030,10800,5370,7790,1355,14000,4855,7090,5080,2225,4970,7790,5500,1335,19000,8410,1635,5910,14400,3475,8400,3175,774,516,3350,9880,1790,2380,6430,2120,1200,18950,3065,8060,2845,1295,2000,1685,3246,1205,8490,18600,761,1370,29750,7690,13050,6420,32850,5580,11400,1160,3545,12000,8460,7200,14000,7920,5950,425,2700,9200,6300,NA,6740,1155,NA,3080,3095,4850,6720,5130,38700,3045,NA,NA,4195,4810,5461,2670,721,1870,1460,1455,1915,2510,1850,1065,4620,5310,4990,2835,1080,1770,4055,4165,10800,3870,11750,5290,5630,12000,1435,2095,3920,3405,3585,3030,2990,9400,2310,5090,4945,4525,5840,3225,6300,17350,6810,1675,3270,4770,2525,2285,11750,1360,13500,3115,1135,1550,4050,5020,7400,1010,22000,5660,3450,2800,1555,4935,2450,5080,8840,1785,4820,1230,2285,6100,1085,5740,3705,565,1090,4975,4990,16900,737,6970,7840,3160,2885,7600,1210,5150,7430,3680,108000,2500,175,5660,NA,3415,20200,1081,1690,3680,4020,2245,4260,919,1320,9751,3110,8600,7840,834,1730,3800,58100,16050,1990,10100,3945,4725,8510,5660,6050,5130,1735,2900,2635,2185,8350,5630,15700,4050,3525,12300,4515,259,2455,1400,3005,546,3615,16050,3885,8210,2715,7620,2535,3865,2835,7590,4330,6200,8570,2170,1520,1550,3400,3790,5400,3680,5600,787,2970,1660,1940,1530,3020,1800,3415,4045,3750,1210,21500,6420,1390,NA,62600,1655,955,16350,8100,4370,1960,1045,2440,7980,1495,9100,4815,8460,6910,8100,4075,4310,9350,917,6770,7420,3590,1990,8780,1260,1565,2010,4920,3675,4195,1285,2455,6450,8000,469,1405,2095,607,7100,1315,10400,1580,2855,2270,5040,4185,8420,936,3095,4985,4535,6540,2165,4870,22650,6280,8850,5690,12350,1995,1360,3880,2320,2743,4195,2740,2170,4820,1955,2827,4225,2000,6390,2910,3060,4334,17150,1420,2125,394,22650,1340,1780,2520,839,6140,6880,10400,17500,2320,NA,5350,2055,2965,1455,2365,900,3330,1825,7600,2620,1640,6570,2320,1960,1860,2750,6100,2740,4860,6610,6180,8600,4755,3440,2470,5720,5150,1225,2345,6500,509,1370,2010,9120,19950,3560,1740,10500,5470,2340,6500,5090,4100,2275,2805,4790,4945,2290,4570,709,1200,14800,5590,2455,1435,19560,12150,9040,4019,7610,2250,1406,510,1595,2730,1650,314,601,2885,2045,5170,7000,1400,2650,2980,1665,4665,8460,4980,2770,10850,10750,3080,1600,5540,2300,2685,4500,798,4795,5370,1105,2095,4435,10000,1255,3305,1895,3580,6850,1385,1520,3260,8350,2855,4020,1920,6370,766,5810,3150,7990,2690,2225,3645,3840,2810,7780,5170,2450,4630,1095,7240,4505,1150,1490,1430,742,12450,21750,5330,3600,2070,2575,904,4590,1070,1725,1375,4425,767,2805,639,2840,4620,4350,3120,14150,3450,1740,4520,1240,6300,3050,1465,2240,1480,1915,NA,3890,355,2030,2185,2785,3095,3820,3560,4760,3445,6430,2065,4635,5640,4075,5830,10850,4140,10550,7100,2275,5042,1357,1960,6510,2360,1600,1815,4155,3220,423,9460,1010,4180,1130,495,2415,2905,1965,1840,3715,1240,2715,2080,1630,2600,7060,1755,1900,1290,6100,3535,1660,1750,8000,2920,1305,17500,1475,874,3100,5800,2155,2395,171,3435,1170,5140,8580,2765,3335,4320,2435,1205,2750,3875,3775,6230,8210,8750,5700,1355,2490,4585,2620,407,1035,1150,5990,3055,15000,2560,440,4900,3765,4210,5710,1020,2590,698,2120,9760,1495,1350,4945,1490,2180,1805,3150,3720,3755,1000,13250,10100,2380,2245,610,3900,2815,3430,3965,3605,1285,3958,3305,3235,1895,5000,2460,7580,1045,12832,4460,2560,1420,823,2015,1530,1755,3775,20900,6640,501,2040,3825,6580,4250,1530,5920,1680,1435,2350,1755,3060,1380,5820,3965,1355,4700,11750,3230,7970,3120,3700,150,5100,2285,6560,2915,5390,5840,585,10450,11900,6480,1985,3120,6940,727,4320,2870,914,701,3170,585,1110,2645,3650,2355,1945,2295,3920,1590,6680,4945,4090,2520,2305,349,15619,3105,5740,964,342,5490,4190,3550,884,904,3000,5160,2570,733,4680,953,431,752,21650,4640,22800,485,3220,2335,8280,6030,3170,5820,4560,678,11450,2800,872,1600,9340,2045,232,56800,3785,1425,8110,348,707,2600,1865,2815,2975,2940,1355,3170,2585,16050,1335,1855,2178,2435,3065,3705,2590,753,3445,3015,667,9800,4335,2315,4930,3060,912,608,2860,1696,2335,2700,701,475,523,1415,507,471,18200,1120,1885,787,755,1865,3385,5658,536,413,1130,2945,408,2510,998,619,2160,155 +"2019-11-12",52600,83200,398000,162000,317500,177179,125500,233000,102000,1227000,244500,244500,223000,43550,43600,153500,534000,27400,43700,198000,269000,100500,72900,75500,69000,49550,189000,111000,160500,235000,36050,92700,433000,99300,119000,226500,12400,27400,13950,11450,92900,31300,12300,81300,14550,153500,7300,346000,108000,37150,50700,256000,142200,44300,31850,7120,70600,47600,95600,82000,314258,128500,159500,36200,207738,35250,32450,35550,120500,12550,17200,182500,40350,32700,133500,5780,75800,259500,18700,55100,155600,93200,38100,40550,206000,26450,29150,4395,93900,56800,24450,76700,4505,40214,50500,40550,32400,29400,74300,45400,7260,579000,28200,19250,75600,49600,248500,17600,177100,4710,19600,23000,120500,75300,31600,388500,63000,204561,77400,33500,24950,208000,81100,287419,12600,19500,73000,64100,96500,123000,37108,37700,42550,43450,58400,5960,14400,50000,37100,99200,54800,66600,246800,32300,27750,103200,35250,49950,2430,49250,64100,3385,85500,139500,16200,14443,24450,4275,92100,93800,17600,21550,13700,34450,618000,8320,13000,46800,89384,33700,31700,17350,5530,13200,6580,5790,34950,54200,5450,86900,7290,46550,20900,143500,49400,14000,14350,50200,76500,134000,22500,1114000,NA,11400,23550,17450,53800,39600,34250,20900,19500,71200,5710,3150,153800,74500,56700,218500,82000,16100,27750,101000,18950,13050,18750,54800,8050,21500,224500,28836,22500,15200,92800,99800,15600,10950,10450,85024,20250,29800,7770,4895,28650,21100,61400,5770,4320,9000,13300,80100,22900,38500,24700,22400,120500,21350,91400,168000,21650,31800,24000,29281,NA,67300,8300,47550,19400,9640,13550,22100,4395,96600,34000,33650,21500,12150,36750,12400,32650,15050,25600,62200,30250,10900,38050,88800,56700,35550,53400,50700,87500,17550,12650,20450,46900,17000,3420,11200,2235,18600,648,19900,2180,30900,4045,2815,54900,42000,36950,44150,31650,26150,52700,46300,5970,26550,65100,20000,34650,49550,NA,22000,6330,52700,22300,37550,10800,4965,47000,14850,38550,6950,5870,25250,33200,32450,33100,44650,14550,NA,39419,8320,58500,31050,1205,15400,10350,63000,64900,34350,35100,23550,27000,42651,14950,15800,16600,10150,34950,6090,9290,NA,28350,663,23200,7825,30050,60400,7590,26100,6230,54424,71900,13200,8600,49450,18850,4800,5250,15650,23550,24100,23100,11850,109000,15150,1100,2145,2110,16950,18150,70400,20150,37300,3610,16750,24100,9630,29600,23000,451000,9180,11000,23000,8540,6416,6690,43400,159500,335000,19900,2830,4420,6270,16450,13000,29500,15650,18900,9350,88000,16400,22100,46500,26800,4225,7790,6980,8890,35850,3675,86100,17550,45450,34850,5080,99400,27250,53400,14450,26950,11350,7200,13400,39450,28400,90400,1465,9250,1155,5520,22950,5900,16887,28450,29795,55800,6880,47050,8520,12150,30150,NA,15150,2215,17300,8700,4915,16200,37650,8070,NA,6800,16270,8750,26900,11950,11000,17950,5850,69800,26083,8180,31450,5920,10400,475000,47900,24500,36300,30550,15300,8000,2005,15550,14500,14550,11000,5740,7430,618,30300,9340,59500,38700,26600,3167,17350,49850,15566,6000,5720,23000,55200,59000,9990,3790,13350,2385,81900,5500,16900,4570,16200,NA,20000,2660,21200,15000,14500,35750,15750,23350,9320,NA,8280,5380,51100,19500,30550,NA,54000,176500,26600,20200,23450,27050,39450,11000,25281,8850,10200,12550,17200,8530,10100,25500,3640,32200,47350,34000,19450,1015,18950,156000,84900,10700,3175,8790,11350,84700,16150,7380,9800,7640,3690,22550,9910,10100,1900,15500,34800,21850,18650,7910,16550,34200,9200,18050,6600,9860,2890,7880,7170,3610,4005,2790,2835,34300,8550,2960,49600,18700,14550,6850,9320,4690,2350,2275,15650,14000,1520,10350,65700,74700,2690,8080,1190,38400,22100,109500,8970,30900,8230,3135,37350,6210,22750,13150,53800,19800,4790,8360,7870,5330,3655,14100,7100,11600,42900,9800,6320,37836,2580,NA,10050,12850,5900,21650,10050,21900,37900,8250,1485,2185,14300,9830,4295,6000,13750,3940,17200,18250,26650,7090,8670,3125,6940,8650,7920,11850,12250,9430,2860,13550,6640,13800,2729,3430,3285,4295,1320,18000,23400,31500,3635,19900,35250,2990,4625,22300,6590,5450,4905,7490,21350,32450,8700,8660,5560,7630,3765,18550,4705,16750,22700,9240,3295,1740,3545,8090,7740,10750,11250,10950,111500,NA,5622,8400,6740,74100,25000,2060,5430,5700,4860,59800,9160,4295,28269,23150,18000,18050,18200,399,4855,3035,18600,8820,8600,3800,523,15500,30550,1665,7390,27250,12650,6900,16100,7730,6820,11500,12500,33500,12300,2550,16100,11900,15500,11800,5990,2855,7900,6890,NA,12250,26000,7690,5600,12900,8300,12300,7210,19300,4100,10650,7200,19800,13000,8980,13400,2650,2470,9280,4890,10150,9540,16200,3140,933,17000,6170,18600,11350,10200,5560,7360,5190,7690,822,4480,7840,3870,8198,12650,5770,8630,29300,30850,70900,3805,6490,5180,1150,5200,2015,8360,1040,20800,2420,5710,72700,11300,22800,2400,8060,7210,31300,9990,11350,32750,8140,3160,7830,1815,993,7580,4920,6860,25950,39100,3420,5790,8753,9750,2210,5900,795,3760,2550,8970,9230,4625,15675,14300,9200,6150,5780,4880,224,7290,2640,10700,48900,28700,12000,62500,14732,5500,4005,2060,29500,849,12000,10550,5340,5390,4060,1695,11800,14400,18350,12450,6310,9880,17000,4250,1910,7970,4145,17350,3175,NA,1635,2700,12600,57500,7230,1090,5400,14100,7880,5220,3180,1100,13500,4480,1290,3970,244500,9530,7480,3730,7970,19200,13750,616,2140,7060,30100,1165,10500,8600,1950,NA,7100,2970,10950,6790,2430,3365,7301,841,81700,16700,1770,15000,9600,11450,162000,2580,9190,4360,3850,8180,19450,4685,2365,2055,13550,12350,5820,15200,5240,12600,6400,1965,2770,3263,2905,1680,1645,16100,19000,1150,4900,1115,17100,6840,16700,10700,1685,7610,29500,2045,11600,12050,248,12200,21900,7230,8860,11400,13350,8300,12050,11100,6280,9230,8050,1460,3460,14700,1165,6760,8200,3197,5250,21600,4330,2500,41200,1135,2990,92800,554,20375,10600,11900,6050,8160,6380,1315,NA,5060,13000,2990,3310,7880,13600,6750,13500,5990,9460,620,4935,1060,3695,2205,2280,13000,23550,2785,14550,9290,1650,4380,4805,16300,3490,2610,2450,20750,13650,1855,7290,1325,12850,3115,4060,8700,2065,9380,13100,15400,3695,18000,18300,23300,859,5420,24100,6200,5770,2120,1520,12200,4465,1355,3220,15600,10012,3855,6550,12950,5480,10700,4150,6540,2055,2775,4540,6940,5700,2875,82900,NA,13000,21780,2185,4155,2430,4445,2220,4900,9290,5140,9300,2995,1445,3495,41950,5770,10300,7730,5320,4000,728,2980,10050,1240,4255,8340,39550,1405,3190,10971,3450,5200,1030,5870,42650,7130,3425,16800,4650,1510,5610,3110,14300,5430,1655,9870,3405,8790,8750,2415,8020,2630,2795,26750,6040,10000,1380,1090,5760,9710,3980,8530,5840,4900,5170,5130,6510,1055,1600,6380,3165,169,3420,3750,675,1695,6850,17250,11600,7530,4120,7120,709,2980,46950,8540,4465,4500,16950,2190,2680,4200,10650,3545,7520,5500,11850,2855,2780,2100,7320,9600,872,6950,5190,5590,5070,4740,2360,7690,6950,4605,9450,6382,12000,2525,1795,2195,5390,1365,4075,2245,12300,21750,1560,8900,7996,3125,14000,2820,71400,2900,1355,7440,3780,6200,5450,2055,9820,5280,4405,6880,41050,6970,4170,16950,2625,2980,6920,12350,8770,3065,10300,7750,5340,903,11950,1910,3230,1100,7440,8090,4505,2265,6530,6400,1770,3410,9110,4520,3710,3460,11200,2630,5390,1815,2200,28000,1985,1665,3430,4465,2815,101000,4020,4330,151000,7051,1095,6260,3335,3525,16550,3915,6360,8390,4695,2750,3205,17400,913,4495,1205,1040,2020,26800,1120,2285,7170,2920,7010,4210,2660,7970,7440,1510,17900,5890,1790,11600,7530,3285,9090,4625,4625,1380,4885,39350,1625,11800,3600,33250,5500,3435,3060,9090,7790,10600,5390,7770,1420,14400,4855,6990,5110,2155,4885,7800,5510,1335,19250,8400,1635,5900,14250,3505,8020,3210,775,517,3370,9810,1790,2360,6500,2120,1205,19000,3055,8060,2860,1300,2040,1690,3258,1200,8621,18400,795,1335,29500,7730,12950,6630,32800,5590,11600,1160,3525,11900,8440,7240,14000,8000,6030,420,2705,9060,6280,NA,6770,1155,NA,3115,3185,4835,6800,5170,38700,3045,NA,NA,4205,4775,5510,2670,705,1820,1460,1490,1935,2455,1855,1090,4670,5280,5250,2835,1130,1750,4060,4175,10750,4090,11750,5340,5640,11950,1418,2095,3890,3475,3445,3030,2940,9610,2305,5100,4930,4415,5750,3300,6340,17300,7240,1705,3320,4745,2515,2195,11750,1310,13350,3085,1180,1485,4055,5240,7470,998,21950,5720,3620,2805,1530,4950,2480,4820,8920,1800,4820,1235,2300,6100,1075,5690,3730,570,1090,4925,4990,16800,737,6920,7770,3160,2735,7380,1210,5330,7750,3700,108000,2470,177,5690,NA,3320,18700,1078,1650,3685,4135,2210,4365,910,1315,9662,3070,8460,7890,807,1600,3925,58500,15550,2030,9570,3955,4700,8530,5660,6050,5500,1800,2850,2600,2195,8360,5630,15550,4195,3535,12000,4750,257,2195,1410,3345,568,3575,15750,3880,8250,2710,7690,2855,3790,2830,7580,4640,6100,8630,2255,1540,1550,3400,3785,5480,3745,5650,787,3030,1640,1900,1540,2830,1825,3475,4075,3700,1215,22200,6390,1395,NA,63300,1655,948,16350,8100,4365,1940,1030,2380,7980,1470,9120,4835,8470,7000,8090,4190,4350,9300,917,6950,7000,3590,2010,8770,1255,1555,1955,4975,3670,4190,1275,2455,6480,9000,467,1415,2095,584,7030,1310,10450,1580,2770,2385,5050,4170,8500,928,3040,4975,4700,6470,2135,4880,25500,6280,8930,5690,12250,1965,1365,4000,2340,2733,4220,2590,2175,4720,1945,2846,4210,2040,6540,2790,3045,4389,16850,1355,2140,512,22100,1370,1780,2535,839,6030,6860,10350,17350,2260,NA,5380,2055,2975,1445,2350,889,3330,1840,7500,2560,1650,6590,2170,2045,1810,3140,6040,2640,4895,6420,6170,8440,4780,3420,2460,5800,5140,1225,2360,6430,510,1335,2000,9320,20250,3510,1730,9370,5210,2335,6440,5070,4060,2270,2805,4780,4920,2315,4420,721,1145,14600,5620,2295,1415,19560,12150,9010,4058,7694,2250,1406,553,1505,2635,1650,321,604,2870,2075,5150,7030,1415,2210,3005,1650,4820,8570,4950,2810,10800,10800,3080,1600,5320,2310,2665,4430,809,4790,5370,1135,2095,4375,10050,1245,3230,2020,3670,6750,1385,1515,3295,8250,2870,4000,1915,6840,754,5810,3150,7960,2675,2240,3660,3780,2815,8100,5320,2410,4675,1110,7400,4510,1205,1495,1470,732,12100,21750,5350,3585,2095,2565,902,4540,1060,1700,1385,4355,771,2740,639,2825,4640,4330,3120,13400,3405,1750,4525,1215,6500,3075,1460,2260,1490,2025,NA,3885,343,2055,2180,2720,3095,3800,3555,4590,3405,6450,2060,4630,5620,4115,5630,10850,4180,10500,7180,2185,5150,1329,1970,6500,2450,1545,1810,4345,3140,423,9660,999,4195,1125,495,2420,2905,1940,1815,3715,1235,2710,2080,1625,2555,7070,1760,1905,1310,6170,3515,1610,1740,7840,2820,1350,17500,1520,928,3135,5820,2210,2430,176,3485,1185,5400,8400,2750,3275,4470,2390,1195,2775,3840,3550,6290,8260,8770,5720,1385,2510,4575,2630,399,1020,1175,5950,3100,15000,2590,453,4930,3760,4225,5720,1013,2565,698,2085,10150,1540,1370,4945,1490,2160,1840,3140,3685,3790,1010,12850,10050,2425,2245,610,3860,2750,3370,3940,3695,1225,3958,3215,3320,1895,5000,2460,7630,1065,12784,4460,2580,1430,830,2015,1600,1725,3775,20950,6630,492,2080,3855,6550,4230,1535,5910,1695,1395,2430,1905,3025,1385,5850,3970,1360,4750,11750,3220,7750,3165,3720,150,5150,2335,6850,2955,5460,5840,760,10700,11600,6500,1937,3120,6940,737,4240,2940,914,703,3200,628,1070,2830,3400,2335,1950,2340,3945,1605,6680,4920,4265,2495,2265,349,15619,3090,5740,962,395,5410,4105,3560,837,891,3000,5150,2595,732,4585,969,432,743,21650,4645,22800,485,3185,2400,8510,6030,3155,5770,4480,712,11450,2805,881,1600,9240,2015,235,55800,3725,1460,8180,374,692,2590,1900,2855,2940,2915,1320,3155,2670,16300,1340,1850,2170,2480,3060,3765,2565,753,3315,3035,667,9430,4405,2310,4790,2975,1185,622,2900,1660,2315,2655,701,523,536,1410,504,473,18300,1065,1925,771,776,1805,3510,5741,536,536,1130,2935,408,2470,998,619,2065,155 +"2019-11-13",52500,83400,389500,158000,314500,172881,124500,234500,100500,1210000,241500,242000,221000,43400,43300,153500,523000,27250,42800,196500,263000,100500,72200,74500,68800,48406,182000,110000,157000,227500,35600,88800,426000,96300,115000,223000,12100,27250,13900,11350,88700,31400,12150,78200,14400,151500,7220,340000,107500,36750,49600,254000,138500,43400,33000,7020,70000,47050,94300,82000,306401,128000,158000,35800,204866,34850,31950,36000,119000,12400,18550,180500,40300,31800,132500,5770,74700,265000,18800,53000,150800,92500,37750,40050,204800,26200,28700,4390,92000,59100,23950,75200,4425,38987,51300,40150,32000,29250,73600,45200,7130,575000,27550,18850,78500,48700,248500,17550,177200,4715,19200,22800,120500,75800,31100,395000,61500,198415,76300,32950,25150,210500,81800,278565,12550,19350,72000,63800,97600,120500,36155,37850,42200,42900,56600,5980,13950,49050,37700,101500,54600,66800,223600,31300,36050,103700,34600,46450,2405,48250,63100,3395,87000,135000,16050,14061,24000,4180,91200,92300,17550,20750,13800,34700,612000,8370,12950,46150,87859,33350,30000,17750,5430,14050,6280,5720,34950,53500,5460,86400,7180,46350,20350,143000,49300,13600,15100,49300,76500,135500,21950,1119000,NA,11450,23800,17050,52000,40000,34000,20250,20000,69500,5710,3200,152900,73000,56500,216000,79900,15900,27050,99000,18650,12700,19200,54000,8000,21200,222000,27955,22550,15800,91500,100500,16550,11150,10500,83636,20050,29750,7650,4870,28000,21300,58000,5850,4315,8950,13250,82700,23550,36950,23450,21650,119000,21950,90600,166000,21450,31300,24550,28795,NA,68600,8140,47150,20500,9500,13400,21800,4855,95600,33850,32650,20500,12100,38450,11750,32750,15450,25150,59100,30050,11150,37900,89000,56100,35000,51800,49700,86400,17050,12400,20000,46450,17150,4445,11250,2220,18750,631,20650,2185,30800,4050,2765,54900,41350,36800,43800,31100,25550,51200,45850,5880,25900,61200,19900,34950,49350,NA,21800,6350,52800,22000,37050,10250,5280,46650,14500,40300,7210,5820,25150,32350,32450,34400,43500,14450,NA,39899,8410,58500,30050,1195,15450,10400,61200,63800,34500,34200,23150,27650,42833,14800,15650,16050,10450,34850,6040,9240,NA,27950,667,23850,7825,29250,59600,7930,26400,6220,53161,71700,14050,8660,49100,18700,4940,5490,15250,23100,23800,22500,11700,108500,14950,1100,2095,2080,17050,17900,71400,20200,36850,3600,16700,24000,9680,28950,21750,445000,9160,11400,23000,8460,6386,6980,42850,156000,335500,19400,2740,4440,6220,16400,12750,29200,15750,18750,9260,86200,15900,22050,46050,26900,4170,7790,7020,8600,35050,3620,86300,17400,43850,34200,5140,98800,27550,53700,14650,26600,11350,7200,13150,39300,28250,91100,1450,9010,1145,5440,22750,5910,16458,29800,29461,56000,6910,44650,8400,11400,30000,NA,15050,2185,16350,8780,4965,16150,38200,8140,NA,6710,16416,8930,26550,11500,10800,17450,5380,70800,26131,8100,32100,5770,10500,472000,44500,27150,36200,31000,15200,8000,2000,15600,14300,14350,10750,5740,7240,610,30300,9330,59100,38650,26250,3172,17350,49850,15470,5750,5850,23000,55100,60900,9980,3700,12800,2350,81900,5510,16400,4675,15900,NA,19600,2640,20850,15050,14400,34700,15700,23500,9240,NA,8180,5380,48850,19850,30350,NA,53800,174500,26600,21200,23200,27100,39250,11350,25281,8700,10200,13000,17000,8430,10000,24800,3635,31750,47800,33900,19400,1045,18600,155000,84200,10800,3145,8730,11400,84300,16050,7250,9700,7620,3785,22550,9840,9940,1865,15650,35050,21800,18650,7800,16300,33950,9030,17500,6600,9700,2885,7920,7190,3575,4000,2795,2825,34850,7790,2890,49100,18700,13850,6800,8000,4725,2400,2280,15500,13500,1540,10100,66200,73700,2650,8080,1170,37700,22450,110000,9100,31000,8250,3215,37700,6300,22300,13050,53700,19600,4745,8330,7850,5350,3645,14850,6950,11600,41550,9700,6330,37153,2600,NA,10300,12800,5880,21150,10050,22350,36850,8190,1505,2170,14750,10100,4140,5990,13250,3925,16900,17500,25900,7070,8660,3130,7020,8600,7870,11700,12200,9610,2750,13350,6590,13500,2850,3410,3230,4220,1355,18000,22900,31200,3655,19700,34650,2975,4565,21700,6400,5480,4775,7450,20750,32300,8330,8620,5450,7730,3785,18300,4680,17100,23400,9240,3300,1795,3370,8090,7740,10550,11300,10700,114500,NA,5806,8780,6640,74198,24400,2045,5350,5820,4955,60000,9160,4210,28459,22700,18000,17900,18200,398,4845,2915,18850,9120,8900,3770,524,15250,25500,1880,7330,27600,12900,6850,15700,7680,6830,11350,13100,31200,12250,2595,15850,11700,15200,12000,5970,2840,7720,6830,NA,12250,26000,7810,5460,13400,8230,12200,7110,20250,4040,10550,6980,19350,12300,8940,13300,2650,2505,9320,4975,10400,9630,16400,3155,957,17250,5980,18700,11550,10000,5560,7100,5190,8100,826,4420,7720,3835,8169,12900,6250,8630,29400,30650,70800,3815,6620,5270,1155,5170,2030,8290,1060,21300,2410,5710,72600,11500,22300,2385,8090,7190,31050,12000,11250,32700,7990,3090,7800,1810,988,7600,5120,6860,25450,40450,3390,5780,8762,9680,2215,6050,797,3745,2555,8880,9210,4585,15350,13900,9850,6130,5800,4760,227,7440,2640,10350,49000,28200,11950,62000,14366,5490,4005,2065,29200,924,11900,10550,5273,5350,4175,1930,11700,15450,18000,12450,6330,9830,17050,4275,1870,7970,4100,17000,3160,NA,1640,2710,12600,57400,7320,1055,5390,13950,7840,5220,3150,1110,12550,4480,1295,3980,244000,9530,7420,3680,8100,19150,13900,617,2225,6760,29850,1190,10450,8580,2005,NA,7120,3000,10850,6820,2375,3360,7321,843,81100,16300,1920,15000,9740,11200,160000,2565,9310,4270,3865,8130,20450,4640,2390,2130,13150,12450,5710,15200,5340,12350,7210,1990,2860,3237,2895,1680,1615,16000,18850,1255,5200,1125,16000,6650,16350,10700,1690,7750,29550,2070,11650,12000,248,11550,21900,7240,8690,11350,13400,8300,11650,10300,7070,9140,8000,1450,3385,14250,1135,6640,8240,3164,5170,21100,4500,2355,41300,1130,2995,92500,562,20500,10500,11800,6010,7970,6280,1315,NA,5120,13000,2990,3320,7840,13650,6720,13500,5900,9730,608,4660,1070,3545,2200,2140,13000,22900,2810,14900,9290,1635,4375,4800,15400,3525,2635,2350,21300,13750,1840,7140,1320,12850,3060,4060,8630,2080,9380,12950,15250,3715,16200,18600,23350,868,5420,24300,6090,5740,2145,1495,12650,4385,1445,3220,15300,9867,3830,6590,12850,5510,11700,4075,6300,2065,2850,4600,6850,5540,2905,82700,NA,12850,21660,2165,4125,2395,4450,2220,4710,9230,5160,9130,2995,1510,3535,41800,5610,10850,7620,5310,3970,724,2980,9960,1285,4315,8310,39450,1385,3170,10780,3370,5110,1040,5850,42650,7250,3435,16700,4695,1580,5440,3085,14100,5470,1650,9850,3385,8760,8730,2540,8000,2630,2930,26600,6190,9790,1345,1115,5960,9700,4020,8500,5800,4880,5060,5080,6540,1020,1580,6190,3175,172,3400,3795,671,1700,6810,17400,11600,7470,4085,7550,716,2980,47450,8300,4470,4555,16700,2215,2670,4160,10600,3600,7870,5500,11850,2860,2780,2095,7730,9570,872,6970,5340,5560,5100,4710,2395,7530,6920,4590,9380,6356,12100,2530,1800,2195,5380,1385,4010,2250,12200,22200,1475,8800,8113,3105,13250,3045,71300,2745,1625,7450,3780,6860,5390,2010,9790,5200,4355,6960,38800,7070,4170,16850,2580,2970,6900,12250,8820,3040,10400,7700,5470,896,11900,1900,3240,1100,7370,8090,4440,2265,6690,6390,1770,3375,9200,4610,3705,3480,11000,2615,5440,1815,2190,26650,1970,1655,3420,4550,2920,101000,3910,4310,151000,6935,1090,6820,3420,3760,16000,3885,6270,8330,4680,2700,3200,16850,911,4480,1170,1040,2025,26550,1070,2280,6890,3050,7010,4230,2620,7920,7300,1555,18200,5980,1845,11600,7310,3000,9000,4580,4640,1320,4885,39450,1595,11700,3500,33150,5320,3430,3060,9380,8650,10650,6530,7760,1475,14500,4855,6850,5070,2800,5020,7850,5410,1335,19200,8380,1635,5920,14100,3520,8040,3210,780,518,3285,9770,1750,2355,6670,2130,1200,19050,3130,8110,2880,1290,1965,1700,3258,1190,8593,18500,812,1320,29300,7760,12900,6840,32800,5470,11550,1160,3530,11850,8450,7180,13800,8020,5970,432,2710,8850,6260,NA,8150,1125,NA,3160,3145,4820,6330,5130,39100,3050,NA,NA,4170,4835,5500,2630,710,1810,1460,1455,2080,2465,1775,1085,4450,5370,5460,2780,1385,1745,4035,4155,10550,4015,11650,5300,5770,11900,1388,2095,3915,3580,3610,2900,2910,9560,2290,5120,4795,4405,5750,3240,6290,17250,7260,1775,3295,4725,2510,2000,11600,1265,13600,3100,1165,1470,4035,5180,7350,1025,21900,5640,3700,2765,1595,4895,2435,4730,8880,1825,4820,1260,2280,6000,1100,5900,3685,595,1145,4870,4950,16700,794,6930,7700,3255,2610,7380,1210,5290,7730,3675,107000,2465,175,5670,NA,3320,19800,1088,1730,3680,4070,2205,4355,909,1295,9821,3055,8410,7630,795,1625,3940,58500,14950,2020,11050,3930,4750,8450,5650,6040,5400,1795,2975,2705,2190,8360,5630,16000,4065,3510,12000,4400,258,2205,1425,3340,591,3575,15800,3845,8190,2775,7870,3710,3740,2835,7550,4560,6090,8500,2240,1575,1555,3290,3800,5450,4085,5260,787,3330,1660,1915,1515,2855,1945,3525,4120,3645,1220,21900,6470,1390,NA,62700,1660,960,16400,8030,4355,1930,1060,2400,7920,1480,9050,4880,8350,7080,8090,4155,4380,9280,917,6980,8000,3590,2005,8730,1250,1535,1920,4870,3660,4125,1265,2545,6770,9130,466,1410,2150,579,7110,1300,10350,1565,2785,2260,5030,4170,8870,1040,3185,4945,4575,6550,2170,4865,25700,6280,8860,5440,12100,2050,1345,3955,2330,2663,4240,2760,2155,4960,2005,2827,4330,2035,6700,2810,3020,4349,16750,1340,2140,577,22100,1405,1770,2510,839,6120,6820,10350,18000,2280,NA,5510,2055,3115,1465,2535,939,3330,1835,7160,2665,1640,6630,2175,2000,1870,2775,6100,2600,4565,6600,8020,8250,4875,3440,2410,5550,5190,1225,2340,6410,515,1335,2015,9060,20100,3505,1710,8890,5440,2340,6390,5050,4080,2275,3015,4765,4890,2315,4465,721,1090,14000,5610,2260,1390,19560,12200,9070,4009,7508,2250,1387,533,1485,2625,1650,325,617,2865,2095,5170,7010,1420,2150,3013,1710,4650,8340,5000,2760,10650,10700,3035,1650,5520,2300,2665,4450,801,4775,5330,1110,2095,4350,9990,1255,3250,2075,3570,6700,1385,1505,3295,8340,2910,3960,1910,6650,754,6110,3110,8000,2680,2205,3690,3990,2840,8080,5180,2465,4815,1115,7400,4580,1235,1445,1425,739,11850,22200,5400,3610,2065,2560,927,4330,1070,1660,1500,4360,775,2720,639,2820,4690,4465,3105,12800,3395,1730,4485,1175,6260,3055,1460,2255,1455,1955,NA,3880,363,2050,2140,2720,3030,3765,3530,4520,3300,6500,2045,4610,5730,3900,5560,10650,4165,10450,7190,2185,5022,1348,2015,6470,2480,1535,1800,4355,3140,423,9730,998,4165,1165,495,2375,2930,1930,1810,3690,1215,2710,2070,1595,2520,7090,1760,1885,1335,6140,3515,1630,1775,7810,3020,1350,17650,1490,916,3120,5770,2200,2450,228,3425,1175,5380,8280,2835,3250,4215,2355,1260,2860,3885,3550,6290,8180,8780,5700,1385,2495,4595,2675,399,1000,1180,5910,3125,14900,2575,470,4965,3735,4245,5730,1101,2555,700,2040,9590,1580,1355,4945,1490,2245,1815,3100,3715,3750,1005,12950,9860,2360,2245,610,3930,2850,3450,4110,3640,1220,3928,3285,3315,1895,4990,2525,7630,1135,12977,4460,2560,1430,835,2015,1640,1695,3750,20800,6570,533,2110,3850,6560,4165,1555,6090,1645,1370,2390,1850,3060,1400,5800,3960,1360,4825,11750,3240,7400,3140,3695,150,4995,2310,6820,2965,5320,5860,880,10750,11600,6460,1953,3075,6780,735,4240,2880,914,704,3175,615,1045,2930,3420,2280,1965,2315,3895,1595,6680,4935,4240,2465,2265,342,13225,3070,5780,986,421,5310,4025,3600,822,882,2935,5050,2600,730,4615,967,450,772,21000,4595,22750,485,3265,2375,8540,6020,3115,5800,4570,770,11300,2820,878,1600,9240,2025,251,56100,3755,1465,8310,400,679,2635,1940,2860,2940,2940,1315,3190,2665,16200,1330,1840,2160,2470,3050,3760,2560,753,3715,2915,656,9400,4415,2315,4790,2910,1540,626,2945,1592,2325,2650,701,545,613,1460,509,474,18100,1090,1895,779,1005,1845,3420,7452,536,696,1215,2910,408,2465,998,666,2105,155 +"2019-11-14",52800,83400,395500,180000,319500,178135,124500,236500,102500,1231000,246000,242000,220000,43700,43700,154500,526000,28150,43500,197000,267000,99500,72900,75100,69000,50026,185500,111000,159000,224500,35550,88900,425500,95500,115500,225500,12000,27250,13850,11400,92000,30950,12000,79700,14500,152000,7310,342500,107500,37400,49750,246000,137300,43450,32650,7030,71100,45900,95800,81500,312294,134500,159000,35950,208695,35200,31650,36350,120000,12500,18600,181000,39750,32000,134000,5740,76400,265500,18850,52300,148800,90700,37900,40400,199000,25700,28750,4290,92600,59800,23750,78900,4500,38888,49100,39950,31250,29400,73500,45450,7190,570000,27500,19400,78800,48950,243000,17550,177000,4655,18750,23200,116500,76800,32600,395000,62200,197537,75900,33700,25350,209000,81500,292867,12550,19050,71300,63100,98100,124500,36822,38000,42750,43900,56500,6100,14100,50100,37200,100100,57700,67300,226400,31950,36100,103000,34850,47750,2290,48300,63800,3365,91800,136000,16450,14252,25300,4330,88900,93700,17600,20900,13950,35300,617000,8360,12700,45450,88717,33600,29000,18050,5420,14300,5890,5700,33950,53700,5550,86800,7140,46100,20700,142000,48900,13700,16400,48650,76500,135000,22350,1106000,11650,11500,22650,16400,50600,40100,34100,20950,19750,69400,5670,3210,151800,72300,56500,219500,75100,15500,27200,103500,18650,12800,20050,54800,7890,22100,220500,26425,22700,15850,91700,101000,15850,11150,10600,84033,19750,29050,7680,4940,28400,20900,59000,6280,4345,8950,13350,76500,23600,39400,23950,21750,121000,21700,90800,165500,20700,31000,24350,29281,NA,68900,8210,47600,21300,9600,13400,22300,5050,96500,35800,31850,20950,12300,38200,11100,32500,14700,25000,61800,29850,11600,37600,87900,57000,36650,51200,48300,87600,16750,12250,20100,45900,17150,4490,11600,2200,18800,632,20500,2190,31200,3975,2770,54700,40650,38000,44750,31500,25400,52500,45300,5780,25150,61600,20350,35050,49550,NA,22000,6380,52900,22850,36950,10550,5300,45900,14450,41200,6960,5880,25200,32700,32400,35200,43750,14400,NA,39138,10400,58700,31350,1190,15600,10250,61100,64300,33400,34250,23500,28200,44333,15100,15850,15800,10750,34800,6100,9030,NA,27750,667,23050,7834,29000,60200,7890,26650,6240,54230,70500,13750,8910,49150,19600,4940,5830,15200,22200,24450,22300,12250,108500,15000,1095,2165,2055,16750,18100,70800,20450,36800,3610,16950,23350,9590,28450,22150,446000,9120,11350,23100,8600,6542,6700,43400,153500,337000,19300,2830,4415,6190,17000,13000,29500,15800,18750,9650,85500,16750,22200,46500,26250,4250,7510,6920,8580,35100,3605,85600,17750,44900,33650,5100,98700,26100,53800,14800,26550,11200,7000,13200,38650,27750,92000,1460,9010,1160,5360,22400,5970,16410,28950,30176,57300,6710,44650,8190,11850,30800,NA,14900,2175,16450,8630,4925,17500,37300,8260,NA,6760,16416,8790,27350,11550,10750,17800,5200,71900,25645,8000,31900,5800,10450,476500,42100,27700,35450,31200,15500,8000,2010,15550,14100,14200,10550,5730,7230,610,30800,9320,59000,38800,26200,3204,17200,50100,15757,5760,5890,24200,55800,58200,9960,3120,12300,2390,81900,5510,16400,4650,15900,NA,19600,2625,20900,15000,14600,37000,15800,23950,9180,NA,8220,5510,48500,18850,29900,NA,54600,175500,26750,21200,23850,27000,38850,11300,25331,8730,10200,12200,17200,8840,10400,25700,3635,31600,47900,33950,19750,1045,18500,157000,84200,10250,3140,8960,10750,84100,15900,7130,9660,7570,3755,22250,9820,10100,1865,15500,34750,21550,18600,7970,16400,36000,9070,17550,6600,9750,2745,7870,6980,3535,3915,2920,2905,34600,8110,2865,49000,18900,14100,8840,7420,4665,2375,2295,15250,13500,1520,10100,64100,73800,2650,7850,1170,40300,22000,111000,9790,31050,8350,3185,37600,6360,22600,13150,53800,19800,4755,9010,7800,5260,3620,14700,6980,12450,42350,10050,6290,37007,2540,NA,10200,12850,5880,21150,10100,22450,36750,8310,1535,2185,14300,9900,4180,5990,13350,3640,17050,17100,26550,6930,8570,3130,7000,8650,8100,11500,12150,9520,2675,13400,6540,13600,2832,3420,3170,4220,1355,18400,23200,30050,3720,19900,35000,3030,4465,20900,6310,5470,4810,7410,21050,32500,8210,8490,5210,7720,3750,18550,4700,17150,24650,9300,3265,1765,3225,7740,7740,10000,11400,10900,118500,NA,5796,9020,6630,75279,24450,2030,5340,5990,4810,60200,9070,4245,27887,22900,18000,17950,18100,400,4845,2925,18700,8940,8680,3970,524,14900,24400,1835,7360,27300,12900,6850,16200,7730,6700,11600,13250,30650,12250,2610,15500,10750,15200,11350,5950,2870,7700,6660,NA,12400,24900,8110,5460,13300,8580,12400,7080,19750,4050,11050,6950,19300,13900,8850,13100,2715,2480,9150,4965,10100,9480,16900,3200,964,16900,5980,18200,10900,10000,5610,6630,5220,8070,829,4390,7870,3925,8081,12800,6930,8520,29500,30950,72400,3815,6560,5200,1155,5180,2010,8260,1010,21600,2400,5660,72500,11200,22700,2390,8080,7200,30800,11250,11200,32450,8000,3095,7870,1800,970,7730,5120,6850,25350,39950,3390,5950,8402,9260,2230,6050,796,3745,2515,8720,9170,4600,15350,13900,9970,6140,5850,4920,228,7110,2625,9750,48550,27800,12050,62300,13634,5500,3895,2100,30200,905,11850,10550,5590,5260,4095,1885,11750,14950,17900,12550,6330,9870,16700,4310,1875,8700,4095,16850,3170,NA,1620,2665,12550,57000,7260,1015,5360,13500,7920,5180,3145,1080,11400,4480,1280,4000,242500,9090,7460,3665,7990,19200,13550,615,2360,6710,32400,1205,10600,8550,1930,NA,7150,2980,10800,6840,2405,3275,7291,826,81000,16200,1905,15000,9800,11150,163500,2610,9040,4260,3915,8350,20000,4670,2360,2095,12800,12350,5710,15200,5280,12450,7200,1945,2830,3210,3180,1710,1660,16100,18850,1320,5180,1095,16100,6030,16650,10650,1685,8100,29550,2075,12050,11750,247,11600,21900,7190,9010,11600,13550,8200,11000,10250,7440,9060,8050,1470,3410,13350,1115,6560,8100,3106,5100,21350,4480,2305,41000,1120,3000,92800,564,21075,10900,11600,6010,7860,6210,1315,NA,5000,11950,2990,3295,7860,13600,6730,13500,5760,9680,605,4405,1045,3650,2150,2235,13350,24500,2825,14700,9250,1680,4370,4805,14700,3500,2635,2315,19900,13650,1830,7240,1310,13050,3020,4055,8650,2000,9570,16150,15000,3685,16100,19000,23400,825,5420,24400,6080,5830,2155,1545,12650,4430,1445,3220,15200,10641,3780,6600,12250,5850,11650,4130,6080,2085,2895,4570,6710,5580,2935,83200,NA,13100,21740,2170,4130,2415,4430,2220,4750,9160,5270,9290,2880,1435,3580,44500,5550,10800,8100,5270,4050,720,2890,10050,1245,4240,8280,40000,1400,3145,10590,3535,5050,1020,5830,42500,7260,3480,17050,5170,1615,5520,3040,14050,5540,1670,9770,3380,8630,8860,2425,8080,2655,2715,25800,6700,9890,1330,1095,5970,9810,3660,8480,5890,4850,5070,5070,6170,1025,1645,6050,3180,170,3355,3860,677,1690,6720,17350,11200,7500,4060,7390,715,2980,47150,8380,4445,4455,17000,2140,2640,4335,10850,3735,7920,5500,12500,2865,2780,2100,7490,9610,859,6910,5330,5500,5180,4545,2355,7260,6800,4495,9340,6227,12000,2510,1810,2195,4990,1355,4040,2255,12200,22500,1540,8710,8084,3035,13650,2975,72100,2515,1610,7420,3780,6850,5330,2055,9840,5230,4405,6710,40900,6990,4170,17350,2530,2975,6940,12450,8830,3015,10400,7540,5570,899,11850,1905,3225,1100,7150,8090,4655,2250,6560,6390,1770,3375,9270,4445,3475,3575,11150,2605,5460,1815,2205,26200,1980,1610,3420,4490,2830,104500,4000,4605,153500,6927,1075,6830,3400,3925,16000,3710,6210,8290,4685,2745,3450,17150,909,4510,1190,1025,2025,27050,1035,2265,7010,2940,7010,4205,2705,8040,7210,1550,18450,5850,1820,11650,7300,2635,8760,4840,4700,1345,4900,38900,1595,11950,3525,33150,4400,3355,3060,9250,8650,10850,6430,7770,1735,14650,4855,6650,5020,2180,5000,7760,5360,1325,19550,8400,1635,5910,14100,3435,7790,3235,778,523,3500,9830,1820,2395,6620,2095,1195,19100,3100,8060,2895,1285,1925,1685,3254,1190,8555,18350,905,1310,29950,7580,11450,6750,34000,5450,11400,1160,3540,11900,8410,7100,13800,8300,5940,426,2710,8850,6290,NA,7730,1130,NA,3080,3105,4940,6820,5100,39050,3060,NA,NA,4165,4755,5480,2650,716,1820,1460,1475,2100,2445,1810,1070,4530,5040,5100,2705,1310,1835,4065,4235,10500,4200,11350,5300,5900,11800,1409,2020,4050,3420,3945,2835,2920,9600,2295,5060,4860,4265,5700,3310,6300,17550,7010,1750,3240,4630,2510,1910,11850,1250,13650,3095,1195,1260,4015,5180,7420,1055,21700,5620,3670,2755,1540,4830,2620,4450,8790,1815,4810,1265,2240,6080,1090,5910,3775,611,1110,4780,4960,16900,772,6930,7800,3260,2680,7500,1210,5250,7830,3690,108500,2390,176,5620,NA,2790,19100,1103,1795,3770,4010,2080,4350,908,1295,9771,3020,8380,8010,786,1655,3885,59000,15100,2015,11900,3935,4740,8280,5580,6050,5600,1750,3000,2600,2170,8310,5630,15650,4160,3415,11550,4290,257,2155,1365,2950,590,3500,15600,3830,7900,2720,7940,3300,3715,2850,7490,4535,6100,8390,2205,1590,1585,3235,3900,5380,4085,5280,787,3820,1665,1900,1535,2720,1915,3480,4240,3585,1250,18800,6450,1335,NA,64000,1665,956,16350,8140,4375,1910,1050,2410,7780,1475,9080,4860,8360,7050,7790,4080,4395,9270,917,6830,7670,3590,1905,8720,1230,1560,2275,4810,3765,4115,1265,2540,6590,9250,479,1435,2090,577,7120,1275,10450,1575,2900,2225,5010,4100,9460,971,3220,4830,4540,6480,2125,5080,21700,6280,8840,5420,12150,2055,1336,4000,2240,2673,4225,2790,2155,4935,2310,2793,4140,1995,6240,2910,3040,4284,16300,1325,2130,534,21900,1435,1785,2510,839,6200,6800,10700,17050,2295,NA,5710,2045,2855,1470,2465,972,3330,1815,7100,2585,1720,6570,2130,2035,1835,2710,6110,2590,3285,6510,7760,8350,4740,3440,2410,5720,5120,1225,2290,6490,521,1340,1965,8610,19400,3450,1705,9190,5500,2370,6160,4990,4100,2270,3100,4795,4885,2320,4455,750,1070,14700,5560,2210,1390,19560,12200,8900,4111,7508,2250,1425,508,1465,2550,1645,319,660,2910,2060,5140,7040,1400,2295,2984,1690,4605,8440,5210,2690,10500,10550,3035,1640,5600,2310,2690,4470,802,4820,5400,1120,2095,4345,10050,1195,3300,2055,3440,6710,1385,1515,3300,8380,3030,3950,1895,6200,760,6080,3210,7730,2665,2215,3620,4100,2845,8090,5300,2480,4760,1125,7400,4490,1235,1420,1410,739,11750,22500,5230,3690,2050,2635,1165,4240,1110,1665,1625,4375,774,2735,639,2775,4670,4400,3155,12250,3325,1740,4490,1195,6340,3020,1440,2240,1435,1940,NA,3865,426,2095,2135,2705,3110,3795,3525,4650,3310,6530,2055,4585,5730,3960,5550,11250,4105,10550,6760,2100,5317,1367,2010,6480,1770,1475,1815,4290,3130,423,9640,992,4155,1175,495,2360,2915,1905,1820,3700,1225,2700,2080,1585,2525,7010,1765,1900,1735,6030,3465,1665,1700,7330,3010,1390,17550,1465,911,3140,5770,2220,2485,210,3565,1205,5340,8590,2785,3290,4110,2535,1250,2885,3970,3460,6300,8090,8690,6020,1400,2490,4635,2615,398,993,1180,5940,3115,15000,2650,449,4860,3770,4215,5760,1090,2585,703,2105,9460,1610,1360,4945,1490,2240,1670,3105,3700,3825,1010,13000,9800,2250,2230,610,3940,2910,3320,4010,3735,1205,3899,3385,3300,1895,4970,2470,7640,1260,12784,4460,2565,1480,835,2015,1600,1755,3750,20950,6570,515,2085,3810,6560,4400,1545,5960,1635,1370,2380,1760,3155,1410,5790,3955,1350,5000,11750,3240,7460,3270,3625,150,5060,2325,6850,2950,5310,5850,1140,9870,11650,6400,1961,3145,6650,740,4220,2895,914,706,3285,620,1105,2940,3285,2345,1970,2350,3850,1570,6680,4940,4700,2425,2220,317,12066,3105,5710,1095,400,5420,4200,3485,814,883,2950,5010,2600,737,4455,988,442,1000,20300,4625,22500,485,3320,2330,8430,6010,3120,5790,4505,805,11550,2825,876,1560,9330,2075,239,56700,3800,1430,8000,381,685,2630,1755,2580,2940,2900,1325,3190,2575,16400,1350,2000,2168,2400,3170,3725,2540,753,3910,2945,650,9650,4480,2300,4790,2955,1540,620,2905,1496,2310,2680,701,530,623,1895,510,478,18600,1130,1880,782,1305,1830,3455,8860,536,667,1140,2810,408,2535,998,680,2100,155 +"2019-11-15",53700,85200,398000,173500,317500,177657,125500,238000,104000,1233000,257500,243500,224000,43700,43800,155500,549000,28050,43600,202500,270000,99500,72800,74800,70500,50217,189000,112500,159500,234000,35900,90000,427500,97600,117500,226000,12400,27450,13950,11250,92100,31500,12250,80000,14550,153500,7500,342500,110500,37200,50500,249500,146300,44100,33300,7010,73100,46900,95500,83000,316713,132000,158000,36900,209652,35700,32350,35850,123500,12750,18650,183000,39900,32800,135000,5710,76000,269000,18950,55000,151000,93800,38200,40750,198400,27000,28550,4305,93000,59000,24100,78200,4440,38937,49850,38700,32700,29650,74800,45250,7230,572000,28350,19450,78700,50900,245000,17750,177900,4755,18750,26850,119500,76800,32900,394000,62900,197976,76600,35000,26150,213000,81600,287030,12550,18850,72800,63700,99000,125500,37108,38250,42800,44750,57200,5830,14250,49800,37500,102100,58400,66900,226400,32950,36050,102300,36500,47300,2350,47750,66200,3410,93700,137000,16400,14396,27550,4325,89000,96300,18500,20900,14150,35000,634000,8400,12250,46150,88717,33250,29950,17900,5470,14200,5760,5680,34900,55300,5590,86600,7270,46600,21150,148000,49400,13950,17400,50400,76500,136000,23150,1111000,12200,11500,24000,18500,52100,42300,34250,21350,20000,72500,5790,3430,151400,72600,55900,220000,78000,15450,27250,103000,19000,13050,21050,54200,8050,22700,221500,26750,22650,16250,90800,103000,15700,11250,10550,85717,20200,28950,7670,4940,28600,20300,59000,6340,4320,8950,13400,77700,23800,39100,24450,22300,122500,21850,89000,166500,20800,30700,25650,29330,NA,68400,8170,48350,22250,9220,13550,22450,5910,96100,37150,32350,22250,11950,37500,11150,34400,15350,25250,61100,30150,11900,37600,94000,56600,37950,51900,48650,89800,17150,12600,20600,46800,17200,4240,11750,2190,19650,642,19650,2175,31850,4035,2770,55100,42100,38150,45100,32350,25400,52600,45400,5830,25650,61600,20650,34600,49600,NA,23850,6380,53800,22950,37500,10750,5370,46250,14750,41050,6970,5910,24900,33200,32600,36000,44500,14600,NA,39979,10250,58300,32250,1190,16200,10150,61500,67300,34150,34100,23700,28600,44697,15450,15750,15400,10700,35300,6130,9280,NA,28100,662,23000,7834,29500,61200,8840,27150,6260,54813,71400,14100,8930,50500,19650,4935,5660,15450,21950,24250,22350,12900,109000,15750,1100,2155,2075,16450,18650,70200,19700,36750,3630,16800,24050,9720,28700,22600,454000,9150,11350,23000,8680,6513,6640,45050,153000,338000,18700,2805,4420,6290,17250,12850,29350,15950,18500,9490,85900,16850,22150,46650,26500,4275,7440,7220,8690,35300,3640,87000,17900,44550,34300,5200,98900,25300,53200,14800,26300,10950,7100,13100,38500,28950,89500,1490,8960,1195,5370,22200,6030,16219,29400,30367,56100,6930,47000,8150,12400,31200,NA,14800,2250,17000,8960,4975,19500,36500,8240,NA,6830,16076,8870,27200,11700,10650,17650,5150,72900,25304,7930,31700,5800,10700,479500,42700,27350,36000,31700,15250,8170,2025,15450,14450,14400,10450,5800,7330,614,30900,9500,59200,39150,25950,3245,16750,49800,15518,5740,5870,24300,56100,60300,9960,3160,12000,2390,81200,5600,16450,4495,16050,NA,19400,2590,20050,14950,15000,37900,15750,24000,9480,NA,8200,5520,49250,18950,30100,NA,56700,175500,25650,20500,24200,26700,38150,11000,24936,8530,10200,12200,17000,8870,10750,26300,3695,31050,47600,33950,19300,1030,19650,153500,82700,10250,3240,10000,10500,83400,15900,7180,9700,7840,3685,21800,9880,10200,1880,15600,31350,22200,18600,7970,16550,36100,9190,17000,6620,9760,2795,7790,6950,3600,3985,2980,2835,33400,8400,2960,48050,18650,14600,11450,7310,4825,2370,2275,15400,12950,1505,10050,61700,74100,3020,7810,1165,41200,19400,111000,9810,31250,8260,3170,38800,6430,22450,13150,54500,20000,4860,9070,7820,5070,3610,17350,6990,12600,42750,10050,6190,36861,2605,NA,9900,13450,5810,20600,9990,22400,36750,8150,1610,2200,14150,9990,4125,6170,13150,3505,17050,17250,28200,6740,8570,3020,7010,9090,8010,11650,12200,10750,2670,13550,7250,14250,2805,3415,3200,4220,1360,18350,23350,29600,3615,19500,36350,2960,4550,22100,6270,5410,4735,7330,21300,32300,8050,8700,5230,7740,3675,18750,4795,18200,24300,9250,3315,1625,3230,7860,7740,10250,11500,10800,118000,22450,5748,9070,6760,74493,23000,1940,5230,6000,4880,65300,9510,4340,28984,23900,18250,18050,18200,402,4870,3130,18600,8780,9130,4050,542,15100,23900,1725,7410,27100,13200,6870,16200,7630,6690,11650,12900,29750,12250,2440,15700,10700,15450,10850,6000,2900,7890,6810,NA,12350,25900,8480,5490,13500,8650,12300,6900,19950,4075,11100,6990,19900,14600,8930,12650,2735,2475,9260,5070,10200,9660,17000,3150,956,17200,5980,18800,11100,10400,5800,6890,5240,8030,872,4400,7980,3915,8395,13000,7020,8570,28400,30500,72500,3740,6720,5200,1120,5160,1995,8240,1015,21700,2395,5680,72600,11250,21850,2395,8340,7190,30800,11300,11050,31350,7980,3040,7880,1795,970,7770,5080,6890,25950,41600,3390,6080,7955,8980,2260,6610,784,3550,2505,8690,9080,4605,15275,14000,9520,6070,6220,4900,227,7070,2635,9290,47550,28500,12100,61400,13680,5500,3855,2110,29450,917,11900,10700,5590,5300,4065,1875,11950,14450,17900,12600,6220,9770,16550,4400,1910,9000,3900,16700,3145,NA,1650,2700,12600,57100,7490,921,5360,13300,7910,5260,3180,1075,11400,4480,1285,3920,243500,9160,7440,3735,8240,19250,13500,608,2375,6860,32350,1190,10650,8420,1910,NA,7230,2970,10650,6910,2375,3270,7252,833,80500,16950,1870,15000,9810,11050,166000,2605,9240,4220,3895,8360,20300,4485,2370,2120,12600,12100,5770,15000,5350,12600,7000,1955,2825,3203,3255,1695,1620,16150,19850,1325,4940,1095,16450,5880,16550,10900,1660,7950,29700,2070,12100,11650,246,11900,21050,7050,8920,11450,13600,8120,11300,12050,7430,9060,8090,1440,3410,13550,1120,6550,8100,3101,5200,21150,4450,2310,41000,1125,3020,93000,566,21500,10650,11700,5730,7790,6210,1315,NA,4930,12150,2990,3335,7890,13600,6730,13500,5700,9500,611,4515,1070,3550,2165,2225,13550,25550,2685,15300,9280,1660,4380,4805,14650,3505,2685,2340,21400,13700,1840,7160,1290,13150,3110,4110,8580,2005,9850,15500,14900,3710,16050,19350,23750,860,5420,24200,6080,5330,2200,1495,12350,4485,1445,3255,16150,11415,3760,6620,11850,5720,11750,4115,5800,2065,2880,4500,6690,5510,2970,82300,NA,15450,21380,2135,4190,2400,4355,2220,4700,9180,5260,9400,2810,1400,3585,44650,5570,9700,7900,5330,4210,720,2960,10600,1245,4235,8310,39900,1445,3175,10542,3505,5000,1005,5990,42150,7350,3530,17000,4995,1600,5560,3060,14150,5520,1670,9890,3420,8650,8840,2415,8190,2655,2730,26700,6710,9230,1290,1090,6250,9200,3630,8640,5800,4855,5180,5110,6380,1030,1600,6250,3180,170,3270,3780,685,1515,6630,17200,11450,7490,4060,7960,705,2980,47050,8540,4370,4490,16950,2095,2640,4275,10700,3620,7890,5500,13100,2870,2780,2130,7520,9600,846,6990,5370,5430,5120,4600,2405,7370,6930,4595,9530,6071,12000,2505,1815,2195,4990,1300,4005,2245,12400,22300,1510,8820,8162,3005,13900,2960,71700,2675,1560,7800,3780,6690,5450,2080,10450,5220,4485,6550,42000,6910,4170,17200,2650,2995,6920,12450,8670,3045,10250,7550,6150,885,11800,1895,3340,1100,7170,8090,4665,2250,6660,6230,1770,3360,9240,4545,3690,3490,11000,2590,5450,1815,2200,26550,1970,1620,3330,4485,2805,101500,3890,4465,151000,6891,1100,7170,3400,3830,15600,3745,5900,8270,4895,2740,3690,17400,911,4620,1225,1000,2045,27450,984,2285,7090,2910,7010,4225,2730,8020,7240,1565,17600,5810,1780,11700,7170,3170,8970,4920,4590,1270,4910,39200,1595,11850,3515,34000,4090,3320,3060,9210,9800,11100,6170,7730,1800,14800,4840,6670,5020,2050,5040,7540,5270,1240,19750,8330,1635,5940,14000,3400,8130,3320,774,521,3400,9770,1765,2355,6400,2145,1200,19100,3065,8090,2885,1285,1955,1700,3267,1185,8593,18500,860,1280,29600,7470,11000,6940,33850,5160,11050,1160,3595,11850,8490,7230,13700,8200,5890,448,2705,8800,6300,NA,7420,1125,NA,3130,3085,4920,6720,5020,39050,3005,NA,NA,4235,4745,5431,2630,708,1815,1460,1455,2035,2450,1830,1085,4530,4950,5390,2805,1210,1815,4040,4195,10450,3790,11250,5750,5850,11700,1405,2030,3975,3485,3920,2835,2945,9780,2300,5060,4895,4275,5700,3235,6430,17500,6760,1735,3245,4640,2460,1915,11750,1255,13650,2930,1175,1270,4015,5250,7590,1290,21700,5640,3655,2765,1490,4850,2895,4400,8880,1790,4880,1275,2245,6210,1095,5780,3780,586,1075,4790,5040,17000,741,7010,7740,3270,2640,7580,1210,5180,7950,3700,108000,2490,174,5570,NA,2785,18550,1012,1745,3960,4005,2090,4385,911,1315,9860,3080,8250,7850,788,1685,3850,58600,14950,2025,11500,3975,4705,8480,5580,6090,5540,1640,3005,2630,2125,8150,5630,14850,4050,3470,11500,4500,261,2150,1400,3110,578,3515,15600,3990,7810,2725,7910,3725,3690,2940,7470,4555,5980,8490,2200,1570,1595,3240,3885,5330,4245,5270,787,3755,1655,1885,1490,2900,1870,3480,4160,3605,1230,18300,6840,1315,NA,63700,1635,953,16150,8170,4350,1915,1045,2380,7830,1510,9070,4915,8240,6930,7810,4015,4405,9200,917,6800,7770,3590,1830,8670,1230,1585,2165,4885,3750,3920,1320,2445,6640,9300,469,1465,2080,654,7100,1310,10300,1600,2860,2175,4990,4145,8860,1040,3180,4875,4610,6460,2115,4970,20300,6280,8780,4405,12450,2000,1331,3800,2220,2663,4200,2830,2150,4850,2290,2720,4105,2015,6260,2920,3025,4334,16000,1340,2250,504,22250,1415,1770,2450,839,6480,7050,11400,16750,2305,NA,5560,2060,2850,1470,2500,1040,3330,1820,6900,2475,1725,6510,2095,2030,1780,2680,6060,2590,3320,6400,7630,8380,4655,3440,2405,5520,5190,1225,2295,6580,531,1340,1990,8730,19300,3440,1705,9170,5510,2375,6130,5020,4030,2260,2745,4770,4890,2350,4395,748,1050,15000,5580,2140,1410,19560,12300,9040,4121,7677,2250,1416,496,1465,2555,1635,324,646,2785,2060,5250,7010,1385,2365,2944,1670,4290,8410,5380,2685,10450,10900,3025,1595,5610,2305,2675,4490,805,4835,5370,1080,2095,4420,9990,1205,3370,2050,3515,6740,1385,1485,3320,8280,2920,3940,1885,5930,754,6200,3375,7730,2625,2275,3635,4070,2825,8480,4950,2450,4680,1160,7380,4555,1205,1410,1475,745,11900,22200,5220,3650,2035,2635,1125,4570,1085,1725,1540,4360,757,2735,639,2875,4670,4370,3220,12500,3270,1750,4480,1175,6310,2955,1440,2200,1460,1820,NA,3935,408,2080,2085,2695,3005,3880,3535,4675,3275,6550,2055,4595,5780,3975,5450,11300,4165,10450,6820,2195,5317,1339,2005,6510,2300,1480,1800,4070,3135,423,9720,1000,4155,1115,495,2390,2905,1935,1815,3690,1225,2705,2080,1580,2550,6880,1760,1875,1690,6150,3500,1670,1730,7580,2995,1395,17650,1470,873,3135,5780,2205,2500,200,3625,1180,5250,8650,2715,3250,4110,2440,1300,3045,3865,3510,6210,8010,8690,6010,1395,2475,4640,2605,388,1000,1145,5980,2970,15150,2650,444,4915,3790,4200,5750,1134,2610,696,2050,9440,1620,1345,4945,1490,2225,1610,3020,3660,3800,1005,12900,9800,2285,2215,610,3870,2860,3345,3880,3720,1215,3909,3390,3280,1895,4970,2485,7600,1160,12736,4460,2555,1480,835,2010,1595,1850,3740,21050,6430,669,2080,3795,6540,4210,1540,5970,1690,1360,2340,1770,3245,1405,5760,3970,1345,4930,11750,3230,7270,3405,3620,150,4995,2300,6850,2930,5540,5820,896,10250,11600,6420,1949,3110,6670,704,4270,2915,914,704,3155,584,1130,2920,3240,2250,1960,2295,3800,1570,6680,4875,4540,2395,2175,314,11719,3075,5690,1020,382,5030,4100,3570,884,856,2980,5040,2565,719,4530,977,436,908,20550,4620,22550,485,3175,2265,8280,6020,3030,5760,4485,799,11400,2825,855,1560,9430,2030,230,56700,3810,1430,8060,353,660,2640,1835,2600,2940,2855,1340,3190,2560,16400,1340,2005,2175,2420,3110,3750,2545,753,3785,2895,654,9900,4260,2290,4900,2970,1410,587,2925,1483,2285,2390,701,540,590,1705,502,470,18450,1085,1685,801,955,1870,3370,9164,536,591,1085,2835,408,2585,998,675,2095,155 +"2019-11-18",53500,85500,402000,178500,316000,178135,126000,240500,104000,1226000,255500,244500,227500,44000,43700,157500,553000,27850,43700,203500,275000,99100,73200,74400,71500,49740,183500,113000,160000,233000,36050,90100,424500,98000,116500,225500,12250,27500,13900,11250,91200,31450,12250,78500,14550,149500,7370,342000,110000,36750,50400,250500,147800,44350,33150,6970,71300,47350,96400,83200,323096,133000,159000,36800,210131,35450,32050,36000,121000,12600,18650,182500,39900,32350,135500,5740,76400,269000,18850,55000,151900,93600,38250,40200,191600,26300,28050,4330,93800,58300,24750,77600,4380,39134,49450,38250,32450,28850,73600,44950,7150,570000,28150,19300,78900,51500,239500,17450,173800,4720,18650,27000,117500,78200,32550,4e+05,61300,194026,71500,35400,26300,207500,81000,289365,12450,19600,74200,64600,99600,124500,37108,38900,42600,43850,56500,5890,13950,50300,37050,100400,58700,66300,173500,33000,33400,103600,36550,49650,2315,46650,65400,3450,92000,139500,16850,14491,27550,4280,89100,94900,18350,21000,14050,35250,629000,8390,12150,45800,88621,32750,29400,17700,5430,14050,5730,5720,35200,54600,5820,86800,7190,46500,21050,146500,49400,13750,17550,50000,76500,137000,22200,1101000,12200,11500,24500,18650,51900,45300,34100,20850,20200,75100,5720,3575,150800,72700,55400,217000,78500,15450,26750,104000,18650,12900,21100,53900,7900,23500,220000,26981,22400,17650,92700,101500,15650,10750,10600,85024,20150,28900,7490,5030,28750,18500,58400,6330,4190,8910,13300,78100,23750,39650,24900,22250,121500,22500,88200,164000,21350,30450,26000,29476,NA,68800,8220,48600,22100,9120,13550,22200,5850,95500,37100,31750,22700,12500,37800,11250,34550,15600,25000,60200,30200,11900,37600,96700,57000,38500,50700,48900,90600,17100,12550,20650,43350,17700,4290,12250,2205,18850,637,19600,2135,30800,4060,2780,55000,40500,38150,46600,31800,25450,51500,44850,5800,25500,60500,22150,34450,49300,NA,23850,6430,53700,22600,40150,10800,5280,46400,14700,40100,6980,5880,24950,33200,33350,36350,45050,14900,NA,39739,9890,58400,32000,1200,15950,10400,60100,65700,35600,34100,23700,27600,47016,15550,15550,15500,10750,35200,6080,9550,NA,28450,665,23050,7777,29250,60000,9100,27350,6180,54521,71500,14000,8980,49650,19600,4890,5460,15300,22000,24500,22050,13000,109500,15700,1125,2200,2075,16900,18750,71300,18950,36750,3690,16700,24500,10100,30900,22750,451000,9000,11200,23000,8800,6503,6560,46250,151500,337500,18500,2820,4315,6330,17400,13200,29500,15900,18350,9300,84700,17150,21900,46750,27350,4275,7330,7310,8990,35550,3645,86600,17900,44150,33650,5140,98200,25400,53200,14550,26200,11000,7210,13700,38450,29000,89100,1480,8850,1550,5410,21900,6190,16362,29500,31415,55100,6680,46350,8000,12400,31350,NA,14750,2230,17350,9050,5050,19550,34900,8290,NA,6920,16076,9440,27750,11750,10650,18250,5170,74100,25693,7770,32350,5670,10700,480500,43650,28600,36800,31550,14300,8150,2010,15250,14000,14400,10200,5760,7200,617,31000,9410,59300,39400,26150,3235,16550,49600,15470,5710,5900,23350,55000,61600,9950,3295,11800,2355,81100,5530,16700,4515,16150,NA,19200,2575,20250,15600,15100,37950,15550,24000,9600,NA,8220,5550,48600,19250,30000,NA,57400,175000,25450,21150,23600,26750,37600,11200,24590,8370,10100,12200,16600,8830,10250,28000,3630,31200,47450,33900,19300,1070,19400,155500,82200,10800,3185,10550,10600,83500,15600,7240,9450,7600,3765,21050,10000,10000,1840,15650,29000,22600,18500,8130,16300,34850,9180,18550,6850,9820,2830,7770,7190,3645,3965,2940,2895,32800,8020,2925,46800,18200,14800,11500,7090,4630,2345,2390,15150,12950,1510,9950,60700,74000,3330,7710,1155,40400,19700,109000,9900,30800,8130,3040,38600,6390,22350,13450,54000,19800,4800,9330,7870,4830,3605,17250,7010,12650,42100,10100,6100,37007,2770,NA,9550,13050,5900,20300,9900,22350,36100,8200,2090,2210,13900,9980,4230,6750,12750,3490,17100,17600,28850,7140,8590,3025,6940,9160,7950,11800,12300,10900,2710,13600,7360,13850,2850,3545,3180,4230,1355,18400,23600,29550,3575,18750,36250,2910,4520,23650,6280,5380,4815,7590,21350,32500,7910,8740,5270,7750,3665,18800,4935,19450,24300,9150,3355,1625,3435,7560,7740,10550,11700,10500,115500,25000,5544,9160,6880,74788,23450,1950,5280,5880,4870,66800,9590,4550,28888,23950,17850,18350,18300,405,4870,3215,18750,8630,9190,4200,540,14300,23300,1720,7420,26450,13350,6900,16000,7650,6590,11700,13000,38650,12200,2450,15750,10000,15450,10750,6190,3005,8140,6890,NA,12450,27050,8430,5130,13300,8650,12150,7000,20100,4085,10950,7310,19900,15000,8840,12400,2795,2510,9150,5160,10700,9950,16800,3180,975,17950,5980,18600,10950,10400,6150,6900,5330,7890,992,4375,8140,3825,8493,12900,7220,8690,28700,30400,71800,3745,6930,5220,1375,5310,2005,8400,1015,21200,2420,5620,72500,11300,21800,2350,8320,7020,30500,12850,10550,31450,8000,3050,7760,1780,964,7720,5030,6790,25650,41400,3390,6020,7955,8700,2235,7310,788,3465,2505,8910,9930,4605,15726,13600,9280,6030,6240,4910,233,7180,2645,9190,47850,29450,12150,61500,14229,5490,3975,2185,28950,930,11850,10850,5373,5310,4080,1935,11850,14000,17900,12600,6090,9770,16550,4505,1910,9010,3920,17100,3130,NA,1665,2850,12550,57400,8130,924,5360,13050,8010,5300,3325,1085,11250,4480,1265,3890,244000,9200,7330,3605,8590,19250,13350,608,2390,7100,32200,1245,10450,8350,1880,NA,7200,2970,10550,6810,2320,3180,7370,838,81100,17500,1740,15000,9750,11150,171500,2620,9400,4270,3910,8260,19700,4460,2355,2125,12450,12100,5650,14800,5220,12950,7100,1960,2930,3147,3130,1730,1620,16100,19550,1460,5210,1085,16850,5940,17150,10750,1565,8080,29800,2130,12200,11450,245,11900,20900,7190,8950,11750,13800,8310,11400,12650,7520,9030,8070,1435,3345,13350,1150,6770,8080,3125,5150,21500,4530,2350,41100,1125,3035,92600,569,22000,10800,11750,5770,7840,6200,1315,NA,4990,12300,2990,3345,7870,13450,6600,13350,5680,9500,695,4550,1065,3500,2195,2125,13300,26550,2735,15700,9610,1655,4390,4575,15050,3490,2535,2255,21550,13800,2080,7240,1330,13150,3115,4105,8540,1965,9970,15800,15050,3680,16350,19600,23750,860,5420,24900,6130,5110,2200,1495,12250,4450,1500,3240,16500,11705,3755,6630,12050,5820,11450,4110,6030,2055,2920,4525,6660,5680,3070,82300,NA,17400,21060,2130,4305,2340,4305,2220,4865,9160,5290,9560,2835,1315,3660,45000,5600,9440,8060,5310,4260,722,2960,10900,1255,4225,8060,40350,1400,3240,10685,3505,4935,1010,5970,42200,7390,3580,16800,5140,1620,5540,3075,14200,5670,1680,9940,3380,8570,8620,2455,8100,2580,2775,27600,6750,8960,1285,1085,7030,9170,3720,8690,5760,4855,5200,5300,6360,1040,1610,6280,3165,170,3240,3735,684,1440,6600,16950,11500,7370,4115,8030,697,2980,46900,8380,4400,4535,16850,2160,2590,4285,10550,3605,7850,5500,13900,2870,2780,2165,7320,9460,849,6970,5230,5830,5190,4615,2500,7450,7040,4615,9790,5967,11700,2450,1815,2195,4990,1320,4000,2285,12500,21600,1505,8940,8192,3080,14950,2990,71400,2550,1570,7910,3780,6740,5430,2195,10400,5240,4465,6210,40700,6950,4170,17300,2500,2985,6900,12750,8720,3030,10050,7480,6470,905,11700,1895,3315,1100,7250,8090,4660,2260,6480,6080,1770,3305,9390,4380,3680,3580,11650,2540,5530,1815,2185,25950,1960,1615,3300,4180,2800,101500,3690,4505,150500,6884,1115,7270,3495,3740,15200,3745,5960,8250,4830,2715,3785,18450,905,4640,1230,1020,2045,26850,1010,2310,7030,2890,7010,4255,2730,7740,7270,1550,17650,5840,1760,11650,7140,2980,8780,4765,4505,1285,4900,40150,1645,11950,3540,34600,4100,3230,3060,9450,9450,11200,8020,7740,2035,14750,4800,6530,5080,2080,4965,7490,5250,1240,20200,8560,1635,6020,13850,3370,8160,3290,770,677,3470,9700,1780,2370,6390,2260,1205,19100,3135,8120,2930,1275,1915,1720,3246,1175,8631,18250,919,1305,29400,7580,10850,7000,33600,5170,11200,1160,3750,11400,8600,7310,13700,8270,5760,436,2645,8790,6490,NA,8350,1145,NA,3115,3175,5000,6290,5040,39050,3005,NA,NA,4210,4730,6068,2600,712,1810,1460,1510,2010,2400,1860,1105,4555,4900,5440,2900,1220,1780,4035,4215,10400,3615,11350,5970,5860,11250,1525,2020,3995,3515,4130,2695,2945,9670,2305,5050,5180,4090,5500,3295,6460,18150,6890,1800,3160,4695,2450,1940,11700,1265,13850,2740,1190,1415,4135,5110,7690,1260,22050,5650,3650,2750,1450,4750,2835,4450,8970,1820,4935,1275,2200,6380,1145,5750,3830,604,1060,5180,4970,16800,779,7050,7680,3310,2390,7550,1210,5010,7600,3720,110000,2535,172,5600,NA,2640,17550,1012,1630,4055,4000,2150,4390,899,1325,10019,3045,8260,7790,755,1750,3785,59600,15000,2055,11400,3985,4665,8420,5620,6110,5500,1675,2985,2685,2140,8150,5630,14750,4085,3505,11500,4150,266,2195,1410,2675,584,3680,15500,3995,7900,2790,8050,3600,3670,2850,7570,4395,5790,8730,2200,1535,1625,3185,3770,5240,3935,5210,787,3655,1680,1850,1535,2885,1950,3465,4050,2860,1245,17900,6570,1305,NA,63500,1675,955,16100,8350,4270,1925,1055,2375,7970,1475,9020,5050,8090,6920,7710,4025,4410,9280,917,6770,7670,3590,2015,8640,1200,1530,2235,5020,3700,3890,1330,2485,6500,9930,476,1475,2090,630,7110,1385,10350,1540,2860,2190,4975,4165,8150,999,3205,4890,4470,6080,2190,4970,19100,6280,9090,4335,12300,2005,1341,3825,2350,2713,4200,2685,2145,4640,2205,2715,4185,2010,6210,2890,2990,4304,16000,1340,2255,511,22000,1375,1770,2455,839,6890,7190,11350,16900,2265,NA,5520,2040,2920,1465,2460,1195,3330,1810,6850,2470,1890,6630,2145,2030,1765,2625,6090,2645,3390,6280,7540,8370,4665,3430,2405,5740,5260,1225,2290,6800,552,1550,2050,8480,19000,3480,1695,9380,5480,2370,6070,5010,4035,2260,3065,4960,4890,2395,4795,740,1090,14650,5640,2100,1395,19560,12300,8800,4189,7745,2250,1406,487,1490,2555,1610,320,645,2830,2060,5280,6970,1390,2270,2920,1660,3975,8630,5400,2685,10150,11900,3025,1615,5650,2305,2645,4520,802,4830,5300,1135,2095,4425,9920,1245,3375,2015,3755,6970,1385,1485,3380,8790,2920,3905,1915,6030,760,6230,3580,7540,2665,2285,3615,3990,2975,8270,4955,2400,4715,1165,7510,4415,1260,1435,1465,750,11200,22950,5200,3650,2055,2725,1150,4385,1150,1700,1475,4405,757,2730,639,2805,4670,4405,3250,12950,3275,1750,4440,1180,6310,2965,1435,2300,1475,1790,NA,3945,390,2170,2010,2700,2945,3995,3540,4725,3290,6600,2035,4590,5690,3910,5420,10850,4175,10650,6840,2245,5051,1343,2000,6410,2300,1440,1795,4070,3140,423,9840,1020,4165,1120,495,2375,2910,1945,1805,3715,1250,2770,2070,1530,2580,6890,1765,1870,1670,5630,3515,1650,1760,7330,2920,1380,17600,1465,881,3125,5760,2205,2605,196,3545,1185,5300,8300,2785,3210,4050,2415,1180,3020,3835,3655,6180,8030,8670,6180,1415,2495,4660,2610,399,1005,1175,6130,2950,15100,2710,439,4990,3800,4200,5750,1101,2570,740,1985,9490,1605,1320,4945,1490,2145,1620,3040,3685,3800,1015,13000,10050,2270,2220,610,3830,2795,3360,3975,3790,1225,3860,3365,3300,1895,5050,2485,7540,1070,12736,4460,2550,1495,816,2000,1610,1790,3825,21600,6320,869,2085,3865,6510,4535,1525,6210,1655,1350,2360,1710,3400,1370,5840,3910,1335,4800,11750,3230,7150,3315,3600,150,5020,2325,6860,2825,5930,5820,914,10100,11500,6500,1949,3115,6960,700,4130,2920,914,713,3225,594,1210,2945,3350,2235,1960,2320,3655,1585,6680,4790,4315,2440,2250,328,11468,3130,5730,1025,367,5090,3985,3425,900,864,2965,5020,2610,727,4695,991,426,846,20600,4615,22650,485,3210,2200,8110,5960,3070,5750,4480,792,10900,2935,857,1565,9340,2045,229,56000,3770,1540,8000,363,740,2650,1825,2610,2950,2840,1375,3175,2625,16000,1330,2000,2180,2460,3020,3680,2545,753,3665,2695,645,9860,3490,2290,4910,3035,1340,589,2850,1560,2265,2370,701,533,638,1680,502,504,18350,1110,1680,870,884,1840,3375,8170,536,580,1115,2870,408,2690,998,700,2080,155 +"2019-11-19",53500,85300,399000,170500,317500,175269,125000,242500,103000,1215000,257000,245500,225500,44900,43750,156500,561000,28100,43500,201500,272500,98900,73900,73500,71900,48787,182000,111500,158500,233500,36400,87800,424000,96100,116000,223000,12200,27400,14000,11000,91200,31450,12100,78600,14500,151500,7360,340000,108500,37050,50100,249500,136300,44400,34000,6870,71400,48250,96200,81700,323587,132000,160000,36700,207738,35700,31950,34650,119500,12550,18750,180000,40000,32450,133500,5680,75500,267500,18750,54900,150700,93800,37600,40250,187500,26300,27350,4340,92500,57800,24100,79200,4345,38839,47950,39800,32200,30400,74100,45800,7130,564000,27850,19300,79400,51900,242000,17450,178200,4680,18800,27200,121000,76600,32600,395800,60400,193587,72900,35650,25950,203500,81500,288003,12600,19750,73600,64900,100200,125500,36870,39400,42800,44550,55100,5900,13400,50600,34950,100400,59000,66200,162100,32750,34850,102000,35900,48000,2280,46300,64300,3655,88500,137500,16400,14204,27850,4270,91300,98200,18100,20550,14100,36000,630000,8420,11900,45000,87192,31900,26550,17600,5450,13400,5690,5660,34800,52700,5830,85800,7240,45500,21000,148000,50500,13650,17550,50000,76500,137000,22200,1082000,11900,11350,23100,18850,51500,45350,33850,20700,20100,77400,5670,3775,150000,74400,55700,218000,77400,15650,26400,101500,18800,13000,22050,53200,7800,23500,222000,27074,22400,17650,91400,103500,15100,11300,10500,85717,20000,28100,7570,4945,29000,18050,60200,8210,4195,8760,13000,74300,23750,39300,24050,21550,120500,22150,88600,160000,21800,30900,26450,28989,NA,68800,8110,48000,21750,9080,13500,22050,5450,93900,36950,31650,21900,12150,37300,11650,34500,15550,24600,57200,30300,11950,37200,97300,56600,39400,49650,48800,90300,16550,12400,20400,42350,17750,4105,11900,2195,18400,634,20100,2170,30100,4030,2795,54700,41350,39250,45100,30950,24850,51900,44300,5750,25250,58600,21850,34150,49100,NA,24900,6680,53700,21950,39100,10500,3700,45950,14250,38900,6700,5790,23850,32450,32650,36400,44150,15200,NA,38978,9590,57500,31550,1295,16150,10450,57900,65100,34850,33850,23300,27350,46470,15050,15200,15050,10450,34350,5960,9420,NA,27600,662,22950,8235,28900,58800,9410,27650,6120,53744,71200,13450,8390,49500,19100,4895,5870,15000,21000,24700,21650,13200,108500,15750,1210,2685,2075,16850,18550,72000,18800,36700,3640,16700,24100,10200,32750,22950,445500,9050,11000,22700,8600,6377,6400,46450,151500,335000,18350,2920,4170,6480,17800,12850,29600,15600,18400,9270,84600,16800,21550,46700,26950,4155,7420,7090,8940,35100,3705,86600,17500,42300,32700,5040,97100,24950,52300,14950,26450,10950,7220,13850,37950,29100,89900,1455,8710,1685,5300,21800,6010,16124,29800,31082,55100,6560,45000,8070,12600,31400,NA,14900,2255,16800,8900,4960,18800,36300,8440,NA,6860,16270,9080,27800,11300,10550,17800,5000,73900,26131,7610,32350,5520,10550,463500,43600,29950,36500,31050,13750,8430,2000,15000,14400,14350,9980,5760,7250,611,31050,9330,59300,39800,26500,3226,16800,49650,15709,5580,5910,23650,54100,59900,9930,3260,11600,2250,81400,5420,16350,4425,16300,NA,19100,2565,19950,15200,15250,38100,15600,23500,9600,NA,8110,5520,47850,19050,30200,NA,57400,174000,25750,20800,23300,26450,37150,11650,24738,8400,10000,12000,16600,8680,10000,28600,3540,30250,47900,33700,20200,1060,18650,156000,79700,10650,3150,10800,10450,83900,15350,7130,9710,7650,3680,21350,9850,9940,1845,15650,28650,22050,18450,8080,16450,35950,9000,18300,6730,10100,2770,7940,7230,3525,3865,2950,2805,33000,7760,2860,45950,18600,14400,11600,6870,4560,2325,2395,15300,12950,1485,9880,59600,73400,3460,7990,1135,38250,19250,109000,10000,30950,8050,3095,38300,6270,21950,13050,54000,19900,4605,10250,7890,4680,3600,17700,6970,12600,40500,10050,6040,36129,2695,NA,9720,12900,5780,19400,9610,22150,36150,8340,2715,2200,15550,9930,4100,6620,12300,3490,16850,17750,27700,6950,8540,2320,6890,9100,8070,11600,12500,10400,2680,13550,6290,13550,2818,3560,3150,4205,1305,18350,23400,29300,3470,18800,35200,2930,4230,23550,6300,5380,4685,7890,21150,32600,8010,8650,5220,7780,3620,18700,4870,18950,24300,9110,3400,1645,3455,7460,7740,10350,11850,10300,114000,23500,5593,9900,6880,73707,23400,1945,5120,5630,4980,70500,9230,4520,28602,24250,17600,18150,18050,401,4870,3350,18300,8510,9520,4200,533,13950,22300,1720,7400,26150,13200,6830,15600,7600,6480,11350,13350,37050,12250,2440,15300,9400,15400,10800,6440,2900,7890,6850,46400,12150,27000,8810,4865,13000,8540,11950,7050,20350,4080,10550,7200,19900,14450,8900,12400,2730,2475,9240,5160,10400,9860,16900,3060,957,17800,5980,18650,10750,10200,6230,6850,5180,7970,900,4360,8030,3760,8542,12900,7620,8600,28850,30750,72000,3755,6900,5120,1350,5140,2065,8230,1025,21150,2390,5590,72700,10650,22400,2315,8320,7060,30500,12600,10650,31250,7940,2995,7750,1775,951,7610,5020,6540,24300,41750,3380,6200,7868,8470,2210,7470,789,3415,2475,8730,9700,4565,15400,13500,9350,6060,6100,4810,228,7110,2645,9010,48000,29100,12200,61200,13725,5480,3925,2135,28350,965,11800,10700,5290,5280,4020,2010,11450,12800,17600,12650,6040,9740,15900,4515,1855,8680,3905,16750,3090,NA,1645,2810,12600,57300,8060,906,5330,13100,7940,5400,3455,1075,10800,4480,1230,3960,240000,8910,7030,3775,8680,19200,13200,672,2435,6980,32150,1235,10450,8350,1895,NA,7050,2915,10650,6830,2295,3130,7331,827,80900,17300,1730,15000,9580,10800,168000,2630,9250,4130,3930,8370,19950,4500,2380,2120,12850,11950,5570,15000,5330,13250,7050,2020,2790,3136,3220,1700,1590,16100,19500,1510,5390,1070,16950,5760,16950,10850,1505,8190,29750,2115,12100,10800,236,11200,20500,7620,8870,11700,13600,8380,11250,12400,8090,9090,8020,1420,3265,13200,1135,6560,8070,3106,5100,21150,4520,2290,41450,1160,3040,92500,569,22700,10900,11700,5660,7610,6080,1315,NA,4845,12200,2990,3305,7880,13450,6600,13150,5670,9290,630,4545,1055,3360,2130,1945,13300,26000,2710,15700,9500,1645,4395,4685,14500,3470,2530,2930,21600,13800,1910,7130,1290,13150,3100,4070,8540,1940,10200,15150,14800,3610,15500,20200,23750,854,5420,24700,6000,5080,2170,1445,12000,4290,1490,3120,16650,11802,3740,6590,12050,5630,11250,4020,5710,2025,2840,4530,6620,5560,2970,82000,NA,17700,20860,2090,4285,2310,4220,2220,4425,9130,5310,9450,2750,1300,3635,44950,5370,9760,8150,5190,4260,719,2915,11000,1190,4160,8010,40000,1380,3210,10590,3660,4910,1010,6030,42300,7370,3490,16750,4840,1660,5560,3010,13950,5670,1660,9910,3380,8520,8620,2415,8510,2535,2705,28100,6800,8700,1270,1085,7110,8960,3915,8660,6290,4835,5110,5610,6300,1075,1545,6490,3175,170,3165,3745,665,1455,6580,16700,11600,7300,4240,7550,692,2980,46250,8470,4430,4430,16800,2135,2580,4300,10050,3600,7790,5500,13150,2855,2780,2140,7010,9420,847,6950,4995,5730,5270,4595,2540,7270,6950,4580,9650,5993,11500,2440,1800,2195,4895,1280,3865,2230,12400,21700,1540,8770,8045,3060,16050,2850,71700,2645,1520,7980,3780,7060,5390,2085,10150,5120,4420,6170,40850,6710,4170,17350,2405,2980,6890,12850,8720,3020,9980,7300,6350,892,11650,1870,3310,1100,7280,8090,4710,2190,6620,6190,1770,3260,9190,4395,3680,3415,11050,2510,5490,1815,2155,25500,1980,1580,3280,4200,2755,101500,3700,4505,151000,6775,1150,7130,3345,4205,14800,3660,5780,8170,4660,2715,3730,18200,913,4580,1225,1000,2050,26950,971,2300,7070,2815,7010,4200,2820,7610,7190,1555,17550,5840,1730,11650,6930,3020,8480,4950,4460,1300,4845,40500,1625,11450,3450,35000,4165,3180,3060,9360,6620,11150,6700,7670,2155,14700,4825,6520,5040,2135,4910,7490,5360,1210,20450,8320,1635,5900,13800,3335,7970,3290,768,664,3420,9670,1725,2345,6280,2245,1185,19100,3050,8060,2950,1260,1850,1690,3271,1160,8509,18100,902,1230,29350,7540,10600,7050,33550,5000,11200,1160,3630,11300,8500,7210,13700,8180,5730,473,2625,8730,6590,NA,7600,1110,NA,3105,3170,4860,6190,4940,39050,3000,NA,NA,4175,4520,6058,2585,712,1775,1460,1470,2095,2360,1750,1070,4595,4830,5290,2920,1305,1780,3965,4260,10250,3700,11450,5970,5840,10950,1475,2015,3930,3325,3550,2635,2855,9660,2285,5050,5110,4240,5530,3245,6320,17650,6570,1795,3000,4690,2430,1920,11550,1255,14350,2800,1195,1340,3995,5100,7690,1290,21900,5670,3620,2760,1400,4615,3130,4490,8900,1800,4935,1255,2165,6400,1110,5670,3815,592,1050,5510,4900,16400,764,6950,7570,3230,2455,7500,1210,4845,7530,3715,106500,2455,171,5550,NA,2680,17100,983,1660,4065,3970,2110,4310,885,1270,9969,3035,8240,7730,719,1710,3705,59500,14800,2035,10700,3960,4590,8290,5570,6080,5330,1910,3095,2580,2080,8020,5630,14750,3890,3450,11200,4180,261,2180,1505,2605,584,3590,15450,3950,7720,2710,7830,3295,3490,2880,7420,4415,5690,8560,2185,1535,1660,3085,3755,5080,3700,5020,787,3655,1675,1800,1510,2885,1930,3430,3935,2700,1245,16850,6400,1280,NA,63900,1645,942,16000,8260,4265,1960,1035,2330,7900,1595,9000,4975,8100,6780,7770,3950,4415,9170,917,7080,7550,3590,1975,8660,1230,1460,2225,4990,3700,3880,1295,2460,6450,9840,465,1370,2070,643,7050,1360,10350,1510,2815,2100,4975,4180,8400,943,3205,4800,4450,6020,2145,4870,19050,6280,8870,4410,12050,1980,1322,3735,2555,2628,4215,2815,2090,4675,2225,2700,4120,2005,6140,2845,2890,4244,15550,1310,2250,548,21250,1375,1760,2425,839,6960,6900,11350,16350,2180,NA,5450,2060,2740,1470,2470,1270,3330,1780,6990,2475,1915,6410,2115,2010,1770,2635,5980,2650,3450,6390,7420,8180,4600,3445,2390,6090,5200,1225,2210,6590,553,1525,1970,8350,18900,3490,1710,8820,5360,2405,6130,5750,4730,2240,2870,4870,4860,2385,4680,746,1040,14200,5700,2100,1370,19560,12200,8710,4126,7661,2250,1401,460,1460,2465,1620,310,647,2815,2060,5180,6870,1390,2180,2831,1635,3965,8430,5310,2670,9700,12200,2965,1695,5550,2310,2605,4495,790,4715,5370,1170,2095,4405,9810,1215,3375,1940,3690,6920,1385,1485,3320,8940,2935,3850,1900,5820,776,6020,3530,7350,2615,2220,3585,4130,2955,8060,5000,2465,4790,1115,7440,4340,1245,1375,1490,747,10900,22100,5170,3955,2055,2675,1145,5700,1105,1650,1520,4380,746,2660,639,2740,4530,4275,3280,13050,3275,1805,4385,1155,6560,2925,1440,2300,1430,1865,NA,3940,380,2120,2000,2645,2865,3995,3570,4870,3230,6560,2065,4590,5750,3700,5440,10650,4150,10550,6770,2120,5386,1268,1965,6380,2195,1445,1880,3920,3100,423,9750,992,4160,1165,495,2340,2900,1925,1820,3760,1265,2755,2060,1315,2500,6710,1780,1820,1610,5530,3445,1650,1720,7190,2845,1450,17400,1440,881,3010,5790,2125,2540,193,3520,1185,5250,8300,2795,3250,3910,2380,1055,3020,3755,3470,5900,7770,8700,6330,1380,2455,4635,2620,408,1005,1205,5980,2810,15200,2800,443,5160,3800,4220,5790,1107,2570,745,1980,10150,1595,1360,4945,1490,2080,1595,3030,3670,3810,997,12900,10050,2255,2210,610,3765,2795,3395,3915,3770,1235,3904,3410,3265,1895,4985,2490,7460,1090,12205,4460,2550,1490,834,2005,1600,1810,3750,21150,6330,796,2085,3855,6430,4460,1485,6000,1620,1340,2360,1830,3395,1350,5720,3895,1320,4715,11750,3200,7160,3345,3525,150,5080,2250,6610,2780,5700,5810,860,10100,11800,6690,1949,3165,6640,708,4130,2880,914,722,3235,604,1195,3175,3545,2235,1955,2190,3470,1575,6680,4665,4290,2440,2215,327,11468,3180,5730,1095,357,5010,4010,3365,899,800,2980,5380,2820,725,4355,1010,553,814,20250,4595,22650,485,3305,2270,7740,6000,3030,5690,4485,770,10850,2820,849,1540,9320,1995,228,55600,3790,1430,7970,368,714,2620,1810,2660,2895,2890,1390,3200,2605,16100,1320,1995,2195,2450,2910,3680,2535,753,3965,2705,645,9640,3315,2320,4910,3310,1230,576,2850,1583,2265,2350,701,497,613,1595,493,488,18350,1175,1540,794,822,1790,3350,7011,536,540,1135,2690,408,2700,998,688,2050,155 +"2019-11-20",52000,82700,399500,169500,309500,176224,124500,236000,102500,1213000,256000,244500,222500,45950,44200,156500,556000,28150,43750,201000,272000,98900,73500,73500,70900,49073,181000,110000,155000,237000,36550,87800,415500,94700,116000,221500,12250,27350,13950,10850,92000,30750,12100,78500,14150,152000,7360,335000,109000,37000,49650,248000,136500,43300,33050,6780,70800,47600,95800,81400,328989,126500,159000,36400,206302,35450,31350,34900,116500,12450,18250,178000,39800,32550,130000,5630,73400,263500,18800,53700,148400,94300,37900,39550,181100,25350,26550,4315,92300,54500,24350,77000,4265,38594,47550,38600,32000,30700,72200,45050,7140,563000,27650,19050,78500,52400,235500,17400,174300,4625,18500,27000,120500,74900,30800,387400,60300,188758,71600,35600,25400,197000,80400,284208,12400,19100,74700,64500,96800,123500,36727,38500,41150,42900,53800,5840,13100,49950,35250,97600,59200,65100,153000,32200,33300,1e+05,34950,43800,2300,45000,62600,3640,85100,134500,16050,13870,26600,4190,92000,96300,18150,20000,14000,35050,627000,8300,11800,43950,88145,30850,26900,17650,5450,12850,5750,5470,34300,52400,5660,85300,7280,45450,21000,150000,49700,13400,17250,49350,76500,135000,21550,1082000,11250,11200,23050,18150,51000,44600,33350,19300,20100,79500,5540,3655,148600,74400,54400,215500,75400,14800,25800,102000,19200,13300,21500,52300,7530,22900,222000,26564,22250,17500,89700,102000,14850,11300,10350,85420,19450,27500,7280,4820,27550,17950,59600,6980,4135,8640,12600,74100,23050,39000,23350,21250,119000,21500,87700,158000,20900,30100,26150,28697,NA,67500,7900,47200,21100,9020,13250,21650,5600,92000,36150,31000,22900,11900,38650,11600,33900,15650,23900,63800,30150,11650,36500,94700,56300,38950,49200,47900,91500,16050,12500,19800,42150,17450,4090,11400,2195,17850,618,18900,2150,29150,3990,2790,54400,41500,39350,43850,31250,24300,50500,44300,5630,24800,57300,20450,34500,48800,NA,25350,6340,52500,21350,37700,10050,3290,44700,13750,38000,6570,5730,23000,31600,32300,36150,41600,14400,NA,38218,9910,56800,29450,1280,16250,10150,56200,64600,33750,33800,23000,26600,48289,14550,15100,15050,10450,33500,5860,9160,NA,26450,655,22100,8187,28900,58000,9000,27000,6100,52383,71800,12800,8370,50100,19150,4730,6080,14800,20500,23400,21500,12450,107000,15850,1120,2415,2070,16650,18100,73200,18550,36500,3630,16500,24100,9870,32900,22500,441000,8950,11050,22500,8450,6347,6110,46900,148500,335000,18000,2815,4135,6470,17050,13000,30150,15150,18200,9300,83700,16300,21300,45600,26250,4050,7190,7150,9050,32700,3550,85700,16800,42400,32050,5340,97300,24150,51300,14600,26750,10650,7020,13800,38050,28800,87400,1440,8520,1510,5050,21750,5700,15694,29300,31368,54900,6340,43800,7820,11600,31350,NA,14800,2210,15650,8700,4855,18750,35850,8120,NA,6690,16270,8810,26550,11300,10400,17350,4925,72600,25742,7540,32150,5500,10250,468000,42300,29400,36300,30300,13750,8280,1995,15050,14550,14200,9630,5730,7020,609,30100,9390,59800,39950,25950,3213,16350,49300,15518,5280,5910,23200,52900,56400,9910,3150,11450,2205,80600,5220,16000,4315,16350,NA,18550,2525,19300,15250,15200,37900,15200,22700,9300,NA,7850,5410,46800,17600,29100,16400,56700,170000,27150,21250,22450,26150,36550,11150,23701,8100,10000,11950,16150,8580,10000,31850,3545,29700,47150,33650,19500,1005,19100,156500,79900,9790,3060,10450,10350,83700,15500,6920,9650,7510,3540,20900,9750,9770,1880,15400,31600,21150,18400,7930,16100,35950,8600,18800,6600,9720,2725,7700,7030,3470,3795,2835,2720,32950,7580,2870,44700,18600,13700,12000,6920,4435,2260,2320,14700,12950,1510,9820,57600,70800,3420,8240,1120,37750,19000,108000,10250,30950,7950,2910,37800,6110,21850,12550,53700,19750,4455,10400,7770,4640,3530,16700,6830,12250,39200,9830,5990,34618,2550,NA,9530,12800,5750,19000,9410,22450,34400,8270,3300,2180,14500,9740,3960,6550,11900,3430,15950,17600,26850,6700,8300,2230,6910,8840,7860,11050,12300,9670,2590,13350,6260,13350,2778,3480,3170,4125,1260,17900,23700,28350,3440,18300,32550,2850,4125,24100,6200,5330,4535,7690,20250,32200,7750,8580,5210,7580,3570,18650,4750,17850,23700,9070,3320,1585,3310,7200,7740,9910,11750,10250,112000,22750,5535,9480,6600,73216,23400,1870,5300,5550,4985,70900,9370,4455,28507,23550,17550,17750,17900,397,4825,3090,17800,8340,9030,4040,529,13750,25700,1610,7260,25600,13150,6640,15250,7490,6380,11000,13900,32400,12200,2470,14800,10300,15350,10550,6380,2770,7700,6740,44050,12200,26350,8780,4860,12850,8440,12200,7040,19450,4010,11000,6730,19300,13700,8860,12550,2645,2430,9060,5030,9940,9910,16600,2910,933,17450,5980,18150,11200,10000,6060,6820,5020,8150,868,4360,8040,3750,8542,12750,8140,8470,28850,29950,70400,3665,7060,4965,1255,4960,2020,7910,1010,21500,2380,5570,72400,10300,21650,2300,8080,7060,29800,12250,10700,31800,7910,2885,7790,1750,931,7600,4845,6610,23100,41000,3280,6120,7770,8640,2155,7470,783,3410,2460,8510,9100,4460,15150,13650,9690,6000,6080,4650,221,7130,2610,8650,47850,29150,12150,60700,13176,5440,3860,2065,27550,920,11350,10650,5190,5200,3910,1940,10350,12800,17150,12550,5860,9630,15350,4495,1800,8500,3895,16200,2985,NA,1610,3180,12450,57200,8470,836,5280,13100,7700,5350,3495,1055,10950,4480,1160,3780,240500,8400,6900,4125,8460,19100,12850,630,2340,6700,31700,1165,10700,8060,1820,NA,6920,2770,10500,6770,2250,3040,7143,800,80500,17150,1860,15000,9210,10450,162500,2580,9150,3980,3855,8280,19750,4450,2360,2070,12000,11900,5400,14800,5240,12900,7270,1965,2700,3013,3160,1660,1590,15900,18400,1460,5300,1040,16200,5690,16700,10200,1405,8140,29750,2065,11400,11000,236,10650,20350,7440,8500,11350,13200,8310,11050,12250,7670,9120,7950,1395,3225,12850,1115,6410,8080,3019,5040,20550,4735,2205,40700,1120,2990,91600,552,22225,10200,11550,5480,7190,5940,1315,NA,4675,12050,2990,3225,7880,13300,6520,12700,5650,8970,607,4495,1020,3250,2085,1890,13350,25000,2680,15300,9230,1590,4395,4600,14300,3410,2405,3055,19150,13700,1860,6730,1240,13150,3070,4060,8450,1880,10100,14400,14050,3540,15300,19800,23550,849,5420,24600,5800,4990,2135,1440,11800,4305,1485,2990,16650,11415,3685,6530,11550,5530,10700,3905,6050,2000,2765,4360,6480,5500,2835,81600,NA,17150,20219,2000,4140,2305,4025,2220,4210,8960,5320,9230,2730,1230,3615,43900,5160,9670,7880,5060,4240,696,2800,10700,1155,4050,7800,41250,1355,3105,10446,3820,4820,994,6020,41950,7300,3405,15800,4660,1625,5550,2915,13700,5610,1655,9720,3355,8450,8240,2325,8510,2450,2605,28150,6820,8590,1260,1055,6710,8710,3555,8420,6180,4800,5090,5460,6120,1030,1535,6350,3100,169,3095,3605,658,1345,6440,16650,11500,7350,4095,7340,672,2980,46400,8290,4435,4150,16350,2065,2540,4155,9620,3450,7750,5500,12450,2785,2780,2085,7080,9410,830,6920,4825,5500,5060,4435,2520,7210,6790,4450,9760,5734,11300,2425,1710,2195,4750,1260,3855,2260,12150,21700,1470,8500,7947,2995,15100,2805,71700,2625,1485,7950,3780,7150,5330,2155,9900,4970,4400,6250,42100,6540,4170,17050,2365,2975,6890,12200,8030,2970,9960,7190,6300,887,11700,1830,3190,1100,7200,8090,4525,2120,6960,6350,1770,3095,8960,4330,3375,3000,10800,2600,5290,1815,2115,25400,1915,1550,3190,3945,2760,101500,3540,4390,150000,6557,1120,7080,3190,4715,14650,3575,5650,7990,4615,2700,3830,17950,900,4520,1200,980,2070,26800,955,2220,7360,2795,7010,4050,2745,7550,6900,1495,16950,5550,1705,11600,6590,2850,8110,5150,4350,1320,4845,39550,1695,11050,3340,34250,4095,3110,3060,9300,5200,11000,6470,7590,2525,14550,4780,6380,5000,2090,4790,7400,5370,1170,20400,7820,1635,5700,13450,3300,7620,3185,756,654,3445,9500,1670,2345,6130,2160,1165,19100,2965,7870,3365,1220,1855,1630,3208,1130,8396,17950,875,1205,29150,7510,10900,6760,33950,4800,11100,1160,3530,10700,8260,7030,13500,8040,5460,465,2560,8580,6470,NA,7190,1090,NA,3065,3115,4630,6100,4760,38400,2990,NA,NA,4155,4315,5647,2545,713,1775,1460,1430,2085,2320,1700,1025,4550,4870,5310,2720,1310,1730,3940,4300,9920,3490,10600,5690,5880,10750,1430,2015,3875,3240,3750,2640,2815,9640,2250,5030,4940,3930,5510,3260,6050,17100,6440,1735,2975,4605,2380,1835,11200,1215,13900,2795,1175,1310,3810,4920,7550,1225,21950,5570,3600,2725,1440,4490,3350,4740,8920,1715,4935,1210,2175,6020,1075,5450,3830,593,1025,5150,4710,16400,753,6670,7400,3180,2350,7400,1210,4740,7270,3680,106000,2415,170,5420,NA,2465,16500,953,1565,3880,3850,2085,4220,838,1265,9721,2960,8020,7430,765,1700,3505,58400,14400,1970,10450,4020,4430,8180,5470,5980,5430,1860,3240,2390,2090,7980,5630,14450,3705,3450,10950,4115,250,2175,1555,2605,582,3360,15250,3870,7210,2560,7790,3645,3340,2870,7170,4255,5630,8240,2100,1535,1670,2970,3930,5100,3930,4970,787,3740,1650,1815,1480,2730,1870,3545,3865,2615,1190,16550,6000,1265,NA,63200,1560,917,15650,7830,4230,1895,1025,2240,7630,1615,8950,5060,8010,6580,7630,3985,4380,9050,917,6930,7480,3590,1915,8620,1205,1395,2420,4825,3665,3630,1290,2480,6340,10200,460,1485,2060,626,7000,1310,10150,1490,2750,2020,4945,4045,8090,955,3125,4735,4330,5690,2070,4740,17900,6280,8940,4210,11800,1960,1283,3625,2420,2375,4195,2935,2050,4540,2190,2589,3980,1965,6000,2910,2770,4199,15550,1265,2225,520,21350,1370,1765,2370,839,6850,6590,11050,15900,2080,NA,5400,2035,2760,1440,2350,1420,3330,1785,7000,2520,1800,6080,2260,1995,1770,2520,5780,2725,3430,6220,7210,7900,4470,3405,2330,6100,5050,1225,2140,6360,545,1450,1960,8020,19100,3500,1670,11450,5140,2345,6100,5290,4715,2210,2885,4695,4845,2295,4620,736,1005,13550,5980,2045,1320,19560,11950,8740,3965,7339,2250,1349,438,1415,2380,1615,305,641,2800,2050,5150,6600,1380,2380,2827,1590,3760,8180,5190,2630,9600,11400,2875,1625,5620,2285,2510,4485,750,4555,5320,1170,2095,4375,9400,1205,3375,1850,3580,6850,1385,1445,3190,8600,2920,3815,1970,6160,778,5860,3415,6900,2530,2130,3530,3905,3150,7680,4995,2500,4645,1130,7350,4370,1200,1380,1445,742,9980,20550,5050,4090,2055,2590,1140,5750,1065,1630,1460,4380,743,2590,639,2665,4360,4050,3240,12150,3270,1735,4325,1085,6780,2950,1440,2270,1370,1845,NA,3980,381,2080,1930,2595,2820,3910,3565,4710,3180,6450,2055,4575,5460,3600,5380,10500,4050,10300,6550,2180,4992,1268,1920,6270,2190,1400,1805,3880,3045,423,9330,987,4130,1110,495,2235,2900,2010,1805,3645,1250,2675,2055,1300,2475,6870,1775,1685,1660,5410,3445,1655,1725,6920,2790,1425,17250,1420,882,3060,5790,2050,2455,181,3400,1165,4895,8100,2690,3255,3940,2365,1040,2970,3700,3380,5670,7700,8660,6250,1350,2375,4540,2615,392,1000,1160,5790,2770,15250,2635,451,5000,3815,4180,5760,1112,2525,738,1940,9950,1635,1330,4945,1490,1930,1560,2985,3565,3870,995,12800,10500,2280,2200,610,3805,2770,3390,3820,3845,1220,3830,3320,3100,1895,4930,2385,7370,1095,12302,4460,2555,1420,821,1995,1600,1690,3700,20850,6420,718,2045,3855,6230,4510,1465,5820,1535,1330,2340,1750,3230,1350,5620,3905,1280,4740,11750,3115,7100,3095,3525,150,4925,2200,6640,2875,5480,5810,753,9610,11850,6560,1908,3135,6740,702,4100,2760,914,722,3110,590,1220,3095,3650,2290,1935,2120,3475,1520,6680,4580,3985,2400,2175,317,10811,3280,5620,1040,353,4850,3935,3150,896,774,2950,5290,2865,706,4450,1080,487,780,20300,4525,21800,485,3190,2315,7480,5920,2950,5620,4485,759,10550,2835,844,1495,9310,1975,223,54700,3745,1340,7770,352,712,2595,1790,2685,2920,2870,1310,3145,2570,16100,1290,1945,2223,2460,2905,3605,2495,753,3625,2675,638,10000,3260,2290,4830,3325,1125,563,2815,1492,2245,2300,701,514,586,1540,489,486,18350,1250,1485,770,786,1745,3320,7204,536,520,1080,2565,408,2620,998,687,2090,155 +"2019-11-21",51000,80900,391000,170000,305000,169061,124500,234500,101000,1233000,253000,241500,220500,45650,43600,154000,541000,27900,43700,199000,271000,98200,72700,72300,70400,46358,184000,107500,154500,234000,35800,87000,415000,94100,115500,219000,11850,27300,13950,10850,93100,30350,11900,79000,13800,149500,7250,333000,107000,36700,49500,246500,130900,42550,32850,6670,70400,46850,94800,79300,315240,127500,158000,35300,207738,35200,31050,34750,118000,12300,18300,172000,38950,31750,127500,5520,71400,262000,19050,53900,151500,89900,37600,39000,177900,24900,26000,4205,90500,52200,23650,83400,4230,37268,47400,38250,30950,30350,70200,45100,7040,554000,27250,18750,76900,50800,234500,17300,171500,4530,18750,26700,116500,72900,30700,372500,59900,190514,68100,35800,25150,189500,79000,280219,12450,18800,74200,62600,92100,122500,35631,38450,40100,42300,51500,5650,12850,49350,34900,97800,59200,65200,148000,32050,32900,98500,34800,44050,2255,44250,60800,3600,88100,132500,15300,13726,26700,4140,88500,96600,17500,19550,13950,34650,621000,8250,11650,43150,87287,29400,25750,17450,5380,12750,5680,5350,34500,51900,5680,85400,7120,44750,20900,149500,48600,13050,17000,48100,76500,133500,20700,1065000,10800,11300,22300,17600,50800,45700,33000,18000,19900,79700,5380,3695,147100,72500,52600,214500,75200,14600,25300,104000,18900,13350,20750,52100,7300,22200,219000,26657,22100,17300,90500,100500,14600,11400,10200,84231,19600,26550,7140,4725,27550,17650,57600,6540,4175,8300,12650,74100,22950,38000,22900,20750,116500,20700,86800,156000,19650,29250,26100,28162,NA,66300,7660,45300,20600,9010,12750,21400,5010,91200,35250,31200,21450,11550,37700,11700,33700,15350,23350,67000,30050,11450,36000,96300,55800,38100,47450,47050,91800,15600,12200,19250,42400,16850,3850,11400,2140,17850,606,19100,2120,30000,3935,2750,54300,40200,39800,42650,30700,23800,47600,44100,5340,24450,55400,19800,34900,48500,NA,24950,6090,52300,21000,37850,10200,3205,44100,13650,38000,6440,5650,22450,30800,31300,34850,40450,14150,NA,36817,9210,55700,29200,1300,15400,10000,54700,64300,32900,33550,22550,25600,49107,14300,14950,15100,7840,32650,5780,8970,NA,25600,633,21800,8168,28050,57100,8620,26600,6070,50537,71000,13750,7890,49800,18150,4680,5910,14300,20400,23000,21100,12050,103500,15300,1105,2445,2010,16750,17250,72200,18000,36300,3600,16200,23600,9650,31600,20900,435500,8870,10950,22050,8310,6182,5860,46500,145000,333500,17450,2770,4140,6400,17050,13000,29950,14900,17900,9150,82100,16050,21050,45650,25400,4060,7050,6910,8630,32150,3390,86400,16100,41400,31650,5270,93000,23200,50500,14150,26150,10500,6900,13200,37750,28050,86200,1425,8240,1570,4925,21400,5380,15360,27550,30843,54400,6220,41550,7670,11150,30000,NA,14500,2150,15250,8430,4720,19250,35250,8100,NA,6410,16221,8370,25800,11050,10250,16700,4710,71100,25304,7300,32050,5160,10150,464500,41050,28300,36050,30150,12000,8220,1960,14200,14200,13850,9470,5640,6840,597,30400,9320,59800,39350,25100,3204,16100,49050,15375,5070,5910,23150,50300,54700,9760,3200,11350,2245,79800,5150,15800,4265,16350,NA,18200,2495,18450,16400,14850,37550,14900,22150,9110,NA,7530,5300,45350,17000,28850,15900,56500,168500,26150,20650,22350,25450,34950,11100,23849,7730,9920,11750,15200,8500,9830,29650,3500,29100,47100,33500,18950,982,18500,156000,77600,9700,2980,10750,10100,83000,15250,6730,9470,7510,3425,20750,9410,9390,1820,14750,30100,20750,18350,7730,15700,35050,8530,19900,6410,9380,2675,7660,6860,3360,3750,2670,2505,32950,7350,2795,43250,18200,13350,11200,6850,4310,2225,2300,14200,2500,1570,9770,58500,70100,3515,8160,1100,36250,18800,109000,9870,30950,7800,2800,37800,6070,21400,12200,53800,19650,4320,9940,7800,4570,3500,16350,6600,13200,35800,9620,5790,32570,2500,NA,9450,12600,5710,18350,9070,22000,34150,8270,2930,2145,13550,9500,3780,6640,11550,3290,15850,17950,25650,6660,8160,2180,6780,8680,7480,10500,12050,9400,2575,13150,6190,13300,2585,3375,3110,4110,1265,15300,23000,27400,3360,18250,30450,2730,4020,22950,5950,5270,4360,7610,19500,31550,7640,8350,5000,7380,3420,18700,4530,18150,24200,9150,3160,1820,3400,7100,7740,9880,11350,9940,109500,24000,5273,9550,6200,72822,22450,1835,5050,5210,4610,69900,9110,4335,28173,22800,17050,17200,17400,386,4810,2965,17200,8440,8800,3960,530,13100,27500,1545,7150,24600,12500,6560,14850,7500,6100,10900,14050,34700,12150,2380,14400,10050,15250,10200,6210,2635,7460,6590,43050,12100,25800,8570,4760,12650,8560,12100,6720,18500,3950,10850,6580,18900,13650,8710,12450,2520,2345,9020,5000,9540,9350,16600,2995,916,17000,5980,17950,11300,9880,5870,6750,4815,7860,856,4280,7990,3650,8346,12650,7670,8260,28850,29850,69400,3625,6980,4780,1240,4995,1940,7570,1005,20600,2300,5550,72800,10150,21000,2220,8010,6850,28900,12400,10600,31000,7600,2770,7800,1735,912,7360,4750,6530,22000,39950,3195,5950,7829,8460,2060,7550,778,3315,2395,8390,8970,4310,14949,13550,9560,5880,5950,4465,220,7030,2615,8570,47200,28250,12300,60000,12810,5410,3730,2005,26900,896,11200,10650,4923,5020,3855,1775,10450,12200,16400,12500,5850,9420,15500,4385,1745,8390,3805,16050,2910,NA,1590,3220,12450,57300,8300,836,5240,12950,7500,5210,3480,1020,10650,4480,1165,3630,237500,8440,6690,4140,8250,19100,12350,609,2300,6530,31000,1175,10400,8050,1800,NA,6690,2710,10550,7110,2250,3020,7045,798,79100,16700,1800,15000,9130,10250,159000,2550,8940,3830,3815,8200,19600,4400,2325,2010,11850,11500,5130,14500,5170,12850,6630,1985,2565,2910,2930,1625,1540,15900,18350,1600,5250,1000,15850,5700,16200,10250,1445,8000,29750,2015,11350,10850,229,10600,20100,7450,8210,11050,13100,8260,10750,12400,7370,9020,7830,1340,3250,12600,1080,6180,8030,2865,4900,19800,4615,2120,40700,1170,2980,91100,529,22300,9820,11450,5440,7350,5850,1315,NA,4660,11850,2990,3100,7900,12850,6360,12400,5360,9340,589,4350,995,3130,2030,1885,13100,24900,2630,15250,9000,1530,4395,4600,13350,3425,2375,3030,19150,13600,1765,6560,1200,12800,3025,4010,8220,1850,9800,14750,14000,3500,15250,18700,22850,819,5420,24600,5580,4885,2040,1295,11600,4200,1475,2910,16500,11124,3640,6520,11000,5530,9940,3880,5860,1955,2700,4455,6100,5400,2690,81000,NA,17050,20179,1995,4125,2255,3970,2220,4105,8710,5280,9030,2650,1165,3605,43900,5040,9520,7650,5030,4090,685,2755,10300,1150,3990,7710,40800,1340,3010,10303,3785,4610,974,5990,41950,7100,3325,15000,4470,1520,5510,2820,13050,5560,1645,9430,3355,8250,7880,2260,8740,2380,2545,27400,6730,9000,1215,1030,6480,8660,3330,8350,7940,4770,4950,5230,6020,1000,1525,6620,3085,166,3005,3500,630,1280,6200,16500,11600,7160,4005,7090,658,2980,45800,8120,4435,4125,16100,2065,2530,4075,9350,3230,7460,5500,13700,2730,2780,2075,6700,9400,819,6900,4720,5430,4980,4305,2400,7120,6340,4245,9280,5941,11050,2380,1635,2195,4440,1215,3705,2250,11900,21450,1435,8350,7564,2895,14500,2710,71600,2550,1510,7950,3780,6780,5260,2055,9520,4825,4295,6280,40650,6480,4170,16900,2310,2930,6900,11950,7900,2890,9860,6940,6120,863,11050,1820,3015,1100,7640,8090,4350,2035,6830,6210,1770,3005,8540,4330,3295,2940,10400,2570,5160,1815,2105,25550,1870,1515,3125,3825,2750,1e+05,3465,4230,149500,6608,1080,6990,3125,4715,14500,3540,5570,7840,4535,2670,3955,17250,880,4355,1145,981,2090,26850,945,2155,7350,2725,7010,4000,2680,7480,6680,1455,17150,5340,1650,11550,6700,2820,8300,5120,4380,1365,4800,39950,1705,11000,3285,33100,4040,3180,3060,9140,4995,10600,6210,7460,2505,14500,4770,6160,4900,2195,4695,7310,5210,1185,20600,7680,1635,5650,13000,3225,7320,3080,749,741,3290,9000,1580,2305,6040,2105,1115,19000,2850,7700,3475,1195,1805,1610,3100,1130,8255,17650,900,1190,29150,7340,10800,6570,33050,4795,10750,1160,3395,10600,8260,6830,13350,7990,5350,509,2475,9100,6280,NA,6730,1045,NA,2845,2990,4390,6220,4575,38000,2985,NA,NA,4080,4300,5539,2545,709,1740,1460,1415,2040,2255,1655,1010,4540,4925,5090,2600,1275,1735,3805,4225,9680,3420,10200,5750,5850,10800,1425,2005,3660,3170,4110,2575,2750,9270,2205,5030,4870,3860,5430,3245,5920,16850,6150,1680,2945,4595,2375,1770,10900,1210,13350,2730,1140,1320,3655,4800,7330,1210,21200,5550,3595,2680,1440,4360,3380,4990,8760,1730,4935,1185,2130,5880,1065,5340,3800,584,1010,5440,4585,16200,725,6580,7140,3175,2250,7290,1210,4650,7190,3680,103000,2335,167,5390,NA,2290,16100,941,1515,3900,3675,2015,4155,821,1235,9721,2915,7710,7470,770,1510,3390,57000,13800,1905,9780,4005,4345,8110,5300,5970,5460,1830,3115,2415,2050,7830,5630,14050,3665,3420,11050,3910,248,2200,1495,2510,570,3300,14650,3765,7210,2500,7470,3705,3380,2755,6920,4100,5490,7780,2180,1500,1585,2935,4540,5150,4085,5060,787,3605,1635,1790,1405,2890,1840,3460,3770,2550,1110,16250,5780,1240,NA,62300,1490,896,15300,7690,4085,1790,1005,2145,7360,1610,8820,4960,7950,6500,7410,4195,4185,9050,917,6770,7480,3590,1820,8600,1180,1365,2260,4700,3565,3670,1245,2390,6350,9980,440,1500,2020,614,6810,1270,9980,1430,2725,2020,4870,4000,8090,918,3100,4625,4145,5420,1990,4580,16950,6280,8740,4150,11800,1875,1221,3600,2310,2330,4135,2820,1960,4485,2090,2564,3920,1940,5960,2825,2725,4053,14900,1250,2170,501,21000,1325,1715,2340,839,6590,6340,10400,15200,1990,4915,5460,2025,2770,1370,2245,1350,3330,1800,6870,2415,1730,5930,2135,1950,1740,2435,5850,2635,3320,6110,7290,7730,4375,3370,2270,6250,4915,1225,2150,6100,540,1445,1900,7510,18750,3360,1605,11750,5080,2270,6050,5260,4570,2130,2950,4515,4845,2235,4445,736,948,13300,5750,2055,1245,19560,12050,8740,3887,7102,2250,1325,466,1385,2415,1580,310,612,2715,2040,5050,6620,1385,2280,2795,1540,3640,7940,5140,2625,9080,10850,2815,1595,5310,2270,2460,4340,730,4465,5350,1250,2095,4200,9240,1175,3215,1830,3465,6640,1385,1445,3060,8600,2915,3705,2290,5860,777,5670,3470,6830,2475,2065,3425,3950,3185,7150,4810,2460,4620,1065,7140,4250,1260,1335,1405,729,9280,19800,4770,4090,2055,2410,1110,5600,1055,1640,1460,4345,741,2500,639,2700,4415,3865,3225,11750,2975,1660,4305,1050,6720,2830,1460,2225,1360,1770,10750,3990,400,2030,1860,2605,2680,3775,3510,4710,3105,6460,2015,4595,5500,3525,5200,10150,3925,10000,6250,2305,4923,1244,1855,6060,2090,1350,1695,4150,3025,423,9210,960,4105,1045,495,2165,2770,2130,1775,3650,1200,2660,1995,1240,2460,6600,1755,1690,1580,5130,3300,1605,1680,6650,2760,1355,17200,1380,864,2945,5550,2000,2400,187,3395,1125,4705,7960,2640,3080,3735,2310,1060,2980,3615,3220,5490,7800,8660,6160,1320,2310,4520,2620,376,960,1120,5600,2685,15350,2625,514,4810,3800,4165,5700,1129,2470,732,1815,9670,1620,1300,4945,1490,1925,1565,2900,3620,3825,993,12550,10450,2270,2155,610,3770,2775,3265,3820,3705,1180,3801,3280,3040,1895,4815,2345,7100,1050,11626,4460,2540,1370,821,1995,1560,1670,3580,20100,6250,743,1925,3810,5950,4540,1445,5670,1490,1320,2290,1725,3350,1355,5630,3895,1255,4500,11750,2985,7100,3065,3440,150,4640,2085,6550,2800,5160,5840,978,9920,11950,6500,1847,2890,6600,688,4050,2620,914,701,2950,590,1415,2850,3795,2305,1865,2110,3540,1535,6680,4500,4055,2360,2050,315,10387,3555,5490,1060,330,4635,4100,3185,891,758,2905,4995,2750,690,4345,989,633,812,20900,4530,21350,485,3120,2220,7110,5760,2910,5370,4180,750,10850,2820,834,1455,9200,1895,219,54900,3685,1260,7650,354,697,2570,1725,2705,2920,2825,1360,3010,2500,15900,1220,1940,2215,2305,2825,3590,2495,753,3710,2600,638,9980,3220,2210,4775,3395,1460,571,2840,1406,2220,2265,701,499,583,1525,484,474,18300,1280,1415,764,769,1715,3290,7480,536,676,1110,2915,408,2475,998,602,2035,155 +"2019-11-22",51600,81700,385000,167500,301000,167150,123500,235500,101500,1261000,255500,244500,220000,46200,44200,153000,533000,28000,44200,200500,258000,98100,73100,72200,70100,45929,184500,108000,152000,235500,35650,88200,413000,92000,115000,219500,12050,27350,14200,10550,92700,29500,11900,78100,13550,150500,7270,330500,107000,36800,49400,248000,125100,42550,32850,6620,71200,47900,95200,80000,314749,129500,158000,35100,205345,35400,31100,34400,120500,12400,18250,173500,39350,32450,128500,5430,71500,262000,18850,54700,151800,91900,37200,38850,177900,24900,26300,4185,92700,52200,24000,78100,4260,37072,45300,38500,31700,29850,70900,46050,7050,551000,27300,18650,79600,53300,233500,17350,171900,4595,18400,26800,115000,73200,30850,370700,60500,189197,69100,36650,24850,189500,78400,281678,12500,18650,74000,62800,92200,122500,34774,39400,40200,42750,51400,5900,12900,49600,34600,97000,59700,63900,139000,32600,33400,101000,35450,42700,2270,43950,60700,3570,92000,131500,14950,13965,26500,4160,91200,97000,18200,19650,13900,33500,622000,8310,11750,43450,89193,29600,25450,17450,5440,13150,5500,5330,34300,51800,5770,84600,7160,44900,21150,149500,49500,12950,16800,48050,76500,133000,20650,1059000,10850,11200,22350,17050,50600,46100,32650,17900,19900,79600,5390,3580,149000,73200,53900,214000,77000,15000,25300,104000,18800,13500,20550,54400,7180,21950,218000,26842,22000,16350,88700,101000,14700,11350,10200,84429,19450,26250,7360,4810,28050,17900,56100,6720,4230,8180,12950,71900,23350,38050,22900,20700,116500,20400,87000,154000,20000,29700,25500,28405,NA,65600,7600,44950,20750,9020,12700,21450,4730,91000,35450,31700,20750,11650,37600,11600,34100,15400,23350,65300,30200,11350,36000,94700,55700,37750,48700,48600,93000,15800,12250,19800,41300,16850,3985,11400,2135,17800,603,18950,2120,30050,3940,2740,54400,40850,39750,42600,30600,24050,47950,44100,5470,24450,55400,19850,34800,48300,NA,25200,6100,53000,21050,36700,9970,3215,44050,13850,38000,6430,5630,22500,31500,30700,34600,40450,14100,NA,35297,9200,55400,29650,1310,15450,9990,53800,64900,32650,33600,23150,25600,49016,14400,15050,15150,8030,32700,5760,8800,NA,26200,640,21900,8235,28200,57000,8450,26800,6070,50634,71400,14100,8130,49500,18150,4645,5950,14250,20550,23350,21100,12400,105500,19850,1055,2305,2010,16950,17600,70700,17750,36100,3570,16000,23350,9710,33250,20900,428500,8930,10750,22100,8240,6270,5810,46950,146000,335000,17500,2725,4130,6330,16950,12900,29750,14750,17950,9070,82200,16500,21150,45850,25100,4040,7170,6810,8900,32000,3430,85800,15850,40800,31100,5220,92100,23350,50700,14300,26400,10550,6870,13200,37850,28100,87900,1420,8410,1395,4950,21250,5310,15313,26750,30748,55600,6190,40850,8040,10850,31450,NA,14500,2110,15250,8450,4750,19000,34350,8040,NA,6450,16221,8490,25950,10700,10250,16600,4675,71600,25061,7320,31700,5150,10100,463500,39750,28100,35600,30500,11200,8150,1985,14300,14000,14100,9360,5660,7200,601,30050,9330,59500,38800,24900,3167,16100,48800,15470,5080,5960,23550,48600,55100,9800,2995,11300,2230,79700,5150,16550,4335,16300,NA,18400,2525,18250,17350,14600,38400,15000,22050,9180,NA,7510,5270,46050,17450,30250,15500,56500,170000,27250,20200,22550,25600,33850,10700,23849,7800,9970,11800,15150,8500,9900,30250,3510,29400,47200,33550,18850,975,19000,156000,78300,9730,3010,10700,10050,83500,15450,6790,9660,7440,3350,20550,9720,9690,1780,14550,31850,20500,18250,7820,16100,34900,8530,19500,6420,9210,2680,7650,6870,3305,3750,2580,2475,33950,7340,2790,42500,18150,13500,9910,6450,4245,2200,2340,14250,2495,1550,9840,60100,70300,3335,7830,1100,36450,19100,110000,9400,31100,7800,2815,37750,6090,21500,11850,53900,19700,4260,9920,7690,4445,3500,16750,6550,12950,35800,9560,5900,32765,2505,NA,9500,12700,5700,18350,9110,21850,34100,8100,3045,2135,13150,9560,3700,6630,11650,3290,15900,18150,26050,6800,8170,2140,6780,8730,7390,10750,12200,9570,2620,13150,5840,13250,2550,3370,3135,4105,1165,16450,23200,26800,3345,19000,29050,2705,3985,22950,6140,5240,4350,7640,19600,30950,7560,8410,5080,7430,3360,18550,4540,17400,22900,9100,3160,1730,3210,7050,7740,9600,11450,9710,110000,23300,5525,9290,6240,72626,21800,1815,5030,5240,4920,67900,9080,4300,27697,22700,17550,17250,17300,386,4990,2935,17200,8330,8880,4200,529,13150,25200,1485,7130,24500,12450,6470,14800,7540,6180,10900,14250,32500,12100,2385,14600,9420,15150,10550,6240,2625,7530,6600,44300,12450,25650,8500,4595,12800,8110,12000,6700,18000,3955,11500,6600,18550,13250,8800,12500,2530,2380,7980,5230,9530,9160,16200,3005,916,16950,5980,17500,11200,9810,5920,6630,4810,7770,821,4280,7990,3605,8346,12750,7660,8340,29100,29800,68800,3630,7660,4765,1175,5010,1885,7500,1005,21400,2280,5570,72900,10250,20800,2235,8180,6770,28000,13050,10500,30200,7240,2755,7780,1745,901,7230,5330,6480,22000,39300,3175,6030,7877,8440,2040,7640,781,3330,2395,8380,9140,4310,14774,13300,9410,5800,6020,4415,220,6890,2630,8700,46750,26900,12250,59700,12810,5440,3715,1980,26900,910,11000,10650,4689,5030,3855,1655,10500,13900,16550,12600,5840,9560,16000,4340,1740,8450,3800,16100,2870,NA,1570,3220,12550,57500,8080,808,5210,12900,7460,5120,3360,1025,10300,4480,1250,3620,233500,8290,6690,3755,8380,19150,12550,583,2280,6610,31450,1195,10400,8210,1775,NA,6730,2690,10600,7210,2220,3020,6966,800,80000,16950,1885,15000,8910,10150,157500,2560,8900,3815,3710,8240,19650,4375,2305,1995,12000,11400,5140,14600,5300,12900,7080,1980,2535,2936,3010,1610,1540,16000,18300,1555,5350,1005,15300,5900,16250,10300,1525,7940,29750,2005,11800,10800,247,10850,20200,7700,8250,11200,12950,8340,10550,12850,7420,9020,7960,1290,3220,12550,1075,6140,8040,2851,4890,19950,4380,2145,41450,1120,3015,91800,525,22975,10300,11550,5440,7090,5840,1315,NA,4625,12000,2990,3120,7920,13200,6390,12150,5280,9410,570,4345,990,2805,2035,1800,13100,24550,2645,15400,8950,1520,4390,4665,13050,3415,2290,3150,18550,13750,1720,6480,1190,12900,3045,4030,8440,1870,9990,14300,14000,3480,15150,18500,23350,790,5420,24600,5440,4920,2045,1320,11350,4270,1490,3015,16500,11463,3695,6540,11100,5550,9930,3840,5820,1950,2700,4400,6100,5790,2715,80500,NA,16750,20299,1995,4030,2270,3965,2220,4140,8870,5280,9020,2600,1145,3565,43700,4860,9790,7580,5000,4160,680,2740,10500,1145,3980,7630,41200,1310,3010,10446,3840,4600,971,6040,40950,7100,3250,16300,4400,1430,5520,2810,13150,5500,1660,9330,3310,8180,7810,2270,8290,2350,2565,27200,6560,8910,1230,1020,6620,8260,3395,8350,7300,4800,4945,5150,5970,992,1465,6400,3095,166,3015,3520,627,1280,6200,16550,11400,7240,3935,7120,650,2980,48000,8390,4400,4180,16100,2070,2525,4080,9310,3110,7300,5500,13850,2750,2780,2065,5240,9550,829,6830,4745,5550,4910,4300,2350,6990,6280,4245,9250,5734,10850,2410,1615,2195,4435,1205,3760,2170,11950,21700,1400,8360,7662,2850,15400,2590,71600,2640,1510,7940,3780,6990,5230,2005,9470,4800,4235,6350,42500,6330,4170,16900,2255,2930,6880,11950,8080,2875,9970,6870,6560,859,11000,1850,2980,1100,7520,8090,4375,2040,6800,6290,1770,2980,8540,4435,3320,2915,10300,2505,5140,1815,2100,25600,1850,1515,3105,3890,2750,102000,3510,4075,151000,6463,1060,6730,3155,4740,14250,3530,5560,7900,4445,2700,3795,16850,879,4540,1145,1005,2050,26950,970,2155,7310,2745,7010,4020,2500,7300,6680,1440,17050,5440,1645,11600,6600,2695,7970,5020,4235,1305,4785,40200,1725,10650,3225,33600,4020,3280,3060,9400,3515,10300,5970,7460,2530,15100,4795,6080,4845,2185,4550,7200,5200,1205,20700,7890,1635,5650,12750,3200,7320,3140,728,663,3465,8820,1880,2300,6010,2100,1140,19350,2780,7640,3355,1160,1790,1585,3100,1140,8443,17750,902,1160,29300,7330,10400,6840,33800,4615,10650,1160,3405,10850,8150,6730,13950,7960,5340,522,2485,8990,6310,NA,6860,1045,NA,2845,2990,4345,6620,4585,37650,2980,9300,NA,4100,4325,5402,2500,709,1750,1460,1450,1995,2255,1640,1025,4540,4960,5230,2735,1230,1750,3770,4295,9660,3340,10550,6670,5720,10600,1415,2005,3700,3080,3940,2525,2800,9000,2210,5050,4850,3860,5430,3235,5940,16500,6400,1805,2990,4525,2350,1755,10950,1210,13300,2685,1140,1270,3635,4760,7220,1195,21400,5490,3495,2685,1455,4405,3175,5420,8700,1740,4885,1200,2175,5920,1050,5330,3730,583,1005,5130,4660,15850,715,6480,7200,3185,2245,7280,1210,4645,7450,3700,104500,2335,167,5250,NA,2310,15700,939,1530,4000,3630,2065,4160,802,1235,9632,2890,7670,7340,756,1515,3420,57100,13500,1910,10250,4045,4275,8050,5220,5950,5590,1785,3055,2410,2050,7830,5630,14000,3555,3570,11050,3840,249,2220,1470,2535,566,3300,14500,3780,7110,2500,7470,3485,3360,2695,7020,4075,5530,7640,2220,1455,1580,2970,4130,5270,4000,5020,787,3760,1585,1850,1385,2800,1980,3420,3785,2540,1075,15900,5980,1250,NA,62900,1455,895,15900,7670,4115,1765,997,2150,7360,1590,8930,4950,7940,6400,7500,4220,4055,9000,917,6690,7850,3590,1780,8610,1200,1365,2290,4610,3490,3830,1250,2335,6550,10550,441,1470,2010,607,6870,1280,10050,1435,2675,2015,4855,4005,7530,941,3120,4600,4100,5430,2000,4640,16650,6280,8890,4050,11800,1820,1245,3590,2455,2317,4125,2705,1975,4575,2045,2594,3870,1940,5970,2785,2665,4094,15350,1280,2165,485,21000,1320,1740,2380,839,6500,6270,10350,15250,2010,4645,5530,2035,2805,1380,2250,1430,3330,1785,6980,2365,1725,5910,2050,1960,1740,2475,5870,2610,3320,6130,7450,7900,4430,3340,2270,5920,4900,1225,2090,6040,538,1405,1900,7500,18400,3320,1600,11450,5070,2235,5970,5040,4440,2125,3340,4430,4850,2255,4370,747,941,13300,5970,2095,1250,19560,12250,8750,3868,7153,2250,1335,466,1385,2310,1460,308,634,2745,2040,5120,6630,1330,2400,2702,1470,3615,7840,5180,2590,9350,10750,2815,1595,5120,2295,2520,4245,720,4460,5360,1205,2095,4220,9030,1160,3385,1825,3515,6580,1385,1460,3075,9030,3185,3695,2100,5770,798,5590,3385,6670,2460,2035,3470,3825,3030,6690,4710,2400,4565,974,7220,4225,1190,1330,1405,727,9200,19700,4640,4180,2040,2350,1115,5650,1040,1650,1540,4285,748,2515,639,2665,4450,3870,3245,11600,3030,1645,4305,1095,6670,2785,1460,2225,1365,1710,11750,3930,387,1995,1870,2595,2630,3760,3505,4695,3095,6480,2025,4575,5480,3520,5190,10950,3920,10000,6600,2190,5012,1249,1880,6020,1835,1370,1695,3900,3030,423,9200,941,4145,1050,495,2135,2725,2145,1760,3610,1210,2605,1985,1280,2515,6480,1740,1635,1505,5070,3310,1540,1660,6720,2735,1350,17450,1370,870,2960,5540,2045,2420,184,3425,1145,4655,7560,2630,2990,3655,2315,998,2985,3540,3200,5530,7550,8680,6060,1330,2290,4575,2610,398,1005,1095,5600,2700,15300,2540,515,4795,3795,4075,5690,1082,2460,721,1815,10500,1660,1380,4945,1490,1945,1560,2910,3525,3835,999,12600,10300,2285,2175,610,3785,2810,3340,3895,3595,1180,3835,3220,3060,1895,4810,2350,7030,1035,11771,4460,2515,1355,819,1990,1485,1605,3630,19850,6050,694,1920,3840,5940,4595,1470,5670,1510,1315,2280,1730,3540,1345,5660,3930,1240,4585,11750,3015,7140,3105,3380,150,4690,2040,6700,2770,5070,5890,884,9610,11950,6420,1847,2900,6600,699,4045,2580,914,702,2880,601,1455,2760,3485,2205,1865,2125,3610,1485,6680,4600,3960,2325,2040,305,9943,3610,5490,1125,380,4630,4055,3115,858,769,2910,4985,2760,684,4395,939,606,930,20150,4495,21150,485,3175,2300,7000,5610,2965,5490,4180,764,10350,2815,831,1475,9290,1900,215,54600,3700,1230,7670,364,680,2570,1750,2815,2870,2785,1340,3040,2480,15900,1230,1540,2215,2260,2855,3665,2500,753,3540,2620,638,10050,3285,2230,4755,3175,1690,573,2840,1365,2210,2260,701,500,587,1520,521,477,18050,1310,1305,798,999,1715,3315,6652,536,586,1175,2775,408,2440,998,526,1935,155 +"2019-11-25",51800,81700,391000,174000,308500,172881,125000,238000,104000,1271000,257000,246000,228000,46050,44350,156500,535000,27850,44700,202000,262000,97700,73200,73200,71400,48025,186500,111000,150500,237000,36100,89600,413500,90900,117000,223500,11950,27350,14100,10850,96500,30000,12000,79700,13700,151500,7350,334000,107000,36600,49650,250000,130500,43250,32900,6910,72600,49050,96500,81400,324078,129500,159500,35550,208695,35850,32250,34750,123500,12500,18650,173000,39000,32450,132000,5470,72100,266500,19350,54900,153400,94100,38200,38700,180600,25500,26500,4240,94400,50600,23850,79700,4290,38004,46250,39400,31950,29600,76200,46450,7100,553000,27750,18600,82500,53500,236000,17500,175300,4645,18200,27750,115000,73800,31000,372500,63800,193148,69500,36500,25400,200500,79600,288976,12500,19450,75500,62700,98800,128000,35107,39150,41900,43550,53200,5920,13600,50400,35300,101500,59400,64300,150500,33200,34000,102500,35900,49700,2330,44650,62600,3555,93700,133500,15000,14157,26550,4195,94400,96900,18400,20200,14400,34000,633000,8390,11800,46250,88812,30200,26450,17650,5440,13700,5510,5390,35900,52900,5890,84700,7200,45650,21350,151000,49100,13550,16950,49300,76500,136500,21450,1082000,11000,11450,23150,17400,51300,46600,33400,18750,20100,79600,5400,3570,150700,72200,54700,218500,79600,14850,26200,107000,18850,13550,20050,57100,7680,22900,219500,26889,22100,16250,89400,107000,15200,11400,10250,84627,19400,27250,7710,4890,29100,18350,56500,6730,4235,8080,13850,73800,23400,38550,23100,20900,116000,20600,85200,154000,20650,29850,26350,29184,NA,67800,7850,45800,22400,9130,13100,21900,4755,92000,37400,31750,22250,11750,37400,11850,34350,15600,24950,65000,30200,11550,37600,97600,56300,38400,49550,48900,96000,16300,12350,20050,43350,17100,4135,11600,2135,18150,610,18950,2165,30500,4010,2760,54300,41650,39400,42700,31100,24950,50500,44300,5590,24850,57000,20150,34600,48750,NA,25500,6360,53500,21550,38200,10450,3225,44700,14400,38200,6570,5700,23500,32550,31050,34950,42450,14350,NA,35417,9660,55500,29750,1460,16050,10150,56000,65600,33500,33750,24000,26600,49107,14750,15200,16150,8380,34200,5950,9300,NA,27300,638,22300,8331,28450,57700,8630,27000,6160,50828,71500,13650,8310,50200,18400,4690,6380,14550,21600,23650,21700,12650,105500,25800,1080,2400,2040,17050,18200,70700,17950,35950,3620,16400,24250,9870,33900,21000,428500,9010,10850,22350,8330,6474,6110,47300,142500,338000,17850,2820,4150,6330,17150,13050,29750,14900,18000,9060,82200,17050,21650,46700,25250,4185,7610,7120,8740,34300,3540,87100,16050,41350,31450,5120,94100,23400,50600,14250,25800,10550,6940,13150,37700,29250,89800,1460,8660,1430,5130,21550,5380,15647,27450,31368,56000,6400,42750,7870,11450,30950,NA,14400,2175,15850,8700,4905,19100,36000,8060,17450,6650,16416,8620,26400,11200,10350,17200,4815,72100,25207,7360,31500,5140,10350,468000,42550,29400,35650,31250,12100,8300,2000,14750,13850,14200,9670,5740,7410,603,30300,9460,59400,39000,25600,3185,16050,48900,15518,5190,5960,24750,49200,55900,9800,3005,11350,2295,79700,5320,16750,4495,16500,NA,18650,2515,18800,17800,14750,38500,15150,22400,9450,NA,7900,5300,46850,17550,30350,15700,56900,170000,27250,20400,22800,25650,35800,10850,24195,8120,10050,11800,15450,8550,9870,29450,3585,29900,46450,33650,19000,1005,19900,156000,77700,10050,3025,10500,10400,84400,15450,6800,10400,7450,3490,20850,9940,9830,1800,14900,32650,20550,18350,8000,16050,35050,9000,18900,6670,9490,2695,7780,7100,3340,3840,2770,2545,33750,7500,2820,42550,18600,13950,9530,6520,4310,2350,2325,14550,2500,1520,9930,59800,69800,3375,7810,1120,37300,19300,106500,9500,30850,8110,2955,38050,6060,22600,11950,54100,19350,4220,10650,7700,4715,3520,16550,6670,10900,36900,9690,6020,33594,2635,NA,9730,13000,5750,18650,9400,22000,34150,8190,2970,2150,13300,9690,3805,6630,12100,3400,16300,18750,26850,6830,8170,2190,6900,8980,7570,10950,12550,9890,2630,13400,6250,13900,2577,3500,3150,4070,1200,15650,23700,28350,3440,20150,31050,2735,3985,23450,6130,5280,4460,7560,19900,31200,7800,8440,5240,7450,3405,18600,4580,17950,23500,9190,3205,1615,3150,8640,7740,9750,11400,9700,110000,22650,5632,9450,6270,73216,22250,1875,5240,5410,4955,68000,9370,4430,29031,22400,17850,17550,17450,387,5020,3060,17600,8340,9390,4200,533,13050,24000,1440,7210,24450,12700,6520,15100,7460,6370,11200,14300,32600,12150,2470,14900,9560,14950,10600,6290,2635,7840,6700,44950,12450,26950,8530,4635,12950,8000,12250,6560,19150,3995,11250,6820,18800,13400,8900,12650,2640,2385,8620,5120,10300,9430,16400,2940,932,17050,5980,18100,11100,9950,6150,6740,4910,7850,868,4280,8050,3645,8522,12650,7630,8330,29100,30250,71300,3585,7260,4780,1210,5200,1880,7600,1005,21500,2335,5620,73300,10250,20800,2255,8160,6810,28400,14000,10600,30750,7420,2820,7940,1775,905,7340,5370,6420,23300,39450,3220,5950,7868,8470,2095,7620,781,3370,2395,8450,9080,4345,14849,13600,11150,5860,6170,4425,217,6980,2630,8970,47150,27650,12450,60500,13497,5450,3760,2010,28200,934,11200,10650,4689,5040,3980,1670,11300,14250,16600,12600,5830,9680,15850,4330,1800,8330,3845,16300,2880,NA,1590,2920,12600,58300,8090,875,5210,12450,7600,5180,3450,1035,10550,4480,1270,3685,233500,8610,6810,3755,8420,19300,12600,599,2330,6800,32000,1270,10500,8330,1770,NA,6800,2805,10350,7160,2230,3030,7025,810,80200,16950,1785,15000,8990,10200,157000,2580,9030,4020,3670,8300,19500,4460,2285,2035,12400,11650,5100,14650,5490,13100,6740,1970,2550,3043,3095,1620,1550,16100,18350,1590,5670,1025,15350,6160,16300,10550,1565,8000,29700,2015,12200,10750,244,11150,20200,7980,8470,11300,13150,8390,10700,13400,7760,9030,7990,1310,3245,13100,1085,6280,8120,2923,5090,20400,4620,2230,41550,1130,3015,91500,535,23700,10100,11750,5520,6300,5940,1315,NA,4735,12150,2990,3335,7930,13250,6460,12250,5280,9470,573,4400,1020,2795,2075,1835,13250,24900,2655,15200,9300,1415,4390,4715,13600,3420,2325,3220,19050,13700,1740,6770,1205,13000,3050,4045,8370,1880,10100,14600,14350,3645,15700,19100,23250,833,5420,24650,5710,4870,2045,1370,11650,4285,1435,3060,16500,11850,3795,6540,11600,5900,9900,3945,5990,2010,2865,4400,6160,6100,2730,80300,NA,17100,21540,2035,4150,2275,4030,2220,4220,8970,5320,9070,2750,1210,3600,43900,5080,9650,7960,5090,4260,694,2735,10600,1175,4040,7650,40850,1325,3025,10637,3850,4670,983,6060,40950,7010,3330,17000,4545,1490,5610,2870,13550,5510,1655,9540,3320,8180,7970,2295,8260,2300,2665,27400,6820,9260,1230,1030,7130,8400,3540,8440,7100,4900,5050,5260,6200,1000,1475,6460,3085,165,3110,3580,641,1345,6240,16650,11650,7360,4270,7510,689,2980,46200,8380,4435,4260,15900,2095,2530,4140,9700,3170,7320,5500,13650,2790,2780,2085,5390,9400,828,6860,4790,5410,5000,4355,2340,7090,6680,4345,9260,5838,11000,2455,1685,2195,4440,1210,3880,2090,12150,21550,1420,8280,7849,2945,15050,2680,71500,2730,1560,8040,3780,6900,5090,2040,9710,4960,4260,6360,43150,6530,4170,16900,2310,2955,6900,11850,8430,2885,10500,6960,6700,867,11450,1875,3040,1100,7740,8090,4465,2055,6830,6370,1770,3240,8630,4515,3610,2955,10600,2465,5150,1815,2140,26100,1870,1540,3065,3975,2735,102500,3620,4280,150500,6702,1085,7270,3255,4800,14800,3620,5790,7900,4550,2670,3840,16950,893,4505,1185,1020,2055,26900,966,2165,7200,2730,7010,4205,2605,7500,6760,1455,17350,5530,1740,11550,6570,2825,8240,5000,4470,1355,4695,40000,1830,11000,3385,33850,4065,3330,3060,10200,3900,10500,5990,7490,2905,15100,4835,6160,4880,2035,4790,7250,5320,1220,20550,8120,1635,5700,12950,3270,7620,3240,745,662,3415,9000,1950,2310,6130,2190,1135,19050,2875,7740,3040,1185,1795,1620,3175,1235,8499,17950,921,1185,29450,7350,10600,6900,33300,4740,10850,1160,3420,11000,8200,6890,14300,7900,5420,517,2530,9130,6390,NA,6860,1070,NA,2925,3020,4400,6560,4775,37800,2995,8730,NA,4155,4820,5324,2475,710,1695,1460,1500,2060,2310,1760,1030,4530,4990,5270,2770,1275,1775,3845,4275,9800,3400,10550,6820,5900,10900,1430,2015,3845,3115,3245,2520,2800,9170,2235,5030,4865,3930,5520,3150,6020,16600,7250,1750,3020,4530,2360,1775,11000,1220,13100,2505,1135,1235,3750,4820,7290,1225,21700,5550,3445,2680,1475,4400,3330,4905,8740,2260,4935,1215,2180,5940,1060,5390,3800,608,1010,5270,4710,16000,721,6660,7280,3225,2460,7270,1210,4630,7340,3680,104000,2315,166,5320,NA,2325,15800,669,1575,4015,3720,2055,4180,806,1245,9721,2935,7870,7750,744,1515,3515,57900,14950,1945,10600,4180,4395,8050,5370,5990,6220,1800,3060,2565,2040,7900,5630,14350,3735,3560,11300,3830,248,2215,1500,2585,569,3365,14600,3820,7620,2625,7460,3370,3445,2470,6980,4225,5550,7990,2220,1450,1600,3000,4225,5280,3815,5200,787,3760,1590,1805,1445,2850,2270,3390,3860,2635,1110,16950,6220,1275,NA,63600,1490,896,16200,7900,4345,1830,1005,2200,7400,1645,8970,5090,8130,6610,7610,3730,4200,9080,917,6740,7810,3590,1825,8600,1200,1395,2295,4755,3615,3685,1315,2325,6680,10500,453,1355,2000,621,6870,1310,10200,1465,2720,2035,4880,4025,8340,973,3260,4750,4325,5730,2030,4590,17150,6280,8750,4175,11900,1885,1250,3660,2620,2357,4110,2725,2010,4590,2080,2623,3925,1940,6110,2930,2800,4234,15350,1280,2245,492,20750,1300,1745,2365,839,6530,6400,11050,15650,1995,4890,5480,2040,2900,1420,2310,1530,3330,1795,6900,2420,1750,6050,2055,1980,1790,2565,6050,2715,3335,6090,7590,7910,4505,3370,2295,5600,5060,1225,2115,6170,543,1405,1935,7700,18550,3365,1660,11400,5340,2305,6090,5080,4510,2130,3300,4455,4860,2305,4440,752,964,13800,6350,2105,1290,19560,12350,8690,4004,7238,2250,1359,447,1415,2400,1465,309,637,2780,2040,5120,6540,1380,2450,2625,1525,3835,7960,5260,2590,9440,11200,2850,1615,5380,2285,2550,4290,726,4540,5350,1145,2095,4245,9280,1215,3365,1900,3525,6600,1385,1455,3080,9560,3165,3715,2140,5890,862,5820,3500,6880,2535,2060,3490,3945,2865,6860,4840,2510,4630,986,7300,4285,1215,1375,1415,728,9470,19650,4755,4145,2050,2370,1155,5670,1040,1660,1520,4515,749,2560,639,2660,4425,4035,3265,12100,3095,1660,4300,1120,6670,2895,1470,2225,1400,1750,11350,3980,382,2025,1900,2625,2720,3850,3535,4660,3120,6480,2045,4570,5690,3670,5210,10650,3930,10000,6570,2210,5189,1234,1885,6160,1980,1430,1745,3810,3030,423,9380,931,4200,1070,495,2200,2755,2300,1755,3635,1285,2625,1990,1290,2585,6520,1755,1650,1530,5250,3385,1530,1700,6720,2820,1380,17250,1390,872,3035,5580,2070,2460,182,3490,1165,4840,7720,2645,3035,3835,2345,994,2975,3585,3235,5350,7840,8680,6110,1375,2365,4580,2625,385,1010,1135,5630,2775,15350,2555,498,4850,3810,4100,5750,1090,2480,733,1925,10250,1980,1395,4945,1490,1940,1560,2930,3670,3830,1015,12450,10900,2290,2220,610,3870,2885,3455,3945,3765,1215,3909,3280,3190,1895,4810,2460,7130,1060,11964,4460,2545,1395,820,1985,1470,1625,3730,20100,5770,700,1920,3825,6130,4505,1475,5700,1545,1320,2340,1760,3525,1355,5600,3980,1270,4595,11750,3075,7320,3290,3465,150,4700,2115,6920,2790,5200,6070,938,9890,11850,6490,1807,3140,6680,703,4045,2680,914,722,2950,605,1370,2815,3560,2220,1905,2190,3545,1520,6680,4675,3990,2335,2095,308,9923,3590,5610,1160,360,4780,4065,3190,839,780,2935,5130,2735,700,4410,947,586,860,20250,4395,21300,485,3135,2365,7150,5340,3055,5520,4245,740,10400,2955,828,1480,9290,1915,212,54100,3720,1325,7740,397,677,2600,1770,2860,2940,2815,1310,3015,2515,16100,1265,1530,2215,2300,2920,3795,2495,753,3590,2635,638,10300,3375,2240,4725,3085,1390,567,2910,1442,2270,2350,701,500,587,1540,480,479,18050,1240,1310,799,901,1735,3325,7121,536,584,1170,2685,408,2560,998,495,1940,155 +"2019-11-26",51800,82300,389000,173000,308500,171926,122500,239000,102000,1275000,247000,244000,233500,45850,44950,157500,521000,27800,43950,199500,266000,97600,72000,71700,70900,47739,180500,112500,149500,234000,36300,90200,414500,89800,121500,225000,11850,27500,13950,11000,96100,29900,11900,77300,14150,150500,7360,344000,102500,37050,48700,243500,134300,42800,33500,6980,72500,48750,96600,82000,327024,125500,157000,35350,209652,36200,32600,34150,128000,12650,18650,169500,40000,33000,128500,5450,70800,269500,19200,54500,155200,94200,38550,38350,181200,25550,27150,4355,95200,50800,23900,78600,4295,38692,47700,40050,31100,29050,75700,45950,7080,566000,27700,18600,82500,53100,236000,17450,175900,4645,18050,28000,116500,73900,30700,375100,63500,190953,71000,35800,25400,203000,80000,295689,12500,19050,74400,63100,99300,127000,35345,39650,43450,43100,55400,5820,13850,50300,35200,99700,59600,64200,143500,34000,36650,100200,35600,49550,2325,43800,64100,3615,93800,134000,15150,14443,24850,4255,92600,96400,18750,19850,14450,34000,631000,8420,11850,46850,89098,30350,27700,17750,5440,13000,5590,5490,35900,52400,5970,84800,7230,46550,21050,148000,49350,14350,16900,49100,76500,135500,21600,1094000,10700,11450,23950,16600,50800,46900,33850,19400,19900,78300,5500,3740,150000,71200,55700,220500,78200,15700,26400,108500,18900,13650,20200,56500,7490,22750,224500,27260,22200,15100,88000,109000,15250,11250,10500,83834,19450,27550,8090,5030,29300,18750,57200,7100,4260,8150,13900,74400,23550,38000,22500,21750,116000,20250,86300,159000,20950,30300,26850,30302,NA,67400,7990,46400,23000,9050,13500,22250,4685,92000,37850,31750,22200,11650,36400,11900,34500,15800,25350,63900,30600,11600,37000,96400,56200,37600,47800,48800,98300,16350,12200,20400,42700,16800,4090,11950,2150,18200,620,19000,2160,30400,4095,2770,54400,41350,40000,42050,31250,25150,51700,44000,5460,25500,59600,21150,35100,48700,NA,25200,6400,53500,21800,38900,10400,3325,44600,14500,37950,6640,5730,23300,33300,31100,35000,42900,14350,NA,36057,9330,55400,30000,1450,16050,10200,57300,67800,31900,35000,25050,26750,49107,15350,15300,16600,8530,33600,6360,9300,NA,28650,660,22300,8388,29100,57600,8890,27400,6130,50731,71500,13900,8250,52600,18600,4690,6240,14750,21650,24400,22400,12650,106000,22350,1125,2785,2030,17650,18300,69600,18000,35900,3595,16350,24050,10050,33200,20900,425500,9000,11300,22450,8540,6542,6230,46450,144500,337000,17750,2920,4105,6420,17500,12500,29650,14950,18150,9080,79400,17050,22200,47000,25350,4080,7600,7410,9160,34450,3735,87100,16350,42050,31650,5170,97400,23650,50000,13850,25800,10550,7000,13600,37900,30050,88000,1520,9350,1495,5160,22050,5390,15885,27950,31797,55500,6420,43300,7780,11500,31250,NA,14550,2200,15900,8910,5020,19200,37750,8320,20550,6700,16561,8660,26400,11700,10450,17000,4960,71700,25158,7480,31250,5160,10400,469000,42800,29400,34800,31300,12800,8320,2005,14850,13600,14150,9780,5870,7570,608,30300,9500,59800,39100,25600,3208,16150,48000,15470,5160,5820,24350,49600,55500,9880,3195,11350,2270,79900,5290,16850,4500,16450,12900,18650,2450,18850,18000,14750,38100,15700,23050,9420,NA,8000,5510,46800,17050,30200,16450,57300,171000,27200,20250,23150,26100,35850,10650,23899,8170,10050,11800,15650,8610,9780,29100,3650,29900,46350,33750,21000,995,19950,155000,78000,10250,3160,10650,10500,84200,15450,6920,10400,7290,3485,20850,10200,10000,1815,15450,32700,20700,18500,7950,16200,36000,9150,18500,6670,9500,2715,7860,8000,3350,3845,2755,2585,32750,7770,2915,43000,18900,13500,9710,6760,4320,2350,2345,14500,2500,1545,9940,59600,70000,3485,7900,1125,37500,20450,106500,9500,30850,8100,3025,37900,6050,22550,12100,54000,19400,4390,10350,7800,4850,3495,16650,6770,10500,36550,9890,6110,34618,2595,NA,9700,13300,5810,18800,9420,21700,35100,8230,2800,2160,13450,9570,3770,6650,12500,3520,16400,18350,27000,6800,8270,2275,6920,9130,7700,10900,12500,9830,2700,13650,6110,14250,2590,3475,3195,4130,1220,14300,23500,28700,3490,20250,31350,2765,4090,24200,6140,5270,4635,7580,20000,31100,8500,8370,5250,7460,3405,18550,4645,17800,23750,9090,3245,1580,2885,8350,7740,9900,11550,9530,110000,23500,5816,9610,6310,73117,22100,1875,5280,5420,5060,68400,9340,4525,28650,21950,18400,17750,18500,389,5020,3115,17600,8350,9500,4200,520,13300,30000,1470,7220,24800,13100,6580,14950,7620,6370,11450,15600,33850,12150,2460,14900,9830,15050,10750,6300,2690,8030,6880,42000,12300,26950,8440,4665,12750,8120,12350,6570,19600,4025,12150,6840,18700,12950,8910,12650,2680,2410,8550,5030,10600,9500,16550,2955,940,17050,5980,18550,11250,9950,6170,6710,5020,7790,848,4345,8130,3700,8591,12750,7500,8480,29000,30200,71600,3615,7360,4755,1240,5270,1925,7670,1010,22150,2375,5630,73700,10300,20800,2255,8230,6890,29250,13800,10700,29650,7390,2880,7810,1785,911,7360,5190,6430,23950,39450,3225,6050,7877,8660,2105,7790,778,3375,2420,8670,9210,4420,14999,13800,11600,5990,6250,4375,218,6990,2610,9040,47150,27750,12400,61800,13405,5450,3815,2020,28800,959,11200,10650,4806,5040,3990,1790,11000,14750,16800,12600,5950,9560,16500,4330,1860,8650,3870,16500,2915,NA,1620,3015,12650,58300,8140,933,5300,12450,7650,5250,3435,1040,10850,4480,1265,3780,233500,8700,6840,3775,8380,19300,12750,625,2375,6820,32700,1280,10600,8340,1780,NA,6930,2790,10350,7560,2260,3070,7183,821,80100,17100,1785,15000,9020,10600,158500,2605,9010,4095,3700,8350,19150,4465,2320,2005,12600,11650,5440,14600,5790,12900,7030,1990,2580,3063,3090,1630,1570,16100,18550,1590,6000,1040,15950,6080,16450,10550,1620,8300,29700,2015,12150,11000,243,11550,20350,8400,8730,11550,13300,8420,11000,13550,7630,9240,8000,1320,3245,13200,1105,6430,8120,2981,5190,20400,4585,2220,41600,1135,3025,91400,536,24525,9950,12050,5630,6320,6070,1315,NA,4800,12100,2990,3610,7890,12900,6590,12250,5480,9430,585,4450,1015,2805,2075,1835,13350,25700,2650,15600,9400,1410,4450,4655,13850,3425,2400,3160,19950,13650,1760,6820,1205,13000,3040,4060,8210,1890,10150,15350,14700,3730,15500,19500,23000,830,5420,25000,5750,5000,2075,1365,11900,4335,1385,3060,16450,11802,3840,6600,11700,5860,11050,3985,6270,2065,2875,4400,6220,5780,2730,80400,NA,16700,21500,2030,4160,2285,4080,2220,4110,8990,5300,9270,2785,1210,3680,43000,5140,9640,7970,5200,4310,705,2740,10650,1180,4050,7870,40250,1355,3035,10685,3900,4685,1000,6020,40800,7050,3355,16650,4555,1505,5760,2935,13700,5530,1665,9500,3315,8250,7570,2305,8330,2345,2655,27800,6940,9230,1240,1035,7030,8710,3715,8480,6770,4900,5280,5320,6130,1020,1575,6320,3080,164,3130,3570,651,1310,6490,16600,12000,7500,4060,7340,689,2980,45800,8320,4400,4335,16050,2220,2560,4380,10300,3315,7620,5500,13600,2825,2780,2070,5650,9320,834,6830,4835,5430,5000,4440,2350,7090,6770,4540,9310,5708,11200,2430,1690,2195,4605,1235,3915,2100,12300,22000,1455,8400,7996,2915,12950,2845,71600,2705,1555,8040,3780,6950,5110,2090,9880,5000,4305,6430,42950,6530,4170,16750,2275,2955,6810,11900,8240,2925,10500,7060,6580,878,11450,1885,3140,1100,7610,8090,4575,2075,6620,6370,1770,3290,8740,4495,3730,3020,10800,2455,5200,1815,2150,26550,1970,1555,3065,4035,2740,103000,3620,4075,151000,6731,1160,7390,3260,4800,15250,3620,5820,7940,4570,2650,3880,17100,900,4520,1230,1020,2050,26950,1005,2185,7120,2730,7010,4155,2605,7570,6780,1485,17450,5560,1705,11600,7100,2815,8220,5370,4470,1410,4805,39800,1890,11500,3410,33800,4235,3340,3060,10200,3760,10700,6150,7520,2800,15150,4835,6220,4985,2010,4860,7260,5590,1215,20650,8150,1635,5750,13000,3285,7380,3330,747,726,3415,9120,1870,2335,6310,2205,1145,19200,2880,7820,3055,1200,1825,1640,3208,1240,8518,18150,944,1195,29150,7450,10700,6720,33550,4790,10850,1160,3440,11000,8300,7090,14850,7910,5510,536,2650,9160,6460,NA,6870,1080,NA,3000,3050,4435,6780,4870,38150,2980,9630,NA,4120,4715,5431,2540,709,1695,1460,1490,2125,2305,1720,1070,4525,4925,5170,2455,1275,1850,3905,4285,9800,3400,10800,6840,5880,10950,1480,2010,3900,3155,3130,2585,2830,9270,2260,5030,4945,3905,5470,3175,6110,16700,7180,1770,3090,4490,2420,1830,11150,1205,13150,2655,1140,1200,3790,4830,7350,1275,21700,5610,3460,2690,1480,4460,3250,4620,8670,2210,4940,1220,2180,5980,1055,5380,3775,602,1010,5520,4750,16100,725,6830,7270,3325,2610,7260,1210,4745,7530,3690,104000,2400,168,5350,NA,2200,16500,674,1565,3935,3750,2055,4245,797,1245,9771,2935,7990,7960,741,1575,3540,58800,15450,2000,11050,4190,4350,8060,5330,6020,6170,1800,3135,2545,2035,7860,5630,14450,3765,3535,11450,3950,257,2225,1525,2580,572,3380,15150,3805,7830,2645,7690,3345,3455,2465,7040,4280,5600,7970,2230,1510,1610,3030,4085,5460,3775,5350,787,3760,1610,1805,1430,2765,2410,3395,4000,2655,1140,17450,6580,1275,NA,63600,1500,916,16250,8020,4650,1850,1015,2860,7520,1675,9010,5160,8080,6640,7790,3560,4260,9120,917,6820,7890,3590,1865,8540,1255,1415,2230,4770,3645,3695,1320,2355,6660,10200,455,1355,2030,623,6800,1330,10300,1485,2845,2110,4905,4025,8050,973,3185,4760,4405,5770,2120,4570,17700,6280,8680,4175,15450,1885,1274,3795,2555,2405,4120,2785,2020,4725,2105,2589,3985,1935,6200,2935,2945,4259,15250,1320,2250,491,21400,1375,1755,2365,839,6580,6410,11150,15750,1950,5080,5650,2050,2900,1430,2370,1420,3330,1800,6910,2490,1870,6140,2140,2035,1830,2490,6090,2720,3355,6030,7830,7800,4515,3360,2335,5800,5140,1225,2270,6160,555,1505,1930,8350,18650,3375,1690,11100,5430,2320,6090,5010,4470,2150,3225,4450,4840,2355,4750,755,987,14050,6290,2120,1315,19560,12300,8650,3975,7289,2250,1387,442,1420,2505,1465,308,630,2850,2050,5150,6660,1375,2490,2585,1610,3840,8060,5270,2595,9830,12000,2900,1610,5520,2290,2525,4305,721,4545,5450,1145,2095,4245,9270,1240,3400,1850,3390,6700,1385,1465,3105,9580,3645,3760,2150,6090,872,5900,3665,7310,2560,2060,3515,4065,2940,6990,4830,2615,4690,1005,7290,4300,1225,1360,1445,737,9780,19750,4780,4035,2050,2365,1140,5850,1060,1675,1580,4515,749,2590,639,2705,4530,4100,3275,12450,3180,1670,4300,1125,6640,3000,1525,2240,1405,1720,11050,4000,383,2020,1930,2680,2725,3935,3525,4685,3145,6600,2040,4595,5660,3720,5270,10700,3995,10150,6510,2210,5189,1277,1895,6260,2015,1440,1765,3835,3035,423,9600,920,4260,1080,495,2240,2735,2190,1775,3680,1275,2635,2020,1290,2575,6800,1755,1655,1545,5420,3355,1565,1710,6770,2870,1400,17200,1400,879,3295,5580,2105,2485,183,3500,1185,4965,8200,2720,3105,3965,2350,986,2995,3490,3250,5470,7790,8700,6380,1410,2340,4595,2615,394,1025,1150,5640,2805,15450,2535,515,4885,3960,4095,5720,1129,2515,731,1915,10250,1725,1390,4945,1490,1945,1585,2945,3650,3885,1015,12450,10450,2290,2205,610,3855,2885,3465,3935,3895,1235,3928,3260,3210,1895,4775,2440,7030,1095,11964,4460,2545,1440,830,1995,1500,1715,3760,20050,5930,661,1950,3845,6230,4310,1510,5820,1590,1325,2370,1770,3535,1370,5630,3985,1280,4585,11750,3130,7320,3320,3450,150,4770,2125,7210,2870,5150,6040,952,9830,12000,6490,1864,3380,6610,706,4045,2715,914,721,3050,606,1540,2655,3460,2265,1900,2280,3620,1540,6680,4785,4120,2360,2130,309,10406,3460,5570,1120,360,5000,4105,3240,860,800,2980,5160,2945,702,4265,970,569,830,20500,4260,21700,485,3170,2280,7280,5400,3140,5600,4290,725,10150,2970,835,1495,9290,1950,217,53500,3725,1345,8270,400,680,2595,1785,2860,2920,2850,1320,3060,2535,15950,1270,1475,2215,2295,2915,3895,2520,753,3460,2690,642,10150,3355,2240,4675,3210,1435,556,3015,1442,2265,2375,701,498,591,1555,489,471,18100,1245,1325,798,839,1745,3280,6928,536,556,1170,2820,408,2725,998,510,1985,155 +"2019-11-27",52200,82700,397000,172500,309000,175747,123500,236000,101500,1276000,252500,245000,233000,46100,44650,157500,505000,27400,44100,199500,260000,97900,72200,72600,71500,49931,185500,112000,150000,238500,36350,89100,413000,91300,122000,223000,11850,27300,13750,10900,94300,30200,11950,79600,13950,153000,7300,344500,104000,37600,49150,250000,131900,42700,33550,6940,72800,48800,95800,82400,326533,123500,158000,35650,210131,36450,32350,34550,126000,12550,18150,171000,38900,32600,129500,5500,70500,267000,19200,57400,154800,93600,37950,38550,185800,25350,27050,4315,94400,51400,24300,76000,4365,38839,46750,39800,30950,28750,75900,46300,7080,564000,28600,18800,81400,53200,238500,17550,176100,4615,18400,27600,111500,72800,30250,385900,62600,194026,72200,35700,25100,199500,79500,294424,12450,18900,76200,66700,97600,125500,35583,39800,43850,43150,54500,5910,13550,50600,35450,100500,59000,64600,145800,33900,34400,100100,35950,48200,2345,44050,63100,3580,91400,134000,15300,14300,24900,4235,93200,96900,18950,19700,14600,33900,633000,8450,11700,46600,90241,29900,27350,17500,5420,14000,5500,5460,34300,54200,6300,84500,7190,45500,21750,150000,48900,13800,16850,48800,76500,132000,22400,1090000,10300,11350,23200,15150,50500,46000,33800,18800,19650,78100,5470,3670,151000,70700,55700,228000,78200,15350,25900,108000,18900,13450,20500,73400,7330,22250,225500,27260,21950,14800,86500,107000,15050,11350,10350,84429,19450,27350,8110,4930,29450,19400,54600,6950,4230,8100,13750,71100,23450,37950,22850,21650,118000,20100,84700,161000,20800,30050,27100,30059,NA,64000,7860,45600,22800,9010,12950,21850,4500,92600,37750,32450,21400,11400,36450,11900,34000,15550,25400,64200,30300,11600,37600,94400,55700,37750,49200,48100,99400,16200,12250,20000,42500,16550,3955,12150,2130,17950,619,18450,2170,30150,4075,2770,54400,41000,38900,41950,31250,24950,50900,43250,5380,24750,58000,21100,35200,48250,NA,25000,6440,54000,21600,37750,10900,3200,44000,13900,37900,6690,5730,23150,33800,30950,34450,42600,14350,NA,36457,9540,55400,29700,1535,15700,10050,56900,67300,32050,34950,32550,25650,49380,14400,15150,16600,8370,33900,6200,9210,NA,28700,642,22300,8292,29000,57600,8600,27450,6130,49953,71100,13350,7360,51800,18650,4650,6300,14600,22100,23500,21950,12700,105000,24300,1100,2610,2030,17750,18050,69600,18000,36100,3595,16700,23650,9870,31350,20600,425000,9050,11400,22350,8300,6484,6240,47450,141500,334000,17950,2915,4085,6420,17150,13100,29600,14750,18100,9080,80700,16750,22050,46800,25150,4070,7520,7490,9130,33600,3695,87100,16250,41650,32350,5100,96900,23200,49300,13950,25800,10500,6970,13150,37700,29300,88500,1475,9690,1600,5150,21650,5150,15694,28000,31844,56100,6340,42750,7680,11050,31300,NA,14750,2195,15750,8880,4965,19350,38100,8350,20800,6720,16610,9120,25900,11150,10500,17550,4965,71600,24963,7380,30600,5120,10300,466000,44550,29850,34950,31600,12700,8310,2010,15100,13350,13950,9820,6090,7840,615,30300,9520,59600,39400,25650,3226,16000,48150,15518,5150,5820,24400,48450,54900,9840,3060,11400,2230,80200,5180,16600,4415,16450,16750,18700,2410,18650,16700,14950,37450,15550,23450,9220,NA,8100,5620,48250,17200,30050,16200,57500,171500,26850,20350,22750,25600,35800,10200,23356,8140,10000,11500,15300,8900,9790,30150,3640,29900,45850,33750,21400,979,19400,155000,78900,10000,3155,10600,10300,84600,15200,6900,10150,7340,3445,20400,10000,10000,1775,15300,31200,20500,18450,7970,16200,36400,9250,17550,6540,9360,2675,7850,8090,3285,3790,2710,2590,31550,7800,2915,43950,19050,14550,9290,6700,4370,2330,2305,14600,2500,1545,10300,59200,69900,3350,7710,1115,37400,19850,107500,9000,30900,8040,2950,38500,6150,24100,11950,54200,20300,4235,10500,7780,4780,3485,16400,6790,10250,37800,9860,6080,33496,2585,NA,9520,13450,5730,18800,9410,21900,34650,8210,2590,2170,13000,9540,3695,6710,12100,3480,16250,18500,26400,6580,8300,2225,6940,9120,7740,10850,12350,9890,2655,13650,5690,13900,2568,3480,3205,4175,1230,15000,23600,28300,3470,20250,31700,2715,4000,24150,6240,5240,4610,7600,19350,31050,9770,8450,5270,7570,3405,18400,4570,17500,23000,9040,3240,1530,2020,7850,7740,9770,11400,9310,110000,23250,5680,9620,6210,73805,21450,1855,5450,5290,4925,68500,9170,4530,28412,21950,18100,18100,18100,385,5040,3050,17500,8350,9410,4200,522,13400,26900,1475,7260,26800,14450,6920,14800,7640,6320,11400,15450,33400,12200,2390,14850,9610,14950,10600,6270,2620,7990,6770,43400,12300,26750,8410,4630,12600,8150,12250,6620,18950,4040,11900,6710,18350,12800,8910,12750,2620,2410,8650,5060,10200,9450,16050,2840,934,16800,5980,18550,11300,9980,6110,6670,4935,7610,910,4315,8030,3810,8316,12800,7620,8380,28950,30250,71700,3660,7500,4700,1265,5320,1945,7590,1025,25750,2385,5650,73400,10300,20800,2275,8300,6720,28750,14300,10600,29900,7370,2855,7910,1795,887,7380,6410,6420,23050,39500,3210,5960,7906,8510,2075,7830,778,3355,2400,8730,9170,4390,14749,14000,10600,5990,6240,4270,216,6980,2605,9010,47250,27000,12450,62500,13680,5450,3815,1985,29050,948,11150,10700,4823,5060,3645,1760,10900,13900,16650,12600,5940,9200,16500,4335,1845,8600,3900,16850,2860,NA,1625,3110,12800,58800,8150,851,5280,12300,7550,5240,3400,1025,10550,4480,1275,3715,235000,8550,6790,3720,8370,19250,12850,597,2350,6770,33150,1265,10650,8300,1750,NA,6870,2750,10300,7370,2280,3085,7045,811,79800,17100,1740,15000,9010,10800,152000,2595,8950,4040,3670,8300,19800,4520,2330,1970,13200,11450,5300,14600,5710,13150,6950,1985,2540,3096,3085,1615,1540,15950,18450,1660,6370,1025,15250,6390,16300,10400,1530,8880,29700,2045,12200,10650,235,10600,20300,8280,8620,11250,13100,8400,11000,13250,7290,9200,8120,1315,3230,13250,1115,6330,8110,2961,5130,20100,4395,2170,41750,1155,3020,91300,549,24900,9700,11950,5660,6100,5950,1315,NA,4850,12100,2990,3405,7880,12900,6470,12350,5510,9370,579,4385,1010,2790,2065,1730,13350,24700,2640,15950,9550,1385,4485,4550,13550,3420,2400,3090,19350,13600,1760,6820,1160,13150,3015,4055,8300,1895,10100,16300,14450,3690,15050,18650,22600,812,5420,24600,5590,4980,2080,1345,11900,4330,1390,3015,16650,11366,3840,6630,11250,5760,10500,3955,6060,2045,2875,4420,6160,5500,2655,80500,NA,16800,21420,2020,4110,2275,4060,2220,4100,8960,5260,9230,2810,1195,3680,43350,4990,9640,8100,5180,4270,701,2720,10550,1185,3960,8050,40350,1405,3060,10733,3840,4720,992,5970,41000,6980,3355,16350,4595,1470,5740,2900,13550,5430,1655,9400,3310,8250,7320,2260,8390,2330,2645,27700,6920,9150,1220,1035,7300,8530,3790,8450,6560,4860,5130,5290,6010,1050,1520,6160,3100,163,3100,3580,640,1270,6480,16600,11850,7820,4045,7140,669,2980,46000,8400,4380,4290,16000,2220,2575,4390,10100,3230,7990,5500,13600,2880,2780,2055,5470,9450,840,6830,4850,5460,5210,4500,2325,7280,6600,4555,9490,5682,11200,2410,1670,2195,4995,1230,3980,2100,12300,22050,1425,8250,7849,2925,12600,2700,71700,2600,1565,8080,3780,7000,5090,2050,9860,4900,4340,6680,44400,6910,4170,16800,2250,2910,6880,11600,7820,2955,10500,7070,6880,925,11350,1860,3060,1100,7630,8090,4455,2025,6460,6340,1770,3260,8580,4500,3715,2950,10450,2465,5090,1815,2155,25650,1955,1550,3060,3990,2765,103000,3520,3940,150000,6652,1170,7200,3180,5250,15100,3540,5790,7950,4575,2655,3420,16250,886,4540,1195,1005,2070,27200,1000,2165,7190,2730,7010,4185,2650,7660,6780,1475,17450,5450,1710,11600,6980,2775,8180,5250,4365,1355,4730,39950,1800,11050,3380,35100,4140,3300,3060,9640,3590,10650,5800,7520,2335,15100,4825,6190,5050,2010,4780,7270,5540,1215,20900,8020,1635,5670,13600,3250,7160,3320,737,730,3580,8960,1745,2330,6190,2185,1140,19050,2915,7810,2995,1205,1790,1625,3263,1245,8537,17850,913,1115,29150,7500,10600,6540,33600,4775,10850,1160,3350,10800,8290,6990,16200,7970,5490,530,2680,9110,6400,NA,6660,1070,NA,2975,3045,4345,6940,4785,38200,2995,9310,NA,4055,4750,5461,2530,704,1695,1460,1570,2045,2295,1675,1045,4570,4965,5020,2395,1230,1855,3905,4400,9840,3370,10400,6950,5890,10850,1485,2010,3820,3095,3055,2515,2830,9160,2270,5030,5050,3865,5430,3135,6070,16450,7110,1935,3060,4495,2405,1800,11050,1200,12950,2850,1115,1150,3725,4775,7330,1275,21950,5620,3280,2645,1415,4400,3070,4805,8520,2180,4900,1210,2175,6040,1060,5310,3760,593,1005,5570,4740,16500,717,6850,7190,3345,2515,7250,1210,4745,7550,3695,105000,2400,166,5900,NA,2130,16800,684,1565,3905,3715,2045,4190,798,1275,9592,2920,7820,7800,738,1540,3485,58900,16700,1965,10450,4190,4290,8050,5400,6050,5710,1795,3150,2530,2040,7800,5630,14350,3775,3490,11200,3870,252,2195,1580,3350,577,3345,15200,3760,7830,2635,7950,3405,3385,2470,6960,4230,5550,7810,2295,1445,1640,3060,3970,5590,3740,5310,787,3705,1605,1825,1380,2710,2435,3445,4020,2600,1115,17350,6110,1260,NA,64300,1460,902,16100,7930,4750,1815,1010,3090,7510,1680,8930,5020,8000,6610,7880,3505,4295,9020,917,6820,8150,3590,1875,8560,1250,1405,1980,4660,3640,3695,1305,2310,6560,10600,440,1440,2045,623,6800,1300,10300,1505,2755,2080,4890,4045,8150,963,3150,4735,4425,5810,2100,4670,17300,6280,8540,4060,14600,1835,1264,3700,2500,2367,4170,2720,2010,5130,2080,2589,4050,1945,6130,2900,2875,4249,15300,1320,2330,488,21450,1340,1750,2360,839,6450,6300,11450,15800,1870,5170,5740,2040,2795,1425,2310,1435,3330,1785,6900,2510,1780,5970,2085,2030,1800,2410,6120,2690,3360,6010,7600,7720,4510,3370,2290,5580,5110,1225,2300,6000,562,1425,1900,8710,18900,3400,1705,10350,5360,2320,6150,5010,4485,2155,3070,4505,4865,2415,4870,755,993,13650,6030,2065,1305,19560,12300,8730,4024,7170,2250,1368,442,1410,2425,1385,305,707,2845,2065,5090,6430,1560,2250,2633,1565,3705,7990,5180,2590,9750,12150,2885,1610,5380,2295,2525,4260,721,4495,5490,1205,2095,4250,9270,1235,3330,1825,3400,6830,1385,1470,3075,9030,3435,3690,2200,5940,853,5850,3620,7410,2500,2035,3490,4010,2940,6990,4765,2630,4700,970,7290,4275,1190,1340,1445,742,9460,19400,4755,4020,2040,2405,1155,5850,1030,1665,1800,4500,737,2595,639,2700,4555,4005,3280,12200,3180,1675,4285,1050,6640,2975,1500,2245,1395,1630,12950,4000,381,2020,1920,2620,2690,3880,3525,4645,3090,6480,2080,4655,5600,3750,5280,10500,4000,10350,6750,2055,5229,1244,1890,6160,1975,1410,1760,3855,3035,423,9590,901,4240,1065,495,2185,2740,2090,1805,3650,1205,2635,2005,1245,2655,7520,1760,1665,1525,5290,3340,1555,1675,6650,2805,1390,17500,1385,877,3275,5590,2070,2490,185,3610,1180,4860,8040,2720,3090,3945,2395,985,2925,3590,3205,5450,7570,8710,6250,1410,2340,4555,2615,409,1025,1100,5550,2835,15300,2530,500,4910,3970,4085,5650,1134,2525,728,1955,10000,1630,1445,4945,1490,1900,1570,2945,3615,3890,997,12400,10950,2320,2195,610,3860,2850,3500,3880,3830,1240,3909,3260,3220,1895,4675,2385,6970,1040,12012,4460,2615,1455,830,1985,1485,1675,3755,19750,6040,639,1960,3845,6200,4305,1485,5830,1550,1305,2375,1805,3650,1350,5580,4025,1275,4510,11750,3105,7220,3295,3450,150,4750,2080,7100,2865,4965,5990,923,9590,11950,6410,1896,3310,6480,694,4020,2675,914,724,2990,602,1585,2535,3670,2255,1920,2220,3620,1485,6680,4695,4040,2355,2150,304,9943,3395,5640,1105,343,4920,3980,3195,830,773,2965,5050,2945,694,4250,959,577,851,20400,4260,22200,485,3090,2150,7200,5320,3105,5630,4320,707,10050,2970,832,1485,9380,1940,214,54100,3715,1290,8270,385,655,2600,1790,2850,3000,2925,1430,3065,2535,15950,1215,1415,2198,2250,2870,3800,2480,753,3300,2685,643,9990,3385,2235,4660,3100,1365,551,2910,1415,2280,2410,701,490,594,1540,471,471,18300,1235,1720,798,888,1720,3260,6100,536,539,1210,2810,408,2655,998,500,1885,155 +"2019-11-28",51300,82800,399000,173000,309000,170493,124000,233000,101500,1290000,251000,246500,232500,46550,44500,157000,499000,27500,44550,199000,260000,98700,72300,72700,71000,48216,191500,112000,147500,240000,36300,89000,412000,90800,122000,222000,11800,27250,13600,10750,92900,30150,11900,82100,14750,152000,7340,345000,104000,37500,48650,249000,122100,41750,36150,7040,72000,49000,94800,84300,327024,129500,160000,36250,208216,36400,32300,34250,125000,12600,18000,170000,39150,31850,135500,5570,70900,283000,18850,57200,153000,92100,37650,38300,182700,25400,26700,4325,93800,52000,24200,73600,4260,39379,46000,39500,30550,28450,74500,46050,7070,568000,28700,18450,84000,50900,238500,17400,173900,4570,18450,27400,110500,71500,30300,379000,62700,191831,70900,35750,25050,207500,79500,300943,12500,18600,75400,66600,93300,127500,34202,38550,44500,42750,54700,5710,13450,50600,35000,102100,59400,64700,139100,33250,33450,100300,35400,47100,2385,44400,63300,3565,91600,136000,15200,14204,26250,4245,92300,99300,18950,19600,14500,33600,636000,8410,11500,46700,88145,30500,25150,17350,5420,13350,5460,5520,33250,53800,6320,85100,7120,44850,21950,149000,48550,13450,16200,48700,76500,132500,21650,1080000,10350,11550,23400,15150,50100,45150,33650,18700,19950,76900,5440,3540,151600,69700,55200,228000,79500,15150,26050,110000,19100,13450,19900,77200,7290,22150,223000,26610,21750,14950,87000,107000,14700,11450,10200,84627,19150,27250,7940,4915,28750,19050,54000,7220,4250,8040,13550,68600,23450,36900,22900,21400,116500,20400,84600,159000,20700,29950,27600,30448,NA,63500,7760,45250,23950,9000,12850,21500,4215,91400,37500,31950,21200,11050,35750,11700,34200,16200,25300,64900,30000,11350,37900,94800,54800,37000,48800,48050,103000,15950,12150,19950,41200,16500,4060,12000,2115,17600,613,18950,2145,30300,4010,2765,54400,40550,38050,41100,31900,24600,51800,43750,5250,25100,56400,21150,35300,48200,NA,24650,6300,52900,21400,37800,10400,3140,43900,13700,37650,6780,5730,22350,34600,30400,34450,42100,14300,NA,37017,9450,56100,29150,1555,15650,9980,55000,67100,32250,34900,27850,25000,49380,14500,15050,16550,8380,34400,6130,9140,NA,28000,645,22300,8235,28300,57800,8280,27200,6140,49370,70900,13200,7260,53600,18900,4580,6350,14500,21800,23400,22000,12350,105500,21750,1095,2520,2025,17450,18100,70300,17850,36000,3570,16400,24000,9630,33050,21450,432000,9000,11600,22350,8210,6571,6110,47450,145000,331000,18000,2845,4100,6310,17200,12600,29600,14500,17750,9100,78400,16200,22000,47000,24900,4100,7640,7390,9140,33250,3715,86100,16150,40950,32050,5040,96600,23000,47900,13950,25650,10000,6960,12750,37500,28500,87000,1465,9050,1540,5250,21750,5000,15599,27950,31654,56200,6450,41300,7500,10700,30600,NA,14700,2210,15800,9720,4855,18200,37950,8150,18650,6670,16561,9410,25400,10550,10350,16900,4870,74500,25304,7290,30800,5140,10400,465000,47450,28550,35000,30900,12650,8270,2055,15050,13350,14000,9870,5980,7890,611,30200,9390,59600,39550,25150,3249,16000,48000,15327,5100,5870,24350,47900,55300,9830,3065,11300,2155,79600,5170,16350,4385,16500,18750,18650,2390,18500,16700,15050,38500,15600,22900,9130,NA,7700,5610,46900,17050,29500,15300,57300,172000,27150,20200,22350,25550,35950,10300,22417,7760,9970,11350,15250,8840,9890,28950,3585,30450,45700,33600,21650,931,18900,155500,77100,9970,3035,10550,10050,84100,14750,6830,10250,7280,3455,20350,9940,9930,1735,15200,31650,20300,18500,7910,15750,36250,9190,17100,6420,9240,2680,7870,8540,3235,3725,2660,2580,31600,8310,2890,44250,18900,14100,8770,6710,4345,2325,2285,14350,2450,1535,10450,58500,69900,3280,7410,1115,35150,19900,107500,8760,30950,8010,3090,38450,6090,23700,11850,54700,19400,4240,10600,7770,4635,3470,16450,6740,10300,36950,9780,5920,33057,2635,NA,9430,13200,5750,18900,9220,21700,33200,8260,2840,2135,12800,9440,3665,6640,11650,3340,16250,24050,26100,6410,8500,2190,6960,9560,7780,10700,12100,9600,2615,13600,5990,14050,2554,3455,3150,4125,1220,16200,23900,28650,3385,19700,31050,2735,3990,24150,6240,5250,4490,7670,19400,31000,10000,8460,5400,7540,3380,18550,4505,17150,22100,8980,3180,1525,1930,7540,7740,9650,11750,9310,110000,21900,5670,9590,6100,72233,20050,1825,5400,5280,4980,68200,8860,4780,28173,21800,18250,17750,18150,380,4930,3015,17550,8240,9380,4200,524,13250,29100,1500,7300,26100,14250,6760,14800,7510,6390,11550,16500,36200,12200,2315,14850,9540,15000,10700,6170,2525,7860,6700,46500,12400,26700,8380,4965,12450,8320,12350,6640,18950,4055,11400,6600,17950,12300,8960,12750,2625,2405,8220,5030,10100,9340,16000,2930,934,16550,5980,18500,11500,9950,5970,6560,4855,7520,940,4305,8050,3780,8493,12850,7230,8380,28950,30200,71100,3665,7690,4675,1215,5170,1930,7400,1015,25750,2360,5590,73100,10450,20700,2270,8280,6800,28850,15450,10700,29950,7360,2825,7740,1790,881,7380,5910,6400,23350,39200,3195,5910,7877,8460,2055,7860,778,3365,2400,8730,8870,4380,14499,14200,10650,5920,6110,4135,216,6880,2605,9010,47250,26250,12350,61000,13131,5440,3775,1935,29000,948,10950,10800,4839,4995,3570,1750,10450,14450,16650,12500,5890,9050,16650,4300,1840,8550,3860,17400,2735,NA,1625,3045,12850,58500,7970,814,5240,12100,7510,5220,3395,1025,10500,4480,1205,3630,236000,8400,6730,3640,8310,19400,12900,616,2285,6610,33450,1260,10650,8170,1950,27100,6910,2745,10300,7200,2230,3080,6966,810,79700,17000,1770,15000,8730,10450,145500,2575,8760,4055,3490,8250,19700,4450,2315,1960,12100,11550,5290,14700,5710,13750,7550,2015,2525,3050,3140,1600,1520,16050,18200,1695,6730,1025,14700,6420,16350,10100,1530,8670,29700,2050,12400,10700,234,10150,20250,8160,8580,11250,12950,8400,10850,13000,7330,9230,8140,1290,3255,13250,1095,6410,8130,2899,5030,20000,4295,2145,41750,1150,3020,91200,544,24425,9650,11850,5650,6270,5900,1315,NA,4850,12100,2990,3270,7830,12900,6470,12300,5420,9250,581,4420,1005,2805,2085,1685,13350,24150,2600,15650,9490,1400,4430,4605,13900,3415,2375,3190,19250,13600,1715,6700,1135,13150,2995,4045,8180,1875,10100,15400,14050,3695,15300,18550,22050,798,5420,24450,5600,4945,2065,1320,11850,4435,1405,2985,17250,11366,3845,6550,10900,5730,10600,3960,6760,2070,2795,4460,6240,5470,2420,80300,NA,16700,21580,1980,4030,2260,3970,2220,4025,8950,5180,9100,2815,1210,3550,44950,4925,9640,8060,5180,4295,696,2700,10500,1180,3945,7940,41450,1415,3030,10637,3755,4710,988,5980,41300,7130,3320,16250,4545,1550,5750,2865,13550,5470,1650,9350,3335,8200,7290,2280,8160,2325,2570,27450,6830,9150,1200,1030,7090,8440,3270,8430,6420,4800,4990,5270,5900,1010,1595,5900,3100,162,3165,3565,637,1250,6380,16600,11500,7900,3930,7260,669,2980,45950,8240,4400,4335,15600,2175,2580,4340,10150,3165,7880,5500,12900,2840,2780,2045,5720,9430,837,6830,4850,5420,5110,4500,2290,7170,6580,4480,9490,5552,11000,2415,1650,2195,5020,1215,3930,2090,12250,21200,1400,8200,7868,3035,12400,2890,71700,2575,1535,8120,3780,7120,5070,2025,9800,4905,4340,6850,44800,6710,4170,16750,2265,2860,6900,11200,7780,2945,10600,7000,6940,1200,11600,1830,3110,1100,7670,8090,4460,2145,6500,6260,1770,3190,8660,4460,3755,2910,10100,2610,5090,1815,2205,24300,1970,1525,3060,3955,2785,101500,3470,3990,151000,6659,1145,7000,3090,5000,15100,3540,5610,7970,4490,2635,3360,15200,870,4590,1185,999,2080,27150,964,2165,7330,2685,7010,4320,2755,7710,6680,1455,17300,5420,1710,11600,6920,2740,8110,5160,4310,1305,4700,39750,1740,10900,3360,35450,4030,3260,3060,9750,3365,10550,5670,7540,2325,14900,4800,6110,4970,2005,4785,7190,5540,1205,21250,7900,1635,5400,13350,3240,7090,3265,723,706,3575,8980,1745,2350,6090,2135,1140,19100,2855,7820,3085,1165,1780,1625,3263,1245,8490,17950,878,1125,29200,7470,10450,6460,33250,4770,10950,1160,3275,10950,8320,7000,16050,7850,5400,557,2600,9140,6440,NA,6600,1050,NA,3010,3030,4270,6670,4705,38000,2985,8860,NA,4040,4510,5461,2505,696,1685,1460,1350,2035,2265,1685,1030,4560,4950,5100,2115,1210,1870,3915,4390,9720,3350,10700,6770,5900,10700,1440,2005,3795,3090,3245,2520,2805,9050,2280,5020,5000,3880,5460,3280,6000,16350,7010,1895,3010,4520,2380,1775,10900,1185,12850,2900,1085,1065,3680,4730,7300,1265,22300,5620,3280,2665,1430,4405,3030,4530,8490,2120,4920,1195,2155,6040,1035,5350,3735,585,1005,5450,4720,16000,704,6850,7130,3400,2440,7210,1210,4710,7510,3695,103500,2325,165,5730,NA,2110,16200,708,1510,3915,3680,2045,4200,789,1240,9612,2880,7810,7760,726,1510,3520,58600,17600,1970,10350,4155,4270,8040,5300,6000,5220,1715,3085,2520,2040,7880,5630,14150,3815,3490,10950,3865,247,2205,1715,3090,558,3320,15400,3660,7890,2580,7800,3340,3405,2480,6930,4275,5550,7720,2320,1435,1810,3075,4025,5350,3880,5100,787,3495,1615,1795,1400,2685,2435,3400,4020,2590,1135,17700,6000,1240,NA,63400,1435,893,15750,7830,4670,1780,1000,3045,7500,1660,9000,5020,7970,6630,7920,3505,4270,9030,917,6900,7990,3590,1820,8540,1260,1370,1925,4650,3615,3650,1265,2315,6500,11600,422,1395,2050,628,6800,1285,10300,1480,2770,2085,4900,4045,8010,968,3085,4685,4480,5870,2115,4605,17350,6280,8290,4040,13900,1820,1288,3580,2425,2367,4160,2725,1975,4800,2055,2594,4030,2145,5790,2895,2870,5505,15400,1320,2275,489,21750,1300,1715,2360,839,6630,6140,11100,15850,1755,4935,5730,2045,2780,1400,2260,1585,3330,1780,6860,2510,1760,5800,2075,2085,1790,2515,6070,2670,3345,5930,7590,7760,4505,3390,2295,5930,5090,1225,2330,5880,554,1440,1870,8490,18750,3370,1690,9970,5400,2295,6140,5010,4350,2160,2985,4480,4880,2375,4880,756,950,13550,5940,2040,1290,19560,12300,8740,4067,7170,2250,1359,418,1400,2375,1535,306,694,2795,2060,5100,6250,1600,2265,2625,1520,3700,7980,5090,2550,9860,11900,2860,1580,5340,2295,2595,4355,713,4440,5460,1200,2095,4205,9240,1200,3365,1795,3290,6810,1385,1465,3030,9060,3270,3670,2100,6500,910,5770,3630,7270,2470,2000,3445,3960,3070,6880,4770,2550,4965,983,7150,4235,1165,1740,1445,738,9270,19100,4820,3965,2005,2405,1130,6120,998,1650,1790,4455,745,2590,639,2700,4420,4070,3280,11800,3235,1660,4285,1015,6400,2980,1500,2190,1395,1615,13200,4005,370,2005,1910,2585,2640,3900,3525,4595,3115,6370,2085,4775,5470,3880,5180,10600,4015,10050,6700,1970,5051,1216,1810,6160,1930,1380,1760,3815,3020,423,9660,913,4185,1050,495,2240,2755,2135,1820,3655,1185,2565,1990,1230,2455,7460,1745,1640,1740,5150,3340,1565,1705,6480,2780,1380,17600,1345,866,3275,5580,2035,2460,187,3600,1165,4820,7800,2750,3050,3990,2355,1005,2960,3590,3130,5570,7740,8700,5950,1380,2355,4540,2630,398,997,1075,5470,2765,15400,2510,510,4805,4000,4095,5680,1101,2515,714,2055,10350,1545,1385,4945,1490,1910,1560,2950,3660,3875,995,12500,10750,2330,2170,610,3850,2870,3505,3670,3935,1200,3938,3235,3185,1895,4565,2355,7050,1045,12061,4460,2580,1440,837,1980,1460,1705,3720,19650,6030,616,1930,3915,6100,4305,1590,5820,1570,1260,2375,1720,3465,1360,5520,4155,1275,4610,11750,3135,7110,3280,3450,150,4660,2050,7160,3030,4850,6000,872,9560,12400,6390,1884,3330,6440,672,4025,2665,914,714,2945,601,1855,2635,3730,2275,1880,2215,3780,1495,6680,4750,3960,2350,2100,309,10058,3360,5690,1065,336,4875,3980,3160,870,739,2975,4985,2850,696,4300,940,543,834,20450,4200,22150,485,3080,2240,7190,5480,3105,5500,4455,688,9800,2950,827,1485,9350,1940,206,54800,3725,1250,8400,378,650,2600,1785,2830,3030,2945,1700,3060,2485,15450,1250,1415,2190,2260,2860,3715,2520,753,3310,2655,624,9970,3300,2220,4740,3025,1260,543,2905,1392,2270,2400,701,518,592,1610,476,465,18250,1200,2000,824,814,1700,3210,6100,536,560,1185,2755,408,2680,998,463,1840,155 +"2019-11-29",50300,80900,393500,172000,306500,166195,121000,231000,98900,1265000,245000,246000,230500,46050,43550,155500,493000,27900,43250,195500,257500,97800,71000,71600,69900,46929,189000,111000,146500,232500,35750,88000,406000,89200,120000,220000,11700,26950,13400,10800,89600,29350,11750,81200,14700,150500,7230,346000,103000,37100,47850,248000,115100,40950,35850,6960,71700,48100,93600,84700,313767,131000,157500,35650,206780,36100,31750,33250,122000,12400,17550,168000,38100,31300,132500,5460,71400,281500,18800,55700,152600,89900,37300,37400,185300,24750,26350,4250,92100,51600,23650,76200,4200,38250,46400,39300,30000,28250,73100,47450,6960,557000,28000,18250,83200,49850,234500,17300,174000,4460,18400,28150,110500,71000,30500,381100,63700,190514,70400,35550,24550,212500,79400,294132,12500,18800,75300,67700,90900,127000,33773,38450,45000,42650,52300,5720,13550,50400,34750,100200,59000,64200,139800,33850,33800,100800,35550,49900,2290,44150,61900,3610,90400,132500,15150,13965,25400,4245,90000,101000,19000,19500,14350,34050,631000,8450,11500,47350,87383,31000,23200,17400,5400,13900,5320,5460,33400,53200,6500,85000,7090,44950,21700,150000,47750,13250,16500,48250,76500,134500,21150,1074000,10100,11700,22550,14500,49150,45150,33400,17950,20150,75900,5360,3630,149500,68200,52000,225000,80900,14500,26250,108500,18850,13250,19000,70200,7340,22200,222000,25637,21500,15400,86500,107500,14400,11500,10150,85222,18900,27750,7830,4910,29050,18750,53600,6850,4250,7820,14200,67800,23150,38400,22700,20800,117500,19400,84000,159000,20250,29300,26950,29865,NA,63100,7670,44200,24700,9130,12600,21250,4080,90600,37500,31700,20300,10950,35350,11450,34250,15750,24950,64800,29550,11250,37200,93800,54300,36750,49400,48550,102500,15800,12050,19600,40450,16100,3940,11850,2135,17800,606,19700,2155,29450,3965,2795,54300,39950,39000,41150,31250,24850,50800,43350,5360,24700,55600,20850,35200,48400,NA,24000,6240,53000,21300,38550,10400,3010,43650,13700,37450,6600,5570,23100,33700,30150,34500,41350,13950,NA,37258,8820,56200,28750,1595,15300,9980,54800,65800,32950,34950,26450,24600,48471,14500,14850,16650,8200,33700,5960,9050,NA,29000,641,21850,8121,27850,57700,7870,27150,6090,47815,71000,13250,7270,52400,19100,4480,5080,14400,21500,22850,22000,12250,103500,21000,1110,2660,2000,17300,17900,71800,17900,35800,3620,15850,23700,9530,33650,21550,431000,8900,11950,22300,8170,6484,5990,46850,141000,330500,18400,2785,4055,6290,16600,12450,29600,14400,17300,9040,77900,15950,21950,47000,24850,4050,7460,7210,8990,32550,3650,85800,15700,40950,31500,5080,96700,23050,48950,13650,25700,10000,6820,12400,37350,27800,87100,1425,9010,1755,5120,21500,5040,15694,27400,31225,56100,6350,41300,7380,10100,29850,NA,14500,2290,15500,9810,4800,18200,38000,8270,17150,6550,16464,9570,24950,10600,10450,15900,4835,74400,25645,7190,30650,5130,10400,456500,46350,28100,35100,31050,12850,8150,1995,14250,13050,13900,10200,5930,7800,598,30300,9360,59700,39400,24800,3226,15950,48250,15375,4995,5890,24050,47400,54900,9890,3015,10900,2125,79300,5100,16450,4245,16350,17150,18650,2315,18250,13500,14700,38800,15350,22450,9120,NA,7300,5630,47200,16450,29150,13950,57300,170500,26800,20200,22600,25700,35050,9880,23158,7650,9910,11050,14950,8750,9850,29200,3540,30100,45650,33800,20850,937,18350,153500,76000,9870,3015,10400,9920,83900,14900,6650,9980,7350,3415,19850,9870,9830,1695,14800,32200,20050,18450,7830,15800,36150,9160,17200,6490,9200,2625,7800,8450,3205,3710,2610,2610,31600,8160,2860,45200,18150,13500,7930,6510,4290,2300,2270,14250,2430,1525,10250,58000,69500,3140,7200,1105,34500,19600,107000,8840,31050,10400,3250,38000,6010,23650,11650,54600,19350,4060,10300,7760,4620,3415,16050,6750,9210,33800,9710,5710,32521,2575,NA,9310,12950,5760,18700,10350,21600,34550,8190,2840,2120,12250,9440,3525,6720,11550,3270,15900,21200,25300,6520,8450,2125,6950,9510,7700,10700,11800,9290,2575,13300,6230,13700,2456,3440,3145,4125,1170,15700,23400,27850,3950,20400,29950,2670,3870,23950,6230,5280,4485,7540,19750,30650,10250,8410,5420,7460,3260,18300,4375,16800,22150,8960,3140,1450,1710,7400,7740,9340,11500,9100,112000,20050,5670,9680,6000,71348,21100,1845,5200,5160,5010,67100,8770,4565,28555,21500,17850,17500,18000,379,4865,2990,17350,8240,9390,4200,523,13350,26450,1470,7240,25350,14200,6810,14750,7500,6310,11450,14850,36000,12050,2310,14450,10000,14800,10500,6100,2540,7710,6310,47500,12300,26000,8340,4710,12650,8260,12200,6660,18950,4050,11050,6600,17850,12250,8880,12600,2555,2360,8320,5000,10150,9190,16000,3120,934,16050,5980,18100,11450,9700,5870,6410,4800,7300,960,4300,7930,3845,8247,12700,7280,8200,28950,30100,69900,3650,7910,4665,1235,5150,1950,7430,1010,25750,2325,5550,72500,10050,20550,2230,8130,6900,28100,15450,10450,29900,7310,2760,7830,1770,858,7300,6000,6360,23250,38700,3135,5820,7877,8410,2060,7800,763,3335,2375,8730,8770,4370,14273,14350,11300,5730,6040,4150,215,6790,2620,8960,47350,25550,12300,60700,12810,5440,3730,1930,35200,940,11100,10800,4739,5060,3530,1675,10600,15500,16600,12400,5800,9070,16650,4420,1820,8650,3820,17350,2750,NA,1645,2870,12850,58400,7750,806,5170,11850,7550,5170,3310,1010,10300,4480,1175,3550,238000,8150,6570,3705,8190,19200,12550,615,2310,6430,33350,1235,10450,8100,2000,21850,6870,2700,10400,7100,2280,3085,6976,805,79600,16650,1790,15000,8490,10450,146500,2595,8300,3960,3600,8150,19500,4365,2310,1900,11950,11350,5260,14500,5420,12900,6450,2055,2500,2990,2905,1605,1535,16050,18150,1575,7210,1010,13950,6320,16150,10500,1480,8600,29700,2050,12600,11350,230,10000,20300,8100,8470,11300,12850,8400,10600,12950,7390,9030,8090,1315,3380,13350,1080,6370,8130,2875,5090,19900,4150,2145,41350,1115,3045,91000,538,24275,9270,11700,5650,6070,5750,1315,NA,4730,11950,2990,3210,7840,12500,6480,12650,5470,9180,582,4385,1025,2645,2055,1625,13150,23850,2615,14950,9290,1385,4330,4620,12650,3405,2390,2630,19000,13750,1640,6530,1115,13150,3010,4045,8120,1865,9900,15250,14050,3665,14850,18450,22300,778,5420,24850,5460,4845,2055,1315,11950,4400,1405,2940,17050,11221,3815,6450,11300,5770,9980,3870,6090,2025,2780,4445,6700,5170,2470,80800,NA,16600,21620,2035,4040,2225,3935,2220,4275,8800,5210,9000,2780,1205,3480,43750,4735,9520,7850,5170,4260,687,2640,10400,1165,3885,7760,40450,1510,3030,10590,3735,4665,971,6070,40950,7190,3265,17150,4510,1430,5690,2825,13400,5530,1645,9320,3325,8190,7320,2295,8330,2330,2540,27250,6740,9250,1190,1015,7060,8300,2965,8410,6040,4800,5030,5180,5740,1000,1520,5840,3070,159,3080,3555,654,1230,6410,16400,11450,7950,3970,9430,702,2980,45800,8100,4400,4230,15750,2220,2560,4140,9900,3005,8000,5500,12800,3105,2780,2050,5760,9500,826,6900,4805,5420,4960,4500,2290,6950,6360,4425,9300,5500,10900,2395,1645,2195,4985,1205,3880,2075,12150,21400,1375,8070,7711,2965,12400,2890,71500,2615,1540,8160,3780,6300,5090,1950,9640,4830,4315,7000,42550,6510,4170,16850,2270,2830,6890,11150,7580,2930,12350,6950,6960,1035,11400,1930,2955,1100,7660,8090,4355,2085,6190,6200,1770,3060,8600,4485,3745,2915,10050,2560,5060,1815,2165,24450,1960,1505,3040,3845,2800,103000,3360,4040,151000,6565,1145,7510,3015,4405,14550,3475,5760,7940,4605,2630,2850,15300,866,4600,1185,981,2030,27250,965,2170,7370,2565,7010,4305,2640,7830,6800,1440,17550,5270,1740,11650,6570,2790,7930,4495,4520,1270,4735,39700,1715,10500,3430,35400,4125,3195,3060,9280,3115,10600,5580,7510,2280,14950,4800,6080,4870,2015,4655,6990,5440,1200,21450,7640,1635,5360,13150,3175,6950,3285,717,723,3510,8790,1695,2330,6070,2125,1120,19100,2770,7680,3095,1155,1755,1620,3296,1245,8452,17950,840,1095,28700,7520,10700,6450,33300,4680,11250,1160,3220,10950,8150,6930,15250,7810,5280,506,2625,9270,6600,NA,6610,1040,NA,2910,3000,4215,6860,4640,37850,3010,8210,NA,3990,4470,5480,2605,697,1680,1460,1255,1950,2230,1640,1005,4555,4990,5000,2100,1150,1800,3890,4315,9450,3225,10250,6420,5910,10700,1410,2010,3695,3060,3070,2460,2780,8880,2265,4995,5030,3785,5460,3200,5970,16200,6850,1920,2965,4465,2320,1750,10600,1400,12500,2925,1045,1035,3655,4990,7170,1220,21900,5590,3315,2650,1420,4445,2710,4560,8500,2040,4890,1200,2175,6080,1025,5310,3745,593,999,5170,4655,15900,690,6930,7020,3330,2380,7270,1210,4685,7450,3695,105000,2270,164,5650,NA,2030,15500,689,1590,3915,3675,2020,4250,810,1235,9702,2840,7880,7700,724,1470,3350,58000,18000,1960,9800,4170,4160,7900,5280,6040,5110,1700,3060,2470,2030,7710,5630,13900,3660,3480,10600,3920,240,2190,1695,3200,548,3270,16100,3650,7650,2540,7720,3405,3260,2480,6890,4280,5550,7310,2345,1405,1735,2965,3970,5310,4035,5070,787,3495,1605,1805,1375,2605,2300,3520,4020,2520,1135,17050,5860,1245,NA,63900,1400,883,16100,7550,4500,1780,1005,2830,7500,1655,8970,4945,8020,6570,7700,3430,4235,9070,917,7080,8010,3590,1810,8510,1240,1370,1885,4560,3515,3660,1280,2290,6520,12400,416,1360,2030,622,6840,1280,10300,1470,2855,2050,4910,3990,8000,1000,3020,4640,4415,5900,2020,4550,17600,6280,8000,4065,13300,1820,1279,3515,2545,2347,4235,2640,1895,4760,2045,2584,3905,2010,5200,2825,2810,5505,15450,1260,2275,488,21200,1240,1725,2330,839,6600,6080,10750,15500,1585,4690,5990,2025,2825,1420,2255,1700,3330,1745,6860,2480,1670,5700,2015,2020,1760,2530,6020,2870,3365,5760,7710,7650,4520,3350,2310,5980,5040,1225,2150,5840,561,1450,1850,8000,18350,3190,1730,9530,5450,2290,6150,5000,4140,2135,2980,4430,4895,2295,4860,750,995,13300,5770,2005,1270,19560,12350,8690,4028,6984,2250,1335,403,1395,2300,1415,309,672,2780,2045,5080,6200,1510,2145,2548,1515,3380,7820,5010,2540,9670,12050,2805,1565,5250,2290,2550,4240,707,4355,5440,1215,2095,4150,9000,1190,3280,1815,3170,6790,1385,1455,3025,8490,3150,3605,2030,5960,899,6100,3810,6820,2475,1970,3480,4050,3220,6730,4305,2505,4810,971,6970,4200,1140,1480,1390,732,9130,19000,4785,3845,2015,2350,1115,5310,983,1650,1915,4500,725,2580,639,2695,4365,3935,3305,11900,3220,1645,4255,998,6290,2800,1500,2180,1355,1630,12400,3995,361,2000,1890,2540,2640,3850,3525,4605,3260,6350,2105,4775,5400,3870,5020,10350,4070,10050,6520,1810,5032,1145,1800,5990,1895,1400,1740,3650,3000,423,9630,928,4240,1045,495,2225,2715,2005,1795,3650,1110,2570,1960,1200,2450,7420,1765,1620,1695,5120,3295,1580,1670,6440,2815,1375,17600,1345,864,3265,5540,2005,2385,194,3570,1190,4765,7590,2770,3020,3940,2315,980,2960,3650,2830,5420,7580,8710,5880,1385,2245,4540,2620,407,978,1065,5400,2670,15450,2485,497,4920,3990,4075,5640,1156,2515,704,1970,10100,1580,1330,4945,1490,1875,1545,2930,3620,3860,1000,12650,10650,2320,2170,610,3855,2880,3475,3565,3765,1175,3860,3205,3185,1895,4560,2340,6970,1030,12061,4460,2580,1390,845,1985,1410,1625,3670,19500,5940,600,1895,3850,6010,4225,1520,5720,1520,1270,2360,1655,3375,1320,5500,4230,1235,4640,11750,3115,7030,3235,3425,150,4515,2030,7170,3020,4885,6000,833,9470,12250,6320,1320,3200,6540,651,4005,2625,914,716,2905,600,1795,2615,3300,2300,1855,2155,3680,1470,6680,4800,3820,2275,2060,308,9769,3380,5620,1130,336,4750,3835,3140,856,747,2980,5070,2810,690,4420,941,527,874,20350,4190,21750,485,3035,1965,7200,5510,3090,5390,4620,690,9410,2870,828,1470,9350,1955,214,54600,3730,1245,8290,377,679,2600,1760,2825,2880,2880,1655,2995,2445,15100,1290,1380,2160,2220,2810,3685,2500,753,3270,2630,643,9950,3300,2215,4540,3075,1245,551,2840,1365,2265,2320,701,524,578,1590,469,462,18450,1235,1645,825,825,1650,3115,6100,536,532,1160,2765,408,2650,998,379,1910,155 +"2019-12-02",50400,80500,390000,171500,309000,167628,121500,234000,100500,1258000,246500,242000,232000,45950,43600,156500,487000,28250,42650,199000,256000,97500,72100,72500,70300,46834,192500,112000,147500,234500,36000,89400,409500,88600,121500,219000,11700,26850,13600,10700,91300,29950,11850,82400,14950,148000,7280,345000,102500,36950,48300,246500,115800,40800,36950,6880,72000,48150,95500,83500,317695,128000,154000,35950,206780,36200,31850,33600,123000,12400,18250,169000,37950,31800,133000,5490,70800,283500,18750,57000,153800,88800,36700,37450,189600,24750,25850,4265,93800,51900,24250,77000,4225,38643,46850,40050,29700,27800,74100,48500,7140,556000,27950,18400,82000,50500,234000,17450,170800,4405,18350,27750,111500,69600,30700,375200,63700,196660,69500,35400,24800,211500,80000,294522,12150,18800,75100,67300,90300,126500,34345,38050,45000,42750,52900,5720,13350,50900,35100,102800,58700,65300,145500,34750,34250,99300,35750,64800,2340,44450,62500,3580,86700,133500,14900,14109,25850,4250,85900,98600,19000,19650,14450,33150,641000,8390,11500,47250,87764,31300,23400,17300,5390,13500,5190,5560,32600,52500,6510,85000,7110,45000,21750,147500,49100,13500,16400,47000,76500,133500,20950,1075000,10250,11850,22400,14400,49200,45000,33300,18800,20100,77500,5340,3655,150000,68300,52000,228500,79500,14450,26400,107500,18850,13400,19400,66800,7340,22350,220000,25359,21600,14850,86700,107000,14500,11550,10300,85024,18750,27650,7760,5000,28800,18350,55100,6570,4210,7830,14850,67600,23450,38300,23450,20500,115500,19500,83000,159000,20250,29750,28950,29962,NA,62300,7840,44400,25950,9070,12350,21450,4175,91000,36750,31350,20200,10450,35000,11350,34650,15550,24050,66700,29650,10850,36950,93700,54500,36400,49950,48500,103500,15800,12050,19800,40750,16400,4035,12100,2115,17650,602,20950,2145,29150,3960,2800,54300,40650,39900,41200,31250,24800,53800,42850,5320,24900,57800,20800,34700,48100,NA,24200,6130,52200,21700,37050,10750,2985,43900,13600,37500,6540,5620,23000,34450,30050,34000,42750,13900,NA,38898,8600,54500,28200,1480,15250,9880,56600,67000,33400,34150,25700,24600,48835,14650,15050,16350,8460,33250,6000,9380,NA,30300,640,21750,8159,27050,57100,7990,26850,6160,47913,70800,13950,7320,52700,18400,4415,5390,14300,21450,22950,21900,12500,104500,20250,1110,2525,2000,17600,17900,71400,18000,35700,3600,15850,24150,9380,37300,23100,434500,8750,11950,22550,8070,6513,5970,46900,142500,332500,18300,2755,4035,6100,16650,12300,29550,14050,16950,8930,76100,15900,21550,46650,25200,3990,7420,7300,8900,32900,3590,85500,15750,40600,31600,5100,96100,22800,48250,13650,25700,9990,6810,12450,37350,27800,86900,1430,8560,1845,5060,21500,4855,15456,27500,31272,56200,6670,42600,7410,13050,29600,19450,14600,2355,16000,9950,4795,18650,36550,8300,15900,6500,16658,9270,24350,10650,10500,16000,5030,72800,25401,7120,31550,5150,10250,453500,44800,28150,35050,31450,12750,8090,1980,15450,12850,13900,10150,5930,7740,598,30000,9350,59500,39600,24350,3199,15900,48000,15375,4995,5850,24300,48000,51600,9890,2990,11050,2095,80800,4910,16850,4235,16400,15200,18650,2310,18400,13800,14300,38050,15150,22250,9040,NA,7330,5550,46150,16350,28750,13550,58300,173000,26350,20700,22500,25250,35350,10050,23207,7600,9970,11100,15100,8680,9770,29750,3545,29800,45750,33700,20350,911,18750,152000,75800,10700,3060,11000,9980,83700,15050,6680,9900,7560,3405,19300,9760,9770,1690,14950,31450,20200,18400,7840,15700,37600,9190,17300,6240,9150,2665,7780,8180,3175,3675,2675,2630,32450,7970,2835,43900,18150,13800,9150,6260,4285,2445,2325,14100,2425,1495,9970,58000,68400,2995,7180,1095,35350,19750,105500,8250,31100,11000,3180,37600,6010,24650,11250,54600,19300,4040,10200,7710,4300,3370,16600,6730,9120,33150,9780,5720,32082,2680,NA,9320,12950,5740,18850,10600,21900,33600,8110,2760,2135,12350,9350,3450,6760,11600,3240,16200,22450,25650,6500,8330,2120,6930,9540,7500,10650,11800,9350,2640,13600,6190,13900,2464,3425,3145,4140,1200,15200,24200,27950,3945,20200,31000,2645,3945,24800,6100,5230,4505,7620,19250,30650,9970,8280,5350,7430,3315,18350,4425,16350,21850,8960,3060,1450,1815,7450,7740,9370,11400,9090,112000,19500,5835,9810,6080,71348,20500,1850,5590,5110,5030,67100,8710,4305,28316,22600,17300,17400,18100,381,4880,3020,17350,8270,9420,4200,524,13450,26950,1450,7210,25600,14000,6930,14750,7560,6200,11400,14300,36050,12050,2255,14400,9830,14650,10700,6000,2470,8050,6290,46050,12400,26350,8380,4760,12550,8190,12300,6670,18350,4030,11400,6350,17600,12150,8920,12550,2590,2340,8280,4990,10100,9250,15950,3475,939,15950,5980,18350,11300,9740,5810,6490,4800,7390,1030,4295,7750,3825,8365,12700,7380,8010,28800,30100,69100,3710,8020,4565,1275,5310,1940,7240,1015,25800,2315,5550,72700,9920,20400,2245,8140,6820,28000,18200,10200,30500,7330,2775,7870,1775,870,7690,5650,6330,23000,38900,3135,5820,7868,8390,2020,7600,765,3325,2360,8800,8670,4370,14323,14200,11550,5700,6060,4230,213,6730,2625,8810,46850,25950,12200,60800,12810,5440,3640,1880,33000,931,11800,10600,4639,5000,3525,1670,11150,14100,16500,12400,5760,8930,16150,4565,1855,8770,3845,18700,2725,NA,1680,2920,12850,58600,7710,797,5300,11700,7410,5150,3300,1010,10400,4480,1190,3680,241000,8280,6570,3660,8190,19250,12300,602,2310,6670,33150,1210,10400,8110,1870,21050,6850,2700,10300,7040,2275,3065,7055,801,80400,17000,1780,15000,9000,10350,143500,2600,8510,3955,3460,8180,19400,4400,2255,1910,11850,11350,5160,14500,5550,12450,6380,2155,2470,2906,2975,1570,1530,15850,18100,1910,7110,1000,13900,6110,16100,10900,1480,8630,29600,2040,12850,11600,227,10400,20050,8190,8420,11250,13000,8390,10700,13250,7430,9080,8000,1315,3370,13300,1065,6350,8100,2836,5160,19800,4220,2110,41200,1080,3030,90900,530,23550,9200,11650,5570,6070,5800,1315,NA,4725,11850,2990,3185,7810,12550,6460,12850,5430,9090,599,4390,1045,2640,2030,1695,13150,24350,2600,14700,9110,1385,4380,4635,13000,3405,2290,2900,18750,13700,1640,6600,1115,13100,2915,4030,8040,1850,9720,15950,14000,3815,14600,18850,22150,786,5420,24500,5590,4820,2045,1335,12200,4380,1390,2890,17150,11173,3760,6440,11600,5440,10250,3830,6430,2005,2855,4410,6800,5050,2445,80400,NA,17400,21620,1975,4000,2225,3990,2220,4295,8810,5200,8770,2715,1180,3520,43850,4750,9500,8240,5160,4385,670,2610,10500,1200,3830,7680,39850,1515,2995,10446,3635,4600,973,6030,41000,7210,3280,17150,4510,1560,5690,2870,13400,5650,1630,9090,3315,8130,7770,2290,8250,2275,2540,27400,6820,9070,1155,1015,6900,8430,2945,8430,5960,4800,5010,5160,5900,1005,1465,5940,3065,160,3040,3500,672,1260,6380,16400,11100,7990,3990,9400,690,2980,45750,8050,4465,4265,15950,2210,2520,4225,9860,3090,7890,5500,12550,3110,2780,2030,5600,9370,821,6800,4815,5350,4950,4550,2230,6840,6450,4365,9280,5422,10850,2365,1620,2195,4740,1190,3740,2070,12100,21400,1360,7920,7986,2960,12100,3040,71700,2485,1630,8180,3780,6200,5120,1980,9640,4740,4450,7780,38500,6640,4170,16850,2240,2780,6890,11100,7350,2930,12900,6890,7120,969,11000,1855,2900,1100,7590,8090,4310,2025,6170,6250,1770,3200,8580,4515,3705,2770,11650,2480,4980,1815,2175,24450,1965,1485,3015,3855,2780,102000,3395,4045,149500,6594,1145,7240,2980,4705,14750,3445,5840,8130,4600,2635,2950,14800,860,4600,1255,983,2035,27350,966,2165,7300,2535,7010,4585,2605,7900,6780,1440,17550,5430,1720,11600,6340,2895,8060,4900,4440,1310,4735,40000,2120,10700,3430,35400,4160,3150,3060,9260,3240,10500,5510,7540,2390,15400,4805,5990,4840,1990,4745,6760,5300,1190,21400,7790,1635,5400,12800,3290,6880,3280,721,720,3445,8690,1845,2340,6010,2105,1110,19200,2825,7800,3090,1145,1775,1615,3300,1200,8434,17650,863,1100,28700,7590,10850,6370,33550,4730,11350,1160,3105,10950,8040,7090,16150,7880,5290,583,2630,8390,6590,NA,6470,1025,NA,2880,3000,4125,7340,4605,38000,2950,7860,NA,3950,4440,5412,2625,706,1690,1460,1435,2020,2225,1650,1005,4550,4905,4940,1970,1165,1800,3900,4300,9460,3160,10500,6420,5910,10350,1395,2005,3770,3080,3155,2500,2765,9070,2290,5020,5110,3795,5440,3120,5900,15700,6800,1925,3005,4405,2285,1695,10500,1390,12350,2920,1055,1035,3575,4785,7190,1280,21850,5570,3215,2650,1400,4320,2795,4680,8390,2105,4950,1205,2175,5860,1020,5220,3745,574,994,5800,4580,15900,697,7100,7000,3335,2300,7240,1210,4630,7540,3690,104000,2290,164,5390,NA,2065,14450,679,1615,3805,3680,2000,4220,800,1210,9672,2800,7440,7640,724,1505,3350,58000,17650,1940,10150,4155,4165,7710,5240,6040,5020,1730,3040,2475,2025,7810,5630,13750,3740,3455,10700,3935,231,2220,1675,3035,540,3290,15500,3630,7500,2540,7760,3290,3260,2480,6800,4275,5520,7170,2315,1380,1750,3025,4015,5100,4000,5120,787,3535,1610,1795,1405,2585,2780,3540,4020,2525,1120,17350,5870,1245,NA,63600,1430,876,16100,7410,4560,1785,991,2845,7340,1610,8920,4780,7960,6550,7900,3410,4190,8950,917,7080,8630,3590,1865,8480,1210,1360,1885,4290,3515,3665,1255,2320,6680,11800,404,1510,2000,623,6930,1265,10200,1470,2760,2035,4905,4020,7950,1030,3000,4650,4430,5800,2035,4450,17050,6280,6520,3905,13500,1815,1269,3480,2485,2310,4245,2815,1920,4695,2035,2608,3900,1985,5190,2970,2815,5955,15300,1250,2270,406,21000,1350,1720,2335,839,6500,6000,10750,15550,2060,4365,5890,2020,2790,1435,2260,1765,3330,1745,6780,2470,1780,5850,1985,2080,1770,2530,5950,2785,3380,5980,7480,7630,4500,3340,2310,5840,5030,1225,2205,5680,594,1445,1840,7680,18300,3145,1720,9560,5440,2300,6130,4920,4095,2125,3020,4435,4910,2255,4815,739,973,13550,5960,2015,1270,19560,12550,8680,3980,7001,2250,1382,407,1380,2315,1355,306,667,2760,2040,5050,6090,1520,2170,2605,1505,3720,7820,5050,2565,9610,11750,2785,1560,5420,2265,2505,4070,750,4320,5430,1230,2095,4090,9090,1175,3360,1875,3100,6790,1385,1435,2980,8430,3210,3585,2070,6010,902,6070,3875,6780,2460,1975,3400,4030,3275,6690,4510,2490,4815,1005,6800,4205,1135,1450,1375,720,9150,19050,4640,3825,2015,2350,1085,5480,979,1660,1930,4500,739,2570,639,2740,4260,4010,3270,11650,3250,1635,4225,999,6120,2815,1510,2125,1380,1640,11400,3990,361,1995,1905,2620,2675,3800,3510,4610,3525,6300,2080,4740,5370,3690,4950,10350,4000,10050,6370,1270,4884,1111,1775,5980,1875,1400,1680,3755,3000,423,10200,915,4310,1040,495,2230,2735,1940,1785,3630,1100,2560,1940,1145,2475,7810,1765,1620,1630,5150,3240,1565,1655,6500,2745,1385,17300,1330,866,3215,5530,1995,2385,194,3625,1180,4790,7840,2780,3020,4020,2310,975,2990,3625,2865,5420,7650,8700,5870,1360,2230,4550,2615,412,920,1060,5320,2685,15350,2465,470,5100,3975,4110,5640,1227,2540,703,1975,10000,1500,1300,4945,1490,1920,1515,2885,3625,3840,999,12100,10750,2300,2175,610,3855,2915,3425,3595,3690,1160,3801,3210,3140,1895,4420,2290,6970,995,11964,4460,2585,1355,844,1990,1450,1580,3675,19350,5960,588,1885,3875,5980,4195,1675,5680,1540,1245,2360,1650,3310,1300,5370,4225,1210,4515,11750,3130,4930,3165,3360,150,4505,2045,7040,3015,4700,5900,1000,9390,12150,6170,1214,3430,6270,635,4095,2595,914,725,2890,592,1605,2570,3730,2275,1845,2130,3715,1425,6680,4800,3825,2305,2055,310,9827,3230,5570,1080,321,4835,4230,3070,855,736,2970,5060,2765,694,4580,940,535,870,20350,4145,21000,485,2955,2040,7130,5560,3085,5430,4590,685,9930,2875,822,1440,9350,1920,212,57900,3650,1130,8030,362,702,2580,1760,2825,2880,2820,1600,3025,2450,15450,1450,1230,2205,2220,2785,3720,2450,753,3200,2575,642,10000,3310,2225,4565,3005,1100,554,2710,1415,2285,2360,701,507,579,1545,460,450,18600,1195,1520,827,875,1625,3170,6100,536,518,1055,2740,408,2500,998,309,1945,155 +"2019-12-03",49900,78700,394000,172000,309500,166673,121500,237000,101500,1266000,248000,242500,231000,45850,43450,157000,485000,28500,43000,197500,256000,97200,71800,72400,70500,46072,194000,113500,146500,232500,35700,88700,404000,89700,121000,219000,11550,26950,13600,10900,90300,30150,11750,81800,15000,148000,7260,343500,107000,36200,48350,245500,104400,41350,37200,6840,71900,48350,95200,83700,320150,126500,153500,35800,206302,36000,31550,34000,125000,12550,18100,166500,38100,32350,130000,5460,71800,282000,18900,55700,154500,87300,35800,38050,188500,24450,26450,4250,92400,51700,23750,77300,4280,38545,48900,39600,30100,28550,72800,47650,7090,551000,27950,18600,81900,50500,231500,17400,171000,4400,18350,27450,111500,70700,30650,371900,61700,197099,69900,35650,24550,213000,79500,294716,12000,18600,74000,67600,84100,127000,33964,37950,44750,42850,53200,5770,13500,50900,35250,99900,59000,65800,159900,34750,33650,100200,35100,66300,2335,44250,61700,3560,87000,132500,15200,13965,23900,4240,86500,98100,19150,19550,14250,33600,629000,8370,11100,47050,88240,30600,21450,17100,5360,13150,5200,5500,32900,51900,6280,84500,7010,44900,21600,145000,48750,13500,16200,47800,76500,131000,21200,1063000,10350,12050,21800,13650,48850,43550,32800,18100,20100,76800,5340,3750,148200,67800,50500,227500,79400,14500,26200,108000,18750,13100,19700,65200,7360,22050,214500,25220,21550,14100,88400,105000,14350,11650,10100,84627,18800,26850,7630,4995,29150,17850,54400,6260,4225,7760,14800,69500,23250,36700,22500,21150,114500,19450,83300,154500,19750,29550,29150,29573,NA,61200,7620,44800,25150,9100,12550,20950,4200,89200,36950,30850,20300,10750,35600,11050,33700,15600,24250,61000,29500,10750,37200,91800,54300,36700,49650,47100,101500,15700,11900,19300,41200,16200,4010,12200,2035,17350,598,20150,2120,28800,3875,2790,54400,40600,40000,40150,30550,24300,53900,42400,5280,24500,58300,20900,34850,47850,NA,25200,6060,52000,21500,35700,10500,3110,43900,13850,37500,6660,5600,22700,35450,30450,33900,42950,13850,NA,39379,8270,52500,28350,1320,15100,9780,56900,67300,31550,33600,25950,24550,48380,14300,14850,16350,8300,33250,5980,9430,NA,30000,636,21750,8073,27650,55800,8310,26900,6150,48350,71100,13400,7410,52700,18600,4415,5380,14150,21500,22600,21600,12550,105500,20150,1085,2550,1985,17600,17850,71400,17900,35650,3540,15650,24950,9390,37250,22800,429000,8710,11700,22700,8090,6474,6190,46400,141000,332000,17800,2760,4015,6090,16650,12550,29600,13950,16500,8780,76300,16250,21550,46200,25000,3960,7400,7320,9090,32750,3635,85100,15250,42200,31250,5050,95600,22900,48800,13700,25500,10000,6740,12250,36900,27850,86600,1420,8660,1855,5240,21550,5110,15408,26600,30271,56200,6650,40650,7370,12150,30100,18750,14500,2390,16400,9820,4735,18700,36400,8110,15450,6530,16610,9600,24050,10500,10600,15650,5120,71900,24963,7130,30350,5040,9990,454500,44050,27350,35050,31350,12750,7990,1975,15100,12950,13900,9850,5850,7760,594,30000,9340,59400,39100,24000,3167,15600,47850,15279,4910,5890,25200,48550,51900,9880,3000,11000,2105,79000,4895,16450,4255,16350,16950,18300,2280,18700,14300,14100,38150,15250,22700,9120,NA,7430,5480,46200,16800,28700,13300,57900,169500,26350,20450,22450,25050,35350,10150,23010,7290,9980,11250,15000,8710,9790,29400,3510,29650,45950,33750,19800,907,19750,151000,76300,11500,3095,10550,9910,83300,14500,6560,9870,7490,3445,19250,9640,9600,1680,14750,30250,20000,18250,7810,15800,36900,9190,17600,6300,9100,2660,7830,8750,3120,3645,2620,2580,31600,7920,2785,43650,17750,13600,8260,6140,4225,2395,2300,14000,2420,1490,9840,57600,68500,2920,7140,1100,35200,19850,105000,8060,31150,10450,3055,37700,6030,24300,11650,54800,19450,3990,10900,7570,4375,3410,16000,6600,8640,33550,9670,5670,31985,2705,NA,9340,12900,5720,18950,10050,21900,33900,8040,2905,2115,12550,9250,3340,6950,11450,3255,16050,21000,24000,6560,8330,2115,6840,9620,7610,10900,11850,9420,2600,13400,6310,13750,2361,3495,3115,4130,1430,14000,24100,27950,3815,19150,31550,2610,3900,24700,6090,5250,4520,7590,18950,30750,10850,8340,5550,7260,3315,18250,4425,16000,22250,8860,3030,1455,2010,7650,7740,9240,11400,9270,110000,18400,5826,9920,6040,70562,20050,1835,5350,5100,5100,60400,8600,4175,28126,22500,17250,17450,17750,378,4880,2980,17400,8260,9310,4200,523,13200,26000,1430,7170,25250,13950,6820,14500,7490,6160,11050,14650,36700,12050,2245,14450,10100,14650,10600,5960,2595,7830,6190,44250,12400,27900,8340,4580,12500,8190,12350,6670,18500,4020,11350,6360,17400,12300,8910,12450,2620,2280,8170,4905,10050,9200,15800,3345,923,15550,5980,18200,11100,9580,5860,6500,4840,7450,1115,4290,7480,3850,8346,12600,7190,8010,28500,30150,68600,3725,8800,4530,1270,5320,1900,7400,1010,25850,2300,5540,72600,10150,20300,2255,8070,6740,28500,17900,10050,30700,7410,2755,7900,1765,862,7560,5660,6290,22500,38600,3125,5700,7595,8160,1995,7930,775,3220,2360,8760,8560,4370,14048,14100,10600,5680,6020,4115,212,6680,2650,8750,47350,25850,12200,61700,12810,5410,3740,1920,30850,931,11700,10650,4539,4990,3470,1670,11100,14050,16150,12400,5710,8790,16500,4450,1820,8960,3770,18600,2645,NA,1705,2795,12850,58300,7380,772,5160,11750,7370,5100,3250,1010,10350,4480,1190,3650,240000,8220,6570,3555,8500,19200,12000,602,2260,6480,33200,1245,10200,8000,1870,19600,6800,2715,10150,6900,2280,3010,7153,796,80000,16700,1780,15000,9200,10350,150000,2610,8690,3935,3300,8100,19450,4410,2270,1915,12300,11300,5050,14200,5580,12250,6810,2155,2460,2906,2935,1575,1520,15850,18050,2090,7110,1000,13250,5990,16150,11000,1485,8720,29600,2020,13050,10150,228,10500,20000,8140,8350,11100,12700,8360,10750,13150,7460,9060,8000,1300,3340,13300,1070,6260,8050,2769,5050,20150,4155,2130,42000,1095,3000,90600,524,23525,9340,11650,5570,6020,5700,1315,NA,4695,11800,2990,3160,7800,12450,6440,12550,5200,8950,597,4430,1130,2665,2020,1595,13100,24850,2605,14000,8900,1345,4140,4660,13100,3400,2450,3050,18800,13700,1605,6350,1105,13100,2815,4030,7850,1825,9650,15350,14000,3790,14750,18400,21950,837,5420,24900,5500,4715,2030,1305,11550,4495,1380,2970,17150,11415,3695,6330,11650,5610,10250,3790,6720,1965,2835,4430,6900,5170,2535,80500,NA,17150,21460,1865,4005,2225,3920,2220,4155,8720,5190,8880,2695,1135,3500,43850,4745,9440,8060,5170,4425,669,2680,10450,1205,3875,7670,40200,1485,2985,10542,3515,4590,968,6030,40900,7210,3225,17000,4425,1570,5610,2895,13450,5760,1615,8830,3285,8070,7970,2250,8080,2200,2540,26650,6860,8900,1130,1015,7010,8370,3010,8420,5850,4800,5010,5110,5800,1000,1420,5740,3065,157,2965,3460,670,1200,6350,16400,11000,7990,3905,8600,690,2980,45500,7800,4500,4125,15900,2180,2535,4180,9630,3055,8050,5500,12450,3100,2780,2005,5350,9540,829,6790,4795,5320,4985,4510,2180,6920,6350,4330,9270,5474,10800,2360,1665,2195,4715,1190,3575,2050,11850,21200,1380,7920,7937,2900,12700,2995,71700,1830,1580,8190,3780,6450,5270,1965,9460,4675,4415,7830,37100,6520,4170,16750,2000,2745,6940,11400,7590,2915,12600,6870,7110,1000,10900,1900,2905,1100,7590,8090,4315,1990,6290,6200,1770,3245,8460,4530,3725,2880,12200,2515,4995,1815,2150,23800,1955,1505,2985,3980,2780,102500,3290,3950,149000,6514,1140,7270,3015,4745,14400,3415,5800,8170,4580,2610,2915,16100,858,4625,1260,1015,2020,27100,957,2145,7300,2600,7010,4725,2575,7890,6630,1415,17350,5500,1785,11600,6260,2925,7830,5240,4280,1295,4645,40200,2025,10850,3365,35400,4205,3110,3060,9260,3030,10500,5280,7500,2375,15200,4785,5900,4790,2015,4790,6730,5300,1180,21700,7680,1635,5390,12700,3175,6700,3275,720,715,3440,8570,1980,2310,6010,2080,1100,19150,2780,7710,2935,1160,1795,1600,3300,1200,8349,17750,865,1120,28600,7610,10800,6580,33350,4780,11100,1160,3225,10750,7990,7310,16850,7880,5170,584,2680,8340,6630,NA,6070,1025,NA,2915,2975,4155,6870,4610,37850,2925,7610,NA,4000,4485,5343,2600,702,1680,1460,1360,2000,2200,1690,1030,4540,4990,4910,2000,1155,1775,3835,4290,9120,3215,10350,6440,5910,10200,1370,2005,3735,3025,3085,2520,2740,9120,2280,5000,5100,3770,5380,3055,5930,15800,6620,1985,2970,4380,2335,1650,10300,1425,12300,2940,1050,1010,3650,4770,7230,1270,21850,5550,3190,2655,1385,4275,2765,4950,8250,2005,4955,1215,2170,5860,1025,5260,3730,572,996,5640,4575,15850,691,7110,7020,3335,2295,7200,1210,4585,7500,3690,103000,2255,163,5360,NA,2080,13800,681,1575,3820,3660,1990,4295,810,1200,9682,2760,7300,7520,737,1460,3280,58900,16500,1930,10050,4190,4090,7740,5190,6040,4835,1690,3095,2390,2060,7870,5630,13900,3910,3445,10350,4280,246,2170,1620,2905,522,3270,15500,3550,7420,2540,7770,3065,3340,2480,6870,4275,5500,7170,2310,1370,1710,3150,3880,5040,3910,5230,787,3555,1615,1805,1445,2635,2610,3555,4010,2510,1150,17200,6170,1230,NA,63900,1425,862,16100,7400,4395,1750,976,2745,7360,1670,8980,4795,7950,6410,7940,3465,4195,8700,917,7090,9230,3590,1810,8450,1220,1320,2105,4305,3510,3640,1240,2305,6670,8300,415,1680,1990,633,6930,1290,10100,1455,2690,1970,4950,4000,8080,1070,2990,4690,4455,5700,2015,4350,18000,6280,5200,3665,12900,1750,1274,3475,2360,2265,4245,2900,1890,4525,2065,2594,3845,1950,5200,2770,2850,6431,15450,1250,2275,403,20750,1290,1695,2310,839,6370,6190,10500,15300,2675,4310,5840,2035,2670,1420,2245,1750,3330,1745,6700,2405,1780,6010,1960,2060,1760,2645,6030,2865,3340,5900,8180,7630,4475,3325,2300,5680,5020,1225,2175,5800,679,1435,1840,7750,18350,3110,1645,9470,5240,2255,6030,4920,4230,2180,3020,4490,4895,2270,4700,753,923,13400,5820,2050,1260,19560,12550,8720,4135,7136,2250,1368,392,1385,2300,1315,306,668,2765,2045,5050,5990,1620,2340,2577,1475,3770,7760,5020,2530,9600,11500,2775,1540,5430,2250,2460,4120,772,4250,5440,1375,2095,4100,9170,1260,3370,1825,3225,6740,1385,1420,3030,8610,3130,3520,2055,6150,905,6080,3850,6780,2410,1980,3380,4015,3230,6520,4470,2420,4740,984,6860,4235,1135,1370,1390,720,8960,20100,4560,3840,2015,2325,1120,5400,1020,1635,1795,4520,730,2555,639,2640,4285,3905,3315,11650,3245,1610,4235,1005,6130,2795,1500,2140,1360,1660,10950,4000,360,1975,1915,2700,2650,3765,3535,4520,3375,6420,2060,4595,5500,3590,4950,10650,4010,9860,6260,1265,5012,1074,1750,6110,1870,1410,1740,3795,3005,423,9940,907,4425,1040,495,2210,2730,1920,1810,3575,1105,2570,1925,1225,2350,7230,1805,1605,1600,5050,3225,1560,1695,6360,2740,1365,17300,1305,875,3170,5530,2010,2380,187,3690,1275,4680,7680,2685,3025,4025,2275,973,3000,3595,2945,5560,7550,8810,5660,1395,2195,4505,2630,396,988,1025,5360,2705,15500,2415,446,5200,3900,4060,5610,1259,2525,736,1940,9600,1500,1285,4945,1490,1880,1485,2865,3600,3830,991,12050,11350,2210,2170,610,3945,2865,3555,3540,3610,1145,3810,3265,3045,1895,4490,2285,7000,983,12157,4460,2565,1395,849,1985,1450,1555,3710,19700,5980,679,1890,3845,5870,4140,1675,5760,1560,1200,2355,1640,3320,1300,5500,4170,1245,4600,11750,3095,4055,3290,3465,150,4650,2010,7030,2970,4980,5870,1075,9430,12100,6190,1238,3280,6290,633,4115,2500,914,726,2890,588,1695,2630,3775,2285,1815,2075,3690,1425,6680,4820,3740,2295,2040,403,9614,3135,5480,1095,322,4955,4280,3100,818,703,2960,5010,2800,666,4505,924,585,923,20350,4055,21250,485,2905,2215,6940,5560,3060,5430,4600,681,10450,2830,828,1445,9070,1925,208,57500,3640,1175,7820,353,680,2570,1765,2825,2955,2845,1600,3045,2485,15700,1380,1335,2203,2275,2775,3735,2470,753,3175,2580,638,10200,3420,2210,4565,2940,1020,550,2715,1401,2275,2360,701,490,573,1470,461,446,18150,1180,1450,820,810,1830,3295,6100,536,537,1045,2735,408,2535,998,401,1765,155 +"2019-12-04",49450,77700,391500,174500,296500,163330,122000,224000,102500,1260000,249500,239000,227000,46050,43350,156000,5e+05,29250,42950,194500,253500,96300,72200,72000,70000,44928,190500,111500,144000,229500,35500,88700,411500,88100,120000,214500,11550,26800,13550,10900,92900,29550,11750,81000,14500,147500,7360,341500,108000,36600,48700,238500,113100,40700,38700,6790,71400,46900,95900,81800,319659,123500,151000,35450,208216,36400,30700,33200,125500,12550,17750,167000,38450,32150,127000,5430,70500,280500,18700,55500,153800,87000,35900,38150,191700,24250,25900,4220,91300,52000,24050,76600,4265,38348,48450,36850,30100,29050,71500,46100,7050,547000,27800,19000,80500,48050,232500,17400,171400,4385,18450,27950,109500,69300,30500,373100,60500,194026,70000,36150,23900,214000,79400,291603,11900,18250,74100,67700,82000,126000,33630,38000,43500,41800,53300,5740,13400,50900,35350,100200,59500,65700,150900,34000,33850,100900,35300,66300,2270,44050,60800,3490,85800,133000,14750,14061,25000,4200,86100,97100,19050,19450,14300,32500,625000,8420,10800,47200,87668,30550,23000,16800,5360,13600,5120,5390,31700,51900,6420,83900,6990,44200,21200,145000,47650,13450,16250,47700,76500,130500,20300,1037000,10400,12150,22100,13750,49800,44050,32700,17950,20000,78300,5230,3675,146000,66700,51000,224000,80700,14550,26200,108000,18250,13050,18900,63800,7300,21750,217500,25173,21300,13600,87300,102500,14200,11550,9390,86014,18600,26650,7480,4965,28850,18300,51600,6210,4220,7710,14800,68300,22850,36750,22450,20200,112000,19600,80800,153500,18850,29050,29400,28697,NA,61200,7600,44000,26800,9080,12450,20750,4190,88500,36450,30250,19900,10300,35650,11050,33650,15750,24700,57400,29150,10800,37450,93000,54300,36500,49550,46700,101000,15500,11950,18700,40600,16200,4010,12100,2005,17250,587,20000,2120,28850,3790,2785,54400,40350,38850,40000,30200,24400,54000,42600,5210,24450,57500,21050,34600,47300,NA,25300,5910,51500,21550,34150,10550,3000,43850,13500,37500,6660,5460,22350,34500,29750,34300,42950,13550,NA,39499,8470,50800,28100,1290,14950,9550,56200,66900,29650,33600,25450,24550,48471,14150,14600,16200,8390,33300,5900,9320,NA,28950,630,21650,8006,26850,55000,7890,26600,6120,46503,70500,13200,7150,51900,19300,4430,5120,14350,21300,22200,21200,12300,105500,20350,1070,2475,1980,17500,17300,69100,17650,35500,3495,15350,24550,9130,38350,22950,427500,8720,11600,22800,7990,6241,6030,46100,139500,332000,17600,2640,4050,6060,16650,12550,29600,13450,15800,9300,77000,15850,21350,46350,24700,3820,7330,7100,9150,32650,3545,85000,15200,42800,31000,5060,93600,23900,49500,13600,25350,9930,6690,11900,36500,27700,86200,1400,8550,1830,5300,21400,4905,15313,26700,30319,55700,6780,40100,7410,11050,30350,20950,14300,2340,15450,9570,4670,18700,36500,8160,16150,6440,16513,9550,23650,10500,10650,15850,5150,70300,24720,7120,29300,5040,9850,448000,44000,27500,35050,30900,12650,7780,1975,15300,13000,13800,9690,5750,7470,586,29950,9360,59200,37650,23500,3149,15500,48000,15279,4960,5870,25300,47200,53000,9750,3000,11000,2050,78600,4855,16400,4020,16350,14950,18000,2275,18700,14200,13950,36000,15250,22350,8810,NA,7440,5360,46500,16300,27950,13500,57400,168000,26000,20050,22350,25050,35500,10000,22417,7110,9930,11100,14800,8640,9670,30600,3460,29800,45850,33550,20800,905,19200,150000,76200,11400,3060,10200,9730,83300,14200,6460,9700,7350,3430,19850,9460,9420,1625,14400,32250,20100,18150,7760,15800,37950,9070,17250,6070,8820,2635,7830,8480,3125,3610,2565,2535,31600,7880,2765,42300,17750,13500,8150,6190,4165,2400,2245,13700,2435,1520,9720,56200,67400,2950,7250,1075,36000,20150,106000,8030,31100,9610,3040,38300,5910,24150,11250,54800,19250,3975,10900,7540,4280,3380,15650,6640,8800,33500,9570,5520,31400,2625,NA,9130,12750,5700,18850,9600,21600,32750,8010,2710,2110,12300,9120,3320,6700,11150,3225,15700,20700,23650,6380,8290,2035,6800,9460,7380,10800,11700,9170,2580,13150,5750,13400,2393,3500,3090,4090,1480,13800,24900,27950,3710,19100,31700,2550,3735,25300,6140,5250,4450,7500,18100,30450,9700,8210,5460,7200,3255,18200,4310,16400,21450,8850,3040,1450,1985,7760,7740,9010,11300,9160,110000,18200,5777,9800,6200,70660,19600,1815,5110,5390,4905,60200,8500,4015,27506,22050,17200,17050,17550,376,4855,2925,17150,8210,9300,4200,522,12750,25750,1425,7060,25100,13900,6950,14450,7480,6080,10900,13700,36050,11700,2235,14100,10050,14450,10600,5940,2445,7810,6110,46300,12400,27450,8100,4505,12400,8220,12200,6650,18300,3995,11150,6200,17200,12300,8810,12450,2715,2275,8020,4810,9700,9090,15950,3355,912,15100,5980,17800,11100,9300,5690,6370,4595,7530,1075,4285,7470,3800,8267,12500,7040,8080,28350,30150,67400,3690,7730,4450,1240,5220,1905,7110,1025,25850,2290,5530,72000,10050,19750,2225,8130,6630,28800,18250,10100,30250,7050,2715,7900,1750,857,7840,5430,6290,22250,37500,3100,5590,7654,8200,1960,7210,766,3150,2345,8760,8520,4305,13923,13850,10600,5620,5980,4100,207,6600,2625,8550,47300,26100,12100,60600,12856,5400,3690,1850,29100,919,11700,10550,4456,4970,3490,1660,10900,14150,16200,12350,5600,8820,16700,4175,1790,9450,3670,18350,2610,NA,1670,2660,12750,58000,7350,783,5010,11750,7300,5030,3220,995,10100,4480,1265,3505,238000,8010,6550,3520,8410,19200,11400,602,2245,6400,32950,1290,10150,7840,1945,19750,6730,2670,10200,6890,2280,2925,6995,791,79800,16350,1725,15000,9200,10250,142500,2595,8700,3935,3360,8040,19300,4400,2250,1855,12000,11250,4945,14150,5520,12350,6480,2210,2390,2873,2840,1520,1495,15800,18050,2115,7400,1015,14000,6000,15850,10600,1425,8560,29600,2020,12900,9780,228,10350,19700,8980,8290,11150,12450,8330,10500,12650,7360,8930,7930,1270,3305,13100,1035,6200,8050,2687,5040,19850,4165,2100,42000,1065,3000,88600,518,23500,9280,11500,5500,5930,5670,1315,NA,4635,11650,2990,3205,7730,12450,6360,12400,5060,8900,597,4390,1070,2620,1990,1710,13000,25450,2560,14100,8780,1340,4220,4625,13150,3360,2400,2990,19200,13650,1620,6230,1095,13100,2820,4025,7500,1815,9490,15600,13950,3995,14750,17550,21750,851,5420,24850,5490,4580,2005,1295,11800,4445,1360,2925,17150,10931,3700,6260,11450,5800,10200,3750,7000,1955,2805,4445,6750,4975,2375,81400,NA,16900,21380,1860,4005,2160,3865,2220,4050,8650,5170,8870,2610,1220,3480,43100,4655,9270,8190,5080,4395,658,2715,10350,1235,3800,7660,41100,1460,2940,10542,3420,4550,949,5980,40850,7200,3190,16800,4380,1630,5690,2855,13150,5700,1595,8550,3275,8000,7930,2220,7900,2140,2550,25850,6670,8900,1110,1005,6920,8180,2960,8390,5740,4805,4890,4905,5610,1005,1360,5590,3030,156,2890,3380,670,1115,6280,16100,10850,7980,3780,8810,670,2980,45550,7230,4545,4155,15800,2050,2485,4100,9490,2925,8200,5500,12200,2970,2780,2020,5320,9580,811,6750,4760,5360,4930,4510,2180,6810,6240,4250,9340,5474,10900,2335,1620,2195,4705,1180,3370,2085,11600,21250,1345,7800,7839,2820,13050,2760,70900,1880,1590,8150,3780,6170,5230,1995,9520,4630,4315,7880,37450,6540,4170,17050,2200,2700,6910,11000,7500,2880,11750,6750,7080,1020,10850,1935,2820,1100,7400,8090,4280,1985,6240,6130,1770,3240,8400,4560,3710,2700,12000,2540,4885,1815,2140,22950,1920,1500,2935,3930,2745,102500,3120,3825,148500,6536,1115,7080,2950,4640,14300,3380,5730,8080,4450,2600,2775,15350,850,4860,1400,972,2020,27100,942,2145,7400,2520,7010,4700,2600,7890,6480,1395,17000,5440,1720,11650,6250,3040,7940,5230,4295,1225,4620,40200,1945,10750,3315,35400,4200,3070,3060,8950,3030,10500,5230,7440,2200,14700,4780,5950,4800,2030,4630,6590,5260,1155,22100,7550,1635,5260,12800,3200,6630,3220,717,712,3485,8460,2400,2320,5950,2030,1070,18900,2765,7550,3130,1175,1715,1590,3290,1190,8321,17450,809,1110,28650,7500,10600,6360,32350,4710,11100,1160,3120,10550,7880,7140,19000,8000,5130,552,2650,8150,6480,NA,6050,1005,NA,2865,2950,4010,6530,4500,37450,2925,7800,NA,3950,4380,5383,2595,701,1680,1460,1305,1885,2170,1680,992,4515,4845,4860,2020,1105,1730,3780,4305,9020,3215,10100,6330,5900,9850,1325,2000,3635,3025,3010,2520,2710,8940,2260,4980,4945,3885,5310,3055,5900,15100,6600,1995,2915,4360,2205,1675,10350,1370,11900,2910,1030,1000,3520,4665,7150,1220,21850,5480,3170,2630,1355,4230,2690,4825,8150,1965,4995,1175,2175,5610,1015,5240,3720,566,993,5500,4555,16050,702,6960,6950,3335,2215,7170,1210,4565,7630,3685,101500,2215,160,5330,NA,1955,14000,679,1555,3825,3570,1970,4275,802,1195,9672,2755,7050,7460,722,1465,3315,57100,17850,1905,9520,4150,4030,7610,5180,6040,4960,1650,3065,2420,2130,7830,5630,13550,3955,3410,10150,4350,232,2190,1580,2925,525,3240,15850,3570,7400,2505,7620,3095,3350,2440,6690,4140,5540,7270,2310,1400,1665,3580,3805,5010,3890,5140,787,3650,1610,1800,1445,2570,2635,3560,4005,2470,1145,16400,6100,1210,NA,63300,1385,868,16150,7120,4110,1700,970,2845,7090,1630,8970,4605,7930,6360,7920,3470,4170,8700,917,6940,9000,3590,1770,8350,1200,1285,2215,4165,3430,3650,1240,2190,6530,8300,400,1670,1960,631,6910,1245,10050,1425,2680,1930,4960,3955,7860,1165,2915,4625,4240,5800,2050,4160,17800,6280,5790,3700,12800,1725,1255,3395,2255,2232,4205,2795,1875,4565,2070,2574,3840,1915,5140,2630,2900,6105,15450,1270,2245,400,20450,1270,1695,2270,839,6450,5910,10450,15400,2655,4390,5890,2020,2675,1400,2180,1600,3330,1715,6670,2395,1730,5500,1915,2050,1710,2610,5970,2805,3280,5810,8030,7490,4400,3300,2280,5530,4860,1225,2100,5530,625,1360,1825,7700,18550,3040,1620,8960,5230,2330,6050,4885,4145,2180,2945,4365,4885,2230,4795,742,910,13050,5690,2080,1215,19560,12600,8710,4130,7086,2250,1363,389,1370,2280,1310,305,651,2780,2020,4960,5920,1730,2370,2609,1485,3560,7690,5050,2530,9640,10800,2710,1480,5300,2270,2455,4050,800,4190,5390,1345,2095,4085,9030,1295,3365,1850,3270,6610,1385,1420,2935,8410,3025,3395,2085,6300,897,5980,3880,6780,2375,1945,3280,3970,3830,6480,4420,2380,4625,959,6590,4255,1095,1340,1395,714,8840,19150,4525,3815,1970,2300,1090,5000,973,1570,1800,4580,730,2510,639,2530,4170,3860,3300,11450,3185,1590,4240,992,6140,2665,1490,2130,1345,1585,11100,3995,359,1980,1880,2715,2620,3660,3540,4555,3865,6350,2050,4535,5490,3620,4915,10750,3905,9740,6160,1260,4983,1050,1750,5970,1875,1370,1710,3870,3000,423,10050,885,4460,1030,495,2225,2725,1880,1800,3570,1100,2480,1905,1185,2300,6820,1805,1600,1745,5030,3165,1630,1680,6230,2670,1340,17300,1290,882,3050,5490,2065,2355,178,3695,1310,4600,7390,2620,3020,3960,2190,981,2980,3610,2870,5490,7570,8600,5750,1385,2075,4515,2625,387,1115,1005,5170,2650,15600,2385,439,5100,3815,4060,5560,1150,2620,796,1895,9160,1510,1300,4945,1490,1845,1440,2785,3580,3800,995,11850,11200,2140,2185,610,3985,2860,3455,3465,3500,1145,3810,3230,3045,1895,4350,2290,6910,970,12012,4460,2550,1330,846,2000,1460,1555,3655,19450,5700,698,1880,3795,5820,4175,1610,5740,1560,1190,2325,1595,3325,1245,5450,4255,1215,4480,11750,3060,4110,3160,3405,150,4630,1945,7040,3160,4740,5740,1035,9300,11850,6150,1190,3100,6120,637,4120,2440,914,708,2840,589,1900,2570,3520,2280,1820,2095,3815,1405,6680,4730,3710,2280,2005,389,9228,3035,5420,1080,320,4790,4200,3070,880,684,2940,4905,2705,669,4445,910,561,918,20400,4045,21000,485,2675,2220,6640,5560,3150,5380,4625,670,10000,2840,819,1420,9160,1900,204,57500,3650,1145,7540,359,653,2550,1745,2900,2890,2785,1550,3050,2450,15550,1550,1305,2203,2260,2770,3650,2510,753,3200,2490,619,9880,3305,2210,4565,2900,1010,533,2735,1388,2260,2270,701,435,570,1415,452,443,18000,1195,1470,813,769,1795,3230,6100,536,536,1000,2760,408,2465,998,521,1895,155 +"2019-12-05",49500,78800,396000,170500,293500,160942,118000,222000,100500,1249000,245000,238000,229000,46650,43400,149500,502000,28700,43750,192000,250500,95700,70800,71800,70000,43975,186000,115000,142000,231500,35750,86800,411000,88200,122500,210000,11400,26750,13600,10900,92800,29250,11750,76700,14750,147500,7280,341000,105000,37400,48500,239000,98000,40250,40050,6690,69800,46250,93700,80600,315731,123500,149000,35000,207259,36300,30300,33100,125000,12450,17500,164000,37800,32500,124500,5410,70300,278000,18900,55800,154500,87200,35800,37900,191700,24550,26000,4155,90000,52700,24200,77500,4215,38299,50800,36900,30100,28550,70600,46150,7380,543000,28250,19300,81400,48200,230000,17300,167700,4370,18450,27550,110500,67800,30350,375000,60000,194465,69900,36150,24050,208500,79700,283527,12000,18250,74100,66300,81400,122500,33773,38400,44300,41750,52400,5730,13200,51000,35300,99300,59900,64900,145000,35350,32550,103000,35650,59000,2215,44050,59700,3415,85700,131000,14500,13822,31550,4170,87400,96800,19550,19350,14250,32650,626000,8400,10600,46300,87668,31500,20000,16900,5390,13500,5080,5300,31000,50800,6360,83400,7130,43800,20950,142500,47700,13700,16000,46700,76500,132500,20500,1018000,10750,12050,22000,13200,48400,44700,32200,17550,19550,77300,5230,3735,145800,66400,52000,227500,79000,14100,26050,104000,18600,12700,19200,62500,7320,21750,210000,25081,21650,13350,87500,102000,13900,11600,9520,85519,18300,26850,7300,4915,28700,18400,52300,5860,4245,7590,14650,68800,22900,36950,22600,20550,111500,19950,79100,151000,18350,28350,29050,28065,NA,62200,7340,44700,26650,8950,12150,21000,4025,86700,36300,30800,19150,10200,36000,11000,33900,15650,24700,53800,29000,10550,37600,92900,53600,36350,48900,47200,100500,15250,11900,18700,42300,16150,3825,12000,2000,17200,580,21450,2130,28550,3780,2765,54000,39850,38750,39450,29900,24400,53200,42750,5270,24750,57400,20900,35000,48050,NA,26400,6000,51600,21500,34500,10000,2865,44650,13400,37200,6650,5290,22800,32500,29150,34300,42100,13550,NA,40579,7860,51700,27900,1330,14750,9500,55800,66100,29700,32550,25050,23750,48562,13400,14600,16050,8130,33650,5750,9180,NA,28250,625,21550,7920,26850,54500,7940,26600,6140,47086,71000,12500,7380,51700,19450,4370,4805,14200,22050,22400,20300,12400,103500,19350,1025,2335,1950,17500,17750,71500,17300,35400,3520,15450,24650,9190,40100,22100,422000,8640,11550,22350,7910,6036,5890,46750,137000,331500,17100,2615,4085,5900,17300,12550,29600,13200,15800,9080,75700,15850,21000,45450,24050,3885,7330,7120,9350,32100,3440,84500,14750,42600,30300,5070,92600,23800,48750,13650,25450,10150,6610,12200,36300,26750,88300,1380,8470,1705,5230,21250,4750,15170,25750,30319,55800,6010,39200,7220,10650,30000,20500,14150,2290,15250,9500,4645,18300,36450,8150,14450,6350,16561,9330,23650,10300,10500,14900,5030,70100,24428,7120,28400,5040,9870,442500,43300,26650,35000,31800,12600,7780,1970,15200,12700,13900,9540,5750,7370,583,29950,9370,59200,37850,24200,3135,15650,47900,15232,4965,5810,25400,47400,51200,9700,2825,10800,1930,79000,4780,16450,4030,16050,14500,17850,2335,18900,13350,14500,35950,15100,22300,8590,NA,7400,5320,47000,16600,27750,13000,57400,166500,25900,19800,21950,25500,35000,11000,22417,7080,9940,11050,14500,8580,9650,30600,3445,28900,45550,33850,21450,890,20850,148000,75700,11650,3100,10250,9640,82700,14150,6480,9820,7280,3375,19550,9570,9510,1595,14350,31350,19700,18300,7890,15850,36950,9320,16900,6000,8530,2580,7850,8840,3035,3515,2530,2490,32200,7650,2740,43800,17450,13100,7010,6170,4180,2410,2225,13750,2420,1580,9910,56200,67700,2815,7200,1050,35150,20250,106500,7790,31150,9510,2930,37950,6020,23650,10900,54500,19250,4585,10700,7520,4220,3375,15250,6640,8510,32500,9440,5220,30522,2585,NA,9090,12900,5630,19050,9410,21650,32200,7760,2510,2100,12050,9050,3195,6890,10900,3250,15550,19700,22550,6200,8200,1975,6730,9600,7270,10700,11700,9000,2500,12800,5600,13250,2447,3700,3025,4085,1400,14500,24200,27500,3705,18100,32500,2450,3915,27500,6150,5280,4405,7480,17850,30200,9000,8210,5840,7150,3165,18250,4210,16500,21600,8820,2970,1465,1950,7600,7740,9080,11300,8850,109500,18500,5777,9820,5980,71348,19250,1770,4910,5160,4730,63200,8440,4110,27268,21650,17000,16900,17250,371,4800,2860,17000,8190,9410,4200,520,12300,26100,1390,7060,24700,13800,6860,14350,7480,5950,10850,12600,34950,11700,2195,14100,9720,14500,10750,5930,2330,7590,6100,48150,12300,27400,8270,4425,12200,8250,12300,6740,18100,3975,11400,6270,17000,12000,8750,12400,2625,2230,8010,4725,9830,8900,15800,3430,909,14700,5980,18150,10800,8930,5660,6240,4590,7350,993,4255,7600,3745,8120,12400,6780,8080,28350,30000,67200,3650,7630,4410,1165,5040,1900,6910,1005,25850,2250,5510,71800,9910,19600,2240,8150,6670,29100,18050,10000,30100,7150,2650,7920,1760,818,7670,5360,6220,21900,36850,3030,5600,7722,8040,1870,7380,760,3145,2330,8740,8600,4190,13697,14150,11100,5540,5930,3955,205,6580,2580,8500,47300,25450,12100,60600,12307,5380,3585,1825,29550,901,11450,10300,4272,4985,3580,1595,10200,13850,16150,12400,5510,8600,16650,4090,1780,9700,3710,18200,2515,NA,1670,2760,12650,58000,7350,716,4950,11650,7180,5040,3225,984,10400,4480,1265,3460,237500,7950,6500,3340,8300,19200,10950,588,2230,6350,33200,1235,10250,7900,1900,20700,6680,2640,10050,6840,2305,2950,6976,774,79800,16150,1670,11850,9200,10000,141000,2545,8720,3980,3250,8050,19100,4490,2240,1845,11900,11500,4980,14050,5390,12300,6240,2225,2405,2786,2680,1485,1465,15850,18000,2020,6590,996,13700,6020,15750,10800,1350,8770,29550,1985,13200,9660,220,10400,19500,10550,8200,11000,12600,8390,10500,12400,8010,8780,7900,1225,3320,12850,1020,6280,8030,2716,4990,19800,4120,2025,41550,1060,3000,88400,508,23600,8880,11450,5490,5670,5530,1315,NA,4590,11750,2990,3215,7720,12500,6290,12300,5120,8960,576,4460,1055,2545,1980,1505,13250,24850,2510,14200,8690,1300,4205,4585,12950,3370,2460,2830,16500,13700,1605,6030,1070,13100,2795,4025,7500,1825,9300,15150,13850,3830,14750,16750,21400,846,5420,24000,5400,4560,2000,1270,11500,4475,1345,2800,16900,10738,3750,6270,11550,6240,9770,3680,7600,1920,2740,4385,6450,4840,2345,81200,NA,17750,21300,1850,4005,2120,3750,2220,3955,8510,5240,8750,2605,1260,3430,44300,4530,9220,8130,5070,4260,652,2680,10300,1470,3775,7570,40200,1405,2915,10446,3370,4460,939,5930,40300,6970,3165,16600,4270,1625,5670,2860,13200,5800,1585,8540,3275,7990,8030,2220,7700,2065,2540,25300,6730,8700,1110,989,7090,8050,2960,8400,5450,4800,4950,4925,5600,970,1320,5420,3030,148,2835,3250,666,1095,6230,15950,10700,7990,3510,9150,660,2980,45400,7190,4540,3985,15400,2000,2480,4015,9240,2885,8130,5500,11700,2850,2780,2005,5150,9590,851,6790,4690,5420,4820,4470,2135,6760,6130,4220,9510,5371,10800,2410,1645,2195,4635,1195,3325,2130,11550,21350,1340,8320,7642,2820,12650,2920,70700,1890,1565,8180,3780,5830,5230,1920,9440,4520,4370,7660,34500,6350,4170,17050,2235,2700,6890,10800,7450,2805,11100,6690,7200,969,11000,1935,2760,1100,7490,8090,4230,1960,6230,6100,1770,3075,8220,4395,3445,2650,12400,2405,4725,1815,2130,22050,1860,1465,2940,3840,2745,102500,2945,3790,149000,6543,1100,6740,2865,4475,14450,3335,5600,8130,4355,2600,2635,15150,845,4870,1455,1015,2070,27050,947,2160,7290,2480,7010,4490,2510,7660,6420,1355,16750,5380,1670,11600,6080,2995,7710,4830,4205,1215,4620,40050,1855,10600,3260,35850,4060,3080,3060,8830,3120,10300,5080,7450,2400,14550,4615,5830,4780,1970,4570,6670,5380,1150,22350,7410,1635,5040,12750,3205,6480,3155,719,677,3540,8360,2510,2295,5900,2005,1045,19050,2710,7400,3115,1125,1650,1570,3285,1185,8274,17500,795,1045,28600,7500,10550,6050,32800,4630,11000,1160,3015,10550,7800,6920,16150,7980,5060,520,2615,7850,6580,NA,5920,995,NA,2790,2900,3890,6360,4390,37500,2915,7920,NA,3950,4270,5373,2585,695,1665,1460,1260,1805,2145,1630,979,4525,4850,5120,2000,1075,1730,3740,4305,9020,3090,9970,6130,5860,10400,1330,1975,3500,3030,2910,2525,2645,8770,2230,4920,4945,3750,5290,3050,5820,14750,6320,1925,2790,4300,2180,1635,10700,1340,11700,2925,1055,1300,3460,4685,6930,1315,21950,5490,3170,2580,1265,4090,2550,5150,8050,1915,4850,1220,2215,5590,1010,5140,3670,556,989,5770,4500,15350,685,6870,6780,3315,2145,7170,1210,4500,7260,3650,99800,2145,157,5280,NA,1910,13650,667,1470,3830,3535,2000,4175,786,1185,9523,2750,6910,7150,815,1470,3130,57200,17850,1855,9360,4130,4035,7590,5230,6040,4895,1625,2955,2335,2040,7800,5630,13100,3670,3380,10100,4285,230,2195,1540,2900,521,3230,14850,3530,7270,2440,7560,2930,3355,2410,6570,4150,5440,7050,2320,1405,1615,3725,3840,5040,3980,5070,787,3475,1595,1790,1390,2470,2320,3525,4015,2405,1100,17200,6040,1200,NA,63700,1330,851,16100,7140,4170,1625,966,2645,6900,1605,8860,4650,7970,6150,7840,3425,4150,8600,917,6700,7100,3590,1735,8210,1195,1260,1995,4275,3435,3630,1240,2175,6650,5810,398,1600,1940,632,6850,1205,9990,1395,2640,1865,4960,3905,7780,978,2940,4530,4240,5690,2015,4150,17900,6280,4170,3645,12900,1715,1245,3400,2180,2152,4105,2345,1835,4600,2130,2535,3800,1930,5000,2640,2960,5680,15350,1210,2240,393,20000,1240,1665,2270,839,6370,5780,10450,15200,2260,4160,5880,2005,2625,1385,2130,1325,3330,1690,6500,2465,1715,5290,1900,2080,1715,2690,5900,2930,3245,5770,7800,7480,4295,3310,2280,5160,4790,1225,2110,5380,586,1305,1770,7380,18450,3010,1595,8350,4930,2330,6030,4805,4065,2220,2775,4250,4910,2200,4975,733,866,13050,5470,2045,1195,19560,12550,8370,4033,7001,2250,1330,374,1335,2270,1280,304,657,2765,2015,4935,5690,1715,2370,2536,1465,3600,7450,5040,2530,9710,10700,2770,1580,5280,2245,2445,3940,1040,4095,5330,1475,2095,4080,8840,1205,3320,1835,3205,6530,1385,1420,2890,8310,2960,3355,1980,6390,902,5830,3830,6530,2345,1905,3185,3850,3705,6300,4330,2300,4725,930,6590,4165,1095,1290,1380,718,8120,18750,4340,3850,1920,2270,1050,4670,947,1560,1785,4615,720,2500,639,2510,4180,3755,3260,11300,3140,1580,4200,976,6110,2770,1450,2130,1310,1580,10200,3985,342,1970,1850,2685,2560,3610,3700,4425,3895,6350,2080,4535,5520,3595,4860,10550,3840,9670,6180,1205,4830,1025,1710,5900,1785,1325,1685,3675,2920,423,10400,871,4310,1025,495,2205,2680,1940,1810,3520,1050,2470,1870,1375,2230,6500,1770,1565,1635,4975,3140,1545,1645,6110,2570,1340,17000,1290,870,2875,5460,1970,2305,170,3530,1325,4410,7020,2580,3020,3965,2140,983,2960,3610,2750,5490,7470,8600,6230,1480,2115,4440,2630,365,1135,1005,5030,2685,15600,2375,440,4975,3850,4045,5550,1080,2570,728,1895,8410,1455,1270,4945,1490,1830,1420,2800,3575,3785,1000,11550,11100,2155,2170,610,3805,2780,3380,3565,3395,1145,3899,3215,3065,1895,4255,2255,6770,938,11675,4460,2495,1315,839,1990,1590,1570,3580,19150,5560,679,1895,3785,5620,4150,1575,5740,1575,1190,2335,1600,3250,1265,5320,4175,1200,4240,11750,3015,3150,3285,3480,150,4530,1820,7270,2915,4590,5760,984,9050,11750,6270,1121,3000,6090,641,4120,2420,914,716,2810,587,1820,2490,3430,2245,1800,1530,3815,1355,6680,4600,3690,2240,1905,346,9170,3005,5420,1065,329,4710,4270,3015,879,683,2920,4800,2695,669,4330,903,536,930,20050,4050,20900,485,2775,2270,6320,5460,3100,5370,4515,662,9280,2800,815,1420,8950,1860,209,60900,3590,1150,7250,346,635,2530,1705,2885,2785,2665,1465,3050,2420,15250,1595,1290,2198,2220,2680,3550,2450,753,3100,2470,609,9470,3255,2195,4550,2800,896,558,2795,1356,2245,2300,701,389,596,1380,451,445,18300,1165,1385,830,701,1865,3210,6100,536,521,992,2735,408,2445,998,451,1890,155 +"2019-12-06",50400,80600,395000,174000,294500,162375,118500,225500,101000,1267000,246500,238500,230500,47000,43750,153500,539000,28850,43800,192000,257000,95200,72500,72300,70200,44833,188500,115500,141500,234500,35800,87900,407000,88400,121500,211500,11350,26850,13850,11000,92800,29350,11900,77700,14700,145500,7240,344000,105500,37300,49100,241000,98500,40700,39450,6930,67600,46650,95100,81300,318186,126000,150500,34650,209174,35950,30450,33100,129000,12250,17600,163500,37650,32850,127000,5410,71900,285500,19000,55900,151900,86100,35800,38200,194000,25900,26400,3695,90800,53200,24650,77500,4295,38643,52100,37800,30400,28450,70800,45350,7390,540000,28400,19400,82000,49000,233500,17500,168800,4435,18150,27650,109000,69400,30700,368600,61900,194026,71500,37050,24200,221500,79300,289267,11050,18600,71700,66000,80600,124000,33821,37900,44700,43350,54400,5830,13650,52500,35800,98300,61500,65300,145200,35400,32300,104200,35700,58200,2220,44700,60200,3400,84500,132000,14750,13965,41000,4160,88000,98100,20500,19500,14300,33400,632000,8390,10800,45950,87764,31600,20600,16900,5430,13200,5130,5260,33850,50900,6510,81000,7080,44150,21200,144500,47600,14050,16100,46400,76500,132500,21650,1e+06,10950,11600,22800,13750,48650,44750,32150,18100,19600,77600,5240,3620,147800,64500,53700,233500,79600,14700,26300,105500,18600,12850,19250,62700,7300,22000,210500,25220,21850,13650,87200,103000,14550,11550,9780,85816,18650,26800,7500,4995,28400,18400,52700,6050,4175,7640,14250,70700,23100,37100,22750,21400,114000,20300,82100,150000,18950,28750,32300,28503,NA,63100,7590,46900,28000,8840,12550,21100,4110,87200,36550,30950,20400,10550,36400,11050,34050,15650,25250,53800,29150,10750,37850,96000,54300,36250,48200,48450,103000,15750,11750,19300,42900,16300,3745,13100,2000,17100,581,20550,2125,30650,3775,2745,53800,40500,38500,39500,29950,25500,53900,43600,5340,25500,58400,21300,34500,47900,NA,26350,6050,52700,22150,36700,10200,2945,45450,13600,37000,6960,5310,22950,32600,29500,34500,42950,13450,NA,40819,7940,52000,29350,1300,15050,9760,60700,66400,30700,33100,25700,24000,49380,13800,14650,16100,8160,35650,5810,9440,NA,28600,618,21700,8082,27450,54000,7860,27000,6150,46455,70700,12800,7390,51800,19450,4515,4985,14350,22450,23400,20500,12900,104000,19500,1070,2385,1960,18800,18650,72000,17300,35900,3515,15600,25750,9590,38850,22500,423500,8650,11650,22850,7970,6027,6050,46300,136000,332000,17300,2660,4065,5770,17500,12550,29500,13900,16250,9220,74000,16500,20700,45750,23950,4030,7380,7420,9360,32850,3540,84500,15400,42850,30800,5360,92900,23600,49550,13900,25450,10200,6650,12150,36750,26800,89600,1380,8350,1755,5350,21450,4930,15408,26800,30605,56000,6040,39850,7340,10800,30550,19850,14200,2265,15900,9860,4710,18500,36700,8310,14050,6540,16318,9840,24450,10750,10650,15250,5160,72200,24623,7100,28350,5190,10600,440500,43500,27000,35250,32550,12550,7800,2000,15450,12600,14300,9530,5910,8120,584,29700,9260,59200,37250,23750,3113,15800,48100,15041,4940,5750,27700,49600,52100,9670,2970,11050,1905,78800,4880,16850,4125,16050,13500,18050,2405,18950,13550,15000,36700,15100,22700,8710,NA,7500,5420,47050,16850,28500,13450,57700,169000,26350,19700,22200,25550,36450,11050,22615,7180,9940,11250,15350,8580,9590,32850,3500,29450,45650,33700,22500,906,22200,150000,75500,11150,3120,10600,9920,81900,15000,6630,10050,7360,3455,19700,9720,9630,1655,14350,30600,20100,18300,8020,15750,36450,9440,17000,6080,8650,2650,7930,8890,3130,3590,2610,2575,32200,7650,2720,44350,17650,13450,7050,6210,4180,2435,2260,14000,2420,1530,9870,57300,68500,2870,7480,1050,38400,19450,106500,7890,31150,8890,2960,37600,6000,23950,11150,54700,19400,4810,10750,7550,4355,3370,15550,6830,8530,33650,9690,6780,31546,2610,NA,9380,13150,5630,19500,9320,21500,32900,7810,2515,2110,12450,9250,3335,6740,11750,3345,16200,20600,23800,6480,8180,2070,6820,9600,7560,10700,11700,9070,2565,13250,5560,13350,2572,3665,3005,4115,1520,13450,24200,27250,3525,17550,32800,2510,5080,28100,6150,5290,4505,7560,18200,30500,9090,8320,5810,7180,3295,18500,4310,17100,21850,8750,3080,1460,2000,7880,7740,9310,11250,8850,110500,19750,5952,9900,6000,73117,19750,1795,5010,5100,4860,63000,8610,4045,27697,22050,17000,17150,17400,373,4770,2875,17300,8160,9830,4200,520,12500,24800,1410,7200,24700,13750,6760,14400,7470,6150,11000,13100,33600,11500,2195,14700,9720,14700,10800,6040,2445,7710,6200,49750,12300,28100,8470,4500,12500,8150,12400,6750,18150,4000,11700,6290,17200,12350,8750,12400,2620,2300,7920,4820,10100,9170,16000,3315,913,15000,5980,18300,10750,8950,5820,6390,4680,7370,993,4260,7650,3750,8257,12450,6770,8110,28500,30150,67400,3670,7690,4410,1185,5240,1895,7050,1015,25800,2260,5510,71400,10150,19000,2245,8220,6670,29000,17950,10300,31100,7320,2715,7930,1760,855,7880,5530,6240,22200,37250,3090,5470,7673,8050,1920,7830,766,3170,2330,8750,8860,4195,13597,14100,12250,5640,6040,3945,206,6570,2610,8690,46850,26250,12100,60700,12765,5380,3715,1860,28600,910,11600,10600,4239,5010,3585,1630,10400,14000,16200,12350,5620,8310,16600,4130,1805,10300,3750,19600,2560,NA,1705,2710,12900,58000,7380,756,4925,11550,7270,5070,3255,994,10850,4480,1300,3440,237500,8230,6600,3365,8300,19600,11250,590,2240,6630,34450,1280,10400,8140,1900,20550,6790,2705,10100,6860,2325,3040,7104,792,78100,16050,1670,10900,9220,10250,144000,2575,9010,4080,3425,8090,19100,4560,2245,1915,11950,11750,4790,14250,5410,12450,6340,2270,2500,2813,2760,1510,1485,15900,18300,2250,6710,999,15200,6280,16250,10900,1375,8880,29600,2000,13800,9780,221,10750,19200,10150,8360,11100,12750,8360,10800,12500,7690,8750,7800,1255,3255,12850,1020,6460,8070,2740,5090,20550,4365,2120,43850,1070,3030,87800,530,24250,9170,11550,5490,6020,5810,1315,NA,4735,11750,2990,3290,7790,12350,6250,12300,5120,9330,583,4580,1065,2605,2015,1535,13300,25200,2535,14350,9120,1340,4195,4595,13600,3415,2500,2880,17000,13650,1660,6240,1095,13200,2790,4020,7540,1890,9500,16250,14000,3905,15000,16950,21750,858,5420,24050,5590,4620,2020,1265,11550,4650,1325,2845,16700,11076,3770,6410,11650,5740,10100,3770,9150,1935,2735,4415,6550,5050,2425,81000,NA,17650,21400,1860,4000,2125,3795,2220,3980,8340,5260,8790,2675,1250,3460,43950,4610,9260,8900,5070,4335,660,2740,10300,1520,3845,7650,40700,1375,2920,10494,3435,4525,973,5910,40850,7130,3205,16400,4410,1620,5690,2820,13700,6020,1595,8780,3245,8030,8140,2230,7770,2065,2560,26300,6920,8360,1110,1005,7230,8350,3050,8390,5470,4765,5020,5090,5840,951,1375,5600,3375,142,2975,3295,675,1130,6340,16050,10850,7910,3410,9700,680,2980,45300,7370,4630,4265,15600,2005,2490,4050,9430,2960,8180,5500,12550,2800,2780,2000,5190,9580,918,6720,4900,5360,4895,4490,2235,6980,6510,4270,10250,5526,10850,2450,1665,2195,4570,1400,3350,2135,11700,21450,1345,8500,8035,2835,12800,2860,70400,1880,1575,8130,3780,5940,5420,2030,9450,4735,4450,7930,36050,6520,4170,17250,2225,2750,6900,10850,7410,2875,11200,6750,7590,978,10800,1930,2885,1100,7580,8090,4240,1990,6470,6140,1770,3095,8400,4445,3430,2725,13600,2380,4840,1815,2150,22900,1900,1555,2945,3850,2735,102000,3225,3875,148000,6572,1145,7060,2935,4610,15200,3410,5660,8170,4435,2595,2605,15550,846,4860,1370,1040,2060,26900,954,2170,7400,2540,7010,4550,2515,7810,6490,1365,16900,5460,1690,11600,6140,2900,7890,5330,4250,1290,4630,40050,1830,11100,3315,36000,4095,3130,3060,8780,3055,10200,5260,7620,2265,15400,4625,5880,4770,1935,4650,6690,5380,1170,22550,7640,1635,5180,12800,3250,6700,3115,728,674,3575,8710,2300,2295,6010,2030,1075,19150,2760,7520,3210,1135,1700,1570,3315,1220,8443,17500,780,1055,28650,7400,10600,6240,32500,4700,11250,1160,3110,10600,7800,7290,16200,7920,5170,521,2650,8050,6560,NA,6170,1005,NA,2855,2905,3980,6400,4630,37800,2900,8050,NA,3935,4330,5383,2575,698,1665,1460,1355,1840,2170,1700,994,4530,4850,5250,2000,1110,1755,3810,4325,9040,3110,10250,6130,5840,10350,1335,1980,3800,3050,3090,2525,2695,8850,2265,4940,4900,3780,5270,3060,5840,15100,6500,1900,2930,4300,2215,1675,10600,1310,12000,2980,1165,1690,3545,4895,7130,1290,22150,5450,3170,2595,1295,4220,2600,5030,7950,1930,4785,1220,2215,5500,1040,5180,3745,560,984,6050,4500,15350,687,7190,6920,3345,2195,7160,1210,4490,7380,3685,101000,2200,158,5300,NA,2000,13500,681,1510,3800,3535,2010,4290,792,1195,9602,2815,7000,7290,976,1560,3265,58000,16500,1910,9910,4150,4065,7550,5300,6070,4900,1695,2980,2400,2055,7780,5630,13600,3640,3370,10500,4405,231,2250,1595,3040,506,3215,14850,3575,7350,2490,7710,2980,3430,2450,6690,4145,5440,7170,2315,1405,1655,4200,3880,5100,3930,5250,787,3485,1605,1775,1430,2610,2225,3505,4010,2500,1115,17150,5930,1225,NA,63200,1360,847,16100,7240,4250,1655,977,2610,7060,1640,8880,4675,8030,6360,7830,3520,4170,8600,917,7290,6660,3590,1895,8220,1200,1280,2000,4375,3545,3660,1260,2165,6770,7550,395,1605,1955,655,6800,1235,10000,1410,2670,1955,5040,3870,7900,907,2975,4690,4375,5690,2025,4235,17750,6280,4530,3690,13000,1800,1260,3470,2170,2222,4100,2130,1900,4690,2125,2589,3795,1905,5080,2795,3025,5780,15500,1250,2255,432,20500,1270,1700,2265,839,6390,5900,10650,15600,2245,4125,5860,2000,2870,1400,2090,1350,3330,1725,6600,2485,1815,5660,1990,2220,1820,2750,5910,2905,3345,5800,8100,7650,4370,3370,2265,5180,4820,1225,2085,5550,605,1330,1830,7550,18800,3010,1610,8350,4945,2310,6050,4930,4120,2225,2870,4405,4905,2235,5570,724,872,13250,5720,2180,1225,19560,12600,8560,4077,6984,2250,1359,379,1355,2335,1240,306,655,2800,2020,4960,5930,1685,2155,2528,1485,3790,7520,5180,2540,9920,10800,2800,1625,5480,2245,2455,3935,952,4265,5280,1525,2010,4080,8960,1200,3325,1860,3135,6610,1385,1435,2930,8560,3005,3410,1980,6750,900,6300,3825,6530,2450,1920,3240,3840,3645,6400,4460,2400,4820,963,6560,4185,1115,1300,1390,714,8450,18900,4370,3850,1920,2325,1060,4705,1000,1525,1875,4655,717,2510,639,2595,4160,3965,3275,12000,3180,1605,4250,983,6860,2755,1460,2225,1345,1775,9880,3995,348,1955,1910,2760,2610,3650,3745,4470,3800,6380,2065,4560,5520,3660,5070,10700,3910,9820,6140,1245,4534,1160,1710,6000,1810,1380,1760,3845,2945,423,10150,893,4330,1020,495,2190,2680,2000,1810,3585,1075,2445,1890,1400,2330,6560,1775,1615,1810,5000,3210,1585,1670,6300,2655,1355,17250,1300,867,2930,5490,2050,2320,175,3515,1260,4630,7180,2600,3090,3850,2025,991,3040,3535,2865,5420,7690,8600,6300,1420,2180,4490,2625,372,1085,1015,5170,2670,15400,2330,480,5180,3885,4050,5550,1085,2565,728,1900,8570,1390,1265,4945,1490,1900,1445,2825,3605,3815,994,11900,11000,2075,2180,610,3700,2815,3445,3620,3450,1255,3973,3395,3080,1895,4265,2270,6820,920,11819,4460,2525,1340,840,2000,1585,1620,3580,19150,5490,680,1900,3650,6170,4100,1610,5700,1565,1210,2335,1600,3270,1280,5230,4280,1200,4215,11750,3050,3100,3325,3560,150,4600,1860,7320,2915,4685,5770,945,9340,11700,6080,1129,3155,6040,649,4120,2460,914,718,2815,598,1880,2540,3475,2280,1800,1510,3925,1365,6680,4650,3610,2280,2000,333,9769,3050,5350,1085,322,4820,4065,3080,901,694,2910,4795,2750,680,4460,913,527,928,20100,4095,21000,485,2665,2270,6530,5680,3155,5490,4500,673,9600,2840,804,1435,8940,1880,203,60500,3590,1155,7230,348,631,2580,1705,2800,2725,2770,1500,3075,2430,15350,1480,1320,2218,2235,2675,3715,2450,753,3080,2575,613,9630,3300,2220,4580,2925,955,557,2805,1356,2265,2255,701,388,617,1400,448,439,18250,1115,1385,828,716,1910,3200,6100,536,520,948,2915,408,2440,998,478,1890,155 +"2019-12-09",51200,80700,388000,175000,295000,160464,119500,223000,99800,1267000,252000,239000,233000,48050,44100,151500,540000,28600,43350,192500,260000,95500,72600,73000,69100,44166,186000,117500,145500,236000,36750,86500,404000,89400,121000,212000,11450,26750,13800,10850,90400,29400,11900,77000,16100,146000,7300,339000,105500,37950,49150,239500,97400,40750,38800,6940,67000,46700,94900,80700,314258,126500,151500,34450,210131,36200,30700,33050,130500,12250,17550,160000,37550,32700,126000,5360,70200,284500,19000,55800,149400,86500,35050,37950,189500,26150,26200,3590,90800,51900,24150,76200,4235,38643,51200,37900,30400,28000,71800,44850,7380,529000,28350,19050,83600,50300,231000,17250,168900,4470,18350,27650,106500,68100,31750,362500,61300,190514,71700,38100,23950,215500,78500,284111,11000,18800,71700,66200,80900,122000,32821,37100,43800,42800,53300,5760,13350,52100,35250,101000,62000,64500,141200,34950,33800,104800,34200,57000,2265,45000,61200,3340,84000,130000,14700,13774,38350,4090,87700,95300,20700,19400,14000,32950,621000,8310,10950,44850,86430,31450,21000,16550,5470,13850,5180,5270,34200,49700,6280,79300,7100,43500,21150,148500,47000,14050,15650,45100,76500,130000,21500,982000,10800,11450,22150,14050,49400,44150,31450,18550,19800,79400,5270,3620,149000,65300,55600,226000,77700,14650,25500,104000,18650,12700,19750,61200,7330,21700,208500,24756,21550,13000,85000,1e+05,14700,11550,9790,86014,18550,25850,7600,5140,28200,18000,53000,6260,4180,7770,13850,69800,22700,37050,22200,21250,112500,20250,82700,152500,19150,28700,32800,27773,NA,61800,7420,47300,28000,8660,12250,22000,4100,85700,37700,30550,20300,10400,36400,11000,33900,15100,25350,58700,28850,10600,37600,98000,53100,36150,47800,48300,1e+05,15550,11700,20500,42000,16100,3715,13200,1995,16650,580,20050,2170,29400,3805,2735,53000,40000,37650,39250,29950,25100,54200,42400,5320,25550,61300,20550,34850,48250,NA,25950,6160,51900,21950,35800,10000,2970,45350,13700,36100,6920,5330,23700,33000,29550,34500,43500,13600,NA,40659,7740,51400,29050,1285,14900,9710,66000,64000,29700,33450,25100,23300,50108,14050,14850,15600,8160,34800,5750,9360,NA,30450,616,21950,8121,27450,53000,7810,26700,6050,45872,70900,12950,7390,50900,19450,4795,5090,14700,23600,23500,20300,12950,105000,19050,1110,2525,1985,19600,18750,72000,17150,35950,3650,15450,26000,9550,37550,24350,414000,8670,11500,22600,7900,6134,6130,46300,135000,329500,17300,2505,4100,5740,17450,12800,29850,14100,16100,8980,73600,16350,19750,44700,24000,4180,7530,7340,9600,33450,3540,84300,15500,41650,30400,5280,92400,23250,48050,13850,25400,10250,6640,11850,37000,26100,86400,1325,8670,1715,5320,21450,4970,15456,26350,31129,56500,6460,39750,7360,10600,30500,18400,14150,2215,15800,9730,4725,18300,36550,8290,13300,6670,16173,9610,24600,11900,10700,14950,5200,72200,24817,7300,28500,5100,10250,421000,43400,27300,35400,32800,12500,7800,2020,15350,12500,13900,9600,5990,9120,585,29800,9150,59100,37950,23900,3076,16250,48050,14802,4880,5700,28450,49550,51300,9830,3060,11000,1855,78700,4870,16800,4165,15950,12750,18000,2410,19200,13900,14800,36850,15100,22550,8660,NA,7620,5430,46500,17150,28750,13200,57400,168000,26350,19000,22000,25800,37250,11250,22566,7250,9900,11100,16200,8740,9610,32800,3475,29500,45600,34000,23900,897,25250,155000,75800,11050,3295,10350,10100,83400,15150,7070,10050,7240,3550,19000,9840,9700,1650,14900,31350,19750,18400,8020,15750,35600,9760,15450,6040,8540,2675,8060,8770,3150,3725,2665,2590,31400,7540,2715,45100,17700,15550,7170,6260,4170,2485,2220,14150,2465,1575,9890,58700,68600,2825,7490,1045,39200,18450,106500,8070,31000,8690,2900,38150,5910,23500,11200,55000,19150,4475,10750,7590,5660,3300,15150,6930,8450,35400,9670,6150,32765,2585,NA,9520,13200,5580,19650,9280,21450,32350,7580,2400,2175,12500,9220,3330,6650,11900,3380,16250,20350,24750,6530,8150,2075,6840,9610,7470,10750,11700,9030,2535,13200,5170,13000,2460,3510,3070,4055,1570,14100,24250,27700,3430,17650,34150,2495,5410,29450,6180,5210,5030,7560,18000,30600,9070,8290,5600,7100,3265,18950,4330,17850,21900,8660,3030,1500,2010,7680,7740,9220,11300,8790,108000,19300,6136,9860,5550,72331,19800,1740,5070,5150,4820,61600,8600,4110,27506,22000,17250,17300,16800,374,4790,2885,17250,8010,9750,4200,514,12350,23750,1440,7240,24850,14050,6710,14700,7500,6080,10950,15500,34850,11550,2240,14600,9580,14500,11150,5980,2500,7780,6240,49600,12400,28850,8450,4530,12450,8020,12400,6690,17950,4000,12250,6340,17050,11850,8700,12300,2700,2300,8020,4715,9940,9190,15750,3295,889,14750,5980,18250,10900,8990,5800,6400,4730,7300,981,4270,7590,3660,8346,12500,6780,7970,28600,30100,67400,3630,7570,4385,1200,5390,1845,7070,1025,25800,2260,5530,71500,10100,18900,2240,8140,6630,28450,16950,10400,32150,7280,2720,7920,1765,847,7790,5510,6140,22300,37200,3100,5280,7644,8040,1950,7950,760,3220,2375,8770,8840,4240,13672,13800,13200,5650,6090,3875,210,6630,2610,8600,46100,26500,12050,60700,12582,5360,3790,1865,27900,902,11550,10550,4456,4990,3580,1635,10200,14000,16200,12350,5650,8050,16500,4125,1795,11250,3720,19600,2610,NA,1730,2680,12850,58000,8290,762,4950,11300,7300,5070,3255,1005,10600,4480,1305,3340,234000,8170,6650,3320,8250,19350,11500,595,2250,6640,34400,1260,10300,8290,1875,18600,6710,2710,10100,6720,2330,3070,7183,804,79100,15950,1765,10350,9170,10250,144500,2560,9170,4220,3275,8280,19100,4580,2240,1925,11750,11800,4790,14200,5490,12350,6510,2230,2550,2840,2695,1505,1445,16150,18250,2075,6340,1000,14950,6150,16000,11200,1490,8950,29600,2030,13000,9590,228,11000,19550,10400,8430,11450,12600,8350,10900,12350,8310,8820,7880,1250,3250,12800,1020,6590,8080,2735,5120,20100,4300,2125,44100,1085,3045,88400,518,23975,9500,11650,5490,6170,5940,1315,NA,4810,11700,2990,3340,7860,12350,6280,12300,5180,9290,584,4620,1065,2705,2035,1540,13450,24800,2520,13900,8930,1350,4160,4575,13300,3415,2355,2930,17900,13700,1695,6170,1100,13300,2825,4010,7670,1890,9430,16000,14050,3905,14650,16950,21400,888,5420,24000,5640,4710,2020,1250,11500,4640,1285,2815,16750,10979,3755,6400,11450,5450,10100,3820,8470,1920,2825,4355,6500,5130,2460,82200,NA,19600,21400,1885,4010,2100,3805,2220,3940,8300,5240,9060,2675,1185,3505,44050,4615,9280,9090,5090,4285,654,2865,10300,1565,3870,7660,40300,1400,2920,10494,3470,4580,970,5910,40750,6980,3290,16150,4525,1545,5570,2815,14400,6090,1595,9060,3275,7990,8300,2240,7760,2680,2570,26750,6980,8110,1100,1005,7230,8420,3010,8410,5480,4715,5060,5100,5660,929,1405,5670,3185,144,3080,3140,677,1140,6350,16050,10600,7910,3510,9100,677,2980,45400,7620,4550,4390,15700,1950,2490,4015,9500,2975,7950,5500,12900,2850,2780,2010,5200,9580,964,6700,4865,5360,4900,4440,2210,7000,6430,4350,10300,5474,10900,2440,1675,2195,4550,1460,3360,2150,11650,21450,1340,8390,8005,2770,12950,2860,71000,1810,1665,8120,3780,6020,5440,2050,9300,4775,4545,7720,34800,6630,4170,17300,2415,2750,6940,10750,7850,2895,11800,6850,7600,981,10800,1920,2890,1100,7560,8090,4200,1995,6730,6220,1770,3385,8410,4545,3440,2760,13650,2445,4840,1815,2135,23450,1895,1495,2950,3830,2750,101500,3185,3845,148000,6601,1180,6810,3015,4825,15050,3405,5720,8210,4280,2705,2515,15900,852,4830,1365,999,2065,26900,979,2140,7560,2505,7010,4680,2625,7740,6420,1360,17100,5600,1690,11600,6120,2950,7970,5150,4240,1300,4630,40000,1865,11500,3295,36150,4075,3200,3060,8970,2900,10400,5220,7600,1950,15300,4580,6050,4760,1940,4655,6680,5340,1165,22600,7610,1635,5170,12650,3170,6720,3135,738,669,3535,8800,2165,2280,5940,2045,1085,19450,2750,7440,3275,1125,1655,1535,3345,1285,8555,17500,779,1055,28600,7300,10400,6750,32550,4735,11350,1160,3110,10450,7840,7440,17950,7910,5200,511,2680,8030,6450,NA,6180,1035,NA,2880,2915,3985,6270,4620,37800,2845,8010,NA,3960,4330,5383,2570,690,1670,1460,1500,1845,2180,1710,1030,4580,4850,5490,2175,1085,1765,3815,4305,9020,3050,10200,6160,5810,11000,1315,1940,3900,3040,3290,2510,2735,9000,2250,4940,4825,3785,5190,2890,5900,15000,6350,1900,2995,4295,2245,1740,10600,1340,12000,3025,1220,2195,3560,4920,7120,1245,21650,5450,3100,2600,1250,4315,2670,4530,7930,1900,5110,1195,2195,5710,1055,5170,3685,545,974,5700,4645,15600,683,7220,7150,3600,2235,7050,1210,4545,7470,3650,100500,2160,159,5310,NA,1935,14050,684,1475,4000,3530,1990,4260,780,1290,9424,2880,6900,7180,1090,1635,3260,57500,16650,1915,10050,4165,4135,7480,5340,6100,4900,1625,2985,2480,2035,7680,5630,14250,4730,3365,10550,4370,254,2225,1465,2850,461,3215,15050,3500,7320,2515,7680,3050,3470,2470,6650,4165,5460,7350,2295,1400,1690,3590,3945,5200,3720,5190,787,3390,1615,1810,1480,2655,2155,3530,4040,2515,1130,17500,5830,1230,NA,62700,1355,843,16000,7330,4335,1665,975,2695,7000,1630,8820,4615,8050,6430,7810,3595,4150,8610,917,7500,6450,3590,1960,8280,1205,1155,1915,4380,3535,3665,1260,2130,6800,6930,381,1550,1960,650,6750,1220,10050,1420,2665,1995,5070,3910,7850,879,3030,4730,4370,5710,2055,4260,17250,6280,4220,3655,12700,1760,1260,3495,2265,2205,4125,2130,1905,4840,2280,2618,3750,1990,5000,2810,2950,5530,15350,1300,2230,433,20800,1260,1715,2215,839,6340,5900,10700,15550,2230,3970,5910,2000,2815,1395,2095,1355,3330,1750,6700,2490,1795,5620,2220,2225,1830,2675,5940,2900,3300,5710,8240,7710,4375,3370,2270,4965,4825,1225,2070,5580,605,1315,1830,7450,18800,3035,1585,9020,4940,2325,6050,5010,4145,2200,2830,4555,4920,2250,5770,725,880,13400,5720,2165,1230,19560,12600,8540,4082,7052,2250,1397,381,1370,2320,1295,311,643,2805,2030,5090,5850,1585,1850,2520,1510,3700,7500,5460,2515,10500,10450,2810,1605,5660,2235,2450,4025,875,4300,5340,1355,2020,4085,8900,1190,3335,1830,2945,6940,1385,1430,2905,8680,3075,3565,1980,6310,860,6360,3785,6700,2460,1935,3260,3775,4115,6140,4460,2450,5070,968,6510,4230,1110,1290,1400,714,8690,19100,4380,3850,1850,2425,1075,5090,975,1505,1785,4610,716,2495,639,2650,4145,3970,3285,12000,3135,1600,4195,1005,6260,2950,1470,2375,1335,1850,9440,3995,352,1980,1910,2770,2580,3685,3745,4500,3610,6330,2045,4670,5420,3800,5110,10550,3960,9930,6560,1170,4559,1020,1695,6040,1855,1360,1760,3810,2970,423,10250,880,4300,1095,495,2200,2675,1915,1785,3590,1090,2425,1885,1370,2285,6610,1820,1620,1850,5030,3175,1660,1705,6550,2705,1360,17200,1300,874,2950,5480,2045,2320,175,3510,1260,4600,7230,2560,3110,3950,2060,990,3045,3525,3050,5460,7730,8830,6190,1435,2285,4520,2635,373,1065,1015,5170,2665,15600,2195,500,5080,4000,3975,5590,1085,2605,708,1905,8300,1315,1230,4945,1490,1930,1435,2810,3605,3820,1005,12200,11000,2050,2175,610,3690,2815,3445,3510,3455,1285,3879,3390,3000,1895,4250,2315,7080,1000,12012,4460,2520,1335,839,2005,1590,1620,3580,18900,5370,621,1915,3615,6090,4020,1570,5790,1590,1210,2335,1670,3340,1305,5350,4315,1200,3980,11750,3120,3055,3340,3565,150,4610,1835,6590,2860,4650,5800,972,9530,11500,5930,1121,3230,5990,683,4125,2495,914,715,2965,601,2100,2490,3445,2275,1795,1520,3970,1370,6680,4620,3660,2475,1990,314,9827,3090,5300,1100,324,4790,4050,3125,900,688,2945,4790,2745,690,4470,933,526,897,20200,4125,20900,485,2730,2125,6400,5790,3140,5390,4485,674,9350,2865,812,1430,8900,1880,202,60000,3585,1240,7170,342,673,2560,1705,2795,2735,2770,1540,3055,2450,15400,1615,1295,2230,2240,2585,3670,2500,753,3190,2590,608,9300,3265,2210,4290,2790,978,533,2805,1410,2265,2265,701,370,613,1450,451,441,18450,1080,1340,817,742,1950,3195,6100,536,517,985,2915,408,2530,998,412,1820,155 +"2019-12-10",51500,80700,390000,174500,299000,159032,120000,226500,100500,1265000,257000,240000,231500,48300,44050,149500,540000,28150,44050,192500,261000,95600,74000,72800,71200,43737,192500,118000,145500,236000,36850,87200,406500,88300,122000,212000,11350,26850,13750,10800,90900,29150,11850,78500,16200,146500,7390,341000,103000,37800,49350,253500,101800,42000,40050,6960,67800,46700,95800,81400,292653,129000,157000,34650,214918,36500,30850,33450,131000,12350,17550,163000,37400,32550,127500,5380,70100,287500,18950,55100,149500,87300,35050,37900,187700,26650,27050,3700,95900,52900,24650,75700,4330,36875,49000,38000,30850,27900,71300,45350,7370,526000,27600,19050,82300,49100,230000,17550,168500,4570,18150,27300,110500,67300,31400,360300,60000,191831,71100,38750,23900,228000,79700,283527,11400,18750,71600,65600,81800,123500,33345,37250,45000,41400,53400,5830,13400,52500,35300,100100,61500,67300,141500,35400,36400,104800,34650,57400,2250,45150,60700,3330,82800,130500,14800,13487,33200,4105,85800,95600,20900,19200,14000,33100,632000,8390,10700,45500,88145,31400,22450,16800,5440,13500,5300,5310,32750,50000,6400,80200,7080,44000,21550,148500,48150,14000,16100,46250,76500,132500,20850,994000,10950,11700,22250,14350,49700,43400,32200,19700,19550,80100,5230,3575,148500,68400,55000,224000,78500,14450,25500,107500,18550,12600,19900,61400,7330,21700,205500,24756,21750,13900,88000,101500,14750,11400,10050,86014,19000,26000,7500,5110,30150,17950,52700,6300,4200,7730,14250,71100,23050,36200,22200,20650,114000,20450,80200,150500,19050,28300,33250,27968,NA,60500,7640,46550,26550,8920,12550,22350,4195,84200,36150,30950,19950,10000,36300,10750,33450,15650,25100,58000,28850,10850,41450,100500,53500,36150,47750,49050,101000,15550,11700,20150,44050,16050,3840,13300,1960,16850,570,20000,2200,30550,3835,2760,52900,39600,38000,38750,30200,25550,53500,42600,5360,25850,59800,20700,35100,48250,NA,25300,6160,51500,22300,35600,10850,3015,45050,14050,36700,6990,5340,23900,32050,29550,34850,43500,13550,NA,41139,7790,50600,29250,1250,14650,9510,65900,64200,29600,33500,25250,22900,49926,15200,14950,15350,7910,34600,5800,9380,NA,30000,618,22100,7834,28300,52800,7960,26850,6030,46844,71000,13050,7500,50800,20200,4775,4985,14500,23650,23450,20500,12950,105500,19550,1440,3130,1975,19700,18000,70900,17250,35400,3545,15500,25650,9590,37700,25250,411000,8670,11450,22550,7890,6046,6030,46050,135000,331000,17400,2460,4125,5760,17000,12950,29700,13950,16100,8940,73700,16000,19700,44700,23850,4130,7470,7420,9590,33450,3445,84300,15550,41900,30250,5260,92600,23950,47950,13800,25400,10150,6670,11650,37000,26600,87800,1235,8940,1680,5330,21550,4830,15933,25900,31272,56800,7000,40800,7470,10700,31500,18400,14150,2215,16150,9920,4680,18450,38650,8150,15100,6630,16318,9410,24600,11500,10700,14400,5060,72500,25061,7290,28150,5070,10250,423000,41700,27550,35900,32700,11450,7760,2015,15300,12300,14600,9870,5970,8480,584,29800,9130,59200,37800,23600,3058,16200,48000,15232,4930,5830,28500,50800,51700,9800,3085,10900,1810,78300,4870,16950,4195,16000,14700,18050,2425,18900,13650,15350,38400,15100,22300,8560,NA,7470,5420,46300,16750,28550,13300,56700,166000,26250,19000,21950,25500,38200,11200,22220,7250,9960,11150,16100,8750,9520,33050,3490,29050,45350,34150,23050,912,24300,152000,75500,10900,3350,9700,10100,82700,15250,6950,9830,7270,3585,18950,9930,9800,1665,14900,31300,20000,18450,8130,15600,35650,9920,15950,6040,8700,2690,8010,8840,3155,3685,2600,2580,29900,7700,2710,44150,17650,15250,7340,6380,4180,2465,2220,14150,2400,1555,9940,58800,68200,2835,7530,1035,39550,19200,106000,7910,30800,8800,2880,38300,5900,23350,11100,55100,19250,4650,10750,7520,5330,3285,15500,6920,8700,35950,9640,5680,32570,2570,NA,9470,13050,5550,19200,9290,21600,32800,7600,2540,2170,12700,9230,3385,6720,12100,3380,16250,20850,24900,6530,8130,2080,6800,9640,7490,10750,11850,9250,2570,13050,5100,12750,2520,3480,3170,4060,1425,12800,24400,26700,3425,17900,35750,2515,5350,29500,6160,5180,4880,7490,18200,30550,8800,8250,5700,7100,3300,19300,4285,17600,21650,8560,3010,1490,2145,7550,7740,9160,11250,8540,108000,18950,5971,9670,5400,72036,19950,1710,5000,5180,4785,60800,8590,4160,27697,22300,17100,17250,17050,375,4750,2915,17250,8000,9730,4215,519,12500,24700,1440,7310,24550,14950,7000,15050,7490,6040,11050,15950,35100,11600,2255,14500,9540,14600,11000,6030,2445,7880,6120,54500,12400,28700,8390,4535,12500,8210,12450,6570,17700,3990,11900,6490,16950,11350,8700,12150,2695,2295,7610,4675,9890,9210,15700,3255,890,14900,5980,18200,10850,9070,5850,6490,4690,7320,997,4245,7480,3790,8375,12500,6950,7900,28700,30100,67000,3630,7680,4385,1135,5070,1845,6940,1030,25850,2225,5570,71500,10100,19050,2225,8140,6630,28500,16500,10500,31800,7300,2700,7860,1765,849,7760,5680,6110,22300,36800,3110,5390,7780,8040,1940,7770,763,3195,2385,8640,8630,4225,14473,13700,12900,5620,6080,3800,209,6730,2620,8580,45450,26300,12050,60800,12810,5320,3750,1860,28350,886,11500,10600,5040,4975,3460,1655,10150,13900,16250,12300,5530,8100,16200,4040,1820,11200,3730,19500,2555,NA,1730,2695,12750,57700,8030,795,4930,11350,7300,5230,3215,997,10650,4480,1260,3430,235000,8130,6650,3270,8260,19300,11200,773,2230,6640,34000,1220,10150,8290,1885,20150,6630,2735,10100,6760,2335,3015,7232,809,79100,15700,1735,10350,8930,10350,138000,2570,8930,4120,3325,8290,19000,4560,2260,1945,12050,11500,4820,14300,5480,12350,6420,2210,2490,2843,2615,1505,1420,16150,18350,2035,6880,997,14950,6070,16000,11000,1485,8770,29550,2100,12850,8940,225,10850,19550,10950,8680,11550,12900,8280,10700,11950,8110,8900,7810,1260,3210,12600,1025,6580,8100,2735,5160,20150,4210,2155,43400,1075,3050,88200,520,23250,9350,11650,5490,6250,5990,1315,NA,4815,11750,2990,3300,7860,12100,6160,12300,5170,9290,586,4750,1080,2650,2040,1595,13350,24150,2505,13900,8760,1355,4220,4510,13300,3415,2330,2845,16950,13800,1635,6240,1145,13200,2845,4020,7650,1950,9390,16200,13850,3865,14400,16950,21100,920,5420,24050,5700,4910,2010,1255,11450,4550,1275,2800,16400,10883,3785,6400,11300,5150,9810,3795,7820,1850,2805,4320,6230,5140,2395,82900,NA,18300,21250,1865,4000,2055,3825,2220,4000,8190,5220,8880,2670,1145,3500,43850,4530,9170,9180,5090,4200,651,2840,10300,1475,3870,7660,39950,1430,2940,10590,3480,4575,961,5920,40950,6860,3350,16050,4510,1480,5570,2840,14400,6110,1575,9080,3210,7990,8180,2235,7800,2260,2535,26650,6970,8080,1110,1000,7300,8460,3075,8420,5280,4705,5240,5060,5580,921,1460,5660,3065,142,3080,3150,666,1160,6440,16050,10600,8000,3480,9060,667,2980,45550,7610,4645,4325,15700,1960,2470,3965,9830,2940,7620,5500,12150,2840,2780,2005,5130,9540,980,6600,4830,5360,4880,4415,2185,7030,6440,4280,10700,5500,10850,2445,1665,2195,4420,1385,3370,2170,11750,21850,1320,8470,8064,2810,12900,2750,71100,1750,1625,8060,3780,5930,5400,2060,9330,4750,4525,7820,35000,6640,4170,17450,2325,2755,6940,10850,7730,2905,11650,6880,7510,932,10800,1905,2885,1100,7500,8090,4220,1970,6650,6260,1770,3225,8470,4470,3420,2760,13000,2410,4820,1815,2125,23000,1875,1470,2975,3735,2750,100500,3145,3800,148000,6673,1165,6740,2945,4730,14850,3455,5670,8380,4295,2680,2640,15400,854,4900,1495,990,2060,26950,972,2140,7520,2495,7010,4855,2625,7750,6540,1350,17100,5540,1685,11600,6290,2820,7920,5060,4200,1335,4630,40300,1825,11400,3320,35800,4075,3190,3060,8960,2815,10450,5220,7430,1970,15250,4570,6050,4755,1890,4655,6750,5500,1165,23150,7700,1635,5110,12750,3205,6410,3140,744,662,3500,8920,2045,2300,5950,2030,1070,19400,2805,7540,3320,1130,1645,1510,3355,1200,8490,17350,773,1090,28400,7300,10350,7040,32300,4600,11400,1160,3030,10450,7880,7450,18500,8000,5200,493,2675,7900,6370,NA,6150,1035,NA,2865,2920,3950,6270,4625,38100,2840,7910,NA,3900,4320,5363,2490,689,1655,1460,1515,1875,2220,1770,1005,4620,4860,5430,2345,1105,1750,3820,4290,8900,3045,10200,6200,5810,11150,1280,1950,3895,3010,3220,2400,2710,8990,2240,4940,4730,3750,5280,2830,5980,14850,6830,1905,3055,4295,2245,1785,10850,1345,11900,3140,1215,2015,3560,4850,7090,1310,21850,5400,3075,2610,1195,4170,2605,4090,7950,1960,5100,1165,2190,5870,1055,5130,3680,545,960,5720,4635,15950,668,7200,7200,3670,2210,7020,1210,4470,7480,3675,101000,2170,161,5360,NA,1945,14700,681,1405,4045,3525,1995,4230,714,1230,9116,2875,7130,7040,1210,1525,3270,57400,16750,1925,9930,4160,4080,7690,5290,6100,5040,1670,2925,2490,2035,7770,5630,14100,4850,3365,10350,4380,272,2230,1470,2760,483,3225,14750,3515,7300,2610,7640,3020,3450,2470,6600,4235,5490,7320,2315,1395,1855,3505,4065,5190,3855,5230,787,3570,1605,1820,1430,2680,2110,3520,4000,2530,1145,17000,5840,1240,NA,63000,1420,843,16100,7180,4400,1650,946,2620,7000,1560,8690,4560,8040,6350,7820,3630,4185,8460,917,7500,6350,3590,2050,8200,1190,1175,2000,4470,3550,3585,1245,2125,7340,7060,379,1510,1960,633,6680,1210,9980,1390,2680,2025,5060,3875,8070,859,3010,4705,4410,5620,2045,4175,18150,6280,4290,3775,12900,1760,1250,3450,2230,2205,4115,2130,1915,4715,2220,2618,3740,2005,5250,2975,2950,5780,15250,1285,2270,436,20150,1205,1725,2270,839,6330,5900,10600,15750,2125,4050,5940,2000,2975,1395,2110,1355,3330,1760,7050,2420,1760,5710,2245,2270,1830,2700,5890,2810,3315,5720,8150,8100,4405,3445,2245,5090,4820,1225,2100,5500,615,1290,1825,7870,18850,3050,1570,9360,4815,2350,6020,5020,4385,2215,2845,4415,4870,2230,5890,726,890,13500,5750,2165,1220,19560,12600,8530,4106,7001,2250,1435,372,1370,2305,1315,309,631,2845,2025,5160,5770,1520,1870,2480,1525,3665,7500,5390,2540,10500,10450,2880,1550,5510,2250,2425,3995,853,4330,5420,1470,2005,4095,9270,1170,3330,1850,2745,7110,1385,1440,2915,8640,2965,3545,1975,6150,905,6070,3765,7020,2460,1920,3235,3805,4015,6280,4575,2390,4935,970,6490,4230,1100,1285,1405,716,8560,18900,4435,3850,1850,2400,1045,4935,978,1505,1725,4600,728,2480,639,2620,4210,4050,3270,11950,3245,1605,4185,1010,6040,2980,1475,2365,1355,1930,9730,3995,350,1955,1945,2775,2575,3670,3725,4440,3675,6530,2055,4665,5400,3800,5140,10550,3925,9950,6580,1185,4431,1325,1675,6040,1835,1345,1745,3760,2965,423,10500,881,4325,1090,495,2165,2695,1865,1795,3565,1100,2415,1885,1380,2320,6730,1760,1550,1775,5050,3185,1680,1670,6400,2705,1355,17150,1310,876,2965,5470,2065,2340,172,3485,1215,4505,7310,2590,3070,3870,2095,984,2995,3635,2955,5360,7720,8820,6010,1395,2275,4525,2640,367,1035,1005,5180,2745,15500,2240,504,5170,4010,3880,5480,1085,2710,685,1915,8140,1375,1190,4945,1490,1795,1425,2815,3485,3780,999,12050,10950,2055,2060,610,3700,2815,3400,3280,3405,1295,3879,3390,2995,1895,4225,2330,7650,968,12109,4460,2505,1325,830,1995,1595,1650,3570,18750,5410,614,1925,3540,5960,4180,1565,5830,1565,1220,2345,1610,3320,1290,5290,4230,1205,4075,11750,3090,3165,3310,3515,150,4640,1795,6650,2870,4510,5810,935,9490,11500,5790,1096,3200,5980,683,4110,2475,914,720,2935,600,2095,2460,3345,2240,1790,1520,3925,1410,6680,4595,3750,2370,1980,314,10097,3175,5330,1075,314,4860,3980,3075,906,691,2945,4775,2580,695,4380,934,506,895,20300,4155,21150,485,2615,2155,6590,5730,3340,5410,4360,674,9700,2870,812,1425,8800,1870,200,57300,3555,1180,7090,337,647,2580,1685,2730,2760,2750,1540,3050,2450,15450,1495,1295,2215,2230,2575,3715,2550,753,3115,2615,608,9360,3275,2205,4345,2510,949,545,2800,1374,2270,2260,701,359,608,1410,466,442,18300,1350,1345,824,733,1860,3190,6100,536,495,985,2935,408,2750,998,383,1820,155 +"2019-12-11",51900,80600,389000,174000,300500,157121,119000,227500,101000,1255000,256000,241000,231000,48000,43650,150000,545000,28500,44250,195500,259000,95300,74800,74200,71200,43594,193000,118500,146000,238000,37000,88300,417000,90000,123000,215000,11350,26850,13700,10850,89000,29550,11850,78200,15800,145000,7410,341000,106000,38450,49350,252000,96800,42250,40650,7090,68200,47350,97500,83700,288724,132000,155000,34650,216832,36850,30900,33350,133500,12500,17650,159500,37250,32900,129500,5440,71700,287000,19100,54600,152400,89200,34700,37850,184600,26650,27950,3715,96000,52500,25200,76200,4370,35795,49700,38800,31100,28450,74100,45700,7520,535000,27500,19200,82600,49200,232000,17500,169900,4615,18200,27400,109000,68400,31450,370100,59900,189197,72500,38500,24100,230500,81700,282943,11900,19000,73100,65500,80500,124000,33392,37100,44850,42500,54400,5890,14000,53300,36750,101400,61900,67100,135100,35050,37050,102700,34500,54500,2245,45800,60400,3290,83400,131000,15000,13391,33350,4060,86300,98000,21350,19400,14000,33800,638000,8440,11000,46050,87383,31550,21100,16500,5480,13650,5480,5340,33100,51000,6370,80200,7150,44550,21900,149500,47800,14050,16200,47400,76500,135500,20850,988000,10900,11750,23150,13850,49450,42900,32350,19500,19700,80600,5290,3680,150100,69400,55600,223500,79500,15100,25750,109000,18400,13100,19950,61600,7200,21900,207000,23365,21650,14350,87000,101000,14600,11700,10100,85717,19050,25900,7830,5170,30300,17650,54300,6330,4140,7900,13950,70400,23100,36200,22100,20200,115500,20850,81900,152500,19250,28450,34650,27822,NA,60700,7720,48000,26450,8850,12550,22350,4220,84100,36700,31850,20050,10250,35800,10300,33100,15700,25050,57700,28950,10950,42350,101500,53200,37000,48150,48100,102000,15750,11800,20250,44150,16300,3780,13050,1945,16700,570,21150,2200,31050,3835,2770,52700,39700,37450,39550,29650,25350,53900,42250,5300,26300,61000,20800,36000,48650,NA,25600,6170,51100,22100,36950,7600,3000,45200,13700,36500,6870,5310,23600,31700,30100,35000,43300,13850,NA,43140,7460,52400,29150,1270,14750,9630,66000,65100,29600,34300,25350,23850,50381,15450,14850,15450,8110,35500,5800,9520,NA,31600,618,22100,8245,27950,53600,8290,27350,6050,47621,70900,13250,8010,51200,20450,4785,5060,14600,24150,23850,20650,13350,108000,20150,1520,2950,1990,19350,17700,70700,17900,35500,3420,15450,25000,9680,36300,25200,406000,8640,11400,22500,7910,6017,6020,47250,136500,329500,17400,2475,4080,5840,17150,12950,29900,14000,16150,9020,74200,16150,19450,44550,23900,4155,7390,7570,9740,34350,3525,84300,15550,42200,30000,5320,92600,24300,48200,13650,25250,10150,6660,11750,37300,26900,88800,1170,9000,1765,5350,21700,4945,15647,26700,31892,57800,7200,40000,7480,10550,31950,18350,14200,2265,16200,9930,4710,17950,38000,8420,15250,6680,16318,9430,24650,11350,10650,14750,5090,73600,26375,7290,28950,5090,10300,424500,41600,27300,35600,32800,11700,7810,1920,15200,12250,14700,9910,6000,8590,580,29700,9100,59100,37750,24200,3067,16200,47850,15041,4985,5750,28600,50800,51100,9790,3015,10800,1825,77900,4890,16800,4165,16100,13250,18300,2555,19250,14250,15300,37900,15150,22350,8650,NA,7490,5540,46000,16750,28300,14000,56400,168000,25950,19000,22350,26100,37800,11200,22763,7180,10050,11350,16250,8650,9650,31650,3510,29200,45450,34000,23300,917,23600,149000,75600,11100,3480,9760,9970,82800,15000,7020,9680,7300,3510,18450,9890,9810,1660,14700,32200,20100,18450,8170,15500,36400,9550,15750,6150,8640,2710,8010,9100,3155,3685,2630,2505,29550,8010,2705,43550,17500,15300,7180,6540,4190,2495,2230,14200,2440,1575,9980,57700,67800,2935,7480,1035,38450,19350,104500,7900,30900,9320,2925,37950,5940,23450,11200,55000,19200,4580,10750,7560,6410,3320,16000,6960,8370,35350,10250,5730,32911,2705,NA,9550,13150,5540,19350,9500,21750,32300,7700,2660,2170,12400,9270,3410,6710,11900,3420,16400,22050,25900,7000,8200,2095,6750,10250,7520,10900,12200,9480,2560,12950,4960,12550,2525,3500,3155,4065,1495,12350,23900,26950,3480,18600,35650,2500,4875,30000,6190,5220,4785,7480,18400,30850,8870,8390,5640,7100,3325,19250,4315,18150,21250,8400,3050,1505,2045,7860,7740,9220,11200,8530,107500,19100,5913,10600,5470,71250,20200,1725,5010,5640,4980,61300,8610,4270,28364,22300,17450,17800,17100,377,4700,2865,17350,8000,10050,4400,520,12350,26800,1445,7360,24600,15350,6840,15000,7520,6230,11100,15550,34750,11650,2255,14600,9490,14800,11050,6150,2510,7810,6250,54000,12400,27750,8690,4440,12400,8390,12650,6500,17600,3990,12250,6430,17450,11050,8660,12300,2680,2310,7480,4670,9870,9210,15650,3360,898,15000,5980,18250,10900,9260,6060,6530,4720,7330,996,4250,7480,3715,8424,12600,6690,8000,28800,30100,67900,3650,7850,4360,1155,5020,1850,7010,1055,25800,2235,5630,72000,10300,18700,2215,8070,6800,28700,16100,10500,31800,7490,2705,7860,1785,858,7720,5390,5690,22400,37200,3130,5500,7683,8040,1945,7750,789,3290,2355,8630,8520,4270,14624,13750,12650,5660,6010,3850,208,6660,2615,8570,45450,26350,12050,60900,12719,5330,3860,1890,29750,887,11450,10600,4906,4975,3460,1670,10200,13300,16550,12250,5520,8190,16200,3960,1840,12300,3695,19700,2555,NA,1700,2620,12750,57600,8030,861,4950,11850,7450,5130,3240,997,10850,4480,1215,3415,234000,8280,6620,3275,8340,19400,11450,1000,2220,6690,33800,1250,10400,8200,1880,19350,6730,2695,10200,6850,2445,3020,7124,812,78700,15950,1760,10000,9000,10450,141500,2585,9070,4155,3260,8400,19000,4500,2215,1950,12250,11500,4780,13950,5500,12250,6340,2195,2485,3103,2645,1515,1450,16150,18500,2190,6560,997,15500,6120,16350,10750,1420,8620,29400,2080,13800,8990,230,14100,19550,12700,8560,11700,12800,8180,10750,12100,8320,8880,7780,1265,3290,12850,1035,6560,8080,2759,5180,20150,4365,2135,43200,1070,3050,88800,511,23475,9490,11650,5510,6270,6090,1315,NA,4780,11650,2990,3330,7860,12000,6300,12750,5130,9050,588,4885,1080,2670,2060,1510,13450,24300,2525,13950,8610,1375,4130,4465,13550,3440,2420,2885,17550,13850,1620,6190,1120,12950,2860,4025,7630,1880,9330,15850,13950,3810,14500,17050,21100,903,5420,24100,5840,4925,2030,1245,11500,4490,1295,2840,16450,11124,3820,6390,11750,5110,9690,3790,8030,1850,2770,4315,6120,5340,2460,82800,NA,18250,21300,1810,4005,2055,3885,2220,4025,8140,5230,8910,2670,1145,3490,43900,4430,8880,8000,5080,4255,659,2850,10450,1490,3870,7660,39650,1520,2915,10590,3525,4595,967,5890,41450,6810,3305,15800,4550,1485,5470,2815,14500,6150,1550,9460,3175,7930,8200,2220,7810,2150,2510,26800,7080,8400,1120,1000,7700,8500,3030,8390,5570,4650,5210,5060,5730,948,1445,5540,3025,143,3110,3075,660,1175,6430,16000,10950,7990,3480,9220,681,2980,45900,7760,4655,4365,15750,1985,2460,3990,9710,2965,8040,5500,12250,2780,2780,2025,5190,9580,980,6600,4820,5300,4950,4450,2185,7210,6550,4270,10500,5552,10700,2430,1650,2195,4335,1480,3375,2160,11800,22150,1365,8600,8143,2805,12850,2770,71000,1690,1580,7970,3780,6000,5400,2085,9430,4810,4575,7780,36700,6630,4170,17150,2260,2770,6950,11100,7730,3010,10800,6870,7460,934,11350,1900,2870,1100,7420,8090,4220,1975,6700,6190,1770,3130,8320,4505,3520,2795,12400,2400,4805,1815,2150,23450,1900,1640,2970,3750,2725,100500,3100,3800,147500,6710,1170,6810,3020,4830,14800,3455,5730,8330,4315,2645,2640,15900,855,4810,1485,999,2040,26950,968,2155,7420,2480,7010,4850,2560,7700,6540,1360,16850,5410,1685,11650,6210,2810,8180,5280,4145,1355,4620,40950,1890,11500,3365,35900,4075,3135,3060,8820,2915,10500,5190,7430,1970,14700,4540,6050,4745,1940,4825,6780,5490,1155,23550,7700,1635,5150,12800,3205,6500,3110,732,657,3545,8900,2300,2295,5940,2045,1070,19350,2765,7590,3190,1120,1635,1525,3430,1200,8499,17300,761,1160,28750,7330,10500,7500,32250,4875,11700,1160,3065,10600,7810,7200,18400,8050,5150,495,2665,7930,6380,NA,6170,1055,NA,2895,2935,3990,6310,4655,38000,2870,8080,6010,3900,4305,5373,2475,695,1645,1460,1500,1840,2180,1760,1020,4500,4800,5340,2620,1145,1750,3805,4360,8940,3055,10200,6390,5920,10700,1290,1980,3980,3010,3100,2375,2720,8990,2250,4935,4690,3760,5330,2855,5940,15200,6720,1850,3085,4305,2240,1805,10600,1310,12000,3175,1215,1845,3580,4880,7070,1270,21800,5370,3070,2620,1195,4165,2535,4085,7960,1990,5200,1170,2185,5940,1075,5090,3675,538,960,5760,4640,15900,670,7120,7230,3775,2180,7050,1210,4480,7620,3695,100500,2210,161,5330,NA,1980,14150,694,1415,4020,3540,1995,4260,717,1225,9245,2855,7000,7240,1230,1490,3305,57400,18250,1905,10150,4280,4035,7760,5220,6110,4865,1805,2930,2480,2040,7650,5630,14200,4565,3355,10600,4315,267,2270,1475,2765,471,3275,14700,3515,7380,2630,7690,3080,3325,2445,6630,4245,5500,7480,2315,1400,1750,3540,4155,5110,3820,5240,787,3610,1600,1795,1395,2755,2115,3430,4000,2575,1170,17000,5810,1230,NA,63500,1450,846,16000,7090,4225,1615,960,2560,6970,1565,8650,4595,8050,6450,7830,3645,4200,8390,917,7850,6350,3590,2070,8030,1185,1175,1970,4510,3535,3605,1255,2155,7070,7660,378,1560,1955,631,6600,1215,9970,1415,2835,2000,5120,3875,8010,865,2995,4690,4370,5590,2070,4215,18050,6280,4305,3785,12800,1765,1245,3485,2135,2205,4105,2100,1920,4580,2595,2579,3780,2000,5570,2795,2915,5780,15000,1300,2320,433,20600,1235,1720,2275,839,6350,6010,10450,16000,2095,3990,5980,1970,2920,1425,2100,1360,3330,1755,7160,2560,1810,5660,2160,2180,1830,2730,5920,2795,3330,5720,8090,8040,4400,3415,2250,5230,4805,1225,2105,5640,615,1300,1835,7810,19150,3055,1565,9100,4830,2345,6050,5010,4300,2210,2760,4470,4895,2235,6230,733,906,13450,5840,2150,1215,25380,12500,8500,4441,7289,2250,1397,374,1370,2310,1320,307,633,2925,2025,5140,6040,1565,1900,2488,1515,3710,7380,5430,2525,10300,10250,2885,1590,5440,2245,2430,3945,869,4385,5530,1600,2025,4085,9450,1205,3310,1895,3000,7010,1385,1430,2915,8680,3080,3575,2035,6180,905,6070,3765,7210,2485,1975,3210,3845,3905,6250,4525,2395,4865,970,6470,4225,1135,1325,1375,715,8510,18750,4445,3815,1870,2370,1080,5050,997,1430,1710,4560,739,2475,639,2620,4160,4030,3270,11850,3170,1615,4300,1090,6040,2870,1490,2360,1365,1860,9360,3990,351,1940,1925,2770,2585,3700,3710,4535,3595,6510,2055,4760,5390,3860,5160,10600,3940,9890,6560,1200,4328,1170,1655,6040,2010,1350,1835,3870,2895,423,10600,891,4325,1105,495,2050,2695,1910,1785,3585,1105,2430,1890,1390,2325,6640,1765,1575,1735,5050,3250,1640,1655,6460,2715,1360,16950,1335,856,3025,5440,2055,2325,173,3440,1235,4670,7450,2590,3050,3915,2110,986,2990,3530,2955,5360,7770,8790,6700,1405,2220,4500,2640,367,1050,1005,5170,2770,15550,2230,497,5200,3970,3845,5480,1085,2680,675,1900,8310,1395,1200,4945,1490,1530,1425,2830,3505,3805,1005,11900,11000,1995,1980,610,3650,2780,3380,3230,3375,1245,3914,3335,2960,1895,4260,2330,7380,929,12205,4460,2515,1335,833,1995,1645,1645,3595,18600,5410,597,1930,3680,5960,4120,1575,5720,1510,1200,2355,1600,3300,1290,5290,4335,1210,4000,11750,3135,3105,3310,3510,150,4585,1800,6720,2860,4545,5810,881,9150,11350,5530,1112,3090,5640,688,4090,2480,914,719,2925,601,2095,2385,3375,2280,1780,1570,3880,1395,6680,4610,3785,2450,1955,318,9904,3250,5350,1145,303,4885,3930,3150,907,692,2940,4785,2615,690,4375,921,496,880,20350,4160,21350,485,2600,2020,6550,5620,3285,5430,4450,636,9620,2870,811,1425,8800,1875,200,58500,3570,1200,7000,339,643,2590,1610,2700,2730,2775,1550,3045,2440,15650,1470,1275,2233,2190,2570,3755,2575,753,3120,2630,598,9080,3310,2205,4350,2460,985,545,2745,1415,2270,2250,701,360,603,1380,466,445,18300,1220,1345,818,743,1865,3200,6100,536,475,970,3010,408,3575,998,497,1880,155 +"2019-12-12",53300,83400,390000,175500,300500,163330,120000,228500,102500,1277000,259500,239500,235500,48350,44200,149500,536000,27650,45000,196500,259500,95900,75400,74600,71700,46119,194500,120000,147500,249500,37600,89200,423500,92700,123000,221000,11800,26900,13900,11100,89400,30000,12100,78800,16050,147000,7460,342000,105000,39550,50400,252000,99500,43550,40750,7120,70100,48200,98200,83900,289215,130500,154500,35350,225927,37400,31600,33800,134500,12750,18100,159000,37500,33900,130000,5430,74200,294500,19500,59500,151900,90500,34750,37750,192500,26900,27750,3735,96000,52700,24750,77600,4370,35893,50100,39100,31500,28100,76300,46250,7600,544000,28950,19400,84000,49450,233000,17700,173800,4830,18650,27200,111000,70700,33600,372300,60700,191392,74200,38700,24400,221000,81600,286057,12250,19100,74500,65400,82300,125000,35298,37150,46100,43450,56500,5870,14050,54500,37150,103400,62600,67400,141300,35100,38200,105200,34350,57000,2275,46650,61900,3295,86600,132000,15450,13678,33000,4085,89700,99100,21700,19500,14100,33850,659000,8480,11000,46250,87668,31450,21150,16650,5540,13500,5390,5580,34250,51000,6350,80000,7290,44450,22000,149500,49100,14050,16600,47450,76500,137500,21750,974000,10900,11850,22950,14400,49900,43000,32400,19800,19950,80400,5440,3565,151300,69400,55800,223500,79400,15250,25700,112500,18450,13100,19500,62200,7280,21950,205500,23551,22000,13850,87400,101000,14700,11650,10100,86114,19500,26150,7940,5170,32900,17750,54200,6510,4065,8090,14150,71800,23300,36600,23550,21250,120000,20450,82000,152500,19550,28900,35600,28211,NA,61000,7940,48000,26100,8950,12350,22650,4295,84900,36900,31950,19950,10500,36250,10400,33350,15600,25250,58200,29100,11050,40600,102000,54300,36600,49150,48900,105500,15750,11950,20300,44750,16350,3860,13150,1950,17050,590,20850,2205,30500,3920,2800,53000,40450,37950,40000,29600,25450,53300,41800,5440,25700,60900,22250,36000,49150,NA,25450,6300,53400,21700,39150,7860,3040,45250,14000,36400,6850,5270,23250,32500,31150,35300,43400,14150,NA,41620,7510,52400,29900,1270,15100,9810,66300,65600,28850,34100,25500,24800,51108,14700,15000,15750,8100,36050,5930,9470,NA,31450,624,22050,8235,28100,54500,8190,27000,5940,48447,71000,13150,8230,51900,20050,4850,5120,14750,24600,24250,20650,13650,108500,20400,1460,2845,2005,19000,18450,72000,18200,35900,3390,15950,25100,9790,34100,24400,410500,8710,11550,22600,8140,6066,6080,47050,136500,334500,17550,2495,4175,5940,17600,13000,29900,14100,16300,9200,74700,16800,19750,44850,23350,4315,7430,7460,10000,34500,3700,84700,15750,43750,31050,5280,93000,23650,47500,13750,25050,10050,6590,12500,38200,27300,86800,1175,10000,1825,5370,21850,5100,15837,26700,32416,58000,7030,39450,7490,10900,30150,18450,14450,2345,17000,9840,4775,18300,38050,8440,15500,6850,16367,9580,24950,11300,10400,15750,5070,69700,26131,7350,28650,5280,11350,422000,41750,28700,35950,32400,11700,7960,1985,15000,12250,15200,9960,6010,8460,585,29700,9260,59300,38000,24550,3131,16300,48350,15136,5000,5840,29000,50500,49900,9860,3165,10750,1875,77900,4910,16850,4260,16050,13250,18500,2725,19200,14000,15150,36650,15300,22300,8910,NA,6990,5530,46350,17350,28600,14150,56800,170000,26850,18850,22300,25850,37900,11200,23257,7390,10100,11400,16250,8690,9530,31800,3540,29350,46000,34200,22800,915,23450,146000,75700,11050,3215,9780,10250,82800,14950,6990,9710,7270,3545,18350,9900,9810,1665,14800,32300,20000,18550,8170,15550,36650,9420,16100,6270,8730,2725,7980,9250,3170,3675,2680,2535,30250,8080,2830,45000,17800,16050,7590,6350,4220,2490,2270,14250,2990,1575,10100,57800,67700,3010,7540,1045,38650,19200,105000,7830,30950,9340,2920,38950,5990,23700,11550,55100,19300,4430,10800,7610,6870,3365,15950,7050,8380,36450,10400,5600,33496,2750,NA,9760,12950,5760,20000,9700,21250,33500,7800,2605,2205,12800,9270,3510,6700,11900,3380,16400,28650,26150,7030,8320,2115,6700,10350,7720,11050,12450,9400,2585,13100,5080,13050,2565,3505,3155,4170,1500,12350,24200,28900,3485,18750,35500,2520,4970,31000,6390,5220,4765,7590,18600,31400,9160,8320,5630,7100,3335,19300,4475,18200,21400,8400,3260,1520,2180,7810,7740,9330,11100,8820,106500,19050,5913,10850,5540,70660,20600,1900,5090,5660,5070,61500,8490,5080,28412,22850,17600,18050,17050,374,4675,2845,17550,7980,9840,4470,539,12750,25500,1470,7390,25350,15100,6790,15050,7570,6330,11000,15000,35750,11700,2280,15100,9540,15000,11250,6130,2620,7900,6240,53200,12400,27200,9000,4560,12400,8400,12700,6550,18400,4000,12300,6450,17450,11400,8870,12150,2725,2425,7800,4715,10400,9340,15850,3200,924,15050,5980,18350,10950,9180,6240,6520,4850,7540,1030,4245,7560,3700,8522,12550,6800,8030,29100,30100,68500,3640,7800,4375,1160,5050,1900,7230,1045,25850,2270,5630,71500,10350,19100,2240,8140,6660,29000,17700,10350,32400,7550,2815,7770,1800,863,7830,5260,5560,22650,37000,3165,5870,7537,8050,1950,7460,795,3360,2360,8620,8710,4310,14649,13750,13100,5680,6060,3860,211,6650,2630,8550,45450,26650,12100,60800,12856,5340,3835,1920,29800,886,11550,10600,4956,4960,3490,1670,10150,13300,16900,12200,5550,8390,16850,3930,1840,13400,3715,20000,2590,NA,1710,2625,13000,56900,7990,804,4990,12550,7460,5130,3290,1010,10750,4480,1220,3555,233500,8360,6800,3320,8390,19400,11500,1005,2245,6890,34000,1325,10450,8280,1870,20050,6910,2730,10300,6880,2485,3125,7153,820,79100,15950,1745,10000,9010,10550,150000,2600,8930,4245,3355,8340,18950,4510,2220,1955,12250,11550,4915,14050,5470,12450,6390,2185,2540,3123,2730,1560,1465,16100,18350,2015,6660,1000,15400,6430,16500,11000,1395,8560,29350,2100,13900,9030,234,14400,19400,12900,8790,11750,13050,8180,11000,13000,8250,8870,7760,1280,3330,12850,1050,6690,8110,2769,5130,20050,4465,2140,42500,1070,3050,89000,515,24475,9620,11700,5570,6390,6070,1315,NA,4820,11800,2990,3385,7900,12000,6420,12500,5280,9140,592,4835,1090,2665,2030,1530,13550,24600,2550,13900,8660,1395,4195,4385,13500,3440,2505,2955,17550,13900,1715,6330,1120,13250,2885,4030,7670,1895,9720,15650,13900,3890,14450,17000,21050,900,5420,24450,5850,4965,2060,1260,11600,4700,1300,2825,16300,11560,3765,6380,11700,5180,10050,3840,7840,1855,2775,4315,6140,5330,2560,82800,8790,17650,21450,1830,4005,2070,3930,2220,4085,8240,5250,8920,2715,1155,3530,44350,4415,8490,8430,5080,4205,673,2840,10450,1500,3910,7780,39850,1515,2945,10590,3610,4710,989,5890,41250,6900,3305,15650,4520,1520,5540,2860,14600,6170,1545,9520,3250,8000,8250,2210,7890,2160,2600,27100,7070,8330,1140,1015,7700,8560,3120,8500,5570,4675,5380,5130,5780,967,1455,5590,3060,144,3150,3150,674,1205,6550,15900,11000,7960,3515,9250,701,2980,45800,7820,4600,4440,15650,1985,2490,4020,9850,3020,7300,5500,12350,2770,2780,2090,5270,9760,944,6680,4835,5300,4930,4550,2220,7230,6650,4290,9960,5630,10650,2455,1665,2195,4440,1440,3460,2155,11950,21800,1385,8730,8143,2850,12900,2680,71300,1620,1525,8010,3780,6070,5380,2080,9680,4835,4575,7950,36850,6770,4170,17450,2220,2765,6950,11350,7210,3015,10600,7050,7470,937,11450,1945,2905,1100,7420,8090,4275,2060,6460,6200,1770,3165,8580,4485,3655,2875,12400,2400,4875,1815,2165,23650,1945,1690,2945,3815,2730,102000,3075,3910,146500,6710,1195,6950,3075,4695,14600,3500,5770,8330,4335,2630,2705,16950,855,4810,1455,993,2035,26950,1020,2190,7280,2525,7010,4885,2530,7580,6520,1385,16950,5430,1690,11650,6280,2855,8440,5360,4285,1335,4590,41900,1860,11250,3400,36200,4075,3180,3060,8900,3010,10700,5250,7470,1970,14200,4600,6280,4770,2065,4915,6770,5480,1190,23800,7920,1635,5220,13050,3170,6570,3125,738,676,3685,9030,2300,2320,5950,2100,1085,19350,2750,7750,3085,1155,1670,1550,3535,1200,8499,17300,759,1170,28750,7340,10600,7490,32350,4995,11900,1160,3205,11000,7920,7220,19650,8150,5200,502,2675,8200,6390,NA,6520,1060,NA,2905,2940,4135,6510,4785,38300,2880,7990,6080,3920,4380,5412,2475,703,1675,1460,1615,1870,2180,1770,1030,4500,4835,5350,2700,1130,1740,3800,4370,8930,3080,10250,6100,6010,10950,1290,2005,4050,3065,3085,2365,2725,9090,2255,4900,4700,3750,5350,2850,6000,15700,6760,1870,3080,4350,2235,1760,10800,1320,12300,3130,1245,1770,3690,5070,7350,1280,21900,5480,3020,2620,1170,4210,2680,4120,7940,1980,5350,1175,2165,6030,1115,5190,3665,547,978,5700,4680,15700,691,7110,7240,3655,2270,7190,1210,4545,7690,3700,102000,2240,166,5340,NA,1965,14550,782,1420,4175,3530,2025,4310,747,1220,9325,2885,7050,7220,1210,1490,3305,57000,16100,1915,10050,4380,4045,7750,5290,6130,4830,1815,2930,2520,2040,7590,5630,14200,4650,3355,11050,4440,265,2305,1475,2785,507,3295,14950,3575,7450,2675,7820,3185,3325,2445,6750,4270,5510,7600,2330,1390,1780,3440,4105,5130,3905,5310,787,3600,1600,1790,1390,2760,2205,3470,4040,2580,1195,17000,5810,1230,NA,63900,1455,860,16150,7310,4250,1625,984,2705,7160,1605,8610,4705,8110,6440,7900,3690,4205,8460,917,8100,6490,3590,2050,8030,1180,1210,1930,4620,3575,3695,1255,2190,7100,7970,371,1595,1955,638,6600,1405,9990,1420,2790,2070,5160,4000,7990,868,3035,4730,4425,5600,2075,4220,19100,6280,4200,3940,13350,1770,1255,3500,2150,2252,4155,2155,1935,4610,2685,2613,3805,2050,5500,2820,2900,5830,15200,1310,2315,428,21750,1225,1740,2290,839,6300,6150,10600,16250,2035,4035,5920,1975,3000,1435,2150,1410,3330,1765,7090,2580,1825,5910,2045,2165,1830,2695,5930,2830,3395,5790,8200,8060,4420,3425,2260,5300,4885,1225,2090,5860,639,1340,1845,7820,19400,3115,1580,9130,4740,2345,6100,5040,4360,2255,2925,4545,4890,2265,6230,734,899,13400,5900,2170,1255,32940,12650,8500,4315,7221,2250,1397,374,1380,2355,1350,309,643,2885,2025,5210,5870,1560,1925,2544,1535,3730,7410,5500,2535,10400,10750,2880,1635,5480,2245,2420,3960,863,4435,5540,1520,2035,4175,9590,1220,3235,1895,3005,7030,1385,1430,2990,8710,3190,3565,2015,6210,915,6200,3935,7110,2530,1985,3240,3990,3740,6320,4635,2400,4890,1040,6620,4240,1155,1540,1395,712,8820,19950,4530,3860,1875,2395,1090,5140,1030,1425,1535,4540,745,2590,639,2650,4160,4120,3280,11850,3240,1635,4300,1155,6030,2860,1480,2860,1380,1830,9290,3975,351,1950,1920,2770,2670,3745,3735,4625,3680,6410,2045,4790,5530,3800,5160,10600,3960,9940,6590,1255,4372,1205,1630,6080,1945,1340,1805,3850,2910,423,10550,907,4360,1110,495,2035,2700,1915,1805,3590,1110,2400,1905,1455,2410,6920,1750,1600,1680,5210,3200,1655,1690,6570,2725,1355,17400,1325,874,3030,5440,2150,2365,177,3495,1250,4740,7620,2560,3095,3945,2150,975,2995,3570,3120,5400,7900,8790,6990,1415,2215,4495,2630,377,1050,1030,5290,2730,15500,2305,473,5540,3935,3885,5490,1085,2720,675,1920,8560,1420,1155,4945,1490,1580,1420,2845,3425,3790,1005,12100,11050,2090,2005,610,3720,2730,3370,3270,3470,1240,3973,3420,2980,1895,4320,2325,7300,875,12205,4460,2515,1345,828,1995,1465,1660,3660,19200,5400,601,1930,3670,6000,4120,1605,5610,1515,1205,2350,1615,3315,1295,5290,4410,1245,4160,11750,3125,3110,3470,3550,150,4670,1815,6650,2850,4815,5740,944,9160,11450,5680,1145,3110,5650,686,4095,2510,914,714,2930,599,2305,2440,4100,2240,1785,1625,3885,1410,6680,4665,3850,2455,2015,318,10020,3200,5380,1125,317,4920,3875,3125,914,710,2960,4790,2685,692,4435,910,504,833,20350,4210,21350,485,2640,1865,6850,5580,3425,5420,4360,619,9700,2860,813,1425,8800,1875,200,58700,3575,1220,7080,342,641,2570,1610,2660,2880,2790,1600,3050,2430,15550,1495,1285,2203,2245,2610,3785,2630,753,3085,2650,597,9040,3470,2215,4385,2390,977,557,2780,1428,2285,2295,701,370,604,1410,470,450,18150,1200,1370,817,743,1845,3155,6100,536,488,970,3300,408,3335,998,501,1950,155 +"2019-12-13",54700,87900,396000,175500,303000,164285,121000,229500,104000,1246000,260500,240500,243000,50000,45650,151000,538000,27650,44450,199000,258500,95800,75100,76200,72200,46405,195500,122500,148500,253000,38600,90300,428000,92600,125000,226000,12150,26950,13900,11100,88900,30650,12400,80500,15950,149000,7720,342500,108500,40000,51500,254000,98200,43900,40700,7150,71900,49800,96700,85400,292162,131500,155000,36250,225448,38150,32300,34100,133000,13000,18700,161000,37850,34300,134500,5660,74500,291500,19900,58900,153900,91600,34950,38750,192000,27350,28150,3845,96300,54000,24850,79600,4450,36777,50700,39800,32000,27200,78800,47100,7870,550000,29700,19600,83700,49950,235000,17850,178800,4805,18500,27650,106500,70700,34700,377700,62700,199293,75100,38200,25100,215000,81700,290922,12200,19350,77800,66600,81700,126000,35726,37000,47050,43500,57400,5870,14200,54500,36250,106100,62800,67900,140900,35300,36850,106500,34800,57600,2415,47500,63100,3370,88600,133500,15550,13774,32550,4175,90500,101000,22300,19800,14150,33600,629000,8440,10950,47450,87573,32900,20900,17000,5660,13500,5480,5470,35000,50200,6410,79700,7470,45400,22050,147000,49050,14400,16300,48500,76500,140500,22200,994000,10750,11800,23750,14250,49900,42500,32550,19850,20300,79300,5530,3550,154000,69700,57800,224500,80200,15600,26600,112500,18800,13300,19150,62300,7280,22400,203500,23783,21700,13850,86100,104000,14450,12150,10200,83834,19600,26900,7940,5170,32950,17800,54300,6560,4170,8240,14250,70000,23600,37000,22500,20850,121500,20700,82900,155000,20150,29350,35750,27919,NA,61200,7940,48100,26450,9110,12750,22850,4260,86600,37850,31500,19950,10500,35550,10650,33500,15300,25450,59900,28750,10700,40550,98800,54700,36800,48450,49350,107000,16250,12200,20650,43400,16600,3975,13350,1975,17200,591,20550,2220,30650,4105,2855,53100,41000,39150,39700,30800,26250,54300,42000,5450,26600,62200,23800,36200,49350,NA,26500,6930,52500,21950,39850,7810,3030,45450,14300,36250,6850,5430,23350,33200,31850,34500,43750,15350,NA,41299,7600,52000,30200,1385,15350,9940,66200,64800,29000,33400,25450,24800,50835,14300,15250,16400,8550,36500,5990,9440,NA,31600,621,22200,8560,30350,54300,8300,28050,5980,48982,70500,13600,8280,52400,20500,4865,5300,14800,24700,24950,21000,15050,109000,20800,1495,2775,2055,18600,19100,73400,18050,35700,3380,15500,25200,9830,32250,22800,411000,8610,11500,22650,8150,6027,6270,47600,146500,334500,18200,2565,4180,6020,18850,13050,29850,13950,16350,9290,73000,18150,19900,44700,24650,4585,7590,7410,10850,34900,3720,85200,15850,43650,32150,5340,93300,23950,48850,13850,25850,10100,6580,13700,38350,27550,86200,1200,9900,1825,5420,21850,5150,15933,26850,33179,59000,7230,39900,7580,11000,30250,18650,14750,2370,16500,9880,4860,17400,37700,8230,16150,7110,16270,9610,26000,11000,10800,16800,5090,67300,25791,7470,28200,5530,12000,417500,42300,28900,36900,32200,11700,8050,2005,15350,12350,15200,10200,6040,8580,602,29650,9440,59000,38400,25700,3286,15850,47500,15088,5220,5990,29000,52000,51500,9760,3175,11300,1995,78300,4970,17000,4260,16050,13800,18600,2735,19000,13600,15250,37050,15550,22750,8860,NA,7060,5620,46900,17450,28750,15200,56000,167500,27700,19300,22700,26600,37200,11950,23306,7800,10450,11350,16200,8810,9320,33900,3615,29700,45850,33800,22650,929,24100,145000,77500,10750,3210,9650,10050,83100,15000,7140,9850,7330,3620,20500,10100,10000,1665,15100,34100,20200,18600,8160,15650,36700,9470,16400,6280,8750,2735,7930,9000,3190,3690,2690,2540,30300,8190,2815,43600,17800,16200,7880,6400,4225,2455,2310,14500,2480,1585,10550,58200,68400,3225,7610,1060,38650,19300,103500,8050,30700,10900,2920,37900,5870,23850,11400,55200,18950,4440,10800,7710,6790,3385,15550,7060,8360,36200,10500,5680,33350,2765,NA,9730,12800,5770,19900,10150,21450,33850,7860,2665,2300,12750,9410,3505,6620,12100,3415,16300,26950,25850,7080,8380,2115,6700,10400,7660,11500,12550,9450,2610,13250,5190,13350,2620,3565,3150,4190,1495,12300,24100,30300,3730,19200,36200,2535,4980,31400,6420,5230,4745,7600,19100,31200,9100,8560,5700,7140,3380,20850,4700,17900,21400,8320,3480,1535,2830,7840,7740,9900,11300,9030,105500,19400,5855,10300,5600,70955,20800,1935,5320,5680,5340,61900,8640,5210,28173,23000,17500,18300,17300,385,4740,2840,17750,7900,9720,4360,544,12650,26400,1465,7610,25650,15700,6930,15250,7670,6320,11400,16850,37000,11700,2300,15300,9760,15150,11050,6130,2590,8050,6660,51500,12300,27100,8980,4685,12500,8380,12850,6740,18750,4025,12150,6510,17400,11850,8840,12100,2790,2470,7900,4770,10450,9440,15600,3265,922,15050,5980,18450,10950,9220,6330,6510,4890,7500,1035,4375,7880,3650,8679,12650,7070,8030,29050,30200,70100,3625,7750,4400,1195,5070,1940,7190,1055,25800,2330,6050,71800,10500,19550,2265,8140,6840,29150,18450,10400,32400,7600,2845,7770,1790,872,7760,5320,5960,22750,37800,3215,5700,7731,8170,1980,7110,798,3425,2410,8950,8920,4420,15100,13950,12100,5670,6130,3975,216,6750,2640,8880,46200,26950,12300,61300,13131,5340,3875,1915,31650,907,11450,10600,5056,4975,3485,1700,10350,13100,17300,12150,5590,8540,17600,4100,1850,12600,3735,19650,2675,NA,1740,2620,12950,56800,8000,771,5150,12600,7560,5150,3310,1010,10900,4480,1235,3550,234500,8570,6850,3405,8450,19350,11800,950,2245,7170,33250,1295,10600,8330,1955,21100,7090,2770,10800,6750,2540,3135,7252,828,79600,16100,1760,9810,9010,10550,150000,2600,9090,4360,3590,8420,19050,4520,2250,1990,12250,11500,4925,13400,5720,12600,6650,2175,2595,3153,2820,1560,1475,16150,18350,2010,6540,1010,15350,6530,16750,11100,1380,8700,29300,2085,13750,9220,247,16350,19650,15550,8860,11750,13350,8260,11400,13200,8020,8850,7710,1270,3425,13450,1060,6660,8060,2831,5160,20050,4485,2150,42500,1080,3025,88700,517,23550,9900,12050,5580,6380,6100,1315,NA,4770,11600,2990,3395,7890,12200,6450,14350,5270,9170,617,4815,1090,2700,2070,1525,13600,25200,2635,13850,9230,1390,4180,4420,14050,3605,2630,3050,17500,13850,1660,6380,1140,13250,3140,4075,7900,1915,10050,15500,13950,3975,14700,17600,20950,904,5420,24250,5890,4930,2070,1335,12100,4805,1305,2840,16350,11608,3760,6530,12300,5230,10150,3860,8080,1875,2830,4360,6690,5300,2520,82900,8330,16300,21950,1885,4000,2085,3950,2220,4265,8290,5260,8870,2750,1150,3540,44050,4765,8560,8020,5120,4165,674,2840,10450,1520,3895,7780,39700,1580,2990,10685,3610,4845,1005,5890,41250,7570,3330,15700,4575,1510,5470,2960,14650,6150,1550,9740,3240,8190,8570,2250,8150,2185,2605,27350,7150,8520,1140,1025,7730,8690,3140,8450,5640,4670,5970,5180,5810,1005,1480,5810,3130,150,3205,3235,683,1210,6570,16150,11350,8020,3675,9300,702,2980,45550,7890,4590,4480,15700,2055,2515,4170,9980,3110,6440,5500,12550,2795,2780,2075,5270,9600,955,6670,4840,5300,4860,4550,2250,7190,6730,4335,9780,5889,10800,2460,1680,2195,4420,1435,3480,2190,12050,22000,1390,9140,8153,2875,12700,2615,71200,1660,1505,8040,3780,6200,5400,2155,9810,4840,5030,7720,32350,6820,4170,17450,2205,2775,7020,11400,7200,3050,10700,7130,7310,956,11550,2010,2950,1100,7420,8090,4285,2075,6560,6160,1770,3320,8780,4440,3670,2860,12550,2330,4865,1815,2180,23850,1970,1720,2965,3885,2740,1e+05,3255,3965,146500,7130,1175,6970,3085,4715,14650,3510,6020,8340,4520,2685,2715,17050,858,4840,1655,977,2060,27100,1020,2210,7410,2595,7010,5010,2570,7670,6740,1385,17000,5490,1715,11700,6280,2865,8440,5650,4330,1370,4620,42200,1875,11450,3470,36400,4075,3250,3060,9040,2995,10900,5400,7600,1940,13800,4620,6390,4810,1990,4890,6850,5510,1210,24000,7900,1635,5210,13350,3200,6700,3195,744,694,3580,9090,2290,2370,5980,2090,1120,19500,2800,7800,3215,1160,1700,1585,3565,1200,8546,17300,800,1160,28750,7330,10800,7260,32200,5630,11750,1160,3240,11050,8090,7250,19850,8130,5270,507,2680,8320,6450,NA,6510,1075,NA,2985,2995,4135,6520,4840,38350,2880,8050,5940,4000,4430,5431,2540,702,1680,1460,1620,1870,2205,1885,1040,4450,4895,5390,2775,1160,1740,3840,4375,9110,3195,10300,6100,5960,10650,1335,2035,4130,3120,3150,2380,2745,9200,2295,4920,4880,3820,5520,2835,6080,15700,6850,1855,3125,4420,2285,1695,10900,1340,12250,3200,1260,1765,3690,5110,7250,1300,21950,5490,3140,2650,1235,4305,2725,4150,8040,1970,5220,1180,2220,6130,1065,5280,3685,554,989,5920,4780,15950,709,7190,7300,3740,2315,7290,1210,4625,7640,3710,103000,2255,172,5370,NA,2040,14800,728,1425,4145,3610,2045,4390,744,1220,9265,2885,7260,7440,1420,1530,3390,55900,16650,1935,10350,4335,4115,7780,5340,6160,4845,1830,2890,2610,2020,7580,5630,14200,4805,3405,11500,5090,267,2365,1490,2840,506,3375,15600,3800,7630,2670,8000,3160,3435,2310,6820,4265,5510,7850,2375,1395,1995,3535,4140,5300,3905,5220,787,3610,1620,1800,1365,2795,2270,3450,4020,2580,1195,16850,5720,1245,NA,63500,1500,870,16100,7490,4290,1645,991,2760,7300,1590,8670,4685,8150,6700,8000,3780,4250,8670,917,8710,6420,3590,2080,8110,1200,1225,1915,4660,3640,3835,1260,2175,7000,8000,376,1620,1985,645,6640,1430,10050,1460,2865,2110,5200,3990,7910,870,2990,4690,4470,5560,2155,4290,18700,6280,4245,3930,15300,1725,1269,3540,2180,2275,4190,2190,1935,4665,2735,2589,3900,2045,5380,2880,2930,6700,15250,1320,2335,435,21700,1250,1775,2340,839,6460,6140,10800,16250,2075,3950,6120,1965,3030,1435,2170,1415,3330,1770,6900,2580,1985,5910,2010,2200,1925,2895,5920,2945,3485,5830,8220,8220,4445,3450,2275,5440,4940,1225,2110,5800,653,1355,1855,7690,19750,3185,1590,9820,4695,2335,6110,5030,4285,2265,2810,4580,4900,2315,6300,739,960,13600,5980,2230,1290,42780,12500,8450,4451,7305,2250,1425,380,1410,2360,1415,321,661,2880,2040,5250,5880,1565,2185,2585,1560,3800,7560,5500,2590,10350,10850,2945,1625,5630,2245,2390,4010,880,4435,5530,1570,2035,4120,10100,1195,3260,1970,3260,7330,1385,1435,2985,8620,3125,3585,2040,6320,948,6180,3850,7160,2525,2015,3240,3970,3910,6420,4935,2415,4935,1060,6690,4250,1180,1405,1415,714,9430,19750,4595,3875,1945,2485,1090,5250,1030,1505,1480,4575,747,2590,639,2670,4070,4120,3285,11750,3265,1655,4360,1140,6030,2870,1485,2935,1435,1775,9910,3960,360,1945,1955,2770,2800,3805,3800,4605,3715,6430,2050,4710,5450,3855,5140,10650,3975,10200,6650,1250,4244,1205,1635,6150,1900,1355,1760,3940,2965,423,10750,939,4365,1105,495,2040,2680,1955,1805,3580,1120,2540,1940,1425,2455,6920,1785,1635,1745,5300,3195,1695,1740,6510,2665,1375,17550,1360,879,3050,5400,2150,2375,185,3580,1275,4740,7700,2620,3120,3865,2155,972,3025,3525,3185,5400,7880,8810,5920,1450,2220,4520,2620,387,1025,1050,5320,2780,15500,2265,457,5540,3945,3900,5560,1085,2725,683,1930,8670,1470,1155,4945,1490,1650,1440,2860,3425,3810,1010,11900,10900,2135,2050,610,3735,2725,3395,3375,3520,1240,3953,3385,2995,1895,4330,2330,7370,933,12205,4460,2525,1340,837,2000,1450,1660,3720,19500,5510,599,1920,3735,6030,4135,1610,5680,1525,1220,2345,1690,3360,1295,5310,4480,1250,4150,11750,3150,3110,3655,3575,150,4705,1880,6670,2915,4900,5760,926,9100,11350,5950,1194,3115,5980,707,4055,2560,914,726,2915,601,2310,2475,5010,2250,1795,1650,3990,1435,6680,4790,3875,2465,2060,320,10232,3255,5370,1135,321,4945,3885,3190,919,710,2950,4940,2700,692,5100,933,512,855,20850,4210,21250,485,2935,1900,6850,5640,3410,5380,4335,626,9820,2875,817,1430,8810,1915,199,57800,3620,1270,7170,350,642,2585,1625,2695,2775,2760,1550,3040,2430,15650,1590,1285,2225,2190,2635,3750,2715,753,3170,2665,609,8840,3425,2220,4390,2275,965,560,2810,1442,2300,2335,701,372,610,1445,469,451,18100,1235,1350,817,716,1900,3130,6100,536,495,1040,3300,408,3400,998,501,1780,155 +"2019-12-16",54700,88600,395000,179500,309000,162375,119000,233500,104000,1272000,260500,241500,242500,49050,44400,151500,542000,27450,44450,196500,260000,96000,74700,75800,72000,45738,192500,122000,148000,251000,37650,90500,430000,94200,125000,227000,11950,27000,14200,11250,89300,30250,12250,78200,16350,148000,7600,343000,106500,39500,51400,248000,98400,43150,40150,7140,71500,48700,94500,85100,289706,132000,154500,37550,224491,38150,32100,34350,133000,12950,18750,161500,37800,33450,135000,5740,74900,285500,19500,56600,155400,91000,34750,38250,188200,27500,27950,3860,95700,52000,24200,77800,4415,36384,50700,39650,31000,27300,78400,47450,7740,548000,28950,19500,82500,49300,236500,18050,182100,4715,18550,27850,107000,70600,35000,380600,64100,199732,77200,38250,25100,216500,81900,289949,12250,19500,78400,66500,81100,126000,34821,36100,46150,44000,56000,5860,13800,54400,36300,105500,62600,68400,146600,34650,35350,104400,34600,58400,2355,47000,63600,3365,88200,132000,15600,13630,33550,4190,91200,99100,23300,19600,14250,33400,632000,8390,11200,46600,87573,32400,21050,17000,5600,13450,5420,5560,35100,50300,6450,79800,7390,46150,22100,147500,49100,14150,16550,48300,76500,142500,22750,997000,10600,12000,24100,13850,49650,42100,32450,20400,20050,78500,5480,4040,152500,71500,57200,221500,79000,15600,26700,113000,19150,13100,19100,62000,7350,22500,202000,23875,22200,13700,86000,103000,14700,13100,10350,82843,19250,27000,7980,5130,30450,17600,54300,6460,4160,8020,14400,69700,23800,36600,21750,20600,122000,21400,83000,153500,20250,29500,36150,28162,NA,60100,7970,49100,26100,9160,12550,23250,4180,84900,38250,31500,20000,10500,36850,10750,33400,15500,25450,61300,28800,10750,40500,100500,55400,35850,48500,49500,107500,16050,12100,20350,43100,16850,4020,13550,1960,17050,598,21000,2215,30600,4095,2860,53100,40550,38700,39000,31350,25900,54600,42050,5400,28050,62700,24150,36150,49000,NA,26950,7370,51700,22000,40300,7860,3020,46250,14100,35850,6950,5470,23250,32700,32400,34550,43550,15350,NA,42820,7870,52200,30550,1355,15200,9830,63200,64400,29100,34200,25950,23400,50926,14300,15000,16300,8450,35500,5950,9560,NA,30600,624,21950,8579,30550,53700,8570,27750,6040,49273,70500,13350,8350,52400,19850,4800,5230,14950,25350,24950,21000,14950,110000,20500,1470,2815,2045,19050,19150,72000,18500,35750,3385,15350,25200,9800,33200,22100,409000,8750,11400,22450,8200,6104,6200,47400,148000,334500,18200,2450,4180,6310,19950,13150,29700,14150,16150,9180,73700,18500,20250,44500,24200,4500,7570,7500,11600,35400,3720,85600,15800,44300,32950,5490,94400,23950,47900,14000,25000,10200,6520,13750,38200,28250,83700,1250,9270,1795,5560,21650,5190,15981,27050,32655,58000,7680,39800,7660,10600,29850,19550,14900,2340,17000,10050,4960,18200,40500,8240,17300,7150,16367,9570,26150,11000,10600,16900,5070,65100,25547,7500,28400,5470,12700,422500,42300,27700,37500,32550,11650,8170,2000,15250,12400,15200,10150,6120,8560,602,29500,9380,59000,38700,26950,3417,16450,47550,15184,5250,5860,29000,50600,51400,9680,3120,11700,2145,78900,4805,16900,4260,16000,15400,18550,2650,19200,13200,15200,36800,15500,22800,8910,NA,7090,5650,46300,17800,28800,14950,56200,169000,28000,19250,22650,26450,36450,11700,23109,7720,10600,11400,15850,8780,9220,33300,3610,29950,46250,34000,23350,944,24100,145500,76700,11000,3160,9620,10200,82300,14950,7070,9990,7350,3625,20800,9990,10050,1720,15200,33500,20250,18850,8160,15650,35400,9420,17850,6250,8720,2725,8030,9280,3205,3695,2820,2515,31200,8020,2745,42650,17800,15700,8030,6470,4230,2460,2320,14500,2480,1595,10450,58600,68500,3340,7750,1075,38350,19300,106000,7970,30550,11150,2895,37550,5910,24500,11450,55300,18850,4490,11000,7740,6820,3410,15450,7020,8430,35550,10500,5680,33789,2865,NA,9670,12950,5740,19700,10300,21600,33950,8010,2780,2300,12600,9320,3480,6580,12150,3420,16150,26900,25550,7330,8380,2130,6710,10300,7660,11600,12150,9550,2665,13550,5350,13250,2665,3550,3130,4370,1455,11850,23700,30150,3835,18250,36650,2535,5140,29700,6490,5190,4785,7570,19150,30900,9140,8560,5680,7180,3375,20600,4765,18050,21350,8410,3390,1515,3675,8000,7740,10000,11300,9190,105000,19600,5942,10100,5700,71545,20950,2005,5340,5670,5470,61400,8000,5300,28126,22900,17300,18200,17250,387,4790,2865,17600,7750,9940,4450,539,12800,26350,1580,7620,25950,16650,7290,15550,7670,6360,11350,16100,36000,11850,2320,15500,9680,15050,10950,6270,2565,8010,7160,53200,12150,26500,8870,4610,12650,8210,13000,6800,18950,4020,11950,6610,17550,11950,8730,12050,2885,2530,8080,4810,10600,9650,15450,3425,912,15000,5980,18650,10950,9220,6780,6580,4890,7690,1045,4400,8900,3615,8807,12650,7030,7980,29050,30250,69800,3635,7840,4395,1210,5070,1940,7200,1065,25850,2440,5880,71800,10600,19750,2260,8230,6800,29250,18400,10500,31100,7620,2855,8020,1800,867,7760,5540,6000,22750,37500,3225,5900,7586,8220,1995,6950,797,3520,2415,9050,9430,4420,15100,13850,11600,5760,6150,4395,213,6770,2620,8700,46100,27500,12300,61100,12993,5360,3850,1905,31700,928,11600,10700,5123,5020,3500,1710,10100,13500,17450,12200,5570,8620,16800,4015,2030,12500,3765,19800,2650,NA,1740,2710,12950,57400,8160,780,5200,12500,7470,5250,3355,1005,10950,4480,1270,3500,234500,8540,6820,3405,8500,20100,12000,914,2275,7660,33600,1295,10650,8280,1920,22250,7060,2765,10700,6780,2580,3095,7272,816,79500,16050,1750,9970,10650,10700,148500,2590,9100,4250,3485,8430,19250,4420,2230,1945,12350,11550,4795,13200,5700,12950,6450,2180,2555,3220,2865,1555,1475,16100,19300,1910,6870,1025,15700,6350,16900,11150,1370,9100,29400,2075,14300,9500,238,16600,19750,15150,9030,12150,13500,8350,11850,13200,8060,8850,7520,1290,3405,13700,1060,6580,8130,2831,5110,19900,4395,2170,42500,1075,3050,89400,518,24000,9720,12150,5590,7000,6100,1315,NA,4810,11850,2990,3390,7880,12600,6480,14250,5310,9920,622,4855,1095,2745,2120,1530,13600,26250,2640,13550,9990,1415,4180,4380,13950,3555,2950,2980,17500,13950,1670,6350,1130,13300,3130,4065,7920,1950,10350,15450,13850,3945,14750,17600,20750,900,5420,24450,5890,4930,2075,1345,12100,4865,1300,2815,17000,11463,3760,6600,12150,5150,10050,3885,8350,1880,2865,4400,6500,5350,2470,83000,8210,16000,21700,1970,4005,2090,4040,2220,4305,8340,5260,8800,2765,1150,3515,44350,4800,8700,7500,5130,4030,671,2840,10600,1470,3900,7850,39600,1585,3000,10733,3795,4920,1010,5910,41300,7470,3335,16150,4630,1515,5630,2955,14600,6140,1545,9710,3205,8100,8640,2250,8050,2175,2625,27500,7200,8440,1125,1020,9240,8730,3180,8440,5590,4715,5960,5320,5750,1000,1515,5750,3080,146,3195,3090,677,1225,6580,16200,11300,7970,3680,9880,697,2980,46250,7900,4585,4375,15750,2110,2505,4285,9880,3125,6580,5500,12400,2815,2780,2085,5250,9630,945,6660,4850,5320,4880,4560,2260,7200,6860,4340,9770,6019,10950,2465,1720,2195,4260,1475,3500,2175,11950,21850,1370,9270,8241,2910,12850,2720,71200,1640,1510,7950,3780,6090,5380,2115,9840,4850,5010,7500,30850,6880,4170,17400,2150,2770,7030,11250,7250,3100,10550,7070,7130,999,11550,2025,2885,1100,7410,8090,4320,2055,6500,6200,1770,3405,9040,4500,3780,2900,11900,2310,4880,1815,2200,23600,1975,1830,3015,3960,2745,99100,3400,3870,148500,6913,1170,6930,3090,4495,14850,3525,6010,8310,4530,2650,2715,17150,859,4890,1650,974,2145,27100,1015,2210,7430,2610,7010,4615,2630,7750,6740,1385,16900,5480,1715,11700,6680,2915,8250,5670,4290,1380,4605,41950,1940,11300,3480,36200,4075,3260,3060,9180,3410,10950,5370,7720,2015,13800,4650,6510,4855,1970,4870,6880,5430,1195,24000,7970,1635,5260,13500,3220,6820,3280,749,714,3560,9120,2420,2365,6070,2140,1125,19250,2870,7760,3260,1175,1700,1585,3605,1195,8518,17450,825,1180,28750,7320,10850,7200,32150,5830,11600,1160,3280,11000,8070,7250,19350,8110,5300,500,2670,8220,6510,NA,6550,1110,NA,3000,3020,4140,6570,4835,38050,2945,8060,5690,3965,4455,5402,2510,707,1680,1460,1615,1945,2205,1930,1045,4495,4815,5320,2880,1230,1750,3860,4350,9550,3190,10200,6060,6020,10800,1345,2040,4130,3100,3050,2350,2730,9200,2300,4945,5040,3810,5510,2895,6040,15700,6680,1935,3130,4430,2255,1725,11000,1335,12350,3200,1250,1760,3705,5260,7310,1305,22000,5550,3170,2670,1200,4340,2760,4185,8150,2050,5190,1190,2245,6220,1055,5260,3675,546,988,5850,4825,15900,739,7170,7380,3745,2300,7360,1210,4625,7700,3695,103500,2240,172,5400,NA,2000,14750,735,1470,4095,3665,2060,4400,744,1215,9473,2900,7240,7330,1175,1570,3380,56600,16700,1915,10450,4295,4135,7780,5420,6160,5240,1830,2835,2600,2055,7580,5630,14250,4815,3420,11900,5230,260,2355,1495,2860,511,3360,16200,3805,8600,2685,8150,3115,3445,2410,6780,4255,5500,7950,2385,1390,1915,3450,4070,5310,3950,5010,787,3660,1625,1800,1370,2855,2305,3485,4010,2560,1195,17200,5960,1255,NA,63600,1520,888,16000,7580,4325,1650,1010,3080,7300,1610,8610,4685,8150,6990,8020,3640,4260,8670,917,8540,6420,3590,2130,8200,1420,1225,1910,4920,3660,3900,1245,2170,7000,8000,370,1650,2015,645,6640,1405,10150,1465,2900,2090,5190,3940,7880,883,2995,4700,4485,5590,2120,4375,18550,6280,4400,3960,14500,1715,1293,3480,2160,2282,4200,2170,1940,4745,2925,2647,3880,2025,5360,2870,2935,6820,15200,1310,2340,444,21550,1235,1795,2375,839,6400,6100,10650,16250,2050,4100,6080,1965,2940,1425,2215,1415,3330,1775,6770,2605,1990,5920,1985,2200,1935,2900,5900,2970,3490,5790,8220,8150,4465,3450,2290,5250,5090,1225,2180,5760,683,1390,1860,7690,19600,3245,1600,10350,4745,2355,6130,5050,4350,2265,2750,4585,4945,2330,6190,744,951,13850,5980,2230,1290,42000,12600,8450,4189,7525,2250,1406,387,1405,2410,1415,324,665,2900,2045,5250,5960,1790,2190,2585,1565,3770,7610,5710,2620,10400,10950,2935,1635,5670,2250,2390,4025,905,4460,5590,1570,2020,4150,9790,1195,3245,1970,3250,7380,1385,1450,3000,8740,3105,3610,2090,6340,909,6110,3865,7140,2550,2015,3215,3905,3910,6550,4975,2430,4915,1055,6680,4300,1180,1385,1455,718,10200,19900,4605,3965,1980,2495,1100,5180,1015,1510,1510,4600,753,2575,639,2655,4060,4125,3285,11850,3275,1660,4360,1120,5820,2920,1520,2950,1385,1775,10900,3995,357,1925,2005,2785,2780,3820,3790,4620,3710,6440,2050,4735,5530,3840,5150,10650,3985,10200,6480,1355,4180,1195,1625,6150,1885,1335,1810,3945,2995,423,10900,951,4355,1115,495,2080,2680,1940,1805,3590,1130,2525,2030,1505,2470,6950,1785,1610,1705,5430,3245,1695,1685,6530,2680,1375,17350,1375,879,3055,5380,2240,2405,180,3540,1245,4830,7970,2665,3060,3905,2175,975,3045,3515,3260,5390,7860,8800,5660,1455,2215,4555,2600,382,1005,1050,5300,2800,15500,2245,447,5690,3995,4000,5500,1085,2705,664,1930,8150,1445,1190,4945,1490,1680,1475,2850,3445,3830,1030,12150,11050,2145,2010,610,3705,2790,3355,3380,3550,1245,4130,3400,2985,1895,4370,2305,7310,989,12254,4460,2520,1340,833,2000,1460,1705,3730,19750,5830,591,1930,3700,5980,4215,1650,5620,1570,1225,2350,1705,3350,1285,5420,4470,1255,4220,11750,3130,4040,3830,3555,150,4710,1865,6710,2895,4905,5720,947,8970,10950,5860,1198,3210,6030,719,4050,2590,914,715,2935,602,2620,2470,4760,2260,1810,1760,3990,1455,6680,4820,3875,2450,2060,322,10097,3220,5390,1105,338,4990,3770,3180,882,716,2960,4940,2710,692,5140,943,527,904,21250,4190,21550,485,2800,1715,6870,5620,3270,5410,4390,632,9690,2885,817,1450,9150,1915,200,57500,3660,1295,7030,351,685,2585,1655,2710,2825,2745,1535,3050,2460,15700,1635,1300,2310,2240,2620,3725,2730,753,3190,2685,605,8470,3390,2210,4465,2385,1050,557,2780,1437,2340,2425,701,363,606,1435,460,448,18050,1190,1380,820,727,2065,3210,6100,536,503,1050,3300,408,3135,998,510,1775,155 +"2019-12-17",56700,92800,395000,180500,305500,170971,122000,234500,103000,1279000,263500,240500,247500,47950,44350,150500,539000,27550,44650,195000,256500,96300,74800,76400,72400,48502,194000,119500,149000,251500,37500,90700,431000,95500,125500,228500,11850,27200,14200,11250,89900,30100,12250,80500,16350,146500,7640,343500,105000,40450,52100,249000,99600,42450,40500,7130,71900,49100,95900,85400,289706,131500,152500,37950,225927,38350,32450,34100,131500,13100,18850,160000,38000,33550,136000,5660,76500,292000,19000,57600,155900,89700,34350,38400,189000,27850,28050,3890,96900,51300,24300,77200,4455,36679,49650,40550,30950,27050,78500,48800,7760,548000,28550,19600,82600,49600,234000,17950,190500,4585,18550,28400,106500,68300,35700,390000,63600,204122,81400,39250,25200,222500,81900,293646,12200,19300,78300,66500,83900,126000,36107,36150,46200,44850,57900,5930,13950,54500,36050,103300,64800,69000,159000,34600,36450,107600,34650,60700,2370,46500,63800,3360,86700,131500,15300,13583,34500,4125,93500,103000,25800,19300,14500,34250,642000,8560,10850,46250,87764,32400,21700,17150,5650,13350,5350,5460,35150,50100,6450,79500,7490,45650,21700,147500,49300,14850,16150,48350,76500,142000,23200,991000,10550,11700,24550,14250,50000,42750,31550,20900,20450,82600,5450,4020,154500,71700,64000,220000,78200,16850,27050,114500,19100,13500,18150,60900,7370,22550,204000,24385,22000,13500,86400,104000,14700,12400,10250,84825,18900,26800,8160,5240,30550,17750,54300,6500,4195,8190,14500,69400,23550,37050,21900,20950,121500,21850,84000,155500,20350,29550,36200,28114,NA,61500,8170,48850,27600,9100,12600,23800,4050,84800,38900,30600,20050,10050,37350,10850,32700,15400,25750,58200,29050,10650,41400,102500,55200,36000,50000,49400,108000,15950,12150,20450,43200,16600,4180,13550,1985,16900,600,20900,2235,30550,4175,2885,55100,40700,39050,39700,31100,26200,54000,42150,5310,28500,63200,24600,36250,48900,NA,27050,7850,51000,22450,43350,7040,2980,46400,14450,35450,6870,5480,23500,33450,31700,34100,43850,15850,NA,42900,7780,53200,30650,1355,15300,9840,65100,64800,30500,34400,25500,24200,52654,13900,15050,16500,8390,35900,5980,9650,NA,29850,624,22250,8588,30800,54300,8150,28150,6120,50537,70800,13900,8010,51900,19650,4810,5670,15050,24950,26800,20950,15400,112500,20550,1440,2890,2065,19400,21150,71100,18050,36050,3405,14900,25000,9770,32600,22650,413000,8890,11450,22450,8180,6124,6250,48350,149000,332500,18400,2465,4170,6140,21850,13350,29650,14200,16350,8960,73900,19150,21450,46100,24800,4700,7580,7820,11700,35750,3730,86000,16100,44100,32850,5430,95400,23700,48550,14100,24850,10450,6520,14550,37100,28750,83500,1300,9980,1935,5570,21750,5100,16028,27250,33132,58200,7770,40150,7640,10650,30200,19850,14650,2380,16950,10100,4955,18850,40900,8180,16550,7400,16270,9470,26900,11250,10650,17000,5090,66000,25547,7570,29350,5600,13150,425000,42100,27850,38200,32700,11800,8240,2005,15050,12550,15350,10050,6090,8590,601,29500,9430,59200,38700,27500,3477,16450,48900,15136,5400,5900,29050,51400,53700,9990,3175,11600,2060,78700,4715,17200,4130,15900,15650,18500,2665,19150,14000,15450,37800,15550,23400,8850,NA,6990,5640,46300,18150,29750,14750,56100,170500,28500,19200,22950,26800,36500,12000,23652,7580,10500,11500,16050,8720,9310,34000,3680,29650,46750,33950,23850,922,25800,145500,77100,10850,3125,10100,10200,83000,14900,7080,10050,7350,3590,20000,10100,10100,1700,15500,34000,20200,18800,8160,15800,35850,9390,17450,6060,8710,2870,7850,9140,3185,3680,2800,2535,31150,7950,2855,43600,17800,16800,7930,6370,4230,2465,2300,14500,2370,1585,10350,59400,68800,3365,7690,1075,38400,19200,104000,7810,30750,10750,2910,37500,5980,24200,11050,55500,19050,4400,10850,7820,6900,3415,16250,6960,8040,35600,10700,5610,34179,2855,NA,9900,12900,5720,19600,10150,21850,33750,8170,2675,2305,12750,9310,3480,6550,12300,3415,16050,25050,25900,7300,8400,2145,6770,10550,7590,11850,12300,9750,2620,15150,5480,13250,2660,3540,3145,4370,1455,11950,23800,30000,3765,17950,37350,2490,5220,30550,6920,5110,4880,7500,19300,31500,9780,8600,5600,7200,3365,20200,5210,18050,21200,8440,3545,1560,3640,7930,7740,10000,11500,9040,106500,19600,5855,10050,5760,70857,20550,1990,5280,5890,5460,61300,7880,5790,28173,24000,17750,18050,17300,388,4790,2890,17600,8070,10000,4320,541,12700,25300,1565,7560,25600,16650,7170,15350,7680,6490,11400,16850,35650,12050,2315,15900,9800,14950,11000,6220,2415,8090,7350,56800,12300,26050,8890,4575,12700,8080,13150,6790,18400,4030,12300,6720,17650,12000,8690,12100,2830,2700,7910,4820,10550,9600,15450,3370,920,14950,5980,18950,11000,9540,6930,6620,4865,7700,1155,4400,8780,3600,9111,12850,7170,8240,29500,30200,69400,3605,7110,4350,1260,5000,1935,7000,1075,25850,2450,5760,72100,10500,19800,2260,8210,6820,29100,18800,10600,30750,7700,2850,8090,1795,865,7780,5510,5850,22750,38100,3230,5880,7634,8300,1975,7330,850,3530,2445,9020,9920,4450,15200,14150,12200,5730,6230,4435,215,6880,2625,8880,46350,28200,12350,61400,13222,5350,3855,1850,31350,936,11550,10700,5140,5080,3470,1760,9970,14300,17650,12300,5600,8590,16900,3995,2065,12400,3770,20050,2645,NA,1735,2695,12950,57300,8270,764,5180,12350,7450,5400,3395,999,10950,4480,1230,3485,236000,8520,6970,3475,8400,20000,11850,904,2285,7630,33950,1315,10700,8350,1880,21450,7040,2720,10850,6710,2565,3060,7331,816,79100,16100,1710,9970,10850,10650,143500,2650,9110,4255,3355,8440,19150,4430,2235,1940,12250,11450,4715,13550,5790,12900,6890,2190,2615,3217,2785,1530,1490,16150,19250,2480,6720,1020,16900,6420,16750,11300,1365,9500,29450,2080,14350,9350,240,15400,19950,15000,9150,12100,13600,8360,12050,13250,8150,8960,7580,1280,3370,13550,1045,6530,8140,2817,5040,19900,4450,2145,42000,1070,3055,90200,519,24250,9630,12000,5580,6900,6040,1315,NA,4745,12100,2990,3400,7870,12700,6580,14000,5420,9910,652,4920,1085,2715,2145,1555,13500,26600,2635,13950,9980,1420,4145,4385,13550,3580,3165,3035,18100,13850,1730,6270,1155,13350,3440,4050,7960,1925,10700,14850,13900,3860,14650,17450,21700,904,5420,24450,5990,4930,2095,1340,12150,4860,1300,2715,17300,11947,3785,6790,12000,5090,10450,3865,7900,1845,2865,4420,6600,5270,2340,84000,7880,16000,21650,2055,3990,2120,4270,2220,4205,8310,5260,9020,2725,1150,3540,44100,4800,8640,7240,5140,4035,680,2835,10600,1620,3935,7890,39700,1565,2960,10828,3830,4990,1010,5900,40850,7620,3335,16100,4570,1540,5580,3000,14600,6130,1570,10100,3260,8140,8730,2225,8300,2115,2735,27150,7750,8530,1120,1015,9130,8630,3165,8600,5570,4730,6110,5420,6170,1005,1480,5750,3080,148,3160,3140,672,1225,6540,16450,11600,7950,3650,10500,690,2980,45750,8080,4510,4425,15800,2135,2505,4245,9920,3120,6630,5500,12050,2795,2780,2070,5220,9630,1020,6650,4815,5370,4845,4610,2270,7120,6770,4295,9750,5786,11050,2480,1740,2195,4180,1570,3485,2170,12050,21900,1360,9430,8212,2950,12700,2675,71500,1705,1505,8030,3780,6090,5390,2200,9840,4820,4995,7500,32400,6740,4170,17350,2100,2750,6910,11250,7300,3125,10350,7090,7270,979,11600,2010,2880,1100,7380,8090,4315,2010,6840,6130,1770,3290,9280,4510,3780,2705,12050,2325,4775,1815,2200,23400,1965,2195,2990,3845,2770,99800,3395,3900,149000,6949,1175,6710,2985,4655,15250,3540,5870,8210,4750,2650,2815,16500,851,4845,1670,970,2200,27350,1010,2230,7270,2580,7010,4515,2615,7630,6620,1385,16950,5390,1680,11700,6710,2870,8160,5690,4300,1365,4620,41600,1910,11250,3410,36150,4075,3245,3060,9170,3490,11150,5340,7870,2200,13800,4500,6500,4920,2030,4805,7110,5470,1205,24400,8020,1635,5240,13500,3220,6860,3340,754,928,3505,9130,2335,2470,6080,2150,1120,19250,2830,7730,3330,1160,1695,1615,3615,1200,8565,17400,830,1120,28950,7310,10700,7530,32050,5870,12200,1160,3110,11050,8080,7320,18900,8090,5270,500,2695,8330,6560,NA,6470,1090,NA,3000,3050,4075,6580,4830,38350,3085,8150,5740,3985,4280,5480,2485,712,1665,1460,1605,1965,2150,1960,1015,4480,4740,5390,2845,1205,1770,3830,4380,9500,3180,10250,6170,6040,11050,1295,2040,4030,3095,3145,2365,2760,9190,2290,4990,5050,3830,5460,2840,6080,15150,6500,1900,3190,4430,2200,1685,10900,1345,12150,3190,1220,1680,3610,5300,7480,1300,21900,5550,3240,2700,1190,4330,2750,4155,8100,1940,5150,1185,2245,6280,1035,5310,3685,541,992,5660,4825,15700,730,7000,7330,3845,2290,7370,1210,4635,8300,3655,103000,2260,171,5400,NA,1980,15000,718,1475,4210,3670,2025,4360,738,1205,9592,2910,7240,7370,1450,1550,3380,56300,16600,1890,10550,4200,4105,7940,5500,6120,5700,1805,2890,2500,2020,7590,5630,14400,4565,3415,11800,5350,261,2350,1485,2890,533,3350,16350,3930,8680,2695,8310,3120,3355,2410,6750,4290,5510,7760,2365,1415,1855,3530,4080,5280,3825,4925,787,3550,1635,1785,1340,2820,2380,3460,4035,2615,1175,16850,6200,1235,NA,63200,1500,883,16000,7690,4315,1650,1000,2980,7310,1645,8670,4660,8280,6980,8020,3675,4280,8650,917,8550,6190,3590,2075,8170,1390,1280,1925,4800,3655,3870,1240,2205,7180,8000,363,1680,1990,641,6650,1330,10050,1475,2840,2070,5170,3955,7800,881,3000,4730,4490,5570,2190,4530,17900,6280,4315,3935,14300,1740,1293,3430,2140,2287,4185,2135,1980,4745,2975,2681,3995,2045,5300,2885,2970,6690,15150,1300,2320,418,21700,1260,1800,2345,839,6380,5910,10650,16100,2070,4075,6070,1990,2965,1405,2200,1405,3330,1800,6710,2630,2180,5840,2015,2220,1895,2745,5970,2990,3435,5730,8050,7940,4480,3425,2295,5050,5040,1225,2180,5580,690,1375,1825,7890,19600,3220,1640,9900,4845,2340,6120,5070,4380,2270,2800,4505,4935,2330,6080,743,936,13900,5940,2155,1255,36360,12450,8390,4160,7390,2250,1430,387,1410,2365,1610,329,671,2850,2025,5250,5900,1825,2150,2544,1555,3795,7550,6040,2620,10350,11400,2940,1715,5610,2225,2390,3935,900,4470,5590,1570,2040,4155,10300,1235,3310,1975,3320,7410,1385,1455,3000,8690,3055,3600,2075,6050,859,6040,3890,6960,2535,2020,3145,3950,4165,6480,5050,2475,4865,1095,6570,4390,1200,1345,1455,715,11550,19000,4600,3955,1975,2505,1105,5410,980,1645,1495,4670,752,2590,639,2605,4080,4130,3290,12100,3255,1660,4385,1100,5700,2990,1530,2910,1380,1880,11050,3990,353,1945,2005,2775,2805,3790,3805,4580,3640,6640,2045,5610,5500,3950,5200,10500,3955,10350,6680,1285,4180,1165,1645,6180,1905,1310,1740,3870,3025,423,10400,945,4355,1105,495,2055,2675,1935,1825,3585,1105,2555,1995,1460,2485,6680,1780,1560,1665,5370,3195,1690,1680,6430,2685,1370,17600,1370,877,3030,5350,2195,2410,178,3530,1300,4800,7570,2660,3075,4095,2150,973,3050,3770,3255,5330,7830,8820,5580,1420,2245,4550,2605,376,1035,1050,5180,2800,15800,2305,425,5540,4010,3975,5530,1085,2695,660,1935,7980,1460,1240,4945,1490,1665,1480,2830,3445,3790,1005,12200,11400,2155,2020,610,3755,2870,3355,3395,3485,1255,4115,3355,2905,1895,4225,2300,7290,960,12254,4460,2525,1340,834,2010,1450,1710,3850,20100,5720,584,1915,3660,5970,4190,1635,5570,1525,1205,2335,1735,3355,1265,5400,4335,1265,4155,11750,3135,3825,3785,3570,150,4730,1860,6570,2905,4715,5720,959,8890,10750,5880,1186,3190,5800,603,4065,2600,914,718,2885,602,2640,2500,4890,2300,1830,1720,3840,1445,6680,4760,3870,2455,2050,321,10116,3225,5350,1115,338,4920,3655,3120,837,708,2955,4870,2775,689,3775,950,525,851,21000,4140,21550,485,2695,1570,6930,5590,3210,5440,4370,605,10200,2885,816,1465,9150,1885,196,58900,3710,1340,7020,345,643,2585,1645,2730,2780,2770,1590,3045,2450,15700,1615,1310,2310,2215,2655,3725,2820,753,3190,2685,599,8640,3360,2200,4590,2335,1010,539,2805,1437,2405,2495,701,370,591,1440,454,448,18000,1165,1315,817,728,1995,3175,6100,536,491,1045,3290,408,2710,998,491,1640,155 +"2019-12-18",56300,93000,394500,178500,307000,169538,123000,227000,103000,1269000,267000,242000,248500,49400,45300,151000,541000,28100,45250,194500,256500,97000,74500,76200,72500,48692,198000,118500,149500,252000,38400,90100,427000,96500,124000,228500,11900,26950,14250,11200,92800,29900,12400,81000,16150,146000,7620,350000,103500,41650,51800,242000,99000,42300,39650,7160,70900,47950,96100,85800,292653,132000,152000,38050,225927,38200,32150,34450,129500,13000,18650,161000,39300,33600,137000,5630,75100,287000,19200,58400,155400,89300,34050,38500,184500,27750,27700,3850,94900,51900,24350,76300,4450,37022,49450,39800,31100,28000,78000,47400,7820,552000,29150,19350,82500,48550,233500,18050,191300,4600,18850,28100,105000,69600,35000,374100,62200,203683,81400,40800,25050,220500,81300,290922,12100,18950,77700,67000,83200,125000,36107,35300,46500,44850,56800,5890,13900,54400,35700,104100,63200,69200,157100,34500,36450,105900,34450,59500,2370,46800,63400,3335,86600,131000,15950,13487,33200,4030,93500,105000,26650,19200,14100,33800,636000,8640,10850,46250,87001,31800,22150,16900,5660,13100,5350,5470,35000,50100,6690,79100,7470,44850,21200,146000,48550,14850,15950,48050,76500,143000,23400,990000,10250,11650,24200,13950,49350,42750,31350,20850,20300,89200,5430,3880,152700,70200,63800,218500,78400,16700,26900,111500,19050,13500,18100,60500,7370,23000,204000,24478,22000,14000,86300,104000,14500,12450,10350,84528,19250,26700,8040,5240,30350,17750,53000,6400,4230,8100,14150,68400,23350,36950,21600,20900,123500,21950,82700,153500,20000,29300,35850,27870,NA,62700,8080,48300,27500,9070,12600,23700,4080,85000,39100,30300,20050,10500,37400,10850,32100,15650,27700,56100,29050,10600,40500,100500,54800,35350,49950,49500,107500,15700,12200,19900,43800,16300,4060,13550,2010,16850,608,20300,2240,30350,4180,2880,54700,40250,38600,38650,31250,26200,54800,42100,5250,28550,62000,24700,36200,48550,NA,27100,7910,51200,22350,44400,7080,3255,46050,14600,35550,6800,5460,23800,32800,31900,34300,43100,15900,NA,42020,7590,53200,30500,1330,15050,9760,64000,65000,30800,35250,25250,24250,52199,13900,14900,16700,9330,35500,5830,10100,NA,29350,626,22200,8350,31000,53800,8270,27700,6090,49953,70900,13800,7740,50700,19750,4815,5450,15400,24150,27250,21100,15450,111500,20800,1470,2970,2060,19550,21800,71200,17850,36100,3360,15200,24700,9700,31700,22700,411500,8830,11450,22900,8160,6075,6300,47350,148000,332000,18350,2495,4145,6130,21300,13250,29650,14300,16200,9050,73900,18950,20800,46150,24850,4770,7560,7560,11850,35700,3680,85600,16000,43550,33200,5340,94900,24300,47900,14050,25000,10350,6500,14550,37400,30950,85100,1310,9770,1750,5580,21650,5380,15933,27250,32750,57900,7670,39400,7620,10350,30300,19600,14650,2275,16450,9940,4910,19050,42000,8070,17450,7460,16124,9380,27600,11000,10300,16750,5060,66600,25304,7520,28700,5530,13200,423000,41950,27600,38450,32250,14200,8340,1995,14800,12900,15400,10150,6060,8380,608,29500,9370,59700,37400,27500,3481,16300,48600,15375,5350,5880,29100,50400,53500,9900,3130,11500,1935,78900,4765,17200,4120,15850,15250,18750,2750,19100,13400,15300,36800,15300,23050,9040,NA,6920,5600,46550,18150,30450,16100,56500,169000,28400,19200,23300,27000,36250,11900,23306,7730,10500,11650,16000,8850,9330,33850,3660,29400,46550,34000,24950,916,28850,146000,77000,10500,3070,10050,10100,82900,14800,7410,9940,7350,3610,20000,10000,9970,1720,15450,34350,20300,18800,8170,15800,35500,9870,17450,6190,8720,2925,7820,8980,3220,3650,2825,2515,32800,7830,2845,44400,17800,17250,7640,6340,4305,2490,2285,14300,2365,1630,10650,60100,68900,3345,7700,1060,39250,19100,104500,7660,30700,11400,3040,37800,5980,23900,11300,55300,18850,4280,10950,7840,6420,3445,15850,7000,8100,36700,10500,5550,33643,2780,NA,9910,12850,5630,19650,10400,22100,33750,8050,2435,2325,12800,9380,3505,6360,12200,3375,16650,24500,27150,7080,8380,2200,6790,10150,7610,11650,12050,9620,2615,15900,5630,13150,2555,3455,3135,4400,1455,11650,24100,30650,3915,18100,35600,2520,5350,31000,7040,5160,4810,7480,19700,31450,9750,8490,5740,7180,3380,20550,5250,17650,20500,8390,3615,1535,3265,7780,7740,9840,11550,8840,107000,21000,5884,10300,5770,70955,20450,1965,5260,5800,5900,60100,8040,5600,28126,23950,17650,18100,17250,384,4795,2865,17650,7780,9980,4490,542,13150,24700,1585,7570,26750,16500,7120,15350,7680,6600,11300,15550,35400,11900,2315,15900,9640,14800,11050,6260,2485,8070,7350,58600,12300,26050,8880,4620,13100,8040,13000,6760,18500,4045,12400,6720,17600,12050,9260,11950,2815,2705,7930,4805,10800,9790,15700,3340,937,14950,5980,19250,11100,11050,6980,6600,4900,7710,1095,4390,8880,3475,8984,12850,7570,8200,29850,30250,68500,3575,7400,4345,1235,4935,1940,7110,1065,25900,2430,5800,72200,10350,19400,2255,8200,6730,28800,18700,10600,30050,7970,2835,8080,1795,868,7720,5360,5780,23700,38000,3225,5800,7586,8230,2010,7070,884,3530,2450,9020,9980,4430,15225,13950,12200,5780,6280,4530,216,6870,2625,8730,46100,28550,12250,61200,13954,5390,3945,1895,32400,938,11350,10650,5140,5090,3700,1745,10000,14000,17500,12300,5710,8600,16850,3930,2070,12700,3825,20200,2620,14500,1730,2745,12900,57600,8230,743,5130,12450,7450,5400,3410,1005,11000,4480,1220,3560,236500,8560,6900,3475,8430,20100,11800,894,2280,7630,33800,1310,10600,8550,1950,20850,7050,2735,10750,6700,2575,3055,7301,823,78900,16050,1705,9600,10700,10600,153500,2620,9140,4215,3225,8270,19100,4420,2285,2015,12250,11450,4670,13550,5780,13000,6690,2130,2600,3197,2745,1560,1500,16200,19100,2515,6690,1005,17950,6290,16700,11600,1345,9710,29450,2125,14000,9110,237,16300,20150,11900,9160,12000,13550,8500,12250,13400,8040,9000,7750,1280,3325,13250,1050,6590,8250,2745,5050,19800,4430,2145,42450,1085,3050,90400,514,24300,9800,12150,5620,6980,6120,1315,NA,4805,12000,2990,3420,7880,12750,6480,13950,5420,9950,630,4860,1095,2715,2160,1565,13300,26750,2620,14150,10500,1430,4135,4355,13550,3550,3410,2910,19100,13950,1690,6270,1125,13400,3370,4055,7940,1930,10600,14750,13800,3875,14850,17350,22200,880,5420,25100,5990,4870,2100,1470,12050,4800,1305,2665,17400,11560,3785,6720,11800,5040,10250,3875,7610,1855,2840,4460,6510,5410,2425,84700,7660,16500,21700,2070,4070,2125,4185,2220,4275,8280,5280,9040,2700,1200,3580,45600,4780,8500,7240,5150,3840,703,2840,10350,1560,3950,7880,39450,1510,2955,10876,3890,5040,1015,5920,41000,7730,3330,16100,4565,1485,5500,2970,14600,6310,1565,10100,3285,8130,8640,2210,8280,2120,2830,26300,7620,8330,1145,1015,9000,8640,3160,8600,5500,4800,6060,5420,6000,1070,1515,5620,3075,147,3280,3120,675,1230,6580,16500,11950,7950,3740,10000,681,2980,45600,7990,4350,4375,15750,2400,2500,4260,9900,3140,6380,5500,12200,2805,2780,2065,5390,9620,995,6650,4840,5300,4860,4635,2250,7160,6760,4305,9760,6149,11050,2435,1745,2195,4295,1585,3485,2175,12050,21750,1365,9410,8329,3020,12400,2645,71800,1780,1515,8070,3780,6330,5370,2170,9830,4775,5060,7580,30150,6700,4170,17450,2125,2770,6890,11450,7180,3140,10450,7070,6940,974,11600,2010,2920,1100,7370,8090,4415,2020,6560,6160,1770,3350,9220,4545,3870,2820,11450,2315,4785,1815,2190,23500,1990,2060,2975,3870,2815,100500,3370,3910,150500,7036,1165,6780,3080,4655,14800,3555,5920,8210,4960,2620,2805,17750,846,4825,1620,956,2190,27750,1000,2250,7130,2625,7010,4515,2560,7710,6600,1390,16950,5330,1675,11650,7060,2850,8550,5330,4270,1425,4650,40550,1860,10950,3420,36350,4075,3255,3060,9180,3750,11250,5410,7830,2185,13900,4525,6450,4935,1995,4780,7430,5830,1210,24850,8020,1635,5180,13600,3195,6800,3445,752,961,3510,9090,2545,2420,6420,2150,1100,19500,2860,7770,3225,1130,1650,1575,3690,1190,8593,17300,837,1140,28900,7310,10700,7900,31800,5960,12500,1160,3170,10900,8000,7350,18600,8050,5230,595,2735,8160,6560,NA,6430,1115,NA,3020,3195,4135,6540,4850,38900,3140,7980,5880,4040,4310,5510,2480,709,1670,1460,1550,1985,2150,2050,1020,4680,4820,5360,2830,1145,1760,3800,4395,9390,3170,10200,5980,6080,9840,1330,2010,4040,3080,3190,2365,2825,9220,2300,5000,5100,3905,5490,2775,6080,15550,6590,2470,3190,4440,2210,1660,10800,1315,12200,3190,1235,1595,3650,5270,7320,1280,21750,5580,3235,2705,1315,4295,2875,4145,8030,1960,5110,1185,2230,6390,1045,5270,3650,544,994,5590,4840,15750,755,7050,7370,3800,2245,7350,1210,4690,8030,3690,101500,2270,172,5380,NA,2005,15300,721,1450,4130,3740,2030,4390,719,1210,9840,2930,7290,7390,1650,1715,3385,56300,16300,1880,10150,4170,4140,7960,5430,6090,5400,1815,2975,2475,2010,7500,5630,14600,4590,3430,11750,5210,255,2325,1455,2895,547,3320,15950,3885,8620,2710,8610,3155,3395,2365,6820,4485,5480,7700,2295,1390,2030,3460,4190,5320,3760,4955,787,3520,1630,1790,1365,2700,2335,3550,4030,2630,1185,18300,6260,1245,NA,63000,1510,881,15750,7830,4255,1650,998,2930,7300,1650,8660,4725,8380,6950,7930,3740,4275,8580,917,8260,6170,3590,2070,8070,1315,1225,1895,4775,3780,3920,1240,2240,7120,7690,362,1620,2015,637,6640,1365,10100,1470,2910,2090,5200,3990,7700,875,3020,4880,4525,5770,2150,4610,17650,6280,4240,3940,13900,1785,1317,3440,2130,2312,4275,2190,1980,4905,2940,2686,3855,2090,5490,2960,2970,6130,15150,1360,2310,411,21500,1315,1800,2310,839,6480,6040,10700,15950,1995,4230,6070,1975,2930,1400,2225,1380,3330,1795,6730,2640,2200,6010,2030,2165,1890,2585,6010,3080,3405,5680,8170,8100,4470,3550,2310,5250,5040,1225,2080,5580,694,1390,1830,8140,19750,3315,1660,10500,4910,2380,6090,5110,4370,2270,2770,4550,4950,2325,5830,738,927,14550,5950,2150,1285,33960,12500,8230,4179,7221,2250,1435,376,1410,2350,1700,343,665,2910,2045,5270,5920,1750,1900,2573,1570,3695,7550,6020,2615,10650,10900,2955,1655,5670,2235,2415,3940,941,4470,5570,1625,2040,4210,9970,1240,3300,2000,3340,7480,1385,1450,3005,8710,3090,3585,1995,5840,840,6040,3820,6890,2550,2000,3155,4060,3940,6530,4910,2525,4850,1055,6590,4415,1205,1355,1455,718,10800,19900,4580,3985,1980,2585,1100,5400,1015,1600,1480,4670,747,2595,639,2600,4060,4200,3305,12150,3260,1660,4395,1125,5610,3060,1510,2830,1390,1850,11600,3995,347,1925,2010,2775,2770,3755,3750,4635,3615,6650,2065,5460,5480,4185,5110,10550,3965,10450,6730,1350,4180,1130,1655,6170,1855,1340,1765,3775,3050,423,10500,942,4395,1095,495,2100,2685,1910,1835,3580,1115,2530,1975,1385,2515,6820,1780,1580,1610,5340,3190,1680,1815,6450,2665,1375,17700,1375,875,3075,5390,2190,2400,177,3575,1275,4740,7690,2625,3140,4060,2115,975,3080,3650,3225,5560,7830,8860,5590,1420,2240,4510,2605,377,1145,1060,5230,2870,15750,2295,432,5670,3980,3950,5540,1085,2710,657,1970,7960,1450,1220,4945,1490,1610,1455,2830,3435,3760,1000,12000,11750,2100,2010,610,3755,2885,3355,3505,3590,1265,4085,3445,2860,1895,4245,2375,7200,938,12254,4460,2515,1335,827,2010,1395,1740,3810,20150,5700,583,1900,3655,5900,4165,1620,5560,1515,1180,2355,1720,3260,1255,5360,4195,1240,4140,11750,3200,4460,4310,3640,150,4650,1820,6550,2935,4930,5750,1065,8730,11250,5920,1141,3335,5750,590,4060,2635,914,723,2890,605,2630,2445,4725,2295,1840,1725,3800,1410,6680,4785,3895,2420,2005,339,9904,3270,5340,1140,335,4850,3650,3105,893,709,2970,4970,2765,684,3845,952,519,845,20500,4145,21450,485,2645,1640,6940,5480,3235,5470,4360,585,9730,2885,815,1470,9240,1895,199,58400,3830,1290,6870,348,655,2605,1610,2725,2745,2765,1585,3075,2475,15900,1705,1250,2308,2310,2745,3685,2825,753,3160,2770,599,8430,3270,2230,4585,2340,1310,520,2820,1474,2400,2460,701,368,587,1370,450,444,18050,1120,1330,817,732,2000,3135,6100,536,483,1000,3175,408,2705,998,436,1650,155 +"2019-12-19",56000,93600,395500,179000,309000,172404,123500,228500,107500,1266000,261000,243000,246500,49400,45450,150000,533000,28400,44700,194500,257000,97300,74700,76400,72500,50026,2e+05,118500,152000,252000,38600,89300,425500,96700,126000,227000,12000,27000,14400,11200,93600,30000,12350,80700,16100,146500,7720,353500,103000,40950,52200,241000,98900,42550,38150,7110,72200,47150,96200,85600,294617,132000,152000,38550,227841,38700,31850,34300,132000,13000,18650,163500,39300,34000,136000,5630,76600,290500,19300,57400,155200,90100,34100,38650,183600,27750,27700,3915,96000,52200,24500,76900,4500,37121,48400,39450,31450,27650,77500,48200,7860,556000,29100,19400,82800,48750,233000,18000,190700,4600,18750,29500,109500,68800,34650,385400,62300,207195,82300,40800,25300,227500,81900,291019,12100,19350,78700,67500,83900,125500,36679,35050,46450,44850,57700,5940,14500,54700,35700,105200,63600,69600,155200,34300,35800,107000,34800,56700,2370,47600,63000,3315,86500,131500,15850,13630,32750,4055,91300,104500,25800,19150,14300,33900,630000,9400,10850,46550,87478,31950,23100,16900,5640,13200,5290,5680,34400,48850,6570,80600,7460,44800,21400,149500,49250,14650,16750,48050,76500,140500,23200,1e+06,10100,11600,23850,14050,49250,43100,31050,19850,20400,88900,5500,3840,154000,70600,65000,219500,78800,16500,26950,116000,19200,13600,18550,60600,7450,23150,205000,24339,22150,13650,87100,102500,14450,12550,10400,84132,20950,26500,8040,5220,29900,17850,53900,6030,4245,8150,14400,69900,23250,37050,21800,20350,121500,21750,83100,154500,20050,29250,36000,27919,NA,64200,8020,48700,28000,9180,12650,23450,4130,85100,38400,30650,19750,10250,37550,10850,32400,15450,26650,56400,29100,11250,40550,98900,54700,35400,49950,49850,107500,16150,12450,19950,43250,16100,4000,13200,2020,17000,607,20800,2225,29900,4215,2875,54600,39700,38800,39000,31650,26150,55100,41700,5770,28200,62000,23750,36250,48000,NA,26850,7940,50900,22350,43450,6270,3310,46050,14500,35700,6870,5500,23850,32900,31200,35000,43300,15800,NA,41540,7400,52900,30750,1405,14950,9800,64600,64700,30250,35200,25150,24300,54564,13750,14850,16550,8900,35200,5850,10900,NA,30200,626,22650,7977,30400,54500,8290,28250,6170,50537,71700,13700,7930,51000,19450,4805,5390,15450,24250,27500,21100,15050,109500,21700,1395,2860,2070,20200,22100,72000,18200,35800,3350,15500,24900,9740,34300,21900,411500,8830,11400,23000,8250,6085,6280,46950,143000,334500,18600,2455,4130,6030,21550,13200,29550,14300,16150,8930,74900,18800,20600,46800,24950,4700,7580,7460,11500,35900,3710,85900,15850,43750,33000,5300,96000,24300,48200,14150,25000,10550,6560,14100,37400,30150,86200,1375,9730,1720,5540,21950,5290,15933,26600,33990,57100,7490,39950,7510,10450,29950,19200,14800,2260,16150,9760,4940,18400,40500,7950,16900,7500,16076,9750,29000,10700,10350,17050,5020,67200,25353,7460,28700,5560,12750,423000,40900,27750,38600,32650,13700,8240,1965,14650,12600,15200,10650,6100,8240,608,29400,9440,60700,37500,27750,3536,16550,48600,15279,5350,5880,28350,50700,54000,9690,3085,11450,2015,78400,4780,17400,4135,15900,15050,18600,2810,19100,13300,15050,36050,15150,23150,8980,NA,6920,5650,46400,18050,30050,16350,56600,167500,27950,19300,23250,27600,36800,11600,23158,7650,10450,11600,15700,8850,9340,32650,3670,29250,46600,34000,23700,1185,28200,144500,76500,10150,3090,9900,10100,82600,14700,7550,9950,7300,3630,19100,10050,9990,1710,15100,35000,20050,18650,8110,15800,35650,8720,16750,6100,8840,2835,7900,8770,3190,3615,2800,2415,32250,7820,2880,44450,18400,17250,7600,6310,4310,2465,2290,14300,2375,1615,10550,59400,69300,3240,7560,1070,38450,18600,103500,7260,30750,11750,3000,37750,6000,24100,11200,55700,18400,4180,10500,7810,6260,3445,15550,6850,7920,37000,10700,5650,33740,2780,NA,9840,12850,5410,19500,10650,22000,33200,8130,2510,2320,12700,9370,3470,6490,12300,3350,16400,24600,27100,7150,8340,2205,6790,10250,7350,11700,11900,9560,2595,15500,4965,13100,2605,3530,3130,4450,1440,11900,24100,29100,3990,18100,36700,2520,4980,30500,7030,5200,4875,7580,19100,31500,9350,8500,6110,7210,3340,20300,5200,17000,20550,8440,3625,1535,3495,7850,7740,9710,11500,8810,107000,20850,5884,10000,5740,71152,21200,1925,5230,5750,5580,58400,8100,5760,28078,24000,17800,18150,17150,388,4765,2865,17650,7730,9870,4425,543,13200,24050,1580,7570,26650,16150,7020,15300,7670,6570,11700,15400,35350,11900,2320,15600,9470,15000,11050,6260,2425,8020,7370,58900,12200,26500,8930,4585,12950,8160,13000,6750,18200,4015,11950,6670,17550,12250,9120,11900,2750,2810,7660,4810,10450,9700,15550,3580,934,14700,5980,18850,11150,10900,7160,6590,4835,7720,1075,4375,8700,3555,8827,12800,7510,8160,29950,30250,68900,3575,7450,4325,1225,4970,1935,7060,1075,25950,2430,5850,72700,10400,19550,2255,8300,6890,29000,17550,10600,30150,7970,2785,8070,1805,872,7740,5560,5800,23150,37350,3200,5970,7761,8170,1990,6990,878,3490,2460,8960,9950,4435,15024,13950,11900,5760,6280,4605,217,6760,2635,8830,46550,27650,12200,61700,13771,5400,3870,1860,33100,1125,11400,10650,5173,5090,3910,1755,10400,13100,17200,12350,5690,8150,16900,3970,2180,12350,3835,20300,2600,14450,1760,2735,12900,57700,8220,737,5110,12400,7430,5360,3380,1005,11000,4480,1210,3490,236500,8460,6870,3510,8380,20100,11800,870,2345,7620,34100,1295,10450,8460,1900,20900,7000,2650,10650,6720,2540,2995,7291,816,78700,16050,1750,9020,10700,10800,150500,2665,9190,4240,3245,8420,19200,4520,2350,1990,12050,11350,4580,13600,5760,12850,6640,2145,2600,3217,2690,1520,1485,16250,19150,2750,6580,1005,18250,6380,16800,11150,1385,9430,29400,2075,13800,8940,233,17000,20200,11150,8950,12400,14400,8490,12200,13450,7680,9000,7740,1280,3335,13250,1050,6650,8200,2692,5000,22700,4410,2130,43000,1075,3060,90000,519,23400,9670,12000,5760,6910,6060,1315,NA,4860,12000,2990,3435,7880,12750,6410,13700,5210,10600,643,4900,1085,2710,2160,1585,13250,26800,2630,14300,10550,1430,4280,4425,13800,3555,3395,2895,18950,13950,1690,6180,1115,13400,3500,4060,7910,1900,10400,14500,13800,3875,14850,17150,22450,911,5420,25000,6110,4900,2120,1410,12150,4770,1295,2705,17250,11270,3770,6730,12000,5070,10050,3825,7570,1810,2820,4460,6500,5370,2390,85200,7470,16600,21550,2065,4085,2110,4150,2220,4315,8270,5300,9010,2640,1185,3585,45300,4550,8520,7120,5140,3885,681,2885,10250,1600,4015,7810,39500,1520,2950,10971,3895,4960,1020,5900,41950,8040,3345,15750,4565,1485,5500,2970,14300,6230,1565,10300,3285,8120,8490,2185,8320,2130,2780,26250,7530,8240,1140,1025,8570,8680,3180,8650,5580,4805,6000,5350,5880,1025,1495,5700,3075,147,3185,3125,673,1235,6570,16250,11550,8000,3655,9430,676,2980,45550,7840,4355,4380,15950,2490,2500,4230,10000,3100,6260,5500,11800,2780,2780,2075,5290,9700,1015,6600,4840,5350,4830,4655,2295,7200,6800,4430,9620,6097,10900,2450,1755,2195,4080,1550,3485,2180,12000,21650,1375,9350,8172,2985,12350,2690,71800,1735,1505,8060,3780,6200,5390,2075,9840,4775,5130,7540,30250,6760,4170,17450,2140,2790,6890,11200,6920,3115,10350,7070,6800,981,11550,2010,2945,1100,7420,8090,4340,2045,7270,6160,1770,3285,8990,4555,3850,2750,12200,2330,4775,1815,2195,23500,2000,2175,2960,3775,2820,99800,3375,3770,150000,7188,1165,6610,3095,4515,14500,3535,5880,8180,5010,2625,2775,17600,854,4900,1615,939,2175,27850,1010,2235,7140,2610,7010,4545,2575,7680,6620,1400,16900,5600,1680,11650,6990,2850,8380,5510,4300,1395,4620,41000,1820,10550,3445,36000,4075,3235,3060,9180,3270,11400,5440,7960,2130,13750,4535,6350,4895,1960,4775,7360,5720,1195,25550,8040,1635,5180,13500,3200,6760,3385,768,920,3490,8970,2560,2365,6350,2135,1105,19500,2855,7730,3280,1125,1620,1570,3710,1190,8574,17350,817,1205,28900,7340,10650,8080,31900,5920,12350,1160,3115,10900,7990,7390,17950,8090,5230,773,2805,8040,6590,NA,6460,1105,NA,2950,3250,4055,6420,4800,39150,3115,8690,5730,4030,4260,5500,2455,700,1675,1460,1540,2020,2150,2005,1015,4670,4830,5170,2570,1110,1745,3840,4395,9680,3385,10100,6090,5990,9010,1280,2020,4020,3075,3115,2335,2820,9170,2305,5020,5040,3865,5480,2710,5980,15350,6600,2890,3140,4495,2195,1610,11150,1320,12100,3210,1190,1585,3640,4990,7300,1280,21900,5630,3150,2700,1405,4295,2785,3980,8110,1930,5260,1180,2225,6420,1030,5260,3645,575,990,5420,4815,15800,754,7020,7200,3795,2240,7370,1210,4720,8110,3670,102000,2230,169,5300,NA,1985,15500,718,1500,4195,3770,2005,4335,710,1195,9712,2930,7590,7350,1650,1615,3340,56700,15300,1880,10200,4340,4190,7960,5490,6150,5610,1800,2960,2485,2025,7390,5630,14450,4410,3425,11500,5280,254,2300,1465,2800,546,3320,15600,3905,8630,2705,8520,3225,3385,2340,6750,4760,5500,7650,2160,1370,2160,3440,4200,5340,3800,3470,787,3680,1655,1805,1350,2720,2245,3525,4020,2600,1180,18000,6110,1235,NA,63000,1485,876,15850,7600,4280,1695,996,2880,7290,1650,8680,4755,8370,6850,7980,3735,4265,8600,917,8190,5890,3590,2005,8060,1260,1225,1940,4540,3730,3940,1420,2360,7140,8110,358,1625,2000,655,8630,1330,10050,1490,2890,2085,5180,3960,7580,870,3030,4865,4720,5780,2115,4520,17100,6280,4155,3995,13600,1815,1407,3520,2125,2272,4235,2170,1970,4910,3820,2686,3895,2150,5280,2935,3000,5830,15250,1350,2285,411,20800,1365,1770,2305,839,7200,6010,11100,15900,2065,4125,6010,2005,2955,1410,2195,1375,3330,1800,6500,2620,2125,5860,1985,2180,1815,2610,6080,3130,3365,5580,8000,7970,4465,3565,2295,5090,5010,1225,2075,5560,709,1390,1840,8100,19550,3260,1640,10450,4870,2370,6080,5140,4300,2240,2725,4500,4990,2320,5680,746,931,14400,5840,2145,1295,33060,12350,8220,4164,7373,2250,1440,379,1405,2320,1645,358,656,2890,2030,5320,5910,1670,1810,2568,1555,3825,7580,5930,2625,10550,10850,2960,1650,5500,2245,2415,3950,918,4460,5440,1710,2045,4225,9950,1220,3295,2040,3330,7390,1385,1430,3025,8710,3065,3635,2025,5840,819,5930,3825,6920,2530,2010,3110,4000,4060,6460,5030,2535,4880,1070,6530,4390,1230,1395,1405,724,11200,19650,4590,3965,1970,2580,1090,5440,994,1650,1460,4655,745,2590,639,2640,4060,4200,3315,12000,3430,1655,4360,1135,5610,3000,1495,2770,1385,1920,11400,3985,323,1965,1995,2730,2785,3790,3710,4615,3620,6780,2040,5390,5520,3920,5120,10700,4020,10600,6890,1325,4180,1190,1680,6130,1840,1315,1705,3690,3050,423,10650,933,4390,1065,495,2085,2670,1905,1830,3575,1115,2535,1995,1430,2430,6750,1790,1595,1635,5440,3215,1665,1875,6480,2625,1375,17650,1350,870,3060,5440,2150,2420,172,3550,1255,4815,7690,2630,3110,3945,2065,983,3080,3670,3470,5590,7870,8780,5320,1505,2375,4505,2610,379,1070,1040,5230,2875,15550,2315,439,5470,3980,3955,5590,1085,2725,640,1930,8000,1470,1220,4945,1490,1585,1470,2855,3470,3760,992,11850,12000,2090,2020,610,3730,2870,3365,3625,3520,1235,4061,3430,2820,1895,4175,2385,7150,833,12061,4460,2510,1330,824,2005,1300,1765,3800,20000,5670,570,1880,3620,5950,4185,1590,5530,1520,1160,2415,1770,3330,1260,5320,4185,1240,4160,11750,3200,4235,4440,3680,150,4610,1805,6450,2955,4790,5840,1015,8770,11550,5980,1169,3335,5760,562,4060,2620,914,729,2885,609,2320,2450,4750,2310,1850,1810,3850,1405,6680,4710,3825,2400,2010,347,9962,3315,5310,1170,330,4830,3615,3120,879,707,2965,4980,2730,685,2695,949,674,843,20400,4135,21250,485,2620,1605,6940,5460,3260,5430,4385,568,9570,2980,812,1470,9280,1915,202,59000,3800,1290,7000,348,651,2630,1620,2700,2800,2700,1625,3065,2455,16250,1705,1150,2315,2370,2765,3680,2855,753,3500,2935,602,8300,3250,2225,4645,2070,1355,510,2755,1496,2315,2410,701,363,596,1375,451,442,18050,1110,1325,815,745,1915,3115,6100,536,490,1130,2995,408,2615,998,457,1670,155 +"2019-12-20",56000,95000,396500,183500,314500,173836,124000,228500,108500,1273000,262000,243500,246000,49050,45350,150000,539000,28000,44700,197000,258500,96900,74400,76200,72500,51170,201500,119500,153500,252500,38550,89200,430500,97200,125500,234500,12000,27300,14550,11350,91800,29900,12300,84000,16200,148000,7740,355500,105000,40550,52600,241500,102200,42700,38500,7130,72600,47450,95400,86100,294126,132500,153500,39050,231192,39200,32350,34400,136000,13100,19200,163000,38800,35450,137500,5680,77500,287000,19500,54800,154500,91600,34350,38350,184800,27800,27650,3920,96300,52700,24550,77300,4645,37317,50100,39650,31750,27600,76800,49250,7890,542000,27750,19300,82500,48700,231500,18050,192000,4625,18450,29450,110000,69600,33900,385000,62700,204122,83300,40450,25250,222000,81600,290727,12200,19300,79400,66100,84100,127000,38108,35350,45550,44350,57200,6010,14800,54300,35350,102800,63800,69600,161800,34100,36500,105600,34750,57600,2365,48150,64000,3445,86400,131500,15900,13583,33600,4000,92200,104500,26550,19450,14400,34100,628000,9420,11400,47700,87478,31550,25850,16950,5700,12950,5290,5710,35200,50000,6440,80700,7390,45100,21650,147500,49850,15000,16500,48000,76500,141000,23450,1023000,10300,11650,24300,14000,49100,43300,30950,19500,20100,85600,5580,3845,154700,70500,63900,221000,80600,16550,26850,114000,19250,13200,18200,60500,7460,23000,210500,24107,22350,14150,89100,103500,14200,12700,10400,85618,20450,26400,8130,5210,29000,17850,54400,6020,4320,8170,14150,70200,23550,37100,21450,20600,123500,22250,83200,153500,20100,29100,36500,27481,NA,65500,8160,48600,27950,9090,12550,24000,4130,85300,38450,30950,19650,10550,39000,10950,32400,15300,27000,56300,29300,11200,40350,99100,54800,35000,50100,51200,106500,15950,12450,19900,43250,15950,4050,13750,2020,17100,605,21600,2230,30400,4215,2850,55000,40000,38250,39000,31550,26100,52400,41450,5570,29350,61100,24150,35950,48350,35000,26800,8030,51100,21950,44550,6220,3175,46400,13800,36300,6830,5500,23500,32600,31450,34950,42950,15650,NA,42980,7440,52400,30850,1390,14750,9770,63600,64100,31050,35450,24950,23500,54200,13950,14650,17200,8990,34550,5840,11250,NA,29250,627,23250,8121,31100,54200,8320,28750,6110,50925,72500,13700,7790,50500,21250,4845,4980,15800,24350,27400,21700,15300,109500,21350,1355,2775,2085,20550,22400,72900,18200,35800,3340,15800,25200,9750,32900,21450,409500,8820,11300,22700,8300,6085,6260,46600,142000,338000,19100,2455,4170,6080,23000,13300,29500,14450,16150,8840,78800,18950,20150,46900,24900,4650,7860,7540,13100,35600,3775,86100,16000,43450,33250,5460,97700,23700,48600,14200,24800,10500,6660,14100,38000,30300,86000,1405,9590,1695,5450,21900,5290,16028,26550,33751,58200,7910,39800,7590,10400,29800,18200,14650,2305,16100,10300,4995,18600,40650,7930,15650,7540,16513,9520,28500,10650,10450,16800,5030,67800,25547,7390,28500,5540,12550,419500,40200,28000,38800,32550,14950,8310,1985,14600,12950,15150,10400,6150,8240,605,29450,9360,60600,37500,27650,3627,16550,48500,15566,5270,5860,28300,49900,54100,9600,3000,11500,2025,77000,4775,18050,4170,15900,14950,18500,2915,19050,13350,15550,36500,15350,23150,9000,NA,6890,5540,47700,18050,30500,15950,57000,168500,27550,18950,23300,27600,36850,11750,23109,7790,10500,11550,16500,8840,9130,32900,3700,29100,46650,34150,22800,1085,26600,143500,75700,10650,3070,9940,10050,82300,14700,7480,10600,7300,3630,19400,9930,9990,1715,15350,36000,19900,18650,8130,15800,35850,8340,16800,6120,9010,2820,7930,8870,3195,3615,2740,2355,32450,7750,2880,44450,18400,16650,7900,6330,4345,2455,2335,14550,2345,1615,10500,60500,69700,3315,7630,1075,38050,18250,104000,7400,30900,11950,3010,37850,6070,23700,11500,55900,18200,4185,11300,7800,5740,3435,16050,6910,7960,36100,10500,5480,33155,2880,NA,9830,12800,5300,19650,10900,22000,33100,8140,2380,2325,12800,9380,3405,6520,12250,3350,16500,23750,26300,7010,8360,2170,6820,10050,7330,11800,12400,9830,2565,15600,5000,12800,2695,3625,3100,4855,1470,12150,24200,30650,4005,18350,36950,2530,4980,29800,7230,5260,4830,7620,19150,31450,9040,8600,6050,7230,3305,20200,5310,17200,20450,8380,3560,1525,4540,7850,7740,9540,11300,8990,107500,19950,5806,10100,5740,71938,20700,1985,5170,5780,5430,58100,8140,6290,27840,24550,18050,18300,17300,375,4740,2960,17750,7740,9950,4450,543,13450,24050,1580,7570,26100,16500,7000,15250,7710,6580,11600,15400,34400,11900,2325,15700,10150,14900,11150,6270,2460,7770,7440,58900,12200,26550,8860,4595,13050,8070,13100,6800,18450,3995,11950,6650,18100,12350,8930,11950,2715,2805,7710,4845,10600,9730,15700,3905,926,14700,5980,18900,11150,11050,6860,6420,4845,7850,1070,4340,8620,3550,9131,12900,7270,8140,30000,30550,71800,3595,7420,4325,1215,4940,1925,7060,1085,25250,2435,5900,72000,10050,19500,2240,8290,6760,29000,15850,10750,29900,7960,2900,8140,1860,880,7800,5500,6060,23100,37650,3220,5930,7761,8290,1980,7090,877,3480,2455,8760,10050,4450,14974,14150,11600,5700,6310,4600,215,6700,2635,8850,46600,27850,12200,61600,13771,5400,3840,1880,33000,1070,11500,10650,5323,5050,3940,1775,10400,13400,17250,12150,5780,8350,16700,3975,1950,12950,3850,21300,2600,15100,1785,2665,12800,57900,8300,751,5090,12400,7420,5300,3360,1005,11150,4480,1210,3395,235500,8470,7180,3555,8360,20100,11900,824,2360,7890,34500,1285,10600,8620,1890,20050,7030,2655,10650,6800,2470,3050,7281,818,78500,16200,1735,8710,10200,10550,152000,2700,9180,4255,3180,8360,18900,4650,2385,1955,12100,11300,4535,13600,5720,12900,6350,2135,2575,3213,2745,1520,1475,16250,19050,2760,6400,1005,17900,6330,16950,10950,1330,9520,29400,2080,14300,8950,230,16800,20250,9870,8950,12450,14400,8540,12350,13250,7910,9070,7700,1275,3435,13250,1050,6640,8190,2706,5000,21900,4455,2115,42800,1090,3060,90200,511,24075,9620,12000,5710,6730,6040,1315,NA,4835,12050,2990,3440,7870,12750,6510,13600,5270,10850,666,4880,1075,2770,2180,1690,13350,26450,2635,14300,10600,1420,4275,4520,13900,3555,3140,2700,18600,13950,1660,6110,1130,13500,3475,4050,7980,1890,10600,14700,13850,3850,14800,17450,22300,916,5420,24800,6050,4950,2145,1380,12500,4720,1320,2715,17200,11802,3785,6740,11950,5210,10000,3775,7380,1820,2815,4510,6580,5450,2445,86000,7400,16650,21400,2035,4095,2095,4120,2220,4340,8240,5360,9140,2635,1220,3630,45100,4570,8450,7120,5150,3895,682,3025,10250,1475,4075,7770,39850,1505,2940,10828,3820,5080,1020,5890,41550,7930,3335,15800,4555,1930,5570,2975,14650,6090,1590,10300,3280,8140,7810,2165,8320,2205,2740,26850,7580,8080,1140,1025,8360,8670,3200,8670,5470,4825,5970,5390,5720,988,1495,5640,3060,144,3190,3125,672,1360,6550,16700,11350,8010,3685,10750,679,2980,45950,7740,4400,4415,16000,2490,2490,4260,9970,3100,6270,5500,11850,2780,2780,2095,5270,9740,1005,6600,4840,5400,4725,4650,2295,7270,6830,4350,9570,6045,10950,2450,1785,2195,4080,1545,3485,2180,12050,21550,1370,9350,8133,2970,12400,2685,71900,1770,1535,8140,3780,6440,5340,2070,9980,4725,5070,7500,30250,6740,4170,17400,2290,2780,6900,11300,7100,3100,10100,7070,6760,986,11700,2040,2960,1100,7450,8090,4315,2115,7120,6110,1770,3270,9040,4595,3770,2860,11900,2340,4775,1815,2210,23150,2005,2135,2950,3790,2815,100500,3360,3765,149000,7290,1165,6580,3255,4480,14500,3540,5700,8190,5150,2620,2715,17500,880,4980,1550,968,2190,28100,988,2270,7110,2585,7010,4425,2530,7600,6660,1395,17050,5460,1680,11700,6880,2795,8370,5200,4240,1390,4570,42500,1810,10700,3470,35900,4075,3280,3060,9220,3350,11300,5480,7800,1980,13800,4490,6430,4945,2030,4800,7300,5720,1320,24550,7900,1635,5120,13500,3185,6740,3370,773,935,3485,8930,2540,2360,6250,2135,1115,19800,2820,7700,3305,1145,1615,1570,3680,1190,8546,17300,801,1185,28950,7380,10650,8290,32100,6100,12400,1160,3140,10950,8230,7290,17200,8150,5250,804,2820,7970,6660,NA,6580,1130,NA,2960,3255,4105,6420,4810,39100,4045,8700,5420,4060,4215,5480,2415,704,1675,1460,1750,2020,2145,1995,1015,4675,4860,5180,2505,1150,1765,3820,4385,9550,3430,10100,6420,5920,9160,1280,2025,3995,3100,3095,2325,2780,9190,2300,5030,4980,3845,5440,2710,6010,15450,6570,2890,3205,4490,2185,1580,11000,1290,12150,3240,1195,1570,3585,5120,7210,1295,21900,5630,3090,2715,1375,4300,2725,3970,8160,1915,5290,1190,2215,6400,1080,5340,3580,552,996,5500,4825,15550,760,7000,7230,3775,2240,7230,1210,4735,8080,3705,102500,2195,175,5370,NA,1945,14850,713,1540,4225,3770,2010,4450,702,1220,9721,2925,7550,7330,1565,1590,3325,56600,15700,1875,10250,4280,4195,8060,5460,6200,6050,1865,3000,2510,1980,7400,5630,14150,4470,3440,11650,5660,249,2300,1470,2810,540,3260,17350,3895,8650,2705,8940,3100,3435,2300,6750,4590,5400,7560,2200,1370,2080,3355,4220,5320,3650,3410,787,3640,1730,1810,1295,2765,2355,3550,4045,2550,1175,17500,6760,1250,NA,63100,1470,875,15800,7560,4290,1680,999,2840,7280,1655,8690,4865,8500,6890,8000,3700,4235,8630,917,8140,5710,3590,2080,8040,1250,1215,1890,4515,3725,3950,1425,2280,7030,7190,359,1565,1995,650,8370,1355,10050,1480,3010,2085,5180,3980,7400,854,3460,4865,4770,5840,2245,4565,16850,6280,4315,3980,13900,1805,1350,3630,2130,2267,4190,2135,1940,4975,3590,2720,3970,2130,5210,2915,2995,5730,15450,1320,2270,407,20700,1365,1790,2320,839,6770,6170,11400,15900,2030,3995,5940,2005,3090,1410,2160,1305,3330,1800,6600,2575,2350,5900,2015,2200,1810,2495,6090,3135,3375,5690,7840,8000,4475,3595,2315,4995,4975,1225,2035,5560,702,1390,1825,7910,19550,3280,1695,10000,4900,2355,6070,5050,4405,2235,2710,4475,4990,2315,5680,831,920,13750,5790,2150,1280,30480,12500,8300,4130,7424,2250,1435,380,1400,2315,1615,327,676,2890,2030,5440,5850,1690,1860,2532,1570,3910,7550,5890,2630,11050,10800,2970,1805,5500,2250,2400,3995,872,4460,5380,1610,2035,4305,10100,1360,3315,2020,3290,7300,1385,1460,3045,8780,3090,3615,2055,5890,799,5970,3835,6820,2490,1995,3180,4050,4050,6200,4895,2500,5220,1080,6530,4390,1230,1345,1460,718,11550,20400,4505,3955,1980,2580,1115,5250,1000,1645,1470,4625,732,2605,639,2650,4065,4195,3305,11850,3480,1685,4360,1100,5480,2890,1485,2770,1425,1965,10650,3980,326,1940,1995,2750,2755,3815,3705,4635,3570,6790,2040,5390,5510,3630,5090,11000,4005,11500,6720,1330,4180,1125,1640,6120,1835,1330,1715,3690,3070,423,10850,933,4390,1080,495,2105,2680,1890,1855,3565,1110,2530,2000,1430,2475,6840,1820,1595,1605,5440,3250,1650,1790,6480,2605,1475,17500,1375,875,3055,5440,2160,2460,171,3570,1270,4785,7370,2600,3170,3970,2070,995,3085,3610,2730,5540,7780,8820,4940,1510,2340,4550,2610,380,1050,1050,5180,2870,15450,2295,440,5470,3950,3960,5610,1085,2735,650,1920,7650,1410,1230,4945,1490,1615,1475,2825,3470,3735,1010,11800,12700,2095,2020,610,3650,2960,3350,3625,3490,1240,4066,3430,2865,1895,4225,2450,7170,795,11964,4460,2515,1325,827,2005,1325,1740,3865,19900,5650,570,1880,3620,5960,4190,1595,5510,1500,1130,2415,1700,3460,1320,5330,4200,1240,4130,11750,3130,4080,4275,3675,150,4670,1800,6470,2940,4810,5770,957,8600,11350,6020,1149,3215,5780,565,4060,2620,914,725,2925,645,1780,2455,4290,2330,1860,1645,3875,1485,6680,4700,3855,2500,2050,320,9750,3350,5330,1205,317,4830,3500,3135,885,667,3015,4960,2740,683,2060,938,670,838,20650,4100,21150,485,2590,1535,6940,5450,3330,5500,4300,563,9200,3155,813,1475,9570,1925,199,59400,3775,1285,6940,347,640,2685,1655,2685,2840,2700,1630,3065,2460,16150,1735,1260,2295,2305,2825,3775,2845,753,3630,2785,603,8280,3220,2225,4585,2105,1355,520,2790,1551,2335,2370,701,338,594,1380,454,440,18100,1095,1325,815,750,1950,3135,5300,536,480,1260,2900,408,2630,998,461,1520,155 +"2019-12-23",55500,94600,422500,184000,313000,178135,122500,228000,109000,1262000,260000,244000,243500,49900,45800,148500,540000,27900,44750,197500,261500,97200,74800,76200,72500,52694,196500,119500,153500,252500,38700,91900,429000,97800,126500,233000,12150,27400,14400,11250,93200,29950,12450,83900,16000,146500,7750,359500,107000,41150,52900,243500,108300,42550,46200,7170,73100,46550,94600,86300,300018,130500,151500,38800,233107,39450,32200,33900,134500,13050,19050,165500,39300,35500,137500,5720,77700,285500,19300,54600,157000,91600,33950,38500,186000,29100,27700,3965,96500,53900,24400,77600,4595,38250,49400,39250,31900,27800,77700,49300,7870,555000,27900,19100,82400,48800,232000,18050,191100,4625,18350,29700,107000,68400,33350,384300,62800,203683,82300,40700,25250,219000,82600,298511,11950,19200,79400,65300,88000,126000,40252,35000,46100,44900,57600,6030,15450,53800,34750,103500,63800,70000,163000,35000,35450,106200,34550,58100,2355,48050,63000,3355,85000,135000,15550,13917,32300,4010,90500,105000,25950,19500,14250,33950,626000,9450,11250,47150,92624,32150,28000,17200,5700,13200,5420,5760,35000,49750,6540,81000,7420,45500,21550,149000,49400,15250,16250,47900,76500,140500,23550,1042000,10300,11550,23650,14300,49000,42450,31150,20600,20200,88500,5530,3790,155300,71000,62500,222000,80700,15800,27000,115500,19100,13600,17950,61100,7420,23000,210000,24107,22450,14050,91100,103500,14250,13300,10400,85915,20300,27850,7910,5210,29650,17650,53200,5890,4280,8250,14200,72200,23550,36700,20600,20250,121000,22500,84000,156000,19900,29100,34900,28260,NA,65700,8120,47850,27950,9090,12800,23650,4085,86600,39250,30900,18750,10200,39050,10850,32350,15450,26900,55100,29150,11150,40150,101000,55200,34900,49950,51100,108000,15850,12450,19800,43600,16200,4200,13200,2020,16950,596,20450,2205,32800,4320,2840,54500,40100,37500,39000,31850,26150,50600,40350,5400,28300,62600,23900,35550,48400,36200,25900,7960,50600,22250,43600,6230,3155,46150,14350,36450,6820,5570,23150,32750,30650,34800,44450,15550,NA,42500,7450,51900,30700,1405,14550,9980,63500,64700,31100,36050,25000,24150,53654,13950,14700,16600,8590,34100,5990,10750,NA,29600,624,23150,8340,30900,54800,8280,28850,6210,50731,73700,14150,7790,50800,21550,4850,4860,16450,24100,26750,21550,14950,109000,20050,1370,2720,2065,20000,22250,72800,18150,35800,3335,15950,25250,9540,31650,22150,412500,8830,11250,22550,8160,6124,6590,46900,145500,338500,19300,2480,4175,6040,22350,13450,29550,14350,16400,8710,78200,18900,20600,46750,25050,4730,7740,7300,12250,35900,3735,86000,15950,42300,33500,5340,97000,23700,50000,14250,24600,10700,6620,13800,37550,30300,88900,1450,10050,1660,5360,21950,5080,15885,26350,33847,57300,8230,39950,7480,10700,29300,17050,14600,2245,15550,10050,4955,17900,41250,7900,15400,7670,16513,9600,28350,10450,10400,16700,4910,68700,25499,7330,29150,5600,12550,425000,40800,27600,38750,33100,16200,8190,1995,14600,12850,15000,10300,6280,8010,603,29450,9450,60200,37300,27400,3627,16450,48850,15709,5270,5900,28200,51200,54800,9600,2945,11400,2145,78000,4845,18050,4130,15800,14300,18500,2965,19800,13000,15400,36650,15200,23250,8950,56200,6850,5590,48000,17800,29900,16500,56600,165000,27050,18800,23250,27400,36700,11700,22961,7990,10350,11500,16150,8790,9150,31750,3700,28650,47300,34400,22400,1050,29050,143000,76200,10350,3045,9800,10150,81700,14950,7430,10200,7180,3645,19100,9980,10000,1705,15450,34400,20000,18800,8140,15900,35600,8130,16400,5980,9000,2800,7980,8750,3115,3580,2800,2360,30450,7630,2850,44550,18150,17500,8210,6320,4305,2400,2340,14250,2240,1595,10550,59900,69800,3235,7460,1065,38500,18500,104000,7140,31200,11200,2950,38400,6080,23550,11100,56000,18300,4070,10950,7780,5550,3405,15400,6690,7840,36100,10200,5400,33155,2865,NA,9800,13000,5370,19400,10550,22000,33650,8150,2230,2310,12650,9440,3375,6560,12150,3275,16300,24250,26300,6850,8300,2170,6770,10150,7260,11850,12750,9690,2630,15650,4645,13050,2595,3630,3105,4960,1455,11600,23750,29300,3880,18350,36650,2530,4800,29450,7160,5290,4760,7600,18850,31550,9080,8610,6000,7230,3255,19550,5100,18150,19750,8370,3510,1490,4445,7580,7740,9320,11300,8640,108000,19300,5748,10000,5590,73117,20250,1930,5130,5550,5310,58200,8120,6080,28221,24550,18050,18050,17250,349,4870,2910,17600,7830,9820,4630,545,13250,24550,1580,7600,26400,16150,7190,15100,7620,6520,11750,14350,34800,11950,2310,15550,9890,14250,11350,6250,2360,7830,7420,57500,12250,27400,8600,4595,12850,7860,13100,6690,18100,3965,11400,6700,18800,12400,9050,11800,2685,2730,7320,4880,10450,9620,15650,3665,925,14800,5980,18400,11100,10650,6870,6570,4725,7670,1075,4380,8430,3490,9161,12950,6760,8210,30000,30400,71000,3590,7310,4400,1200,4960,1910,6860,1080,24150,2415,5890,72000,10100,19550,2205,8250,6710,28850,13750,10900,29650,7960,2875,8160,1850,865,7730,5300,6000,22750,37700,3235,5850,7761,8150,1955,6820,850,3520,2440,8450,9800,4445,14899,13900,11000,5680,6190,4575,210,6580,2660,8940,46600,27000,12250,61000,13908,5390,3820,1820,31750,1120,11450,10650,5273,5050,3860,1750,10050,14200,17150,12250,5890,8310,16800,3855,1880,12550,3870,22900,2510,14400,1825,2515,12950,58000,8160,755,5060,12400,7450,5300,3300,999,11000,4480,1200,3405,234000,8280,7080,3560,8380,20300,11500,834,2455,7830,34250,1245,10500,8420,1940,19500,6970,2575,10650,6550,2340,3100,7281,805,77800,16150,1670,8470,10200,10650,145000,2710,9230,4100,3040,8320,19000,4620,2340,1905,11900,11250,4500,13700,5660,12850,6120,2065,2555,3237,2710,1510,1475,15950,19250,2760,6110,1100,17050,6300,16700,11000,1280,9300,29500,2015,13700,8910,225,17400,20250,9810,8800,12150,14500,8560,12250,12700,7740,9100,7710,1265,3430,13100,1030,6630,8150,2711,4860,21100,4420,2050,43850,1115,3060,89100,500,22500,9380,11800,5700,6780,5960,1315,NA,4830,11950,2990,3340,7880,12250,6500,13050,5240,10900,679,4870,1065,2705,2165,1920,13400,25500,2670,14200,10200,1410,4280,4440,13600,3550,3300,2705,17450,14050,1765,6090,1125,13850,3410,4070,7910,1905,10400,14400,13750,3815,14700,16850,22150,970,5420,24700,5880,4940,2140,1285,12450,4610,1365,2595,17100,11366,3760,6680,11850,5060,9710,3680,7150,1795,2730,4550,6430,5270,2305,86100,7450,16350,21350,1980,4080,2115,4070,2220,4265,8250,5340,9070,2585,1180,3630,45700,4510,8330,7070,5130,3875,692,3000,10200,1460,4065,7850,39500,1545,2920,10542,3755,5090,1005,5900,41300,7530,3340,15600,4575,1900,5530,2990,14450,6050,1595,10150,3280,8160,7600,2125,8280,2095,2695,27000,7430,8170,1180,1020,8200,8570,3155,8780,5180,4780,5700,5300,5600,950,1440,5580,2995,141,3110,3145,668,1350,6530,17200,11000,8030,3525,9850,681,2980,45800,7760,4370,4250,15850,2475,2475,4255,9750,2955,6100,5500,11450,2780,2780,2070,5140,9640,979,6620,4820,5350,4560,4645,2255,7080,6710,4340,9360,6408,11000,2470,1750,2195,4110,1470,3400,2195,12100,21700,1310,9250,8064,2920,11950,2510,71700,1765,1465,8360,3780,6080,5240,2060,9900,4565,4785,7500,29700,6630,4170,17400,2330,2770,6900,10950,7140,3140,9980,7000,6930,961,11500,2000,2950,1100,7380,8090,4290,2020,6720,6120,1770,3230,8820,4675,3615,2725,10700,2295,4640,1815,2235,22450,1945,2100,2940,3755,2815,99900,3310,3655,148500,7290,1145,6300,3120,4285,14450,3510,5680,8080,5200,2605,2630,16000,883,5050,1540,942,2190,28100,1000,2270,7110,2510,7010,4380,2500,7520,6690,1370,17300,5360,1665,11850,6610,2730,8060,4920,4200,1330,4710,42400,1785,10500,3385,35900,4075,3210,3060,8850,3120,11550,5290,7790,1985,13650,4490,6330,4940,1995,4895,7260,5670,1230,24700,7840,1635,4960,13400,3115,6600,3400,776,998,3545,8820,2645,2310,6250,2085,1095,19700,2755,7630,3350,1120,1610,1545,3595,1155,8593,17150,775,1180,28900,7380,10000,8160,32200,6100,12000,1160,3035,11100,8150,7320,16500,8170,5120,803,2800,7900,6690,NA,6450,1100,NA,2875,3215,4000,6410,4750,39150,3265,8850,5090,4060,4075,5500,2350,704,1675,1460,1955,1935,2135,1910,1015,4650,4865,5060,2350,1100,1750,3795,4340,9380,3390,9830,6110,6000,9360,1235,2025,3855,3050,3000,2215,2795,9070,2305,5100,5250,3735,5420,2650,5990,14950,6650,3065,3060,4480,2195,1545,11000,1255,13000,3215,1150,1470,3510,4990,7090,1300,22150,5620,3030,2725,1300,4290,2650,3860,8070,1875,5260,1150,2200,6380,1070,5330,3560,540,990,5270,4800,15600,750,6800,7170,3865,2175,7130,1210,4695,7600,3710,101000,2200,176,5390,NA,1905,14200,708,1580,4210,3680,1985,4415,700,1235,9890,2875,7420,7200,1490,1540,3215,56900,15500,1810,10000,4365,4170,7990,5420,6200,6050,1810,2980,2380,1935,7230,5630,13900,4565,3410,11600,5370,240,2265,1415,2735,509,3220,16900,3860,8290,2700,8960,3075,3290,2120,6660,4400,5410,7350,2195,1450,2105,3215,4220,5300,3385,3405,787,3395,1670,1780,1260,2735,2250,3590,4040,2520,1140,16350,6550,1240,NA,63100,1450,868,15900,7410,4260,1740,976,2890,7140,1635,8520,4775,8510,6790,7950,3650,4240,8720,917,7850,5770,3590,2045,8040,1265,1225,1795,4415,3700,3905,1360,2240,6900,5820,348,1565,1990,642,8480,1300,10000,1475,2890,2055,5230,3970,7230,855,3565,4825,4595,5790,2210,4665,16750,6280,4200,3760,13150,1780,1307,3560,2095,2275,4205,2090,1890,4825,3520,2725,3930,2040,5090,2840,3015,7000,15450,1295,2290,399,20300,1365,1745,2275,839,6680,5890,11050,15900,2020,3950,5930,2070,2920,1390,2140,1265,3330,1800,6630,2670,2220,5620,1935,2230,1770,2450,6100,3245,3355,5690,8050,7870,4450,3655,2300,4960,4870,1225,1945,5330,702,1365,1830,7730,19550,3180,1685,9360,4865,2350,6050,5050,4335,2225,2640,4350,4980,2270,5980,1000,910,13250,5660,2080,1290,30240,13000,8290,4096,7373,2250,1435,376,1375,2255,1615,328,641,2860,2040,5540,5730,1730,1780,1817,1550,3830,7430,5690,2640,10950,10100,2890,1775,5300,2255,2400,3935,859,4400,5420,1670,2040,4360,9600,1330,3315,1985,3170,7200,1385,1460,2955,8670,3080,3595,2025,5570,811,5750,3805,6630,2435,1980,3120,4035,4365,6170,4825,2400,5080,1035,6510,4385,1175,1370,1440,721,11450,19400,4375,3950,1940,2540,1155,4970,952,1585,1405,4560,735,2580,639,2585,3980,4120,3320,11500,3480,1670,4355,1100,5450,2805,1490,2670,1405,1970,10250,3980,328,1940,1995,2770,2690,3720,3740,4600,3630,6800,2020,5200,5310,3590,5060,10650,3985,11600,6450,1330,4180,1070,1585,6020,1735,1310,1695,3640,3060,423,10750,918,4470,1040,495,2110,2670,1880,1840,3550,1080,2470,1955,1465,2360,6500,1815,1530,1610,5400,3245,1650,1745,6420,2520,1470,17000,1315,879,2980,5440,2100,2465,173,3695,1240,4605,7050,2535,3110,3980,1970,995,3080,3575,2430,5460,7820,8870,4875,1485,2295,4535,2605,377,1030,1045,5080,2835,15350,2255,423,5320,3980,4015,5560,1085,2590,640,1895,7680,1335,1180,4945,1490,1620,1460,2875,3470,3700,994,11650,12950,2095,2000,610,3645,3845,3365,3645,3385,1195,4027,3330,2800,1895,4045,2360,7080,781,12350,4460,2505,1290,821,2015,1330,1700,3840,19600,5550,561,1865,3545,5950,4170,1620,5480,1490,1115,2440,1630,3400,1290,5310,4080,1245,4125,11750,3085,3765,4425,3660,150,4590,1740,6390,2960,4565,5740,955,8000,11050,5960,1112,3000,5570,566,3990,2595,914,724,2865,628,1730,2480,4230,2300,1800,1590,3685,1450,6680,4690,3850,2535,2000,315,9827,3350,5190,1235,307,4680,3390,3115,856,665,3010,4860,2650,672,1975,917,639,728,20400,4010,20950,485,2545,1150,6820,5360,3195,5500,4355,533,9080,3130,809,1445,9770,1890,195,58700,3705,1670,6780,337,600,2765,1635,2655,2840,2690,1570,3050,2495,15950,1765,1265,2288,2230,2810,3720,2845,753,3500,2645,596,8220,3210,2220,4585,1920,1260,451,2775,1651,2335,2230,701,327,581,1310,455,433,18100,1040,1295,800,752,1935,3065,6130,536,452,1635,2705,408,2520,998,446,1420,155 +"2019-12-24",55000,93800,417000,182000,312500,176702,122000,225000,108000,1259000,257500,242500,240000,49450,45550,146500,533000,27900,44700,195000,262000,97400,74900,76300,71900,52599,198000,121000,154000,249500,38250,91700,429500,97200,125500,232000,12050,27300,14350,11350,91300,30300,12400,83000,15650,145500,7700,358000,108000,40350,53200,242000,100100,42450,42900,7110,73000,46100,94900,84000,298545,129000,150000,38750,231671,39450,31900,33900,135500,13100,18850,165500,39450,35350,137000,5750,77200,277500,19100,54500,155900,91000,33850,38550,184000,28000,27600,3995,96000,54000,24700,76300,4540,38103,48350,39450,31650,28100,77400,49900,7850,549000,27900,19200,81700,48700,233000,18150,183800,4590,18450,30300,106000,67700,33200,387600,62500,204561,81200,40750,25350,213500,83800,294132,11950,19100,79800,64500,85300,127500,40490,34750,45450,44700,57300,6040,14400,54500,34800,101500,64000,70000,162000,34050,34700,105300,34500,58000,2350,47650,61800,3325,85800,132500,15500,13965,32450,3970,91100,106500,26650,19600,14250,34050,639000,9330,11450,46550,93005,32600,25850,17400,5700,13400,5470,5700,34500,49100,6430,81000,7390,45350,21250,146500,49550,15500,16500,48050,76500,141000,23850,1071000,10150,11600,23500,13650,49000,42450,31050,20400,20450,88800,5490,3700,155300,71000,63000,224000,78700,15750,27050,116500,19100,13200,18000,63100,7340,22900,208000,23968,22650,13650,90400,106000,13950,13350,10400,86411,20450,28200,8020,5210,29150,17600,54200,5570,4240,8240,13950,68900,23350,36200,19900,20250,121000,22250,85500,154000,20350,29000,37150,28065,NA,64100,8000,47650,27650,9090,12750,23500,4115,85500,38700,30650,18650,10100,38300,10850,31950,15400,27150,52400,29050,11250,40650,100500,55600,34100,49900,53000,108500,15750,12300,20000,42350,16100,4000,13300,2035,17350,592,20650,2185,30800,4435,2825,54500,39850,36650,38600,31650,26000,50200,40300,5280,28150,62500,23850,35250,48100,35000,24800,7770,50900,21750,44050,6320,3040,46450,14150,37000,6720,5530,23200,32300,30300,35000,44350,15550,NA,42500,6960,52800,30250,1400,14800,9880,59600,65700,30850,36100,25100,23750,53927,13350,14700,16100,8180,34850,5950,11000,NA,29500,620,23050,8350,30250,55000,8230,29250,6140,50051,74200,13450,5460,50800,20750,4845,4930,15600,24050,26950,21250,14900,108500,20150,1270,2530,2050,20050,22400,71200,18400,35900,3355,15950,25200,9590,31800,21250,413500,8970,11100,22600,8120,6095,6210,47050,146000,340000,18850,2495,4220,6040,23050,13700,29700,14200,16300,8750,77500,18800,20350,47600,25200,4660,7720,7190,12050,35300,3720,86300,15450,41950,34500,5140,95600,23650,50500,14300,24950,10650,6500,13750,37750,30050,89700,1425,9710,1590,5290,22150,5070,15599,26200,34180,57400,7990,39100,7470,10650,29800,17200,14500,2250,15650,9840,4910,17350,40650,7960,15450,7680,16561,9450,28150,10100,10250,16450,4825,69000,25255,7370,28500,5600,12800,436000,39950,29850,38600,33150,17550,8220,2000,14250,12750,15200,9940,6280,8030,600,29500,9420,60300,37000,26700,3586,16700,48800,15852,5230,5990,28000,51100,53300,9470,2830,11450,2030,78400,4825,17650,4100,15450,14950,18300,2930,19500,13200,14900,36000,15150,23200,8870,53600,6810,5530,47550,18250,30000,16550,58200,165000,26500,20350,22850,27400,35950,11600,22664,7630,10350,11350,16150,8750,9150,32600,3700,27000,47500,34200,21150,984,28550,142000,76100,10350,3005,9560,9980,81600,15700,7600,10050,7290,3575,19000,9940,10050,1700,15300,34000,19700,18850,8190,15750,35650,7680,15600,5900,8400,2750,7940,8240,3105,3515,2770,2325,22500,7600,2860,44000,17550,18650,7840,6140,4325,2470,2345,14400,2220,1585,10150,59000,69600,3140,7400,1070,37050,17350,104000,7080,31200,10300,2975,37950,6120,23550,11150,55700,18300,4015,10950,7770,5680,3400,15850,6560,7730,36100,10150,5210,32862,2825,NA,9870,13050,5400,19500,10050,21850,34150,8150,1700,2295,12700,9400,3285,6720,12200,3215,16000,25300,25350,6840,8290,2100,6840,10500,7270,11750,12850,9580,2565,15850,4330,13150,2560,3630,3075,4930,1425,11050,23300,28000,3665,18300,35300,2470,4730,28600,7180,5270,4615,7640,18500,31450,8850,8570,5970,7170,3190,19950,5140,18050,20150,8410,3510,1505,4095,7110,7740,9230,11350,8470,107000,19150,5864,9980,5520,73609,20050,1860,4980,5720,5250,58200,8040,6300,28126,24500,18500,18000,17350,356,4860,2875,17500,7830,9700,4300,543,13500,23500,1575,7550,26150,16950,7200,16400,7550,6340,11800,14550,33500,12050,2255,15500,9780,14150,11250,6220,2335,7570,7500,58400,12300,27050,8620,4600,12700,7900,12950,6700,18450,3930,11750,6490,18850,12250,9040,11900,2635,2600,7300,4885,10450,9480,15400,3725,921,14650,5980,18400,11000,10350,6830,6500,4700,7540,1035,4400,8830,3475,9151,13000,6670,8120,30100,30250,70900,3555,7230,4675,1170,4840,1910,6830,1075,23600,2385,5840,72100,10200,19400,2195,8290,6670,29000,12050,10950,29250,7660,2765,8480,1860,864,7650,5350,6050,22250,37100,3200,5820,7780,8190,1940,6840,852,3500,2420,8400,9750,4430,14999,13850,10200,5600,6150,4380,210,6580,2665,8870,47350,27000,12350,62000,14000,5380,3855,1805,30300,1090,11550,10500,5156,5050,3670,1700,9960,14100,16900,12400,6100,8200,16350,3865,1795,12500,3870,21950,2410,13350,1820,2535,12800,57600,7970,737,4975,12400,7350,5280,3335,999,11050,4480,1150,3240,233500,8090,6930,3485,8370,20050,11600,792,2535,7800,34250,1230,10100,8430,1960,18950,6930,2540,10650,6700,2315,2990,7222,791,79400,16000,1675,7870,9820,10500,143500,2745,9280,4025,3000,8280,18850,4545,2340,1905,11850,11300,4615,13800,5740,12800,6280,2110,2545,3230,2595,1480,1475,16100,19200,2550,6040,1100,18000,6290,16750,11050,1295,9350,29850,1995,13850,8590,219,12200,20150,10300,8680,12200,14900,8620,12450,12650,7680,9010,7600,1240,3350,13100,1025,6440,8190,2687,4705,20600,4285,2010,43800,1100,3055,88500,484,22100,8850,11850,5720,6560,5800,1315,NA,4680,12050,2990,3340,7880,11800,6490,12500,5300,11150,665,4930,1085,2615,2165,1800,13350,25150,2670,14100,10250,1390,4280,4390,12400,3605,3185,2830,16850,14250,1695,5950,1110,13950,3350,4070,7870,1875,10650,13950,13600,3795,14550,16400,21900,1005,5420,24950,5810,4830,2125,1200,12200,4555,1350,2740,16850,11173,3740,6650,11200,4780,10150,3630,6750,1795,2735,4535,6300,6220,2290,88000,7150,16350,21250,1945,4190,2105,3950,2220,4120,8210,5410,8840,2585,1200,3605,45550,4295,8330,6660,5130,3760,682,2935,10200,1360,3965,7800,40800,1635,2910,10446,3615,5030,1000,5920,41250,7330,3360,15700,4410,1850,5580,3005,14500,6150,1585,10100,3235,8150,7350,2095,8050,2030,2660,26900,7500,8220,1170,1000,8140,8480,3065,8780,4555,4755,5650,5260,5410,940,1395,5360,2945,126,3000,3270,654,1260,6410,16700,11200,7940,3460,9170,684,2980,45700,7600,4390,4195,15800,2555,2475,4195,9430,2915,5990,5500,11450,2765,2780,2075,5060,9700,969,6530,4750,5350,4515,4650,2200,6800,6640,4270,9380,6486,10800,2465,1750,2195,4100,1430,3290,2190,12300,21250,1305,9230,8074,2865,11950,2415,72100,1725,1445,8440,3780,6060,5280,2030,9880,4425,4785,7490,28150,6600,4170,18050,2265,2725,6900,10900,7120,3075,9800,6950,6830,943,11300,1995,2855,1100,7320,8090,4285,1995,6670,6270,1770,3055,8740,4580,3545,2620,10300,2230,4525,1815,2305,22200,1905,2025,2930,3625,2790,101000,3105,3640,149500,7159,1120,6250,3040,4500,13850,3500,5420,8130,5150,2590,2595,16100,865,5020,1525,912,2165,28650,970,2270,7140,2485,7010,4180,2425,7400,6640,1325,17300,5250,1645,11900,6440,2570,7980,4890,4210,1345,4660,42300,1725,9990,3295,36200,4075,3250,3060,8870,2980,11350,5120,7790,1915,13650,4490,6240,4920,2075,4810,7170,5550,1205,24800,7720,1635,4900,13050,3145,6480,3300,762,915,3460,8800,3435,2300,6170,2075,1085,20150,2720,7560,3320,1080,1530,1530,3510,1140,8640,17050,760,884,29350,7600,10050,8040,32250,6190,11950,1160,2995,11250,8070,7140,16000,8170,5070,806,2740,7690,6610,NA,6310,1085,NA,2800,3155,3920,6250,4650,39800,3105,8620,5130,4065,4035,5451,2480,707,1680,1460,1820,1890,2105,1915,1030,4645,4810,5020,2505,1050,1730,3795,4345,9350,3255,9830,5790,6020,9350,1225,2035,3830,3025,2990,2185,2795,9070,2330,5120,5130,3745,5420,2525,5960,14700,6430,3150,3070,4450,2185,1525,11100,1255,12700,3200,1125,1410,3445,5060,7090,1275,22150,5620,3050,2705,1315,4215,2550,3875,7930,1815,5220,1125,2140,6310,1060,5270,3545,547,983,5290,4780,15300,734,6690,7100,3760,2080,7120,1210,4690,7460,3720,102000,2195,175,5250,NA,1870,14450,691,1525,4190,3640,1980,4415,682,1205,9712,2840,7200,7220,1045,1515,3160,57500,16000,1725,10450,4400,4160,7990,5450,6250,5850,1765,2975,2315,1920,7020,5630,13900,4180,3435,11900,5380,235,2250,1410,2625,495,3225,16400,3860,8160,2630,8890,3000,3155,2120,6600,4370,5370,7200,2085,1415,1840,3150,4130,5190,3385,3350,787,3305,1845,1760,1205,2645,2125,3525,4035,2465,1095,16400,6550,1255,NA,63300,1405,842,15850,7430,4165,1675,959,2700,7150,1605,8520,4785,8390,6730,8000,3550,4230,8580,917,8000,5570,3590,2040,8010,1235,1200,1735,4355,3700,3955,1305,2210,6940,4600,338,1515,1990,637,7600,1250,10050,1470,2790,2040,5230,3950,7300,813,3385,4780,4490,5690,2130,5050,16800,6280,3975,3570,13400,1770,1336,3535,2050,2192,4160,2005,1875,4710,3420,2710,3880,2035,5040,2855,2880,6270,15350,1275,2285,395,19750,1355,1750,2250,839,6710,5750,10900,15600,1980,3905,5830,1985,2905,1390,2045,1335,3330,1790,6300,2645,2245,5500,1935,2180,1625,2370,6150,3130,3365,5640,7880,7780,4435,3750,2285,5040,4795,1225,1925,5170,700,1290,1820,7560,19550,3130,1650,9510,4635,2405,6050,5090,4260,2215,2410,4305,4980,2255,6000,876,879,13100,5610,2090,1255,28020,12750,8230,4067,7289,2250,1392,363,1355,2245,1570,321,630,2860,2035,5530,5600,1630,1770,1680,1505,3710,7220,5520,2635,10550,10050,2895,1745,5180,2255,2385,3920,898,4375,5400,1615,2030,4410,10050,1360,3270,1930,3145,7130,1385,1480,2975,8650,3025,3525,1990,5380,795,5700,3975,6520,2405,1980,3120,3910,4255,6160,4860,2350,4925,1025,6460,4390,1185,1330,1405,723,11800,19300,4275,3975,1935,2510,1075,5020,944,1665,1350,4480,725,2530,639,2565,3950,3980,3340,11400,3395,1660,4330,990,5650,2765,1555,2630,1375,1925,10500,3995,319,1905,1985,2765,2695,3760,3780,4585,3535,6800,2025,4970,5300,3590,5090,10700,3925,11250,6330,986,4180,1020,1520,5920,1680,1280,1645,3450,3010,423,11000,883,4490,1030,495,2075,2680,1850,1885,3550,1085,2470,1930,1430,2360,6270,1825,1510,1580,5250,3180,1635,1715,6400,2505,1560,17150,1300,879,3010,5440,2000,2425,164,3625,1260,4375,6770,2840,3140,3930,1935,1030,3070,3600,2205,5400,7480,8840,4850,1440,2265,4520,2745,376,985,1015,4900,2790,15300,2200,394,5280,3970,4010,5560,994,2605,618,1895,7560,1300,1175,4945,1490,1560,1460,2870,3470,3765,990,11550,12850,2115,2015,610,3710,3840,3380,3575,3385,1230,4027,3280,2700,1895,4030,2325,6940,789,12302,4460,2500,1265,815,2000,1285,1600,3730,19100,5600,477,1860,3615,5860,4115,1545,5470,1475,1110,2420,1705,3330,1295,5310,4105,1240,4050,11750,3085,3740,4345,3645,150,4620,1655,6220,2925,4505,5700,930,7660,11000,5850,1080,2950,5630,553,3935,2585,914,725,2825,700,1625,2415,4190,2300,1795,1590,3870,1390,6680,4640,3880,2515,1970,308,9499,3235,5160,1130,294,4595,3390,3040,852,626,3000,4790,2635,678,1430,902,603,823,20400,3990,20800,485,2585,1035,6750,5320,3240,5540,4310,519,8770,3130,806,1425,9790,1880,189,58700,3655,2170,6500,332,503,2740,1640,2650,2880,2670,1550,3000,2455,15300,1750,1265,2283,2245,2695,3720,2870,753,3325,2545,595,7990,3200,2220,4570,1650,1170,413,2775,1492,2410,2255,701,302,575,1325,457,435,18100,994,1235,795,740,1915,3080,5750,536,444,1935,2360,408,2385,998,407,1210,155 +"2019-12-26",55400,94800,413500,180500,308000,181000,122500,222500,106500,1257000,261000,244500,243000,49400,45750,148000,537000,27650,45100,194500,262500,97600,74900,76600,71300,54600,196500,123000,155000,247000,38650,90400,427500,95200,124500,230500,12250,27400,14350,11400,92100,30600,12500,81000,15850,148000,7780,360000,106000,39650,53200,243000,101000,42650,38700,7030,73200,46050,95000,83800,301000,126000,150000,39000,235500,39600,31900,34150,134500,13300,18850,165500,39550,35500,136500,5910,79200,277500,18950,54500,158100,90800,33700,38850,188500,27900,27400,4060,97000,52600,24850,78400,4500,38250,50300,40250,31900,27900,78000,49750,7770,555000,27950,19300,81800,50700,237000,18350,184700,4575,18600,30300,108500,68000,35550,378900,62800,205000,83200,40250,25600,209500,84300,306100,11950,19450,80100,64400,85100,131000,42300,34400,45700,47100,57800,6040,14250,54500,34700,106200,65400,70100,160700,33350,36950,109000,33800,61700,2370,47800,61800,3330,89500,134000,15650,14300,35400,3985,94700,106000,26650,19750,14450,33950,631000,9390,11800,46700,93100,33000,27250,17700,5730,13850,5620,5690,35850,49200,6350,81000,7460,46300,22250,149000,49500,15600,16800,48250,76500,144000,25450,1054000,10250,11750,24100,13900,49800,43450,31750,21650,20300,90700,5470,3900,157700,72000,65900,227000,78400,16150,27150,117000,19100,13250,19050,62200,7340,23500,210000,24107,22450,14300,90600,106500,13900,12800,10650,87600,20250,28400,7970,5270,29500,17950,58900,5910,4295,8370,13800,68700,23300,37200,20600,20900,121500,22500,87600,156500,20350,29500,37450,28600,NA,65800,7910,48600,29400,9100,12750,23750,4120,86700,39300,31200,19400,10450,38100,11050,31350,15300,26950,53000,29000,11350,42400,99900,55700,33800,48550,50500,109000,16250,12350,20300,43000,16250,3980,13650,2040,17500,599,22300,2200,29850,4460,2840,54400,40700,36600,40250,31850,26500,50800,41050,5460,29200,61900,25300,35000,48350,38000,25800,8060,51000,22000,47700,6460,3110,46600,14300,37450,6740,5580,23450,32850,30750,35000,44900,16350,NA,46650,7100,52900,31700,1385,15300,10200,59700,66500,31800,35950,25400,24350,54200,13300,14900,16450,8460,35600,5910,11250,NA,29600,619,22900,8550,30700,55300,8250,29450,6210,51800,73000,13600,5030,51000,21550,4865,5050,15300,24500,27000,21500,15650,108500,20650,1300,2590,2060,19950,22900,71300,18650,35850,3430,16400,25800,9950,33500,22100,422000,8970,11000,22600,8230,6260,6390,46950,147000,342500,19200,2625,4220,6000,23750,13500,29950,14700,16550,8600,78200,19050,20550,47050,25750,4905,7760,7400,12250,36450,3800,86500,15350,41750,34900,5330,96500,23400,51400,14450,25100,11000,6580,14650,38200,32300,91600,1450,9750,1620,5330,22500,5340,15742,26400,34800,57400,8120,40050,7500,11150,29400,17700,14750,2270,15950,10050,5080,18850,42000,8110,16350,7870,16416,9670,29350,10500,10450,19000,4980,69500,25450,7560,28600,5900,13800,433000,40600,29900,38800,33500,18200,8240,2050,14200,12650,15500,10300,6400,8140,607,29600,9530,60900,38000,27100,3645,16950,49300,15900,5190,6000,28450,52700,54000,9560,2880,12000,2020,78800,4915,17750,4290,15500,15300,18500,2955,20000,13750,16400,36950,15200,23400,9070,56000,6740,5730,47250,19250,30450,16900,57300,164500,26800,20000,23350,28150,36600,12200,23800,7710,10500,11500,16300,8900,9280,32900,3765,27700,47700,34350,22300,1010,30950,145500,76400,11200,3020,9900,10100,82100,15900,7820,10050,7330,3610,19700,10200,10400,1715,15700,34450,19900,18950,8300,15950,35650,7830,16600,5960,8390,2800,8010,8750,3100,3565,2895,2335,24000,7500,2840,44900,17200,18800,7980,6150,4400,2510,2360,14700,2105,1605,10200,60100,69400,3190,7810,1095,38150,17000,104000,7310,31200,10750,3005,37950,6250,24100,11450,56000,18700,4070,12000,7940,5730,3435,17350,6720,7800,35750,10400,5270,33350,2950,NA,9930,13050,5380,19800,10150,22000,34500,8000,1900,2320,12950,9400,3270,6670,12300,3200,16200,24100,25300,6820,8200,2140,6940,10750,7260,12150,12750,9810,2595,16500,4270,13400,2555,3660,3075,5030,1450,11950,23400,28300,3715,18800,38100,2470,4960,29350,7360,5300,4665,7950,19700,31300,8970,8590,5790,7160,3205,20150,5300,18500,20000,8550,3575,1505,4255,7160,7740,9570,11300,8480,106000,20050,6000,10050,5590,74100,20200,1865,5040,5780,5390,58200,8180,6320,28650,24850,19200,18450,17550,369,4900,2910,17500,7960,9810,4275,550,13400,24350,1565,7730,26200,17050,7080,17100,7640,6490,11900,15850,33000,12050,2270,16000,9940,14750,11450,6290,2385,7750,7590,59800,12350,27450,8740,4595,12950,8020,13200,6670,18700,3950,11800,6460,18950,12750,9110,12100,2660,2705,7300,4900,10800,9650,15600,3975,923,14850,5980,19000,10800,10650,6940,6620,4755,7700,1045,4440,8830,3480,9190,13100,6870,8300,30000,30500,72700,3535,7380,4635,1170,4885,1880,6990,1075,23250,2390,5890,72200,10150,19950,2190,8370,6840,28800,12800,10800,29650,7970,2760,8330,1900,865,7830,5380,6070,22300,38000,3225,5940,7780,8400,1945,7100,854,3515,2425,8380,9800,4470,15400,14200,10200,5600,6240,4370,223,6650,2700,8870,47950,27950,12500,61900,14000,5400,4055,1820,30600,1090,11400,10550,5206,5100,3845,1705,10200,14200,16750,12500,6110,8270,16650,3985,1805,14000,3860,21350,2465,13950,1820,2540,12950,57800,7990,764,5030,12500,7450,5350,3395,999,11250,4480,1175,3235,235500,8370,7020,3565,8350,20300,12450,817,2615,7950,33850,1255,10200,8380,1945,20250,7100,2560,10850,6800,2290,2985,7390,796,79300,16000,1650,10200,9910,10700,147500,2755,9330,4145,2985,8420,18900,4580,2365,1950,12000,11350,4685,13950,5740,13000,6670,2130,2575,3310,2610,1480,1480,16150,19850,2700,6320,1125,18450,6400,17300,11450,1315,9580,29600,2010,14250,8840,241,10500,20450,10750,8880,12200,14750,8520,12850,13300,8250,8960,7530,1245,3485,13400,1025,6540,8180,2254,4705,20800,4330,2015,44400,1105,3060,88600,483,22800,9090,12100,5680,6490,5800,1315,NA,4650,12450,2990,3445,7890,11550,6510,13150,5330,10800,663,5060,1105,2615,2175,1630,13500,25950,2665,14300,10350,1410,4290,4535,12750,3605,3225,2890,16950,14350,1680,6000,1110,14000,3400,4090,7890,1915,11100,14900,13650,3855,14700,16550,23000,998,5420,25100,5710,4890,2150,1235,12350,4615,1305,2810,17050,11850,3720,6690,11200,4930,10500,3650,6750,1800,2760,4630,6260,6170,2385,87400,7580,16900,21550,1960,4270,2145,4000,2220,4115,8260,5460,8810,2625,1220,3660,45900,4320,8390,6710,5140,3790,682,2860,10300,1390,4030,7970,40900,1575,2925,10542,3700,5090,1005,6000,41200,7600,3380,15450,4470,1865,5580,2995,14450,6230,1595,10400,3225,8200,7410,2095,8200,2060,2720,26950,7530,8500,1195,1005,8270,8680,3210,8800,4730,4690,5670,5450,5490,952,1435,5360,2960,128,3040,3250,654,1290,6510,16700,11400,8080,3575,6420,697,2980,45700,7650,4335,4240,15850,2760,2495,4245,9510,2950,6000,5500,11400,2845,2780,2080,5110,9600,971,6610,4720,5350,4565,4730,2270,6820,6900,4310,9700,6305,11000,2525,1730,2195,4260,1465,3320,2045,12600,21450,1300,9560,8290,2985,12650,2500,72600,1755,1485,8560,3780,6280,5340,2070,10050,4485,4815,7460,28550,6600,4170,18100,2230,2705,6940,11050,7200,3125,9900,6970,7240,960,11550,2005,2820,1100,7350,8090,4420,2000,6860,6300,1770,3120,8870,4590,3630,2665,10850,2280,4575,1815,2330,22400,1925,2310,2960,3755,2830,100500,3150,3660,152000,7290,1125,6430,3050,4600,13800,3530,5530,8060,5130,2585,2720,16200,871,5000,1625,932,2165,28300,978,2310,7160,2490,7010,4265,2445,7590,6680,1335,17150,5320,1660,12300,6750,2330,7870,5110,4265,1385,4580,42450,1765,10250,3385,36100,4075,3280,3060,8970,3025,11450,5240,8170,2025,13600,4530,6300,4900,2110,4875,7180,5600,1225,24250,7900,1635,4940,13750,3150,6540,3350,755,928,3535,8810,4465,2330,6110,2115,1100,20250,2715,7560,3160,1075,1575,1520,3510,1135,8790,17100,750,906,29400,7590,10300,8560,32350,6440,12150,1160,3055,11100,8020,7350,16000,8430,5130,794,2760,7740,6780,NA,6380,1100,26800,2775,3215,3995,6270,4630,40700,3110,8700,5160,4040,4050,5500,2470,710,1690,1460,1960,1910,2125,1965,1030,4635,4820,5160,2550,1050,1700,3815,4400,9170,3270,9660,5980,5990,9410,1240,2020,3835,3070,2940,2320,2810,9050,2380,5190,5180,3790,5490,2560,5970,14900,6460,3185,3045,4430,2200,1500,11000,1275,12250,3250,1105,1490,3460,5060,7120,1275,22150,5680,3040,2755,1305,4245,2605,4020,7930,1895,5180,1150,2160,6380,1065,5280,3560,565,981,5470,4795,15350,743,6660,7080,3760,2140,7010,1210,4790,7540,3765,102500,2190,176,5250,NA,1910,14450,718,1490,4200,3650,1980,4460,701,1210,9900,2795,7320,7110,842,1505,3135,57800,15600,1750,10750,4490,4160,8030,5430,6240,5540,1810,3055,2340,1915,6970,5630,14100,4390,3470,11850,5590,305,2180,1430,2670,514,3265,17900,3920,8140,2675,9120,2955,3200,2120,6610,4545,5420,7110,2135,1365,1845,3240,4185,5040,3280,3330,787,3525,1800,1785,1235,2680,2325,3610,4035,2500,1105,16550,6350,1285,NA,63400,1425,849,15850,7500,4245,1690,970,2760,7290,1605,8590,4980,8450,6810,8110,3645,4235,8600,917,8000,6090,3590,2090,8000,1245,1205,1770,4405,3770,3940,1330,2220,8120,4515,360,1525,1990,626,7840,1295,10200,1485,2800,2055,5350,4020,7210,845,3390,4765,4550,5820,2155,5060,16600,6280,4185,3465,13600,1785,1355,3605,2120,2197,4220,2130,1935,4725,3150,2715,3920,2005,4960,2950,2815,7100,15450,1305,2325,391,20300,1285,1780,2345,839,6660,5840,11000,15350,2080,3955,5910,1995,2865,1390,2070,1290,3330,1810,6700,2745,2310,5490,1935,2230,1735,2360,6150,2990,3370,5700,7850,7840,4505,3795,2325,5010,4845,1225,1930,5390,705,1290,1785,7780,19600,3200,1665,9660,4570,2405,6090,5110,4270,2260,2450,4330,4990,2305,5890,1020,893,13450,5680,2095,1285,28980,12750,8220,4145,7390,2250,1430,374,1355,2295,1560,316,624,2870,2030,5660,5550,1670,1785,1712,1485,3775,7380,5650,2695,10600,10200,2900,1770,5290,2235,2430,4000,880,4420,5440,1590,2030,4385,10100,1410,3275,1955,3360,7520,1385,1475,3000,8780,3095,3580,2000,5470,798,5810,3940,6610,2415,1980,3140,3925,4030,6220,4880,2465,5000,1060,6440,4440,1200,1320,1415,721,11800,19900,4265,4005,1935,2530,1080,5250,959,1625,1405,4575,731,2600,639,2610,4000,4095,3385,11450,3480,1660,4430,970,5520,2815,1555,2675,1390,1945,11100,4035,315,1875,1975,2800,2720,3815,3780,4620,3555,6800,2030,4995,5390,3565,5090,10900,3930,11550,6390,1015,4180,1020,1540,5950,1620,1290,1670,3480,3040,423,10850,896,4495,1030,495,2075,2720,1865,1870,3550,1085,2475,1950,1430,2365,6270,1875,1525,1565,5290,3165,1575,1775,6340,2560,1565,17450,1320,878,3010,5460,2000,2455,168,3650,1270,4435,6830,2780,3125,4050,1950,1125,3100,3645,2310,5400,7710,8950,4800,1440,2275,4535,2700,374,941,1015,4980,2800,15450,2220,411,5370,3970,3975,5590,921,2635,627,1915,7850,1290,1175,4945,1490,1615,1455,2980,3470,3800,998,11550,13150,2125,2015,610,3790,3800,3490,3600,3375,1220,4110,3305,2810,1895,4055,2320,7010,792,12350,4460,2520,1280,768,2045,1040,1635,3810,19450,5410,479,1885,3595,5860,4230,1565,5510,1500,1110,2465,1750,3385,1270,5410,4170,1275,4080,11750,3125,3815,4310,3650,150,4565,1625,6340,2925,4615,5740,940,7640,10700,6050,1096,3010,5640,556,3995,2570,914,730,2885,671,1575,2425,4250,2315,1815,1630,3860,1420,6680,4640,3880,2610,1960,307,9711,3180,5180,1165,294,4640,3440,3110,828,644,3020,4880,2650,682,1315,902,608,803,20400,4060,21100,485,2495,1005,7100,5430,3275,5510,4300,545,9850,3180,812,1435,9740,1880,208,57300,3685,1845,6500,335,516,2860,1640,2665,2890,2670,1625,2990,2450,15450,1770,1375,2295,2220,2730,3695,2900,753,3310,2520,595,8240,3115,2245,4540,1600,1175,369,2795,1501,2395,2345,701,324,572,1330,476,456,18050,997,1300,806,752,1910,3110,5520,536,452,1860,2100,408,2245,998,425,1215,155 +"2019-12-27",56500,96000,429500,183500,310500,184000,120500,233000,109000,1258000,257500,237500,238500,48050,44100,153500,541000,27750,44350,195500,262500,94300,74400,74400,71800,54100,195000,125500,151000,243000,37500,90200,425500,96100,126500,228500,11650,26700,14100,11250,91900,29650,11900,81300,16350,144500,7700,343000,106000,38550,52200,250000,107000,42450,39800,7190,72400,47500,94500,87300,288000,126500,154500,38850,236500,39100,31500,33450,140000,12950,18850,168500,39350,35150,134000,5670,80300,281000,19250,52800,158700,88800,33950,37900,186900,28300,27900,3890,96400,53800,24300,78900,4550,36800,51600,41700,30900,28750,78000,50500,7620,558000,27150,18850,81700,51700,237500,17550,183700,4695,18050,30650,112500,68600,36250,390000,62500,205000,83900,39250,25250,213000,79600,3e+05,11600,19350,80000,65400,88800,132000,40850,34900,45750,46750,61200,5970,15150,53700,34700,105000,64300,69400,181500,35050,40300,108000,33950,63500,2350,47500,62700,3420,92300,135500,15700,14200,36050,4080,102600,107500,28150,19200,14150,34950,628000,9190,11900,47000,94000,34550,27400,17400,5560,13750,5430,5740,35800,48250,6500,80200,7150,44950,21900,148500,49150,15600,16600,49600,76500,139000,25800,1049000,10200,11650,24200,14050,50400,43000,32550,22150,20700,90000,5470,4240,151800,70300,64900,225500,78800,16600,27250,117000,19000,14150,20200,63000,7300,23850,209500,23875,21300,14300,90000,105500,14250,12350,10550,85200,20250,28350,8110,5250,30800,18300,59900,5820,4140,8480,13900,69200,23300,37750,22100,21800,118500,22300,85900,155500,20950,29550,37650,29000,NA,65200,8540,52000,29700,9110,12900,23900,4125,86200,39700,30750,20050,10500,38050,11000,31150,16450,27000,55800,29200,11650,41000,101500,55300,33950,48100,51400,106500,16250,11950,21500,42300,16450,4080,13350,2080,17300,615,22100,2125,29650,4070,2840,54400,40650,37800,40800,30800,26750,50600,40950,5770,29100,67300,25200,34750,47750,42600,27900,8180,51100,22200,51400,6480,3225,47250,14500,36950,6970,5600,24450,34450,30500,35600,46050,16500,NA,48650,7380,53400,32850,1405,15350,9920,64400,66300,32350,36000,25600,25150,53600,13650,14950,16500,8710,35850,5930,11250,NA,29300,639,23300,8630,30250,54700,8570,28950,6090,52900,73400,14300,4910,50100,21350,4940,5090,15250,25650,28450,22100,15650,112000,21100,1350,2725,2065,19850,23350,71400,18200,35700,3420,15400,25850,10050,34850,22800,413500,8750,11600,22500,8150,6260,6400,45250,145500,326500,19250,2630,4070,6000,23500,13450,29400,14800,16700,9040,78400,18950,20300,46350,24900,5230,7760,7630,11900,37100,3805,84600,16000,42200,34850,5380,94800,24000,50700,14150,25500,10450,6610,14550,37100,33250,88200,1405,10850,1775,5650,22650,5300,15885,27150,34950,57200,8110,40400,7690,11350,30050,17200,14500,2275,16700,10200,5000,18700,42700,8150,16800,7950,16610,9650,29750,11100,10750,19000,5120,68900,25900,7550,28250,5930,13950,431000,43500,31600,40000,33600,19050,8280,2060,14750,13100,15750,10350,5770,8510,607,29350,9300,58900,38700,27250,3385,16100,48200,16050,5290,6040,29750,52000,55400,9410,3030,11350,2085,78500,4930,18000,4355,15400,15300,18250,2945,19900,14150,18300,37500,15350,23500,8980,57500,6750,5800,48100,20000,30200,17100,55600,164500,29850,19600,23250,28350,38150,12400,23850,7880,10100,11700,17300,8780,9380,33600,3695,29050,47600,34000,23350,1075,32350,145500,76300,11500,3025,10250,10000,82200,15650,7770,10200,7380,3630,21150,10050,10350,1730,15600,35700,20000,18650,8100,15650,36300,8170,18000,6020,8730,2820,7950,8800,3140,3615,2925,2365,25450,7410,2820,43800,16850,19000,7900,6040,4295,2590,2215,14850,2080,1575,10400,59900,70400,3260,7970,1095,39400,17500,103500,7570,30050,10950,3010,37300,6090,24200,11500,54800,19000,4120,13000,7750,5940,3390,17600,6810,7990,37100,10550,5450,34200,2955,NA,9760,12900,5360,20200,10350,21150,34200,8140,2070,2315,12900,9410,3420,6530,12500,3220,16450,25550,26600,7180,8150,2195,6850,10950,7480,12200,12700,10050,2645,17950,4385,13400,2490,3690,3070,4890,1500,12850,23100,29350,3780,18300,41000,2500,5110,30450,7560,5260,4700,7800,19650,31300,9200,8430,5740,7170,3260,19500,5490,18450,20700,8520,3725,1545,3990,7310,7740,9530,11450,8810,105000,20450,6320,10300,5640,74000,20950,1910,5100,6090,5600,58900,8280,6630,29100,25300,19000,17750,17550,375,4770,2930,17900,7840,9900,4200,540,13300,23050,1610,7530,26300,16900,7220,16800,7650,6490,11700,15850,34200,11900,2310,16150,10050,14700,11550,6180,2400,7930,7640,59500,12300,27400,8900,4620,12750,7980,13100,6670,18600,3935,12350,6540,19000,13150,9030,12050,2730,2835,7700,4945,10900,9890,16700,4020,934,14650,5980,19200,11050,10550,7110,6690,4780,7840,1070,4250,8760,3480,9410,12450,6980,8340,29800,30500,72300,3565,7260,4560,1215,4995,1910,7050,1090,23350,2365,5690,71600,10300,20150,2215,8190,6780,29000,16600,10750,30100,7970,2795,8220,1870,888,7910,5510,6320,23000,37300,3230,5870,7800,8390,2005,7190,882,3500,2435,8480,10350,4460,15450,14100,10000,5680,6310,4435,220,6700,2630,8890,47400,28200,12250,61800,14400,5280,4000,1850,30750,1250,12000,10450,5390,5090,3880,1760,11800,14000,17450,12450,6000,8310,17000,4100,1865,13700,3825,21700,2540,14250,1850,2625,12500,57800,8060,775,4970,12450,7540,5340,3340,1000,11000,4480,1170,3305,237000,8790,7130,3580,8320,20050,12500,833,2595,8390,34000,1255,10600,8410,1965,20100,6990,2610,10600,6740,2280,3135,7480,801,78900,16000,1930,10000,10050,10700,146000,2625,9010,4220,3020,8340,19150,4595,2380,1965,11900,11200,4745,13350,5660,13100,6820,2125,2665,3315,2665,1490,1500,15700,19850,2830,6530,1140,18400,6530,17150,11650,1340,9350,28700,2035,14400,9250,227,10450,20400,10400,9050,12450,15150,8540,13550,13500,8500,8950,7520,1255,3475,13450,1035,6660,7830,2258,4760,21150,4390,2055,44750,1105,3050,89200,491,23200,9280,11600,5680,6750,5990,1315,38550,4755,11800,2990,3515,7580,12050,6510,13300,5310,11000,681,5050,1115,2685,2165,1665,13650,26800,2665,14500,10700,1415,4295,4555,12850,3475,3340,2905,17400,13600,1750,6170,1140,13000,3370,4070,8010,1915,11150,15000,13900,3805,14950,16600,23350,1040,5420,25350,5920,4950,2135,1290,12500,4710,1340,2820,17150,12100,3750,6800,11350,5020,10750,3690,6820,1830,2815,4485,6280,6320,2380,85000,7600,16250,21200,2055,4405,2140,4060,2220,4215,8250,5230,8900,2705,1200,3525,45500,4470,8390,6720,5130,3920,705,2935,10250,1410,4040,7830,40550,1630,2950,10542,3900,5190,1045,5880,40950,8070,3395,15800,4515,1830,5580,3000,15100,6200,1605,10300,3235,8300,7470,2110,8490,2090,2770,26400,7350,8790,1175,1010,8550,8750,3205,8750,5680,4745,5910,5530,5600,967,1485,5530,3020,130,3055,3270,664,1310,6510,16600,11800,8320,3740,6150,699,2980,45650,7830,4415,4280,15800,2960,2490,4300,9830,3080,6120,5500,11600,2855,2780,2075,5250,9600,993,6500,4730,5290,4670,4730,2265,6950,6990,4450,9570,6564,11000,2525,1750,2195,4225,1485,3330,2070,12050,21400,1295,9400,8340,2960,13300,2580,69800,1770,1490,8150,3780,6310,5320,2100,10150,4550,4820,7540,29600,6700,4170,18200,2235,2740,6840,11450,7130,3500,9960,6970,7440,973,11850,2010,2870,1100,7360,8090,4415,2030,6900,6190,1770,3165,9550,4680,3765,2700,11600,2310,4640,1815,2280,22900,1935,2670,2955,3800,2795,102500,3435,3900,149500,7130,1140,6700,3060,4640,13700,3525,5490,8150,5240,2600,2760,16100,876,5040,1660,915,2130,26950,993,2320,7220,2555,7010,4370,2500,7590,6800,1370,17400,5310,1690,12650,6930,2395,8000,5120,4230,1420,4630,42750,1765,10500,3420,36450,4075,3240,3060,9130,3145,11750,5330,8080,2055,13750,4450,6420,4925,2140,4980,7160,5660,1215,22750,8090,1635,4975,13900,3140,6660,3430,759,946,3520,9030,4475,2360,6270,2095,1090,20000,2720,7570,3225,1100,1605,1555,3440,1170,8800,17250,752,941,28750,7600,10750,8400,32450,6360,12550,1160,3025,11250,8040,7530,16550,8520,5200,775,2780,7720,6730,9600,6520,1120,27650,2820,3310,4045,6260,4675,40100,3115,8560,5210,4015,4150,5470,2550,712,1690,1460,2110,1935,2140,2000,1050,4625,4820,5210,2380,1075,1755,3815,4320,9360,3380,9650,5930,5910,9720,1250,2020,3960,3045,3140,2345,2755,9290,2325,4990,5270,3840,5530,2800,5970,15150,6620,3360,3140,4415,2180,1510,11150,1290,12300,3245,1155,1425,3545,5190,7120,1370,21800,5500,3095,2700,1290,4180,2740,4135,7900,1920,5150,1160,2105,6580,1070,5260,3520,559,996,5520,4820,15450,760,6790,7200,3790,2200,7000,1210,4690,7740,3685,103500,2235,176,5310,NA,1960,14700,728,1510,4345,3715,2005,4485,700,1215,10100,2795,7400,7160,824,1550,3190,58000,16100,1795,10800,4270,4170,7970,5430,6140,6000,1830,3010,2360,1960,7290,5630,14350,4365,3500,12000,5660,272,2220,1575,2760,513,3260,19150,3975,8170,2750,9040,3040,3270,2315,6670,4600,5500,7400,2190,1390,1825,3250,4280,5230,3745,3250,787,3550,1885,1900,1280,2715,2390,3600,4150,2505,1115,17000,6700,1285,NA,63400,1470,862,15750,7750,4230,1715,980,2790,7350,1605,8570,4890,8450,6730,8050,3650,4230,8560,917,8210,5920,3590,2165,8040,1265,1230,1835,4525,3740,3940,1345,2220,8030,5580,388,1580,2040,633,7840,1290,10000,1500,2870,2130,5300,3960,7400,841,3520,4775,4550,5850,2160,5240,17500,6280,4295,3510,13550,1780,1365,3600,2125,2240,4160,2085,1960,4940,3200,2715,3925,2020,4850,2815,2845,7980,15600,1300,2255,391,20600,1375,1800,2300,839,6700,5860,11300,15600,2010,3970,5940,1985,2955,1410,2140,1370,3330,1800,7150,2720,2480,5640,1965,2250,1745,2390,6170,2970,3385,5690,8050,8010,4445,3695,2300,5220,4815,1225,1985,5440,706,1310,1815,7850,19500,3260,1660,9910,4510,2385,6150,4980,4250,2245,2525,4330,5000,2340,6040,1000,914,13850,5800,2160,1310,28920,12300,8200,4240,7153,2250,1445,381,1385,2315,1640,319,625,2910,2025,5240,5620,1700,1860,1737,1510,3860,7420,5870,2640,10700,10200,2900,1785,5360,2245,2425,3960,895,4415,5430,1705,2030,4380,9980,1350,3290,2060,3340,7730,1385,1465,3010,8850,3210,3570,2020,5590,795,5900,3880,6640,2450,1985,3120,3920,4080,6170,5090,2570,5110,1095,6500,4420,1270,1340,1465,726,11550,19700,4315,3900,1885,2555,1085,5420,960,1610,1395,4520,730,2565,639,2600,3990,4155,3285,11600,3410,1665,4380,954,5380,2810,1495,2690,1400,1975,11100,3910,329,1890,2035,2795,2760,3815,3740,4585,3615,7120,2030,5030,5370,3615,5090,10900,3915,11950,6530,1060,4180,1055,1555,5920,1630,1325,1710,3535,3060,423,10700,898,4500,1045,495,2115,2710,1920,1860,3550,1090,2440,1940,1450,2800,6350,1800,1510,1575,5360,3170,1620,1775,6380,2820,1580,17450,1320,880,3030,5440,2065,2415,173,3600,1280,4585,6940,2700,3150,4120,2000,1150,3045,3645,2315,5600,7720,8920,4770,1460,2270,4510,2695,382,970,1070,5080,2855,15450,2325,411,5480,3980,3950,5550,1000,2655,634,1925,7910,1315,1205,4945,1490,1620,1480,2840,3465,3795,991,11500,13500,1970,2040,610,3690,3810,3480,3620,3430,1260,4180,3355,2920,1895,4050,2350,7120,775,12200,4460,2480,1285,792,2000,1185,1680,3810,19450,5470,485,1890,3490,5940,4185,1595,5510,1495,1130,2395,1725,3300,1270,5400,4195,1275,4000,11750,3080,3835,4440,3695,150,4525,2110,6440,2895,4555,5760,930,7880,10900,6150,1108,3100,6050,587,3970,2600,914,740,3015,705,1570,2450,4395,2330,1805,1660,3880,1395,6680,4675,3910,2615,1950,310,9846,3180,5270,1195,305,4730,3435,3120,830,644,2960,4870,2725,680,1335,902,611,769,20250,4175,21350,485,2510,908,7180,5390,3300,5460,4325,551,8930,3155,813,1435,9880,1890,197,57600,3730,1915,6600,334,501,2980,1620,2720,2920,2650,1635,3015,2485,15500,1610,1450,2295,2260,2750,3675,2930,753,3310,2580,606,8230,3130,2235,4595,1650,1195,367,2795,1664,2375,2350,701,335,589,1340,472,456,18150,1010,1250,800,717,1925,3165,5270,536,482,1865,1890,408,2340,998,418,1215,155 +"2019-12-30",55800,94100,433000,186500,317500,181000,120500,236000,108500,1261000,256000,238000,236500,47650,43350,153500,541000,27800,44300,194500,262000,93800,73800,74500,72100,53000,2e+05,125000,150000,243500,36900,92400,425000,95300,126500,224000,11600,27000,14200,11150,93100,29600,11800,82700,16250,143000,7550,338000,105500,38600,51600,252500,114900,42300,40000,7270,72400,49250,93700,90800,296500,127500,155000,38950,236500,38600,31450,33550,140000,12700,18850,169500,39250,34350,135500,5670,81000,289000,19200,52300,159600,90500,34050,37850,185200,28500,27850,3790,96600,53000,24050,80900,4545,38350,51100,42750,31050,29000,77500,51000,7660,554000,26950,18650,83100,53000,240500,17400,185500,4740,17850,30650,112000,68300,35850,397700,62200,205000,84300,39150,25000,219500,79100,300900,11800,19750,79500,66800,92700,132500,39800,35050,46050,46250,62500,5940,15250,54600,35200,105500,64300,70900,191300,36300,42450,107500,34250,66900,2310,47800,62600,3550,92800,137500,15600,14350,38550,4195,103300,106000,27600,19450,14400,35000,645000,9110,11950,47250,97000,35600,27750,17800,5490,13950,5400,5720,36850,50200,6630,80500,7120,45150,22250,149500,49750,16250,16950,49850,76500,140000,26300,1060000,10350,11850,24050,14550,50400,43200,32950,24150,20900,89100,5550,4305,148600,70300,65900,226000,79900,16750,27750,119000,19000,14300,20350,64000,7800,24150,211500,23783,21150,14150,89900,105000,14450,12450,10450,84600,20050,28400,8170,5290,31300,18150,61600,5980,4135,8570,14300,68900,23200,38450,24100,21950,117500,22200,86100,154500,21950,29400,37750,29600,NA,65500,8490,52300,29800,9130,12950,23800,4150,87200,39800,31550,20150,10400,38000,11050,31600,16600,26800,57600,29100,11900,41500,101000,56000,34550,48200,51100,107500,16300,11950,22450,42750,17000,4250,13200,2075,17300,616,22950,2100,30000,4000,2865,54400,42300,38550,42000,30900,27350,52800,41250,5640,28800,70400,25000,34950,47300,44250,29400,8100,51100,22550,51000,6590,3230,46600,14800,37300,7240,5600,24800,35000,30450,35500,46950,16500,NA,49450,7590,53800,33600,1385,15850,9930,67300,67000,32200,36200,26150,25450,54000,14050,15050,16950,8670,36400,5950,11250,NA,29650,639,23000,8700,29900,54700,8760,29200,6100,53500,72200,15500,4860,50600,21950,4985,5340,15300,25600,28600,22550,15600,111000,21050,1355,2725,2065,20800,23350,70600,18500,35700,3410,15250,26050,9990,35700,23450,413000,8720,11800,22550,8160,6350,6770,45900,144500,323000,19300,3035,4085,6050,23600,13400,29500,15100,16950,9000,78500,18950,20550,46750,24950,5460,7830,7800,12200,37900,3790,84500,16050,42750,34600,5410,93400,23850,51200,14000,25700,10400,6650,14350,36900,33200,88800,1435,11550,1830,5770,22650,5240,15981,27950,35150,57000,8130,42900,7740,11450,31000,16950,14450,2310,17050,10200,5030,19650,42900,8320,17650,8100,16804,9650,30350,11250,10800,19150,5170,68900,26500,7520,28650,5970,13900,439500,42850,31500,40550,33350,18650,8300,2045,14600,13200,15800,10250,5600,8900,607,29350,9220,58500,39000,27900,3370,16150,48300,15900,5350,6050,29650,51000,54700,9280,3060,11500,2075,78600,4985,18200,4250,15450,15750,18350,2785,19800,14350,19450,38350,15550,23650,8930,57400,6870,5740,48350,20600,30000,17250,55600,164000,29350,19850,23350,28650,40100,12400,25150,7900,10050,11600,17800,8850,9450,33850,3750,28900,47050,33950,23500,1300,34600,147500,76000,11950,3110,10450,10000,82100,15450,7800,10550,7380,3650,21150,10200,10350,1745,16000,35850,20100,18550,8200,15750,36450,8380,18500,6000,9050,2825,8020,8940,3165,3630,2995,2420,25550,7520,2825,43900,17000,19550,8090,5890,4225,2625,2195,15250,2170,1595,10350,59500,70300,3350,8160,1120,42400,18050,103500,7790,30700,10850,3060,37400,6090,24950,11350,54400,18950,4195,12900,7920,6120,3395,18050,6950,7730,38650,10850,5480,35500,3100,NA,9690,12800,5400,20400,10450,20850,34650,8310,2095,2290,12900,9390,3490,6610,12800,3320,16750,25350,27450,7210,8260,2215,6740,11000,7680,12300,13250,10200,2660,18650,4455,13350,2410,3880,3065,4970,1535,13200,23150,28950,3840,18400,43200,2520,5070,30500,7540,5220,4855,7730,19650,31650,9130,8540,5650,7180,3280,19950,5430,18600,20600,8490,3735,1545,3660,7300,7740,9750,11500,9100,107500,20650,6300,10450,5750,74100,22450,2035,5160,6020,5590,59900,8260,7080,29500,25150,19200,17900,17550,381,4730,2945,18000,7800,10050,4235,545,13950,21300,1650,7600,26650,16700,7900,16800,7710,6670,12000,16100,36150,11900,2310,16100,10450,14800,11700,6130,2420,8140,7750,60200,12350,27600,8990,4745,12850,8070,13300,6660,19150,3925,12500,6650,18950,13850,9020,11850,2745,2745,7700,5100,10600,9840,16700,4140,950,14950,5980,19450,11100,10550,7090,6790,4780,7960,1085,4235,8540,3525,9530,12550,7650,8460,29500,30500,73100,3545,7100,4600,1220,5230,1955,6980,1095,23350,2345,5710,71600,10400,20250,2220,8150,6840,29600,17200,10600,30250,8020,2880,8330,1855,904,8280,5620,6270,23450,37300,3225,5710,7750,8630,2050,7400,880,3505,2460,8520,10200,4480,15300,14100,9800,5770,6340,4665,219,6780,2610,8890,47400,28400,12150,60900,14450,5240,4085,1845,31050,1290,12300,10400,5390,5140,3850,1740,13500,13650,17400,12500,6030,8400,16500,4080,1860,13800,3745,21900,2580,15500,1855,2645,12350,57900,8010,804,5020,12550,7730,5380,3320,1005,10900,4480,1215,3385,236500,8710,7080,3720,8260,20150,12650,830,2575,8280,34000,1245,10550,8210,1930,20550,6940,2695,10600,6720,2400,3110,7490,811,79400,16000,1970,9950,10400,10750,145500,2595,8900,4330,2985,8400,18750,4585,2390,2020,11850,11200,4880,13300,5630,13650,6940,2115,2720,3235,2730,1500,1530,15650,19800,2830,6850,1130,18600,6570,17450,11800,1310,9420,28700,2040,14600,9550,224,10450,20350,10750,9230,12400,15400,8500,13600,13800,8600,9010,7690,1275,3730,13450,1040,6540,7830,2335,4950,21050,4470,2100,45200,1110,3020,89500,510,23900,9300,11650,5680,7030,6150,1315,37600,4875,11650,2990,3535,7570,12000,6500,13350,5400,11000,699,5010,1125,2735,2170,1690,13900,27200,2645,14500,10850,1420,4385,4505,14100,3445,3565,2990,17500,13450,1705,6280,1130,12750,3365,4055,8060,1925,11000,15250,14150,3785,14950,17250,23400,1040,5420,24850,6100,4935,2155,1330,12500,4900,1350,2820,17050,12300,3775,7030,11350,5050,11100,3780,6930,1810,2825,4450,6330,6000,2370,82600,7390,16250,21250,2160,4440,2170,4200,2220,4280,8360,5190,9040,2845,1210,3500,44600,4585,8450,6820,5040,3970,718,2965,10850,1425,4040,7770,40750,1640,3000,10590,4130,5200,1035,5920,41100,8730,3375,16000,4630,1960,5590,3010,15400,6210,1605,10300,3260,8330,7770,2130,8650,2120,2820,26300,7340,8910,1190,1020,8470,8840,3245,8690,5880,4790,6240,5480,5540,995,1490,5700,3025,133,3080,3270,690,1290,6550,16600,11700,8420,3810,6170,717,2980,45550,8250,4520,4345,15950,3080,2485,4365,10000,3150,6480,5500,11500,2865,2780,2105,5250,9510,992,6550,4915,5260,4700,4715,2225,7190,6960,4635,9600,6746,11200,2495,1735,2195,4200,1520,3400,2085,11950,22000,1550,9450,8250,3000,13800,2510,70000,1725,1505,7850,3780,6370,5300,2110,10100,4815,4820,7460,30050,6820,4170,18200,2185,2820,6870,11300,7130,3490,10200,6990,7500,979,12100,2050,2940,1100,7290,8090,4240,2035,6960,6140,1770,3240,9520,5050,3880,2710,11550,2360,4610,1815,2260,23150,1940,2530,2920,3880,2775,1e+05,3720,4035,149500,7150,1145,6730,3075,4730,13950,3570,5650,8360,5390,2590,2790,15850,898,4990,1595,915,2135,27250,1005,2280,7270,2595,7010,4475,2540,7580,6870,1390,17050,5360,1735,12500,7000,2445,8200,5230,4340,1430,4565,44250,1790,10600,3440,36650,4075,3250,3060,9200,3210,11650,5370,8120,2160,13850,4460,6540,4920,2050,4960,7220,5740,1255,23300,8340,1635,5050,13900,3140,6750,3500,775,954,3535,9130,5810,2390,6370,2090,1095,19800,2800,7570,3380,1120,1605,1555,3455,1195,8830,17100,765,975,28850,7620,10600,8490,32850,6420,12650,1160,3015,11300,8180,7500,17000,8550,5180,796,2780,7770,6700,9710,6710,1140,28050,2940,3400,4045,6530,4815,40000,3115,8490,5110,4030,4200,5510,2555,713,1685,1460,2070,2000,2175,2015,1050,4625,4735,5210,2835,1090,1755,3815,4255,9400,3395,9620,5950,5990,9350,1280,2025,4060,3030,3205,2345,2750,9600,2300,4940,5270,3915,5650,2890,6180,15300,6750,3270,3165,4430,2190,1515,11350,1370,12550,3250,1130,1440,3545,5400,7140,1405,21450,5420,3145,2660,1360,4410,2765,4110,7900,1960,5150,1165,2070,6810,1070,5290,3510,566,1010,5600,4950,15550,778,6850,7370,3725,2170,7120,1210,4680,7670,3740,103500,2275,176,5380,NA,2030,14850,743,1535,4420,3750,2025,4490,742,1230,10000,2825,7360,7260,796,1540,3300,58500,15050,1825,10550,4180,4180,7960,5490,6180,5840,1875,3045,2450,1960,7620,5630,14550,4490,3485,12550,5490,263,2235,1690,2825,522,3950,19350,4230,8080,2785,8840,3055,3360,2470,6660,4590,5500,7730,2195,1405,1910,3265,4400,5430,3810,2820,787,3580,1890,2035,1285,2720,2405,3555,4120,2525,1125,17900,7120,1295,NA,63400,1485,872,15700,7870,4210,1725,994,2785,7430,1625,8500,4855,8400,6780,8020,3670,4285,8630,917,9130,5920,3590,2295,7990,1270,1235,1835,4555,3760,3915,1360,2235,7780,6600,400,1660,2080,655,8090,1270,9980,1525,2920,2175,5250,3960,7630,852,3575,4815,4550,5920,2205,5270,17500,6280,4365,3595,13550,1780,1370,3660,2165,2300,4175,2140,1965,5210,3105,2720,3980,2120,4860,2760,2890,9060,15450,1320,2215,399,20700,1345,1860,2370,839,6770,5880,11450,15900,2035,3990,5940,1990,3040,1420,2200,1330,3330,1795,7450,2720,2530,5650,1990,2225,1760,2490,6220,3000,3445,6100,8190,8100,4435,3690,2305,5170,4870,1225,1960,5330,710,1310,1855,8010,19650,3310,1685,9840,4650,2420,6190,4990,4295,2210,2630,4315,4995,2350,6040,1075,921,13800,5820,2200,1330,28500,12300,8200,4245,7491,2250,1460,384,1390,2365,1640,325,628,2985,2030,5100,5750,1745,1845,1720,1550,3830,7520,5800,2635,10800,10700,2920,1780,5450,2265,2405,4005,946,4425,5420,1625,2040,4430,10100,1425,3320,2110,3350,7650,1385,1455,3035,8970,3080,3600,2000,5620,840,5900,3840,6820,2530,2020,3120,3990,4075,6240,5140,2570,5150,1130,6500,4375,1285,1355,1500,721,11800,19750,4480,3915,1700,2570,1120,5430,962,1620,1355,4500,730,2560,639,2645,4055,4210,3235,11750,3415,1670,4340,974,5260,2910,1495,2725,1410,1940,11200,3800,323,1930,2030,2780,2790,3840,3770,4575,3670,7450,2030,5130,5350,3690,5090,11200,3925,11950,6720,1060,4180,1100,1530,5900,1595,1375,1725,3535,3045,423,10150,918,4515,1070,495,2150,2730,1915,1855,3515,1115,2450,1970,1435,2780,6470,1785,1485,1630,5460,3165,1660,1820,6530,2770,1535,18150,1335,879,3070,5450,2125,2435,174,3655,1280,4665,7140,2750,3140,4290,2090,1150,3060,3680,2435,5800,7780,8970,4845,1475,2275,4555,2660,388,953,1090,5090,2900,15500,2400,396,5480,3980,3980,5540,1000,2675,652,1930,7920,1295,1220,4945,1490,1640,1505,2840,3460,3720,998,11500,14500,1920,2055,610,3705,3900,3605,3620,3490,1245,4225,3410,2930,1895,4065,2330,7340,800,12400,4460,2485,1290,800,2000,1050,1735,3780,19150,5510,481,1935,3480,6110,4205,1605,5540,1465,1155,2390,1680,3310,1280,5450,4235,1275,3970,11750,3095,3805,4855,3655,150,4535,2295,6230,2930,4475,5760,882,7910,10750,6430,1133,3040,6340,586,4030,2640,914,733,3000,708,1530,2475,4290,2370,1830,1715,3885,1435,6680,4790,3880,2585,2010,307,10155,3185,5310,1220,319,4830,3450,3125,839,636,2950,4920,2750,693,1245,918,660,770,20600,4115,21450,485,2575,904,7420,5420,3375,5460,4435,555,8360,3175,823,1440,10200,1895,192,57800,3720,1920,6620,350,505,3065,1635,2720,2950,2670,1655,3045,2480,15350,1550,1585,2305,2330,2780,3740,2785,753,3320,2600,600,8200,3200,2230,4595,1755,1110,362,2815,1700,2390,2345,701,321,585,1355,469,458,18200,1010,1245,798,744,1880,3165,5210,536,486,1830,2455,408,2350,998,413,1155,155 +"2020-01-02",55200,94700,428500,182500,314000,180000,118000,232000,107500,1266000,247500,234000,236000,46550,42600,152500,541000,28500,42500,192000,258000,92500,71100,73100,71000,52600,207500,126500,146500,238500,35950,90300,424000,91900,125500,218500,11400,26700,13850,10800,90000,29250,11550,83200,16350,138500,7450,330000,105500,37450,50000,245000,114300,41200,39950,7220,70900,49350,92500,94000,293500,125500,152500,37700,231500,37850,31200,32450,139000,12500,18500,168500,38900,33750,135500,5550,80700,292500,19300,50100,155600,87800,33800,37350,182400,27850,27350,3745,93800,52300,23300,81100,4460,38150,57300,43000,30500,28900,76000,50600,7470,549000,25900,18350,85900,53000,237000,16750,181000,4660,17150,30950,116000,67600,35600,388200,66700,205000,84200,38550,24350,220000,76300,300600,11450,20150,79000,65900,94100,131000,39700,34700,44900,45200,62700,5900,15100,52600,34900,104300,62100,70000,193800,36450,42400,104500,33650,69800,2290,46900,62800,3750,92200,136500,15450,14050,40450,4160,100300,103500,27900,19450,14000,34800,646000,8960,11750,48500,95200,36350,28400,17550,5370,13550,5490,5730,39150,48950,6460,79800,7040,44100,21800,149500,49450,16100,16900,49800,76500,136500,26100,1065000,10400,11650,24850,14400,49400,43450,32800,24400,20700,88500,5500,4325,146500,68900,64200,223500,83800,16400,27050,116000,19100,14550,20650,66700,7730,24100,213000,23551,20600,13650,89100,103500,14650,12100,10300,83400,20000,29350,8130,5210,31200,17950,63300,6190,4055,8420,14000,65700,22900,37950,23850,21750,116000,21850,84300,152500,22150,28650,37100,29900,NA,81000,8660,52600,29700,8900,13050,23300,4140,86200,39300,31300,21750,10400,37350,10900,31750,16400,27050,62000,29150,11700,40300,101000,56300,34400,46750,52800,103500,15900,11950,22850,43600,16850,4400,13400,2065,17350,636,22750,2085,29950,3955,2855,54700,42000,39250,41050,30600,27500,52300,40800,5750,30500,73800,24850,34800,47350,44550,29800,7960,51100,22850,51600,6570,3335,45350,14550,36650,7320,5500,25100,35550,30250,35400,46950,16550,NA,52300,7660,53800,34450,1410,15750,9810,67800,67300,31600,35400,26400,25200,53800,14100,15000,16950,8500,35550,5850,11550,NA,29600,639,23000,8630,31500,54900,8800,28550,6050,52400,73500,15150,4930,50000,22900,5060,5590,15300,26100,28200,23350,15300,110000,22500,1370,2770,2055,21400,23050,72300,17800,35750,3410,15000,26300,10400,35600,24550,405000,8730,11800,22800,8120,6310,6970,45600,144500,320000,20050,2850,4040,6030,23450,13550,29450,15050,16650,9030,79400,18450,20550,46550,24800,5570,7800,8080,12750,37750,3655,83900,16050,42200,34850,5650,93100,23950,51200,14050,25500,10250,6660,14200,36600,34400,89000,1405,11250,1835,5800,22750,5230,16171,28050,34700,58100,8490,42150,7810,11150,31000,17350,14300,2330,17150,10800,4945,19600,42900,8320,17850,8160,16756,9720,29500,11850,10750,19250,5350,67200,26000,7550,28700,5810,13650,437500,43400,33650,43100,32500,20200,8350,2070,15600,13200,16250,10650,5470,9500,606,29350,9170,58000,38500,27150,3340,16500,47950,16450,5390,6070,29300,50900,54000,9580,3195,11500,2080,79100,4940,18100,4460,15650,19000,18550,2875,19650,14700,20000,38450,15550,23350,8920,60000,6940,5750,47350,20750,32500,16500,55000,166000,30450,20400,23750,27800,39950,11800,25000,7920,9980,11700,17800,8890,9610,33750,3705,29100,46950,33500,23450,1365,32950,149500,75900,12000,3130,10600,10150,81900,15500,7660,10550,7240,3720,20850,9970,10050,1775,16100,36350,20500,18550,8230,15750,35800,8290,20050,6010,9500,2850,8160,9210,3180,3685,3040,2500,25300,7540,2795,42750,17200,18750,8100,5750,4275,2620,2160,15250,2245,1610,10150,63100,71200,3405,8660,1110,43050,18700,107500,7760,30300,11700,2985,38350,6000,24950,11500,55000,18850,4390,12950,7860,6390,3410,17600,7110,8150,38900,10800,5550,35350,3145,NA,9700,13050,5460,20000,10900,20450,35000,8400,2060,2280,13300,9610,3485,6670,12800,3410,16700,26350,27850,7380,8230,2280,6670,10700,7800,12050,13150,10400,2690,18500,4600,13550,2450,3945,3080,5050,1605,13500,22650,29300,3960,18250,42600,2540,5050,28600,7560,5110,4920,7770,20100,31700,9310,8450,5610,7220,3415,19700,5450,20050,20550,8410,3725,1565,3715,7410,7740,10150,11650,9050,107000,20850,6980,10400,5740,74800,22600,2075,5290,6070,5510,60600,8290,7000,30550,25200,18250,17600,17850,382,4785,2965,18000,7710,10450,4410,541,14000,21550,1695,7480,26900,16450,8020,16900,7810,6700,11700,16600,35800,11900,2310,16700,10450,14950,11650,6120,2410,8150,7980,60500,12350,28500,8860,4785,12850,8180,13250,6590,19150,3875,12550,6670,18850,13850,9010,11850,2775,2770,7820,5470,11000,10000,16850,4270,954,15250,5980,20650,11100,10750,7210,6850,4830,8420,1220,4195,8630,3545,9790,12450,7670,8710,29500,30350,72500,3540,7190,4610,1235,5330,1975,7190,1100,23300,2360,5790,71900,10600,20100,2225,8180,6730,30100,18150,10450,29700,8000,2935,8240,1885,936,8250,5730,6390,23400,37600,3225,5900,7760,8500,2090,7450,896,3595,2470,8830,10650,4450,16000,14250,10100,5830,6380,4815,220,6850,2620,8590,47300,29400,12100,59800,14350,5210,4150,1840,32100,1315,12200,10350,6220,5050,5000,1955,13650,15700,18200,12500,6040,8450,16000,4065,1890,13800,3820,22500,2615,15600,1855,2680,12550,57600,8190,841,5090,12750,7830,5360,3320,1025,11100,4480,1300,3390,236500,9120,7030,3830,8220,20300,12950,847,2575,8280,35450,1240,11350,8580,1920,21950,6930,2735,10350,6790,2350,3135,7600,814,79300,16300,2145,9700,10800,11050,145000,2580,8910,4390,3085,8370,18700,4580,2390,2030,12000,11050,4960,13400,5700,13850,7080,2120,2740,3150,2780,1515,1545,15600,19800,3020,6860,1145,19200,6530,17600,11800,1345,9420,28650,2065,14600,9550,228,10550,20500,10400,9230,13050,16000,8710,13900,14100,8670,9270,7530,1320,3865,14250,1050,6700,7720,2321,5040,21050,4560,2145,44750,1125,2925,90200,521,23200,9380,11700,5730,7140,6180,1315,38300,4950,11600,2990,3585,7500,12100,6480,13850,5590,10800,702,5000,1140,2790,2200,1675,14150,27300,2630,14450,10850,1435,4420,4580,14400,3440,3515,3010,18350,13300,1705,6260,1170,12550,3525,4050,8040,2015,11000,15500,14300,3825,15100,17450,23650,1175,5420,25100,6180,5140,2155,1290,12500,4950,1445,2795,16950,12300,3880,6970,11850,5140,11000,3810,6900,1840,2905,4560,6300,6020,2360,83300,7220,16250,21250,2170,4450,2175,4195,2220,4485,8330,5180,9070,2955,1175,3480,44600,4625,8700,6970,5060,4210,714,3050,10600,1525,4080,7860,41100,1730,3000,10590,4325,5470,1060,5930,41500,8960,3430,16750,4705,2375,5590,3025,15600,6220,1620,10400,3250,8300,7820,2300,8840,2130,2900,26450,7330,9070,1180,1030,8540,9030,3275,8640,5800,4790,6130,5500,5540,1000,1520,5780,3060,140,3120,3365,695,1335,6640,16650,11400,8460,3830,6140,738,2980,45600,8420,4510,4395,16100,3080,2495,4410,10100,3200,6440,5500,11700,2930,2780,2135,5270,9770,1000,6600,4915,5260,4820,4720,2230,7490,7130,4665,9750,6434,11350,2440,1730,2195,4200,1535,3425,2130,11950,22200,1390,10100,8420,3075,13950,2600,69800,1780,1550,7880,3780,6420,5280,2150,10200,4825,4800,7480,29900,6880,4170,17800,2370,2810,6830,11350,7200,3575,10250,7010,7430,989,12400,2055,3070,1100,7410,8090,4275,2065,7030,6030,1770,3475,9780,4985,4110,2725,11400,2365,4610,1815,2300,23400,1975,2560,3250,3930,2775,101000,3830,4105,149500,7140,1145,6550,3100,4820,14250,3600,5770,8440,5590,2595,2810,15850,898,4930,1605,874,2130,27100,1015,2295,7340,2640,7010,4550,2595,7570,6970,1390,17250,5580,1775,11500,7320,2400,8290,5340,4500,1450,4625,47550,1830,11050,3470,36700,4075,3365,3060,9650,3155,11900,5430,8160,2160,14850,4465,7340,5010,2070,5080,7320,5780,1280,21950,8350,1635,5180,13850,3250,6800,3445,773,970,3550,9390,5720,2390,6350,2125,1105,20200,2840,7640,3350,1110,1645,1580,3400,1330,8770,17050,803,970,28900,7600,11150,9830,32750,6430,12850,1160,3005,11000,8260,7740,16950,8550,5240,854,2850,7690,6650,12600,6720,1155,28200,2975,3420,4095,6610,4845,40400,3250,8650,5150,4040,4215,5550,2640,714,1755,1460,2180,2020,2295,2100,1060,4625,4700,5350,3140,1155,1745,3845,4210,9470,3410,9810,6160,5930,8940,1275,2045,4045,3035,3205,2345,2750,9710,2315,4950,5290,3920,5610,2855,6200,15400,6830,3345,3180,4435,2185,1585,11450,1385,12600,3225,1160,1480,3600,5420,7280,1400,21800,5400,3260,2670,1340,4385,2840,4180,7970,1975,5080,1175,2070,7000,1100,5330,3515,569,997,5680,5020,15650,788,6940,7400,3655,2195,7170,1210,4665,7710,3665,101000,2290,174,5500,NA,1990,15300,760,1565,4435,3775,2075,4485,744,1230,10700,2850,7560,7550,1000,1535,3305,58600,10550,1855,11650,4165,4725,7910,5630,6180,6310,1860,3070,2555,1960,7720,5630,15350,4700,3495,12500,5450,261,2270,1755,2840,534,3995,18850,4365,8190,2775,8960,3185,3525,2775,6670,4655,5530,7820,2180,1400,1905,3230,4495,5450,4180,2805,787,3650,1900,2120,1280,2700,2490,3580,4040,2555,1155,18300,7110,1420,NA,63200,1545,882,15750,7950,4200,1740,997,2885,7410,1675,8590,4855,8360,6820,8000,3685,4240,8700,917,10450,5970,3590,2320,8070,1300,1265,1780,4675,3855,3890,1360,2240,7840,6980,408,1615,2125,667,10500,1290,10000,1530,2960,2190,5290,3930,7680,872,3620,4810,4625,5880,2165,5340,17200,6280,4490,3595,13800,1780,1355,3615,2235,2322,4200,2135,1975,5290,3235,2680,3945,2160,4855,2840,2925,9090,15550,1370,2280,399,21250,1375,1875,2420,839,6890,5950,11850,16100,2035,4080,5940,1985,2985,1455,2310,1355,3330,1800,7550,2660,2535,5860,2075,2230,1850,2460,6290,2910,3480,6230,8810,7950,4610,3705,2325,5350,4930,1225,2005,5390,743,1345,1875,8150,19750,3350,1720,10100,4850,2475,6240,5020,4350,2230,2730,4310,4995,2370,5920,1070,936,13850,5920,2300,1350,30060,12850,8240,4400,7576,2250,1480,379,1415,2410,1600,326,638,2990,2025,5180,6180,1800,1860,1728,1565,3930,7570,5980,2595,11050,10850,2925,1810,5590,2260,2440,4035,972,4490,5410,1670,2035,4320,10350,1420,3320,2145,3645,7650,1385,1590,3005,9210,3130,3600,2035,5680,846,5810,3900,6910,2550,2035,3125,4230,3890,6240,5240,2615,5200,1170,6550,4405,1300,1390,1510,719,11600,19650,4535,3905,1820,2605,1170,5340,1025,1650,1350,4445,729,2555,639,2630,4075,4370,3290,11950,3425,1690,4375,970,5330,2920,1505,2725,1455,1945,11000,3800,324,1930,2060,2770,2830,3870,3745,4560,3635,7310,2025,5220,5480,3760,5300,11750,3985,11950,6770,1085,4180,1100,1540,5960,1590,1415,1750,3555,3085,423,10250,944,4425,1100,495,2180,2730,1920,1845,3520,1155,2440,1975,1460,2860,6530,1800,1510,1665,5530,3130,1680,1805,6530,2945,1540,19050,1365,883,3075,5390,2200,2450,179,3710,1305,4810,7170,2830,3675,4535,2155,1120,3080,3745,2440,5640,7920,8920,5100,1480,2325,4545,2770,398,964,1085,5170,2940,15500,2430,371,5600,3980,4040,5540,1040,2655,663,1925,7920,1300,1235,4945,1490,1655,1525,2795,3470,3810,1005,11550,15000,1955,2055,610,3700,4020,3635,4705,3650,1230,4200,3460,2945,1895,4150,2535,7330,800,12150,4460,2495,1305,813,2015,1080,1785,3770,19100,5550,501,1960,3540,6190,4250,1615,5560,1500,1155,2370,1715,3385,1290,5600,4200,1280,4095,11750,3085,3900,4605,3680,150,4590,2335,6200,2920,4435,5850,910,7980,10500,6620,1145,3070,6500,575,4695,2690,914,726,3080,735,1605,2515,4360,2380,1930,1755,3930,1440,6680,4840,3930,2570,2070,309,10136,3280,5400,1280,318,4890,3470,3185,835,645,2990,5030,2825,698,1520,941,707,774,20300,4170,21350,485,2570,1010,7400,5410,3370,5460,4430,550,7750,3170,823,1465,10250,1915,195,57800,3730,1930,6670,344,505,3055,1700,2645,2950,2705,1685,3185,2465,15300,1590,1695,2333,2390,2785,3940,2750,753,3400,2640,600,8110,3250,2245,4595,2010,1185,365,2895,1714,2420,2395,701,334,588,1415,469,387,18050,1005,1280,811,857,1875,3335,4955,536,479,1765,2430,408,2415,998,410,1330,155 +"2020-01-03",55500,94500,422000,181500,311000,177500,116000,229000,107500,1263000,250000,234000,237000,47150,42750,152500,565000,28250,42000,192500,256500,92500,71600,73300,71100,51400,206500,127500,149500,237000,36200,90600,425500,93500,129500,216000,11300,26600,13800,10650,90300,29150,11600,82300,16250,138000,7560,331000,104000,37600,50300,241000,108500,41000,39050,7240,71600,49850,91300,95300,296500,122500,148000,37350,230500,38100,30800,31900,139500,12450,19200,169000,39000,34250,132500,5450,79700,292500,19250,50800,154700,87800,33950,37100,185700,27300,27500,3780,92600,52800,23000,80000,4500,38050,56400,41750,30500,28550,76200,49850,7490,548000,25450,18800,85600,51300,235500,16750,181000,4695,17150,31500,117500,67600,34800,387100,69400,205000,84800,38600,24550,227500,76200,311400,11400,19900,80500,65800,91000,131500,38950,34850,45700,44600,61900,5850,14700,53000,33950,103000,62500,69100,191100,36000,43300,103900,33150,67400,2280,46850,62800,3775,93300,135500,15450,13800,39200,4120,100900,106500,27600,19600,13900,35200,658000,9060,11750,47500,94000,35200,27600,17600,5420,13550,5490,5720,36250,47800,6290,80600,7060,43900,21500,147500,49250,16600,16750,50100,76500,137000,26500,1079000,10250,11550,26700,13900,48500,43450,32400,23750,20800,88700,5490,4300,145800,68300,62500,222500,81500,16300,26600,113500,19200,14700,22800,67000,7700,24200,220000,23412,20450,13850,92600,104500,14550,11800,10300,84800,20050,29450,8210,5080,30600,17750,62900,6020,4090,8120,14000,60500,22850,37200,23050,21750,114000,21600,85800,152000,21700,28450,36150,29700,NA,76000,8620,53600,29050,8950,12950,23750,4085,85400,39550,31600,21200,10550,38100,10800,32850,16150,26550,62200,29350,11500,40100,97800,57500,34000,46650,52800,104000,15850,11950,22500,43550,16400,4220,13200,2060,17250,624,22100,2050,29850,3935,2890,54800,40800,39000,39500,30400,28400,50300,40150,5670,30700,72000,25050,34700,47500,44600,28650,7970,51100,22650,53300,6560,3350,45650,14100,36500,7230,5560,25050,34600,30250,34700,44900,16550,NA,51300,7730,53300,33750,1395,15850,9780,65500,66700,32200,35100,26400,24300,55500,13800,15050,16800,8550,35200,5900,11450,NA,30800,638,22700,8520,30850,55500,8690,28350,6070,52100,72800,14350,5080,50300,22850,5080,5520,15250,26350,27700,22950,14950,111000,22050,1370,2815,2085,21050,23050,71700,18050,35800,3405,14900,25700,10550,33900,23900,414500,8690,11550,22750,8150,6350,6750,45900,140000,322000,19950,2740,3995,5990,22900,13800,29350,14900,16450,9100,79500,18250,20900,46750,25000,5640,8120,8190,14000,36700,3625,83900,16100,43350,34950,5550,93500,24200,51200,14350,25600,10200,6660,14450,36950,34000,89000,1375,11250,1840,5700,22700,5210,16076,27850,34450,58100,8650,41300,7830,10800,30200,18200,14100,2350,16700,10450,4870,18150,42300,8380,17350,7930,16658,9590,29000,11550,10350,18800,5380,66500,26000,7550,28750,5630,13750,439500,43550,34750,43200,31650,20300,8340,2065,15500,13300,16100,10650,5330,9420,613,29300,9190,57600,38100,27500,3265,16350,48000,16600,5350,6040,29400,50900,51800,9590,3240,11300,2055,78900,4945,17600,4465,15500,24700,18350,2860,19700,14450,18550,38050,15250,23400,8920,61700,6950,5710,45900,21350,32350,16200,55000,168500,31700,19800,23500,27800,39300,11500,24900,7910,9980,11800,17250,9000,9560,33550,3635,28850,47300,33800,22850,1380,33000,149500,75500,12000,3150,10350,10100,82200,15300,7520,10650,7260,3780,21000,10300,10350,1810,15900,36600,20500,18450,8380,15900,35400,8210,19850,6040,9370,2855,8470,9060,3150,3720,3010,2460,25450,7490,2795,42450,16900,18450,7900,5820,4360,2620,2155,15250,2225,1655,10250,62200,71200,3780,8600,1135,41600,18700,108000,7530,30200,11450,2905,37750,6070,24700,11600,55100,18650,4370,13100,7780,6260,3415,17050,6970,8050,39500,10650,5450,34900,3270,NA,9650,13100,5500,19850,10600,20400,34950,8360,2530,2325,13000,9650,3450,6630,12400,3390,16650,25500,27100,7540,8230,2265,6520,10550,7780,11850,13000,10400,2690,18550,4605,13650,2445,3960,3100,5100,1585,13500,22750,31000,3925,19250,42550,2615,5010,28950,7740,5030,4860,7720,19950,31700,9230,8450,5630,7250,3500,19650,5450,23150,20450,8460,3680,1565,3840,7420,7740,10100,11700,8980,106500,20500,6900,10300,5740,74500,22650,2020,5240,6040,5460,60000,8220,6800,30150,25150,17550,17450,18000,378,4750,2945,18450,7620,10300,4735,534,14000,21300,1770,7360,27200,16300,8020,16950,7810,6620,11600,16650,35450,11900,2340,16700,10500,14850,11800,6090,2420,7950,8080,59400,12350,28150,9090,5230,12900,8430,13150,6570,19150,3895,12400,6640,18800,13350,9010,11950,2750,2845,7810,5650,11650,9890,17000,4285,956,14900,5980,20800,11150,10550,7160,6710,4820,8600,1290,4185,8340,3550,9690,12350,7730,8570,29050,30400,72300,3520,7180,4585,1240,5410,1970,7250,1080,23300,2375,5740,72000,11300,20000,2235,8140,6790,29750,16750,10550,29750,8000,2935,8240,1885,926,8070,5660,6400,23050,37550,3220,5950,7730,8410,2180,7340,878,3710,2470,8750,10750,4480,15850,14300,10050,5820,6380,4925,216,6760,2645,8520,47150,29050,12100,60400,14100,5230,4200,1840,31550,1330,11950,10400,5970,5030,5660,1880,13900,16450,18100,12500,6050,8460,15900,4050,1875,14200,3785,21300,2655,16500,1835,2680,12400,57800,8170,816,5070,13050,7710,5370,3350,1025,11400,4480,1290,3375,236500,9210,7170,3850,8170,20300,12950,846,2560,8060,35050,1235,11050,8500,1930,21500,7050,2715,10300,6790,2510,3395,7670,820,79300,16300,1835,9490,10600,11050,148000,2595,8650,4260,3000,8350,18350,4670,2360,2015,12050,11100,4945,13400,5760,13500,7880,2080,2735,3205,2790,1500,1555,15500,19800,2985,6760,1190,19400,6340,17450,11900,1350,9430,28650,2075,14300,10400,229,11850,20650,10100,9230,13100,15600,8750,13950,13500,8570,9240,7620,1310,3815,14250,1060,6700,7800,2292,5120,21150,4540,2125,44450,1125,2950,90300,536,22500,9370,11800,5680,7100,6150,1315,38800,4960,11650,2990,3600,7470,12050,6440,13750,5630,11000,700,4965,1135,2750,2200,1615,14100,26550,2650,14500,10650,1425,4395,4585,14900,3580,3425,2935,18450,13150,1685,6360,1160,12650,3620,4040,8030,2010,10900,15200,14150,3865,15100,17450,24000,1200,5420,24750,7070,5100,2165,1305,12650,4815,1450,2810,17000,13200,3945,7100,11800,5210,10950,3820,7480,1880,2895,4525,6340,6030,2360,83100,7630,16200,21200,2140,4430,2180,4190,2220,4475,8280,5160,9000,2950,1145,3465,45000,4615,8430,7210,5110,4195,708,3035,10700,1495,4080,7720,41300,1790,3010,10446,4365,5410,1060,5920,41100,8990,3495,17200,4770,2380,5590,2990,15800,6100,1630,10350,3225,8440,7790,2555,8810,2245,2850,26750,7270,9020,1175,1125,8650,8960,3225,8530,5740,4800,5980,5460,5660,1035,1515,5770,3055,137,3185,3425,716,1305,6590,16800,11500,8610,3825,7200,723,2980,45500,8200,4520,4470,16000,3260,2550,4450,10000,3290,6390,5500,11450,2955,2780,2135,5240,9630,997,6660,4920,5400,4790,4700,2220,7880,7010,4710,9790,7031,11300,2485,1735,2195,4570,1490,3435,2135,11900,22400,1350,10250,8290,3020,14000,2650,69700,1770,1540,8400,3780,6580,5240,2110,10900,4755,4830,7330,29950,6910,4170,18000,2470,2780,6800,11450,7430,3495,10250,7100,7550,991,13200,2045,3010,1100,7430,8090,4325,2070,6900,6060,1770,3375,9730,4840,3940,2730,11400,2365,4645,1815,2255,23800,1970,2595,3290,3895,2775,101500,3760,3995,149000,7270,1150,6410,3155,4990,13950,3610,5780,8500,5500,2610,3100,16200,895,4980,1580,904,2040,27100,1010,2235,7350,2645,7010,4500,2605,7590,6940,1375,17050,7250,1810,11850,7220,2390,8310,5380,4535,1405,4600,48150,1800,11050,3475,36750,4075,3330,3060,9710,3295,11650,5530,8170,2100,15050,4465,7230,5000,2030,5070,7300,5730,1255,21700,8360,1635,5240,14100,3255,6770,3580,770,1010,3670,9390,5970,2425,6400,2140,1110,20300,2840,7640,3525,1155,1625,1590,3400,1335,8730,17150,820,1000,28550,7560,11000,9900,32900,6490,12750,1160,3015,11250,8380,7590,16900,8510,5230,939,2820,7790,6660,13250,6950,1150,28800,2995,3390,4090,6690,4815,40450,3235,8570,5180,4020,4250,5740,2570,717,1815,1460,2375,2020,2280,2090,1040,4600,4675,5590,3330,1145,1745,3840,4235,9500,3375,9780,6140,5940,8640,1260,2050,4040,3030,3200,2350,2760,9460,2295,4905,5210,3820,5580,2790,6270,15450,6790,3275,3280,4450,2165,1575,11400,1360,12700,3205,1165,1430,3605,5600,7310,1430,21850,5420,3215,2665,1280,4510,2915,4030,7910,1985,5140,1160,2070,7470,1095,5310,3575,580,1000,5660,4990,15800,783,6970,7290,3960,2300,7140,1210,4680,8130,3670,114500,2295,171,5530,NA,1990,15100,750,1645,4395,3770,2070,4530,748,1225,11000,2900,7550,7560,978,1540,3370,58700,7400,1845,11650,4185,4605,7900,5700,6200,6550,1900,3090,2590,1965,8100,5630,15150,4605,3480,11800,5270,251,2270,1740,2895,533,3835,18750,4350,8530,2820,8860,3160,3530,2745,6670,4740,5470,7870,2225,1395,1925,3275,5300,5500,4135,2865,787,3470,1865,2145,1300,2745,2435,3695,4040,2565,1165,18200,7500,1425,NA,63100,1560,880,15750,7850,4220,1720,1005,2855,7380,1735,8570,4830,8290,6850,8000,3685,4210,8590,917,9270,5960,3590,2275,8080,1305,1265,1775,4680,3795,3790,1375,2205,7770,6700,400,1610,2115,671,12650,1305,9990,1505,2930,2200,5220,3900,7720,875,3590,4865,4740,5700,2225,5270,17650,6280,4445,3605,14050,1760,1365,3660,2210,2375,4180,2155,1985,5280,3180,2695,3945,2215,4985,2830,2915,8250,15150,1345,2290,404,20800,1365,1835,2405,839,6780,5940,11800,16400,2000,4085,5950,1950,3055,1445,2400,1345,3330,1815,7460,2660,2455,5730,2095,2285,1830,2510,6290,3000,3570,6220,8710,7930,4565,3680,2330,5370,4935,1225,2010,5430,742,1380,1880,7950,19700,3365,1710,9860,4860,2460,6210,5000,4350,2200,2735,4320,5020,2380,6000,1080,938,14300,5890,2275,1350,29580,12600,8240,4365,7475,2250,1470,372,1415,2390,1605,320,654,2965,2035,5230,5960,1915,1880,1741,1535,3880,7610,5980,2610,11100,10700,2940,1800,5470,2265,2430,3990,1055,4485,5380,1620,2030,4275,10300,1495,3300,2140,3490,7890,1385,1575,2965,9180,3125,3550,2045,5880,833,5740,3815,6700,2585,2030,3105,4240,3980,6220,5180,2635,5240,1220,6600,4390,1270,1400,1530,710,11450,19850,4545,3930,1875,2585,1155,5220,1005,1650,1375,4500,729,2570,639,2600,4050,4355,3285,12050,3430,1695,4405,999,5290,3020,1495,2700,1420,1955,11450,3885,328,1920,2040,2790,2785,3880,3740,4465,3590,6940,2025,5180,5600,3725,5400,11050,3985,11550,6660,1065,4180,1120,1530,5990,1625,1400,1795,3565,3115,423,10250,931,4475,1080,495,2160,2720,1935,1855,3470,1165,2435,1965,1475,2830,6640,1785,1495,1625,5650,3150,1705,1790,6820,2975,1545,19400,1360,881,3110,5390,2175,2430,179,3700,1305,4770,7030,2945,3535,4530,2270,1085,3060,3735,2435,5640,7830,8900,5090,1535,2375,4580,2735,405,955,1100,5140,2930,15300,2420,409,5580,3980,4035,5510,911,2680,672,1940,7800,1300,1235,4945,1490,1675,1520,2770,3460,3875,1000,11650,15100,2005,2050,610,3750,3930,3645,4975,3640,1270,4130,3460,3035,1895,4125,2440,7310,799,12300,4460,2485,1290,812,2010,1095,1770,3740,19000,5450,487,1950,3600,6150,4235,1670,5520,1505,1160,2375,1825,3415,1265,5540,4195,1265,4145,11750,3105,3910,4470,3680,150,4630,2395,6200,2915,4400,6000,900,7980,10600,6820,1133,3050,6400,585,4650,2795,914,733,3095,732,1605,2510,4425,2460,1925,1715,3930,1410,6680,4885,3985,2585,2020,313,10001,3275,5330,1270,312,4940,3470,3195,840,642,2945,5030,2945,693,1650,941,707,759,20000,4185,21500,485,2620,1000,7260,5410,3265,5460,4430,536,7980,3250,821,1475,10600,1910,194,58000,3915,1795,6800,347,509,2870,1715,2695,2990,2710,1670,3160,2540,15650,1705,1675,2365,3105,2795,3965,2770,753,3405,2790,604,7870,3250,2260,4785,2100,1210,367,2865,1895,2415,2385,701,343,599,1430,478,391,18300,991,1280,814,1110,1870,3435,5100,536,470,1685,2460,408,2405,998,400,1490,155 +"2020-01-06",55500,94300,412000,180500,307000,173000,116000,230000,106000,1249000,249500,231500,231000,46600,42100,154500,579000,27600,41900,190500,251000,92700,71500,72700,69900,49950,207000,127500,148000,234000,35450,87800,421500,93400,127500,209000,11050,26400,13600,10700,90400,28950,11350,80800,16000,137500,7400,323500,105000,37150,50100,233500,106300,39500,39050,7170,69500,49800,90800,94900,290000,120000,147000,36650,226500,37500,29650,31250,142000,12150,18600,166500,38800,33550,128500,5370,79600,290000,18800,50200,150200,84100,33900,36550,180800,26500,26600,3635,90300,51400,22350,77300,4380,36800,55200,41850,29350,28650,74600,50700,7350,538000,25350,19200,84000,51300,231000,16350,175500,4500,16650,30200,117000,65100,34800,380000,69100,205000,85600,37900,23500,226500,75700,301900,11250,19000,78500,64400,87200,127500,37550,35150,44100,43450,58500,5620,14100,52200,32950,99600,62200,67900,179400,34750,45500,100500,32350,62900,2240,45200,60500,3835,91800,132000,14950,12950,37900,4055,102500,106000,28000,19050,13900,34000,652000,8780,11400,45600,92200,34050,26650,17200,5350,13400,5390,5550,35050,46750,6080,78300,6940,42250,21100,149000,47400,16200,16600,48950,76500,135000,26150,1050000,10050,11300,26800,12900,46950,42500,31350,22150,20400,89500,5310,4345,143000,66600,62100,218000,78600,15900,25500,111500,18700,14250,23650,66400,7700,22900,216000,22624,20000,13150,92400,102500,14050,11800,10050,85000,19250,28600,7970,5020,29400,17350,62600,5820,3900,7820,13950,55400,22100,35300,22500,20900,109000,20700,83700,149500,22400,28150,36800,28800,NA,76400,8190,53700,27650,8890,12350,23150,3985,85000,40100,31300,20250,10050,38500,10400,33600,15900,25350,64100,29100,11700,39600,95900,57200,32900,45500,50600,102000,15250,11650,22750,42400,16200,4020,12950,2040,16950,611,21250,2030,29000,3830,2815,54400,39500,37800,38400,29500,30000,49700,39700,5530,29500,70700,25000,34500,46100,40800,27750,7840,51500,21850,55900,6280,3405,44500,13450,36000,6950,5370,25100,33350,29100,34150,42800,16650,NA,49900,7610,51600,33500,1365,15700,9590,62300,64200,30700,34650,26300,23200,53000,13450,14600,16950,8270,33750,5730,11100,NA,29300,623,21750,8220,29300,54600,8330,27750,6010,51000,73100,13400,4800,49300,22250,4915,5460,14800,25700,27800,22100,14950,108500,21050,1270,2665,2030,21250,23450,73000,17500,35550,3350,14550,24950,10900,32200,22550,404500,8420,11300,22450,8090,6180,6900,45500,137500,320500,19300,2570,4040,5770,23550,13850,29350,14850,15900,8810,78500,18150,20300,45150,24650,5570,8010,8000,14100,34900,3515,82700,15300,42850,34600,5290,91300,24150,49100,14100,25200,9810,6570,14450,35900,33300,86100,1325,10900,1780,5600,21900,4990,15504,27650,33150,57900,8650,39800,7650,10350,29250,17500,13950,2305,16350,10150,4670,17450,40950,8380,16500,7920,16610,9250,28150,11900,10050,18500,5310,64700,25900,7390,28300,5470,13700,430000,41650,36150,42500,30400,20900,8300,2010,15350,13500,17750,10450,5240,9160,598,29150,9100,57400,37550,27300,3195,15700,48300,16500,5210,5990,29250,49000,51200,9540,3090,10750,2005,77800,4765,16800,4290,15300,25850,17450,2865,18950,13900,18000,37650,14700,22250,8680,59000,6870,5600,44000,20600,31850,15900,54100,169000,31500,19050,22300,27400,37650,11400,24200,7660,9850,11600,17000,8700,9290,33400,3500,28300,46350,33350,22300,1290,31100,145500,74200,11800,3090,11200,9950,81900,15100,7330,10600,7220,3660,20250,9980,10050,1825,15100,35150,19700,18450,8270,15600,34600,7910,20950,5780,9100,2760,8320,8940,3040,3650,3015,2405,23950,7310,2705,41700,16900,17650,7740,5560,4240,2565,2075,14800,2220,2000,10000,60200,70000,3910,8440,1115,39150,17800,107500,7240,30200,11000,2930,37450,5870,23850,11200,54200,18250,4170,12850,7670,6550,3360,16700,6770,8530,37500,10550,5500,33650,3350,NA,9400,12800,5510,19250,10200,20100,34400,8180,2475,2310,12350,9500,3270,6590,11700,3270,16100,24250,25500,7560,8140,2235,6520,9970,7620,11450,13000,10200,2590,18500,4440,13000,2470,3965,3070,5030,1595,13150,22300,28950,3790,19000,40900,2670,4845,27800,7700,5030,4640,7580,19400,30950,8320,8160,5300,7090,3405,19150,5390,24400,19700,8350,3630,1520,3620,7190,7740,9920,11300,8710,103000,20200,6900,10100,5520,75200,22250,2060,5080,5780,5510,59100,7960,6680,29550,24900,17150,17000,17300,364,4605,2835,18000,7440,10000,4665,527,13700,20300,1585,7110,26100,15700,7670,16600,7550,6610,11300,15900,33500,11800,2335,16400,10250,14350,11750,5970,2290,7560,8370,56400,12200,27000,8940,5380,12650,8070,13050,6550,18800,3850,12350,6600,17950,13700,8870,11650,2640,2850,7420,5750,11850,9520,16550,4140,934,14350,5980,20700,11150,10150,7120,6550,4635,8690,1185,4085,8320,3390,9500,12100,8010,8390,29250,30050,69600,3445,6880,4540,1185,5290,1965,7020,1045,22900,2295,5740,71200,14250,19750,2240,7870,6740,28900,14700,11000,29250,7840,2875,8240,1845,925,7870,5510,6270,21950,36500,3150,5990,7730,8110,2085,7500,865,4525,2410,8530,10600,4330,15800,14900,9990,5680,6240,4845,212,6670,2600,8100,47100,28150,12050,59100,13700,5830,4085,1770,30550,1285,11600,10350,5840,4965,5660,1840,13950,14600,17300,12200,5880,8330,15350,3960,1820,15750,3760,22650,2575,16750,1815,2565,12250,57400,8070,787,4960,12950,7500,5290,3245,1020,11050,4480,1305,3295,233500,8950,6970,3890,8100,20250,12750,807,2480,8060,34300,1205,10900,8410,1925,20400,6900,2670,10100,6700,2540,3315,7510,796,79000,16100,1710,9230,10450,10750,142500,2520,8180,3995,2890,8190,17950,4585,2310,1990,11600,10800,4790,13100,5540,13750,7810,2070,2790,3045,2685,1435,1460,15700,19700,2850,6730,1160,19450,6020,16950,11950,1320,9620,28650,2030,14200,10300,228,11100,20600,9780,8960,12800,15400,8580,13850,13550,8560,9090,7590,1270,3755,13600,1020,6480,7730,2273,4930,20150,4530,2065,43650,1100,2895,89100,532,22700,9120,11650,5530,6800,6060,1315,37700,4740,11350,2990,3535,7430,12000,6360,13300,5470,11450,687,4790,1100,2710,2145,1575,14150,26100,2605,14400,10400,1370,4290,4620,13900,4650,3375,2830,19300,12700,1630,6240,1130,12400,3570,4005,7770,1970,10900,14600,14000,3730,14500,17100,24150,1200,5420,25000,6560,4975,2110,1265,12700,4750,1495,2685,16850,13700,3845,7010,11250,5030,10550,3690,7350,1880,2890,4385,6170,6750,2195,81500,7970,15850,20900,2010,4500,2140,4020,2220,4295,8140,5020,8590,2905,1130,3410,44350,4675,8320,6970,5000,4290,694,2900,10400,1590,4025,7560,40650,1810,2970,10160,4350,5260,1020,5820,41150,9220,3475,17100,4690,2355,5590,2955,15700,5910,1585,10150,3180,8210,7570,2745,8750,2195,2760,26550,7010,8830,1155,1445,8430,8660,3160,8470,5340,4690,5750,5410,5430,1045,1465,5570,3000,132,3070,3335,688,1225,6390,16400,11200,8490,3900,6780,702,2980,45450,8150,4470,4270,15800,3030,2505,4575,9560,3175,6220,5500,11150,2940,2780,2165,5040,9560,995,6610,4780,5700,4630,4550,2165,7680,6780,4655,9570,7187,11350,2410,1640,2195,4290,1495,3400,2260,11450,22000,1270,10000,7990,2960,13800,2600,69000,1700,1500,8400,3780,6290,5300,2035,10600,4610,4885,7180,29000,6670,4170,17900,2320,2720,6770,11000,7250,3400,10200,6840,7270,964,13300,2025,2970,1100,7370,8090,4155,2025,6510,6020,1770,3375,10050,4790,3740,2575,10800,2375,4515,1815,2190,22900,1980,2490,3110,3810,2765,99800,3525,3980,148500,7140,1115,6130,3020,4780,13550,3455,5620,8330,5540,2585,3350,15500,885,4940,1495,880,2020,26300,1005,2230,7380,2565,7010,4390,2730,7540,6790,1345,16950,9420,1770,11850,8850,2330,8030,5190,4465,1415,4590,46900,1750,10400,3440,36600,4075,3225,3060,9460,3050,11350,5330,7960,2005,14950,4435,7220,4880,1925,4925,7460,5520,1240,21000,8090,1635,5180,13500,3215,6550,3505,758,963,3650,9080,6450,2440,6120,2120,1075,20300,2765,7510,3615,1135,1565,1535,3460,1335,8570,17050,785,953,28500,7450,10700,9850,32350,6800,12400,1160,2870,11000,8200,7300,16250,8450,5130,924,2965,7700,6390,13400,6730,1140,27100,3160,3350,3930,6510,4720,39500,3220,8300,5080,4020,4110,6300,2475,730,1775,1460,2500,1970,2300,2065,1005,4530,4565,5460,2990,1090,1720,3760,4060,9190,3280,9660,6140,5990,8710,1210,2060,3915,2960,3020,2275,2690,9490,2260,4850,5180,3740,5600,2610,6330,14750,6700,3100,3015,4410,2130,1495,10850,1405,12200,3150,1190,1350,3460,5400,7300,1455,20750,5330,3140,2630,1260,4435,2790,4050,7840,1920,5060,1135,2035,8090,1060,5150,3555,600,991,5620,4995,15500,753,6790,7460,3785,2230,7110,1210,4535,8240,3670,148500,2220,169,5420,NA,1900,14550,735,1625,4170,3675,1990,4550,760,1205,11400,3250,7220,7330,923,1500,3240,58400,6240,1790,11650,4175,4455,7720,5580,6190,6680,1835,3000,2535,1950,8120,5630,15150,4930,3450,10950,5290,252,2285,1685,2805,519,3720,17850,4300,8540,2740,8740,3040,3490,2765,6580,4610,5380,7750,2275,1370,1855,3105,5140,5180,4000,2725,787,3375,1800,2115,1250,2610,2340,3550,4030,2495,1155,17850,7230,1390,NA,63200,1510,873,15800,7580,4100,1665,984,2920,7150,1695,8570,4650,8170,6810,7770,3560,4150,8530,917,8710,5750,3590,2295,7980,1280,1225,1725,4515,3675,3750,1340,2115,7420,6350,394,1555,2045,675,14700,1245,9820,1485,2825,2100,5170,3865,7530,850,3430,4715,4645,5690,2145,5320,18150,6280,4370,3480,13350,1715,1325,3595,2160,2397,4130,2045,1935,5150,3345,2665,3925,2320,4945,2750,2840,7270,14850,1255,2230,390,20750,1330,1820,2320,839,6780,5630,11950,16100,1980,3970,5920,1890,3130,1440,2340,1320,3330,1805,7300,2625,2525,5460,2110,2170,1765,2485,6390,2920,3535,6160,9170,7710,4425,3735,2285,5210,4785,1225,1990,5200,750,1330,1870,7930,19400,3190,1630,9660,4800,2380,6210,4985,4250,2110,2690,4270,5040,2460,5810,1120,895,13350,5710,2235,1305,27420,12150,8190,4345,7170,2250,1430,354,1355,2285,1540,317,655,2895,2020,5040,5800,1965,1885,1817,1490,3680,7440,5850,2565,10800,10650,2870,1760,5190,2240,2400,3915,1005,4375,5350,1595,2030,4265,10050,1460,3255,2040,3425,8270,1385,1860,2855,8940,3100,3500,2170,5630,834,5520,3600,6600,2505,1970,3080,4275,3990,6200,5050,2580,5050,1175,6400,4375,1255,1350,1470,709,11300,18500,5590,3885,1815,2550,1170,5100,977,1610,1375,4400,726,2490,639,2605,3970,4385,3260,11750,3380,1660,4300,970,5050,2995,1440,2670,1380,2020,10950,3925,332,1905,2010,2805,2775,4155,3655,4380,3550,6920,2025,5030,5580,3570,5300,11100,3910,11150,6480,1010,4180,1085,1485,5880,1555,1395,1745,3425,3030,423,10200,900,4420,1040,495,2115,2705,1885,1825,3525,1260,2310,1910,1410,2690,6400,1755,1560,1575,5750,3480,1860,1910,6600,2885,1480,18800,1300,881,3050,5400,2190,2375,174,3670,1255,4585,6760,2780,3410,4350,2270,1090,3055,3760,2310,5600,7710,8880,5050,1435,2315,4520,2740,390,936,1075,4970,2880,15150,2390,469,5540,3935,3965,5500,881,2610,648,1905,7530,1295,1200,4945,1490,1625,1505,2740,3380,3890,996,11500,14700,2240,2035,610,3670,3820,3640,4795,3510,1235,4100,3365,2925,1895,3980,2415,7210,798,12200,4460,2470,1235,814,1980,1070,1750,3720,18700,5410,471,1900,3465,6210,4120,1665,5430,1460,1120,2310,1780,3335,1270,5380,4100,1240,4020,11750,3035,4260,4605,3600,150,4565,2565,6140,2915,4190,5910,891,7990,10500,6750,1108,2970,6160,570,4555,2830,914,722,3110,702,1640,2475,4250,2380,1865,1700,3855,1420,6680,4780,3965,2535,1970,306,9441,3300,5220,1240,300,4885,3385,3130,823,641,2920,4855,2865,685,1635,920,705,725,19700,4075,21300,485,2510,960,7100,5350,3150,5330,4405,620,7790,3125,811,1470,10550,1880,191,57900,3880,1705,6680,335,501,2845,1700,2710,2960,2720,1610,3075,2470,15850,1700,1685,2360,3280,2760,3805,2690,753,3310,2785,597,7330,3200,2240,4720,2100,1200,332,2800,1846,2420,2410,701,322,595,1375,465,385,18250,973,1300,803,1440,1850,3445,4865,536,443,1655,2300,408,2315,998,425,1375,155 +"2020-01-07",55800,94000,419000,187000,311000,178000,115500,231500,108000,1343000,252500,233000,232000,47000,42750,160000,594000,27400,42050,192500,257000,93000,72500,72800,70300,51500,222500,128000,144500,237000,35550,89100,428000,91900,127500,210000,11100,26550,13800,10750,91800,29150,11400,85700,16350,138500,7420,325500,107000,37750,50500,234000,109400,39700,40500,7170,70200,50200,91500,99400,292000,121000,147000,36750,230500,37800,29500,31500,141000,12200,19250,169500,39650,33750,132000,5360,80800,305000,19200,49750,154600,85200,33700,36600,180000,26850,26800,3585,91100,52400,22050,81900,4410,37300,55200,41700,29250,28450,77500,52200,7430,540000,25600,18650,88900,52300,230000,16350,173300,4425,16400,32400,114000,65500,34950,391000,73800,205000,84800,38100,23650,246500,76400,323000,11100,20000,79600,66500,92500,127500,39000,34650,44100,43350,60100,5630,14200,53900,33300,102100,63100,68700,185100,35500,44300,102500,32750,64700,2210,45050,61600,3900,95800,134000,15050,13050,37500,4050,104200,107500,28000,20000,13950,34800,658000,8900,11650,48100,91900,33850,26700,17350,5340,14500,5280,5530,33100,46250,6210,79100,6960,42050,21650,148500,47950,16100,17250,50600,76500,136000,26050,1048000,10150,11200,25750,16750,47000,41350,31250,22300,20900,88200,5270,4285,142000,66300,61100,220000,82500,15900,26300,111500,18950,14450,23400,65800,7680,23250,212000,22624,20050,13000,98000,103000,14500,11950,10250,84500,19250,30700,8080,5110,29800,17300,61800,5840,3905,7880,13850,54500,22050,36200,23100,20750,107500,21250,87200,150500,21950,28200,36400,28950,NA,73500,8400,54000,28500,8790,12100,23250,4170,84800,42700,31850,20800,10150,38850,10450,32850,15800,25700,63700,29000,12350,40000,96000,57200,33500,45450,51400,100500,15400,11600,22400,42650,16300,4060,13100,2010,17300,613,20800,2045,28950,3810,2840,54100,39250,40850,39200,30100,30750,50000,39900,5760,30050,70600,25500,33500,45400,38900,27650,7850,51700,22000,54500,6470,3355,44050,13700,36000,7250,5500,25050,34600,29150,34150,43150,16550,NA,49550,7520,52500,32950,1365,15700,9650,63300,64900,31000,34550,26750,23500,53700,13750,14500,16750,8360,34150,5690,11850,NA,29450,620,21850,8580,29400,55900,8210,28600,6040,51500,73500,13700,4955,49400,23950,4835,5480,14950,26000,27250,22850,15050,107500,21650,1295,2695,2040,21350,22500,72000,17400,35500,3335,14450,25700,10800,32900,22000,406500,8420,11350,22450,8050,6190,6990,46500,136000,320500,19950,2500,4020,5910,23250,13900,29150,14850,16000,8970,78000,18250,20300,46500,24700,5480,8070,7840,13850,35450,3535,82600,15550,42650,35300,5280,91500,24400,52300,13950,25250,9990,6570,13950,35450,33950,85200,1355,10850,1840,5550,22600,5110,15599,28200,33400,58100,9440,41050,7650,10950,29600,18150,13950,2335,16100,10250,4670,17100,41400,8420,16700,7910,16561,9290,28100,11950,10200,18150,5300,65100,25550,7450,28300,5540,13400,436500,42800,37050,43450,31000,20900,8460,2055,16250,13500,17800,10900,5280,9130,600,29350,9070,57900,37400,27600,3190,15550,48400,16450,5210,5890,29200,50500,53400,9560,3210,10400,2005,77800,4840,17550,4255,15450,24350,17550,2815,19400,15000,18750,37850,14100,22550,8530,58900,6910,5760,45350,21450,31800,17000,54300,170000,31500,19200,23400,28000,37500,11450,24450,7710,9950,11500,17100,8680,9200,33600,3550,28300,46350,33350,22450,1240,31100,145500,74200,11300,3090,11200,10350,81700,14900,7600,10900,7280,3735,20350,10150,10200,1825,15550,34350,19800,18450,8320,15350,36000,8080,20250,5820,9170,2790,8520,9530,3070,3805,3010,2440,23950,7310,2710,41450,16850,17100,7720,5480,4240,2595,2115,14800,2230,2200,10050,59600,70400,3945,8460,1115,39250,19350,108000,7320,30200,11450,2960,37250,5920,23700,11400,54200,18700,4195,14500,7620,6450,3360,16200,6810,8430,37850,11000,5520,33850,3360,NA,9400,12700,5490,19150,10900,20200,34650,8160,2270,2320,12500,9300,3340,6560,11700,3350,16450,23800,25900,7450,8170,2245,6360,10150,7610,11550,13200,9920,2600,18150,4435,13550,2405,4015,3060,5030,1600,13200,22450,28950,4150,19850,37700,2650,4915,26500,7730,5010,4720,7630,19200,30950,7960,8150,5320,7110,3410,19150,5300,24550,20300,8320,3535,1545,3515,7270,7740,10050,11300,8810,104500,20450,6740,10200,5700,76000,23300,2160,5250,6010,5640,59300,7990,6720,29550,25950,17500,17150,17650,370,4555,2805,18000,7740,10000,4560,529,14050,20250,1580,7180,26200,16050,7600,16500,7710,6630,11300,16150,33650,11850,2340,16300,10850,14250,11800,6030,2315,7750,8060,59100,12150,26950,8910,5380,12700,8050,13150,6530,18600,3830,12550,6700,18300,13400,8830,11600,2710,2720,7590,5830,11850,9700,16750,4090,945,14800,5980,20700,11050,10250,7120,6680,4675,8770,1175,4095,8170,3440,9590,12100,7940,8400,29150,30250,70200,3450,6830,4510,1215,5420,1960,7000,1060,23150,2305,5750,70500,13300,19500,2250,7920,6660,28450,16000,10850,30150,7740,2875,8150,1860,931,8050,5630,6340,22200,36000,3150,6030,7750,8050,2110,7490,851,4100,2420,8890,10650,4335,15600,14700,10150,5720,6370,4915,208,6750,2595,8110,47050,28500,11950,59500,13650,5440,4230,1795,32050,1265,11600,10350,6010,4990,5350,1845,13750,13000,17650,12200,5890,8340,16100,4000,1830,15150,3770,22600,2575,15650,1810,2600,12150,57200,7990,784,4970,12950,7470,5300,3290,1020,11000,4480,1280,3345,233500,8940,7010,3950,8190,20300,12750,825,2495,7940,34900,1210,10950,8330,2070,21350,6920,2670,9960,6800,2500,3335,7670,808,79100,16050,1720,8950,10350,10800,144500,2535,8230,4005,2880,8150,18400,4590,2315,2015,11750,10750,4760,13050,5540,13700,7620,2110,2780,3070,2730,1450,1470,15600,19050,2980,7150,1150,20300,6140,17100,11850,1350,9610,28600,2025,13900,10000,229,11250,20300,10150,8940,13050,15400,8510,14300,13100,8310,9080,7560,1285,3975,14000,1035,6570,7720,2297,5120,20450,4500,2075,44100,1110,2910,90000,530,22100,9080,11500,5540,6840,6040,1315,38350,4865,11350,2990,3505,7470,12150,6400,13550,5600,11850,692,4860,1110,2860,2200,1610,13950,26200,2640,14800,10400,1400,4340,4635,14000,5790,3445,2855,19350,12500,1645,6270,1180,12400,3625,4010,7890,1975,10900,15000,13750,3885,14450,17200,24150,1245,5420,24900,6460,4885,2125,1270,12700,4830,1525,2745,16950,13400,3840,7000,11550,5080,10600,3900,7210,1880,3145,4390,6330,6350,2225,82900,8020,16200,20950,2010,4460,2145,4145,2220,4555,8190,5060,8650,2990,1140,3405,44250,4610,8370,7040,5130,4240,701,2940,10550,1590,4055,7610,40800,1790,2910,10351,4515,5330,1035,5770,41400,8990,3460,17200,4960,2340,5500,2985,15500,5920,1600,10100,3170,8360,7560,2750,8850,2140,2750,26300,7080,9190,1160,1385,8860,8940,3225,8450,5230,4695,5890,5390,5470,1015,1485,5700,3035,134,3105,3285,700,1225,6430,16500,11700,8600,4200,7090,701,2980,45100,8230,4600,4285,15700,2920,2520,4605,9620,3285,6280,5500,11050,3030,2780,2310,5170,9530,995,6600,4810,5520,4670,4600,2170,7800,6940,4585,9340,7213,11650,2380,1625,2195,4150,1470,3375,2290,11500,21700,1270,10100,8020,3015,13750,2620,68900,1720,1580,8640,3780,6290,5310,2060,10850,4595,4950,7160,28850,6830,4170,17800,2560,2735,6750,10950,7500,3445,10150,6890,7350,964,14300,2030,3015,1100,7500,8090,4140,2030,6600,6040,1770,3695,9730,4735,3685,2575,10850,2395,4515,1815,2240,23150,2045,2360,3115,3920,2800,99600,3635,4020,148000,7130,1130,6170,3060,4720,13800,3480,5820,8570,5370,2580,3460,15600,885,4945,1500,882,2020,26200,1045,2190,7310,2565,7010,4745,2760,7480,6860,1370,17000,10000,1770,11800,8980,2785,8030,5270,4500,1415,4550,48000,1795,10600,3575,36900,4075,3230,3060,9480,3070,11400,5480,8040,2005,15000,4445,7290,4950,2045,5350,7450,5540,1245,20300,8070,1635,5220,13650,3235,6520,3665,763,923,3740,9230,6400,2460,6250,2160,1080,20200,2820,7550,3560,1160,1575,1525,3460,1350,8590,16500,802,970,28450,7500,10750,10250,32150,6570,12700,1160,2905,10900,8200,7370,16300,8470,5170,916,3030,7650,6400,11750,6650,1160,26300,3010,3375,3910,6520,4895,39350,3245,8400,4990,4005,4135,6210,2540,810,1785,1460,2560,2025,2300,2030,1030,4550,4465,5450,2950,1130,1725,3735,4150,9650,3395,9740,6160,6050,8750,1190,2040,3925,2945,3010,2290,2695,9540,2270,4820,5000,3770,5810,2650,6490,14900,6930,3145,3030,4380,2150,1490,11150,1435,12600,3230,1190,1335,3490,5420,7420,1635,21000,5280,3100,2640,1310,4425,2810,4025,7870,1990,5110,1135,1975,8110,1060,5150,3520,635,999,5680,5000,16200,759,6780,7400,3800,2245,7200,1210,4580,8030,3675,139000,2215,170,5400,NA,1960,14800,757,1635,4300,3700,1995,4600,855,1205,11450,3045,7390,7480,1020,1500,3185,57800,6500,1820,11500,4210,4615,7640,5650,6190,6650,1820,3005,2510,1940,8090,5630,15250,6110,3420,11000,5290,250,2285,1655,2970,530,3755,17250,4270,8340,2765,8720,3060,3510,2300,6600,4705,5370,8020,2200,1380,1910,3155,4790,5280,4035,2860,787,3370,1820,2130,1260,2615,2480,3550,4050,2495,1165,18300,7620,1420,NA,63300,1530,873,15700,7650,4160,1685,1000,2910,7140,1695,8650,4645,8280,6800,7840,3620,4225,8530,917,8770,5780,3590,2240,7990,1315,1235,1740,4610,3740,3720,1350,2120,7620,6130,407,1535,2045,677,12550,1260,9900,1570,2935,2120,5230,3865,7490,871,3410,4760,4860,5700,2195,5260,18300,6280,4505,3520,14450,1720,1325,3595,2215,2387,4125,2070,1990,5160,3060,2695,3950,2300,4905,2760,2875,7320,15150,1270,2220,399,21000,1355,1850,2345,839,6610,5710,11800,16150,2015,4005,5970,1895,3075,1480,2450,1345,3330,1800,7390,2605,2470,5510,2080,2195,1775,2525,6390,2925,3615,6190,9040,7800,4465,3735,2315,5290,4810,1225,1980,5200,790,1330,1870,9480,19500,3285,1640,10150,4835,2435,6200,4975,4365,2125,2720,4230,5150,2430,5640,1085,1035,13500,5790,2215,1305,26880,12300,8130,4490,7136,2250,1510,356,1400,2340,1560,322,641,2945,2020,5120,5760,1885,1885,1753,1500,3675,7500,5830,2555,10800,10650,2870,1760,5220,2250,2390,3905,1050,4365,5350,1505,2040,4270,10050,1400,3295,2055,3460,8570,1385,1765,2860,9070,3165,3480,2080,5650,830,5560,3465,6810,2500,2040,3105,4285,3870,6200,5000,2605,5110,1160,6440,4395,1305,1400,1530,710,11150,18850,5280,3905,1815,2690,1190,5110,978,1605,1350,4470,727,2540,639,2625,4030,4385,3185,11850,3380,1690,4315,982,4505,3055,1465,2720,1430,1900,10800,3950,347,1925,2010,2850,2955,4110,3670,4375,3570,6840,2040,5280,5570,3570,5290,11050,3920,11200,6570,1040,4180,1090,1500,6610,1595,1410,1790,3420,3070,423,10250,930,4485,1050,495,2155,2740,1925,1945,3530,1255,2335,1930,1425,2695,6520,1790,1690,1610,5740,3670,1815,1840,6760,2925,1525,19000,1360,888,3065,5430,2195,2405,177,3675,1285,4850,6830,2795,3400,4295,2275,1105,3040,3900,2360,5610,7680,8820,5100,1470,2315,4560,2780,392,935,1080,4970,2995,15100,2410,443,5510,3940,3970,5560,882,2635,657,1920,7640,1295,1215,4945,1490,1645,1505,2785,3355,3870,997,11650,14600,2185,2090,610,3650,3755,3660,4590,3690,1220,4130,3430,2940,1895,4010,2465,7260,797,12300,4460,2475,1250,813,2005,1070,1815,3795,18800,5440,477,1905,3460,8070,4080,1680,5500,1460,1220,2310,1780,3440,1275,5440,4080,1265,4145,11750,3060,4180,4525,3600,150,4565,2445,6170,2895,4255,5780,880,7870,10700,6890,1076,2960,6090,571,4480,2820,914,721,3160,710,1735,2480,4285,2350,1900,1725,3840,1415,6680,4845,3950,2605,2010,308,9267,3295,5250,1280,298,4865,3475,3150,616,644,2930,4970,2875,698,1585,915,676,715,19700,4165,21300,485,2515,926,7060,5340,3165,5360,4450,588,7550,3140,817,1470,10650,1890,192,58100,3850,1675,6650,332,505,2785,1700,2720,2970,2710,1615,3100,2505,16000,1725,1730,2358,3200,2750,3785,2740,753,3295,2650,600,7290,3230,2245,4690,2150,1185,338,2790,1891,2370,2410,701,318,616,1405,459,391,18200,958,1280,810,1350,1845,3350,4950,536,460,1580,2190,408,2385,998,420,1265,155 +"2020-01-08",56800,97400,408500,183000,302000,173000,112000,229000,105000,1345000,245000,232500,228000,46150,42000,159500,604000,26450,41300,188500,244500,91800,71300,71600,67500,49500,214000,125000,137000,232500,34950,87300,435000,88100,124000,203000,10650,26150,13450,10700,91500,28500,11150,84200,15650,133500,7270,321500,106500,38000,48800,229500,102100,37650,39700,6930,69100,48050,90800,97300,286000,118000,143500,35450,226000,37150,28200,30600,137500,11800,18450,169500,39150,32900,128000,5130,80200,306500,18850,48550,151300,82600,32450,35100,183000,26300,26000,3450,90900,51400,21450,79800,4250,35600,52800,40750,27650,27700,73700,51300,7330,525000,25050,18050,87300,50000,224000,16050,174900,4205,16150,30900,111500,62000,35100,380300,75100,205000,87500,37400,22500,243500,74000,315200,10950,19700,77700,65700,87800,122500,37150,34100,41850,42650,58000,5430,13400,53100,32350,101000,64300,66900,171900,34550,43850,100800,32450,60700,2145,43900,58600,3765,93000,129500,14300,13200,34950,4050,103500,104500,28950,19700,13700,33000,644000,8750,11550,46600,89600,32400,24850,16750,5130,14150,5070,5310,31300,44750,5850,76700,6840,39600,20550,148000,44950,16000,17000,49350,76500,132500,25600,1007000,10850,10950,24300,16850,44350,40150,30100,21800,20700,86800,5040,4180,139400,64800,61500,219500,80200,15600,25700,108000,18700,14150,23250,63100,7410,22650,210000,21279,19300,12450,97400,103500,13800,11450,9890,82900,18600,30700,7690,4925,27800,16450,59900,5350,3850,7650,13550,53700,21400,35100,22300,19750,103000,20500,85000,145000,20700,27100,36100,27950,NA,73300,7900,52000,27300,8560,11800,22650,4125,81700,40200,30550,20000,9330,37650,10050,32400,15150,24600,59200,28450,12600,39200,93900,54700,32050,44450,50200,98700,14650,11300,21500,40800,15750,3870,12900,1945,16400,594,19700,2010,27500,3705,2740,54000,38800,40000,38400,28600,30550,47850,38650,5510,29100,68100,25450,33850,44650,36150,27300,7850,51200,20650,54000,6100,3200,42750,13100,34900,6780,5290,24600,33350,27000,33650,41200,16650,NA,48650,6910,50700,32300,1310,15100,9260,59600,61700,29450,33500,26350,22300,52900,12700,13600,16050,8000,32800,5430,11900,NA,27800,605,21150,8330,27800,53900,7740,28650,5950,50600,72500,12600,4655,48350,24150,4660,5200,15200,24850,27300,22100,15800,103000,20200,1205,2505,1970,20450,22600,71100,16800,35250,3230,13800,24250,10400,31200,20400,395000,8230,10950,21750,7690,5830,6550,45500,126000,316000,19250,2320,3965,5660,24000,13900,28900,14400,15350,8730,77200,18550,19700,45250,23800,5490,7880,7940,14000,33450,3470,80800,14600,40900,33750,5050,90300,24200,49950,13150,24750,9620,6300,13700,34850,32800,82700,1270,10400,1720,5270,21800,4820,14836,26800,32000,57400,9350,38700,7300,10350,29300,16850,13600,2205,15050,9670,4390,16550,41500,8150,15200,7640,16367,9030,27800,11200,9820,17150,5080,63300,24800,7260,28300,5460,13650,419500,41500,35700,42500,30800,19500,8250,1980,15900,13450,17750,10300,5010,8690,582,28400,8940,58000,36800,27850,3085,14950,47450,16200,4970,5870,28350,49700,50600,9270,3010,9790,1890,76300,4600,16950,3930,15000,22600,16850,2810,18600,14850,18100,37500,13100,21550,8120,55200,8980,5400,42600,20850,31900,17250,54000,168500,30200,18800,22350,26900,35200,11250,23250,7230,9620,11250,16750,8270,9010,31900,3420,26650,45500,33150,20850,1240,28800,143000,71700,10950,3010,11250,10100,81300,14700,7440,10500,7020,3600,20000,9850,9940,1740,14400,32350,19300,18300,7900,14900,34700,7650,19250,5510,8610,2665,8200,9320,2905,3600,2840,2560,23500,7060,2570,40550,16100,16150,7280,5180,4045,2490,2070,14250,2080,2350,9800,59600,69100,3945,8190,1070,36500,18100,106000,6730,30150,11700,2775,37050,5650,22700,10800,53400,18100,3925,15000,7520,6070,3300,15650,6520,8810,35250,10650,5210,32650,3490,NA,9000,12600,5310,18300,10400,20000,33650,7930,2105,2275,11700,9280,3155,6830,11200,3145,15600,22050,24050,7130,7950,2115,6300,10050,7270,10900,13000,9780,2440,18100,4150,12750,2240,3815,3005,4935,1495,12500,21350,28050,4060,19350,35250,2870,4595,25100,7740,4945,4460,7520,19300,30650,7590,7900,5010,6910,3210,18650,5400,23350,18750,8130,3460,1430,3150,6760,7740,9640,10900,8220,102500,19450,6370,9830,5450,75500,22700,2120,4950,5790,5830,58300,7610,6550,28500,24900,17200,16400,16650,357,4360,2640,17250,7500,9410,4305,519,13650,19500,1450,7020,24550,15600,7270,15300,7620,6370,10950,15350,32000,11550,2330,15450,10450,14050,11100,5910,2150,7300,8180,56100,12100,25600,8510,5190,12400,7920,12550,6380,17500,3720,11750,6750,16700,13100,8650,10950,2520,2595,7140,5640,11500,9100,15550,3905,923,13800,5980,19950,10800,9630,7430,6320,4355,8770,1110,3965,8250,3235,9450,11750,7760,8190,29000,29550,68500,3440,6530,4340,1130,5260,1895,6550,1015,22950,2235,5680,70000,14000,19050,2130,7800,6580,27300,15150,10300,29000,7470,2695,8210,1765,898,7780,5350,6250,20800,34750,3025,5910,7660,7780,1990,7310,833,5030,2345,8600,10200,4100,14750,14000,9970,5410,6220,4600,202,6510,2515,7830,45450,27000,11900,58100,12600,6090,4000,1680,31850,1170,11100,10050,6160,4890,5410,1770,13350,11850,16950,11700,5650,8260,14850,3850,1725,15000,3715,23000,2390,14050,1745,2425,12100,56400,7710,722,4740,12350,7110,5130,3170,990,10550,4480,1195,3090,232000,8470,6700,3870,8050,20100,12100,775,2355,8000,34150,1155,10500,8050,1895,19700,6600,2480,9610,6600,2405,3110,7790,774,82200,15500,1785,8280,9850,10150,137000,2425,7780,3900,2735,7960,17550,4400,2270,1920,11150,10250,4310,12750,5270,13050,7250,2095,2660,2925,2525,1355,1435,15000,18650,2775,6720,1090,19750,5920,16500,11800,1400,9050,28600,1975,13300,9240,219,10400,20000,10100,8400,12150,14700,8410,13800,12600,7950,9010,7470,1230,3890,13400,983,6270,7580,2133,4870,19400,4280,1950,43350,1040,2865,89200,499,21625,8210,11200,5400,6460,5680,1315,36250,4540,10950,2990,3350,7480,11750,6180,12800,5630,10950,651,4605,1065,2735,2145,1525,13700,24900,2570,14650,9950,1355,4315,4485,12900,5800,3320,2665,18750,12150,1505,5910,1135,11950,3480,3965,7590,1805,10750,14000,13350,3725,13850,16400,23900,1185,5420,25350,6050,4580,2050,1230,12050,4560,1460,2585,16700,12950,3750,6810,11100,4790,9910,3680,6610,1795,3110,4175,6080,6280,2070,80800,7640,15600,20200,1945,4370,2030,3945,2220,4345,7940,4925,8210,2770,1090,3320,44250,4220,8240,6680,4995,4095,675,2740,10200,1440,3880,7420,39800,1690,2820,9922,4320,5220,995,5680,41500,8890,3310,16800,4600,2500,5490,2910,14950,5790,1550,10000,3170,8090,7040,2700,8520,2005,2550,26500,6720,8700,1130,1620,8340,8490,3015,8300,4780,4610,5750,5050,5020,953,1395,5360,2915,128,2960,3115,654,1120,6080,15650,10950,8590,4180,7350,661,2980,44500,7870,4500,3910,14900,2870,2435,4325,9080,3115,6200,5500,10250,2965,2780,2265,4975,9470,941,6390,4605,5340,4420,4405,2070,7380,6570,4285,8860,7368,11400,2290,1510,2195,3960,1375,3250,2975,10850,21350,1190,10200,7500,2935,12950,2525,68000,1620,1555,8550,3780,5980,5340,1945,10050,4280,4900,6880,26950,6330,4170,17650,2480,2600,6680,10500,6890,3300,9820,6770,7330,923,13550,2090,2860,1100,7410,8090,3940,1935,6200,6080,1770,3515,9320,4735,3460,2370,10200,2305,4320,1815,2115,21750,1945,2365,2945,3675,2740,99300,3330,3795,147500,6960,1080,5750,2890,4545,13300,3355,5550,8490,5220,2530,3295,14550,863,4800,1485,830,1960,26000,999,2090,8540,2400,7010,4450,2765,7140,6550,1310,16800,9500,1680,11800,8430,2625,7580,4865,4375,1330,4550,46500,1670,9900,3445,35600,4075,3150,3060,9080,2835,10950,5100,7690,1895,14550,4430,6950,4880,2020,5890,7880,5290,1195,19550,7500,1635,5000,12450,3090,6300,3445,745,916,3520,8930,5650,2355,5920,2040,1030,19450,2650,7260,4625,1095,1530,1425,3410,1335,8200,16200,751,907,27500,7300,10000,9690,31000,6300,12500,1160,2720,10600,7900,6960,15800,8420,4825,872,2875,7250,6170,10850,6150,1105,23050,2790,3340,3690,6350,4600,38350,3100,7990,4560,3920,3940,5810,2495,838,1750,1460,2530,1910,2220,1990,992,4455,4200,5260,2950,1045,1705,3595,4115,9220,3210,9340,5880,5810,8340,1110,2035,3695,2810,2945,2200,2635,9490,2185,4725,4660,3600,5680,2585,6230,13900,6680,2980,2775,4310,2065,1385,10700,1365,11700,3185,1110,1280,3235,5390,7200,1550,21050,5150,3025,2610,1350,4250,2540,3860,7700,1875,4950,1055,1965,8120,1005,4950,3460,738,985,5380,4790,15400,709,6340,7160,3700,2095,6930,1210,4280,7530,3655,155500,2060,165,5290,NA,1865,14100,728,1575,4115,3540,1920,4575,1110,1200,11300,2980,7100,7100,986,1345,3005,56700,5870,1730,10450,4180,4450,7450,5370,5950,6250,1780,2870,2270,1860,7860,5630,14200,5940,3350,10200,5240,237,2220,1560,2750,506,3500,16850,4230,8020,2575,8540,2920,3250,2315,6210,4500,5290,7500,2070,1365,1780,2995,4525,4930,3710,2650,787,3160,1710,2120,1180,2445,2370,3500,4040,2425,1095,17200,7400,1375,NA,63200,1435,830,15250,7240,3975,1605,959,2650,6860,1595,8580,4380,7960,6600,7650,3380,4135,8330,917,8370,5560,3590,2080,7800,1235,1165,1675,4400,3750,3550,1260,2020,7230,6600,375,1495,2000,665,12450,1205,9640,1535,2810,1985,5090,3755,7230,830,3185,4470,4480,5320,2045,5010,16850,6280,4325,3195,13200,1590,1280,3455,2070,2222,4040,1985,1890,5110,2555,2570,3785,2370,4620,2570,2705,6730,14800,1190,2170,382,19950,1270,1800,2250,839,6200,5350,11100,15100,1945,3850,5960,1840,2860,1445,2275,1275,3330,1775,7100,2515,2350,5090,1945,2060,1650,2375,6230,2995,3500,6020,8800,7260,4345,3735,2220,4935,4600,1225,1945,4900,772,1260,1850,8980,19100,3105,1560,9390,4550,2295,6050,4830,4225,2060,2555,4800,5210,2275,5460,988,1020,12550,5530,2065,1220,24000,11800,8000,4255,6950,2250,1480,334,1305,2225,1545,357,519,2830,2010,4890,5500,1805,1840,1696,1440,3450,7270,5730,2490,10250,10100,2765,1620,4800,2200,2320,3645,1045,4200,5230,1325,2060,4200,9590,1320,3205,1960,3210,8390,1385,1900,2740,8680,3005,3425,1995,5180,853,5230,3485,6420,2360,1960,3035,4100,5030,6020,4810,2440,4915,1120,6180,4340,1215,1310,1445,706,10400,17600,5040,3775,1825,2565,1100,5020,928,1525,1320,4340,720,2400,639,2580,3770,4050,3105,11050,3140,1625,4145,943,4685,2910,1405,2620,1350,1855,10100,3865,329,1865,1900,2780,2775,4210,3640,4275,3470,6470,2015,4930,5400,3490,5160,10500,3750,10550,6230,966,4180,1040,1385,6120,1520,1355,1655,3175,2970,423,9800,895,4275,1005,495,2040,2670,1825,1920,3525,1180,2210,1870,1305,2545,6060,1730,1605,1570,5470,3570,2270,1735,6500,2810,1420,18500,1255,872,2885,5300,2100,2265,168,3575,1210,4400,6440,2630,3265,3980,2320,1010,3000,3880,2195,5490,7400,8590,4940,1400,2270,4460,2675,369,894,1020,4670,2900,14700,2255,419,5310,3935,3850,5400,805,2800,628,1865,7350,1215,1165,4945,1490,1575,1495,2715,3260,3785,993,11100,14000,2000,1985,610,3625,3570,3520,4435,3500,1175,4175,3240,2725,1895,3760,2370,7220,770,12050,4460,2430,1190,799,1975,1020,1730,3765,18000,5260,447,1815,3380,8530,4020,1575,5470,1405,1210,2290,1975,3355,1240,5220,4045,1215,3970,11750,2970,4220,4305,3420,150,4450,2190,6010,3480,3960,5600,820,7300,10500,6610,1060,2815,5980,560,4300,2680,914,714,2940,670,1825,2450,4050,2480,1820,1620,3810,1400,6680,4660,3950,2510,1910,295,6487,3110,4975,1220,275,4665,3305,3030,568,613,2860,4800,2730,659,1400,888,636,680,19300,4095,20900,485,2320,828,6890,5150,3000,5320,4425,580,6610,3050,806,1450,10250,1840,182,55900,3685,1545,6220,323,471,2790,1610,2690,2885,2685,1545,3010,2445,15250,1700,1675,2330,2890,2665,3640,2630,753,3020,2570,571,7180,3075,2175,4595,2005,1140,313,2710,1732,2270,2310,701,241,600,1325,448,384,18100,957,1250,783,1265,1845,3335,4570,536,431,1560,2000,408,2280,998,396,1120,155 +"2020-01-09",58600,99000,420000,186000,306500,177000,111500,232500,106500,1324000,245000,232000,234000,46500,42200,164000,608000,26900,40750,192000,247000,92700,71200,72200,66600,50800,212000,132000,137500,230500,35050,89000,427500,87400,129500,205500,10650,26050,13300,10800,90800,29000,11100,84200,15750,135500,7360,325000,106000,38150,48600,231000,112500,38650,41700,7130,69000,49750,92900,99400,288000,120000,143500,35800,230500,37600,28250,30750,145500,11900,19800,166500,38650,33350,130000,5060,81200,314500,19350,47900,154000,83600,33100,35350,186100,27450,26950,3595,90400,49150,21950,82600,4320,36350,55600,42850,28100,27850,74100,51800,7180,525000,24100,18150,87700,55500,223000,16250,177700,4380,16350,32700,113500,66400,35900,392000,75100,205000,89800,37600,22550,246000,74300,329800,11250,20400,77900,68900,91000,124500,38350,34300,44000,44550,60000,5550,14150,53000,32800,104600,65300,67600,185000,34800,45600,102500,33800,64100,2155,43700,59500,3850,93700,130500,15400,13800,40250,4065,107400,106000,29050,20800,13650,34100,659000,8840,11950,48150,90100,33200,27350,16850,5140,15850,5180,5420,32700,47750,6040,77600,6800,40700,20750,147000,45650,16200,17000,50900,76500,132500,26650,1013000,10100,11000,25000,17300,44450,39300,30300,21900,21600,88000,5140,4490,142500,65600,66000,220000,80200,16700,26450,108500,18700,14550,24750,65100,7500,23600,216000,21743,19250,12900,1e+05,106000,14250,11600,10050,83700,19050,31450,8380,5140,29250,16850,64200,5560,3845,7910,14000,56000,21900,36400,23150,20450,107000,21300,87900,147000,21950,27700,36800,28400,NA,76700,8200,58600,28650,8720,11800,22950,4085,82000,42800,31000,21050,10100,38250,10300,31800,15300,25300,63800,28450,12600,40050,97300,56500,32500,45500,52000,99400,15250,11350,22950,40700,16400,3990,13200,1955,16900,612,19500,2040,28150,3710,2765,53900,39650,42700,38650,28700,32050,49250,39500,5750,30300,71800,25750,34400,44400,37600,27650,8350,51100,21350,56900,6480,3430,44000,13650,35700,6920,5390,25000,35650,28300,34700,42700,17800,NA,49550,7370,50100,34250,1320,15900,9350,61000,61400,30800,35000,26600,23500,54100,13850,13750,17200,8500,34400,5490,11600,NA,31300,608,21550,8510,28550,54200,8050,29900,5960,52800,73000,13350,5030,48400,25050,4670,5720,15850,25900,29150,23450,16300,106000,21000,1265,2620,2005,20700,23800,69400,16850,35100,3325,13850,25600,11000,31450,21600,399000,8220,11350,22600,7910,5950,7000,46100,130000,317000,20250,2390,4010,5780,24700,14150,28900,14950,15800,8960,76500,19450,19650,46000,23750,5810,8160,8190,16300,35400,3575,80400,15200,41000,35050,5200,88600,25350,52600,13350,24750,9730,6440,15050,34650,33900,82800,1280,11250,1950,5530,22100,5300,15170,27700,33300,58000,9510,39950,7620,10900,30350,17600,13750,2260,15800,10200,4525,17100,45000,8480,16100,8230,16367,9270,29100,12150,10200,18200,5390,64700,24900,7440,29400,5770,15150,420000,45450,35850,43050,31900,21300,8420,2025,16450,13500,18200,10900,5210,9570,592,28300,9020,58100,36700,29000,3060,15000,46950,16650,5120,5820,29250,50700,52200,9340,3235,10100,1935,76500,4735,17050,3995,15200,24750,16900,2805,19300,15700,19450,39650,13700,22000,8410,56000,10200,5690,44500,21100,31850,19350,54000,170000,31400,19000,23350,27850,36000,11950,24250,7420,9740,11300,17600,8340,9120,34900,3570,27900,44550,33000,21950,1255,30050,144000,71600,11550,3060,11800,10950,81600,14950,7740,10700,7090,3725,20500,10050,10150,1790,15050,34200,19450,18450,8190,15750,37000,7950,19850,5930,8900,2810,8290,10250,3015,3700,2970,2620,24800,7310,2590,40550,16300,17200,7800,5310,4080,2605,2120,14800,2180,1800,10050,59700,68800,4000,8480,1130,38250,18500,104500,6930,30300,12950,2940,37050,5690,23200,11400,53900,18050,4230,15400,7600,6580,3340,16000,6780,8330,37000,11450,5290,33700,3835,NA,9410,12600,5280,19000,10900,20100,33700,7900,2220,2360,12150,9350,3260,6650,11600,3280,16100,23300,25050,7700,8070,2245,6370,10250,7290,11450,13400,10300,2585,18700,4405,13150,2380,4080,2965,4960,1605,12950,21950,28650,4235,19650,37250,2665,4850,25750,8150,4950,4615,7710,19800,31150,8170,7950,5160,7150,3375,18900,5800,26500,20050,8130,3700,1480,3700,7120,7740,10800,10900,8700,103500,20700,6890,10100,5740,76300,23700,2195,5140,6410,6110,58400,7670,6850,28850,26050,17350,17200,16700,370,4380,2720,17800,7490,10000,4460,526,14100,20250,1530,7220,25000,15950,7440,15950,7870,6690,11050,16300,33450,11500,2360,16200,10900,14200,11500,6000,2530,7540,9350,57700,11850,26700,8630,5290,12800,8160,13050,6390,17950,3720,12700,6880,17450,13700,8750,11150,2680,2645,7380,5750,11700,9560,16550,3810,967,14800,5980,20700,10950,10050,7640,6450,4610,9480,1180,4010,8970,3340,9920,12000,8000,8360,29050,29600,69800,3450,6540,4415,1225,5360,1920,6920,1040,22950,2280,5670,70800,12350,19400,2180,7900,6690,27300,16150,10450,29350,7830,2770,8040,1810,928,8090,5610,6270,22250,34950,3075,6000,7750,7790,2060,7720,829,3860,2390,9100,10850,4225,15000,14650,10850,5520,6390,4890,207,6600,2555,8000,44850,27800,11700,57200,13200,5300,4200,1815,33100,1210,11250,10950,6130,4885,5690,1825,14550,12150,17400,11650,5710,8340,15300,3885,1825,16100,3805,22700,2510,14500,1885,2565,12050,56300,7840,755,4845,12550,7320,5190,3245,1005,10850,4480,1245,3345,233000,9050,6930,3975,8210,20100,12650,817,2495,8450,35250,1225,11100,8310,1915,20350,6720,2580,9630,6680,2460,3165,7800,803,77400,15900,1850,8580,9990,10500,147500,2500,8270,4045,2840,8010,17950,4385,2290,1985,11450,10950,4590,12900,5340,13750,8400,2135,2780,3035,2715,1435,1475,15150,19000,2945,6960,1135,20300,6120,17600,12400,1460,9500,28500,2035,14250,9650,223,10750,20000,10700,8770,12900,15400,8570,14400,12800,8470,9090,7500,1280,4055,14050,1055,6450,7520,2167,5150,20100,4505,2025,43600,1075,2880,89700,518,22175,10650,11350,5650,6720,5860,1315,37400,4705,10900,2990,3500,7520,11750,6240,13300,5740,10900,696,4700,1105,2825,2200,1625,13850,26100,2635,14600,10350,1415,4365,4440,14000,4060,3395,2805,21700,12200,1610,6060,1175,12200,3530,3985,7740,1880,11850,14800,13600,3900,14350,16850,24100,1225,5420,25350,6300,4670,2090,1270,12700,4800,1480,2700,16700,13650,3815,6920,11400,5100,10350,3775,6980,1840,3300,4225,6250,6240,2290,81000,8070,16100,20050,2005,4500,2080,4160,2220,4620,8060,5010,8540,3000,1165,3340,44300,4830,8150,6830,5140,4330,696,2860,10450,1520,3985,7500,40600,1730,2900,10065,4450,5250,1040,5600,41000,9180,3490,18100,4760,2720,5440,2975,16250,6000,1585,10700,3165,8280,7260,2730,8670,2080,2630,26350,6940,9030,1155,1240,9390,8900,3160,8470,4685,4720,6360,5230,5330,1000,1525,5500,2995,132,3100,3210,684,1210,6230,15950,11350,8500,4300,7440,686,2980,44750,8110,4505,4135,15350,2895,2465,4700,9400,3255,6500,5500,10950,3010,2780,2185,5050,9500,984,6410,4675,5370,4560,4485,2100,7380,6790,4350,9080,8562,11700,2300,1555,2195,3940,1455,3305,2490,11200,21500,1250,10850,7750,3050,13650,2680,67400,1680,1570,8580,3780,6580,5310,2025,10400,4400,4975,7190,28500,6610,4170,17750,2475,2705,6730,10900,6930,3430,9980,6910,7580,974,14200,2015,3025,1100,7610,8090,4000,2035,6500,6110,1770,3730,9810,4590,3545,2650,10600,2365,4900,1815,2190,22600,1990,2415,2985,3900,2765,98700,3485,4020,147000,7100,1120,6140,3045,4910,13450,3490,5810,8710,5380,2540,3295,15850,871,4875,1535,870,1990,26000,1045,2200,7230,2500,7010,4730,2805,7260,6780,1340,17000,6650,1780,11850,8730,2720,7980,5270,4415,1435,4550,47300,1790,10650,3575,36300,4075,3185,3060,9410,3045,11350,5250,7800,2080,14950,4420,7240,4895,2070,5410,7580,5320,1235,20000,7720,1635,5150,13250,3240,6630,3530,757,987,3700,9190,5980,2485,6100,2095,1085,19700,2720,7400,3700,1150,1580,1495,3425,1370,8410,16400,779,958,28300,7230,10650,10750,31200,6690,13250,1160,2960,11000,8050,7410,16800,8400,4950,950,3000,7240,6340,11700,6530,1185,23600,2915,3395,3925,6470,4810,38500,3290,8310,4665,4005,4150,5910,2525,852,1800,1460,2550,2010,2340,2170,1075,4540,4455,5300,2945,1055,1745,3660,4120,9440,3305,9600,6310,5920,8640,1150,2030,3765,2840,3035,2300,2675,9650,2220,4800,4865,3790,5780,2685,6420,14600,6920,3300,2860,4360,2120,1385,10950,1435,12500,3190,1150,1345,3465,5440,7350,1585,20850,5200,3070,2610,1325,4430,2745,4175,7770,1970,4990,1115,1975,8660,1050,5000,3525,758,994,5570,4935,15950,735,6580,7280,3850,2180,7120,1210,4450,7830,3655,118500,2140,166,5400,NA,1965,14500,735,1640,4290,3610,1990,4640,1135,1205,11800,2865,7670,7550,991,1260,3065,57900,5900,1805,11550,4220,4635,7570,5500,6120,6320,1920,3035,2375,1905,8290,5630,15000,6210,3410,10750,5560,242,2260,1570,2890,528,3580,17200,4400,8160,2660,9160,3030,3430,2430,6510,4590,5350,8040,2125,1395,1835,3090,4490,5090,3785,2725,787,3235,1780,2275,1225,2585,2490,3590,4090,2490,1125,18700,7410,1455,NA,63000,1495,871,15500,7450,4120,1660,990,2775,7020,1720,8530,4625,8240,6990,7720,3495,4130,8460,917,8610,5850,3590,2165,7870,1275,1200,1740,4610,3810,3570,1320,2075,7240,6690,381,1600,2045,686,11500,1285,9630,1640,2975,2095,5250,3855,7300,854,3375,4570,4615,5490,2120,5230,17850,6280,5150,3450,14000,1660,1345,3580,2170,2325,4135,2140,1965,5110,2615,2660,3820,2495,4805,2700,2780,6840,15200,1240,2220,392,20550,1330,1860,2310,839,6400,5720,12050,15700,1980,3935,6030,1860,3215,1465,2375,1315,3330,1845,7320,2555,2630,5480,2055,2150,1715,2445,6380,3055,3610,6190,9370,7610,4410,3740,2290,5320,4800,1225,1955,5230,826,1315,1875,9400,19250,3225,1630,9760,4770,2390,6240,4955,4330,2115,2690,4490,5190,2430,5580,1150,1135,13200,5780,2175,1275,23400,12300,8050,4385,7136,2250,1540,344,1360,2340,1625,324,539,2935,2060,5050,5640,1930,1880,1676,1500,3795,7350,5950,2515,11050,10500,2825,1705,5020,2230,2380,3795,1040,4320,5340,1365,2065,4230,9940,1370,3300,2055,3375,8640,1385,1665,2890,9000,3155,3450,2040,5520,882,5540,3555,6600,2435,2025,3090,4225,3960,6110,5110,2575,5150,1205,6500,4365,1290,1405,1500,715,10800,20200,4865,3910,1805,2670,1205,5320,991,1585,1370,4445,726,2500,639,2615,3880,4280,3150,11600,3220,1655,4290,988,5050,3045,1450,2690,1415,1795,10400,3870,339,1885,1970,2830,2825,3885,3625,4520,3575,6680,2035,5100,5530,3640,5580,10700,3860,11300,6400,1255,4180,1060,1520,6050,1555,1465,1750,3230,2980,423,10250,916,4395,1040,495,2135,2750,1860,1955,3555,1235,2340,1925,1390,2630,6330,1760,1630,1575,5660,3385,1755,1795,6680,2880,1500,18800,1300,881,2975,5300,2200,2365,170,3670,1275,4595,6800,2670,3250,4170,2250,1055,3010,4090,2285,5520,7630,8790,5040,1450,2330,4515,2710,391,900,1070,5070,3015,14850,2375,428,5540,3935,3905,5500,847,2615,663,1900,7470,1265,1215,4945,1490,1605,1500,2755,3330,3805,994,11250,14100,1990,2040,610,3750,3755,3635,4665,3730,1200,4390,3405,2870,1895,4020,2470,7250,791,12000,4460,2450,1305,797,2005,1030,1755,3900,19200,5300,465,1870,3435,8000,4030,1630,5550,1465,1225,2290,2005,3505,1245,5430,4075,1250,4090,11750,3020,4260,4335,3485,150,4585,2205,6080,3020,4365,5800,857,7590,10700,6770,1088,2930,6200,570,4460,2830,914,724,3045,701,1900,2490,4095,2425,1900,1705,3895,1405,6680,4820,4090,2620,1945,300,5425,3195,5110,1305,277,4830,3390,3135,589,635,2900,5090,2885,674,1455,922,678,709,19250,5280,20900,485,2710,860,7080,5320,3095,5360,4375,587,6290,3145,810,1490,10250,1925,188,56600,3820,1555,6370,335,499,2900,1695,2675,2950,2710,1655,3060,2500,15150,1725,1690,2330,3400,2750,3745,2720,753,3070,2645,565,7400,3115,2220,4560,2100,1190,327,2760,1768,2325,2345,701,231,595,1375,448,404,17850,973,1295,808,1315,1930,3290,4705,536,442,1580,2055,408,2370,998,403,1175,155 +"2020-01-10",59500,98900,436500,188000,325000,177500,113500,249000,107000,1343000,244500,231000,237500,46800,41350,165000,608000,26700,40400,196000,246000,94700,70100,72200,66800,51600,220500,132500,138000,229000,34950,89700,421500,87200,131000,204000,10500,26050,13100,10950,88400,29000,11100,86400,15900,138500,7400,323000,105500,37950,48300,229500,112600,38800,41700,7450,69200,53700,92300,102500,292500,119500,143500,35250,232000,37850,28800,30150,148500,11950,19900,163000,38950,33000,128500,5070,83200,312500,19300,47400,151400,83600,32750,34900,191500,27300,27250,3520,90200,48450,22450,84400,4345,36700,56400,45500,28700,27200,73600,51200,7090,525000,23950,17750,87700,56700,224000,16300,174500,4385,16500,33550,121500,66500,35700,399000,72700,205000,93300,37500,22650,251000,74400,344500,11200,21150,78500,74600,91500,126000,38450,34200,47300,45000,60000,5520,14250,51700,32750,105000,65200,67000,189900,37500,46300,101500,33850,66500,2175,43900,61800,3780,95800,139000,15600,13800,40950,4035,108400,106500,28150,21250,13700,34000,656000,8920,12200,48800,90900,33850,27250,16700,5170,16200,5200,5490,33300,47300,6120,77300,6840,40500,20700,148500,46800,16100,17350,51300,76500,130500,26750,1017000,9970,10850,24500,17100,46700,39950,30100,22200,22050,89200,5150,4400,144000,66100,64400,225000,82600,16850,26450,108500,19150,14600,24900,69000,7510,23500,211500,21975,19150,12800,102000,105500,14600,11500,9900,82600,19150,31450,8700,5200,29500,17100,68800,5870,3895,7910,13650,55600,21550,35650,22950,20600,106500,23150,89500,149500,23050,27450,37300,28850,NA,78300,8440,61400,28600,8560,12350,22800,4050,81700,42450,30700,22400,10400,38500,10450,30950,15300,25450,65900,29150,12650,39500,97000,55600,32300,46000,54200,99100,15600,11500,23600,39650,16900,4030,13100,1955,16750,625,19450,2040,29050,3740,2815,53900,39350,42950,38700,28500,31750,49700,39600,5760,29850,73800,25300,34300,44300,37100,26800,8640,51100,21250,55500,6510,3425,44300,13500,35450,7040,5350,25800,35850,28650,35150,43500,17200,NA,49600,7500,43950,34300,1345,16200,9200,60800,60300,31250,34900,27800,23800,54100,14000,13750,17750,8330,35400,5500,11500,NA,35500,617,21650,8660,29050,53700,8240,30350,5960,52900,73500,13400,5070,48650,25800,4690,5660,16200,26000,29250,23450,15950,108000,27300,1325,2725,2020,21100,23050,69700,16550,35000,3395,13800,26100,11050,31150,22100,395000,8230,11600,22450,8030,5910,6900,46000,128500,312000,20250,2360,3960,5770,24550,14150,28800,15000,16250,10200,76500,19100,19500,46050,23800,5830,8460,8060,15150,35500,3580,80600,15550,40800,34800,5250,90500,26100,52800,13500,25200,9540,6530,14750,34950,33900,83300,1275,12700,1980,5700,22500,5370,15504,28150,33150,58200,9430,40300,7780,11100,30500,18250,14150,2285,15600,10350,4635,16900,44500,8420,17700,8130,16318,9400,28950,12100,10250,17900,5430,64700,24750,7810,30500,5850,15050,416500,45500,36600,42650,32800,22300,8420,2025,16600,13200,18450,11000,5230,10100,602,28250,9100,58500,37500,28550,3065,14700,46650,16900,5100,5920,29400,51200,52400,9370,3240,10200,1910,76500,4780,17550,4110,15400,25150,17100,2885,19300,15600,20100,41400,14050,22050,8600,57100,9260,5780,44400,20350,32650,19500,54600,170000,30550,19000,23600,27950,35900,12350,24900,7530,9660,11450,19050,8900,9170,34600,3560,28250,44350,32300,21500,1255,31200,144000,72200,11700,3100,12000,10900,81800,14700,7760,11200,7100,3770,20500,10250,10300,1825,15100,34500,20000,18600,8390,15850,39800,8150,19750,5940,9220,2800,8380,10350,3135,3750,2985,2780,24900,7500,2610,40950,16650,17750,7910,5380,4185,2745,2145,15350,2215,1755,10150,62500,68500,4095,8560,1120,38950,18350,104500,7210,30550,13200,3055,36650,5780,23450,11550,53500,18600,4250,14900,7650,7510,3400,15800,6890,8160,39100,11700,5360,33950,3655,NA,9540,12700,5300,21200,11200,20300,33600,8100,2230,2370,12250,9360,3280,6620,11850,3325,17250,23700,25450,7800,8090,2260,6500,10200,7460,11450,13450,10750,2630,18250,4320,12900,2430,4100,2960,4940,1740,13950,22000,29150,4485,19150,36650,2625,4985,25450,8420,4985,4710,7640,20000,31250,7960,8140,5320,7100,3410,19450,5830,25850,20200,8270,3660,1510,3665,7300,7740,10950,11050,8800,105000,22500,6860,10500,5840,76900,24800,2355,5370,6920,6100,58200,7860,6830,29050,27500,17500,17250,16800,371,4425,2750,17950,7340,9980,4390,523,14250,20650,1605,7220,25000,15900,7690,16100,7880,6760,11200,16300,35450,11300,2450,16150,11000,14200,11700,5970,2555,7620,8800,60200,12200,27050,8800,5290,13050,8530,13700,6430,17950,3720,12700,6960,17950,13350,8810,11250,2795,2705,7370,5780,11800,9780,17100,3660,995,15300,5980,20050,11000,9980,7590,6540,4705,9290,1290,4025,9200,3350,9950,11950,7880,8550,29150,29850,69800,3485,6510,4390,1240,5670,1940,6990,1040,23000,2290,5680,70700,12050,19000,2205,7850,6760,27700,16400,10650,29850,7790,2785,7810,1825,935,8510,5880,6200,22250,34600,3115,6050,7730,7890,2145,7490,826,3870,2410,9210,10800,4225,16250,14800,11750,5810,6420,4835,208,6610,2575,8100,45300,28500,11800,56800,13400,5260,4270,1835,33650,1215,11250,10900,6110,4825,6010,1915,14250,12400,18100,11700,5800,8400,15300,3885,1835,15700,3800,22250,2670,15400,1890,2655,12050,56300,8130,760,4910,12550,7400,5270,3260,1020,11000,4480,1275,3350,232500,9050,7070,3980,8310,20100,13450,833,2530,8520,35250,1255,11400,8530,1915,20350,6760,2665,9620,6660,2535,3255,7820,812,75800,16200,1910,8570,10400,10600,148500,2515,8360,4350,2730,7980,17900,4445,2295,1990,11400,11000,4675,13050,5580,13800,8480,2215,2785,3205,2750,1490,1495,15100,19000,2940,6520,1160,20400,6120,18950,13000,1455,9210,28400,2075,13950,10250,224,11250,19900,10550,9090,13300,15800,8700,14650,12850,8490,9040,7600,1345,4140,14450,1045,6490,7570,2196,5280,20250,4715,2335,43250,1095,2880,89500,532,22025,10450,11400,5700,6800,6570,1315,38950,4885,10850,2990,3535,7500,11950,6280,13850,5840,11000,699,4705,1105,2850,2325,1625,13750,26200,2620,14850,10500,1430,4395,4455,14150,3865,3310,2845,21150,12200,1660,6120,1210,12250,3670,3955,8000,1905,11800,15100,13900,3915,14450,17300,24100,1190,5420,25300,6320,4700,2155,1280,13200,4940,1500,2785,16700,13600,3830,6930,11700,5230,10600,3845,7050,1845,3200,4250,6370,6180,2315,81200,8070,16100,20000,2000,4485,2115,4265,2220,4715,8080,4995,8570,3015,1170,3390,44350,4665,8200,7000,5170,4370,720,2940,10500,1550,4035,7520,40750,1900,2910,10065,4440,5220,1055,5540,41150,9110,3490,18050,4795,2670,5430,3200,16600,6040,1595,10850,3165,8570,7330,2625,8580,2130,2680,26300,6970,9000,1165,1205,9000,9180,3195,8380,4680,4755,6290,5300,5600,1015,1550,5670,3005,132,3220,3295,705,1225,6350,16100,11250,8580,4270,7350,686,2980,44250,8670,4600,4305,15350,2695,2470,4895,9540,3305,6670,5500,11300,3070,2780,2135,5100,9520,990,6120,4870,5460,4585,4570,2090,7480,6980,4510,9090,8380,11700,2365,1570,2195,4245,1510,3410,2420,11250,21450,1240,10600,7860,3040,13550,2750,67300,1850,1570,8660,3780,6670,5310,2100,10250,4760,4985,7220,28900,6740,4170,17800,2515,2725,6670,10950,6880,3490,10150,7120,7860,997,13750,2010,3130,1100,7690,8090,4040,2060,6550,6110,1770,3600,9930,4550,3565,2710,10750,2410,4830,1815,2195,22700,2150,2445,3005,3910,2790,98000,3570,4050,146500,7080,1140,6270,3110,4980,13400,3480,5910,8610,5300,2525,3250,16350,891,4825,1570,869,2005,26000,1020,2200,7160,2580,7010,4545,2680,7280,6950,1370,17100,6740,1815,11800,8980,2785,7930,5360,4530,1455,4535,48500,1795,11100,3655,36600,4075,3290,3060,9770,3090,11450,5400,7920,2040,15000,4420,7250,4900,2080,5170,7520,5430,1255,20000,7750,1635,5390,13350,3210,6670,3520,768,982,3700,9540,6040,2470,6130,2135,1095,19850,2805,7450,3655,1150,1650,1505,3410,1350,8500,16350,787,970,28600,7200,10650,10250,31100,7230,13250,1160,3000,10950,8030,7620,18700,8340,5160,949,3165,7460,6400,11800,6840,1185,24700,3065,3415,3960,6490,5000,38800,3390,8160,4730,4150,4320,6060,2535,862,1790,1460,2460,2045,2330,2140,1095,4515,4420,5250,2190,1050,1755,3640,4190,9680,3380,9870,6920,6040,9450,1175,2040,3975,2855,3015,2300,2670,9720,2225,4790,4830,3795,5770,2745,6470,15050,7260,3450,2940,4380,2200,1380,11100,1465,12600,3225,1200,1365,3550,5510,7370,1580,20750,5190,3070,2615,1520,4460,2845,4230,7770,2015,4900,1135,2010,8680,1065,4990,3585,713,997,5740,5170,16100,748,6720,7400,3825,2275,7130,1210,4465,7880,3665,118000,2145,168,5490,NA,1965,15100,750,1625,4360,3635,2020,4520,1170,1285,11850,2860,7850,7650,991,1220,3080,56900,5710,1855,11450,4210,4690,7670,5490,6110,6300,2000,3045,2450,1905,8300,5630,15250,5520,3425,10900,5190,251,2250,1660,3050,532,3650,17000,4330,8200,2725,9230,3100,3510,2400,6500,4705,5380,7980,2195,1365,1870,3130,4570,5130,3850,3045,787,3280,1815,2295,1260,2600,2335,3600,4040,2525,1170,19950,7370,1435,NA,63000,1595,894,15300,7660,4130,1690,990,2765,7030,1725,8650,4800,8280,7250,7790,3550,4140,8790,917,9110,5890,3590,2250,7870,1300,1235,1840,4710,3810,3605,1350,2100,7320,6580,391,1610,2060,680,11300,1295,9700,1665,3015,2115,5430,3880,7280,881,3420,4795,4700,5660,2170,5280,18300,6280,4935,3500,14200,1695,1360,3720,2185,2335,4120,2160,1975,5050,2435,2750,3860,2485,4980,2750,2860,6870,15400,1260,2250,398,21300,1310,1890,2320,839,6430,6050,11950,15950,2020,4020,6050,1860,3385,1505,2360,1310,3330,1845,7200,2510,2645,5610,2115,2135,1775,2550,6450,3200,3605,6230,9600,8100,4420,3755,2310,5500,4825,1225,1960,5460,842,1305,1880,9850,19300,3445,1675,10100,5460,2440,6450,4950,4475,2165,2710,4420,5070,2450,6070,1190,1125,13350,5810,2240,1280,23160,12300,8040,4365,7153,2250,1520,346,1370,2390,1620,322,595,2925,2035,5060,5790,1900,1910,1680,1675,3860,7870,5860,2545,11150,10800,2850,1725,5120,2235,2390,3870,1045,4325,5400,1385,2060,4275,9990,1390,3330,2060,3685,8510,1385,1700,2955,9220,3245,3670,2050,5650,915,5730,3520,6800,2480,2065,3090,4400,3875,6110,5240,2660,5230,1170,6540,4330,1360,1430,1530,711,10800,20250,4820,3900,1860,2670,1195,5270,1010,1585,1405,4350,723,2540,639,2625,3945,4290,3120,11600,3270,1665,4245,1015,5550,3065,1460,2715,1440,1730,10700,3850,350,1875,2015,2850,2835,3835,3625,4510,3575,6590,2040,5270,5640,3685,6480,10900,3870,11550,6740,1225,4180,1055,1455,6060,1550,1465,1760,3320,3010,423,10200,932,4395,1065,495,2195,2770,1895,1945,3550,1220,2345,1955,1375,2685,6410,1770,1840,1560,5720,3345,1700,1880,6900,2905,1580,18600,1315,881,3070,5380,2210,2370,164,3635,1300,4575,6860,2725,3265,4335,2265,1010,3010,4175,2400,5500,7770,8810,5080,1475,2370,4515,2710,395,900,1085,5160,3050,15000,2400,428,5700,3935,3825,5440,850,2530,673,1895,7570,1305,1270,4945,1490,1665,1510,2750,3265,3785,995,11300,14100,2015,2035,610,3710,3840,3590,4975,3675,1230,4395,3440,2985,1895,4045,2570,7430,780,12000,4460,2485,1285,809,2000,1130,1860,3965,19400,5280,480,1840,3475,7300,4020,1660,5540,1490,1200,2300,2055,3600,1265,5470,4075,1260,4005,11750,3050,4210,4465,3490,150,4630,2160,6200,2920,4465,5790,871,7420,10650,6700,1133,3020,6330,562,4540,2835,914,723,3145,722,1905,2500,4130,2420,1915,1715,3925,1400,6680,4815,4110,2700,1925,312,5792,3200,5130,1310,277,4895,3315,3130,593,636,2945,5110,3050,670,1465,925,687,711,19400,5350,20900,485,2710,1115,6960,5270,3210,5380,4430,585,6290,3160,822,1485,10400,1925,187,56900,3795,1555,6450,337,510,2970,1735,2680,2970,2690,1670,3080,2545,15250,1690,1695,2335,3270,2760,3910,2740,753,3150,2740,566,7530,3080,2225,4600,1980,1195,335,2800,1768,2350,2470,701,238,611,1395,457,409,17750,969,1365,808,1155,1915,3320,4855,536,445,1660,2380,408,2385,998,394,1175,155 +"2020-01-13",60000,100500,440500,188000,332500,179500,115000,259000,109000,1404000,242000,234500,238500,46700,41750,167000,614000,26800,40450,197500,246500,94100,71800,72700,66600,52400,232000,134500,138000,224500,34750,96500,422500,85700,131500,209500,10600,26150,13200,11050,89600,29400,11150,90000,15400,140000,7450,322500,110500,37800,48150,233500,112000,40600,41900,7470,70100,53800,93400,106500,298500,120000,145500,36650,233500,37650,29350,30250,154000,12050,19800,168000,39550,33100,135000,5110,83400,324000,19100,48000,160000,84100,33400,35450,198500,27300,27200,3505,91200,48300,22900,87000,4300,37200,56900,46750,29200,27400,76100,52300,7100,534000,24050,17600,90000,56200,225500,16250,172500,4515,16400,34950,123500,70100,35450,419000,75400,205000,91400,37350,22900,262500,74200,373000,11150,21500,79400,77000,89900,127500,38900,34350,48150,44050,60300,5430,14300,52600,32950,103600,65000,68400,186200,37850,45150,105600,33050,67800,2205,44400,62800,3780,98400,141500,17250,14250,38800,4040,106500,104500,28800,21750,13750,33350,658000,9070,12250,53000,92700,33250,27000,17000,5180,15700,5220,5560,33850,47450,6080,77100,6820,41500,20600,149000,46950,16200,17650,53600,76500,132000,25900,1018000,9770,10950,25700,17200,45900,40300,30250,22000,22050,87300,5180,4435,146400,67600,63700,228000,87000,17100,27100,110000,19350,14800,23200,66500,7590,26050,212500,20955,19200,13300,101500,112000,14600,11550,9850,83300,19250,32650,8640,5190,28050,17400,67400,5870,3915,7860,14050,58700,21650,38850,23300,20800,108000,22800,90200,152000,23000,27200,36650,29000,NA,77400,8500,60000,27200,8540,12300,22850,3990,83500,41600,30750,22300,10700,38500,10300,30500,15000,25850,65200,29400,12500,40100,96900,56000,32850,45900,56900,99300,16250,11550,23400,39300,16800,4050,12850,1950,16750,631,20200,2040,30600,3810,2845,53900,39950,43250,38750,27850,34700,49000,40150,5740,30250,72300,25050,34950,44500,37300,28250,8560,51200,21250,56000,6530,3520,44950,13600,35850,6990,5390,25650,35150,31300,35200,43350,17250,NA,49150,7550,45950,33100,1360,16300,9230,59900,61000,34650,34750,27050,24750,53800,13950,13900,18550,8150,38050,5520,11400,NA,35600,618,21900,9170,28950,53700,8140,30750,5940,51600,74100,13600,5080,47950,27000,4700,6100,15950,26300,28250,24900,16000,110000,25900,1310,2685,2035,21800,22800,70200,16600,34900,3395,14050,26200,11300,31650,22100,394000,8300,11500,22700,8230,5950,6960,45700,128000,310000,21250,2375,4025,5850,23700,14200,29100,15050,16250,10700,77400,18500,19400,45750,24200,5730,8380,8350,15150,35400,3640,80800,15700,41600,35150,5390,90500,25900,51900,13500,25350,9830,6520,14550,35250,33600,84100,1280,11950,2105,5760,23100,5460,15504,28900,32750,57800,9340,39950,7900,11150,30500,18000,14150,2325,15750,10350,4665,17250,46000,8320,17200,7930,16270,9500,28000,12150,10050,17450,5560,63500,25350,7790,30500,5880,15050,419500,44500,38050,42000,32600,21650,8620,2070,17300,13150,18250,11650,5290,10200,618,28700,9080,58700,37450,27550,3080,15250,46550,16500,5290,5830,30450,52700,52500,9360,3260,10000,1925,76600,4860,18800,4115,15400,24250,17450,2805,19900,16750,20250,41550,14100,22150,8860,56900,9080,5820,46250,20000,32500,18700,55600,171000,31100,19300,25300,27100,36750,12700,25850,7640,9680,11750,19350,8860,9180,34650,3585,28300,44450,32900,21150,1265,30900,148500,73700,11750,3145,12100,10950,81600,15150,7760,11200,7130,3810,21000,10300,10200,1850,15050,34100,20750,18650,8570,15950,40800,8210,19500,6130,9250,2875,8270,10200,3160,3820,2965,3065,25600,7500,2605,41000,16450,17200,8290,5380,4270,2755,2115,16200,2170,1745,10450,60600,69300,4075,8600,1105,39300,18650,102000,7340,30650,16300,3055,36600,5810,23800,11800,54200,18550,4280,15000,7700,7720,3405,16100,7040,8380,39100,11800,5390,34050,3645,NA,9690,12600,5290,21550,12750,20650,33800,8220,2380,2365,12300,9340,3575,6770,11850,3415,18000,23650,25550,7580,8110,2330,6400,9980,7440,11500,13400,11100,2675,18200,4515,13300,2405,3970,2965,4860,1665,14600,22100,28350,5200,20300,36150,2660,5080,24700,8420,4950,4790,7570,19950,31250,8110,8320,5490,7230,3395,19500,5790,26000,20800,8300,3600,1560,3470,7600,7740,11400,11150,8850,113500,23100,7390,10200,5960,76600,25100,2300,5420,6870,6020,59900,8270,6700,29150,27950,17300,18100,16800,371,4410,2845,18100,7360,9950,4375,529,15350,20600,1810,7220,25300,15800,7660,16600,7930,6690,11450,18300,36350,11400,2445,16100,12350,14250,11900,5960,2560,7780,8730,60900,12100,27250,8800,5300,13000,8900,13600,6400,19250,3700,12800,7170,18200,13200,8960,11400,2800,2710,7870,5990,11750,10050,16950,3745,1000,15100,5980,20350,11000,10600,7580,6580,4825,9420,1260,4050,9360,3430,9730,12050,7940,8530,29000,29900,69700,3560,6470,4410,1255,5390,1935,7300,1060,23150,2325,5670,70700,11750,19000,2215,7830,6850,27750,16400,10800,30450,7880,2940,7900,1980,961,8640,5750,6350,22750,34650,3185,6060,7820,7960,2130,7360,818,3760,2440,9430,10750,4250,16000,15100,12250,5940,6520,4800,210,6690,2605,8190,45250,28250,11700,56700,13450,5180,4270,1875,37000,1235,11300,10650,6140,4870,5920,1885,14100,12250,18350,11750,5840,8370,16100,3870,1860,15700,3800,22300,2965,15500,1905,2680,12050,56100,8190,754,4985,12500,7440,5740,3290,1035,10950,4480,1285,3380,234000,9050,7110,4115,8310,20050,13500,832,2625,8270,35100,1265,11350,8520,1955,21300,6790,2665,9780,6900,2530,3335,7820,819,76300,16100,1815,9440,10600,10800,152500,2550,8340,4530,2840,8030,18050,4520,2360,2050,11600,11100,4995,13150,5680,13900,8770,2240,2795,3385,2790,1545,1585,15150,18900,3820,6450,1200,20250,6480,19600,13100,1420,9110,28350,2085,13550,10100,225,11100,20000,10600,9090,13350,15650,8860,14400,12700,8480,9220,7570,1370,4385,15600,1070,6500,7580,2215,5700,20600,4795,2350,42800,1110,2880,89100,532,22125,10400,11200,5800,6850,6750,1315,38700,4875,11000,2990,3555,7470,12050,6390,14500,6000,10900,715,4655,1105,2870,2430,1625,13800,25450,2625,14400,10350,1430,4400,4455,14000,3780,3400,3060,20350,12200,1745,6160,1220,12300,3785,3960,7960,1915,11850,15550,13850,3915,14400,17950,24200,1210,5420,24900,6370,4705,2165,1275,13150,4765,1555,2815,16700,13600,3850,6970,12700,5240,10600,3905,7450,1855,3205,4300,6760,6160,2385,80800,7830,16100,20050,2000,4475,2135,4265,2220,5080,8240,5000,8750,3030,1175,3420,44350,4750,8170,7020,5270,4430,735,2960,10900,1625,4125,7490,41000,1875,2930,10160,4345,5200,1060,5530,41300,8940,3495,18100,4760,2800,5520,3360,16700,6000,1590,11450,3145,8950,7640,2780,8900,2110,2750,26600,6910,9600,1190,1165,8650,9240,3195,8390,4820,4760,6350,5370,5600,1025,1555,5750,3005,133,3290,3430,731,1330,6470,16450,11450,9040,4270,7330,709,2980,44300,8820,4515,4430,15450,2765,2480,4995,9690,3340,6800,5500,11400,3100,2780,2160,4880,9530,998,6110,4970,5450,4640,4665,2080,7540,7050,4570,9150,8354,11700,2420,1625,2195,4625,1510,3490,2280,11400,21800,1250,10600,8000,3120,13450,2725,66800,1935,1555,8660,3780,6740,5300,2130,10200,4890,5040,7320,29600,6800,4170,17900,2615,2765,6750,11350,6780,3435,10150,7150,7700,1010,14150,2025,3145,1100,7830,8090,4095,2085,6800,6130,1770,3550,9890,4510,3565,2750,10900,2415,4900,1815,2215,25700,2145,2490,3030,3990,2795,98000,3620,3990,146000,7100,1175,6460,3170,4975,14300,3535,6260,8720,5320,2500,3325,17250,903,4850,1645,890,1995,26100,1025,2225,7050,2595,7010,4675,2700,7370,7250,1385,17200,6510,1880,11800,9120,2895,8050,5570,4650,1485,4550,49500,1830,11000,3730,37100,4075,3280,3060,9890,3105,11350,5450,7980,2040,15200,4400,7410,4930,2130,5310,7630,5800,1265,20100,7800,1635,5540,13650,3250,6860,3545,766,999,3800,9570,5090,2525,6180,2160,1110,19700,2820,7480,3590,1190,1650,1530,3300,1500,8570,16250,776,971,28750,7200,10600,10300,31700,7330,12850,1160,3150,10900,8230,7640,20700,8320,5230,1000,3190,7370,6710,12200,6860,1180,24250,3150,3410,4120,6500,5080,39800,3355,8100,4760,4160,4190,6060,2595,860,1760,1460,2370,2150,2335,2140,1120,4495,4435,5290,2110,1060,1760,3680,4175,10600,3455,9970,6990,5890,11150,1160,2080,4040,2930,3030,2310,2680,10000,2235,4780,4965,3805,5900,2745,6470,15900,7010,3700,3090,4425,2195,1335,11100,1500,12850,3145,1245,1325,3640,5430,7370,1645,20750,5210,3165,2630,1545,4525,2910,4350,7810,2050,4870,1160,2015,8400,1105,5060,3565,735,999,5890,5170,16250,763,6780,7430,4025,2380,7180,1210,4525,7900,3675,114000,2235,170,5540,NA,1985,15050,743,1680,4525,3720,2045,4640,1130,1285,11750,2870,8220,7770,920,1295,3155,57700,5720,1885,11750,4175,4735,7730,5860,6140,6130,2005,3065,2495,1985,8200,5630,15400,5470,3410,11000,5100,244,2220,1665,3035,529,3630,16850,4300,8730,2730,9070,3090,3535,2310,6570,4740,5350,8160,2180,1375,1860,3230,4530,5140,3845,3075,787,3265,1815,2300,1290,2635,2290,3570,4015,2560,1195,20350,6760,1455,NA,63000,1570,909,15400,7690,4175,1730,1015,2820,7230,1795,8820,4930,8410,7370,7780,3590,4300,9010,917,9480,6020,3590,2235,7360,1310,1270,1795,4695,3800,3625,1390,2120,7410,6600,391,1600,2080,706,12400,1330,9770,1720,3430,2200,5440,3880,7280,902,3500,4840,4760,5720,2195,5320,18600,6280,4730,3560,14500,1735,1390,3740,2230,2425,4135,2145,1970,5260,2440,2755,3840,2550,5190,2740,2900,6790,15800,1300,2245,402,22700,1340,1885,2335,839,6430,6180,12000,16150,2040,4025,6200,1900,3700,1515,2470,1300,3330,1840,7010,2470,2545,5710,2105,2160,1735,2565,6650,3190,3650,6320,9560,8220,4555,3770,2385,5490,4870,1225,1960,5630,860,1360,1895,10050,19500,3470,1700,10600,5490,2650,6450,5150,4580,2175,2810,4420,5100,2455,6150,1300,1145,13100,5850,2280,1305,23700,12450,8140,4340,7272,2250,1550,350,1375,2430,1640,325,604,2970,2040,5060,5890,1915,2000,1716,1680,3970,7990,5840,2560,11350,11000,3060,1805,5260,2250,2395,3890,1180,4310,5340,1350,2060,4390,10900,1450,3300,2060,3600,8480,1385,1690,3035,9250,3260,3635,2060,5780,943,5850,3600,7010,2560,2050,3070,4370,3730,6210,5220,2710,5240,1190,6720,4360,1350,1430,1565,715,10450,21000,5010,3915,1860,2700,1220,5530,1030,1590,1400,4340,723,2560,639,2660,4020,4350,3170,11800,3320,1715,4225,1000,5350,3095,1485,2710,1450,1740,10750,3830,364,1880,2055,2880,2955,3860,3640,4515,3685,6620,2035,5380,5600,3730,6830,10850,3930,11450,6760,1225,4180,1080,1425,6120,1660,1455,1775,3360,3080,423,10350,975,4420,1110,495,2205,2860,1925,1960,3575,1260,2415,1980,1380,2680,6570,1760,1955,1595,5780,3305,1685,1885,6850,2985,1640,18600,1365,884,3150,5390,2265,2395,163,3760,1445,4610,6870,2790,3265,4330,2295,1055,3030,4200,2400,5440,7950,8850,5150,1555,2375,4620,2745,405,946,1095,5270,3045,15000,2420,440,5790,3925,3830,5490,832,2520,693,1895,7680,1355,1305,4945,1490,1755,1515,2765,3385,3785,1005,11600,14200,2010,2035,610,3705,3915,3570,5060,3795,1240,4430,3420,3210,1895,4200,2515,7380,771,12000,4460,2490,1305,818,2025,1155,1910,3960,19800,5340,479,1800,3525,7440,4145,1680,5630,1495,1200,2320,2065,3570,1260,5680,4180,1270,4100,11750,3085,4025,4455,3570,150,4535,2290,6030,2920,4625,5850,885,7530,10450,6890,1149,3025,6190,557,4520,2800,914,727,3140,731,1800,2485,4300,2485,1920,1750,3920,1435,6680,4970,4320,2765,1925,308,5676,3230,5230,1335,281,4895,3315,3175,576,644,2995,5550,3300,672,1455,932,711,703,19550,5360,20900,485,2710,1080,6910,5240,3225,5470,4425,594,6380,3210,833,1525,10500,1935,190,57300,3900,1500,6470,348,511,3030,1730,2660,3005,2690,1750,3110,2535,15150,1695,1600,2353,3370,2825,3960,2715,753,3170,2760,583,7660,3120,2460,4600,2065,1165,355,2810,1447,2355,2505,701,234,617,1450,468,438,17850,972,1445,810,1095,1900,3310,5000,536,447,1590,2485,408,2410,998,395,1175,155 +"2020-01-14",60000,100500,435000,190500,333500,178000,116000,265500,107000,1411000,244000,236000,242000,47850,41850,167000,610000,27050,41150,198000,248000,94100,73100,73600,68300,52400,234500,135500,139500,230000,35300,98300,422000,85300,129000,219000,10650,26200,13150,11100,92800,29300,11200,90300,15700,139000,7750,321000,111500,38750,48700,240000,112000,40600,41000,7410,72400,54400,94400,107000,296000,124000,145000,36350,232500,38000,30500,30300,151000,12300,20000,170500,39650,33750,137500,5100,84700,321500,19000,48450,160800,84600,33200,35350,199300,27150,27050,3630,92100,48250,23650,86200,4345,37350,56600,46750,29250,29050,78300,52300,7210,541000,24450,17950,89900,56900,225500,16250,175300,4525,16450,31950,117500,68900,35850,424000,75300,205000,98200,38600,23550,256500,73800,365500,11100,21500,82300,77300,89100,128000,38500,35500,47300,43050,59200,5330,14250,54500,34150,102600,64800,69500,182600,36200,45600,108200,33300,64500,2250,44900,64400,3785,102500,140000,17150,14250,38750,4030,107300,106000,30150,21800,13700,33100,657000,9300,12500,52900,94000,32400,27650,17200,5200,15750,5210,5550,33400,47100,5970,77200,6880,41400,20900,149000,47000,16500,17200,53000,76500,134000,26650,1031000,9900,11000,25700,17100,47000,39400,30000,21800,22400,85500,5230,4500,146500,68200,63000,227000,86900,17300,26600,105500,19600,14650,23200,67000,7620,25900,212000,21835,19500,13200,1e+05,114000,14550,11700,10000,82700,19150,32050,8550,5180,28150,17900,67100,6150,3885,7920,14000,58700,22250,38050,22850,21000,112500,23000,89500,151500,22400,27700,37150,28600,NA,77900,8390,61900,26900,8590,12200,24350,4000,83300,40750,30600,23000,10600,38400,10600,30250,14600,25600,62900,29350,12250,42750,107000,55100,32950,45700,56900,98800,16250,11600,23200,40300,16200,3990,13200,1965,17200,621,19500,2045,30900,3880,2925,53800,40150,42750,38650,28250,35000,48000,39800,5600,30050,68800,26050,35100,44550,36300,28100,8680,50900,21250,57600,6610,3430,44950,13450,35800,6920,5490,25050,35600,30500,35100,42650,18000,NA,49900,7310,50000,32850,1360,16000,9460,58600,61900,34600,34500,26650,24650,53100,14000,14000,18500,8630,37500,5510,11400,NA,35200,618,21750,8930,29750,53100,8420,30100,5950,51800,74000,13250,5130,47850,26800,4720,5740,15700,26050,28200,24900,15750,109500,25300,1280,2680,2085,21800,22750,69400,16850,34950,3400,14200,26600,11250,31150,21300,396000,8410,11500,22500,8190,5880,6890,45150,127500,309000,21250,2345,4000,5800,23900,14350,28900,15150,17550,10850,77800,18300,19550,45850,24100,5790,8260,8420,15500,34450,3580,81200,15650,41000,35000,5440,92000,25450,51900,13450,25150,10050,6510,15350,35400,33600,82900,1265,12100,2120,5680,22600,5310,15742,29150,32400,57800,9100,39450,7870,11050,30850,18050,14050,2305,15500,10350,4685,17350,46250,8200,16450,7930,16270,9480,28300,11900,10050,17550,5540,63800,26200,7750,30000,5710,15100,418000,45050,37250,42000,32550,24700,8340,2065,16900,13750,18250,11950,5310,10300,625,29250,9190,58800,37450,27450,3070,15150,46900,16550,5260,5840,31550,51300,53400,9360,3195,10050,1950,77000,4900,19000,4135,15500,25450,17400,2795,19550,15900,19700,41100,14300,22200,8750,55000,8740,5550,45350,20250,32000,20000,55000,170500,30750,19250,26000,26850,36300,12450,25850,7550,9750,11800,19150,8810,9260,36000,3600,28650,44500,33700,21550,1230,28300,147000,72700,11400,3410,11900,10550,81800,15300,7640,11000,7140,3785,20700,10250,10150,1825,15000,35600,20450,18600,8410,15850,40000,8250,19550,6170,9220,2880,8290,9770,3150,3830,2985,3170,25350,7520,2665,41250,16400,16450,8400,5370,4270,2760,2110,16500,2175,1715,10350,60600,69300,4620,8540,1100,38600,18600,102500,7320,30400,16400,3060,36700,5820,23300,11700,54100,18400,4295,15200,7640,7570,3410,15850,7010,8840,39600,11600,5420,34050,3645,NA,9520,12600,5320,21550,13150,20950,33850,8140,2395,2410,12550,9430,3610,6790,11700,3395,18000,23450,25600,7440,8120,2275,6450,10050,7450,11900,13650,11450,2655,18100,4515,13000,2360,4030,3000,4860,1730,17200,21500,28250,5450,20100,35000,2765,5100,24000,8810,4945,4720,7580,19850,31100,8090,8490,5520,7240,3520,19550,5800,27150,20900,8240,3640,1555,3410,8270,7740,10800,11150,8930,114500,24200,7450,10300,5930,78700,24550,2145,5440,6620,6360,59800,8350,7180,29000,28200,17200,17950,17100,369,4535,2800,18100,7490,9950,4485,532,16600,20750,1690,7310,25350,15600,7800,16600,8040,6770,11450,17200,34500,11400,2445,16300,12400,14100,11800,5980,2665,7720,8700,60300,11950,27850,9020,5430,13000,9130,13850,6370,18600,3670,13500,7020,18500,13150,8960,11300,2825,2655,8120,5960,11750,10050,17050,3650,991,16000,5980,20300,11050,10350,7700,6540,4795,9510,1270,4100,9250,3435,9760,12050,8030,8450,28900,29900,70700,3580,6480,4390,1255,5300,1910,7130,1045,23150,2365,5650,70600,11800,18900,2220,7820,6860,28100,16050,11000,30650,8210,2905,8080,2020,957,8550,5650,6550,22450,36150,3190,6090,7880,7960,2110,7480,836,3715,2440,9370,10950,4280,16000,15050,11900,5950,6510,4710,212,6630,2620,8160,46000,28500,11800,56900,13750,5240,4200,1845,37350,1195,11200,10700,6030,4940,6180,1920,14400,13200,18150,11700,5810,8360,16050,3830,1850,15350,3795,21950,2970,14600,1910,2730,12100,56200,8200,739,4990,12600,7330,5650,3290,1030,11100,4480,1320,3360,233000,9240,7090,4115,8190,20100,13050,827,2605,8190,34050,1270,11150,8490,1970,21150,6840,2670,9820,6780,2580,3300,7760,816,77300,16350,1755,9210,10650,10750,150000,2550,8390,4500,2870,8130,17800,4520,2380,2025,11800,11150,4870,13300,5710,13550,8270,2180,2855,3355,2740,1540,1565,15250,18950,4065,6280,1195,20500,6500,19450,13550,1435,9440,28400,2100,13900,9840,223,11000,20100,10450,9190,13350,15850,9000,14550,12550,8570,9160,7690,1355,4350,15700,1060,6500,7570,2225,5530,20450,4750,2475,42400,1125,2875,89300,536,22750,10600,11000,5790,6820,6730,1315,38300,4900,11000,2990,3535,7410,12050,6400,14200,6040,10700,709,4725,1110,2875,2460,1640,13900,25300,2615,14450,10350,1425,4420,4430,13800,3750,3560,2945,20000,12500,1760,6080,1205,12250,3775,3990,8040,1925,12100,15650,13800,3890,14350,17900,24250,1210,5420,24900,6250,4690,2150,1390,12900,4875,1550,2805,16750,14050,3855,7030,12600,5250,10350,3850,7390,1845,3220,4355,6820,6500,2340,80800,7800,16150,20000,1980,4455,2145,4225,2220,5120,8340,4990,8880,3015,1165,3450,44400,4725,8300,6960,5280,4630,730,2950,10900,1545,4130,7500,40700,1890,2925,10160,4420,5130,1070,5530,41150,9010,3495,18300,4685,2690,5470,4190,16750,6010,1585,11500,3150,9440,7540,2745,8750,2115,2730,26150,7020,9360,1190,1150,8600,9350,3260,8390,4790,4765,6260,5370,5670,1060,1515,5740,3005,137,3230,3445,734,1290,6480,16400,11500,8940,4120,7280,706,2980,44250,8780,4620,4375,15400,2550,2480,4860,9630,3290,7090,5500,11350,3130,2780,2140,4610,9400,989,6110,5160,5470,4600,4685,2095,7710,7050,4525,9240,9599,11500,2430,1645,2195,4545,1505,3490,2280,11400,21650,1240,10650,8040,3080,13450,2665,66700,2035,1610,8640,3780,6580,5290,2140,10750,4840,5020,7190,29950,6790,4170,17900,2520,2725,6710,11300,6810,3425,10250,7250,7750,983,13950,2035,3155,1100,7870,8090,4115,2070,6740,6150,1770,3560,9740,4515,3600,2745,10550,2410,4890,1815,2215,25500,2200,2380,3015,3990,2795,98000,3585,3920,145500,7100,1165,6360,3110,4745,14200,3540,6330,8660,5350,2500,3250,17050,920,4865,1655,894,1975,25950,1030,2225,7040,2620,7010,4620,2785,7300,7240,1355,17200,6350,1875,11750,9010,3085,8160,5200,4570,1520,4505,48050,1795,11000,3720,37300,4075,3270,3060,10200,3110,11100,5400,8130,2130,15250,4400,7300,5010,2090,5200,7470,6310,1260,19950,7740,1635,5590,13600,3260,6850,3550,789,981,3780,9570,5200,2525,6170,2170,1095,19700,2840,7550,3625,1185,1660,1540,3300,1495,8600,16300,759,956,28800,7200,10650,10200,30850,7400,13150,1160,3050,10850,8170,7570,21450,8260,5270,995,3240,7440,6700,12250,6850,1180,24150,3050,3415,4090,6540,5000,41100,3340,8070,4690,4170,4170,6020,2645,858,1765,1460,2255,2080,2345,2110,1095,4550,4435,5520,2105,1060,1770,3710,4160,12650,3435,9930,6780,5910,10400,1165,2090,4020,3015,3040,2300,2670,9950,2245,4720,5040,3820,5900,2745,6470,15500,7080,3870,3070,4430,2180,1290,11000,1495,12800,3030,1210,1285,3600,5520,7390,1595,20250,5190,3090,2620,1525,4640,2845,4335,7840,1985,4850,1155,2010,8600,1090,5080,3535,749,1060,5740,5170,16200,748,6730,7430,3985,2300,7220,1210,4555,7920,3670,112000,2230,169,5550,NA,1965,16800,733,1620,4580,3760,2050,4635,1165,1310,11500,2875,8250,7670,919,1485,3175,57400,5660,1870,11100,4195,4905,7740,5940,6120,6130,1955,3025,2505,1955,8190,5630,15850,5310,3420,11150,5250,238,2230,1635,3110,524,3575,17100,4265,8250,2715,9160,3090,3510,2340,6500,4715,5380,7940,2215,1395,1930,3235,4725,5160,3750,3315,787,3220,1840,2120,1280,2615,2240,3595,4010,2705,1195,20400,6740,1890,NA,62900,1730,907,15350,7790,4185,1720,1005,2785,7160,1785,8730,4920,8450,7300,7730,3595,4400,8970,917,9970,5850,3590,2215,7350,1445,1255,1840,4710,3875,3630,1340,2110,7380,6420,390,1615,2040,706,11950,1345,9800,1645,3505,2180,5340,3895,7360,879,3485,4925,4785,5820,2200,5320,18200,6280,4625,3580,14050,1730,1385,3890,2255,2405,4135,2135,1955,5100,2490,2750,3845,2390,5090,3460,2945,6940,15600,1300,2255,402,22900,1320,1870,2315,839,6330,6030,11850,16000,2075,4025,6330,1890,3910,1515,2495,1300,3330,1835,6920,2470,2510,5650,2090,2180,1690,2570,6580,3205,3670,6250,9220,8320,4565,3785,2385,5400,4870,1225,1920,5600,860,1360,1915,9600,19550,3400,1690,10350,5400,2550,6500,5050,4620,2200,2705,4385,5120,2435,6120,1300,1085,13050,5930,2260,1310,23160,12400,8140,4285,7221,2250,1520,351,1350,2380,1640,352,600,2980,2030,5030,5860,1915,2295,1716,1720,3790,8070,5850,2590,11600,11000,3060,1865,5260,2270,2410,3900,1020,4245,5360,1330,2060,4510,10450,1415,3270,2095,3535,8330,1385,2195,2985,9420,3280,3745,2130,5730,950,5860,3660,6880,2570,2035,3140,4370,3725,6210,5240,2670,5200,1185,6700,4505,1335,1430,1560,711,10450,20550,4900,3840,1850,2700,1295,5430,1030,1585,1395,4340,723,2570,639,2675,4020,4375,3175,11800,3320,1720,4210,1005,5490,3100,1470,2725,1430,1800,10400,3820,370,1915,2060,2885,2900,3900,3650,4525,3660,6560,2005,5280,5590,3750,7310,10950,3910,11650,6930,1225,4180,1060,1495,6260,1625,1450,1795,3300,3100,423,10500,979,4385,1105,495,2200,2870,1925,1960,3480,1285,2430,1970,1385,2605,6510,1780,1915,1625,5790,3295,1750,1870,6800,2975,1660,18400,1350,883,3165,5370,2260,2390,162,3725,1465,4655,6890,2745,3310,4315,2245,1045,3030,4200,2400,5600,8000,8770,5150,1560,2385,4620,2735,409,946,1085,5180,3030,15000,2430,433,5710,3925,3950,5550,853,2520,686,1900,7660,1350,1345,4945,1490,1760,1530,2755,3410,3785,998,11700,14300,1975,2015,610,3655,3875,3565,4955,3765,1270,4430,3565,3235,1895,4175,2650,7320,749,12000,4460,2490,1325,817,2025,1345,1865,3955,19650,5550,480,1835,3500,7240,4120,1660,5610,1495,1205,2305,2000,3480,1260,5600,4200,1305,4050,11750,3095,4090,4665,3540,150,4795,2275,5930,2955,4555,6010,883,7800,10400,7170,1149,2985,6060,564,4580,2925,914,733,3080,723,1795,2495,4325,2490,2035,1690,3920,1405,6680,5160,4310,2815,1930,308,6004,3190,5180,1435,272,4920,3255,3195,565,837,2980,5500,3215,672,1430,921,690,682,19400,5290,20900,485,2710,1010,6920,5110,3315,5460,4360,590,6430,3165,831,1525,10500,1945,188,56500,4050,1410,6510,344,511,3120,1725,2730,3005,2715,1700,3150,2635,15450,1740,1465,2345,3550,2890,4090,2780,753,3165,2770,585,7590,3200,2430,4555,2075,1150,361,2845,1415,2445,2595,701,234,620,1440,465,427,17350,944,1540,813,1090,1880,3210,4875,536,426,1570,2355,408,2450,998,380,1175,155 +"2020-01-15",59000,98200,434500,191500,328500,176500,115000,267500,107000,1422000,245000,237500,242000,47900,41500,170000,619000,27100,41200,197500,245500,94100,73300,73600,69600,52000,234500,133500,137000,229000,35350,98900,423000,85500,129000,218000,10750,26200,13100,11250,92500,29500,11250,91000,15600,141500,7710,321000,112500,38750,48250,247000,113400,41700,41500,7490,72800,54800,94300,105500,299500,123500,145500,36550,231500,37900,30800,30650,148000,12250,20000,169500,39650,33950,137500,5210,84100,323500,19000,48150,159400,85700,33300,35500,195000,27100,27050,3615,92400,49150,23950,86400,4370,37650,57200,46950,30050,31650,77400,51300,7220,546000,24200,18200,89800,55400,226000,16400,174000,4675,16450,32000,120500,71600,36250,419200,78600,205000,97200,39200,23800,260000,73300,343800,11150,21600,81600,79000,89100,125500,38050,35350,48600,43500,59500,5350,14100,54100,34200,93600,65300,71700,181800,36000,44600,106800,32500,64700,2245,45200,64900,3805,102500,139500,17450,14300,37400,4045,109300,108500,28800,21900,14000,33450,666000,9310,13700,52900,95400,32150,29000,17250,5220,15600,5190,5680,33500,47700,5970,77400,6850,41700,20900,149000,47850,16050,17200,53400,76500,134500,26600,1017000,9840,11150,25150,16950,47000,39400,31400,20600,21650,85300,5280,4495,143200,69100,62600,226500,88000,17800,27100,102000,19500,14350,23200,66200,7700,26500,215000,21696,19400,13150,102000,117500,14800,12050,10100,81500,19700,31900,8620,5130,27750,18000,66300,5930,3895,7930,13950,58300,22350,37700,22300,20250,114000,22700,89500,162000,22550,27750,36700,28600,NA,78100,8500,60900,27300,8680,12200,24300,3970,83300,40550,31400,23650,11150,38200,11200,29950,14600,25700,61600,29450,12200,43300,113000,55200,32800,45500,56500,95700,16150,11500,23100,40800,16350,3995,12950,1965,17000,630,19500,2050,31950,3855,2915,53400,39450,43550,38400,29200,35800,47500,40150,5570,29800,69100,26250,34950,44750,37350,28100,8440,50900,21150,56800,6660,4160,45850,13400,35900,6940,5630,24700,35700,33300,35900,42400,18150,NA,49500,7280,48000,33000,1390,17300,9320,59700,61700,35050,34350,26550,25200,52000,13700,14300,18500,8620,37750,5550,11300,NA,35100,614,21850,8850,30300,53300,8300,30000,6000,51000,74400,13500,5120,48050,27450,4790,5740,15700,28700,28000,25400,15700,110500,24000,1295,2695,2080,22150,22350,71000,16800,35000,3390,14200,26500,11100,31300,21000,401500,8460,11600,22500,8260,5870,6980,45150,128000,309000,21350,2370,4005,5810,23750,14850,28900,15150,17650,10850,78200,18150,19600,45800,24050,5750,8260,8440,14850,34200,3595,81100,15750,40350,34850,5660,92500,26350,51900,13400,24800,10250,6560,15400,35400,33450,83100,1280,12000,2450,5740,23250,5520,15647,29050,32100,59000,8900,39500,8090,10750,30900,18250,13950,2340,15200,10200,4705,17600,49100,8140,17750,7950,16173,9460,28050,12350,10000,17700,5570,62500,26900,7780,29750,5610,15250,420500,44800,37200,41750,32100,26350,8230,2085,17200,14450,18200,12050,5330,10300,621,29200,9140,59300,37400,27650,3055,15300,46650,16200,5170,5860,31500,50900,52200,9430,3235,10400,2065,76700,5030,18450,4190,15500,26450,17500,2765,19500,16000,20400,40900,14350,22000,9120,56000,8750,5550,45150,20350,32300,20500,54800,171000,31050,19300,25850,27100,36300,12450,26550,7690,9660,11850,19200,8800,9260,35550,3575,28950,44600,33000,21250,1240,27750,147000,74300,11250,3445,11800,10650,81800,15300,7600,10950,7150,3865,20350,10600,10300,1860,15100,34000,21150,18550,8450,15550,42300,8290,20400,6310,9310,2860,8420,9780,3195,3900,2965,3100,25650,7490,2675,42100,16250,16150,8470,5350,4280,2780,2270,16700,2190,1695,10350,61200,70400,4570,8500,1110,38350,18700,102500,7090,30300,16800,3150,37600,5870,23650,12100,53600,18050,4260,14900,7640,7690,3450,15450,7080,8770,39300,11600,5360,33650,3635,NA,9280,12500,5360,21750,13300,20800,34300,8090,2230,2425,12550,9410,3510,6740,11850,3455,18000,23700,25400,7450,8120,2425,6520,10000,8170,11850,13250,11100,2745,17750,4480,13200,2345,4005,3030,4880,1760,19450,21300,28200,5560,20250,33500,2785,5100,25000,8840,4945,4690,7520,19800,31050,8060,8430,5690,7480,3825,20000,5800,26200,20900,8320,3615,1560,3510,8260,7740,11000,11150,8880,116500,25400,8230,10400,6000,78900,24600,2240,5420,6630,6460,59700,8380,7440,29600,29900,17250,18450,17200,373,4535,2845,18150,7620,9890,4580,532,17600,20550,1735,7270,25550,16100,7720,16400,8070,6790,11450,17000,34550,11400,2440,16400,12650,14150,11950,6050,2700,7930,8490,61500,11950,28050,8920,5360,12900,9090,14700,6370,19100,3725,13550,6920,18250,13550,8970,11300,2825,2690,8160,5910,11750,10350,17150,3680,999,16850,5980,21250,11400,10250,7590,6590,4900,9500,1305,4070,9130,3465,9820,12100,7790,8470,28800,29900,70700,3560,6530,4490,1355,5270,1915,7320,1065,23100,2330,5670,70700,11500,19600,2230,7830,6820,28400,16100,11050,30750,8150,2915,8150,2085,995,8790,5770,6590,22500,35950,3195,6530,7830,8130,2135,7570,828,3780,2440,9370,10450,4320,15950,15050,11750,5970,6500,4665,211,6740,2615,8180,45500,28800,11800,56900,13700,5200,4240,1925,37400,1195,11300,11350,6050,4990,6040,1860,14500,14500,18100,11500,5780,8360,15800,3815,1865,14500,3840,21300,2910,15200,1920,2645,12100,56200,8160,749,4995,12400,7910,5600,3340,1050,11150,4480,1320,3395,232500,11350,7110,4235,8260,20150,13100,827,2590,8200,33700,1285,11050,8600,1920,21700,6830,2705,9830,6760,2600,3325,7810,825,77600,16600,1765,9120,10500,10800,154000,2550,8480,4425,2865,8120,17750,4555,2370,2050,11750,11000,4865,13400,5730,13900,8230,2200,2925,3350,2775,1640,1575,15450,19150,3925,6370,1230,20000,6530,20000,13500,1385,9540,28500,2120,13450,9850,225,10700,19950,10250,9140,13000,15500,8970,14900,12950,8190,9170,7610,1375,4315,15500,1080,6530,7620,2250,5560,20550,4695,2450,42600,1135,2890,90000,536,22675,10750,11200,5850,6770,6790,1315,38300,4920,11000,2990,3800,7410,12200,6420,14250,6040,11700,743,4775,1130,2885,2520,1670,13900,25200,2620,14500,10250,1430,4330,4440,13900,3660,3635,3035,19550,12600,1675,6270,1205,12300,3655,3975,8050,1945,11950,15650,13950,3930,14500,18000,24250,1205,5420,25050,6170,4745,2230,1390,12950,4865,1540,2800,16650,14200,3885,7020,13350,5220,10050,3850,7370,1900,3210,4365,6830,6300,2460,80800,7670,16050,20000,1960,4395,2170,4295,2220,5100,8320,4890,8830,3040,1230,3460,44450,4810,8600,7130,5360,4775,728,2950,10800,1570,4190,7500,40900,1920,2955,10160,4380,5090,1080,5520,41100,9060,3525,19100,4740,2595,5420,3790,16300,6030,1620,11500,3170,9440,7550,2755,8780,2180,2875,25950,7020,9530,1200,1120,8490,9490,3260,8500,4800,4755,6320,5460,5700,1055,1525,5820,3015,136,3295,3445,737,1290,6490,16300,11350,8900,4150,7420,709,2980,44300,8970,4555,4420,15450,2570,2510,5250,9600,3340,7430,5500,11800,3150,2780,2120,4670,9400,1010,6110,5500,5560,4485,4735,2070,7660,7420,4790,9250,10041,11800,2420,1655,2195,4515,1535,3530,2195,11450,22600,1235,10600,8090,3080,13350,2670,66800,2020,1625,8460,3780,6730,5320,2185,10500,4870,5030,7340,30200,6810,4170,17750,2400,2750,6700,11550,7000,3455,10200,7300,7550,1000,14050,2035,3220,1100,7880,8090,4120,2090,6820,6170,1770,3535,9670,4510,3565,3365,10550,2400,4960,1815,2200,25050,2110,2380,3050,4170,2775,97600,3600,3890,145500,7100,1160,6500,3235,4745,14300,3560,6340,8460,5410,2490,3340,17550,966,4820,1630,886,1980,26200,1050,2260,6990,2630,7010,4700,2790,7270,7210,1410,17100,6310,1885,11750,9300,3095,8260,5170,4570,1505,4625,47550,1880,11100,3745,37600,4075,3305,3060,10200,3080,11300,5420,8250,2075,15600,4410,7200,5040,2085,5150,7460,6210,1300,19700,7770,1635,5710,13600,3290,6900,3530,777,1275,3830,9500,5300,2555,6250,2185,1125,19700,2930,7600,3355,1195,1665,1565,3315,1490,8700,16200,723,944,28500,7260,10650,10000,30850,7100,12900,1160,2820,10850,8340,7640,21000,8230,5360,993,3315,7380,6760,12450,6860,1215,23300,3110,3500,4185,6600,5050,41000,3475,8060,4800,4175,4165,6100,2620,866,1900,1460,2050,2060,2395,2110,1135,4540,4440,5590,2025,1090,1760,3735,4180,13000,3425,10150,6820,5950,10600,1175,2080,4025,3015,3115,2290,2700,9940,2245,4660,5150,3890,5880,2680,6570,15900,6970,3870,3075,4430,2195,1230,11000,1505,13000,3280,1245,1285,3660,5550,7470,1600,20700,5190,3050,2620,1500,4850,2855,4260,7910,2080,4935,1175,2015,8630,1105,5080,3500,681,1100,5830,5160,16500,746,6730,7760,3915,2440,7250,1210,4550,7890,3655,111000,2265,169,5650,NA,1975,15950,740,1645,4530,3825,2065,4600,1115,1410,11450,2880,8220,7910,920,1380,4125,57000,5550,1910,12000,4210,4855,7720,5860,6090,6190,1980,3075,2535,1945,8240,5630,15650,5270,3410,11300,5010,238,2245,1605,3070,521,3710,17300,4200,8060,2710,9150,3320,3625,2335,6750,4755,5370,8090,2215,1450,1960,3220,4690,5140,3700,3730,787,3305,1865,2150,1280,2625,2255,3550,4080,2700,1245,20100,6740,2045,NA,62900,1700,929,15250,7700,4220,1750,1020,2780,7300,1785,8890,5000,8440,7200,7680,3620,4415,9010,917,10350,5870,3590,2245,7390,1515,1290,1850,4810,3975,3630,1370,2110,7350,6200,396,1590,2055,735,12300,1415,9840,1645,3505,2185,5390,3875,7470,886,3610,4935,4835,6040,2255,5190,18600,6280,4890,3430,14200,1705,1490,3930,2285,2438,4180,2150,1990,5010,2335,2740,3870,2430,5200,3295,2970,6820,15600,1330,2255,403,23150,1360,1880,2315,839,6290,6240,12450,16300,2100,4030,6220,1925,3830,1505,2515,1300,3330,1855,7590,2485,2485,5800,2175,2180,1695,2565,6440,3140,3655,6270,9710,8420,4575,3880,2420,5420,4870,1225,1950,5760,862,1350,1935,9200,19700,3355,1720,10300,5430,2595,6480,5120,4605,2200,2740,4470,5110,2455,5920,1425,1075,12800,6040,2330,1320,23460,12450,8180,4315,7322,2250,1530,349,1365,2425,1630,345,607,2970,2045,5060,5680,1890,2400,1680,1680,3800,8100,5830,2595,12300,10650,3105,1830,5380,2295,2490,3905,946,4390,5370,1330,2060,4550,10350,1450,3325,2070,3645,8450,1385,2205,3035,9390,3290,3950,2230,5740,933,6010,3700,7000,2590,2080,3240,4385,3600,6360,5070,2630,5320,1190,6840,4510,1340,1435,1630,711,10550,21400,5070,3890,1850,2680,1280,5440,1130,1590,1415,4370,727,2580,639,2710,4070,4975,3155,12000,3360,1730,4295,1010,5220,3050,1470,2780,1490,1850,10100,3810,369,1915,2085,2875,2895,3915,3825,4495,3640,6600,2015,5310,5590,3755,7220,10850,4035,11700,6860,1225,4180,1060,1450,6300,1740,1465,1840,3325,3175,423,10400,960,4380,1115,495,2235,2900,1935,1935,3500,1290,2445,1990,1385,2600,6530,1790,2000,1670,5770,3350,1710,1915,6770,2980,1920,18500,1360,885,3370,5390,2230,2415,160,3715,1445,4920,6850,2740,3310,4300,2285,1085,3040,4140,2450,5600,8260,8830,5130,1590,2400,4610,2735,409,945,1095,5290,3125,15000,2425,413,5700,3895,3965,5560,851,2510,689,1900,8110,1330,1375,4945,1490,1730,1520,2790,3340,3795,1000,11800,14400,1990,2025,610,3635,3825,3600,4830,3830,1270,4400,3640,3260,1895,4210,2640,7340,723,12100,4460,2495,1360,811,2045,1345,1925,4150,19950,5600,482,1840,3550,7200,4135,1665,5690,1500,1205,2325,2095,3490,1260,5710,4120,1310,4050,11750,3130,4000,4585,3550,150,4750,2395,5940,2970,4770,5850,913,7590,10500,7180,1129,2950,6120,555,4555,2940,914,725,3080,745,1720,2495,4295,2450,2065,1685,3945,1430,6680,5290,4310,2825,2010,313,6294,3250,5270,1435,275,5080,3310,3280,567,845,2940,5440,3300,674,1415,931,689,682,19600,5140,20900,485,2710,1020,7140,5190,3285,5520,4425,578,6390,3155,832,1540,10500,2005,186,56700,4090,1435,6590,341,500,3100,1715,2760,3060,2710,1675,3230,2590,15450,1770,1465,2343,3515,3000,3975,2835,753,3225,2820,590,7530,3200,2405,4600,2070,1125,350,2845,1360,2690,2635,701,237,617,1430,470,435,17200,920,1365,848,1085,1825,3215,5090,536,411,1560,2340,408,2390,998,330,1175,155 +"2020-01-16",60700,99200,436500,191500,329000,180500,118500,268500,108000,1405000,249500,236000,241500,48000,41300,171500,632000,26900,41150,197000,244000,94300,73400,73100,69900,55100,236500,133000,133000,231500,35350,98100,419500,83900,128000,218000,10650,26150,13050,11100,89900,28800,11200,91600,15550,141500,7690,320000,114500,39300,48300,247000,109000,41250,41850,7400,73400,55100,93900,107000,297500,122000,145000,35900,231500,38150,30050,30650,147500,12150,19550,171000,39650,33200,136000,5170,84700,322000,18800,48150,157700,85400,33000,35050,190100,27500,26950,3590,92600,48600,23450,86900,4310,37400,56300,48350,29950,31600,77800,51600,7230,542000,24600,17750,89000,55600,225000,16300,177300,4690,16450,32300,119500,70500,37900,429900,76900,205000,103300,39250,23700,261000,73600,345000,11100,21800,80500,79200,90300,123500,45400,35100,48500,43900,58300,5290,14250,54800,35300,94300,68700,70300,187700,33850,47400,109000,33350,63800,2185,44800,64100,3760,102500,137500,16600,14150,37250,4045,112500,113000,29100,22000,13900,33550,680000,9320,13850,53200,95300,32450,27900,17150,5320,15800,5150,5710,33550,50600,6020,76900,6850,42400,20600,148500,47650,16000,16850,52200,76500,133000,28850,1017000,9860,11100,26450,15850,47550,39000,31000,20850,21350,87700,5200,4605,144900,68400,64900,224000,87200,18600,29500,103000,19250,14850,24600,66100,7690,26850,214000,21696,19550,13150,103000,115000,15000,12150,10000,80000,20000,32950,8720,5250,29000,18000,66900,5830,3830,7970,13900,57000,22250,37800,22100,20750,112000,23100,90200,166000,22850,28000,38100,28400,NA,77400,8490,61300,28350,8650,12300,24150,3980,83100,41150,31600,23650,10900,39750,11250,29900,14700,25950,63400,29300,12100,46200,113000,54800,33400,45350,56200,96900,16250,11600,23150,41550,17050,3985,12950,1970,16950,629,20350,2025,35000,3830,2945,53600,39750,43550,38900,29050,35150,47100,40550,5580,30600,67900,27100,34350,44750,39250,27800,8960,50800,21100,58800,6700,4240,46600,13700,35650,6920,5560,25000,35900,33300,36400,42800,18850,NA,49700,7150,48600,33750,1395,17200,9270,59100,61500,36700,34000,26250,25500,52900,13650,14200,18300,8550,39800,5520,11200,NA,35950,614,21850,8940,30500,52400,8320,32150,5950,52600,74400,13550,5260,47900,28950,4780,5610,16000,28350,28400,25850,16300,111000,24350,1395,2815,2100,22650,23500,69800,16650,34650,3410,14150,27000,11100,32900,21100,4e+05,8490,11600,22500,8220,5870,6940,45150,129500,308000,21600,2420,4030,5830,26350,15200,28700,15200,17900,11450,78400,18500,19450,45650,24250,5850,8320,8500,15200,34600,3585,81000,15800,40000,34500,5900,91400,26500,52800,13450,24800,10150,6550,15650,35150,33800,82900,1285,11700,2310,5900,23700,5400,15694,28900,32700,58700,9060,40050,8130,10950,31850,18400,14050,2400,15350,10200,4735,18300,50000,8310,17000,8030,16173,9440,28650,12250,10050,18550,5620,63200,26950,7640,29350,5950,16500,416500,45600,37300,42350,32800,27950,8220,2145,17700,14400,18200,12200,5380,10700,622,29000,9150,59300,37450,29700,3050,15650,46500,16500,5160,5890,31450,51900,52600,9390,3220,10350,2205,76700,5300,18500,4125,15550,28450,17500,2735,19400,15450,20550,41350,14400,22600,8990,56000,8600,5610,45150,20750,32350,19900,54400,170000,30900,19450,25800,27800,36400,12850,27300,7820,9730,12400,19650,8970,9160,40200,3690,29100,44450,32900,21350,1235,27500,145500,73900,11150,3355,12500,10600,81600,15100,7700,11150,7160,3930,20250,11000,10550,1865,15100,33200,20750,18650,8490,16050,43450,8390,20550,6230,9300,2845,8410,9780,3190,3975,3080,3130,25700,7560,2640,41400,16300,16400,8160,5350,4265,2790,2345,16500,2175,1705,10350,60600,73600,4625,8590,1125,38350,18600,102000,7100,30350,16850,3145,37050,5820,23450,11900,53800,18100,4305,14900,7650,7790,3450,15900,7090,8750,38400,11700,5340,34150,3650,NA,9240,12450,5450,22100,13450,20700,34300,8030,2365,2445,12700,9350,3655,6700,11900,3405,17650,24400,25300,7400,8130,2425,6450,10150,8230,12050,13750,11350,2695,18000,4550,13150,2390,4040,3030,4950,1770,19500,21750,27550,5570,19700,33550,2790,5050,25600,9050,4990,4775,7500,20200,31150,8120,8460,5570,7520,3710,19550,6350,26550,20850,8300,3595,1565,3750,8350,7740,12550,11200,8800,125000,26400,7910,10350,5880,79600,25050,2580,5400,6640,6520,61000,8410,7700,29800,29250,17700,18100,17200,375,4510,2870,18550,7750,10200,4700,532,17450,20500,1740,7420,25450,16550,7940,16450,8160,6920,11400,16850,34350,11350,2450,16450,12650,14050,12050,6200,2625,7820,9210,62300,11800,28700,8860,5360,13100,9250,14700,6280,18950,3805,13850,6840,18450,13750,8950,11300,2775,2655,8340,6130,11700,10250,17100,4020,996,16800,5980,20950,11550,10350,7850,6530,4815,10200,1250,4080,9600,3470,10200,12000,7950,8490,29100,29300,70800,3600,6450,4535,1280,5250,1905,7180,1065,23100,2325,5680,70500,11550,19500,2215,7910,7080,28200,15950,11000,31650,8120,2870,8260,2070,995,8860,5650,6600,23100,36000,3235,6550,7800,8250,2115,7810,814,3710,2470,10200,11450,4390,16400,15050,11750,5990,6510,4655,210,6740,2615,8240,45650,28350,11700,57100,13750,5180,4230,1870,37250,1200,11200,11000,6020,4965,5810,1915,15000,14800,18350,11550,5790,8250,15850,3750,1860,14700,3870,20750,2850,14700,1940,2600,12050,56200,8100,746,5000,12550,7810,5490,3355,1050,11200,4480,1280,3400,232000,11050,7160,4465,8280,20350,13200,859,2610,8250,33600,1280,11150,8640,1900,21450,6830,2670,9750,6800,2585,3250,7950,820,77300,16450,1775,9150,10300,10950,150500,2545,8680,4430,2920,8210,18400,4500,2380,2035,11900,11050,4795,13400,5750,13750,8270,2215,2910,3355,2790,1720,1565,15500,18700,3935,6280,1205,20350,6730,20000,13650,1410,9400,28400,2170,13650,9860,223,10950,20050,10600,9140,13050,15500,8830,15100,13400,8240,9100,7610,1400,4215,15300,1075,6570,7620,2245,5540,20600,4605,2480,42500,1145,2875,90000,541,23150,10500,11300,5870,6770,6780,1315,38200,5150,11000,2990,4230,7430,12050,6430,14400,6100,12700,730,4790,1130,2850,2725,1600,13850,25850,2610,14550,10250,1440,4330,4440,14200,3610,4425,2920,20100,12450,1640,6560,1220,12450,3635,3980,8320,1950,12950,15550,13900,3965,14550,17900,24200,1205,5420,26000,6300,4855,2235,1355,13350,4865,1625,2905,16700,15350,3885,7190,13750,5220,10100,3890,7770,1940,3180,4335,6870,6190,2365,80800,8020,16300,20150,1985,4410,2155,4270,2220,5120,8370,4920,8930,3065,1260,3475,44550,4770,8680,7220,5450,4875,736,3005,10850,1545,4160,7650,40750,1950,2935,10208,4320,5130,1080,5440,41350,9850,3630,19850,4805,2470,5500,3750,16500,6060,1605,12000,3135,10100,7640,3015,9020,2240,3030,25600,7070,9510,1180,1120,8550,9390,3630,8460,4805,4785,6800,5340,5710,1085,1540,5930,3125,135,3395,3440,744,1275,6510,16300,12200,8830,4255,7510,707,2980,44250,8970,4600,4445,15400,2535,2515,5150,9650,3480,7190,5500,11600,3145,2780,2140,4680,9390,1015,6150,5490,5530,4485,4730,2050,7790,7270,5100,9240,10015,11800,2415,1700,2195,4825,1495,3515,2200,11500,22600,1235,10750,8140,3060,13500,2650,66400,2000,1640,8430,3780,6800,5270,2165,10750,4900,5140,7340,30100,6860,4170,17750,2520,2750,6750,11350,7090,3475,10100,7320,7690,1005,14300,2025,3220,1100,7990,8090,4195,2165,6680,6210,1770,3530,9840,4570,3515,3385,10450,2410,4965,1815,2200,24600,2130,2250,3090,4115,2775,97900,3535,3925,145500,7020,1165,6400,3175,4790,14100,3525,6330,8500,5670,2510,3450,17100,951,4830,1615,893,1965,26400,1055,2260,6980,2640,7010,4645,2800,7400,7210,1410,16900,6100,1895,11700,8970,3080,8300,5110,4505,1630,4570,46300,1850,11000,3690,37850,4075,3340,3060,10250,3000,11300,5580,8280,2120,15750,4400,7220,5050,2090,5180,7310,6330,1295,19700,7900,1635,5800,13400,3430,6950,3555,778,1165,3865,9480,5580,2610,6610,2185,1145,19700,2900,7580,3365,1185,1665,1540,3340,1490,8740,16050,760,949,28600,7200,10850,10100,30850,7350,13300,1160,2840,10700,8350,7810,21350,8250,5400,940,3115,7380,6760,12150,7150,1170,22500,3065,3510,4105,6620,5020,40650,3435,8080,4680,4185,4175,6180,2630,888,1870,1460,1975,2160,2395,2160,1125,4470,4535,5560,2000,1055,1735,3720,4210,13000,3405,10150,6950,6220,10900,1210,2090,4040,3525,3075,2240,2730,9930,2255,4655,5190,3850,5860,2700,6590,15950,7080,3880,3140,4435,2220,1345,11000,1505,12750,3265,1230,1290,3695,6290,7470,1595,20700,5210,3030,2630,1525,4760,2835,4290,7910,2030,4980,1170,2020,8800,1125,5090,3525,696,1090,5810,5130,16450,745,6860,7660,3915,2395,7250,1210,4600,7810,3690,108500,2275,168,5680,NA,1965,16050,745,1680,4540,3855,2045,4595,1050,1400,11550,2855,8050,7830,932,1330,4460,57100,5590,1875,11950,4195,4740,7720,5860,6120,6110,1980,3075,2560,1945,8230,5630,15650,5320,3380,11150,5130,238,2255,1630,3085,511,3660,17150,4260,7990,2700,9500,3195,3580,2370,6680,4780,5390,8050,2230,1455,1965,3255,4680,5170,3800,3845,787,3275,1895,2100,1285,2615,2200,3480,4080,2645,1240,20100,7400,2045,NA,62900,1665,923,15250,7760,4180,1785,1010,2850,7300,1780,8800,4970,8450,7650,7750,3665,4425,9020,917,9740,5860,3590,2225,7420,1805,1285,1810,4715,3925,3590,1395,2115,7250,6490,386,1560,2075,730,11900,1380,9830,1630,3550,2180,5340,3900,7530,879,3435,5070,4805,6070,2435,5220,18900,6280,4835,3395,14100,1730,1465,3950,2280,2460,4190,2155,2095,4950,2340,2740,3845,2460,5060,3220,2975,6750,15700,1320,2280,397,25000,1350,1880,2300,839,6250,6200,12500,16300,2075,4005,6250,1930,4580,1510,2520,1285,3330,1855,7550,2465,2505,5710,2100,2215,1685,2515,6480,3110,3645,6300,9470,8390,4535,3875,2415,5400,4850,1225,1950,5630,855,1375,1935,9230,19900,3345,1735,10400,5340,2565,6560,5120,4715,2210,2595,4445,5110,2460,5930,1380,1080,12900,6170,2275,1335,16980,12500,8180,4310,7390,2250,1525,348,1360,2415,1635,345,591,2980,2045,5060,5670,1920,2410,1644,1670,3735,8030,5740,2580,12100,11050,3125,1825,5410,2280,2510,3955,985,4450,5500,1350,2050,4475,10650,1415,3325,2095,3660,8610,1385,2140,3045,9380,3280,3935,2230,5950,930,5940,3695,6950,2615,2120,3415,4330,3600,6350,5430,2685,5330,1190,6790,4510,1315,1495,1600,709,10450,20700,4985,3960,1850,2705,1245,5330,1115,1555,1435,4385,728,2580,639,2775,4365,4865,3230,12050,3405,1755,4245,1015,5300,3075,1470,2795,1475,2075,10200,4015,361,1920,2090,2900,2890,3850,3765,4520,3600,6550,2020,5240,5640,3750,7370,10850,4025,11650,7340,1225,4180,1055,1440,6280,1725,1440,1790,3330,3240,423,10200,969,4350,1105,495,2235,2965,1915,1940,3500,1315,2435,1985,1375,2705,6520,1770,2070,1680,5810,3345,1705,1875,6950,2980,1850,18550,1355,892,3345,5510,2180,2480,156,3720,1415,4905,6780,2730,3265,4280,2275,1095,3030,4085,2465,5490,8240,8870,5080,1645,2425,4615,2745,406,919,1100,5290,3160,15000,2400,425,5800,3890,4000,5520,826,2515,690,1900,8450,1320,1370,4945,1490,1775,1580,2785,3470,3795,998,11850,14600,1980,2045,610,3675,3895,3605,4815,3840,1280,4355,3700,3230,1895,4195,2620,7320,741,11750,4460,2510,1330,789,2050,1295,1890,4085,19800,5710,464,1870,3575,7270,4135,1725,5660,1505,1200,2325,1900,3510,1255,6160,4125,1360,4125,11750,3220,4020,4715,3550,150,4730,2355,6120,3020,4580,5910,908,8040,10300,7290,1096,2995,6060,560,4470,2860,914,725,3060,766,1720,2565,4170,2490,2035,1680,3955,1435,6680,5290,4340,2840,2040,315,8166,3295,5240,1430,357,5130,3360,3260,518,841,2960,5480,3300,671,1350,930,702,664,19600,4900,20900,485,2710,950,7600,5110,3305,5500,4405,576,6750,3165,834,1550,10650,2005,186,56600,4090,1375,6650,342,489,3060,1705,2690,3080,2765,1675,3405,2605,15550,1550,1470,2370,3205,3015,4105,2810,753,3300,2835,587,7450,3195,2370,4605,2015,1130,352,2845,1378,2750,2630,701,229,610,1430,452,427,17250,900,1380,840,1035,1825,3195,5060,536,373,1540,2230,408,2430,998,295,1175,155 +"2020-01-17",61300,99000,437000,191000,333000,175000,118500,269500,107500,1406000,248000,235000,241500,47900,41050,168500,631000,26850,41400,199500,245000,94000,72800,73700,69200,54900,236500,134500,133500,227000,35150,95200,416000,84100,128000,217500,10650,26100,13500,11100,89000,28600,11250,91200,15850,144500,7700,318000,116500,38600,48850,250500,107400,42050,42650,7410,73700,54200,93100,108500,294500,121000,144000,35700,229500,38150,30050,31000,148500,12150,19600,171000,39350,32650,136500,5190,87200,320500,19050,47500,156500,85400,32950,35050,194700,27400,26600,3595,92400,48200,23100,84800,4310,37150,55400,47750,30100,32350,77700,50600,7250,544000,24150,17850,88400,54500,223500,16450,179700,4655,16600,31050,120500,70700,37500,425600,75700,205000,108100,38700,23600,261000,73700,346700,11100,21550,80800,76500,85600,122500,43150,34800,47900,44050,57700,5300,14200,54500,35050,97400,68600,71300,185000,33100,48800,107900,34150,65800,2225,44400,63800,3745,1e+05,138500,16250,14500,39350,4010,114800,115000,28450,22250,13900,35250,671000,9290,14050,52700,94200,32250,27750,17200,5270,15400,5160,5660,33200,48350,5880,76700,6920,41950,20350,145000,47100,16000,16600,52200,76500,132000,29400,1018000,9780,10900,25850,15650,47100,38550,30500,20250,21650,89100,5260,4685,145200,67800,66400,228000,87600,18800,29000,101000,19450,15050,23550,66200,7650,26850,209000,21696,19350,13200,101000,116500,14500,12050,10150,79600,19700,32350,8650,5250,28050,17700,66400,5810,3815,8060,14000,58000,22150,37700,22000,20850,110500,22750,89500,165000,22850,27750,37000,28050,NA,79600,8450,60400,28050,8640,12300,24450,3925,82700,42000,31400,24400,10750,38350,11250,29600,14750,25650,80900,29300,11850,45000,112000,54500,33000,45350,56400,95300,16450,11600,23000,41500,17300,3940,12950,1960,16950,625,21250,2035,36850,3780,2955,53500,41400,42050,38750,28900,34950,46550,40800,5520,29850,67200,27450,34650,44400,40050,27550,9130,50900,20850,59400,6630,4265,46600,13350,35350,6990,5440,25000,36100,33400,36200,42150,18750,NA,50100,7240,50000,33200,1385,17100,9380,59700,62900,36350,33900,26550,25650,52700,13750,14050,18450,9060,39400,5490,11000,NA,35850,613,22100,8860,30650,50900,8340,33500,5940,52200,74300,13400,5150,47450,28450,4795,5480,15950,29150,30150,25800,16350,110000,23500,1355,2745,2105,22650,23700,70000,16600,34900,3400,14000,26900,11200,35200,20800,396500,8500,11700,22700,8160,5820,6830,44700,131500,307000,21250,2405,4035,5800,26900,15750,28800,15250,17550,11400,77200,20200,19350,45600,24200,5850,8190,8690,15450,34650,3590,80600,15800,39650,34400,5900,90500,25600,52400,13350,25650,9960,6540,15900,35100,33950,82900,1270,11750,2430,5920,23850,5440,15981,28300,32600,58900,9020,39700,8490,10900,31600,17700,13950,2435,15800,10350,4725,18350,52500,8550,17500,8190,15930,9520,30100,12300,9990,18100,5590,63000,27800,8090,29650,5940,17000,413500,48250,36350,42200,34850,27500,8250,2140,17650,14600,18150,12500,5410,10500,622,28650,9140,58900,37500,29550,3020,15750,46750,16450,5180,5920,31000,52100,51400,9390,3200,10350,2180,76600,5240,18150,4095,15700,29500,17550,2730,19350,15150,20300,40800,14250,22600,8990,58700,8700,5590,45050,20500,31800,20100,55300,171000,32900,19450,25600,27200,35950,12600,27150,7760,9760,13250,19250,8990,9160,40650,3690,30000,44250,33250,20900,1285,28200,143000,73300,11450,3470,11950,10700,81500,15100,7950,10900,7050,3940,20450,10850,10450,1855,15050,33900,20700,18800,8550,16450,45300,8350,20400,6240,9310,2835,8760,9610,3180,3980,3035,3185,25700,7440,2630,41350,16600,16000,8150,5430,4280,2825,2360,16300,2185,1705,10300,60000,73500,4560,8700,1135,37750,18400,103000,7200,30350,16850,3105,37000,5870,23400,11900,53700,18200,4365,15100,7580,7410,3475,16500,7180,9250,37850,11550,5350,33950,3455,NA,9320,12600,5600,21850,13300,20900,34450,8110,2360,2510,12750,9410,3600,6640,11900,3400,17600,24850,26450,7400,8140,2465,6320,10150,8540,12600,13700,11550,2710,18350,4590,12950,2430,4100,3000,4875,1780,21000,21750,27600,5600,19650,32350,2900,5220,25000,9110,5010,4765,7460,20350,31950,8070,8440,5560,7510,3995,20000,6560,28200,20850,8310,3890,1565,4875,8540,7740,13400,11100,8800,124500,26500,7910,11200,5870,78800,25050,2620,5380,6640,6500,61000,8290,7740,29500,29150,17750,18150,16850,374,4550,2885,18550,7880,10300,4705,528,17750,20200,1720,7490,25450,16450,7750,16500,8180,7000,12800,16600,33700,11400,2455,17100,12000,14200,12000,6300,2610,7810,9060,65000,11650,28450,9000,5310,13000,9400,14450,6360,18750,3795,13650,6800,18250,13700,9030,11300,2770,2640,8570,5570,11700,10300,16950,4105,996,16950,5980,21000,11500,10450,7790,6530,4810,9650,1230,4080,9700,3460,10800,11900,7950,8450,29000,29150,70600,3600,6420,4540,1300,5240,1865,7150,1060,23000,2370,5640,70900,11700,19350,2215,7930,7080,28450,16450,11000,30750,8330,2860,8320,2090,984,8820,5700,6760,22700,36400,3235,6420,7800,8310,2140,7650,819,3705,2470,10900,11700,4425,16100,15050,11700,6070,6720,4600,211,6710,2615,8180,45200,28650,11800,58300,13700,5190,4265,1860,37000,1150,11000,11050,5920,4990,6010,1915,15050,15550,18400,11450,5800,8340,16200,3750,1870,16150,3940,21550,2940,14150,1935,2560,12050,55800,8100,739,5000,12450,7740,5590,3440,1045,11100,4480,1285,3410,232000,10950,7190,4750,8370,20100,13450,834,2660,8350,33600,1335,11100,8460,1895,21050,6920,2710,9700,6750,2510,3300,8020,824,76400,16700,1790,9280,10400,11000,150000,2560,8700,4355,2935,8180,18650,4420,2380,2035,11950,11150,4905,13500,5730,13750,8000,2190,3010,3355,2795,1700,1595,15700,18750,3710,6110,1175,21450,6650,20150,13450,1415,9510,28500,2135,13600,9830,223,10800,20050,10750,9190,12900,16350,8830,15250,13400,8270,9130,7640,1380,4280,15050,1080,6650,7600,2235,5400,20400,4635,2380,42500,1130,2875,89000,544,23500,10300,11300,5870,6780,6650,1315,38850,5070,11050,2990,4440,7430,12000,6400,14500,6050,12800,733,4770,1140,2840,2730,1595,13800,25500,2595,14700,10600,1440,4330,4420,14700,3610,4665,2910,19400,12350,1625,6310,1210,12500,3715,3995,8320,1960,13250,16250,13850,3920,14950,18000,24050,1190,5420,25000,6340,4885,2235,1455,13000,5100,1570,2930,16700,15400,3925,7140,13650,5160,9940,3950,9470,1940,3370,4365,7040,6180,2385,81200,8030,16550,20200,1970,4420,2155,4255,2220,4970,8450,4950,8950,3170,1280,3485,44400,4880,8670,7070,5480,4960,739,2995,10900,1510,4190,7600,41300,2020,2905,10160,4295,5190,1070,5370,41350,10150,3675,19650,4900,2525,5510,3730,16500,6210,1650,12400,3150,10000,7600,3105,9040,2355,3245,25750,7090,9400,1190,1120,8600,9330,3755,8500,4795,4765,7010,5530,5760,1045,1565,5870,3150,136,3365,3420,747,1435,6530,16900,11900,8780,4340,7550,711,2980,44200,8830,4860,4480,15500,2560,2520,5350,9660,3410,7250,5500,11700,3150,2780,2160,4550,9390,1015,6140,5370,5520,4695,4840,2055,7900,7460,5270,9220,9963,11800,2440,1685,2195,4650,1530,3480,2210,11600,22800,1225,10800,8240,3060,14050,2930,67200,2110,1630,8470,3780,6650,5340,2170,10700,4905,5210,7280,29750,6940,4170,17900,2465,2765,6680,11300,7300,3530,10100,7320,7560,1000,14650,2060,3220,1100,8090,8090,4295,2170,6740,6210,1770,3665,9700,4530,3455,3315,10250,2430,4885,1815,2200,24500,2145,2235,3125,4150,2795,97800,3370,3910,146000,7090,1190,6430,3165,4725,13850,3490,6370,8510,5770,2505,3470,17000,954,4870,1615,907,1970,26450,1040,2250,7040,2680,7010,4620,2895,7390,7190,1405,16700,6070,1875,12000,8720,2890,8240,5010,4550,1685,4590,47250,1830,11000,3820,37800,4075,3315,3060,10150,3000,11500,5600,8280,2070,16300,4400,7800,5020,2070,5180,7380,6520,1325,19950,7900,1635,5770,13800,3460,6930,3560,776,1175,3860,9660,5360,2655,6650,2180,1150,19750,2910,7650,3300,1215,1685,1525,3370,1530,8850,16150,696,959,28850,7540,11000,10350,30700,7230,13650,1160,2785,10750,8480,7840,24000,8300,5320,930,3095,7440,6700,11800,7270,1160,22200,3150,3670,4070,6510,5050,40300,3435,8150,4740,4155,4195,6080,2590,932,1870,1460,2085,2215,2390,2220,1120,4490,4545,5740,2000,1065,1745,3760,4260,13300,3465,10100,6830,6270,10850,1240,2170,4035,3570,3080,2245,2725,10050,2265,4825,5230,3860,5870,2700,6490,15950,7160,3655,3115,4425,2265,1305,11100,1510,13000,3290,1230,1330,3680,6740,7630,1660,20750,5220,3025,2615,1535,4740,2800,4115,7910,2050,4970,1180,2000,8780,1115,5140,3535,688,1110,5960,5070,16350,750,6950,7700,3870,2340,7490,1210,4590,7970,3690,109000,2240,169,5690,NA,1965,15600,743,1670,4595,3830,2055,4590,1050,1345,11800,2860,8070,7770,922,1395,4465,57400,5490,1900,11600,4195,4920,7770,5950,6080,6170,1945,3070,2590,1950,8200,5630,15550,5250,3385,10650,5260,239,2255,1630,3030,511,3725,16950,4315,8080,2715,9940,3150,3590,2430,6710,4755,5400,8240,2225,1495,1995,3320,5050,5420,3745,3185,787,3275,1885,1930,1285,2630,2200,3565,4065,2640,1230,19350,8230,2000,NA,62800,1675,912,15400,7870,4200,1770,1005,2860,7320,1810,8910,4935,8500,7750,7760,3635,4405,9050,917,9910,5920,3590,2185,7450,1810,1275,1805,4760,3915,3595,1380,2120,7190,6660,386,1565,2100,731,12000,1375,9820,1610,3610,2175,5370,3920,7450,881,3390,5020,4815,6130,2425,5210,18550,6280,4940,3390,14550,1745,1440,4030,2295,2483,4235,2195,2085,4965,2245,2720,3840,2630,5130,3140,2965,6650,15600,1335,2280,398,25400,1355,1880,2300,839,6360,6180,12250,16350,2055,4115,5980,1900,4515,1505,2430,1300,3330,1855,7490,2470,2430,5730,2060,2230,1670,2570,6470,3190,3645,6200,9510,8430,4570,3960,2435,5440,4900,1225,1925,5620,839,1350,1920,9070,21150,3495,1720,10250,5360,2610,6540,5160,4650,2200,2545,4465,5110,2425,6000,1300,1205,12800,6520,2275,1325,17160,12650,8210,4295,7813,2250,1530,350,1370,2375,1635,345,592,2985,2025,5120,5730,1900,2480,1656,1685,3805,8110,5660,2595,12300,11150,3070,1810,5620,2290,2490,3940,990,4455,5480,1400,2030,4475,10300,1390,3350,2125,3720,8670,1385,2150,3065,9300,3275,3800,2240,6910,901,5980,3690,6800,2605,2110,3510,4335,3635,6290,5780,2850,5350,1165,6790,4445,1330,1425,1595,705,10550,20750,4960,3990,1820,2665,1240,5250,1175,1570,1445,4440,750,2570,639,2830,4460,4900,3260,12700,3400,1730,4200,1000,5240,3070,1455,2790,1505,2125,9990,3950,357,1945,2105,2915,2885,3850,3815,4455,3870,6610,2020,5380,5620,3730,7420,10850,4050,11550,7240,1225,4180,1025,1450,6330,1650,1430,1795,3350,3200,423,10400,958,4295,1105,495,2215,2985,1890,1935,3510,1275,2450,1990,1395,2680,6700,1780,2155,1675,5730,3325,1705,1855,6900,2975,1795,18650,1340,903,3280,5470,2170,2500,156,3795,1435,4885,6750,2715,3280,4280,2280,1145,3025,4120,2520,5570,8210,8860,5090,1635,2440,4615,2735,414,910,1100,5330,3215,14900,2415,415,5970,3890,3930,5530,853,2515,698,1915,8370,1305,1375,4945,1490,1725,1595,2780,3460,3770,1005,11950,15350,1990,2050,610,3635,3970,3555,5100,3785,1285,4330,3740,3200,1895,4200,2650,7370,745,11850,4460,2535,1375,799,2055,1310,1895,4190,19550,5640,465,1885,3585,7140,4225,1715,5700,1505,1205,2435,1970,3505,1245,6270,4155,1350,4150,11750,3630,4035,5190,3515,150,4860,2250,6150,3020,4580,6140,939,8100,10300,7600,1096,2995,6180,582,4460,2885,914,721,3040,753,1695,2675,4220,2535,2035,1700,3960,1435,6680,5310,4385,2805,2050,312,7664,3325,5210,1420,352,5230,3565,3255,568,943,2970,5400,3530,674,1330,942,675,665,19550,4780,20900,485,2710,949,7590,5130,3295,5550,4435,607,6690,3150,839,1550,10700,2025,185,56600,4315,1340,6710,345,494,2985,1745,2685,3060,2750,1695,3425,2615,15050,1635,1520,2373,3040,3045,4050,2820,753,3300,3685,590,7450,3190,2385,4640,2005,1100,369,2845,1356,2700,2630,701,235,603,1425,455,423,17250,892,1355,871,1035,1840,3300,5050,536,380,1585,2230,408,2425,998,308,1175,155 +"2020-01-20",62400,99900,438000,187500,354000,172500,118000,275500,112000,1387000,246000,236000,247000,48300,41300,168500,630000,26900,41600,204000,240500,93000,73700,73800,71200,53300,225000,136500,135500,228000,35100,94600,418000,83700,128500,221500,10900,26100,13650,11100,87500,28700,11250,86300,15250,143500,7720,314500,113000,38050,48700,249500,105000,41800,41800,7350,74600,57300,93800,103000,294500,120500,145500,37750,231000,37850,30500,30750,147500,12250,20050,171000,39300,32300,134500,5160,86700,309000,18850,47350,154300,86400,32800,35000,184200,26850,26400,3645,91800,46950,23300,83500,4285,36900,56900,49100,30650,32050,79700,51400,7220,538000,24150,17850,86500,56300,224000,16300,177400,4650,16400,31400,113500,69600,37450,423300,76200,205000,104200,38500,23600,252500,73300,351000,11050,20550,81200,76000,82400,123000,41900,34950,48300,43650,57800,5340,14500,53800,35450,1e+05,69000,70800,183300,33800,48000,106100,33450,63900,2200,44800,64600,3650,101000,136000,16200,14750,38350,4010,114600,116000,29000,21850,13850,39400,668000,9140,13950,51600,95300,32500,26650,17150,5300,14800,5130,5570,33200,48300,5870,76300,6970,42250,20350,144500,46900,15500,16650,50500,76500,131500,29200,1020000,9630,10800,26450,15600,47600,38800,30350,21200,21700,88700,5260,5390,143000,67500,64800,226500,86800,18800,28200,99200,19350,15100,23400,67500,7590,26800,206000,21372,19700,13150,101000,114500,14700,12100,10200,79300,19500,31100,8750,5160,27800,17650,69400,5890,3810,7850,13750,56900,22150,37900,21950,21050,111500,22200,90300,170000,23150,27800,36950,28000,NA,68700,8370,60500,27450,8580,12550,24100,3860,83100,41300,30850,27850,10650,38050,11150,29250,14750,24850,81300,29150,12100,44950,109000,54200,32850,45350,53300,95800,16000,11600,23450,40700,17250,4000,13250,1970,16800,623,20850,2030,36250,3735,3080,53800,41150,40750,38500,28950,34450,47200,41450,5400,29500,69600,27700,35150,44350,39550,28450,9040,50900,21050,61100,6460,4300,45650,13250,35250,7140,5420,24950,36000,32500,36400,42850,18900,NA,49250,7040,50900,33150,1375,17300,9380,60000,61900,37800,33750,26650,24700,51700,13600,14100,17700,9330,40000,5490,10700,NA,33850,612,22250,8750,31000,50800,8300,32200,5950,52600,74300,13550,5260,47100,27600,4725,5320,15800,30100,29900,25100,16500,110000,23800,1330,2710,2140,21850,23100,69900,16600,35200,3365,14000,27250,11000,35000,21200,397000,8650,11550,22850,8150,5750,6770,44150,129500,304500,20700,2405,4040,5770,26950,16100,28800,15100,18050,10800,78300,19650,19250,45350,25250,5790,8190,8620,16050,34250,3495,80500,15700,39100,34300,5900,89200,25150,51900,13300,25100,9860,6570,16550,36250,34150,82900,1255,11900,2425,5680,23500,5300,15694,28650,32250,58400,9260,38800,8570,11000,29800,17200,14000,2395,15500,10300,4645,17950,49950,8290,17650,8040,15979,10150,29650,12050,9570,18500,5340,62200,28100,8270,29250,5710,17600,413000,48850,36000,42000,37650,27500,8220,2145,17400,15000,18150,12450,5340,10950,624,29100,9120,58300,37700,29800,2995,15700,46400,16300,5090,5970,30450,52500,52000,9420,3255,10300,2100,76600,5280,17550,4040,15650,30600,17600,2750,19500,14850,20300,41350,14300,22800,8650,58000,8370,5490,44450,20800,31950,19700,55400,170500,32900,19550,25050,27250,35400,12400,27800,7800,9760,13200,19150,8910,9070,39500,3625,29850,43850,33250,20700,1250,28000,143000,73100,11100,3395,11100,10750,81800,14700,7750,10850,6950,4855,20200,10700,10250,1825,14900,33250,21100,18850,8580,16700,44650,8320,19850,6100,9350,2795,8730,9690,3165,4430,2990,3030,25300,7360,2640,41050,16550,15850,8050,5710,4195,2860,2350,16450,2085,1670,10200,60100,72300,4475,8630,1110,37900,18200,99700,7080,30100,16250,3030,37300,5900,23700,11750,53500,17600,4415,14400,7690,7660,3475,16150,6980,9000,38300,12300,5360,33300,3565,NA,9160,12550,5470,21600,12800,20800,34400,8240,2245,2510,12550,9390,3510,6610,11800,3380,17800,25150,25600,7600,8740,2450,6340,9850,8570,12650,13600,11600,2665,18000,4465,12850,3155,3935,3035,4740,1770,23400,21700,27100,5560,18800,32350,2815,5110,24150,9410,5000,4850,7430,20150,31700,8050,8380,5490,7360,4075,19700,6520,27400,20200,8250,3765,1520,6330,8350,7740,12950,11150,8490,123500,26700,7520,11000,5830,79100,25450,2645,5300,6480,6730,60900,8180,7730,29450,28500,17300,17700,16800,370,4550,2860,19650,7720,10100,5070,528,17000,20200,1755,7330,25050,16500,7740,16250,8190,6800,12700,15950,33450,11450,2440,17400,12200,14150,12300,6150,2520,7680,9050,61900,11650,29050,9030,5190,12850,9680,14300,6320,18200,3795,13350,6670,18500,13400,9010,11250,2685,2625,8220,5380,11400,10100,16900,4050,994,16750,5980,20500,11500,10400,7850,6700,4740,9320,1175,4175,9570,3395,10650,11950,7730,8690,29050,29300,69200,3600,6150,4530,1290,5310,1860,7040,1050,23000,2375,5730,70900,12300,19500,2210,7940,6990,28650,16350,10800,31950,8270,2805,8140,2080,964,8660,5710,6660,22550,35950,3365,6310,7740,8230,2150,7530,818,3545,3210,11050,13150,4390,17100,14750,10800,6030,6860,4540,211,6700,2570,8070,45200,29000,11850,57600,13600,5170,4205,1840,35950,1145,10800,11000,5800,5140,5040,1880,14800,16400,18050,11400,5760,8320,15950,3660,1885,16050,3920,21300,2805,13550,1955,2490,12050,55600,8070,711,5000,12350,7820,5550,3390,1045,10750,4480,1270,3300,231500,10850,7280,4675,8320,20050,13850,825,2590,8790,33350,1310,11150,8570,1860,20900,6800,2685,9600,6690,2440,3250,8920,814,75800,16650,1825,9100,10200,10950,146500,2580,8980,4325,2820,8290,18600,4415,2395,2015,11800,11200,4815,13450,5610,13500,7580,2185,3000,3195,2720,1620,1590,15900,18450,3600,6090,1165,21650,7130,20800,13400,1395,9390,28350,2100,13600,9310,221,11050,20050,10200,9220,12700,16450,8800,15000,12800,8020,9130,7620,1350,4200,15150,1080,6830,7600,2195,5740,20550,4550,2390,42500,1125,2845,89100,557,23575,10350,11250,5850,6900,6840,1315,38400,5240,11150,2990,4530,7420,12050,6430,14150,5920,12600,712,4700,1145,2860,2715,1560,13700,25150,2575,14600,10300,1510,4290,4390,14150,3585,4765,2800,18700,12350,1570,6390,1200,12400,3740,3985,8800,1920,13200,15250,13850,3830,15050,17900,23800,1145,5420,24700,6780,4850,2195,1425,12400,5300,1485,2880,16950,15400,3910,7100,13550,5070,10150,4095,10700,1920,3290,4380,6870,6040,2325,81400,7760,16250,20150,1940,4340,2150,4190,2220,4875,8430,5010,8910,3170,1270,3475,44800,4820,8320,7150,5490,5040,728,3130,10600,1465,4235,7610,40750,2010,2870,10208,4340,5130,1060,5300,41150,9640,4775,19300,5440,2420,5520,3665,16400,6160,1655,12450,3105,9480,7410,3765,9300,3060,3310,25600,7110,8990,1185,1125,8200,9200,3530,8470,4640,4770,6780,5700,5630,1015,1485,5740,3120,133,3290,3300,733,1310,6550,16700,11750,8380,4220,7920,699,2980,44550,9050,4930,4925,15550,2530,2515,5410,9630,3300,7120,5500,11700,3145,2780,2160,4400,9450,1000,6030,5310,5490,4640,4760,2040,10250,7410,5010,9100,10300,11450,2455,1680,2195,5120,1560,3385,2195,11600,22900,1215,10800,8140,3030,13600,2915,66700,2095,1635,8410,3780,6330,5270,2150,10550,4830,5220,7250,30450,7160,4170,18000,2585,2740,6660,11100,7120,3470,10050,7250,7440,984,14450,2050,3270,1100,8500,8090,4240,2095,6400,6210,1770,3320,10200,4525,3360,3190,10600,2390,4830,1815,2205,24350,2090,2200,3075,3955,2800,98500,3210,3800,144500,8330,1170,6220,3240,4515,13850,3440,6200,8700,5760,2510,3315,16500,939,4870,1630,896,1975,26450,1015,2240,6990,2665,7010,4535,2805,7220,7070,1465,16700,6070,1845,11750,8620,2970,8130,4865,4450,1610,4600,47400,1780,10700,3805,38400,4075,3325,3060,9830,2945,11600,6380,8250,2260,16250,4390,7750,5050,2150,5040,7390,6590,1305,19700,8040,1635,5830,14950,3370,6880,3555,761,1155,3810,9480,5390,2720,6740,2155,1140,19650,2850,7540,3240,1180,1650,1525,3330,1520,8990,16200,680,1045,29000,7700,11350,10350,30800,7210,13550,1160,2705,12700,8390,8020,24950,8270,5300,882,3005,7470,6490,11450,7610,1165,22200,3055,3810,3980,6540,5050,39700,3335,8060,4665,4160,4220,6070,2590,980,1855,1460,2090,2170,2330,2140,1085,4625,4530,5800,2005,1035,1785,3720,4340,13250,3355,10050,6670,6300,10250,1240,2330,4060,3700,3070,2060,2695,9820,2260,4900,5240,3815,5730,2650,6410,16350,7380,3440,3105,4400,2280,1270,11250,1495,12850,3300,1230,1295,3595,7230,7630,1585,20750,5220,3015,2605,1535,4730,2705,4010,7960,2010,4910,1160,1995,9220,1085,5090,3515,658,1090,5910,5030,16400,717,7010,7700,3860,2290,7850,1210,4550,7800,3680,107000,2195,168,5680,NA,1905,16250,767,1620,4660,3805,2025,4570,1020,1320,11850,2805,7900,7590,908,1370,4470,57200,4505,1890,11200,4155,4495,7830,5850,6100,6340,1915,3020,2855,1950,8090,5630,15450,5070,3375,10400,5130,239,2255,1545,3055,492,3625,17550,4275,7810,2670,10050,3075,3495,2420,6600,4680,5390,8030,2235,1505,2225,3455,6060,5300,3760,3120,787,3215,1860,1905,1295,2580,2140,3520,4045,2590,1200,18650,8630,1880,NA,63400,1610,902,15300,7700,4155,1745,998,3025,7090,1700,8850,4865,9490,7690,7800,3505,4370,9040,917,11000,6210,3590,2110,7700,1675,1250,1760,4700,3920,3600,1390,2095,7190,6490,369,1550,2060,724,11700,1325,9840,1600,3405,2175,5600,3900,7360,871,3280,4970,4655,6020,2385,5160,17950,6280,4715,3270,14500,1740,1405,3950,2275,2415,4250,2115,2060,5050,2050,2730,3835,2590,5290,3065,2970,6470,15150,1330,2275,391,24550,1325,1870,2335,839,6150,5970,11950,16800,2060,4160,5840,1865,4150,1505,2390,1275,3330,1830,7120,2515,2290,5580,2020,2195,1645,2480,6300,3190,3645,6150,9410,8670,4460,3900,2410,5280,4895,1225,1905,5430,832,1335,1900,8800,20800,3345,1685,10150,5310,2610,6540,5080,4500,2170,2500,4460,5010,2360,6040,1270,1180,12700,6730,2230,1295,16680,12550,8190,4165,7830,2250,1500,340,1420,2350,1635,353,594,2960,2030,5090,5590,1830,2435,1672,1640,3670,8000,5700,2600,12000,11000,3025,1790,5530,2260,2485,3870,965,4370,5380,1335,2010,4485,11200,1355,3265,2095,3825,8630,1385,1960,2995,9130,3255,3715,2225,7010,886,5830,3515,6800,2570,2065,3530,4290,3615,6170,5700,2845,5160,1160,6690,4360,1345,1405,1520,704,11350,20000,5050,3970,1840,2580,1195,5080,1115,1515,1380,4330,791,2540,639,2760,4310,4710,3250,12150,3415,1715,4195,1010,4950,3025,1455,2755,1485,1950,9950,3900,357,1960,2110,2935,2840,3800,3765,4400,3795,6560,2035,5300,5530,3745,7200,10700,4050,11000,7090,1225,4180,1050,1410,6270,1595,1390,1755,3250,3150,423,10250,952,4265,1115,495,2200,2985,1835,1930,3495,1220,2410,1990,1440,2730,6490,1765,1950,1605,5750,3280,1660,1840,6770,2920,1755,18500,1330,907,3200,5410,2135,2475,157,3765,1375,4860,6580,2640,3255,4200,2235,1115,3000,4080,2360,5540,8010,8810,5000,1545,2410,4590,2715,409,869,1135,5200,3150,14750,2495,417,5990,3880,3940,5490,845,2465,681,1950,8100,1270,1350,4945,1490,1700,1570,2770,3485,3755,1015,12000,16000,2000,2015,610,3620,3940,3370,4150,3700,1260,4400,3745,3205,1895,4150,2410,7400,732,11800,4460,2520,1330,805,2075,1275,1835,4185,19450,5740,451,1900,3535,6980,4230,1635,5650,1520,1200,2400,1935,3450,1215,5980,4135,1325,4020,11750,3565,4195,5150,3545,150,4860,2195,6050,3045,4430,5920,882,7980,10450,7630,1072,3210,6110,574,4200,2830,914,721,3030,738,1395,2670,4205,2550,1890,1715,3945,1420,6680,5300,4460,2830,2025,313,7954,3395,5190,1380,301,5090,3645,3205,433,825,2955,5420,3355,677,1380,934,645,615,19350,4560,20900,485,2710,1095,7230,5150,3215,5510,4380,645,7010,3155,849,1535,10800,2015,181,56300,4190,1285,7070,343,479,3260,1705,2675,3060,2765,1630,3270,2620,15000,1540,1440,2375,2645,3050,3755,2810,753,3285,3740,587,7320,3200,2350,4725,2015,1000,420,2860,1324,2490,2650,701,228,591,1465,452,418,17100,888,1330,865,930,1800,3180,4915,536,319,1600,2185,408,2340,998,292,1175,155 +"2020-01-21",61400,99300,438000,182000,344500,172500,117000,275500,110000,1343000,241000,236500,244000,47350,41400,165000,632000,26700,41600,204000,240500,93700,73900,73300,70100,52600,219000,133500,134500,228000,35250,93600,414500,83300,126000,214500,10750,26100,13800,11050,87300,28350,11200,84800,15300,144500,7600,312000,111000,38250,48400,251000,102400,41750,40250,7270,74500,58700,93300,99900,295000,119000,146000,37200,230000,37700,30150,30850,148000,12100,19800,171500,40400,32150,132000,5140,87900,302500,18800,46600,152200,87000,32650,34900,181800,26150,26400,3590,91500,46500,22600,82700,4240,36250,60200,48850,30600,32450,79300,52100,7210,537000,24000,18000,84600,55200,224500,16350,172500,4800,16300,31450,113000,69600,36950,415000,74100,238000,102900,38850,23800,249500,73700,342200,11050,20300,80900,75900,81800,121500,41000,35600,47000,42750,56600,5260,14050,53900,35750,99600,71800,69800,178800,25150,47350,106500,33450,61600,2205,44100,64400,3565,104500,124000,16300,14750,36350,4005,113900,115000,29100,21600,13850,39300,663000,9110,14300,50700,95200,32000,25650,17200,5280,15250,5050,5510,33800,48800,5750,76400,6890,41700,20450,146000,46900,15750,17000,50300,76500,132500,29300,1020000,9300,10850,25900,16350,47200,38800,30400,20000,21800,86500,5280,5490,142600,66600,63400,224000,84500,18600,27700,96700,19100,14850,23350,66200,7460,26250,206000,21186,20250,12800,101000,116000,14350,12500,10050,79300,19100,31500,8680,5070,27100,17800,68000,5730,3820,7720,14250,56900,22200,36000,21600,21100,111500,22250,90100,167500,22750,27600,37000,27750,NA,69300,8180,59500,26650,8450,11750,24250,3750,82700,39600,30800,29950,10500,38100,11100,29550,14750,24350,77700,28950,12550,43500,107500,54300,32100,45300,52000,96100,15650,11500,22750,40950,17150,3950,12900,1960,16650,630,21650,2035,35000,3675,3035,53800,41200,41100,38100,28900,33300,45000,40900,5410,30300,66100,26750,35100,44200,39250,28500,9020,50600,21200,62000,6390,4065,46700,13050,35400,7210,5410,24450,35200,32300,36700,41750,18400,NA,49450,6870,50500,31900,1365,17100,9250,58100,61400,38250,33500,26350,24050,51500,13250,14000,17700,9240,38100,5460,10600,NA,34100,612,21700,8580,30950,50500,8250,32000,5910,51300,74300,13150,5090,46950,29000,4630,5150,15450,30400,29450,24400,16050,109000,23100,1350,2725,2100,21800,22500,69800,16800,34950,3505,14000,26900,10950,35500,20550,395000,8520,11750,22700,8100,5700,6640,44300,129000,303500,20150,2385,4015,5770,25950,16150,28800,15350,17700,11050,78000,19400,19250,45150,24350,5700,8120,8370,15350,33700,3435,79800,15550,39250,33800,6050,87100,24950,50800,13250,24900,9870,6630,16200,36200,34350,82700,1230,11450,2570,5430,23800,5300,15885,28200,32300,59000,9480,37350,8810,10600,29000,17150,14000,2355,15150,10000,4595,17950,49950,8170,16700,7770,15784,9740,28700,11800,9350,17950,5220,60300,28000,8190,29950,5640,17100,412000,47900,36300,41050,38100,28000,8200,2140,17150,15300,18750,12200,5290,10600,618,29100,9100,58600,37650,29600,3005,15400,46200,16100,5090,5980,29400,52000,51100,9440,3130,10200,2135,75000,5140,16600,3995,15600,30600,17500,2940,19350,14500,21200,41050,14600,22350,8530,55900,8230,5390,43150,20750,34150,19750,54700,171000,32900,19350,24900,26350,34400,12400,27650,7730,9670,13550,19150,8780,9070,40050,3520,29650,44150,33250,20050,1185,26950,142500,72400,11000,3315,10700,10600,81900,14650,7610,10850,6930,4900,20300,10650,10150,1825,14800,33550,21150,18850,8470,16600,44500,8290,19450,6120,9170,2765,8870,9350,3120,4600,2920,3070,24900,7370,2605,40850,16200,15650,7990,5470,4090,2790,2375,16500,2075,1745,10250,63800,71700,4260,8810,1100,37050,17850,99900,6910,30100,16550,3025,37050,5820,23500,11600,53700,17450,4160,14250,7710,7480,3475,19050,6830,8770,36850,11850,5580,32450,3510,NA,9100,12550,5480,21100,13150,20700,33600,8130,2145,2500,12150,9360,3440,6580,12000,3355,17450,24350,24950,7430,8460,2365,6290,9560,8500,12350,13250,11550,2725,18300,4300,12650,3735,3930,2995,4850,1865,23100,21650,26600,5950,18300,30700,2775,5070,24250,9220,4925,4780,7480,19650,31350,8000,8280,5330,7270,3870,19600,6470,27650,19900,8200,3755,1470,6500,8260,7740,13100,10950,8410,124000,26700,7510,11350,5680,78100,24800,2680,5230,6480,6730,60800,8030,7350,29350,28850,17100,17500,16700,363,4485,2845,19050,7680,9900,5110,528,18050,19450,1820,7250,24850,15800,7600,16650,8100,6670,12450,15700,33100,11450,2420,17300,12100,14000,12250,6050,2550,7560,8830,58500,11650,28500,9240,5190,12800,9300,14600,6350,18100,3720,13400,6600,18200,13250,8890,11200,2715,2625,8070,5610,11250,10150,16350,4135,979,16450,5980,20450,11750,10350,7720,6680,4685,9340,1170,4150,9360,3310,10350,12000,8160,8610,28900,29450,68700,3600,6270,4435,1290,5230,1805,7000,1025,23000,2345,5700,70600,11900,19200,2180,7910,7050,28100,16000,10650,30900,8180,2820,8250,2050,953,8470,6110,6410,22100,35450,3300,6210,7680,8230,2095,7430,813,3600,3115,11150,14550,4325,16600,14800,10700,5930,6800,4380,210,6660,2570,8000,44100,31450,11950,57300,13900,5170,4285,1840,36200,1130,10750,10750,5810,5070,4825,1895,14650,16500,18050,11400,5770,8300,15750,3600,1835,15650,3875,21450,2765,13450,1945,2480,12000,55500,8010,711,4980,12300,8190,5430,3355,1040,10850,4480,1230,3280,230500,10300,7100,4890,8350,20100,13450,836,2540,8580,32800,1290,11150,8810,1865,20300,6730,2640,9650,6640,2435,3235,9040,807,76000,16200,1765,8870,10100,10950,147000,2565,8800,4185,2750,8330,18400,4315,3110,1970,11850,11150,5000,13250,5540,13200,7700,2185,2965,3115,2655,1605,1570,15950,18200,3350,6040,1130,21000,6730,20050,13300,1400,9070,28200,2115,13350,9320,219,10800,19900,10250,8900,12600,15800,8830,14550,12800,7900,9050,7560,1335,4095,14500,1055,6720,7610,2150,5520,20400,4455,2320,41100,1105,2860,87000,547,22850,10100,11200,5870,6670,6690,1315,37600,5110,11350,2990,4490,7400,11700,6410,13900,5800,12450,708,4585,1135,2855,2705,1520,13850,24750,2550,14550,10100,1490,4355,4290,13700,3720,4890,2785,17800,12350,1545,6200,1180,12300,3725,3925,8520,1910,13300,15200,13750,3810,14750,17300,23950,1095,5420,24750,6590,4800,2150,1365,12300,5330,1570,2890,16850,16550,3875,7010,13100,5020,13150,4000,9850,1925,3275,4380,6670,6010,2310,81100,7560,16050,20250,1890,4300,2140,4265,2220,4750,8310,4930,8790,3125,1275,3435,44800,4840,8490,7000,5490,4900,729,3135,10150,1425,4270,7410,40400,2000,2870,10113,4200,5100,1060,5450,41100,9700,5850,19100,5360,2355,5540,3730,15950,6100,1645,12300,3110,9700,7320,3720,9350,3600,3165,25900,7010,8870,1185,1145,8310,9190,3430,8410,4600,4710,6590,5790,5450,1020,1520,5700,3105,132,3250,3250,720,1290,6440,16600,11700,8270,4185,7650,683,2980,44400,8840,4850,4450,15850,2585,2515,5330,9430,3245,7120,5500,11600,3115,2780,2145,4490,9430,997,6070,5230,5400,4585,4650,1995,11550,7260,4845,8960,9560,11300,2470,1635,2195,5680,1495,3360,2200,11500,21850,1205,10450,8380,3015,13750,2915,66600,2025,1620,8650,3780,6400,5290,2240,10600,4720,5120,7230,32200,7010,4170,17850,2565,2730,6570,11100,7530,3465,9990,7190,7680,973,13950,2040,3135,1100,8690,8090,4160,2110,6380,6180,1770,3310,10050,4535,3435,3285,10300,2345,4815,1815,2200,23700,2060,2160,3010,3995,2780,98000,3280,3805,144000,7850,1160,6200,3190,4455,13550,3415,6080,8460,6000,2500,3100,16450,928,4830,1595,880,1970,26200,1005,2210,6980,2600,7010,4445,2750,7130,7120,1425,16600,6770,1810,11750,8480,2900,8050,4800,4380,1615,4600,48550,1790,10550,3770,38800,4075,3415,3060,9910,2915,11350,6050,8140,2365,16100,4400,7600,5070,2030,5030,7280,6310,1375,19350,8030,1635,5840,14650,3440,6820,3500,753,1150,3925,9280,5850,2760,6710,2115,1115,19650,2820,7430,3220,1160,1630,1505,3335,1540,9470,16250,677,1140,28850,7700,11350,10100,30500,7030,13450,1160,2695,12050,8170,7720,25000,8190,5300,820,2985,7470,6350,11650,7100,1130,22750,3030,3710,3960,6630,5020,39600,3390,7970,4560,4125,4235,5960,2565,951,1835,1460,2035,2090,2305,2140,1110,4560,4490,5700,2010,1030,1770,3730,4345,13250,3230,9990,6510,6310,10400,1230,2285,3955,3720,3075,1935,2685,9590,2230,4900,5270,3695,5720,2630,6350,15950,7400,3400,3045,4390,2270,1215,11250,1460,12900,3400,1205,1230,3550,7700,7540,1595,20300,5150,3015,2595,1525,4690,2765,3970,7990,1970,4900,1165,1990,8920,1085,5000,3445,647,1050,5790,5020,16350,705,7010,7580,3810,2840,7780,1210,4495,7650,3665,109000,2255,168,5700,NA,1865,16000,865,1600,4775,3755,2010,4515,985,1295,11550,2795,7850,7540,899,1340,4420,57200,4250,1855,10950,4190,4415,7800,5880,6020,6090,1950,2980,2695,1920,8000,5630,15300,4900,3375,10450,5170,237,2230,1490,2995,475,3500,17850,4180,7650,2710,9720,3130,3370,2385,6570,4535,5410,8010,2210,1515,2070,3390,5620,5260,3700,3025,787,3135,1865,1930,1310,2530,2110,3490,4030,2895,1170,18000,8840,1950,NA,62900,1595,887,15100,7480,4145,1695,998,3930,7030,1710,9650,4800,9290,8120,7760,3480,4400,9110,917,13800,6400,3590,2090,7590,1545,1220,1765,4585,3870,3600,1405,2100,7180,6540,357,1520,2050,703,11400,1350,9740,1570,3470,2115,5300,3855,7390,856,3295,5070,4575,6040,2415,5000,17550,6280,4505,3235,14750,1715,1395,3900,2240,2410,4210,2060,2060,4885,2045,2685,3830,2535,5230,2975,3390,6500,14850,1340,2255,380,24200,1295,1860,2295,839,6080,6030,12100,16250,2080,4025,5530,1850,3740,1480,2320,1275,3330,1830,6900,2450,2355,5550,2000,2185,1570,2470,6550,3230,3610,6270,9300,8400,4330,3810,2400,5280,5030,1225,1900,5410,820,1285,1865,8920,20450,3305,1655,9850,5210,2655,6530,5070,4535,2150,2495,4430,5020,2370,5940,1220,1100,12300,6510,2225,1280,17820,12650,8180,4180,8016,2250,1490,335,1385,2365,1625,337,565,2910,2030,5050,5600,1865,2430,1696,1670,3605,7890,5690,2580,12100,11100,2975,1765,5470,2255,2490,3840,929,4340,5450,1340,2000,4490,12000,1400,3285,2055,3705,8420,1385,1850,2990,9160,3325,3830,2230,6490,876,5820,3460,6800,2535,2040,3475,4190,3665,6050,5570,2735,5150,1125,6510,4395,1310,1365,1490,698,11200,19700,4920,3975,1745,2615,1185,4985,1130,1485,1375,4315,783,2520,639,2800,4425,4620,3240,11750,3400,1700,4180,992,5000,3025,1415,2730,1435,1885,9630,3845,349,1955,2125,2915,2770,3785,3800,4445,3735,6560,2020,5080,5540,3710,7550,10450,4030,11000,7080,1225,4180,1030,1400,6130,1580,1400,1725,3190,3120,423,10100,919,4115,1255,495,2175,3010,1830,1920,3445,1200,2410,1960,1455,2695,6220,1755,1870,1600,5680,3250,1660,1835,6600,2930,1705,18500,1325,912,3200,5380,2080,2480,151,3770,1400,4750,6530,2585,3205,4010,2170,1080,3005,4055,2330,5550,7860,8810,4875,1540,2400,4560,2715,405,842,1065,5100,3165,14800,2445,399,6400,3880,3895,5500,845,2465,669,1960,8010,1275,1350,4945,1490,1700,1590,2745,3370,3700,1090,11500,16000,1995,2000,610,3575,3820,3370,3965,3645,1245,4250,3710,3090,1895,4065,2395,7380,723,11550,4460,2520,1320,794,2050,1275,1850,4100,19450,5600,446,1870,3480,7020,4230,1610,5630,1640,1180,2345,1895,3385,1225,5850,4110,1315,3975,11750,3325,4030,4950,3520,150,4800,2300,5970,2985,4430,5850,891,7740,10150,7590,1076,3080,6200,564,4190,2815,914,722,2955,757,1545,2605,4125,2510,1915,1650,3885,1395,6680,5140,4460,2795,1990,308,7529,3335,5130,1390,346,5100,3455,3190,419,801,2980,5300,3320,691,1295,922,648,560,19350,4595,20900,485,2710,1020,7110,5160,3135,5520,4250,604,6640,3125,833,1510,10800,1965,178,55600,4030,1225,6770,337,479,3320,1695,2630,3050,2760,1615,3230,2570,15100,1490,1465,2370,2680,2995,3685,2820,753,3170,3650,585,7300,3350,2360,4720,1995,895,375,2880,1292,2570,2550,701,222,585,1425,451,407,16950,900,1295,850,868,1810,3095,4840,536,301,1445,2220,408,2175,998,276,1175,155 +"2020-01-22",62300,101000,452000,186000,351500,176500,127000,286000,112000,1368000,245500,238500,241500,47550,41000,166000,643000,26800,42600,206000,241000,93600,74200,73200,70400,55200,223500,137000,134500,227000,35050,94100,411000,82900,127500,216000,10850,26250,13800,11200,89600,28850,11150,85800,15150,146000,7730,310500,111500,38450,48600,250500,104800,41450,40550,7320,75800,59300,93800,101000,299500,118500,143500,36700,230000,38300,30100,31050,148000,12200,19700,174000,41000,31850,131500,5140,90600,315500,18700,45500,153800,87600,32550,34800,183300,26500,26300,3610,91500,45800,23000,86400,4280,36650,60500,50300,30450,32750,78900,54600,7210,541000,23600,18000,88600,56100,225500,16400,173000,4775,16150,33200,115500,69200,38150,455000,74800,233500,106200,39650,23750,255000,73500,346800,10900,20350,81600,75900,82300,127000,42200,35300,47050,43850,57800,5220,14650,54500,36300,99700,75300,70600,183700,26700,48750,108800,33450,62700,2220,44000,65200,3585,104500,127000,16150,15000,36900,4020,116000,118500,31300,21550,13800,40500,669000,8950,14700,51000,96900,32000,26150,17200,5330,15500,5020,5800,33800,52500,5890,77000,6900,41850,21100,148000,47050,15650,16750,50300,76500,132500,31100,1011000,9320,11000,26650,15950,48100,38350,30400,20250,22000,92000,5290,5610,144500,67300,65100,224000,85400,19700,29950,98300,19100,14600,26550,66300,7550,27300,207000,21465,19950,13300,102500,114500,14400,12900,10100,78500,20250,32250,9080,5180,28250,18100,69000,5730,3830,7900,15350,58100,22450,36500,22000,21450,111000,23850,90400,170000,23150,27600,37950,28500,NA,70100,8350,60200,29650,8390,11900,23750,3855,83500,38750,31250,30550,10400,38950,11200,30100,14850,24050,74200,28950,12350,45000,110000,54700,32000,45450,51200,96400,15950,11350,22800,39950,17900,4045,13050,1935,16650,630,22950,2030,34850,3705,3055,53800,41900,41900,38350,28800,33950,46300,40800,5750,30300,67800,27100,35100,44400,40000,29700,9510,50600,22000,65200,6470,4130,46450,13400,35450,7380,5470,24550,36150,32100,37150,42200,18600,NA,49300,6840,51200,32950,1425,17700,9280,58800,61400,39200,33750,26400,24600,52500,13450,14050,17850,9000,40750,5450,10700,NA,34800,612,21700,8580,31050,50700,8280,32550,5950,52500,74400,13450,5320,46650,27650,4620,5370,15400,33600,29900,24700,16650,109000,23550,1440,2770,2120,21650,22650,69800,16650,35000,3520,14150,27100,11200,36300,20850,391000,8520,11900,22600,8170,5800,6730,44650,128000,303000,20200,2400,4015,5640,27100,16650,28850,15250,17950,11250,77700,19500,19250,45550,25250,5790,8350,8470,16750,34450,3495,79800,15850,40100,33450,6110,87000,25050,51200,13250,24550,9780,6720,16750,35300,35150,82700,1255,11500,2600,5600,23900,5320,15933,28750,33000,59400,9650,37700,8650,11100,29300,16850,14750,2360,15900,10200,4655,18550,49650,8270,16250,7830,15833,10000,29300,11700,9760,18400,5210,61500,28450,8490,30300,5770,17400,421500,47900,36700,41000,39800,31000,8250,2150,17250,15450,18750,13250,5300,10850,623,29100,9100,58900,37700,30000,3005,15750,46250,16250,5120,5930,29850,53200,52000,9320,3140,10350,2145,74800,5170,16650,4035,15750,30650,17600,3095,20000,15200,21350,41800,14600,22500,8500,55800,8200,5490,44300,22100,36600,19450,54800,170000,31600,19450,24750,26800,34450,12550,27500,7810,9710,13850,19400,8890,9110,40150,3645,30600,44300,33550,20450,1210,27400,141500,71600,11900,3425,11100,10700,82300,14700,7790,11000,7040,5030,20650,11000,10350,1835,15000,33900,22100,18800,8580,16700,45300,8480,20100,6050,9300,2780,8790,9550,3120,5980,3000,3000,25550,7690,2585,41000,16400,16000,8140,5440,4220,2890,2490,16500,2160,1680,10300,69900,71100,4605,8900,1115,37150,18000,100500,7040,30200,15950,3090,37000,5830,23900,11700,53500,17500,4270,15000,7980,7740,3485,18900,6920,8640,37100,12000,5600,32600,3530,47200,9340,12350,5380,21750,13000,20700,33950,8290,2145,2535,12450,9340,3535,6650,12250,3370,17500,24150,25300,7610,8870,2400,6290,9840,8490,12550,13550,11800,2775,18450,4350,12850,4855,3785,3020,4855,1800,24350,21700,27300,5760,18350,30700,2785,5180,24600,9440,4890,4900,7480,20100,31650,8060,8380,5360,7240,3940,19500,6740,27850,20600,8200,3750,1480,6700,8170,7740,13050,10900,8540,125500,26450,7760,11400,5770,76300,25400,2965,5370,7000,6810,64000,7930,8350,29650,29400,17250,17850,16800,366,4510,2860,19650,7700,10000,5120,530,17900,19700,1790,7340,25700,16000,7750,17250,8180,7000,12500,16150,33600,11500,2405,17300,11800,14000,12400,6050,2560,7620,9300,59900,11600,29000,9720,5210,12900,9710,14700,6400,18250,3710,13550,6630,18100,13500,8770,11200,2815,2690,8320,5140,11100,10250,16650,4500,976,16850,5980,20450,11850,10300,8100,7160,4680,9390,1165,4180,9410,3335,10450,12000,8340,8600,28900,29400,68400,3605,6280,4520,1325,5460,1830,6940,1025,23000,2365,5700,70400,12100,19100,2175,7910,7200,28350,16050,10600,31900,8280,2805,8170,2050,951,8670,5920,6440,22250,35150,3395,6130,7670,8550,2100,7540,831,3540,3255,11850,15150,4335,16600,14700,10900,6040,6830,4370,213,6640,2565,8120,44550,32550,12100,57200,14100,5150,4270,1875,36100,1150,10750,10900,5810,5120,4910,1875,15250,15900,18050,11400,5790,9130,16950,4070,1845,16500,3865,21350,2760,13500,1985,2540,12050,55200,7990,710,5040,12250,8140,5470,3375,1040,10800,4480,1240,3275,229500,10500,7180,4475,8400,20150,13550,876,2565,8840,32500,1315,11400,9150,1855,20350,6670,2665,9700,6660,2420,3240,9920,808,75500,16200,1780,8870,10250,11300,147500,2585,8910,4210,2745,8890,18850,4375,3040,1975,12000,11250,5060,13250,5580,13250,7750,2200,2960,3235,2710,1590,1575,15800,18450,3640,6100,1145,21950,6840,20400,13050,1420,9610,28150,2190,13700,9170,220,11100,19700,10350,8990,12700,15900,8880,14750,13300,8110,9050,7700,1350,4080,14900,1055,6860,7590,2220,5630,21250,4555,2445,40950,1145,2895,86900,543,22900,10250,11350,5870,6870,6710,1315,37050,5280,11500,2990,5080,7490,12050,6420,14050,5770,13100,720,4615,1140,2860,2885,1510,13950,25450,2560,15200,10150,1605,4335,4280,13700,3645,4935,2875,17600,12350,1580,6350,1185,12250,3710,3945,8280,1920,13750,15700,13600,3800,15700,17500,23950,1115,5420,24750,7000,4770,2175,1385,12300,5340,1425,2880,16800,16550,3855,7060,13250,5080,13550,4100,9320,1935,3280,4345,6880,6010,2460,81200,7620,16450,20400,1895,4345,2130,4230,2220,4560,8250,4945,8770,3145,1290,3460,44850,4865,8530,7000,5480,4870,722,3180,10050,1455,4280,7500,40550,1990,2880,10160,4115,5000,1075,5510,41350,9970,5850,19050,6710,2455,5500,3690,16300,6160,1650,12400,3100,9860,7500,3790,9210,3860,3335,26300,7000,9330,1190,1105,8430,9250,3485,8400,4600,4725,6980,5750,5540,1050,1480,5940,3160,131,3280,3345,727,1305,6440,16600,11850,8220,4230,7800,683,2980,44500,9190,4865,4520,17400,2810,2635,5650,9460,3215,7110,5500,11250,3145,2780,2150,4800,9420,1030,6040,5290,5460,4615,4755,1945,11600,7340,4915,9110,9340,11800,2440,1645,2195,5610,1500,3395,2190,11400,21300,1205,10950,8340,2980,13950,3100,66700,2040,1645,8950,3780,6390,5260,2450,10750,4770,5130,7130,32500,7310,4170,17650,2610,2715,6600,11000,7610,3555,10150,7250,7710,975,13700,2025,3175,1100,8620,8090,4180,2120,6430,6160,1770,3355,10600,4545,3455,3225,10300,2375,4800,1815,2175,24200,2090,2190,3015,3980,2820,97700,3200,3795,142000,8020,1155,6160,3210,4540,13450,3410,6090,8750,6480,2495,3000,16500,926,4855,1585,880,1955,26350,1005,2230,6950,2650,7010,4500,2760,7260,7390,1460,17000,6400,1850,11850,8680,2890,8150,4895,4390,1630,4550,48200,1805,10800,3860,39600,4075,3610,3060,9700,2925,11400,6390,8130,2505,16400,4390,7650,5150,1645,5050,7180,6320,1500,19650,8050,1635,5910,15150,3700,6810,3535,758,1190,3900,9300,5680,2760,6750,2145,1115,20300,2820,7450,3220,1170,1625,1510,3360,1620,12300,16050,687,1180,28900,7520,11500,10950,30200,7180,13600,1160,2800,12750,8200,7940,24700,8250,5440,870,3015,7530,6340,11600,7610,1150,22300,3085,3750,4020,6680,5180,40300,3490,7880,4555,4160,4200,6070,2540,960,1820,1460,2055,2070,2350,2200,1100,4600,4515,5660,2015,1015,1925,3775,4345,12650,3225,10050,6740,6300,10600,1260,2325,3975,4835,3155,1925,2715,9720,2240,4900,5690,3695,5740,2615,6340,15750,7700,3310,3090,4380,2285,1225,12250,1475,12800,3485,1195,1255,3600,7810,7510,1575,20500,5130,2970,2575,1535,4690,2800,3940,8120,2015,4895,1150,1980,9480,1095,5020,3585,656,1070,5890,4935,16400,707,7060,7720,3945,2795,7700,1210,4520,7720,3655,107000,2255,168,5710,NA,1885,16200,811,1580,4820,3750,2005,4540,984,1345,12350,2815,8100,7570,1055,1335,4440,57400,4400,1875,11550,4170,4480,7590,6040,6080,6080,1945,3020,3145,1940,8020,5630,15450,5000,3375,10600,5320,234,2200,1530,3005,485,3460,18250,4120,7400,2910,9950,3075,3490,2260,6530,4725,5360,8180,2400,1535,2055,3350,5870,5380,3710,2950,787,3155,1890,1890,1330,2490,2135,3525,4005,2870,1180,18100,8330,1895,NA,63000,1655,900,15000,7530,4150,1720,1005,4175,7100,1685,10250,4790,9340,8160,7650,3455,4340,9050,917,14800,6330,3590,2095,7630,1555,1230,1755,4610,3885,3585,1405,2080,7280,6540,362,1530,2070,701,11100,1335,9760,1570,3325,2110,5300,3830,7100,856,3345,5000,4715,6090,2495,5100,17850,6280,4535,3195,15950,1725,1410,4110,2270,2405,4195,2130,2050,4890,2020,2690,3800,2540,5230,3080,3430,6570,15050,1340,2270,388,25000,1275,1895,2325,839,6100,6050,12750,16750,2135,4015,5350,1855,3620,1490,2350,1290,3330,1825,6920,2400,2505,5560,1990,2200,1605,2480,6350,3230,3605,6310,9820,8500,4300,3805,2395,5440,5150,1225,1910,5400,874,1280,1885,9060,20350,3285,1685,9830,5300,2790,6590,5040,4545,2165,2500,4430,5200,2385,5990,1265,1120,12350,6670,2230,1280,16920,12700,8200,4170,8489,2250,1485,333,1470,2350,1625,342,570,2905,2020,5060,5500,1830,2365,1652,1705,3610,8120,5810,2570,12250,11100,3000,1795,5530,2280,2530,3790,950,4315,5380,1370,2000,4535,11350,1380,3250,2220,3735,8670,1385,1865,2985,9120,3245,3745,2300,6490,885,5810,3530,6860,2515,2075,3530,4190,3650,6120,5680,2745,5160,1155,6460,4370,1360,1380,1505,699,11050,19450,4950,4010,1755,2615,1210,5030,1125,1480,1405,4325,767,2490,639,2825,4315,4710,3240,11750,3515,1700,4180,999,4985,3010,1430,2740,1445,2075,9620,3870,348,1940,2180,2920,2750,3815,3790,4395,3795,6700,2005,5390,5550,3500,7550,10550,4030,11100,7040,1225,4180,1040,1390,6200,1585,1420,1745,3200,3135,423,10250,925,4090,1175,495,2180,3000,1855,1925,3430,1225,2400,1985,1445,2680,6370,1770,1960,1620,5710,3265,1620,1860,6570,2940,1760,19000,1320,921,3175,5420,2130,2540,151,3775,1420,4880,6640,2615,3210,3980,2150,1070,2910,4005,2285,5520,7840,8990,4950,1540,2435,4545,2720,401,840,1100,5100,3120,14700,2490,391,6640,3850,3930,5460,836,2490,671,1985,7860,1255,1365,4945,1490,1690,1655,2735,3270,3685,1130,11950,16150,1985,2015,610,3680,3780,3405,4000,3700,1270,4240,3785,3085,1895,4090,2420,7390,693,11800,4460,2520,1335,791,2060,1240,1920,4050,19350,5560,444,1890,3470,7140,4145,1640,5660,1615,1180,2425,1895,3405,1190,5860,4125,1325,3970,11750,3370,3970,5150,3550,150,4800,2230,6000,2980,4375,5880,892,8050,9950,7690,1080,3165,6150,565,4240,2825,914,721,2955,769,1555,2575,4220,2535,1940,1650,4400,1420,6680,5240,4350,2825,2020,308,7182,3250,5160,1410,385,5120,3410,3170,433,890,2990,5320,3325,703,1360,935,653,550,19500,4385,20900,485,2710,996,7200,5130,3135,5490,4295,588,6340,3125,830,1480,10750,1980,176,55300,4120,1240,7200,335,360,3590,1705,2685,3105,2765,1605,3205,2610,14950,1505,1530,2363,2685,3010,3710,2810,753,3180,3575,574,7280,3450,2365,4730,1980,987,375,2970,1283,2615,2560,701,226,585,1380,452,406,16850,932,1340,819,835,1800,3080,4695,536,289,1410,2245,408,2140,998,276,1175,155 +"2020-01-23",60800,98700,483000,183000,348500,175500,130500,283500,117000,1349000,251500,237000,240500,46700,41200,165500,646000,26400,43400,205000,241000,93500,73500,73300,69000,55200,212500,134500,130000,225000,35100,96400,407000,80900,125000,209000,10800,26100,13700,11150,88500,28600,11100,83200,14850,156000,7560,303000,108500,38350,48350,249500,102600,40650,40100,7160,74200,60700,92600,97000,294500,118000,142000,38900,227000,38100,29550,30800,152500,11950,19150,174000,40800,31550,130000,5060,90900,306500,18300,44500,151000,85100,32300,34950,193300,25400,25900,3530,90000,46000,22550,86500,4275,36000,60100,49600,30300,32650,76100,54500,7240,535000,23100,17700,87500,57300,227000,16400,169200,4670,15850,32750,120000,68400,37300,451000,74100,223500,102200,40700,23500,241000,72800,331800,10550,20000,77600,76000,80300,127000,41950,35150,45450,43850,56000,5240,14550,54000,39000,1e+05,81000,70300,178500,26550,51600,108400,32650,63100,2215,43750,63000,3635,104500,126000,16100,14850,35300,4030,116700,115500,30300,21000,13750,40900,651000,9050,14350,49400,96300,31400,25200,16900,5280,15400,4965,6140,32900,52500,5790,76300,6900,41450,21100,148500,46200,15350,16550,49700,76500,131500,31100,988000,9200,10800,26600,15650,49000,39600,30150,19650,22050,89600,5230,5860,142400,67600,63800,223000,81800,19200,29400,96700,18950,14650,27400,66200,7500,27000,209500,21835,19750,13400,104500,111000,14450,13050,10000,78300,21150,31950,8980,5080,27700,19150,71400,5780,3810,7940,15000,57200,22400,36000,21300,22550,108000,24450,90400,172000,23900,27600,39150,28200,NA,70700,8320,60900,29000,8380,12000,23300,3850,82300,39300,31100,30050,10350,38350,11050,30100,14500,23450,69400,28450,12300,43900,108000,55100,31550,44850,49100,96300,16200,11400,22700,40500,17400,4005,13000,1930,16350,630,21600,2035,35400,3660,3035,53700,41000,42100,38950,28200,33300,44350,40850,5680,30450,66200,26300,35600,43950,37700,30150,9920,50600,24550,65100,6430,4350,45600,13300,35250,7600,5410,24150,35450,31250,37100,41650,18050,NA,49650,6690,50900,32900,1500,17450,9090,57500,61000,39700,33600,25800,24250,51600,13400,13800,17800,8790,40300,5460,10700,NA,37600,609,21600,8330,30050,50400,8480,32400,5860,51800,74300,13100,5300,46100,27550,4630,5370,15200,35000,29950,24100,16550,109000,24150,1460,2800,2090,20650,22650,69800,16550,34950,3595,14150,26950,11150,35950,21150,387000,8510,11850,22650,8130,5760,6640,45300,126500,306000,19800,2375,4000,5480,26200,16850,28800,14950,17500,11300,78700,19500,19400,45300,25650,5720,8220,8330,16700,33900,3445,81700,15700,43000,32500,6250,85600,25050,50000,13400,24600,9700,6670,16950,35050,35300,82700,1215,11200,2630,5660,23550,5330,15837,28450,32600,59600,9670,36950,8580,11000,29250,16650,14500,2345,16050,10100,4585,17800,49550,8190,16250,7670,15979,13000,28500,11750,9850,18450,5370,60500,28250,8730,31000,5700,17700,423000,46400,37050,41500,39650,31200,8260,2115,17250,15200,18800,12750,5250,11100,619,29300,9060,58700,37600,29800,2995,16000,46250,16050,5050,5940,29550,53200,51000,9290,3075,10100,2120,74400,5100,16200,3960,15850,30000,17900,3150,19900,15500,23700,41600,14350,22400,8370,56700,8200,5490,43550,21450,35900,19200,55200,169500,31600,19500,24150,26850,33800,12250,28200,7750,9700,14000,19400,8870,9060,41050,3925,30050,44400,33400,19550,1160,26850,139500,71500,11600,3400,10850,11250,83300,15000,7860,10600,7000,4775,20050,10700,10150,1810,14850,32950,22150,18700,8520,16700,45300,8330,19450,6050,9300,2750,8580,9400,3105,6230,3095,3085,25450,7800,2550,40800,16300,15150,8000,5410,4185,2945,2420,16900,2170,1655,10350,68500,71500,4950,8800,1125,36200,18500,100500,6940,30050,15600,3090,37000,5820,24900,11450,53500,17700,4235,14700,8010,7890,3545,17950,6820,8640,36500,11900,5960,32300,3510,45900,9230,12300,5380,22700,12750,20500,33750,8350,2145,2510,12250,9280,3465,6600,12150,3300,17150,23400,25150,7690,8980,2420,6230,9680,8390,13100,13550,12700,2715,18500,4445,12650,4940,3850,2980,4960,1885,25000,21850,27150,5650,17850,31800,2710,5110,24050,9200,4925,4930,7400,19450,31400,7970,8300,5370,7230,4005,19700,6540,25800,20700,8250,3920,1455,6700,8540,7740,13400,10800,8460,124500,26200,8190,11700,5680,76200,25350,2965,5570,6860,6630,63600,7810,8370,29450,29250,17000,17600,16750,360,4515,2840,19450,7790,9850,4990,527,18250,19250,1810,7200,25150,15850,7580,17200,8190,7350,12750,15800,33700,11500,2400,18300,11400,13950,12100,6060,2525,7550,9170,62200,11550,28750,9450,5190,12900,9880,14600,6510,17950,3690,13200,6460,18050,13350,8820,11200,2760,2620,8390,5030,10800,10150,16600,4395,961,16100,5980,19950,11800,10150,8070,7300,4615,9380,1140,4095,9230,3325,10400,11950,8600,9000,29300,29500,68000,3610,6190,4515,1325,5500,1860,6910,1070,23000,2350,5690,70000,12250,19250,2160,7850,7430,28600,15800,10600,31450,8290,2750,8230,2075,953,8820,5970,6460,22250,35300,3420,6120,7640,8690,2105,7460,827,3550,3110,12200,16450,4280,17400,14600,11350,6040,6810,4360,223,6660,2555,8020,44250,32400,12250,57000,14900,5160,4220,1825,34950,1125,11050,10750,5410,5120,4850,1945,16850,15950,17950,11500,5750,10600,17450,3965,1800,16800,3855,20900,2735,13200,2015,2515,11950,54700,7910,706,5020,12200,8150,5710,3350,1030,10600,4480,1215,3280,230000,10500,7150,4710,8340,20000,13500,881,2515,8710,32750,1315,11400,9070,1835,20100,6670,2705,9720,6730,2420,3200,11650,805,76800,16050,1770,8680,10050,11550,146000,2575,8900,4090,2730,9340,18550,4325,3055,1970,11850,11350,4910,13250,5550,13100,7610,2200,2920,3250,2700,1580,1590,15550,18400,3450,6130,1150,22450,6970,20150,13550,1390,9200,28150,2230,13550,9350,219,11300,19800,10250,9100,12350,15800,8770,14850,12850,7930,9000,7700,1335,3935,14350,1050,7140,7600,2270,6310,21500,4485,2375,40250,1140,2895,87000,534,22075,10000,11250,5880,7070,6640,1315,36800,5260,11300,2990,5470,7570,12050,6350,14400,5710,12750,722,4690,1140,2850,2630,1445,13950,24750,2570,14800,9960,1655,4340,4305,13850,3640,5390,2920,17200,12250,1540,6580,1185,12150,3720,3925,8550,1890,13550,16650,13500,3785,15350,18950,24000,1090,5420,24750,6750,5030,2175,1340,12350,5590,1390,2860,16450,16300,3880,7060,12950,5200,12800,4210,8930,1980,3235,4340,6710,5840,2330,81200,8110,16250,20300,1895,4380,2110,4190,2220,4505,8210,4940,8670,3280,1285,3470,44700,4575,8500,6900,5500,4950,715,3200,10100,1430,4215,7460,39850,1940,2885,10065,4125,4945,1060,5520,41000,9570,5520,18650,6450,2560,5490,3765,16450,6160,1645,12150,3100,9780,7340,3580,10650,3605,3410,26350,6900,9570,1175,1090,8240,9250,3500,8410,4580,4770,6950,5910,5440,1015,1475,5880,3180,131,3380,3575,714,1305,6460,16500,11400,8180,4100,7700,680,2980,44350,9270,4890,4590,17550,2790,2665,5680,9350,3170,7100,5500,11250,3085,2780,2155,5200,9400,1040,5990,5380,5500,4535,4730,1950,10650,7390,4935,9010,9640,12150,2445,1620,2195,5580,1465,3750,2220,11350,21050,1225,10800,8180,2935,14350,3185,67300,2035,1625,9030,3780,6300,5270,2390,10600,4680,5150,7100,31950,7410,4170,17700,2620,2720,6590,11000,7660,3515,10100,7190,8190,987,13750,2030,3180,1100,8640,8090,4130,2165,6390,6170,1770,3300,10800,4545,3380,3065,10400,2395,4790,1815,2160,24200,2055,2120,3075,3880,2870,97600,3125,3700,141500,8610,1155,6110,3130,4570,13300,3370,5960,8860,6890,2480,2840,16550,920,4930,1540,867,1970,26450,1000,2240,6950,2635,7010,4410,2715,7380,7770,1435,16800,6540,1895,11950,8580,2880,8110,4870,4335,1605,4550,49000,1775,10500,3855,38800,4075,3550,3060,9660,2920,11350,6650,8010,2430,16900,4415,7580,5170,1500,5050,7250,6100,1455,19800,8000,1635,5910,15250,3700,6700,3510,758,1155,4020,9220,5850,2755,6850,2160,1125,20150,2875,7450,3280,1170,1635,1500,3355,1680,11750,16050,694,1150,28900,7510,11550,11500,31400,7100,13750,1160,2790,13250,8180,7980,26700,8210,5450,875,2995,7600,6210,11300,7920,1150,21100,3085,3835,4010,6550,5180,40300,3380,7860,4510,4125,4125,6110,2525,956,1820,1460,1980,2070,2320,2180,1105,4600,4545,5640,2020,1000,1975,3760,4345,12750,3210,9940,6700,6290,10750,1290,2340,3945,4535,3200,1955,2740,9700,2240,4870,5770,3660,5740,2640,6350,15500,7460,3440,3070,4370,2340,1195,12250,1475,12500,3490,1195,1210,3570,7840,7510,1530,20750,5120,2960,2590,1525,4635,2765,3945,8270,2000,4875,1140,1980,9300,1100,4960,3580,650,1080,5950,4955,16450,707,7040,7690,3870,3215,7700,1210,4500,7710,3650,106500,2190,168,5780,NA,1855,16100,777,1540,4735,3720,2010,4520,978,1305,12450,2800,7910,7440,1030,1305,4440,57300,4185,1865,12150,4150,4375,7640,5900,6170,5990,1910,3005,3055,1955,8000,5630,15400,4900,3390,10400,5200,237,2220,1540,2995,475,3520,18450,4135,7100,2915,9930,3040,3485,2330,6550,4710,5390,8100,2490,1520,2060,3320,7630,5560,3700,3410,787,3160,1885,1800,1315,2490,2110,3490,4030,2940,1200,17400,8000,1910,NA,62600,1690,894,15150,7580,4215,1715,1005,4235,7020,1690,11200,4745,9420,8140,7640,3445,4375,9090,917,11700,6230,3590,2040,7580,1495,1210,1735,4575,3900,3595,1405,2145,7170,6470,371,1515,2060,715,11100,1315,9680,1555,3370,2130,5260,3835,6900,849,3335,5030,4700,6100,2485,5090,18400,6280,4430,3120,14850,1740,1425,4150,2295,2425,4190,2150,2050,4880,2025,2670,3785,2540,5380,3160,3380,6650,14950,1340,2260,388,24600,1260,1870,2295,839,6070,6020,12900,17000,2115,3940,5910,1870,3485,1485,2350,1285,3330,1845,7070,2400,2455,5580,1970,2210,1620,2465,6340,3090,3580,6250,9840,8400,4355,3765,2410,5380,5130,1225,1905,5360,860,1280,1885,8780,20200,3290,1685,9600,5320,2780,6560,5060,4475,2210,2545,4385,5220,2375,5890,1255,1065,12350,6670,2225,1300,16140,12650,8200,4185,8523,2250,1500,331,1440,2335,1595,337,564,2900,2015,5120,5440,1830,2270,1644,1675,3530,7980,5720,2580,12250,11000,2950,1760,5720,2335,2560,3780,956,4285,5420,1345,2000,4560,11050,1375,3280,2160,3800,8590,1385,1830,2990,9090,3225,3695,2280,6680,885,5730,3480,6760,2480,2150,3490,4290,3685,6160,5610,2720,5140,1160,6470,4340,1305,1360,1505,700,10900,19650,5050,4005,1745,2625,1215,4990,1100,1485,1395,4420,753,2500,639,2795,4180,4660,3230,11650,3500,1685,4145,991,5140,3010,1500,2855,1430,2070,9500,3870,356,1940,2205,2895,2745,3870,3790,4395,3705,6670,2000,5310,5460,3515,7580,10800,4020,11000,7040,1225,4180,1035,1385,6220,1565,1435,1755,3100,3115,423,10350,918,4115,1140,495,2170,2975,1835,2010,3360,1250,2410,1970,1540,2635,6370,1750,2030,1650,5720,3270,1650,1875,6540,2975,1725,19500,1515,928,3040,5420,2100,2480,147,3750,1380,4875,6610,2585,3175,4040,2125,1055,2930,3945,2240,5450,7850,8870,4910,1530,2525,4545,2715,403,797,1095,5100,3050,14650,2660,376,6690,3895,3850,5460,826,2520,670,1965,7980,1245,1340,4945,1490,1695,1670,2745,3295,3730,1140,12000,16150,1990,2055,610,3635,3855,3385,3920,3690,1290,4255,3830,3205,1895,4045,2400,7510,681,11800,4460,2525,1320,791,2070,1210,1870,4050,19400,5480,435,1890,3435,6970,4080,1640,5610,1675,1180,2375,1870,3365,1175,5910,4180,1305,3935,11750,3365,3895,5340,3600,150,4810,2155,5960,2980,4335,5860,863,7930,9980,7920,1112,3360,6100,555,4280,2860,914,722,2985,781,1500,2610,4145,2500,1935,1600,4700,1400,6680,5230,4125,2780,2010,312,6757,3265,5170,1375,382,5130,3625,3170,425,1155,2990,5260,3355,716,1330,928,655,520,19350,4375,20900,485,2710,966,7110,5000,3190,5500,4300,600,6000,3120,829,1460,10600,1985,172,60400,4165,1225,6960,333,364,4215,1715,2710,3095,2755,1610,3270,2610,14950,1500,1485,2363,2680,3005,3685,2800,753,3150,3530,579,7350,3425,2420,4770,1970,982,367,2895,1306,2595,2600,701,220,583,1365,454,409,17050,935,1340,830,829,1805,3035,4615,536,289,1420,2245,408,1890,998,275,1175,155 +"2020-01-28",58800,96300,494000,178500,336500,170500,131000,285000,112000,1253000,245000,232500,226000,44500,40150,162500,644000,25950,42700,195000,231000,93200,71900,71200,67100,53000,194500,131000,125000,217500,33850,91900,395000,76400,119000,196000,10350,25450,13400,11250,87000,27650,10700,76800,14600,152500,7180,288500,102500,36900,46550,242500,101500,38800,39750,6900,69500,60600,93600,87000,287000,113500,136000,37900,227500,36350,27950,29100,151500,11300,17800,172000,40650,30900,120500,4945,88700,269500,17800,42900,142300,83200,31050,33200,185500,23700,24650,3445,86200,43900,21900,81500,4015,34450,55600,51200,29050,31450,72300,53400,6910,524000,22450,17050,78200,55200,231000,16200,162800,4495,15350,33700,102500,64000,35900,428200,71200,206000,98200,39300,22300,209000,71100,315200,10200,17400,72100,73900,80300,139000,40300,33000,43400,41400,53300,5070,14300,53000,35650,93600,81600,69200,168800,26900,54000,104300,30950,61000,2110,41900,59200,3475,102500,124500,15000,14400,34000,3905,114100,114000,29800,18850,13350,39900,633000,8830,14150,44750,94500,30400,24700,16000,5150,15200,4705,6220,30900,53100,6010,75700,6640,39600,21650,147500,44050,14950,15950,48350,76500,124000,30650,943000,8900,10350,25850,15000,46600,37200,29350,19250,21550,88100,4975,5870,137500,64900,61500,213500,74700,18550,27700,97400,18050,13400,28650,64100,7280,25200,202500,21001,19150,12050,101500,105500,14100,12400,9660,76300,21250,29300,8530,4850,26750,18200,70400,5620,3700,7600,14950,57500,21400,32900,20300,23500,100500,23000,88200,168500,23000,26800,37600,32150,NA,69800,8480,59100,29000,8190,11800,21500,3840,79800,38050,29500,28500,9770,37550,10400,29050,14400,21650,67500,27550,11650,43550,107000,52900,28250,42900,44100,97000,15050,11000,21500,39850,16550,3935,11950,1760,15500,613,20800,2010,34700,3530,2835,53100,39300,38550,36050,26300,31300,43450,40350,5380,28650,63000,25600,35900,43500,34800,29350,9510,50100,27750,68300,6250,4270,43900,12950,34100,7710,5280,24150,34400,29700,36850,40450,17450,NA,46550,6690,48950,31950,1530,16850,8760,54900,58000,39300,32900,24700,23000,50600,12800,13200,17000,8310,38200,5020,10350,NA,35750,598,20450,7490,27900,49000,8100,31000,5840,49400,74500,13100,5310,44350,25150,4465,5090,13800,37000,29150,21900,15950,104500,23150,1665,2780,2005,19950,21700,70600,15800,34600,3560,13650,28150,12050,34600,21150,375500,8400,11400,22500,7860,5990,6300,44500,122000,304000,18100,2325,3925,5190,25400,17150,28600,14100,17150,9800,77300,18900,18950,44100,26000,5390,7900,8000,16400,33250,3300,80400,15450,42250,30700,6050,83100,24350,48200,12950,23950,9390,6970,16350,34400,33400,81400,1165,10500,2860,5320,23150,5020,16553,27100,31100,59400,9170,34300,8500,10400,28550,15750,14050,2315,14900,9590,4380,16350,48900,7760,15150,7360,16124,16900,26850,11200,9700,17500,5150,58000,27650,9090,29150,5490,18450,413500,43600,35500,41500,38700,32100,8050,2035,16400,14500,18300,10850,5100,10950,595,29050,8780,58200,36800,29450,2920,15350,44800,15900,5570,5840,27700,51900,46800,9130,2980,9570,2025,72900,4895,14700,3685,15700,28250,17700,3020,20300,14800,22300,40400,13600,21600,7990,54200,8020,5340,42000,20600,35400,19200,54400,164500,29900,19000,21050,25800,32550,11700,27100,7770,9420,13600,18500,8660,8950,40050,3830,28300,43900,32600,18600,1165,25450,135000,69900,10850,3250,10300,11650,82300,14700,7500,10150,6840,6200,19100,10200,9670,1715,14700,30500,21850,18550,8220,16200,45300,8110,17750,5760,8870,2690,8390,8850,2970,8090,2900,2985,24300,7540,2390,39800,16350,14950,7770,5230,4035,2875,2405,16700,2080,1760,9870,67000,68000,5000,8230,1075,34550,17850,99600,6530,31300,14350,3050,36600,5670,24600,10950,52700,16850,4170,14250,8570,8140,3420,17250,6600,8260,34750,11500,7740,31000,3370,38800,9100,11950,5240,21150,11250,20450,32150,8590,2170,2430,11650,9080,3330,6580,12600,3160,16350,22300,24300,7370,9830,2475,6130,9190,8090,12200,12750,12100,2855,17150,4275,12050,6400,3525,2870,4745,1855,25000,20800,26250,4970,15500,30000,2725,4820,23650,9000,4740,5240,7220,18150,32200,7700,8010,4900,7090,3890,19350,6450,24600,19450,8110,3685,1390,6660,8200,7740,12750,10350,8020,117000,24850,8200,11200,5400,74300,24200,2800,6920,6460,6550,61900,7500,8350,29600,28500,16250,16400,16000,344,4390,2680,22200,7880,9370,4820,512,17050,18200,1740,6920,23750,15250,7630,17450,7930,7230,12300,15000,33650,11150,2395,17850,11050,13850,12150,5890,2380,7040,8870,54000,11500,33800,9040,4945,12500,9730,14300,6370,17150,3580,12550,6270,17900,12400,8570,10750,2685,2485,8090,4720,10500,9570,15900,4270,928,15300,5980,19650,11600,9810,7780,8470,4385,8920,1060,3950,8890,3180,9930,12300,8110,8670,28850,28800,65500,3585,5980,4385,1465,5500,1785,6580,1390,23050,2255,5560,68500,12750,18600,2065,7670,7490,28050,15200,10400,29950,8100,2665,8120,1940,918,8550,5910,6240,21350,34500,3595,5820,7670,8300,2000,7110,799,3365,3900,12350,16000,4130,16700,13950,11400,5900,6620,4195,214,6500,2510,7710,42500,30200,12050,55800,15400,5050,4040,1750,30900,1090,10500,10300,5050,4910,4810,1950,17300,15850,16900,11150,5640,11050,18550,3715,1700,15950,3840,20750,2550,12200,2010,2430,11850,53300,7580,690,4760,11700,8580,5470,3215,1005,10100,4480,1180,3210,224000,10050,6850,5250,8160,19900,12700,820,2400,8300,32050,1290,10800,8770,1765,19200,6390,2760,9500,6650,2400,3085,15100,789,75300,15400,1655,8960,9750,12050,138000,2495,9040,3835,2565,9380,18250,4165,3970,1885,11850,11050,4635,12800,5340,12400,7180,2135,2815,3055,2590,1485,1470,14950,17500,3430,5990,1090,21050,6690,19900,13200,1355,8920,28050,2650,12650,9030,210,10950,19100,10100,8570,11550,15150,8500,14250,11900,7440,8520,7500,1270,3500,13150,1000,8050,7410,2125,6690,22800,4355,2290,39000,1120,2860,83800,504,20700,9560,11000,5540,7400,6270,1315,34800,5440,10950,2990,5680,7500,11850,6130,13250,5490,12350,717,4480,1085,2705,2820,1370,13800,23250,2460,14850,9370,2020,4275,4135,14300,3520,5380,2820,16050,11900,1470,6830,1145,11750,3535,3840,11100,1815,12750,17000,12850,3635,16950,18750,23700,1050,5420,24850,7780,5040,2085,1285,11600,5620,1325,2720,16100,15800,3820,6860,11250,5650,12200,4990,10900,1900,3085,4175,5950,5650,2195,79800,7900,15600,19450,1820,4275,2010,4025,2220,4060,7970,4800,8590,3340,1260,3400,44350,4285,8390,6750,5400,4690,684,3255,9670,1390,4010,7360,38750,1970,2785,9826,4030,4755,1030,5370,40600,9100,7170,18000,8380,2480,5410,3540,15300,5900,1610,11700,3065,9710,6970,4650,13800,3920,3200,25700,6500,9870,1120,1050,7830,8860,3845,8210,4315,4650,6610,5680,5190,976,1415,5760,3125,129,3215,3625,668,1265,6250,15750,10500,7800,3690,8000,664,2980,44350,8950,4800,4865,18850,2575,2565,5680,8970,3075,6100,5500,10700,2930,2780,2140,6760,9400,1005,5850,5160,5270,4345,4500,2020,12150,7000,4730,8690,9300,11900,2390,1510,2195,5520,1415,3785,2135,10900,20450,1435,10400,7630,2825,13900,3175,66200,1920,1545,8740,3780,6040,5150,2520,10250,4385,4975,6890,29950,8030,4170,17200,2680,2655,6570,10500,7300,3385,9940,6880,7760,931,12450,1990,3330,1100,8300,8090,3920,2075,5950,6190,1770,3235,10200,4525,3000,2910,10300,2285,4560,1815,2075,24500,1990,2110,2925,3720,2845,97200,2965,3610,137000,9040,1110,5800,3045,4330,12550,3340,5410,8850,6600,2460,3050,15450,879,4840,1440,854,1940,26350,957,2130,6670,2530,7010,4170,2685,7060,8690,1420,16200,6230,1860,11800,8080,2765,7810,4660,4490,1620,4545,46950,1750,10000,3925,37850,4075,3530,3060,9400,2760,10700,7980,7700,2280,16000,4260,7400,5000,1790,4870,7010,5950,1525,19750,7730,1635,5850,15950,3560,6470,3300,717,1250,3920,8830,5300,2660,7300,2075,1085,19500,2715,7310,3325,1115,1555,1425,3320,1675,14050,15700,681,1310,28050,7200,11000,10650,31050,6760,12650,1160,2665,13800,9000,8350,28750,7960,5340,830,3415,7520,5770,10450,8850,1120,18950,2915,3835,3800,6250,4980,39250,3320,7400,4135,4020,3960,5900,2430,940,1765,1460,1865,1940,2225,2085,1055,4595,4460,5300,2000,950,1925,3615,4280,12750,3105,9700,6440,6130,10150,1240,2330,3730,4480,3210,1925,2645,9360,2175,4820,5620,3470,5630,2480,6210,15250,7970,3255,2890,4200,2260,1120,13250,1425,12300,3515,1145,1150,3400,7650,7200,1480,20350,4935,2880,2550,1460,4585,2595,3530,9090,1900,4850,1095,1960,9180,1050,4930,3440,625,1050,5830,4780,16650,676,7000,7340,3700,4095,7450,1210,4300,7300,3535,102500,2020,163,5640,NA,1725,14800,963,1485,4460,3500,1955,4385,993,1255,11950,2700,7130,7130,1010,1260,4290,56800,3950,1830,11150,4015,4200,7290,5760,6100,5740,1820,2940,3495,1860,7800,5630,14950,4740,3310,10200,4995,224,2190,1525,2825,457,3340,18600,3865,6610,2920,9390,2860,3325,2715,6180,4450,5230,7700,2645,1510,1975,3350,8650,5290,3580,3175,787,2975,1870,1705,1255,2415,2015,3435,4000,2940,1235,16600,7450,1810,NA,61900,1605,864,14600,7150,4410,1640,995,5500,6720,1635,14550,4515,8990,8330,7330,3335,4235,8980,917,11850,7170,3590,1935,7560,1485,1160,1730,4310,3745,3590,1390,1995,6990,6280,351,1465,1995,680,10700,1275,9420,1450,3045,2025,5080,3795,6780,822,3225,4840,4450,5820,2410,4930,17200,6280,4340,2995,15200,1690,1375,4055,2210,2267,4095,2015,1970,4615,2045,2515,3645,2440,6070,2935,3540,6460,13800,1315,2215,386,23350,1210,1805,2210,839,5790,5690,12350,18550,2170,3675,5620,1875,3955,1440,2210,1230,3330,1820,6800,2300,2375,5230,1900,2090,1585,2255,6050,3140,3425,6200,9270,8460,4195,3700,2300,4855,5040,1225,1790,5060,800,1190,1870,9090,19500,3130,1620,9410,5230,2750,6280,4945,4330,2085,2460,4245,5120,2305,5650,1170,980,11700,6350,2100,1405,15120,12250,8260,4020,8422,2250,1445,318,1565,2220,1530,319,534,2800,2035,4920,5180,1700,2095,1571,1570,3360,7830,5500,2525,11850,10600,2875,1710,5280,2275,2485,3600,920,4245,5420,1325,1985,4370,11500,1315,3180,2065,3730,8110,1385,1770,2860,8740,3110,3560,2230,7700,888,5500,3375,6410,2370,2080,3330,4095,3725,6090,5300,2580,4930,1105,6220,4210,1245,1310,1425,680,9970,19300,4860,3990,1700,2455,1150,4705,1005,1440,1380,4255,723,2410,639,2725,4160,4450,3155,11450,3480,1615,4065,949,5170,2905,1480,2730,1405,1960,9450,3840,335,1900,2375,2850,2610,3780,3680,4310,3570,6520,1965,5150,5300,3670,7910,10500,3900,10200,6500,1225,4180,1060,1315,5910,1495,1360,1630,2920,3055,423,10650,837,4000,1055,495,2130,2935,1790,1925,3350,1220,2335,1915,1360,2580,6170,1690,1965,1585,5510,3210,1605,1815,6350,2800,1660,18950,1365,914,2890,5350,2010,2425,137,3655,1325,4600,6220,2425,3145,3785,2040,1015,2850,3885,2005,5620,7600,8840,4700,1475,2530,4470,2635,387,719,1220,4935,2885,14650,2745,371,6490,3880,3745,5350,775,3180,640,1905,7500,1205,1295,4945,1490,1610,1615,2735,3265,3680,1145,11750,16100,1960,1985,610,3560,3585,3210,3905,3440,1280,4225,3710,3020,1895,3810,2340,7270,642,11700,4460,2485,1255,776,2080,1160,1880,4010,18750,5330,425,1805,3340,6570,3950,1575,5530,1930,1175,2340,1520,3210,1115,5750,4095,1235,3805,11750,3300,3635,5020,3465,150,4555,2005,5810,2895,4025,5710,798,7430,9700,7740,1080,3230,6640,546,4185,2760,914,717,2900,738,1405,2455,3745,2490,1920,1510,6110,1395,6680,5140,4030,2710,1965,301,6487,3325,5090,1300,394,4900,3335,3090,388,1070,2915,4800,3280,724,1240,915,631,505,19300,4335,20900,485,2710,929,6810,4920,3110,5400,4205,576,5190,3035,803,1410,10250,1915,173,58700,4085,1135,7170,326,337,3700,1710,2605,3065,2700,1515,3150,2530,14300,1410,1350,2333,2590,2950,3540,2690,753,3070,3390,563,7040,3420,2235,4630,1800,910,339,2895,1252,2515,2485,701,206,560,1280,445,395,17000,926,1260,805,829,1790,2985,4390,536,273,1345,2075,408,1830,998,268,1175,155 +"2020-01-29",59100,97900,491000,180000,335000,171000,131000,287000,113500,1296000,239500,232500,226500,44250,39800,163500,649000,25950,42550,198000,234500,95100,71900,69700,67200,56100,202500,132500,125000,214000,33450,91100,396500,77200,118500,197000,10400,25600,13550,10950,88500,27300,10800,77400,14800,151000,7180,288500,105500,36550,46550,237500,99800,39650,40000,6860,68900,59900,92800,89500,288000,113500,139000,37300,225000,36350,28450,29250,158000,11350,17850,168000,40500,31000,120500,5020,89600,278500,17950,43200,142400,84500,31350,33200,185500,23850,25550,3490,84700,44150,21950,84800,4040,34100,55600,51000,29250,31850,72600,52300,6920,519000,22350,17300,79300,55100,230000,16250,162300,4470,15400,32550,104000,63700,35850,438400,72700,210000,98600,39550,22600,213500,71800,320200,10350,17650,72700,77200,79900,131500,41500,33700,43450,41800,53900,5090,13900,53100,36300,94900,82500,69900,180000,26550,59000,105700,31100,65300,2145,41350,59000,3500,104000,125000,14950,14250,34300,3890,113500,114000,29350,19150,13250,40700,626000,8840,14250,44700,94200,30450,24450,16050,5180,15400,4760,5950,31850,48950,5810,75900,6690,40150,21000,142500,44300,15000,16200,49100,76500,124500,30100,950000,9060,10350,25300,14600,47100,39350,29200,19250,21800,89500,5050,5850,138000,66000,61800,214500,73500,18500,27300,96300,17850,13500,28200,62700,7420,25900,199500,21233,19350,12550,106000,107000,14150,12400,9650,76300,20200,31250,8910,4945,27850,17800,70000,5620,3700,7700,14550,57400,21300,33600,20700,23450,1e+05,23700,88500,168500,23100,26300,38200,29700,NA,68000,8480,58600,28650,8200,11950,21500,3755,79400,38650,29150,29550,9810,37000,10500,29200,14350,22350,68000,27200,11950,44000,108000,53100,28200,42200,46150,95600,15350,11000,21300,39500,17050,3920,12050,1715,15400,620,20800,2020,34100,3585,2830,52900,42100,40600,37600,26650,32750,44350,40850,5360,29200,64400,25300,35950,42900,34550,29450,9430,50300,25250,67300,6360,4345,43600,13050,34350,7130,5270,24700,35050,29400,36850,40750,18100,NA,46400,6580,49750,31900,1465,16950,8800,55600,57700,40000,32850,24550,23650,51300,12900,13000,18050,8410,38600,5020,10850,NA,34250,600,20550,7780,28000,49400,8100,32500,5750,51000,74500,13000,5260,43600,25350,4475,5390,14350,37250,29050,22000,15900,106500,22650,1535,2695,2000,20550,21900,70500,15750,34700,3835,13500,26900,11450,34400,21200,370500,8570,11500,22950,7890,5800,6500,43750,124000,302000,18100,2370,3970,5240,25400,17000,28500,14400,17300,9840,77000,18700,18700,43700,25150,5450,8020,8120,16400,33200,3320,80500,15750,40500,31100,6010,82000,24800,48300,12950,23700,9470,6760,16950,34500,33600,80700,1155,10550,2870,5460,23100,5000,16028,27200,31600,59300,9070,35000,8480,10450,28950,15900,14200,2335,14850,9690,4435,16650,50400,7750,15150,7330,16707,16900,28000,10950,9970,17500,5180,57300,27650,8800,29150,5510,18450,410500,43950,36450,41800,39000,31200,8100,2040,16500,14700,18200,10850,5220,11050,597,29000,8920,58500,37000,29150,2990,15450,45450,15850,5600,5780,27700,54700,47450,9140,3035,9770,2055,73300,4965,15200,3655,15750,36700,17500,3010,19650,15050,23200,41350,13800,22050,8020,54200,7980,5440,42650,20200,35350,19200,54400,167000,29650,19250,21400,26000,32600,11750,26800,7860,9450,14500,18750,8810,8950,41900,3850,30000,43750,32550,19000,1140,25600,135500,69800,11000,3385,10800,11550,86300,14900,7650,10150,6740,6020,18900,10400,9770,1740,14650,30800,21700,18500,8250,16300,48450,8310,17600,5680,9270,2710,8420,8860,2985,7400,2900,3005,23800,7400,2440,39300,16750,14700,7680,5320,4050,3110,2530,16450,2030,1700,9910,67300,68400,4940,8320,1110,35900,17850,99700,6810,30800,14250,3050,36400,5690,24000,11050,52200,16850,4315,14550,8190,9040,3375,16750,6890,8300,35100,11550,8430,31250,3500,38050,9060,11850,5290,22050,11350,20450,32300,8150,2105,2450,11650,9170,3340,6590,12400,3135,16700,23100,23900,7500,9130,2655,6110,9490,8300,12350,12800,12000,2775,17250,4260,12150,5350,3505,2865,4900,1865,28500,21300,27750,5120,15750,30200,2805,4935,24350,9110,4685,4990,7250,18100,31500,7970,8030,4885,7070,4095,19300,6640,25150,19450,8190,3650,1390,8650,8230,7740,12600,10300,8040,116500,25250,8610,11000,5580,74400,25150,2975,7650,6730,6530,62900,7610,8070,29200,28950,16550,16400,15900,348,4485,2680,20050,7730,9520,4780,513,17600,18500,1780,6970,23700,15500,7330,20000,7930,7220,12350,15150,33050,11250,2395,17550,10900,13650,12000,5820,2420,7130,8830,55900,11700,30950,9130,4970,12500,9560,14250,6400,17050,3605,13100,6200,17500,12400,8570,10900,2670,2530,8620,5260,10650,9800,16000,4315,942,15400,5980,20100,11600,9890,7680,8300,4450,8770,1065,3970,9000,3190,10100,13650,8110,8860,29100,29100,65100,3600,6030,4375,1435,5300,1820,6610,1450,23050,2255,5560,68700,12050,18700,2075,7300,7490,27750,14900,10600,30050,8410,2665,8130,1935,919,9030,5860,6180,21600,34450,3550,5860,7670,8340,2030,7070,807,3415,3300,10200,15100,4145,17250,14250,12000,6000,6710,4210,215,6530,2545,7690,43200,30600,12050,55800,15050,5040,4080,1755,31300,1110,10400,10350,4970,4920,4615,2045,17250,15750,16950,11400,5640,12550,18050,3700,1715,15700,3875,20600,2560,12050,2015,2440,11850,53200,7560,688,4750,11600,8380,5570,3215,1005,10100,4480,1180,3245,225000,10350,6860,4830,8250,19900,12700,798,2415,8300,32350,1295,11000,8680,1765,19950,6470,2735,9450,6620,2475,3070,13950,803,75300,15250,1610,8790,9770,11400,138000,2515,8800,3915,2710,9400,18250,4155,3940,1895,11450,10950,4685,12800,5340,12500,7380,2125,2830,3090,2570,1500,1490,15050,17750,3490,6110,1085,20900,7090,21600,13300,1385,9000,28050,2415,12950,8990,210,11200,19350,9960,8870,11650,15200,8490,14350,11950,8000,8630,7540,1305,3500,13050,1010,7200,7560,2125,7000,22150,4320,2370,39200,1125,2880,84600,514,20975,9460,10950,5610,7190,6380,1315,34650,5080,11300,2990,5740,7490,11850,6230,13250,5500,12100,725,4485,1070,2720,2900,1395,13850,22850,2450,14700,9390,1810,4235,4175,13650,3540,5780,2820,15800,11950,1470,6850,1135,11650,3535,3815,12900,1805,12800,16200,12750,3625,15750,19650,23800,1025,5420,24500,7290,5070,2110,1285,11600,6050,1395,2680,16250,16400,3795,6840,11500,5350,11950,4635,9550,1915,3080,4175,5960,5560,2185,80500,8040,15800,19600,1830,4275,2000,4240,2220,4160,7960,4760,8500,3450,1250,3395,44400,4405,8370,7020,5600,5100,684,3210,9800,1370,4110,7340,38900,2165,2790,9779,4035,4720,1035,5470,41050,9220,7690,18150,7720,2605,5450,3605,15600,5910,1600,11800,2995,10250,7030,4655,13250,3500,3320,26350,6620,9660,1125,1050,8040,9300,3585,8230,4340,4675,6920,5620,5190,981,1425,5820,3210,128,3235,3630,665,1250,6250,15850,10300,7900,3810,7380,664,2980,44550,9340,4405,4500,17450,2755,2580,5850,9070,3190,6200,5500,11000,2930,2780,2125,6530,9410,1025,5810,5740,5340,4370,4420,1945,12000,7210,4765,8700,9050,11900,2340,1510,2195,5650,1435,3870,2170,10900,20650,1340,10250,7640,2830,14000,3200,66200,1915,1565,9120,3780,6060,5180,2295,10300,4410,5060,6850,30550,7700,4170,17250,2735,2660,6630,10550,7260,3450,9850,6900,8230,953,12600,2010,3235,1100,8030,8090,3930,2050,6070,6440,1770,3245,10250,4570,3175,2970,10400,2325,4565,1815,2125,24400,2050,2080,2980,3730,2845,97400,2960,3640,139000,8190,1125,5850,3020,4435,12500,3365,5430,9250,6350,2440,3000,15250,882,4840,1440,854,1960,26650,969,2185,6710,2530,7010,4255,2820,7050,7830,1420,16350,6380,1900,11950,8220,2885,7890,4815,4380,1665,4595,47850,1830,10200,3845,38400,4075,3540,3060,9480,2880,10700,7190,7800,2330,16150,4210,7440,4970,1630,4950,7020,5880,1495,19600,7690,1635,6200,14600,3490,6510,3365,729,1205,3955,8940,5530,2660,7210,2105,1095,19700,2720,7340,3325,1145,1585,1445,3340,1665,12050,15800,689,1200,28400,7190,11250,10850,30950,6870,12750,1160,2690,12350,9130,7900,28700,8070,5310,825,3185,7570,6000,10550,7950,1110,18800,2915,3885,3830,6250,5170,39100,3410,7300,4130,4075,3975,5960,2500,940,1765,1460,1895,2030,2250,2050,1060,4500,4440,5390,2000,990,1905,3600,4275,13250,3175,9550,6780,5980,10100,1265,2315,3745,4445,3445,1910,2645,9390,2180,4845,5620,3470,5660,2685,6180,15300,7360,3220,3015,4235,2290,1135,13150,1460,12200,3490,1130,1150,3410,7690,7170,1500,20450,4960,2875,2530,1455,4975,2670,3585,8520,1925,4840,1100,1975,8950,1035,4980,3495,625,1080,5880,4805,16050,679,7050,7320,3755,3650,7460,1210,4365,7260,3550,103500,2005,163,5780,NA,1790,14850,892,1520,4430,3530,1980,4380,1025,1250,12250,2700,7200,7200,1020,1270,4950,56800,4030,1815,11150,4015,4230,7360,5740,6050,6040,1840,2960,3140,1870,7980,5630,16700,4800,3300,10200,5070,229,2200,1615,2875,457,3425,18100,3900,6510,2830,9460,2885,3270,2900,6140,4535,5230,7890,2680,1495,2035,3250,7220,5480,3595,3170,787,3035,1880,1695,1260,2410,2070,3505,4025,3075,1350,16700,7470,1910,NA,62100,1640,863,14600,7200,4245,1700,990,5400,6660,1665,12900,4510,8730,8140,7400,3365,4340,8960,917,12850,6590,3590,1970,7560,1475,1170,1715,4365,3735,3580,1395,1975,6940,6280,354,1570,2010,677,10500,1255,9460,1480,3115,2035,5090,3770,7250,818,3315,4835,4550,5950,2600,5070,17200,6280,4315,3035,15200,1670,1380,3970,2235,2317,4070,1995,1985,4645,2020,2515,3700,2475,5650,3040,3200,6540,14100,1335,2205,386,23700,1180,1825,2220,839,5890,5750,12550,17150,2245,3710,5840,1855,3550,1430,2310,1225,3330,1795,6880,2320,2485,5210,1925,2145,1590,2340,6220,3230,3455,6110,9460,8300,4180,3735,2325,5010,5010,1225,1810,5040,797,1215,1850,8810,20000,3200,1615,9180,5370,2860,6390,4975,4435,2135,2430,4230,5060,2305,5580,1180,969,11800,6640,2070,1660,14760,12350,8320,4065,8844,2250,1430,324,1490,2235,1545,318,544,2805,2030,4950,5210,1725,2140,1559,1665,3340,8170,5560,2545,12500,10700,2900,1700,5280,2295,2455,3640,907,4260,5560,1400,1985,4390,11400,1330,3160,2095,3720,8490,1385,1805,2880,8740,3220,3615,2265,6910,960,5470,3410,6320,2390,2130,3300,4165,3620,6180,5340,2600,5050,1110,6200,4250,1245,1350,1435,670,9720,18850,4850,3995,1705,2470,1160,4795,1005,1375,1350,4275,739,2425,639,2710,4105,4615,3150,11450,3465,1615,4070,952,5190,2945,1485,2730,1415,2025,9440,3830,329,1900,2280,2860,2625,3815,3685,4380,3590,6490,1965,5210,5350,3645,7640,10600,3930,10500,6480,1225,4180,1065,1305,5950,1480,1355,1635,2930,3095,423,10600,831,3985,1070,495,2095,2915,1760,1925,3360,1235,2310,1920,1415,2520,6190,1740,2165,1615,5600,3245,1600,1840,6400,2760,1690,19150,1435,928,2810,5400,2065,2470,133,3620,1320,4685,6320,2505,3105,3790,2105,1040,2845,3940,2015,5460,7740,8740,4715,1475,2525,4500,2660,392,749,1225,5000,2985,14750,2700,391,7090,3850,3795,5350,775,3295,647,1900,7530,1200,1345,4945,1490,1660,1645,2705,3295,3700,1175,11750,16200,1965,2040,610,3565,3735,3230,3840,3500,1265,4180,3925,3020,1895,3790,2440,7370,676,11800,4460,2485,1280,782,2050,1140,1990,4065,18700,5300,421,1815,3320,6650,3970,1580,5600,1890,1185,2355,1565,3200,1105,5980,4090,1290,3795,11750,3255,3725,5000,3480,150,4685,1955,5820,2915,4015,5780,833,7310,9780,7700,1072,3170,6280,555,4240,2795,914,720,2900,746,1500,2485,3835,2485,1920,1480,6800,1380,6680,5080,4000,2750,1920,303,8031,3535,5120,1320,382,5060,3355,3125,438,1155,2915,4775,3335,740,1245,915,660,528,19150,4305,20900,485,2710,929,6910,4795,3115,5380,4270,574,5310,3075,808,1425,10200,1920,168,59400,4135,1130,6920,323,337,3130,1740,2635,3110,2700,1545,3150,2480,14250,1455,1325,2328,2600,2920,3635,2745,753,3075,3600,565,7360,3530,2245,4645,1900,976,338,3015,1301,2625,2495,701,216,561,1300,443,401,16650,910,1270,830,829,1795,3050,4260,536,279,1190,2080,408,1915,998,267,1175,155 +"2020-01-30",57200,94000,495000,180000,343500,167000,127500,287000,110500,1262000,237000,229000,224500,43800,39900,162000,655000,25550,41950,201000,240500,93900,72900,69400,67200,56000,194000,126000,125000,210500,33450,88900,389000,75800,116500,195000,10400,25350,13350,10850,88700,28000,10800,74000,14750,147500,7030,282500,104000,37200,46400,235500,96500,38650,40000,6790,67400,60400,91400,87800,288000,113000,143000,36200,222500,35400,28750,29000,155500,11400,17400,171000,40350,30800,118000,5040,90200,266000,17350,42550,141300,83800,30800,32950,182500,23800,25400,3690,84100,43500,21500,84700,4010,33200,52500,49650,28850,31550,71000,53700,6880,514000,22100,17050,79200,55000,229000,16200,157400,4375,15450,32450,1e+05,62100,34850,433200,71100,205000,96800,37700,22400,211000,71800,320200,10250,17050,71400,77600,79000,129000,41850,33150,42300,41300,52300,5020,14100,52300,34400,91800,82500,71400,171300,26250,59500,105000,30650,65100,2080,40450,57400,3500,107500,121500,14400,14000,33000,3865,110100,113500,28850,18850,13050,39200,623000,8770,13900,43200,94000,29000,23400,15700,5110,15500,4650,5610,30500,45600,5610,75300,6630,40000,20950,139500,43150,14800,15950,48350,76500,122500,29600,939000,9200,10350,25200,13800,46200,37900,28800,18250,21450,87200,4960,6210,135500,65000,60500,211500,70600,18250,26300,95400,18050,13200,28750,60600,7250,25450,201000,21650,19650,12250,103000,105000,13950,12450,9380,75600,19450,30050,8660,4840,27100,17200,72300,5430,3640,7630,14100,56000,21100,33650,19500,22800,97400,24800,87400,167000,23500,25500,36100,28650,NA,67900,8040,59100,28600,8080,11800,20900,3780,76500,37150,28150,28500,9400,36850,10300,28700,14050,21950,64500,26700,11500,42550,108000,53000,27500,41100,44950,94500,15050,10900,21250,38450,17200,3740,11600,1705,15500,608,19800,2020,33900,3535,2760,52600,41050,40500,37150,26400,32550,43000,40850,5220,28250,61500,24500,37500,42100,33800,28350,9120,50600,24300,65500,6120,4330,42600,12750,33650,7010,5210,24000,33650,28600,36100,39000,17350,NA,44400,6270,49000,31600,1385,16800,8600,53600,57200,39050,32350,23900,23500,49600,12400,12650,17600,8290,37900,4935,10450,NA,32550,595,20550,7570,27200,49050,7920,31400,5700,49300,73900,12350,5050,43000,25550,4385,5100,14200,37500,28500,21300,15400,103500,21800,1450,2825,1965,19850,21500,69100,15650,34550,3930,13250,25800,10850,32200,21100,371000,8510,11250,23250,7850,5570,6460,42050,121000,301500,17750,2285,3940,5120,23600,16850,28150,13950,17150,9950,76700,18000,18050,43250,25200,5280,7800,7840,16600,32100,3210,80000,14950,39200,30350,5820,79900,24550,48800,12700,23650,9300,6560,16600,34150,31950,80400,1125,10200,2855,6850,22750,4825,15408,27850,30950,58900,8360,33400,8300,10100,28750,15000,14300,2290,14000,9270,4350,16250,48600,7410,13900,7150,15930,16900,26950,10900,9590,16800,5080,56000,27500,8420,29050,5300,17850,408500,42550,35850,44500,38250,29300,8070,2015,15750,14500,18350,10150,5160,10900,587,29000,8890,57900,36900,28200,2950,15050,44650,15750,6230,5830,26400,53900,46350,9040,2915,9530,1995,72000,4755,14850,3535,15450,41700,17000,2990,19100,14150,24550,41600,13600,21650,7980,52100,7760,5360,41800,18900,34600,18250,52800,165000,28500,19250,20700,25700,31100,11250,26500,7540,9500,13900,19750,9330,8860,46950,3710,28900,42600,32050,18250,1095,24250,134500,68200,10500,3495,11100,11700,83900,14750,7490,9950,6400,6790,18450,10200,9540,1670,14300,30000,21700,18450,8150,16050,45950,8000,17300,5500,8990,2630,8080,8670,2935,7420,2745,3030,23000,7270,2385,37700,16350,14200,7380,5280,3960,3215,2590,15950,2035,1755,9750,65900,67500,4790,7970,1115,34250,17750,1e+05,6380,30550,13550,2980,36400,5660,23600,10650,52000,17450,4150,14150,8080,9300,3360,15850,6610,8000,33900,11550,8290,29900,3310,35950,8990,11950,5190,24200,10650,19950,35100,8000,2050,2410,11200,9010,3220,6570,11650,2995,16900,22300,22950,7600,8660,2800,6000,9080,8010,12000,12500,11300,2925,16550,4225,11850,5950,3345,2850,4850,1800,28450,20850,27150,4860,15400,28150,2750,4780,23200,8850,4605,4760,7140,17500,31000,7800,8230,4770,7080,3950,19250,6230,23000,18700,8150,3480,1325,9370,7900,7740,12200,10150,7650,114000,25100,7950,10900,5420,73900,25500,2840,8340,6680,6650,61900,7460,8120,28350,27900,16000,16100,15700,338,4410,2630,18900,7640,9250,4610,510,17500,18000,1750,6880,23050,15750,7150,20100,7740,6920,12250,14550,30900,11250,2360,17000,10800,13600,11500,5670,2285,6770,8840,54900,11400,29200,8200,4790,12300,9670,13650,6370,16800,3525,12800,6030,17200,12150,8550,11000,2575,2450,8260,4850,10250,9560,16400,4200,923,14900,5980,19650,11150,9500,7470,8180,4365,8380,1070,3910,8480,3115,9620,13550,8180,9050,28700,28550,64000,3580,6120,4220,1505,5110,1785,6430,1325,23100,2205,5480,67600,11300,18300,2025,7350,7330,27600,13200,10450,29300,8380,2655,8120,1865,899,9070,6230,6100,20650,33600,3390,5710,7660,8250,1995,6700,795,3375,3110,9180,14950,4065,16700,14000,11600,5900,6680,4150,214,6510,2490,7430,41300,29400,11800,54300,14100,5000,4000,1700,30650,1050,10250,10250,4745,4900,4535,2130,17250,15600,16500,11150,5540,12000,18400,3700,1660,15350,3845,21100,2515,11250,1895,2425,11650,53200,7420,667,4700,10950,8070,5490,3120,995,9710,4480,1135,3180,225500,10100,6690,4440,8200,19900,13400,778,2345,8000,31750,1300,10750,8490,1695,20200,6280,2605,9380,6510,2530,3020,14950,790,75800,14900,1710,8600,9520,11000,131000,2470,8510,3955,2520,10250,18000,4125,3815,1825,11250,10900,4290,12500,5240,12000,7060,2115,2775,3030,2470,1440,1475,14800,17300,3585,5900,1050,19300,7100,20950,13050,1365,8740,28000,2260,12500,8830,212,10550,19200,9740,8710,11450,14550,8300,13750,10750,7850,8450,7490,1270,3345,12400,999,6830,7570,2090,7000,20950,4175,2400,38200,1155,2830,84000,497,21425,8990,10950,5340,7190,6450,1315,30900,4940,11000,2990,5630,7460,11750,6230,13200,5360,11550,715,4360,1020,2750,2810,1345,13600,21300,2410,14350,9020,1680,4225,4090,13050,3445,5010,2710,14800,11750,1400,7060,1115,11550,3370,3780,12300,1725,12300,15450,12350,3630,15100,20600,23800,983,5420,24300,6790,4915,2060,1265,11300,5740,1330,2600,16200,15600,3730,6790,11200,5090,11250,4665,8720,1840,3040,4115,5830,5440,2075,79800,8440,15700,19300,1790,4220,1955,4150,2220,4005,7800,4740,8200,3405,1225,3305,44100,4205,8200,6730,5480,4750,678,3070,9540,1330,3990,7250,39650,2285,2730,9531,3810,4655,1005,5400,41200,8700,7920,17300,7480,2440,5500,4685,17350,5820,1545,11600,2930,10150,6820,4565,12350,3350,3100,26400,6470,9340,1095,1050,7740,8950,3550,8140,4155,4680,6600,5470,4985,965,1465,5640,3145,126,3470,3575,644,1205,6140,15450,10000,7820,3710,7150,656,2980,44100,9370,4085,4225,16450,2570,2540,5620,8880,3135,6050,5500,10700,2915,2780,2085,6060,9400,1010,5730,5580,5310,4205,4360,1890,11850,6970,4855,8630,9440,11450,2275,1450,2195,5940,1390,3735,2145,10700,20450,1280,10150,7420,2755,13250,3125,66000,2015,1535,9370,3780,5730,5130,2180,10300,4430,4980,6640,29750,7280,4170,17000,2710,2635,6560,10300,7210,3350,9800,6800,8280,933,12100,2000,3070,1100,7700,8090,3785,1990,5980,6220,1770,3155,10150,4495,3130,2840,9920,2275,4375,1815,2110,23950,1955,2020,2935,3590,2830,97200,2885,3540,137500,8030,1105,5650,2930,4245,12400,3285,5240,9240,6420,2395,2965,14550,855,4785,1355,835,1970,26400,951,2170,6610,2475,7010,4165,2700,6960,7380,1385,16200,6500,1795,11850,7910,3000,7600,4625,4225,1585,4565,47200,1765,9950,3650,38300,4075,3430,3060,9070,2795,10200,6500,7600,2200,15900,4205,7080,4950,1680,4750,6890,5620,1425,19900,7500,1635,6290,13750,3355,6420,3240,713,1210,3880,8740,5740,2590,6730,2055,1075,19700,2660,7280,3255,1105,1530,1420,3335,1670,11450,15650,674,1155,28100,6980,11200,10650,30200,6540,12400,1160,2610,12000,8500,7480,22050,8020,5430,795,3095,7540,5830,9850,7150,1055,17900,2955,3920,3715,6350,5220,38800,3370,7060,3900,3960,3930,5970,2500,911,1730,1460,1825,1960,2205,1920,1010,4635,4430,5270,2000,987,1875,3525,4180,12200,3000,9200,6460,5980,9530,1210,2290,3785,4260,3275,1870,2570,9310,2140,4825,5370,3355,5650,2550,6090,14600,7150,3075,2925,4195,2260,1050,12500,1405,11800,3500,1120,1120,3325,7270,7090,1450,20550,4870,2860,2525,1505,4700,2840,3460,8050,1850,4835,1080,1935,8470,1025,4900,3445,602,1060,5540,4800,16850,664,6890,7090,3680,3215,7110,1210,4265,7120,3530,103500,1930,161,5780,NA,1730,14200,824,1425,4235,3420,1920,4265,977,1290,12150,2640,7110,7010,956,1245,4990,55300,3905,1760,10600,4015,4180,7190,5830,5950,5680,1730,2920,2910,1830,7990,5630,16750,4580,3300,9870,5050,226,2180,1685,2865,594,3360,17650,3800,6200,2855,9070,2810,3090,3195,6040,4415,5200,7500,2580,1515,1960,3155,6570,5390,3520,3260,787,2940,1850,1710,1220,2300,1995,3475,3960,3045,1335,15800,7150,1860,NA,62000,1600,834,14600,6880,4095,1635,965,5350,6640,1575,11500,4360,9050,7880,7500,3190,4375,8840,917,12950,6170,3590,1915,7500,1410,1155,1685,4180,3670,3590,1400,1940,6790,6800,343,1590,1980,669,9950,1225,9210,1430,3035,1930,4990,3755,6890,816,3190,4915,4410,5920,2520,4940,16300,6280,4220,2975,14750,1670,1340,3885,2190,2250,4000,1900,1920,4550,2030,2500,3595,2400,5240,2885,3005,6280,13650,1285,2180,377,23500,1150,1770,2175,839,5650,5600,11850,16500,2310,3600,5850,1840,3050,1380,2285,1120,3330,1795,6480,2310,2400,5080,1820,2180,1585,2210,6140,3135,3450,5980,9270,8490,4140,3680,2295,4730,4850,1225,1770,4875,777,1190,1840,8200,20400,3075,1575,8810,5170,2825,6350,4795,4270,2100,2580,4160,5010,2235,5640,1190,914,11150,6650,2000,2155,14820,12350,8370,3980,8286,2250,1410,312,1570,2145,1480,305,528,2800,2025,4900,5060,1680,2185,1510,1635,3160,7850,5360,2530,11900,10150,2810,1670,4960,2315,2410,3530,890,4165,5500,1395,1985,4320,11000,1260,3265,2015,3625,8050,1385,1735,2840,8370,3215,3730,2225,6290,969,5320,3390,6220,2350,2165,3180,4020,3595,6090,5080,2455,4830,1040,6150,4280,1215,1300,1385,660,9200,18300,4850,3955,1755,2415,1140,4670,956,1345,1440,4090,737,2365,639,2740,4090,4430,3135,11350,3360,1565,4030,944,5110,2950,1425,2770,1385,2000,9430,3820,325,1895,2200,2835,2520,3725,3730,4375,3560,6300,1970,5070,5300,3610,7400,10150,3820,9990,6600,1225,4180,1010,1265,5890,1450,1335,1520,2850,3085,423,10550,782,3945,1035,495,1995,2915,1715,1940,3320,1185,2240,1900,1340,2460,5960,1710,2085,1565,5370,3205,1560,1810,6270,2675,1640,19150,1295,901,2685,5330,2000,2390,136,3625,1305,4450,5930,2405,3105,3640,2010,1005,2775,3895,1895,5690,7730,8790,4680,1445,2450,4440,2655,387,701,1110,4820,3160,14600,2670,366,6710,3815,3580,5300,770,3485,647,1925,7200,1165,1310,4945,1490,1610,1560,2700,3305,3665,1170,11500,16400,1955,2100,610,3400,3845,3130,3695,3440,1245,4085,3730,2875,1895,3630,2400,7340,640,11750,4460,2480,1250,766,2035,1215,1920,3950,18400,5360,408,1800,3320,6510,3800,1535,5550,1930,1150,2295,1570,3190,1130,5840,4055,1265,3700,11750,3215,3635,4855,3480,150,4545,1915,5720,2910,3830,5640,825,7110,9860,7680,1031,3085,6350,721,4200,2735,914,710,2855,748,1425,2470,3610,2495,1885,1400,6650,1390,6680,4980,3945,2850,1870,318,8051,3450,5020,1315,377,4950,3250,3050,420,1090,2910,4590,3105,740,1185,909,634,543,19350,3310,20900,485,2710,884,6780,4630,3140,5320,4215,572,5140,2980,797,1400,9940,1920,165,58000,4100,1075,6950,321,328,3055,1730,2635,3050,2680,1475,3060,2425,14250,1355,1300,2335,2515,2880,3635,2690,753,3065,3325,564,7360,3855,2210,4690,1785,955,320,2955,1252,2570,2415,701,209,553,1290,441,400,16500,901,1250,830,829,1780,2960,4120,536,279,1095,2005,408,1835,998,251,1175,155 +"2020-01-31",56400,93500,484500,179500,337500,165000,125000,276000,108500,1258000,229500,229500,221000,43950,39150,159000,636000,25350,40900,194000,235500,95100,70300,69500,65900,57200,188000,125000,130000,211000,33200,89600,380000,76200,114000,189500,10150,25350,13250,10500,87800,27550,10750,72200,15400,147000,6890,273500,102500,37950,45700,237500,92700,38200,41000,6650,66500,57400,91100,87400,281000,111000,146000,35300,218000,35250,28300,28700,152000,11050,16850,165000,39650,30800,115500,4965,90200,267000,17250,42500,138200,81000,30100,32500,181600,23650,24700,3660,82800,44200,21150,82300,3980,32200,49550,48000,28000,30000,65400,52100,6750,507000,22000,16850,78000,52900,231000,16300,156300,4350,15700,30100,101500,60800,34350,437300,71300,201500,97900,37550,21750,205000,71200,324900,10700,17000,70900,75500,77200,123500,41950,32500,41450,40800,50800,4975,13400,52700,33550,92000,81500,70800,165100,25450,59200,101800,30900,63800,2050,39850,55800,3475,107000,118000,14250,13750,32150,3820,105000,109000,27350,18300,13250,38950,626000,8630,13800,42250,92900,28900,22350,15550,5110,16800,4560,5470,28450,42850,5580,75100,6500,39050,20450,137500,42250,14400,15800,47250,76500,124000,28400,933000,9220,10300,23700,13000,45800,38050,28650,17650,22200,88000,4920,5630,130900,62700,60000,210000,68400,17500,26550,94100,17900,12850,26100,57900,7190,24700,202000,20900,19500,12300,101500,106500,13400,12800,9100,75500,19700,30300,8420,4940,26700,16750,69000,5190,4200,7780,13950,54000,20950,32850,19150,21200,93500,24200,90800,166000,23000,25300,35350,29300,NA,65700,7820,54500,27600,8110,11450,20550,3715,76200,37100,27400,26550,9070,36800,10050,27850,13600,21950,62600,27200,11300,44300,112500,52900,26250,41450,44900,93900,14650,10650,20500,38950,17750,3580,11150,1690,15150,599,20000,2005,33100,3595,2710,53000,42500,39200,38000,26700,31600,42200,40500,5160,27150,58200,23850,37700,41700,31000,26000,8700,50000,24050,64700,5910,4015,41100,12500,33500,6630,5130,22800,32550,28400,36000,37600,17100,NA,42550,6240,48650,30000,1350,16650,8570,52000,55800,40450,31550,23300,23600,48000,11800,12100,17150,8050,38850,4920,10550,NA,32000,580,20600,7370,26700,48850,7510,31100,5680,47550,74400,11750,4875,42300,23800,4300,4810,14350,39450,27850,21300,15150,99600,20900,1310,2610,1940,21900,20600,72500,15050,34600,3800,12900,25000,10450,30350,21450,360000,8670,11000,22400,7750,5470,6090,41800,118000,299500,17650,2230,3900,5120,22750,16950,28550,13450,17050,9760,77400,17750,18000,44000,23650,5250,7600,7840,15300,31600,3175,78500,14150,38250,30350,5460,77500,24250,49300,12550,23050,9330,6420,15750,34000,30200,80100,1095,9840,2780,6440,23350,4700,14979,26950,30450,58700,8210,33800,8290,9850,28800,14950,14300,2235,13300,8970,4155,15700,48100,7340,12800,6910,15396,13900,26000,10500,9560,15700,5930,56500,27000,8620,28550,5550,17000,411000,41350,35850,45400,38150,27750,7900,2040,15400,14150,17850,9840,5160,10400,581,28950,8730,58400,37950,27100,2940,15000,44550,16000,5390,5750,26250,52500,46050,9120,2835,9470,1950,71500,4610,14750,3655,15050,37800,16500,2780,19100,13100,22750,40400,13150,21050,8030,48700,7560,5220,40650,17650,34850,18550,53800,163500,27600,17700,20200,25700,31700,10950,25600,7250,9470,13550,18550,8980,8770,45050,3630,30000,41450,32000,17200,1055,24000,135500,67000,9930,3355,10500,11150,82300,15050,7560,9690,6270,8530,17950,10100,9490,1615,13900,29250,22150,18500,7850,16050,45850,7630,16800,5350,8660,2610,7840,8750,3020,9130,2625,3065,23100,7270,2340,37950,16050,13600,7000,5160,3900,2955,2430,15500,2035,1885,9520,64200,67400,4440,7600,1085,34300,17400,101500,6100,30300,12900,2670,36300,5690,22900,10300,50600,17000,3890,13000,8000,8890,3355,15450,6470,7600,31950,10850,8290,29300,3180,34100,8830,12000,5120,22100,10400,20500,34700,7910,1940,2345,11100,8690,3100,6550,11100,2695,15850,20700,21500,7300,8360,2645,5930,8930,8020,11850,12350,10600,2765,16200,4145,11150,4170,3265,2905,4905,1700,28300,20050,26300,4695,15550,26900,2710,4585,23350,8500,4570,4575,6980,16900,30800,7490,8380,4640,6950,3710,19000,6030,22600,17950,8230,3360,1295,8900,7860,7740,11900,10050,7660,113000,25300,7950,10650,5360,72000,23600,2895,7240,6120,6120,61700,7770,8230,28350,28750,15700,15900,15350,330,4360,2560,18000,7570,8820,4210,504,18150,17700,1800,6730,22550,15400,6890,17500,7740,6670,12000,13900,29800,11200,2405,16500,10900,13550,11200,5630,2255,6640,8460,56700,11600,30050,7350,4640,12000,9300,13500,6240,16000,3500,12150,5880,16750,11400,8340,10850,2490,2445,7850,4530,10000,9300,15750,4015,889,14550,5980,18950,10750,9180,7190,7560,4220,8120,1000,3870,8420,3055,9350,12450,7830,9150,27750,28000,63900,3570,6000,4040,1385,4935,1715,6360,1350,23050,2150,5360,67600,10750,17850,1985,7400,7100,26950,12900,10300,28050,8990,2560,8180,1785,881,9070,5560,6010,19300,33100,3405,5680,7690,8000,1920,6430,790,3325,3180,9100,14600,4000,15450,13700,12150,5800,6690,3920,211,6520,2480,7410,40500,28000,11700,52600,13550,4995,3800,1660,29850,1070,10250,10100,4565,4855,4415,2025,17550,15250,16200,10850,5490,12000,16450,3645,1675,14800,3810,20000,2420,10600,1820,2300,11700,53200,7170,655,4660,10650,7670,5380,3040,970,9410,4480,1070,3055,223000,9620,6500,4260,8220,19900,12700,743,2255,7770,30950,1315,10600,8440,1700,19200,6200,2470,9180,6660,2445,3000,18100,781,75100,14400,1725,8500,9470,10450,125500,2420,8370,3825,2445,9780,17450,4045,4235,1720,11450,11250,4070,12300,5040,11550,6670,2060,2710,3020,2375,1400,1450,14900,16750,3485,5560,1030,18550,6630,20600,12600,1540,8640,27650,2220,12100,9050,206,9800,19250,9160,8670,11200,13950,7830,13600,9960,7450,8220,7490,1270,3250,11850,985,6530,7550,2020,6400,20050,4060,2320,37950,1410,2865,83200,473,20475,8410,10850,5200,6760,5990,1315,28750,4655,10800,2990,5840,7450,11650,6030,12800,5380,11500,675,4225,989,2600,2640,1310,13400,20950,2350,14400,8800,1545,4210,4000,12250,3370,4530,2525,14950,11850,1365,6500,1075,11400,3410,3745,9970,1685,11650,14950,12100,3575,15000,19500,23750,969,5420,24700,6260,4975,2050,1260,11150,5410,1270,2575,16150,15500,3730,6640,10950,5430,10550,4650,8150,1815,2890,4055,5770,5200,1980,78200,8080,15600,18600,1710,4360,2015,3960,2220,3955,7730,4750,8200,3235,1110,3300,44350,3985,8290,6600,5420,4550,665,2975,9460,1305,3900,7160,38550,2020,2690,9483,3700,4590,997,5380,40750,8380,9600,17050,7580,2270,5350,4940,15650,5750,1535,11250,2880,10550,6780,4605,13000,2895,2840,25350,6330,9090,1070,1035,7570,8700,4000,8120,4130,4770,6610,5230,4845,934,1475,5390,3195,125,3210,3310,620,1130,6060,15500,10000,7660,3560,6960,626,2980,43900,8930,4000,4055,16300,2415,2560,5570,8650,3070,5780,5500,10200,2860,2780,1985,5820,9590,992,5890,5270,5140,4130,4425,1860,10300,6660,4555,8520,11650,11200,2255,1420,2195,6750,1295,3595,2060,10400,20200,1250,9750,7140,2730,12300,2985,65500,2020,1460,9570,3780,5470,5110,2085,10200,4135,4860,6640,30950,6750,4170,16950,2565,2570,6550,10000,7790,3315,9540,6640,8330,905,11850,2000,2950,1100,7700,8090,4310,1935,5600,6550,1770,3090,10250,4550,2960,2830,9200,2200,4210,1815,2065,22550,1870,1950,3815,3320,2820,97000,2785,3475,137500,7500,1075,5500,2875,4085,11750,3170,4975,9210,6030,2365,2970,13900,841,4760,1270,811,1975,26350,913,2140,6440,2420,7010,4015,2700,6880,7050,1370,16200,6200,1770,11850,7510,2925,7320,4435,4110,1550,4550,46400,1720,9500,3590,38050,4075,3415,3060,8780,2655,10350,6090,7420,2060,15700,4200,6820,6430,1635,4710,6840,5580,1555,19900,7450,1635,5930,12850,3215,6300,3205,700,1145,3850,8450,6800,2595,6370,1970,1045,19850,2545,7040,3105,1095,1500,1395,3365,1650,10700,15400,650,1000,28200,6720,10900,10250,30350,6650,12200,1160,2530,11250,8150,7090,21200,7930,5270,761,2875,7530,5700,9610,6600,1045,17500,2745,3750,3640,6770,4820,38600,3350,7020,3730,3930,3760,5820,2445,904,1730,1460,1685,1865,2165,1870,996,4705,4440,5180,1985,959,1815,3440,4240,12200,2935,9100,6170,6100,9270,1570,2305,3670,3885,3385,1790,2560,9140,2095,4745,5180,3265,5640,2500,5960,14000,6500,2955,2860,4180,2220,1035,11450,1385,12450,3380,1075,1085,3190,7060,7020,1455,20050,4810,2860,2505,1480,4575,2625,3435,8060,1800,4670,1055,1910,8370,1005,4805,3340,603,1055,5270,4680,17450,641,6700,6900,3560,3280,7230,1210,4230,6590,3560,101500,1915,157,5670,NA,1645,13600,750,1410,4360,3300,1860,4220,983,1245,12000,2605,6970,6800,902,1235,4505,54400,3880,1710,10150,4035,4115,7170,5720,5850,5680,1670,2790,2675,1725,7970,5630,16000,4515,3280,9600,4890,236,2105,1655,2725,498,3270,16500,3775,5730,2760,8810,2685,2905,3550,5890,4300,5190,7060,2575,1565,1830,3300,5780,5040,3410,3135,787,2850,1805,1675,1175,2220,2000,3400,3985,2815,1215,15250,6940,1590,NA,61200,1495,793,14450,6550,4025,1610,965,4835,6500,1485,12800,4225,8510,7750,7510,3125,4435,8730,917,12450,6260,3590,1835,7290,1370,1115,1650,3965,3585,3565,1395,1865,6600,6730,336,1495,1970,665,9900,1185,9070,1410,2895,1855,4930,3720,6530,770,3090,4985,4325,5560,2455,4830,15500,6280,4025,2850,13700,1640,1310,3855,2125,2155,3970,1885,2110,4380,1955,2455,3435,2375,4945,2960,3100,6290,13500,1245,2150,367,22450,1130,1740,2120,839,5470,5470,11400,15700,2360,3570,5910,1850,2705,1375,2275,1200,3330,1785,6400,2285,2295,4870,1720,2130,1620,2150,6140,3060,3365,5910,9300,8160,4170,3560,2200,4610,4680,1225,1680,4815,769,1120,1820,9600,19800,2925,1530,8350,5030,2770,6380,4715,4035,2090,2495,4025,4950,2170,5640,1090,879,10900,6910,1930,2210,14040,12100,8330,3890,7982,2250,1360,306,1465,2040,1455,300,514,2725,2020,4725,4920,1670,2165,1494,1570,3025,7880,5320,2495,11850,9660,3115,1600,4755,2270,2350,3410,850,4060,5490,1355,2000,4260,10400,1225,3370,1970,3500,7970,1385,1680,2755,8210,3105,3640,2095,5810,915,5240,3340,6080,2280,2040,3075,3990,3390,6000,4830,2295,4605,1005,6150,4240,1170,1235,1365,647,8730,17750,4600,3920,1755,2380,1105,4405,930,1330,1870,4020,727,2350,639,2675,3950,4130,3110,11250,3340,1510,4020,900,4930,3835,1455,2660,1360,2005,9060,3810,328,2020,2140,2795,2490,3680,3750,4610,3360,6170,1930,4965,5130,3520,6780,10150,3800,9940,6250,1225,4180,1010,1280,5740,1420,1295,1420,2765,3000,423,10350,742,3900,1010,495,1980,2870,1615,1895,3215,1125,2190,1855,1365,2375,5800,1700,1785,1540,5100,3185,1520,1760,5990,2580,1560,18700,1245,910,2555,5220,1945,2415,126,3605,1225,4250,5730,2385,3025,3525,1980,987,2750,3780,1895,6210,7560,8790,4650,1355,2435,4400,2635,375,680,1055,4705,3125,14450,2500,334,7310,3805,3725,5270,753,3280,653,1925,6910,1115,1265,4945,1490,1575,1505,2700,3180,3655,1175,11400,16700,1910,2090,610,3435,3715,3055,3670,3300,1205,4060,3605,2830,1895,3450,2340,7150,626,11250,4460,2435,1205,760,2000,1165,1780,4310,18000,5300,400,1770,3270,6250,3790,1510,5420,2010,1120,2225,1440,3065,1115,5630,4035,1280,3595,11750,3085,3410,4570,3440,150,4485,1850,5640,2815,3740,5600,781,6940,9740,7350,983,3115,6740,562,4040,2770,914,708,2805,731,1465,2450,3525,2455,1810,1300,5200,1380,6680,4870,3900,2750,1830,294,7124,3335,5030,1280,345,5100,3160,3050,418,980,2935,4530,2930,740,1175,870,611,528,19350,3165,20900,485,2575,842,6650,4480,3065,5280,4315,560,5040,2985,801,1380,10000,1910,150,59100,3990,1025,6680,317,332,2900,1690,2655,3045,2635,1400,3060,2420,14250,1320,1280,2320,2485,2925,3510,2645,753,3025,3050,553,7050,3810,2185,4715,1855,910,323,2865,1220,2460,2400,701,200,550,1235,429,386,16450,887,1260,815,829,1745,2960,3955,536,279,1005,1920,408,1495,998,239,1175,155 +"2020-02-03",57200,94700,479500,177500,350000,166500,123500,284000,107500,1250000,228000,226500,214500,43850,39300,159500,640000,25050,40100,191500,231500,93400,69800,67900,64900,56000,191000,125000,123500,210000,33200,90700,376500,73500,113000,187500,10100,24750,13050,10400,86900,27100,10650,74000,15050,143000,6800,267500,106000,36850,45000,237500,96700,37600,40400,6580,66100,58200,91300,90300,281000,108000,142500,34150,217500,35000,27450,28350,150500,11050,16800,166000,40350,30350,113000,4950,90200,269000,16550,42550,137600,79600,30100,31700,182300,24150,24400,3630,82000,43850,21350,84000,3910,32050,51700,50300,27900,30300,65600,53900,6850,5e+05,21800,16500,78200,64000,231500,16250,157300,4340,15450,30100,111500,59700,34850,433000,71000,194000,97800,37000,21400,211500,70100,329000,10450,17300,71900,75300,81000,120500,41950,32400,40650,40700,51200,4895,12850,51900,33300,92700,81400,71200,167000,26050,60500,101900,30250,65600,2030,38900,54300,3400,108000,118000,14200,13600,33500,3830,106700,108500,28800,18300,13150,38650,612000,8570,13450,42800,92600,28750,23650,15250,5040,17000,4585,5380,29250,42200,5550,75400,6440,38150,19700,140500,40950,14500,15900,47050,76500,124000,29150,921000,9320,10050,23650,13150,45000,37350,28350,18400,21700,88700,4915,6030,131600,62200,60400,208500,69000,18000,26600,93000,18200,12700,26750,58000,7030,25200,2e+05,20500,19850,13250,102500,107000,13050,12600,8950,76300,19200,29800,8660,4960,27050,16550,71900,5490,4235,7780,13650,59500,20850,33250,19250,20900,94100,23950,90200,169500,23750,25150,36400,28400,NA,67900,7870,55400,27600,8050,11300,20400,3700,73700,37350,27350,28600,9100,36800,10000,28100,13600,22100,63700,27850,11350,43900,113500,53600,27900,40600,45800,93800,14900,10750,22800,38150,17850,3795,11250,1700,14950,596,20300,2010,35000,3635,2665,52600,40600,39700,37400,25550,33950,42050,39550,5110,28200,59700,24650,39700,40650,30950,27200,8750,50100,22800,67200,6040,4330,40250,12250,32650,6470,4995,22600,32250,28650,36350,37800,17650,NA,44100,6350,47100,30200,1325,16850,9090,52800,55400,39850,30550,23250,23300,48150,12200,11850,17250,8060,38950,4855,10900,NA,31800,579,20300,7250,26350,47800,7540,30850,5760,48250,74200,11750,4965,41850,24600,4205,4965,14900,39900,28200,21700,15650,99700,21500,1255,2460,1915,23800,20950,71500,14650,34200,3875,12600,24900,10550,30100,21100,352500,8750,10900,22550,7580,5450,6110,41200,115500,297000,17200,2230,3920,5020,23650,16950,28300,13550,17050,9690,76400,17800,17350,42950,23850,5280,7510,8080,17850,31200,3200,78400,13850,37100,30100,5600,77400,26150,53000,12400,23150,9380,6270,16300,33500,30750,80100,1080,9800,2710,5640,23150,4655,14883,26500,30300,58400,8260,33800,8430,9900,29000,14950,14700,2235,13600,9100,4180,16100,49150,7690,12750,6950,15007,11650,26800,10600,9600,16850,7400,58300,27300,8200,29050,5700,18500,409000,41650,35450,44950,38650,29800,7910,2025,15100,14200,18100,10100,5130,10850,577,28800,8630,59000,37400,27050,2915,14750,44300,15950,5080,5790,27750,51800,49000,9050,2825,9250,1900,71200,4625,15300,4160,15000,38050,16350,2830,18600,14250,22850,43450,12900,21200,8220,49150,7530,5140,40400,18000,34550,18400,51900,161500,27900,17550,20700,25500,30900,11600,26600,6980,9440,13750,18900,8780,8780,47000,3535,29550,40750,31550,16800,1100,25050,134000,65000,10300,3130,11050,10750,82600,14850,7630,9630,6260,6600,18000,10050,9230,1620,13800,30100,22850,18500,7860,15850,46650,7550,17850,5250,8600,2770,7950,8630,2995,6520,2630,3165,23650,7490,2305,37100,15200,13700,7530,5060,3860,3125,2480,15850,2035,1745,9670,65400,67400,4560,7800,1070,34950,17200,102500,7510,30550,13400,2680,35500,7300,22500,10200,49700,17050,3900,14750,7590,9650,3315,15600,6400,7750,32000,11300,7150,29100,3205,33250,8830,11650,5050,23500,10550,20300,35550,7530,2060,2295,10950,8550,3085,6540,10900,2650,15900,21600,21950,7300,7990,2640,5700,8960,8190,11850,12800,10750,2715,16400,4235,10700,2995,3380,2830,4840,1625,28450,20050,26600,4910,15900,27750,2705,4550,23400,8810,4590,4415,7030,17000,30850,7400,8390,4740,6960,3810,19000,6270,23550,18500,8280,3395,1370,8560,8310,7740,12150,9710,7650,114500,25850,7940,11100,5490,72000,24900,2775,5840,6190,6280,61100,7770,8560,28200,28450,15550,15800,15050,327,4260,2575,18200,7520,8900,4320,500,19200,18000,1860,6740,22200,15450,6830,16350,7720,6670,11950,15050,29850,11200,2335,16400,10800,14050,11600,5710,2290,6490,8800,60600,11500,28200,7350,4580,11850,9430,14150,6220,15550,3455,12350,5970,16400,11600,8100,10650,2485,2400,7360,4500,10050,9370,16100,4145,871,14600,5980,19250,10650,9370,7310,6600,4130,8240,1020,3845,8620,3035,9480,12600,8020,9170,28000,27700,63500,3570,6090,3965,1425,4950,1730,6220,1255,23050,2130,5400,67400,10950,17450,1950,7470,6940,26300,13300,10300,27250,8430,2545,8120,1775,877,9220,5570,5880,19900,32500,3290,5900,7650,7940,1905,6540,793,3265,2640,9130,14950,3940,15950,13700,12500,5610,6670,3940,207,6300,2485,7280,40000,28100,11700,52700,13350,4960,3770,1640,30350,1085,10100,10100,4675,4810,4600,2165,17350,16150,16000,10850,5390,12000,17600,3560,1690,15000,3830,20400,2405,11050,1945,2300,11650,53000,7150,668,4520,10700,7510,5300,3060,966,9570,4480,1080,3020,222000,9840,6350,4050,8270,19650,12800,726,2265,8000,31450,1315,10750,8690,1665,19200,5950,2750,9090,6680,2480,2970,13150,864,72100,14400,1710,8280,9550,10400,126000,2385,8540,3805,2495,9530,17350,3920,3080,1820,11150,11550,4095,12100,5060,12000,7070,2040,2675,3005,2400,1415,1435,14650,16500,3690,5840,1050,19250,6420,21050,12600,1535,8520,27400,2070,12250,9030,200,9990,18800,10150,8430,11150,14300,7790,13750,9950,7600,8220,7330,1270,3265,11650,980,6430,7500,1945,5830,19800,4040,2265,40000,1300,2800,83400,473,20850,8860,10750,5260,6500,5980,1315,28800,4710,10500,2990,5700,7420,11600,5930,12700,5570,11600,680,4120,1020,2565,2750,1440,13200,21500,2420,14000,8830,1490,4200,3840,12050,3375,4835,2700,15500,11650,1485,6110,1065,11150,3425,3700,9320,1665,11800,15050,12350,3560,14300,20950,23400,969,5420,24600,5850,4700,2000,1245,11150,5340,1295,2635,16100,15800,3720,6700,11100,5230,10350,4000,8400,1790,2895,4125,5700,5120,2000,79800,7690,15600,18350,1670,4310,2000,3900,2220,4025,7490,4680,8060,3325,1095,3320,44500,4070,8290,6420,5420,4750,650,2910,9530,1325,3850,7150,38500,1975,2665,9349,3850,4525,982,5290,41100,8120,8150,17100,5740,2440,5250,4750,15550,5610,1525,11350,2820,10500,6530,3480,10200,2350,2945,25000,6210,9250,1045,1045,7890,8670,3565,8060,4210,4705,6690,5150,5030,923,1450,5310,3140,124,3145,3195,605,1180,5920,15350,9910,7690,3665,7100,600,2980,43850,9300,4030,4075,15600,2480,2650,5780,8430,3145,5550,5500,10050,2800,2780,2020,4975,9500,980,5600,5420,5050,4065,4310,1880,8280,6620,4460,8470,10700,11050,2195,1385,2195,6550,1310,3470,2020,10350,20100,1200,10100,6920,2670,12300,2940,64900,1980,1475,9140,3780,5660,5130,1990,10000,4070,4805,6610,31250,6340,4170,17000,2460,2505,6560,9910,7520,3285,9550,6640,8910,895,12650,1990,3155,1100,7890,8090,3850,1885,5830,6320,1770,3165,10350,4545,2995,2850,9200,2195,4200,1815,2080,22800,1860,1970,3250,3355,2830,97900,2890,3600,135000,7130,1060,5480,2910,4360,12200,3330,4865,9540,6220,2330,2920,14150,830,4845,1320,792,2050,25550,914,2120,6360,2345,7010,4080,2710,6800,6850,1330,16850,6100,1775,11800,7690,2925,9510,4660,3975,1530,4500,47000,1740,9700,3735,37600,4075,3625,3060,8880,2730,10150,5630,7170,2160,15700,4115,6850,5620,1635,4650,6710,5600,1835,20000,7300,1635,6110,12350,3170,6330,3215,681,1140,3830,8290,6350,2575,6260,1985,1005,20100,2605,7500,3090,1110,1490,1455,3370,1600,9330,15250,661,951,28100,6640,10850,10900,31300,6380,12150,1160,2555,10750,7810,7330,22800,7890,5080,834,2740,7500,5730,9660,7100,1030,17050,2710,3860,3565,7180,4785,38750,3535,7190,3760,3870,3690,5690,2425,875,1720,1460,1885,1910,2150,1950,984,4715,4385,5150,1930,943,1775,3420,4205,12550,2865,8970,6720,6030,9830,1740,2295,3530,4155,3480,1795,2515,9040,2100,4790,5230,3300,5630,2510,5950,14000,6330,3215,2870,4175,2225,1050,11100,1390,12450,3440,1065,1150,3120,7300,6920,1480,20600,4815,2785,2470,1460,4645,2635,3540,7720,1795,4700,1035,1860,8500,1000,4870,3345,603,1030,5280,4785,17750,611,6590,6830,3745,2590,7060,1210,4170,7000,3565,101000,1885,156,5540,NA,1685,13350,745,1425,4450,3235,1830,4200,996,1250,12000,2510,6920,6970,854,1190,4500,55200,3920,1755,10900,4065,4135,6970,5710,5890,5800,1690,2805,2710,1665,7800,5630,15550,4660,3260,9450,4890,227,2040,1620,2715,440,3190,16400,3655,6090,2655,8890,2710,2905,3045,5700,4290,5340,7080,2555,1590,1880,3160,4885,4900,3520,3100,787,2910,1795,1630,1190,2510,2015,3300,4020,2900,1195,15250,6610,1640,NA,61600,1505,793,14150,6440,3905,1640,944,3385,6380,1540,9900,4160,8530,7810,7290,3080,4415,8510,917,12400,5830,3590,1835,7330,1435,1085,1635,4055,3565,3535,1405,1860,6590,7150,333,1490,1965,660,10950,1190,8940,1425,2970,1875,4965,3685,6500,750,3080,5000,4280,5440,2530,4850,15900,6280,4045,2760,13650,1610,1275,4200,2075,2162,3845,1890,2095,4405,1975,2540,3360,2275,4850,2845,3160,6440,13400,1235,2100,360,22350,1155,1825,2100,839,5510,5550,11400,15600,2270,3850,5820,1815,2755,1365,2370,1245,3330,1800,6400,2255,2355,5000,1795,2130,1600,2210,6090,3055,3405,5860,8960,7810,4155,3570,2185,4770,4670,1225,1710,4800,777,1110,1765,8250,18850,2995,1530,8860,5100,2695,6290,4710,3960,2015,2490,3975,4900,2160,5450,1160,900,11100,6780,1905,1550,13320,11950,8220,3820,8066,2250,1380,304,1350,2060,1490,295,512,2710,2015,4580,4780,1715,2130,1470,1570,3160,7860,5260,2400,11850,9530,3030,1605,4815,2265,2295,3440,880,3955,5430,1430,2005,4275,10150,1240,3365,2000,3490,8070,1385,1725,2700,8280,3290,3600,2065,5940,957,5160,3250,5970,2400,1960,3080,4010,3410,5870,4870,2365,4625,1020,6050,4190,1200,1265,1335,646,8460,17500,4460,3870,1755,2400,1115,4520,930,1330,1570,4030,729,2290,639,2660,3910,4180,3110,10900,3335,1485,3965,905,4870,3430,1435,2680,1345,2015,8840,3790,320,2100,2060,2770,2525,3670,3715,4390,3495,6250,1950,5090,5180,3485,6490,10250,3820,9930,6460,1225,5430,1010,1275,5700,1355,1350,1460,2840,2995,423,11300,731,3855,1000,495,1975,2800,1640,1900,3395,1135,2145,1800,1380,2340,5850,1670,1885,1505,5100,3160,1535,1760,6000,2585,1625,18500,1205,914,2690,5300,1950,2375,126,3590,1245,4225,5820,2235,3080,3530,1975,971,2800,3625,1950,5320,7610,8790,4760,1345,2490,4355,2600,375,710,1030,4610,3310,14300,2610,301,7040,3745,3570,5280,751,2620,639,1910,6850,973,1270,4945,1490,1575,1525,2670,3135,3610,1170,11200,16100,1875,2070,610,3465,3935,3140,3875,3310,1215,3980,3580,2840,1895,3360,2380,7060,611,11300,4460,2400,1190,884,1995,1095,1815,4520,18050,5290,407,1750,3250,6460,3745,1470,5500,1655,1120,2145,1465,3090,1075,5510,3920,1265,3555,11750,3020,3540,4775,3405,150,4480,1845,5550,2785,3750,5620,773,9020,9470,7300,1015,3165,6110,536,4030,2650,914,703,2720,748,1520,2450,3690,2430,1785,1270,4600,1335,6680,4825,3900,2695,1825,284,6622,3375,5220,1255,335,4865,3065,2990,400,915,2925,4495,3000,737,1190,848,617,526,18700,3150,20900,485,2985,811,6680,4935,3100,5220,4300,544,5180,2975,799,1360,10050,1870,141,57700,3975,1050,6400,305,369,3090,1745,2625,2930,2580,1450,3100,2400,14150,1360,1305,2293,2495,3020,3555,2605,753,2985,3190,540,7260,3725,2185,4565,1885,920,312,2875,1224,2510,2410,701,196,538,1280,420,380,16100,950,1180,816,829,1720,2900,4095,536,279,996,1815,408,1500,998,218,1175,155 +"2020-02-04",58900,97100,492500,180500,379500,167500,124000,308000,111000,1269000,229500,226500,214000,43500,38900,164500,656000,25250,40250,194000,232500,91600,71500,68300,65100,55300,197000,134000,128000,204500,33400,91900,382000,73400,114000,191000,10150,24800,13150,10450,86500,26800,10550,74000,16000,145500,6810,270000,103000,35900,45300,239500,99100,38550,41900,6520,66300,61200,89300,89700,284000,110000,141500,34400,220500,34900,27650,28750,155000,11100,17150,161500,39500,30050,115500,4955,91000,273000,16650,43400,144000,81700,30500,31950,184100,25750,24300,3650,84700,43100,21200,85000,3990,32400,53300,52300,28550,30800,66400,58000,6910,498500,22600,16500,78300,65100,231000,16200,158800,4420,15450,31650,105500,61300,35400,437400,74400,195000,98800,36600,22000,213000,70200,337300,10350,18050,74500,78500,86300,121000,41850,32700,41000,41450,53300,4930,13150,50900,33750,93300,83000,73300,171900,26750,63300,102800,30050,67600,2050,39350,54600,3475,111000,118500,14550,13900,33900,3800,109100,109500,29150,18600,12950,39300,613000,8460,14100,44000,93200,32050,24050,15250,5030,17200,4775,5440,30400,42650,5580,74600,6470,38350,19600,139500,42200,14900,16750,48350,76500,123500,29400,914000,9250,10050,25000,13650,46150,38350,28350,18900,21500,89300,4920,5990,129600,61500,64000,216000,71300,18000,27350,93200,18900,13100,29150,59800,7110,25450,204500,20350,19400,13800,99000,105000,13600,12500,9100,75900,19250,30550,8920,5050,28450,16700,76500,5640,4155,7810,13600,61100,20900,33950,20150,21850,96700,24650,89700,171500,24450,25300,36500,27950,NA,68600,8110,59200,31000,7930,11650,20900,3705,74400,38800,27400,29100,9400,37700,10000,27950,13700,22900,67000,27800,11550,44500,119500,53600,28500,41150,48150,93800,15150,10850,23450,38800,18900,3950,11350,1715,14750,604,21400,2010,36150,3575,2705,52500,40300,40150,38800,25900,34200,43450,40000,5160,29100,60300,24950,42400,40350,33000,27900,9000,49650,22950,68000,6280,4410,41000,12900,32500,6580,5020,23200,33350,29150,36300,39200,18450,NA,44900,6620,49350,31000,1345,17100,9060,55200,55200,39200,31450,23450,24100,49750,12750,12250,17250,8280,39400,4905,11000,NA,33000,580,20600,7380,25750,47800,7850,31850,5690,49150,74000,12400,5230,42000,25550,4265,4965,15000,40500,28400,22100,15750,100500,22950,1295,2530,1960,24050,21800,70700,14700,34250,4010,12550,25100,10600,31550,21000,350500,8760,11050,23100,7780,5410,6290,40350,118000,290000,17700,2320,3905,5170,24500,16800,28400,13700,16700,9800,77000,17900,17500,42300,23700,5300,7680,8230,18350,32150,3280,78900,14550,37150,29900,5700,76800,26000,54400,12700,23350,9420,6310,16650,32850,32000,80100,1090,10450,2750,5790,23800,4875,15074,26950,31300,58700,8600,35150,8480,10600,30000,15700,14600,2250,14250,9310,4270,16550,48450,7760,14200,7070,15153,11950,26700,10900,9760,17650,7400,58200,27600,8110,29000,5710,18100,405500,42100,36350,45500,38250,30150,8050,2040,15800,14400,18550,10750,5190,11050,587,28950,8610,58800,37600,27550,2900,14700,44250,15850,5230,5830,28300,51300,50700,9100,2940,9430,1895,70700,4770,15750,4055,15100,41450,17000,2890,18650,14200,23600,44000,13450,21750,8550,49200,7660,5250,41700,18700,34900,17850,51000,163500,28500,18250,21200,25700,31700,11900,27950,7170,9520,13750,20550,9010,8790,47150,3630,30800,41600,31450,17400,1100,26150,135000,65300,10800,3130,11700,10650,81900,14700,7690,9900,6310,6370,18000,10050,9130,1665,14100,31100,23800,18550,7960,16600,46700,8010,17600,5450,8780,2710,8000,8900,3055,5860,2705,3170,24750,7850,2345,37000,15500,14100,7640,5200,3930,3160,2470,16300,2035,1815,9740,64500,67500,4685,8050,1080,36500,17500,1e+05,7290,30450,13450,2745,35250,6590,23000,10600,49450,16450,4035,14900,7600,10000,3315,16200,6640,6820,32700,12000,7050,29450,3230,37400,8840,11700,5160,24250,10800,20500,35500,7600,1975,2350,11150,8630,3180,6520,11250,2900,16450,22000,22700,8360,8060,2565,5700,9070,8330,12000,13550,10800,2845,16800,4405,10850,3600,3485,2870,4855,1675,28550,21000,27850,4935,16250,29200,2690,4695,23950,9160,4545,4520,7000,17350,30950,7890,8390,4805,7000,3955,19000,6310,24000,18750,8300,3500,1335,8200,8510,7740,12100,9750,7910,113500,25750,7920,11150,5620,74000,26700,2800,6700,6350,6360,61000,7960,8830,29350,27500,15750,16100,15300,334,4215,2675,18000,7600,9080,4445,512,20350,18800,1945,6810,22600,15800,7100,16850,7780,6800,12900,15350,31250,11200,2415,17650,11300,14050,11850,5900,2375,6810,8980,60800,11300,27900,7700,4750,12050,9910,14650,6210,15900,3505,12800,6070,16950,12000,8210,10750,2545,2495,7610,4695,10350,9800,17550,4260,890,15000,5980,19600,10850,9520,8300,7100,4315,8450,1030,3900,8840,3140,9650,12650,8250,9740,27800,27900,63500,3590,6180,3910,1485,5070,1755,6470,1185,23000,2220,5450,67800,11150,18400,2035,7590,6920,26850,12750,10450,27450,8490,2650,8000,1785,896,9510,5730,5900,20600,32900,3300,6020,7610,8020,1980,6690,848,3385,2685,9230,15400,4030,16450,13900,12900,5800,6780,4150,211,6380,2520,7570,40000,29350,11750,52100,13550,4975,3875,1705,30850,1095,10150,10450,4805,4845,4715,2270,17250,15950,16400,11050,5450,12400,17000,3560,1720,14800,3800,20550,2630,11450,1945,2350,11600,52300,7190,702,4585,11000,8130,5510,3145,974,9650,4480,1130,3155,223000,10050,6680,4030,8380,19700,14200,752,2290,8030,31600,1405,11150,8670,1730,19100,6110,2705,9300,6640,2565,3110,11950,812,73100,14500,1720,8430,10150,10600,132500,2415,8890,3895,2650,9940,17500,3920,2990,1840,11200,11950,4235,12300,5240,12450,7190,2065,2725,3155,2470,1445,1440,15000,17300,3690,6050,1065,20950,6650,22850,13050,1680,8690,27550,2105,12950,9000,204,10600,18800,10100,8880,11500,14550,7820,14200,10050,8640,8430,7370,1305,3360,12150,1005,6530,7520,2035,6100,20250,4120,2420,40200,1360,2830,85500,498,21250,9050,10850,5620,6620,6180,1315,29400,4915,10600,2990,5690,7420,11700,6050,13250,5800,11850,704,4175,1030,2630,2850,1430,13200,21750,2445,14000,9150,1525,4160,3920,12750,3425,5240,2650,14900,12000,1500,6320,1095,11450,3480,3700,11750,1690,12000,15550,12600,3655,14400,20900,23600,951,5420,24350,5890,4870,2055,1265,11550,5650,1335,2755,16200,15450,3825,6750,11850,5700,10950,4040,8390,1820,2950,4225,6190,5270,2100,80300,7790,16100,18800,1755,4360,2055,4010,2220,4110,7520,4735,8170,3280,1130,3350,45450,4280,8390,6590,5470,4650,667,3050,9650,1345,3935,7150,38600,2010,2800,9540,3990,4635,1020,5420,40650,8470,8500,17650,5730,2410,5290,5090,17600,5670,1550,11350,2845,10800,6820,3235,10150,2615,3040,24750,6380,9850,1090,1075,7960,8960,3685,8180,4270,4930,7310,5200,5250,945,1540,5440,3200,125,3215,3225,647,1240,6130,15450,10250,7840,3800,7310,622,2980,44000,9330,4290,4080,15500,2525,2715,6000,8920,3265,6120,5500,10550,2855,2780,2065,5160,9500,1000,5650,5470,5100,4250,4515,1885,8600,6910,4600,8630,11900,11000,2230,1465,2195,6250,1370,4510,2055,10600,21000,1210,10150,7370,2720,12550,3000,64700,1990,1515,9110,3780,5780,5010,2055,10000,4205,4895,6610,32150,6440,4170,17150,2440,2570,6550,10300,7800,3365,9670,7280,9120,918,13100,2020,3090,1100,8030,8090,4135,1950,6130,6200,1770,3235,10850,4525,3110,2970,9680,2305,4310,1815,2135,23600,1870,2035,4225,3530,2825,96600,2950,3755,135000,7370,1080,5650,2960,4420,12200,3320,5030,9470,6250,2345,2940,14750,853,4865,1370,798,2005,26050,950,2155,6460,2470,7010,4195,2740,6930,7060,1360,16900,6290,1800,11900,8210,2970,9450,4705,4040,1560,4500,46800,1820,9960,3850,38150,4075,3605,3060,9170,2770,10300,5730,7470,2270,15700,4160,7110,5710,1635,4840,6780,5900,1900,20050,7260,1635,6260,12400,3205,6440,3430,712,1155,3980,8500,6060,2625,6500,2060,1040,20300,2680,7340,3120,1130,1530,1470,3370,1620,9450,15400,669,961,28400,6730,10850,12700,30500,6640,12600,1160,2640,10700,7910,7490,23100,7950,5230,830,2790,7430,5940,9860,6940,1070,17900,2790,3900,3710,7300,4950,39000,3555,7210,3815,4005,3835,5830,2430,916,1720,1460,1935,1945,2225,2035,1010,4695,4465,5350,1940,961,1840,3460,4230,12500,2920,9110,6400,6080,10050,1940,2280,3670,4180,3360,1805,2580,9470,2120,4865,5390,3395,5600,2605,6050,14550,6550,3290,3105,4280,2260,1080,11200,1415,12600,3700,1090,1185,3285,7500,7110,1470,20750,4820,2760,2485,1415,5000,2670,3625,7820,1825,4875,1080,1910,8550,1035,4835,3370,618,1085,5460,4975,17050,645,6980,7030,3800,2725,6990,1210,4320,7040,3590,103000,1955,161,5680,NA,1825,13800,750,1470,4780,3375,1880,4280,971,1310,12200,2580,7100,7220,855,1210,4640,55700,3880,1790,10850,4060,4210,7160,6000,5990,5830,1745,2910,2610,1670,7780,5630,15500,4790,3255,9900,4975,228,2175,1670,2870,445,3260,17100,3725,6090,2735,9190,2700,3000,2965,5790,4480,5300,7300,2590,1560,1940,3295,5080,5060,3525,3250,787,2950,1845,1620,1195,2350,2090,3400,4010,2935,1210,15600,7090,1670,NA,62200,1535,820,14350,6750,4010,1650,974,3265,6560,1575,9750,4240,8890,8450,7340,3195,4185,8650,917,12700,5830,3590,1920,7330,1485,1115,1640,4160,3650,3490,1535,1920,6640,6290,350,1630,1985,682,11050,1230,9050,1460,3050,1895,5070,3705,6800,790,3160,5400,4420,5600,2575,5030,17100,6280,4180,3020,14200,1615,1295,4000,2140,2257,3930,2045,2310,4450,2090,2650,3450,2320,5090,2915,3170,6550,13750,1285,2140,362,23250,1150,1825,2135,839,5760,5720,11800,15750,2425,3900,5970,1955,2615,1415,2450,1200,3330,1790,6460,2290,2390,5190,1830,2230,1585,2365,6170,3025,3825,6160,9500,8170,4265,3895,2270,4945,4810,1225,1815,5080,800,1110,1805,7880,18950,3085,1560,9070,5380,2690,6290,4790,4165,2100,2535,4320,4990,2225,5590,1180,913,11250,6910,1950,1485,13860,12350,8420,3905,8117,2250,1415,303,1380,2120,1505,306,521,2820,2025,4700,4910,1775,2155,1442,1605,3215,7960,5400,2450,12050,9720,3700,1670,4920,2270,2290,3595,895,4080,5440,1445,2005,4350,10150,1330,3470,2010,3935,8230,1385,1775,2815,8610,3290,3730,2165,5920,958,5220,3305,6220,2375,1985,3180,4230,3475,6040,5100,2440,4830,1070,6110,4250,1240,1300,1370,645,8600,18300,4585,3910,1825,2450,1155,4600,959,1350,1840,4085,734,2345,639,2660,3980,4345,3110,11000,3350,1530,4000,931,5010,4115,1430,2730,1375,1985,8870,3785,322,2070,2120,2785,2530,3685,3740,5430,3570,6260,1960,5140,5250,3505,6940,10350,3870,10000,6560,1225,6000,1010,1290,5780,1395,1375,1490,2900,3050,423,10950,751,3870,1020,495,2010,2890,1635,1940,3390,1155,2195,1845,1370,2370,6030,1700,1895,1565,5390,3230,1570,1785,6120,2675,1650,18850,1255,948,2740,5240,1985,2430,133,3665,1270,4455,6300,2285,3065,3655,2025,996,2850,3625,2040,5170,7830,8820,4785,1435,2505,4375,2680,387,720,1060,4750,3220,14350,2635,303,7220,3735,3655,5380,749,2600,643,1980,7040,1085,1345,4945,1490,1580,1560,2700,3175,3660,1220,11150,16000,1900,2020,610,3450,4500,3160,3970,3400,1255,4165,3750,2900,1895,3485,2420,7200,635,11700,4460,2445,1240,848,2020,1080,1875,4705,18000,5390,411,1800,3325,6580,3870,1495,5460,1680,1125,2180,1530,3150,1070,5730,3970,1305,3420,11750,3115,3795,5010,3445,150,4560,1900,5510,2865,3915,5650,783,9650,9570,7490,1015,3275,6700,573,4155,2885,914,709,2725,745,1685,2440,3665,2510,1820,1320,4700,1340,6680,4910,4230,3300,1845,288,7722,3450,5090,1310,350,5690,3195,3100,408,983,2945,4650,3150,757,1260,870,631,526,18900,3195,20900,485,2830,850,6800,5000,3235,5300,4345,538,5600,3035,798,1385,9750,1910,151,57800,4080,1025,6430,308,365,3000,1755,2590,3000,2635,1495,3140,2415,14400,1395,1315,2338,2555,3040,3630,2630,753,3030,3270,544,7230,3760,2220,4695,1845,921,318,2975,1265,2580,2460,701,200,541,1280,419,390,16200,1010,1180,817,829,1725,2970,4165,536,279,1000,1935,408,1650,998,226,825,155 +"2020-02-05",59500,97700,490000,181500,382000,164500,124000,314000,110500,1302000,227000,225000,214500,44200,39250,163000,657000,25450,39400,193000,237000,92700,72200,68500,65200,55900,182000,131000,134000,207500,34300,90600,387500,75200,110000,197500,10250,24950,13300,10550,86500,26750,10600,68500,15900,141000,6890,265000,103000,35900,45100,241500,97900,38550,41800,6420,65500,60500,90200,89000,281500,109500,143000,33950,220000,35350,27850,28750,152000,11100,17200,160000,40800,30200,114000,4940,93600,272500,16350,44200,144100,82500,30350,32850,181600,26000,24000,3760,84000,43300,21050,84600,3925,32350,53100,52000,28850,30650,66200,58900,6940,502000,22700,16500,77600,66400,231500,16250,166900,4425,15600,31550,103500,60500,35850,427100,75800,201000,97500,36700,22000,202000,69900,329600,10400,17700,75000,77800,81700,119500,41700,33050,40200,40900,53400,5050,13450,49700,34000,94300,81300,74100,170500,26450,66100,102500,29500,80300,2075,39450,54800,3520,111000,116500,14600,14000,32850,3770,107000,110000,28300,18500,13100,39200,608000,8500,14100,44300,92500,33800,23550,15200,5050,17400,4800,5460,30200,42650,5720,75800,6490,38050,19500,140000,42450,15450,16400,47200,76500,123500,29100,9e+05,9200,10000,25000,12450,45750,38100,28400,18550,21800,89600,4835,5930,131600,62400,63500,224500,70700,17400,27900,93000,19300,13200,28300,66800,7150,25300,203000,20150,19150,13950,98800,103500,14100,11950,8980,77700,19050,29950,8780,5150,28700,16850,77900,5560,4145,7810,13600,59100,20850,33850,20350,20800,96300,24650,89800,176500,25000,25150,35350,28150,NA,69900,8500,60000,30550,7800,11700,21200,3715,73200,38700,27300,30850,9320,39550,9960,28100,13650,23000,69500,28250,11600,43900,118500,54100,28500,41800,48050,92100,15150,10600,23750,43150,18750,4115,10950,1715,14800,608,20800,2010,35150,3560,2740,52500,40650,40150,38600,25850,33500,42900,40800,5150,28750,59800,24850,44700,40200,33550,27250,9040,50600,23250,67200,6310,4325,42900,12800,32250,8550,5060,23400,33650,28850,36750,39600,19250,NA,44200,6650,49650,30650,1350,16650,9080,54200,55100,30500,31900,23700,25300,49250,12500,12250,17000,8300,40400,4980,10850,NA,31600,598,20600,7380,24100,48150,7850,32500,5570,49300,74000,12500,5270,41900,24450,4280,4940,14950,40200,27700,22450,15600,100500,23300,1315,2495,1980,25900,21300,70100,14650,34000,3955,12400,25100,10500,31250,20350,349500,8710,11100,23800,7780,5470,6360,40050,117500,285000,17750,2410,3900,5130,23850,16800,28500,13650,17800,9840,77300,17500,17800,41800,24200,5260,7650,8250,18150,32550,3310,79400,14550,37200,29650,5550,75800,26650,55400,12500,23300,9170,6460,16150,32300,32400,78900,1090,10750,2980,5920,23900,4845,15170,27100,31450,58500,8360,35000,8570,10400,29150,15300,14900,2255,14000,9380,4285,15900,50000,7690,13700,7070,15347,12150,26650,10800,9720,18200,7320,58300,26950,8340,28700,5570,17150,401000,44550,36100,45200,39600,28950,8270,2105,15700,14350,19200,11050,5220,10900,594,29100,8600,59600,37100,27250,2915,14600,44400,15450,5370,5800,29000,50000,51500,9180,3010,9430,1845,70200,4990,15800,4190,15450,41400,17900,2855,18750,13750,22800,43400,13300,21600,8440,49800,7600,5270,41300,18100,34900,18100,51800,164500,28800,17950,21400,26150,31350,11750,27800,7360,9400,13500,20100,8850,8670,44800,3600,30100,41600,31350,17100,1110,25600,135500,65800,10500,3520,11650,10700,82900,15100,8390,9850,6270,6740,19150,10000,9130,1655,13700,31600,23200,18650,8000,16700,46000,8210,17350,5420,8970,2695,7960,8560,3110,5910,2760,3075,25800,7680,2380,37350,15500,13800,7520,5300,3950,3125,2560,16150,2035,1830,9820,64600,67500,4430,8070,1080,36050,17550,102000,7460,31450,13000,2730,35300,6440,23000,10600,49100,16550,4070,14750,7810,9750,3350,16300,6710,7100,32750,12650,7020,29800,3170,36550,8900,11450,5170,24200,10550,19350,36900,7680,1940,2410,11150,8600,3230,6440,11250,2900,16450,21850,22700,8620,8120,2575,5750,9010,8210,11650,14350,10550,3095,16350,4400,10850,3425,3460,2840,4935,1495,27150,20850,27500,4785,16100,29500,2740,4760,23450,9190,4550,4600,7410,17950,31050,7820,8320,4805,7020,4065,19100,6110,22850,18700,8300,3490,1325,7880,8210,7740,12200,9670,7850,115000,24550,7940,10900,5580,72800,27600,2900,7570,6170,6190,60000,7880,8820,31400,27350,15950,16050,15500,329,4230,2685,18000,7590,9020,4450,512,20800,18450,2020,6790,22950,15550,7200,17800,7850,6720,13200,15250,30750,11200,2420,17400,10900,13950,11800,5940,2395,6840,8540,62900,11350,28050,7720,4930,11950,9960,15000,6180,15800,3540,12150,6100,17200,12100,8250,10750,2565,2515,7840,4620,10350,10000,18550,4180,914,14950,5980,19500,10750,9580,9030,7260,4330,8050,1030,3940,8780,3135,9700,13700,8000,9790,27700,28350,63800,3590,6010,3875,1500,5160,1760,6500,1175,23050,2290,5390,67600,11150,17950,2035,7410,7010,26600,12300,10350,26950,8400,2640,8120,1755,901,9470,5890,5920,21200,32450,3405,6080,7560,7990,1985,6600,803,3440,2795,9280,14850,4205,16400,13750,14200,5820,6990,4195,212,6450,2515,7580,40100,29500,11800,52900,14700,4980,3925,1720,30800,1110,10100,10200,4810,4865,4625,2575,16950,15900,16200,10950,5550,13400,17100,3600,1765,14050,3830,20300,2605,11200,1945,2415,11550,52700,7210,708,4620,10850,8380,5600,3120,987,9590,4480,1415,3120,222500,10000,6720,4070,8400,19800,15450,758,2325,7970,31750,1430,11250,8590,1705,19350,6040,2705,9170,6830,2590,3280,11500,805,74100,14650,1730,8520,9930,10650,130000,2490,8810,3900,2750,9900,17950,3950,3220,1885,11200,12400,4185,12150,5340,12100,7040,2055,2730,3135,2475,1445,1470,15050,17350,3725,5980,1050,20900,6550,23100,12900,1655,8470,27600,2100,12900,8960,207,10700,18950,9740,9160,11450,14650,7850,13900,10100,9070,8520,7590,1320,3310,12200,1000,7000,7530,2045,5690,20350,4045,2435,40500,1385,2825,84900,498,20700,8990,10850,5600,6690,6170,1315,28700,5100,10450,2990,6130,7410,11800,6000,13300,5950,11450,732,4195,1030,2740,2795,1375,13100,22250,2440,14000,9100,1505,4015,3885,12800,3590,5100,2645,14700,12000,1465,6710,1120,11500,3500,3730,9950,1830,11500,14900,12400,3650,14700,21150,23750,952,5420,24650,5890,4935,2055,1250,11500,5860,1325,2730,15950,15550,3890,6970,11600,5570,10500,3995,8500,1805,2945,4300,6230,5270,2110,79900,7790,16500,18750,1770,4365,2100,4050,2220,4080,7490,4670,8190,3190,1150,3250,45400,4370,8520,6980,5570,4550,669,3110,9550,1355,3935,7120,39150,1975,2785,9445,3940,4705,1030,5360,40950,8190,8770,18100,6350,2375,5290,5500,17700,5690,1555,11200,2855,10750,6820,3145,9990,2620,3000,24900,6420,9630,1110,1085,7880,9050,3850,8240,4335,4885,6860,5190,5220,949,1630,5440,3310,128,3305,3255,644,1250,6160,15700,10650,7800,3740,7270,622,2980,44350,10150,4295,4125,15950,2485,2760,5720,9120,3210,5980,5500,10650,3570,2780,2060,5190,9360,999,5880,5450,5140,4245,4415,1905,8560,7100,4590,8660,11400,11150,2230,1450,2195,5860,1385,5070,2125,10500,21350,1220,9980,7400,2775,12300,2945,64500,2060,1510,9040,3780,5790,5050,2090,10050,4305,4910,6440,32400,6680,4170,17050,2410,2605,6560,10300,8090,3340,9670,7170,8980,922,12950,2035,3090,1100,7950,8090,4015,1960,6160,6320,1770,3210,10750,4525,3080,2965,10600,2350,4360,1815,2120,23500,1880,2015,4185,3570,2840,95600,2950,4010,133000,7490,1090,5720,3035,4425,12350,3340,5050,9270,6200,2355,2910,14550,861,4820,1375,794,2010,26100,954,2230,6450,2490,7010,4250,2760,6940,7670,1375,16650,6590,1905,11700,8300,3000,9250,4640,4110,1555,4480,44800,1815,10050,3865,38150,4075,3555,3060,9130,2810,10350,6040,7600,2275,15800,4170,7040,5620,1635,4930,6750,5730,1810,20350,7270,1635,6480,12800,3185,6510,3540,715,1185,4000,8520,5460,2620,6530,2065,1060,20250,2685,7360,3185,1165,1520,1500,3400,1600,9550,14850,666,956,28400,6740,11200,12100,30850,6730,12250,1160,2680,10750,8030,7610,23300,7950,5300,809,2865,7430,5890,9860,6940,1075,17300,2780,4335,3770,7200,4985,38700,3555,7430,3850,3965,3810,5880,2405,919,1730,1460,1800,1950,2410,1995,1015,4700,4455,5390,1940,972,1840,3600,4255,12700,2925,9150,6490,6180,9920,1835,2400,3730,4090,3230,1935,2645,9450,2130,4870,5210,3395,5540,2560,6070,14700,6820,3170,3080,4280,2345,1130,11800,1430,12550,3550,1105,1150,3315,7470,7130,1470,20700,4880,2750,2495,1430,4895,2640,3570,7910,1850,4820,1115,1915,8150,1030,4825,3370,614,1075,5430,4985,16750,644,6930,7160,3755,2710,7000,1210,4280,7070,3580,104500,1970,161,5670,NA,1815,14100,750,1480,4955,3435,1915,4400,926,1300,11800,2565,7050,7180,855,1190,4530,55300,3925,1805,10700,4120,4175,7250,5940,6040,5680,1700,2920,2565,1680,7790,5630,15500,4745,3260,9890,4945,227,2220,1680,2920,442,3250,16750,3735,6000,2840,9010,2660,3495,3005,5760,4540,5240,7440,2565,1580,1900,3300,5160,5190,3420,3280,787,3030,1875,1640,1210,2330,2045,3470,4030,2825,1250,15200,7120,1700,NA,62200,1495,844,14300,6750,4010,1655,980,3255,6590,1585,10650,4285,8810,8420,7400,3185,4145,8530,917,12650,5810,3590,1915,7340,1455,1135,1625,4135,3690,3515,1540,1895,6620,6160,350,1655,1985,695,11100,1220,9110,1465,3030,1920,5100,3775,6820,799,3220,5390,4480,5580,2650,5000,17000,6280,4080,2945,14800,1640,1315,4020,2145,2255,3930,2050,2290,4460,2115,2625,3430,2355,4915,2945,3295,6530,13700,1295,2210,364,19850,1155,1815,2130,839,5740,5700,11800,15600,2490,3830,5930,1945,2565,1400,2415,1195,3330,1765,6500,2295,2295,5220,1855,2240,1570,2370,6120,3175,3785,6090,9400,8340,4230,3865,2255,4910,4830,1225,1815,5130,800,1175,1805,7800,18850,3085,1630,8900,5540,2835,6390,4860,4240,2095,2480,4340,4945,2300,5590,1170,913,11450,6610,2195,1500,14640,12600,8410,3900,9402,2250,1425,315,1410,2130,1530,307,525,2775,2030,4700,4895,1760,2245,1458,1625,3190,8110,5380,2475,11800,9820,4010,1685,4765,2285,2330,3590,891,4100,5490,1420,2005,4415,10250,1340,3450,2060,3990,8120,1385,1795,2845,8610,3505,3745,2160,5930,921,5250,3330,6270,2400,2015,3155,4320,3565,5980,5100,2500,4885,1065,6160,4310,1230,1325,1365,692,8490,18200,4675,3915,1880,2485,1180,4650,961,1380,1860,4075,728,2335,639,2660,4000,4430,3120,11050,3385,1520,3985,926,4865,4140,1420,2775,1365,1930,8780,3755,325,2110,2095,2775,2550,3730,3770,5610,3565,6320,1960,5170,5190,3300,6970,10400,3870,10000,6420,1225,6100,1035,1240,5970,1425,1370,1495,2875,3040,423,11000,730,3885,1045,495,2050,2850,1710,1935,3390,1165,2240,1845,1395,2405,6060,1700,1855,1500,5440,3250,1615,1780,6190,2685,1620,18950,1285,944,2725,5250,2045,2470,137,3600,1270,4615,6210,2270,3145,3590,2040,979,2875,3985,2030,4960,8100,8830,4785,1450,2585,4340,2625,388,744,1045,4810,3285,14350,2750,293,6710,3795,3600,5340,722,2600,679,1980,7090,1070,1345,4945,1490,1600,1580,2700,3270,3665,1205,11450,16000,1925,2030,610,3410,4200,3180,4060,3475,1390,4030,3770,2855,1895,3500,2450,7280,665,11650,4460,2425,1280,855,2045,1110,1890,4595,18300,6450,415,1795,3345,6540,3855,1530,5460,1650,1125,2230,1075,3200,1060,5670,3910,1315,3535,11750,3210,3435,4680,3580,150,4580,1915,5500,2865,3925,5690,780,9740,9510,7570,1015,3280,6440,555,4185,3010,914,710,2775,752,1685,2440,3555,2500,1820,1315,5110,1345,6680,5420,4145,3320,1855,295,7220,3405,5040,1290,344,5640,3205,3055,395,965,2915,4650,3095,757,1245,912,632,526,19050,3230,20900,485,2800,848,6800,5030,3220,5810,4350,527,5290,3050,801,1380,9750,1925,150,59000,4095,1000,6300,310,363,2900,1725,2570,2975,2585,1475,3180,2435,14400,1385,1315,2393,2515,2980,3615,2625,753,3105,3375,557,7130,3710,2220,4720,1895,907,328,2900,1261,2580,2410,701,199,546,1280,423,395,16200,961,1135,795,829,1700,2940,4160,536,279,1030,1870,408,1635,998,235,607,155 +"2020-02-06",61100,100500,519000,181500,382000,172500,132000,318500,115500,1354000,234000,229000,224000,45250,39800,166000,670000,25550,41300,2e+05,242500,92900,74200,70400,66800,58900,183000,135500,136000,211000,34900,94400,420500,77800,123500,213000,10500,25450,13500,10900,89500,27650,10900,69900,16600,144500,7180,307000,109500,38350,47050,247000,104500,40700,41500,6850,69400,60500,91100,95000,292500,114000,145500,35150,224000,36700,29600,29700,156000,11450,18550,164500,39950,30600,117000,4995,90400,287000,17150,45400,145700,84500,31400,33400,187900,27000,25750,3880,86000,44150,21650,84300,4145,34100,53900,51700,30300,29600,70900,57300,7090,533000,23450,16950,81200,70000,236500,16500,170000,4810,15700,32100,105000,62200,36050,436800,77100,209500,99000,37400,23100,209000,74300,339500,10250,18250,77300,78000,81500,123500,43350,34250,43600,42700,54100,4990,13750,50800,35500,94400,81100,74300,173900,27500,65000,105500,31400,82300,2140,41300,58900,3530,108000,120500,15050,14450,33700,3860,107000,110500,28800,19200,13250,38750,625000,8550,13900,45450,94200,34050,25450,16200,5120,17700,4890,5590,30800,44700,5990,76800,6630,39200,19950,141500,44000,15400,16450,49300,76500,126000,29100,917000,9330,10250,25150,12650,45700,38600,29550,19350,21900,89600,5020,6140,133000,64100,66900,226000,72800,18000,27850,96200,19300,13500,27550,69900,7330,25700,204500,21400,19600,14400,1e+05,105000,14300,12200,9270,77800,19700,30500,8900,5160,29200,17450,78200,5610,4130,8040,13700,59900,21300,34350,20800,21750,102000,24450,88800,176500,25350,26350,35450,28650,NA,70000,8760,60800,29700,8000,11850,23000,3700,75600,38600,27750,32600,9510,39800,10550,29300,14250,23450,68300,27900,11450,43300,119000,54500,29650,42100,49100,93900,15350,10850,24850,42000,19200,4115,11150,1730,15100,616,20900,1995,35550,3625,2825,52700,41500,40000,39400,26800,33650,44350,40650,5260,29150,62100,24950,47000,41400,35100,27750,9270,50100,23700,67300,6260,4445,42650,13250,33800,9970,5180,23700,34100,29500,37500,40300,19100,NA,44250,6750,49900,31100,1375,17100,9180,55000,57000,30600,33000,24600,25350,50000,12800,12700,17000,8530,40300,5330,11050,NA,31550,611,21350,7530,25150,49800,7990,32550,5590,50000,74400,12750,5270,43450,25000,4420,5110,15100,44950,27650,22750,15900,102000,23550,1705,2975,2045,25600,21750,70100,14900,34200,3915,12950,25350,10850,32600,20500,360500,8670,11300,23800,8130,5590,6530,41350,123500,291000,17850,2420,3905,5210,24300,16150,28850,14100,18000,10250,78000,17750,18650,42500,25200,5340,7970,8480,18250,33150,3360,80400,14900,39650,30350,5590,77300,26700,53300,12950,24100,9410,6530,16650,32500,32800,80100,1125,11200,2775,6140,24450,4945,15504,27850,32200,58800,8480,37400,8480,10450,28950,15250,14900,2290,14600,9530,4300,15550,49200,7740,13750,7170,15687,12400,27000,10900,9780,18600,7400,58700,26950,8460,28400,5740,17250,415000,44700,36950,44700,38350,29650,8310,2105,15900,14100,19000,11250,5260,11000,605,29150,8720,59800,38100,27800,2920,14950,45100,15600,5620,5840,29050,51000,49900,9400,3260,9660,1905,71500,4940,16100,4175,15550,41600,17950,2940,19350,14150,22500,44200,13700,21650,8500,51400,7720,5280,42650,18700,34750,22450,52700,166000,28650,18800,21800,26200,33050,14000,27600,8100,9600,13550,20250,9160,8660,44700,3735,31250,42500,32000,17750,1145,26900,137500,67800,12000,3485,12100,11000,86800,15450,8360,10650,6330,6240,19700,10650,9540,1675,14100,31600,23400,18450,8170,17050,45150,8460,17850,5540,9200,2720,8080,8700,3110,5950,2890,3085,25800,7680,2425,38250,15950,14150,7760,5350,4000,3145,2560,16450,2170,1810,9970,65900,68100,4195,8190,1100,36900,17750,104000,7390,31100,13700,2750,35150,6250,23300,10950,49400,16550,4255,14850,8160,9920,3365,16800,6750,7100,33900,13300,6670,30000,3190,36300,9020,11550,5250,24600,11150,19600,36800,7750,1970,2480,11800,8610,3350,6530,11450,2980,16700,22450,23250,8690,8450,2560,5840,9150,8140,11800,14400,10600,3020,16750,4390,11350,3245,3515,2840,4990,1600,26100,21500,28000,4895,16550,30150,2785,4805,23650,9110,4625,4730,7630,18050,31450,8060,8480,4795,7060,4060,19000,6260,23150,19250,8330,3555,1350,7580,8330,7740,12300,9940,8630,115000,23650,8100,11250,5640,74500,27950,2840,8210,6110,6630,60900,7980,9120,32350,27700,16150,16300,15900,335,4385,2705,18100,7680,9250,4690,521,20500,18550,1970,6920,24800,15800,7250,17950,7930,6770,13550,15600,31350,11350,2430,17400,11000,14200,12250,5930,2440,6990,8660,61400,11400,28100,7710,5240,12050,10800,15000,6180,16250,3580,12400,6150,17950,12050,8380,10850,2615,2570,7870,4755,10400,10100,18800,4175,967,15400,5980,19750,10850,9680,9240,7400,4450,8160,1045,4035,8990,3180,10400,13850,8150,10000,27700,28400,65400,3590,6300,4000,1495,5260,1805,6630,1140,23050,2490,5400,67500,11550,18200,2085,7520,7200,28050,13100,10350,27350,8310,2720,8110,1775,932,9310,5880,6100,21150,33450,3405,6050,7430,8260,2040,6690,809,3470,2760,9310,14800,4240,16550,13800,15250,5930,6930,4500,213,6530,2530,7820,40950,30100,11850,53300,14550,5080,4025,1755,31600,1120,10100,10350,4970,4910,4670,2635,18500,15800,16550,11100,5750,13250,16950,3985,1805,14650,3750,20150,2610,11400,1900,2430,11600,53000,7320,730,4700,11000,8290,5700,3175,995,9870,4480,1410,3180,223500,10200,6870,4110,8360,20050,15850,985,2510,8200,31800,1450,11300,8620,1670,19650,6210,2735,9300,6890,2585,3305,11050,808,73800,14750,1760,8550,10000,11100,134500,2525,8810,4005,2720,9940,18150,4120,3445,1900,11150,12500,4315,12400,5340,12450,7250,2130,2750,3150,2530,1475,1490,15150,17800,3720,6030,1065,21000,6580,23100,12650,1585,8780,27850,2090,12850,8950,211,11000,19250,10150,9230,11650,14850,8100,14200,10400,9170,8610,7670,1350,3405,12450,1015,7560,7580,2135,5520,20700,4385,2460,40450,1330,2840,84900,504,20700,9030,11000,5600,6910,6330,1315,30000,5130,10650,2990,5560,7400,11950,6170,13500,5870,11500,745,4300,1050,2735,2815,1425,13500,22250,2495,14100,9260,1545,3995,3995,13350,3610,5150,2680,14800,12200,1455,6690,1115,11600,3515,3805,9900,1825,11900,15200,12250,3650,14700,21450,23750,952,5420,24450,6090,5100,2090,1280,11500,6220,1350,2805,16250,16150,3915,7040,11900,5510,10700,4100,8570,1825,2980,4425,6260,5360,2165,79900,7770,16700,19200,1800,4315,2105,4175,2220,4160,7730,4695,8250,3220,1160,3310,45150,4380,8490,7070,5530,4540,682,3120,9610,1375,4155,7200,39200,2030,2865,9636,4005,4760,1040,5520,41150,8250,8550,18050,6240,2370,5450,5710,18500,5720,1560,11600,2865,10750,6940,3085,10000,2570,3205,25550,6530,10250,1140,1105,8030,9850,3745,8290,4385,4995,6820,5180,5290,951,1670,5540,3320,129,3405,3395,667,1265,6200,15850,10900,7970,3785,7470,639,2980,43950,10200,4480,4190,16500,2550,2765,5720,9520,3460,6020,5500,10800,3520,2780,2105,5150,9500,1005,6160,5580,5210,4300,4500,1925,8560,7040,4685,8780,11500,11300,2220,1465,2195,6010,1410,5080,2135,10650,21250,1250,9910,7460,2790,12700,3040,64700,2085,1530,8920,3780,5870,5040,2115,10300,4350,4985,6540,31950,6790,4170,17050,2410,2615,6720,10400,8090,3420,9790,7130,8910,939,12850,2090,3110,1100,7870,8090,4090,1980,6200,6310,1770,3320,10750,4510,3120,3040,10450,2360,4435,1815,2145,24600,1925,2050,4550,3535,3005,96200,3025,4000,134000,7700,1095,5860,3020,4475,12700,3390,5130,9400,6170,2385,2905,14900,883,4830,1400,790,2020,26450,960,2230,6570,2520,7010,4280,2790,7020,7440,1430,16900,6680,1900,11900,8470,2965,9250,4845,4175,1545,4495,44900,1835,10150,3880,38650,4075,3635,3060,9090,2820,10400,5760,7650,2320,16700,4200,7040,5470,1535,5020,6880,6310,1680,20250,7520,1635,6590,13000,3440,6560,3560,723,1160,3995,8670,4995,2615,6720,2070,1080,20150,2700,7500,3250,1180,1560,1585,3400,1600,9660,14600,719,941,28400,6850,11200,12000,30500,7120,12400,1160,2710,11150,8110,7650,23800,8070,5420,818,2905,7550,6020,9910,7060,1085,17200,2880,4345,3845,7140,5040,39000,3540,7550,3920,3960,3910,5930,2415,950,1760,1460,1805,2010,2440,2015,1035,4725,4435,5470,1905,984,1815,3585,4265,13800,2930,9430,6520,6210,10050,1900,2575,3760,5310,3800,1940,2670,9480,2140,4860,5230,3400,5570,2560,6160,15050,6910,3245,3110,4285,2350,1120,11800,1430,12900,3730,1110,1170,3400,7510,7270,1505,20650,4905,2770,2535,1415,4915,2720,3715,7910,1875,4760,1085,1920,8530,1045,4870,3485,627,1085,5680,5040,16800,651,7000,7260,3790,2610,7020,1210,4365,7290,3565,105500,2005,161,5750,NA,1805,14350,750,1505,4985,3445,1940,4380,949,1295,11750,2595,7130,7300,855,1205,4565,55600,4010,1805,11250,4150,4230,7330,6020,5990,5780,1715,2965,2635,1735,7810,5630,15800,4805,3290,10350,4840,228,2220,1680,2905,435,3345,17300,3860,6040,2970,9070,2695,3440,3110,5840,4675,5270,7480,2580,1610,2010,3455,5140,5290,3440,3245,787,3135,2010,1675,1240,2360,2075,3505,3950,2820,1260,16000,7000,1710,NA,62000,1510,890,14650,6800,4040,1665,984,3240,6760,1595,10500,4345,8930,8660,7470,3225,4160,8960,917,12850,5910,3590,1950,7340,1485,1140,1665,4175,3785,3530,1560,1905,6740,5900,349,1840,1990,708,12250,1240,9190,1490,3070,1955,5140,3820,6700,809,3280,5360,4570,5590,2650,5010,17100,6280,4125,3000,14900,1630,1345,4075,2235,2337,3950,2010,2305,4535,2310,2615,3445,2360,5080,3065,3405,6800,13900,1310,2200,368,19250,1165,1825,2170,839,5750,5800,12350,15900,2440,3930,6090,2050,2570,1405,2415,1205,3330,1855,6480,2300,2320,5280,1870,2310,1585,2310,6110,3160,3890,6290,9600,8400,4285,3920,2290,4905,4870,1225,1790,5150,807,1180,1840,7830,19050,3125,1635,9130,5500,2920,6390,4870,4300,2075,2430,4410,4945,2375,5540,1180,957,11550,6610,2205,1445,15180,12700,8630,3940,10214,2250,1430,318,1420,2140,1640,315,526,2810,2050,4795,5180,1790,2185,1486,1640,3280,8190,5200,2575,12200,9900,4015,1700,4870,2310,2345,3730,895,4125,5480,1410,2015,4460,10750,1325,3405,2160,3865,8150,1385,1795,2880,8630,3455,3815,2145,5990,927,5340,3385,6390,2430,2080,3140,4300,3660,5940,5210,2540,4980,1075,6240,4425,1230,1340,1395,699,8900,19000,4775,3970,1970,2495,1170,4680,977,1400,1730,4085,731,2385,639,2660,4040,4460,3115,11300,3430,1580,4120,938,4695,4145,1465,2810,1380,1845,8840,3785,329,2115,2095,2780,2575,3750,3775,5610,3630,6370,1960,5180,5360,3305,6830,10550,3915,10100,6450,1225,6190,1090,1285,5980,1470,1385,1520,2885,3060,423,11150,743,3925,1040,495,2075,2865,1715,1965,3380,1195,2270,1900,1400,2455,6080,1710,1870,1510,5430,3260,1645,1825,6260,2685,1650,18800,1295,987,2815,5320,2090,2525,135,3635,1305,4675,6150,2265,3120,3570,2100,992,2895,4090,2060,4965,8120,8850,4785,1465,2550,4375,2710,400,770,1045,4930,3230,14350,2670,286,6840,3865,3670,5280,707,2625,676,2475,7230,1075,1325,4945,1490,1615,1590,2690,3330,3695,1260,11650,15850,2045,2025,610,3440,4280,3270,3995,3495,1355,4110,3940,2850,1895,3580,2475,7380,684,11750,4460,2420,1285,850,2050,1115,2060,5240,18400,6210,415,1805,3305,6740,3990,1540,5560,1670,1140,2280,1235,3250,1035,5770,3980,1305,3845,11750,3245,3480,4535,3545,150,4705,1940,5580,2900,4025,5670,784,9690,9590,7440,1015,3260,6330,555,4175,2975,914,713,2795,752,1670,2450,3650,2470,1830,1385,4720,1355,6680,5510,4115,3290,1880,304,7105,3520,5040,1335,340,5540,3275,3100,390,972,2910,4745,3085,745,1285,882,628,522,18950,3200,20900,485,2840,852,6800,4950,3205,5770,4395,538,5520,3055,813,1400,9880,1960,150,59800,4145,996,6300,312,433,3435,1750,2515,3040,2670,1520,3155,2435,14400,1420,1355,2350,2585,3030,3685,2665,753,3205,3310,559,7120,3670,2245,4705,1920,909,333,2940,1270,2660,2440,701,202,546,1290,425,389,16500,951,1130,806,829,1690,2915,4145,536,279,1055,1855,408,1635,998,223,646,155 +"2020-02-07",60400,99300,519000,185000,386500,171500,131000,317000,115000,1352000,231000,228500,223000,44400,39150,167500,672000,25600,40500,198000,239000,93700,74100,69200,67300,58700,178000,134000,133500,212000,34500,93500,433000,76700,120500,209000,10300,25300,13750,10850,90000,27300,10850,69300,16200,142500,7060,301500,108500,37850,46000,243500,102600,40500,41300,6680,69000,61800,90400,92000,296500,113000,147000,34650,228000,35850,29450,29250,150500,11300,18350,161500,39200,30150,116000,5000,91600,281500,16900,45050,144900,83900,30950,33700,190000,26900,25450,3770,85700,45200,21900,83500,4065,34600,52300,52200,30050,30050,70300,56400,6900,527000,23300,18050,81400,75600,232500,16550,169600,4720,15850,32300,103500,62800,34900,428000,77100,211000,97400,37700,23050,208500,74800,340500,10200,18600,75600,75700,82100,122500,43100,33900,42500,43200,54900,4845,13750,49800,35400,93300,81800,74400,173400,23150,62400,104400,30400,90800,2115,41300,58500,3525,107500,119000,15100,14400,33800,3855,106800,108500,28300,19000,13150,39000,622000,8590,13900,45100,93600,33900,24900,15850,5050,17450,4880,5560,30600,44500,6000,77100,6640,39050,19800,140500,43500,15300,17250,48000,76500,124000,30200,933000,9570,10100,24850,13050,45900,38200,29300,19200,21600,88900,4925,6090,133200,64000,67800,224500,72500,17200,28150,94700,19300,13250,26500,69900,7200,25750,199500,21750,19600,14850,97600,102000,14800,12100,9090,77700,19500,30600,8880,5070,29250,17100,78200,5520,4180,7980,13550,59100,21050,33950,20750,21800,100500,24600,88000,178000,25050,26100,35800,28550,NA,70100,8560,60900,28900,7840,11850,22950,3680,77300,37450,27600,33550,9770,39400,10350,29150,13750,23100,70100,27600,12400,43350,126000,54500,29000,41050,49000,92100,15450,10800,25750,40250,19200,4150,10950,1720,15050,624,20650,2000,36800,3610,2815,52700,41300,39250,39000,26250,33900,44400,40100,5280,28700,61100,24450,44750,42100,38850,27600,9380,50900,23900,66000,8130,4690,41350,13300,33800,8800,5120,23750,33950,29150,38200,40500,18800,NA,43250,6680,48900,31450,1365,17650,9280,54600,56200,29400,33100,24300,25700,49500,12800,12750,16850,8530,39100,5400,10800,NA,31550,613,21350,7650,24550,50900,7920,31600,5590,49200,74000,12800,5350,42800,25150,4390,5250,15100,49850,28000,22550,15450,99200,24450,1640,2715,2030,24700,21300,70000,14650,34200,3935,12850,26000,11100,33900,20050,356500,8490,11150,24500,8210,5600,6560,40600,121500,288500,17700,2465,3865,5150,24300,16400,28750,13850,17600,9880,78300,17300,18550,42200,25350,5210,7880,8360,17750,32600,3355,81600,15000,38500,30100,5560,77200,26300,51700,13000,23750,9420,6480,16350,32500,33350,79500,1115,11250,2730,6890,24350,5010,15456,28000,31600,58500,8330,37950,8630,10450,28250,15200,14550,2405,14750,9500,4275,16550,47500,7800,13850,7070,14959,12200,26350,11250,9780,18450,7780,57600,26850,8570,28450,5630,16900,413000,43350,37000,44900,40650,28350,8200,2105,15800,14200,19000,11700,5250,10950,600,29100,8600,60300,38100,28400,2920,15150,45100,15600,5420,5810,28750,51100,47700,9360,3250,9540,1890,71300,4915,15700,4150,15450,41200,17850,2930,19000,14650,23100,47200,13600,21500,8550,51300,7550,5490,41900,18500,34950,21650,54000,166000,28000,18450,21500,26150,32700,14100,27550,8010,9470,13550,20350,9290,8530,42800,3745,31350,42450,31950,17500,1150,26850,137500,68500,12300,3485,12600,10650,84400,15300,8160,10450,6240,5840,20650,10300,9370,1675,14250,31050,23800,18700,8210,17050,46250,8470,17950,5560,10100,2725,8050,8570,3080,5760,2965,3185,25650,7600,2450,38800,16000,14000,7780,5310,3970,3280,2545,17200,2075,1890,10000,64300,68600,4190,8110,1115,36600,17900,103500,7450,30700,13350,2850,35050,6350,26150,11050,50400,16650,4265,15200,8090,9910,3365,16700,6610,7130,34000,14100,6670,30000,3205,36050,8910,11500,5260,24350,11150,19400,36150,7670,1925,2465,11400,8650,3480,6480,11550,2990,17050,22400,23400,9180,8490,2620,5950,9150,7930,11450,14500,10400,3120,16600,4355,11150,3315,3575,2840,5080,1595,27950,21500,28300,4800,15950,30000,2800,4795,23900,9220,4560,4735,7630,17950,31500,8020,8460,4800,7100,4030,19050,6190,22600,19150,8330,3500,1330,7200,8320,7740,11800,10000,8660,114000,24150,8150,10700,5720,74800,28950,2760,7720,6120,6420,60500,8100,9120,32500,27400,16050,16250,15900,331,4350,2710,18050,7680,9170,4690,516,20650,18200,2000,6860,24900,15650,7230,17450,7910,6840,13300,16250,31150,11250,2415,17650,10950,14100,12000,5890,2490,7110,8840,60300,11350,29200,7540,5470,11900,11450,15050,6280,16150,3570,12900,6180,17900,12100,8300,10500,2620,2615,8080,4815,10350,10250,19300,4170,980,15250,5980,19700,10800,9590,9540,7390,4440,8140,1060,3980,8910,3140,10750,13600,8130,9940,27700,29000,65000,3575,6130,4005,1450,5250,1780,6600,1120,23050,2460,5380,67600,11400,18000,2055,8000,7210,28950,12800,10350,27400,8220,2750,8000,1790,926,9740,5850,6040,21450,32850,3400,6000,7660,8320,2070,6610,807,3425,2795,9120,15250,4250,16750,13900,14900,6010,6880,4495,207,6600,2535,7760,40800,30300,11800,54200,15000,5000,4050,1755,31300,1115,10100,10550,5050,5000,4765,2605,18300,16350,16500,10900,5740,13100,17200,4090,1805,14050,3795,20000,2675,11450,1910,2445,11550,53400,7460,712,4680,10850,8200,5610,3125,1005,9780,4480,1295,3160,223000,10200,6890,4070,8300,20200,16000,855,2535,8160,31900,1405,11150,8590,1705,20650,6200,2745,9180,7030,2780,3365,11300,812,74400,14900,1830,8450,9960,11150,136500,2525,8880,3985,2860,10600,18000,4040,3335,1900,11400,12400,4285,12300,5300,12500,7430,2100,2825,3130,2515,1495,1490,15000,17950,3740,6020,1065,20600,6430,24250,12750,1580,8670,27700,2130,12700,9620,218,11200,19000,10050,9550,11550,14700,8440,14100,10450,9250,8650,7680,1340,3355,12250,1005,7200,7670,2085,5490,21300,4425,2490,40900,1335,2815,84900,501,20775,9170,10900,5850,7020,6360,1315,30000,5130,10650,2990,5550,7360,11900,6130,13550,5960,11550,734,4250,1050,2760,2815,1385,13500,22300,2465,13850,9370,1515,4000,4005,13450,3580,5080,2800,14600,12150,1425,6810,1095,11500,3520,3765,9250,1795,11700,15000,12300,3690,14700,20850,23700,950,5420,24300,6000,5050,2060,1275,11500,6240,1355,2775,16350,16200,3885,7030,12050,5370,10450,4085,8730,1860,2970,4405,6280,5390,2175,79700,8070,16700,19100,1800,4370,2115,4140,2220,4100,7640,4740,8290,3335,1175,3280,44650,4520,8390,7010,5530,4445,680,3180,9620,1380,4120,7210,39550,2015,2845,9511,3980,4795,1060,5560,41200,8470,8020,18100,6340,2665,5490,5370,18000,5730,1555,11350,2860,10600,6900,2995,9700,2785,3215,25650,6490,10400,1150,1095,8050,9830,3740,8250,4340,4990,6740,5030,5250,979,1685,5540,3250,127,3735,3345,660,1270,6380,15850,11500,7880,3790,7400,652,2980,43900,10300,4510,4275,16550,2515,2720,5730,10500,3425,5970,5500,11250,3290,2780,2125,5120,9460,1010,6160,5490,5150,4300,4445,1910,8390,6980,4740,8750,11300,11200,2235,1460,2195,6350,1435,5240,2135,10700,21150,1265,10000,7500,2790,12700,3125,65500,2090,1525,8860,3780,5980,5020,2110,10150,4385,5000,6540,31250,6650,4170,17050,2375,2645,6630,10750,8060,3400,9680,7240,8720,944,12950,2105,3240,1100,7790,8090,4165,1980,6280,6230,1770,3390,10550,4495,3120,3145,11300,2360,4470,1815,2145,24500,1925,2040,4555,3520,3005,96200,3055,3985,133500,7680,1105,5870,3035,4605,12500,3400,5090,9380,6680,2415,2895,15550,870,4720,1400,765,2020,26200,960,2225,6560,2520,7010,4255,2855,7040,7320,1430,16850,6590,1970,11800,8510,2950,9190,4915,4175,1515,4500,44850,1875,10250,3870,38800,4075,3575,3060,9120,2850,10250,5660,7730,2320,16600,4205,6850,5380,1410,5030,6840,6350,1705,20200,7450,1635,6750,13000,3325,6500,3500,730,1135,3980,8770,4005,2620,6760,2045,1085,20250,2755,7510,3265,1165,1570,1685,3430,1600,9590,14700,750,920,28300,6850,11250,12200,30500,7030,12350,1160,2720,10950,8350,7840,22100,8060,5380,859,2870,7510,5930,9740,7260,1070,22350,2860,4390,3855,7070,5060,38900,3565,7540,3875,3970,3910,5980,2375,932,1765,1460,1800,2100,2285,2000,1040,4725,4455,5430,1905,978,1860,3595,4420,13800,2925,9820,6440,6150,9980,1830,2580,3760,4975,3450,1935,2655,9380,2120,4950,5150,3465,5560,2520,6230,15200,6910,3340,3110,4280,2320,1100,11900,1440,13200,3670,1120,1180,3405,7420,7190,1520,20700,4895,2760,2545,1420,5130,2800,3830,8090,1865,4760,1125,1910,8470,1050,4840,3440,642,1095,5760,5030,17550,648,7200,7280,3795,2635,7100,1210,4305,7390,3580,105000,2015,165,5770,NA,1795,14500,750,1510,5080,3460,1925,4335,946,1325,11600,2645,7130,7150,855,1205,4670,55400,3975,1780,11350,4180,4290,7290,6100,6000,5840,1730,3005,2755,1740,7970,5630,15400,4870,3290,10550,4790,223,2250,1710,2915,420,3315,16850,3795,5890,3010,8990,2685,3135,3290,5840,4665,5400,7500,2515,1615,2005,3450,5170,5340,3470,3245,787,3110,2030,1730,1265,2370,2080,3450,4030,2835,1300,15800,6970,1650,NA,62000,1505,852,14650,6790,4050,1670,994,3450,6760,1650,11150,4345,8940,8550,7520,3205,4175,8750,917,12950,5990,3590,1980,7290,1515,1175,1645,4230,3820,3510,1505,1910,6590,5680,347,1710,2025,708,12400,1240,9240,1470,3180,1935,5120,3835,6690,803,3285,5250,4525,5720,2575,4970,16700,6280,4050,2950,15100,1645,1340,4060,2265,2357,3880,2010,2250,4570,2370,2580,3365,2380,5160,3035,3445,6780,13900,1310,2170,365,19250,1135,1805,2160,839,5600,5800,12250,16000,2370,3910,6130,2040,2610,1400,2365,1200,3330,1860,6550,2285,2410,5250,1900,2315,1590,2160,6080,3120,3890,6290,9630,8420,4245,3960,2335,4950,4870,1225,1780,5160,803,1175,1835,7800,18900,3250,1645,9040,5710,2900,6540,4850,4260,2075,2295,4415,4955,2360,5520,1215,953,11350,6450,2080,1470,15840,12400,8660,3940,10890,2250,1450,324,1405,2135,1615,316,524,2820,1970,4795,5040,1750,2060,1458,1650,3260,8310,5200,2550,12000,9850,3615,1695,4830,2355,2395,3745,906,4130,5500,1410,2020,4590,10450,1720,3390,2140,4005,7950,1385,1825,2880,8500,3380,3960,2095,5900,927,5350,3440,6390,2435,2085,3100,4420,3665,5840,5070,2575,4980,1055,6330,4380,1205,1370,1455,701,9180,18700,4795,3990,2045,2530,1185,4720,1010,1440,1675,4090,735,2425,639,2660,4085,4465,3110,11200,3460,1585,4135,932,4560,3970,1445,2800,1405,1800,8900,3750,327,2100,2140,2840,2540,3745,3890,5440,3610,6270,1950,5250,5360,3535,6950,10500,3955,10050,6480,1225,6700,1100,1340,5970,1475,1410,1520,2900,3105,423,10950,719,3985,1020,495,2110,2850,1675,2005,3390,1215,2295,1865,1450,2465,6050,1720,1915,1525,5460,3255,1645,1820,6270,2590,1715,18950,1300,971,2805,5390,2100,2535,131,3610,1285,4675,6080,2265,3170,3560,2100,985,2910,4180,1985,4965,7950,8780,4785,1485,2585,4355,2640,396,772,1045,4910,3200,14400,2645,279,7340,3840,3635,5260,698,2610,651,2680,7080,1030,1310,4945,1490,1605,1645,2690,3355,3650,1265,11650,16000,2040,2005,610,3430,4275,3270,3990,3455,1360,4135,3925,2850,1895,3550,2485,7560,655,12000,4460,2410,1285,845,2070,1100,2005,5420,18400,5950,406,1800,3410,6710,3960,1525,5470,1715,1160,2265,1370,3215,1040,5840,3990,1295,3845,11750,3240,3485,4545,3595,150,4635,1945,5570,2950,4120,5680,756,9200,9630,7400,1015,3590,6450,556,4235,3035,914,715,2795,778,1710,2450,3620,2470,1825,1325,5190,1355,6680,5410,4300,3130,1885,309,6796,3490,5030,1335,320,5480,3260,3080,382,930,2930,4745,3120,734,1265,902,639,525,19050,3140,20900,485,3000,849,6770,4950,3240,5540,4305,538,5310,3095,805,1415,10450,1960,149,58400,4210,946,6300,309,378,3575,1800,2515,3040,2670,1525,3190,2485,14300,1455,1360,2375,2610,3020,3685,2680,753,3085,3305,550,7200,3680,2230,4700,1925,900,334,2900,1283,2615,2400,701,198,550,1270,428,396,17000,898,1160,813,829,1690,2930,4120,536,279,1090,1830,408,1660,998,218,498,155 +"2020-02-10",59700,98800,530000,183500,387000,173000,130000,321500,116000,1356000,228500,225000,220500,43250,38150,169000,648000,25450,40650,198500,235000,92700,74200,68900,67000,61000,182000,133000,136500,212500,34000,93900,437000,77600,120500,209500,10150,25200,14000,10750,89700,27050,10600,69100,16150,141500,7000,304000,107000,37350,45600,244000,106000,40100,40250,6730,67400,61400,89600,90400,298000,114500,146500,34200,226000,35300,29700,29250,147000,11150,18300,158000,38750,30250,116500,5010,89200,279500,16700,45000,148300,82200,31300,33450,189300,26300,25150,3700,84500,44850,21450,84100,4050,34800,51800,51800,30150,29850,69500,55900,6820,528000,23100,18300,80200,78000,235500,16550,165300,4690,15600,32250,103000,63100,34700,433900,75300,215000,97300,37250,23000,205500,75200,346400,10000,18350,73900,75200,81100,122000,44100,33950,42300,42000,54400,4780,13800,49150,34400,94000,83000,74900,177600,26800,58000,105000,30550,87000,2105,41250,58900,3710,103500,119000,15850,14450,34200,3860,106500,110000,29050,18700,13100,39250,620000,8530,13850,45250,93000,34300,25350,15850,5050,17650,4870,5560,30100,44200,5860,77200,6490,38800,20000,139500,44250,15250,17450,48350,76500,124000,30400,924000,9530,10050,25100,13200,44850,40500,29300,19150,21700,89100,4960,6110,134100,64000,68600,221500,71800,17250,27850,95300,19000,13100,25750,68300,7170,25600,2e+05,21650,19400,14750,97600,102000,14900,12050,9020,80800,20050,30850,8680,5050,29400,17300,78800,5500,4170,7950,13600,60000,21050,33500,20750,21700,102500,25800,87800,177000,25100,26350,34250,28200,NA,68800,8570,60900,29350,7830,11750,22600,3635,78200,38150,27750,33800,9920,39150,10500,29500,13850,23200,75100,28350,12600,43750,124000,54500,29250,40800,48600,92600,16000,10650,25800,41050,19650,4175,10900,1690,15150,623,21700,1980,36700,3610,2810,52600,40600,40600,39600,26250,32650,43950,39400,5230,28800,60700,24800,43800,42200,39000,27250,9430,50900,23200,66500,10000,4820,42900,13200,33950,7880,5140,23800,33950,29700,38950,40650,18650,NA,43100,6730,49000,30650,1360,17550,9440,55200,55500,29800,32600,24200,26150,49550,12800,13150,19150,8460,39900,5410,10950,NA,32050,614,21250,7460,24650,51000,7840,31600,5580,49300,74000,12900,5230,42300,25250,4450,5250,14950,51300,27700,22800,15800,1e+05,24100,1615,2725,2025,23750,21000,70000,14550,34150,3895,12700,27000,11200,35250,19450,357500,8420,11200,24000,8190,5620,6820,40500,126000,285500,17650,2490,3840,5080,24300,16400,28700,13950,18400,10050,78800,17450,18550,41500,25300,5140,8100,8350,18000,32750,3375,81600,14850,37800,29950,5550,79300,25800,51200,13150,23700,9520,6450,15900,32650,34050,79000,1115,11350,2740,6660,24150,5200,15456,28400,31750,58600,8480,38200,8460,10450,28300,15300,14550,2345,15400,9460,4250,16700,46600,7960,14250,7080,14959,12450,26250,11300,9710,18550,7450,57400,27700,8390,28200,5890,16850,416000,44950,36350,44000,40200,27200,8300,2110,15550,14250,19000,11950,5280,11500,601,28550,8580,60000,37600,28150,2900,14800,44200,15500,5220,5820,28900,50800,47150,9380,3290,9430,1895,70500,4950,15800,4060,15250,42500,17450,2945,18950,15250,23350,47400,13550,21600,8800,52100,7470,5390,37600,18700,34400,22100,54100,165500,28000,18450,21250,25800,32800,14450,27050,7960,9350,13700,20500,9570,8540,43250,3685,31900,42550,32100,18000,1145,27100,137000,70800,12850,3480,13000,10450,83100,14900,8140,10650,6120,5560,20700,10300,9390,1685,14200,30500,23450,18800,8090,17100,45850,8420,18550,5670,10050,2835,8140,8630,3115,5310,2960,3270,24800,7450,2375,38700,16500,13900,7980,5210,3960,3530,2535,17650,1995,1835,10150,62900,68100,4185,8070,1115,36600,18050,102500,7330,30750,13500,3200,35150,6250,26350,11300,50400,16700,4290,16700,8090,10050,3370,17750,6740,7030,34000,14250,6400,29750,3140,34500,8900,11450,5190,24350,11200,19750,37750,7620,1870,2410,12250,8670,3390,6500,11450,3050,17100,22400,23500,9190,8320,2635,5820,9170,8130,11300,14650,10850,3025,16500,4300,10950,3250,3805,2875,5080,1605,29250,21300,29600,4885,16250,30100,2810,4865,23600,9250,4595,4695,7630,17850,31400,8060,8550,4840,7000,4110,19250,6030,24700,19300,8240,3450,1300,5790,8420,7740,11800,9990,8800,114000,23800,7730,10700,5760,79000,29650,2815,8050,6040,6240,60800,8160,9010,32500,26900,16100,16300,15900,337,4320,2715,18050,7610,9460,4850,519,20800,18050,2385,6810,25050,15150,7210,17050,7810,6800,13100,16300,31300,11300,2435,17450,11150,14700,12100,5890,2540,6900,8780,58000,11350,29900,7310,5300,11600,11700,14950,6300,16700,3600,13400,6240,17750,11850,8350,10550,2640,2570,8080,4870,10350,10250,19300,4120,970,15450,5980,20650,10800,9550,9450,6980,4515,8030,1030,3980,8800,3215,11300,13350,8000,10050,27500,29250,64800,3590,6030,4015,1415,5210,1785,6760,1100,23100,2450,5380,66900,11500,18900,2080,7980,7500,27850,12500,10350,27400,8130,2780,8000,1780,930,9480,5950,6050,21400,33100,3360,5980,7620,8300,2105,6860,804,3375,2785,9020,14950,4280,17750,14400,13750,6190,6880,4540,208,6690,2520,7750,40000,31000,11800,54600,14500,5020,4030,1775,31700,1120,10050,10400,5030,4995,4505,2665,18250,20300,16500,11200,5750,13500,17600,4150,1810,14800,3745,19800,2705,12200,1910,2425,11500,53400,7580,700,4625,11050,8350,5930,3180,1005,9770,4480,1335,3190,222500,10300,6870,4135,8350,20050,16050,832,2640,8140,32750,1450,11200,8630,1700,20450,6170,2870,9180,7000,2805,3315,10300,841,74300,14800,1810,8290,9980,11000,140500,2525,9060,4015,2790,10750,17850,4075,3120,1930,11350,13400,4225,12300,5330,12650,7760,2105,2845,3180,2555,1515,1505,15050,18050,3715,5910,1075,20750,6390,24400,13050,1540,8580,27550,2090,13100,9480,216,11150,18700,10000,9640,11650,14500,8360,13750,10450,8990,8570,7740,1345,3340,12150,1070,6890,7670,2040,5380,20750,4390,2695,40800,1270,2860,84800,498,21100,9270,10900,5880,6890,6480,1315,30500,4930,10700,2990,5230,7380,11650,6230,13450,5790,11500,725,4235,1105,2750,2855,1425,13200,22150,2460,14050,9330,1470,4190,4010,13350,3530,4840,2785,14600,12250,1490,6830,1090,11500,3590,3690,8790,1800,11650,14950,12250,3720,14750,20800,23550,947,5420,24300,5870,5150,2070,1285,11600,6640,1355,2810,16250,16700,3920,7030,12050,5320,10800,4005,9090,1890,2920,4370,6500,5450,2220,79800,8080,16700,18950,1855,4315,2125,4145,2220,4050,7570,4785,8190,3345,1305,3295,44650,4515,8240,6890,5570,4510,688,3230,9740,1360,4120,7230,39750,1970,2835,9683,3990,4810,1070,5530,41100,8550,7100,17400,5850,2915,5440,5590,18600,5730,1560,11350,2865,10700,7300,2930,9480,2600,3195,25700,6560,10450,1145,1110,8060,9800,3765,8280,4365,4965,6800,4980,5330,977,1630,5540,3270,126,3715,3345,653,1350,6420,16000,12150,7850,3825,7370,656,2980,43800,10300,4495,4335,16050,2530,2690,5910,10400,3405,5930,5500,11350,3290,2780,2110,4985,9500,1010,5990,5610,5150,4325,4430,1885,8050,7030,4700,8790,10650,11100,2320,1450,2195,6190,1440,5180,2140,10900,21150,1345,9910,7510,2800,12900,3215,66000,2270,1560,8730,3780,6430,5010,2120,10000,4460,4970,6420,31500,6560,4170,16950,2410,2650,6570,10700,8490,3355,9690,7250,8370,955,12850,2090,3320,1100,7750,8090,4175,2010,6180,6250,1770,3375,10500,4450,3155,3215,11450,2385,4565,1815,2170,23800,1925,1995,4355,3545,3065,96700,3135,4085,133500,7390,1090,5980,3070,4630,12450,3450,5090,9290,6400,2495,2865,16000,879,4750,1395,815,2020,26200,970,2220,6530,2515,7010,4330,2860,7030,7120,1460,17250,6480,1960,11800,8810,3000,11250,4960,4210,1525,4510,45150,1865,10250,3930,38600,4075,3570,3060,9010,2900,10150,5590,7750,2370,16500,4200,6930,5490,1425,5040,6990,6210,1600,20300,7380,1635,7090,12950,3375,6480,3490,732,1150,4000,8870,4240,2565,6650,2060,1075,20250,2795,7720,3300,1175,1570,1675,3420,1600,9320,14250,760,931,27950,6820,11000,11950,30800,6900,12100,1160,2735,10700,8500,7880,15550,8060,5390,873,2820,7510,5910,9430,7510,1060,21900,2930,4450,3890,7100,5160,39250,3555,7440,3810,3995,3875,6010,2355,920,1790,1460,1800,2070,2300,1990,1090,4720,4450,5320,1835,978,1920,3600,4455,13750,3000,9970,6570,6730,10200,1775,2455,3815,5180,3700,1950,2655,9450,2150,4990,5130,4500,5350,2560,6790,15250,6860,3680,3205,4295,2425,1140,11750,1425,13300,3595,1120,1145,3425,7500,7300,1530,20750,4900,2825,2565,1375,5270,2780,3875,7960,1910,4800,1135,1895,8200,1050,4675,3480,632,1095,5860,5040,18050,651,7250,7260,3780,2560,7010,1210,4350,7330,3590,103000,2015,162,5780,NA,1850,14300,750,1530,5000,3475,1920,4300,931,1340,11000,2630,7110,7140,832,1185,4920,55100,3930,1845,11400,4180,4285,7290,6200,5940,5900,1850,3035,2765,1740,8040,5630,15600,4860,3255,11000,4730,219,2185,1655,2945,407,3290,17150,3735,5760,2965,9110,2695,3155,3240,6080,4730,5390,7520,2495,1600,1995,3515,4965,5410,3265,3300,787,3165,2040,1725,1285,2620,2040,3450,3950,2905,1295,15500,6940,1710,NA,61600,1505,861,14750,6690,4045,1685,999,3280,6840,1650,10500,4450,9290,8790,7620,3205,4270,9400,917,12950,6090,3590,2020,7340,1450,1170,1645,4180,4030,3485,1500,1920,6690,3980,339,1845,2630,718,12400,1255,9090,1475,3195,1935,5100,3830,6810,805,3350,5490,4525,6700,2660,4985,16950,6280,4030,2910,14800,1640,1650,3990,2305,2355,3910,1980,2210,4570,2185,2565,3385,2390,5140,3010,3365,7040,14000,1295,2150,365,19400,1160,1790,2165,839,5740,6300,12200,16100,2310,3870,6140,2265,2755,1400,2490,1180,3330,1865,6620,2330,2300,5420,1910,2380,1590,2160,6190,3080,3835,6220,9870,8410,4415,4010,2335,4950,5010,1225,1765,5950,787,1175,1830,7800,18800,3330,1650,9090,5690,2775,6670,4910,4360,2075,2320,4475,4950,2380,5340,1215,974,11550,6440,2105,1400,16260,12200,8560,3985,11601,2250,1505,320,1380,2140,1660,316,534,3010,2005,4760,5010,1770,1980,1442,1625,3360,8300,5070,2550,12000,9850,3615,1740,4675,2310,2635,3710,879,4115,5460,1415,2025,4665,10450,1630,3400,2140,4370,7650,1385,1820,2905,8500,3545,4035,2195,5870,998,5420,3465,6330,2475,2085,3100,4425,3650,5530,5080,2600,5040,1050,6380,4385,1235,1375,1545,709,9180,19600,4825,3995,2045,2540,1215,4845,1025,1435,1610,4085,737,2450,639,2650,4090,4515,3165,11350,3495,1585,4175,920,4490,3950,1465,2830,1470,1855,9120,3775,330,2065,2140,2880,2535,3780,3885,5500,3635,6100,1940,5350,5190,3620,6830,10400,3965,10000,6480,1225,6180,1145,1415,5860,1460,1300,1540,2935,3120,423,11300,736,3905,1020,495,2285,2900,1710,1985,3350,1220,2380,1860,1475,2475,6050,1740,1890,1515,5400,3260,1635,1865,6390,2555,1725,18900,1300,982,2785,5430,2070,2650,127,3705,1315,4700,6020,2220,3215,3510,2035,997,2890,4165,2060,4970,8000,8780,4680,1515,2530,4345,2630,399,791,1045,4955,3095,14550,2600,264,7010,3835,3660,5300,676,2590,660,2935,7200,1065,1305,4945,1490,1615,1590,2640,3605,3680,1280,11450,12400,2120,2025,610,3480,4395,3170,3830,3425,1400,4145,4000,2825,1895,3535,2505,7490,661,12200,4460,2450,1305,860,2075,1100,2005,5370,19650,6050,403,1800,3415,6700,3930,1535,5610,1775,1155,2280,1580,3215,1015,5880,4010,1300,3830,11750,3255,3410,4660,3610,150,4670,1945,5550,2965,4185,5660,744,11950,9600,7440,1015,3860,6460,547,4190,3160,914,710,2785,757,1665,2440,3500,2480,1815,1280,4760,1345,6680,5800,4335,3160,1870,308,6545,3440,5130,1345,302,5560,3265,3060,336,940,2950,4605,3035,731,1245,904,626,527,19000,3115,20900,485,3240,844,6810,4950,3215,5610,4380,536,5240,3135,786,1425,10550,1965,146,58200,4270,874,6420,315,361,3125,1845,2515,3055,2670,1575,3140,2515,14200,1490,1400,2375,2585,3000,3675,2750,753,3010,3375,561,7190,3655,2255,4685,1980,896,320,2925,1306,2640,2500,701,193,715,1315,439,393,16900,843,1160,842,829,1655,2930,4030,536,279,1055,1845,408,1550,998,200,498,155 +"2020-02-11",59900,99800,528000,184500,413500,173500,132500,343000,119000,1382000,237500,223500,222000,43100,38500,170000,644000,25850,41350,199500,238000,93000,75600,69000,67200,60900,182500,141000,140500,213500,34300,94100,431000,79200,120500,210000,10350,25150,14100,11250,90600,26950,10600,69600,16150,146000,7020,302500,108500,36850,46600,255000,106500,39900,39600,6760,68600,64000,89800,92400,3e+05,113000,143500,35000,226500,35500,29450,29300,151000,11250,18750,160000,39050,30450,119500,5010,92900,283500,16800,45450,152800,83300,31400,33500,191500,26100,25550,3675,84900,45700,21950,82900,4080,35000,54100,53600,30400,29300,69300,58900,6850,532000,23050,18100,79900,87600,246000,16700,165500,4725,15600,32200,106500,62200,34850,426900,74200,225500,98800,37450,23000,209500,75400,343100,10050,19000,74800,75000,81000,122500,44000,33700,42600,42800,54800,4850,13950,49300,34800,95000,83000,75000,179800,25950,60000,107000,30800,90300,2110,41300,65900,3800,104500,119500,15600,14300,33900,3880,111900,113000,28000,19200,13600,38850,618000,8580,14100,46200,96800,35450,25400,16100,5080,18650,4940,5580,31800,44350,5880,81700,6620,40800,20350,143000,43700,15400,17500,48300,76500,125000,30250,942000,9370,10300,25200,13100,45150,40750,30750,19250,22100,90000,5020,6340,137400,63800,67300,237000,73100,17550,28450,96500,19100,13450,28050,69900,7300,25500,201000,21950,19650,14450,96200,101000,15050,12100,9200,81700,20550,31400,8620,5140,29450,17600,79200,5600,4100,8070,13800,59500,21050,34100,21900,22450,102500,26350,88600,177500,25650,26750,35000,28350,NA,69000,8650,66500,29800,7980,11900,22750,3695,81200,38400,28500,35050,9670,38900,10800,29450,13800,23200,73500,30050,12450,44150,127500,55900,29100,40750,48950,94100,16550,10950,27800,43600,20150,4155,11150,1715,15450,618,21400,1995,35600,3610,2820,52900,41950,40400,39800,26450,32000,44450,39050,5300,29850,62200,25000,46350,42350,40550,30400,9400,51000,22900,66400,9290,4770,43950,13250,34600,7510,5190,23700,34000,29350,38700,40650,18700,NA,45450,6730,49000,30950,1355,17700,9360,56000,57000,30850,32500,24650,25800,49850,12900,13400,18300,8840,39400,5540,10900,NA,32950,616,21400,7510,24950,52000,7940,32250,5590,49400,73800,13000,5290,43250,25800,4830,5220,14700,46350,28300,23750,16000,100500,23750,1575,2810,2040,23150,21200,70700,14950,34100,3830,13000,27200,11250,34500,19950,367500,8530,11450,24250,8230,5600,6800,40950,125500,285500,17950,2600,3840,5100,25100,16500,28750,14050,19150,10100,81300,17300,18650,41750,25250,5270,8020,8330,17600,33350,3410,81900,14850,38550,30800,5710,81500,25400,51500,13300,23650,9570,6450,16050,33200,35550,79800,1120,11250,2715,6850,23950,5060,15360,29100,32300,59200,8690,38600,8480,10700,28650,15250,14450,2490,15750,10000,4275,17350,46600,7930,14000,7340,15007,11550,26450,11400,9880,18800,7610,57900,27500,8200,29750,5940,16900,418000,46000,38200,43750,39700,26100,8270,2110,15650,14000,18950,11800,5260,11700,603,28600,8580,60200,37150,27850,2915,14750,44100,15700,5140,5900,29550,51000,51900,9450,3165,9570,1930,70300,4965,16200,4300,15400,42700,17500,3095,18800,15250,22500,47450,13750,21900,8710,54100,7870,5570,38400,18350,34950,22850,52900,165500,28150,17850,22150,25550,32800,14550,30650,8060,9380,13600,21500,9470,8600,42400,3795,31750,42600,32700,17700,1135,26450,136500,71000,12900,3455,12750,10650,84100,14850,8090,10550,6190,5570,20800,10600,9550,1675,14200,30300,24350,18900,8140,17050,45850,8400,18850,5580,10150,2805,8170,8590,3220,4820,2885,3280,24800,7500,2410,38850,16200,13900,8000,5200,3980,3775,2490,17700,1985,1810,10100,62900,67800,4225,8360,1105,37000,17950,104500,7370,30450,14050,3650,35850,6130,26650,11000,50300,16700,4240,16800,8110,10300,3390,17700,6730,6980,33850,15150,6210,30350,3185,35050,8800,11400,5210,25350,11400,19800,37200,7650,1850,2400,12850,8600,3380,6510,11550,3125,17500,22500,23000,10200,8240,2615,5880,9380,8120,11450,14500,11650,2965,16550,4335,10800,3180,3810,2940,5140,1605,29250,21850,30300,5020,16400,29950,2740,4905,23500,9240,4600,4665,7710,18250,31550,8010,8610,4750,7020,4060,18950,6220,24900,19750,8090,3480,1300,6800,8220,7740,12700,10200,9020,112000,24500,7440,10850,5860,79400,29800,2780,7500,6390,6200,61000,8340,9000,34150,26900,16400,16650,16000,341,4300,2720,18050,7610,9970,4835,522,20600,18650,2935,6900,25100,15100,7170,16800,7850,6770,14050,16050,31200,11300,2455,17400,11050,15250,12150,6000,2420,6900,8830,57400,11050,29550,7210,5230,11550,11850,14950,6370,16400,3640,13000,6280,18050,12200,8420,10850,2660,2640,8500,4840,10300,10300,19250,3905,992,15250,5980,21900,10800,9530,9700,6770,4525,8340,1045,4000,8820,3260,10700,12950,7930,10000,27450,29350,64500,3605,6000,4130,1420,5240,1800,6680,1075,23050,2455,5370,67400,11450,19350,2105,8070,7670,28200,12550,10500,27600,8050,2765,8070,1795,934,9480,5970,6340,21900,33000,3355,5900,7670,8470,2120,6820,810,3465,2705,8930,15050,4300,18050,14250,14700,6170,6820,4505,210,6670,2520,7790,40100,31500,11750,54500,14500,5070,4085,1740,32400,1105,10000,10400,5030,4975,4530,2515,18800,20600,16950,11300,5690,13700,17400,4080,1815,14600,3725,19950,2730,11950,1920,2445,11550,53400,7500,718,4690,11050,8490,5860,3170,1005,9720,4480,1335,3235,222500,10450,6960,4190,8420,20150,14850,816,2680,8130,32200,1430,11250,8640,1695,20500,6290,2815,9230,6970,2790,3515,9720,831,74500,14700,1845,8380,9920,11050,138000,2535,9400,4120,2815,12000,18000,4120,2955,1930,11400,13300,4240,12250,5290,12600,7650,2100,2990,3205,2590,1490,1505,14850,17900,3760,5920,1050,20450,6300,25100,12850,1560,8580,27550,2080,13050,9540,215,11050,18800,10250,9630,11800,14650,8370,14100,10450,9080,8570,7800,1355,3385,12650,1050,6970,7690,2515,5380,20400,4280,2790,40000,1275,2875,85400,510,21000,9300,11000,5900,6930,6810,1315,31300,4905,10650,2990,5260,7380,11600,6170,13500,5880,11500,734,4360,1095,2750,2860,1440,13250,23150,2480,13950,9320,1495,4190,4015,13350,3450,3390,2770,14500,12550,1465,6710,1120,11500,3570,3715,8510,1810,11750,14850,12600,3725,15150,21250,23750,947,5420,24250,5780,5180,2090,1295,11650,6640,1350,2905,16200,17900,3870,7160,12250,5400,11200,3970,9080,1895,2945,4395,6640,5570,2105,79700,8070,17400,19150,1860,4325,2130,4200,2220,4115,7550,4790,8200,3410,1345,3290,45000,4420,8360,6850,5650,4425,691,3270,9760,1375,4120,7240,39500,1920,2840,9636,3980,5000,1100,5430,41200,8510,6750,17300,5600,2995,5370,6250,19350,5740,1560,11500,2880,10300,8090,2820,9360,2955,3045,25300,6600,10550,1150,1085,8090,9890,3670,8260,4355,5020,6890,5070,5380,981,1610,5540,3310,125,4560,3500,651,1360,6420,16050,12600,7850,3890,7280,675,2980,44100,10050,4725,4310,15900,2645,2660,5920,10450,3460,5980,5500,11300,3640,2780,2100,4770,9430,1020,6080,5930,5230,4325,4420,1885,8090,7130,4840,8830,10900,11100,2320,1455,2195,5860,1480,5440,2165,11050,21900,1280,9830,7710,2825,12800,3260,64800,2360,1580,8690,3780,6420,5080,2115,10150,4620,5010,6360,31300,6470,4170,17000,2365,2665,6530,10550,8670,3375,9750,7580,8590,970,13300,2085,3280,1100,7720,8090,4255,2060,6240,6130,1770,3365,11300,4450,3155,3010,11200,2395,4520,1815,2145,24500,1975,1975,4480,3435,3200,96500,3160,4000,135000,7620,1120,5810,3080,4650,12350,3435,5180,9230,6300,2600,3020,15300,890,4770,1420,822,2015,26400,986,2195,6550,2625,7010,4440,2790,7170,7250,1440,17350,6310,1990,11750,9120,3000,10300,5020,4255,1520,4510,44700,1840,10200,3935,37500,4075,3555,3060,9040,2845,10550,5470,7790,2370,16500,4180,7080,5560,1395,5090,7110,6260,1605,20650,7370,1635,7760,12600,3450,6600,3550,740,1110,4000,8870,4170,2530,6400,2070,1100,21000,2950,7540,3320,1220,1550,1775,3430,1600,9180,14300,815,925,28300,6810,11300,11700,31650,6860,12150,1160,2685,10700,8650,7880,15000,8230,5770,856,2860,7540,5950,10450,7460,1090,24000,2990,4560,3870,7100,5330,39700,3535,7430,3810,3985,3925,6030,2350,875,1810,1460,1850,2090,2315,2010,1065,4750,4485,5400,1850,985,1940,3675,4380,13500,3010,9920,6720,6660,10350,1800,2285,4060,5010,3735,1965,2660,9560,2180,5000,5350,4695,5320,2500,6770,14900,6860,3705,3155,4285,2640,1230,11550,1430,13200,3595,1135,1135,3425,7290,7350,1525,20750,4930,2760,2570,1370,5150,3045,3850,8030,1925,4800,1115,1990,8270,1050,4695,3520,622,1100,5860,5170,17800,661,7340,7600,3800,2555,7070,1210,4330,7370,3625,106000,2025,163,5780,NA,1830,14500,750,1555,5270,3430,1950,4350,951,1385,11150,2655,7230,7150,873,1190,5040,55700,3980,1820,11300,4175,4275,7270,5920,5900,5900,1830,3000,2720,1690,8020,5630,15300,4870,3280,11200,4710,218,2200,1595,3015,410,3305,16800,3870,5830,2985,9120,2725,3195,3245,6200,4725,5430,7650,2455,1655,2055,3440,4675,5430,3465,3220,787,3210,2160,1735,1295,2585,2060,3475,3945,2865,1295,15450,6950,1780,NA,62000,1520,858,14650,6930,4030,1680,1010,3135,6710,1675,9920,4400,9300,8770,7690,3225,4245,9460,917,12600,6000,3590,2125,7360,1465,1180,1605,4230,3990,3510,1530,1920,6720,3900,338,2020,3415,719,11800,1230,9130,1525,3295,1965,5120,3800,6830,800,3320,5430,4570,6880,2635,4905,16950,6280,4120,2780,14950,1665,1685,4040,2350,2392,3920,1970,2250,4585,2095,2550,3365,2425,5180,3000,3365,6870,13900,1295,2095,352,19150,1220,1825,2190,839,5830,6390,12250,15950,2300,3965,5960,2300,2695,1420,2945,1140,3330,1845,6840,2310,2270,5260,1920,2380,1590,2370,6120,3080,3795,6300,9980,9220,4440,4040,2340,4985,5170,1225,1750,6060,795,1200,1815,7970,18850,3360,1690,8970,5700,2790,6590,4910,4400,2090,2345,4520,4930,2385,5330,1200,976,11700,6180,2125,1365,15900,12200,8630,3965,11821,2250,1530,320,1350,2155,1695,330,537,3170,2205,4825,5010,1780,2000,1874,1625,3380,8240,5090,2565,12150,10150,4075,1750,4740,2300,2855,3710,890,4095,5450,1400,2080,4850,10600,1675,3390,2130,4680,7740,1385,1795,2865,8520,3465,4095,2230,5880,1000,5320,3430,6480,2460,2340,3140,4510,3785,5620,5070,2595,5040,1220,6380,4400,1240,1360,1545,711,9300,18850,4905,3995,2010,2545,1220,4815,1005,1360,1695,4110,730,2445,639,2675,4090,4545,3170,11400,3460,1585,4100,917,4460,4020,1465,2830,1455,1830,9140,3770,338,2075,2115,2895,2590,3840,3945,5480,3710,6180,1950,5360,5180,3570,6680,10400,3960,9970,6630,1225,5900,1105,1385,6040,1490,1270,1535,3000,3165,423,10900,744,3910,1020,495,2320,2955,1695,1970,3405,1225,2345,1870,1445,2450,6150,1750,2000,1505,5510,3250,1665,1925,6260,2595,1750,18550,1310,1010,2840,5410,2100,2600,128,3760,1370,4890,6070,2220,3230,3465,2085,1000,2905,4240,2010,4895,8110,8810,4680,1550,2585,4360,2650,400,771,1050,4875,3270,14600,2670,272,6670,3825,3680,5290,719,2590,656,2855,7410,1065,1300,4945,1490,1725,1590,2670,3645,3685,1285,11450,12550,2120,2060,610,3435,4220,3140,3900,3435,1325,4085,4150,2905,1895,3505,2525,7520,672,12050,4460,2440,1295,868,2065,1075,1995,5290,19350,6060,402,1805,3435,6710,3850,1545,5590,1705,1180,2320,1590,3245,1030,5920,4010,1305,3800,11750,3290,3425,4750,3650,150,4670,2200,5500,2975,4030,5690,735,11350,9400,7530,1015,3910,6290,552,4160,3205,914,717,2805,752,1680,2445,3515,2485,1860,1290,4500,1345,6680,5690,4275,3280,1865,305,6120,3595,5080,1355,285,5390,3285,3085,341,936,2965,4740,2960,739,1265,914,622,509,18900,3160,20900,485,3345,823,6780,4900,3255,5640,4435,547,5090,3165,802,1440,10650,1995,143,58300,4270,876,6300,315,346,3115,1845,2515,3055,2710,1595,3190,2520,14200,1470,1425,2388,2555,3040,3720,2755,753,3020,3330,567,7270,3525,2285,4680,1985,840,317,2950,1310,2660,2630,701,189,709,1315,439,380,16950,816,1160,850,829,1660,2930,4140,536,279,1055,1830,408,1550,998,179,498,155 +"2020-02-12",60500,1e+05,530000,185000,408000,174000,136000,338000,119500,1398000,242500,226500,222000,43500,38450,172000,650000,25850,41650,200500,236000,93100,80100,68700,67900,61600,189500,142500,140500,213000,35500,94900,423000,77600,120500,209500,10350,25400,14250,11300,91600,27200,10500,71900,16350,147000,7020,304000,110500,38000,46450,266500,106200,40100,43500,6810,69500,63600,90700,97600,301000,114500,145000,35000,227500,35450,29650,30000,151000,11200,18900,163000,39050,30850,120000,5000,94300,3e+05,16600,45450,151400,85100,31250,33350,188900,26100,25900,3680,88300,45400,21600,84000,4055,35500,56200,52600,30700,29750,68700,56200,7020,535000,22800,18400,82000,88000,258000,16850,165900,4690,15650,33050,109000,61800,35850,422300,72200,231000,99100,36800,23400,216000,75300,340800,10050,19500,75500,73200,79600,122000,43750,33850,42300,42800,55000,4915,13900,49600,36200,98000,82300,74300,178800,26050,59600,107600,31200,89900,2140,42150,65500,3820,102000,120000,15550,14150,36150,3955,109200,111500,28700,19850,13450,38850,624000,8760,14800,47150,97000,34950,25750,16400,5140,18000,5040,5590,34500,45350,5790,81400,6680,41200,20300,144000,44050,15550,17450,47600,76500,126000,30400,946000,9360,10150,26650,13150,45050,40000,30450,19000,22700,93600,5040,6150,137800,64300,71200,229500,74500,17600,28450,97000,18800,14150,26900,70700,7290,25350,203000,22150,19750,14300,99500,104000,15050,12650,9610,80600,20300,31900,9500,5130,29100,17700,79000,5560,4140,8080,13750,61400,21250,34250,21800,22150,102000,26850,87300,177500,25300,25700,36350,28300,NA,68800,8660,66700,29200,7900,11800,22800,3850,80600,38500,28450,33700,9480,38500,10950,28900,13800,23450,73900,29300,12950,44400,126000,56100,29050,40500,50000,95700,16400,11000,27850,44700,20150,4270,11250,1715,15500,618,20950,1955,36000,3610,2810,52800,41550,42600,39150,26800,32700,43800,38900,5310,31000,63300,25750,45350,42750,41100,34300,9330,51400,22650,67000,9080,4700,44650,13200,34700,6940,5360,23500,33900,28950,38950,40200,19850,NA,48150,6710,48050,31250,1365,17800,9360,55000,57800,30750,32300,25800,26300,49500,13000,13350,18150,8800,39100,5500,11100,NA,32800,616,20650,7420,24900,51500,7870,32450,5630,49700,73200,12800,5230,42650,26850,4810,5120,14750,49850,28450,23850,16600,101500,23850,1515,2820,2040,23550,22250,70000,14950,34300,3875,13050,27250,11300,33850,20350,377500,8440,11350,24200,8170,5570,6800,41250,122000,285500,18250,2645,3725,5120,26600,16600,28750,14250,19500,10000,81500,17650,18650,41650,25100,5360,7970,8620,18450,33250,3360,83300,14700,38550,30850,6200,82000,24750,51300,13450,23600,9510,6440,16500,33600,42800,79500,1130,11000,2675,6430,23950,4950,15265,29100,31800,59000,9410,37800,8600,10300,28650,15750,14550,2480,15500,10150,4195,17500,47600,8170,13800,7440,15007,10900,26650,11250,10100,18600,8000,57100,27650,8190,29800,5940,17400,414500,46150,36700,43550,38600,26300,8260,2090,15600,14250,18950,11900,5220,11450,603,28850,8700,60300,37300,28450,2885,14550,44450,15700,5040,5990,29850,51000,50500,9410,3195,9580,2065,70900,4945,16350,4130,15300,42900,17200,3120,18550,15200,23050,46750,13700,21850,8510,54100,7950,5500,39000,19500,34100,21700,53300,166000,29700,18050,22300,25600,32600,14000,31100,7920,9380,13900,21400,9380,8680,39950,3800,31500,42800,32700,17500,1170,25700,136500,70700,12800,3440,12200,10550,82600,14950,8100,10450,6290,4995,20800,10200,9470,1685,14150,34800,24200,19000,7990,16600,49000,8360,18250,5480,10200,2820,8170,8840,3240,4515,2880,3340,24700,7560,2415,38400,16250,13500,7940,5120,4035,4460,2545,17900,2025,1800,10050,61700,68700,4390,8850,1110,37100,18350,103000,7340,30150,14650,3625,35100,6020,26250,10950,50200,16700,4500,16700,8110,10100,3465,17600,6730,7260,33350,16050,6370,30300,3310,36950,8720,11500,6350,25450,11800,19750,36800,7630,1865,2370,12950,8550,3355,6430,11500,3200,17250,22450,22850,11000,8130,2560,6030,9430,8390,11650,14600,12950,2995,17400,4300,10750,2945,3950,2905,5120,1590,29200,21500,30800,5120,16450,29550,2820,4830,23000,9430,4595,4610,7690,18550,31000,8080,8610,4960,7020,4090,18450,6750,24950,20100,8070,3510,1520,7150,8330,7740,13100,10250,9240,112500,24300,7270,11650,5810,80200,30000,2870,6940,6280,6670,60800,8270,9390,34200,29500,16150,16400,16150,341,4370,2720,17900,7580,10550,4620,527,20600,18800,3815,6870,24600,14600,7110,16800,8110,6750,13900,15700,31550,11300,2415,17700,10950,15600,12200,5950,2400,6770,9250,58000,11000,28900,7210,5550,11700,11850,15700,6280,16250,3640,13150,6280,17700,12550,8500,11000,2690,2635,8040,4890,10450,10400,19250,3845,982,15200,5980,23000,10800,9280,9540,6550,4495,8550,1030,3985,9200,3280,10700,12550,8110,10150,27300,29400,63400,3560,6200,4125,1420,5180,1795,6650,1050,23100,2460,5510,66600,11300,19200,2095,8080,7740,27650,12350,10450,27650,8010,2730,8100,1880,942,9640,6180,6270,21550,33550,3330,6160,7570,8580,2105,6910,808,3470,2650,8960,17700,4315,17800,14400,16450,6080,6870,4470,208,6570,2545,7800,39950,32700,11800,54500,14300,5050,4245,1735,32900,1105,10150,10400,5180,4985,4465,2370,19950,26750,17000,11300,5700,13600,16350,3970,1810,15450,3800,20500,2720,12300,1915,2465,11500,53000,7760,710,4760,11550,8380,5840,3295,1000,9710,4480,1365,3195,223000,10800,7000,4175,8470,20100,16200,806,2675,8560,32000,1420,10250,8610,1665,19950,6260,2850,9220,7000,2820,3445,9100,833,75000,15050,1850,8540,9930,11000,134500,2545,9370,4190,2900,12950,17650,4015,2795,1900,11450,14700,4205,12500,5280,12500,7850,2115,3135,3215,2560,1495,1520,14850,17950,3735,6130,1040,20600,6370,25150,12700,1600,8600,27400,2100,13400,9670,219,11000,19000,10550,9550,12200,15050,8370,14500,10200,8920,8520,7700,1355,3675,12950,1070,6740,7700,2905,5310,20500,4230,2680,40050,1270,2850,86500,505,21075,9320,11000,6010,6890,6700,1315,32000,4855,10700,2990,4995,7320,11600,6150,13600,5920,11750,850,4355,1065,2810,2805,1525,13350,23200,2430,13850,9710,1770,4190,3970,13100,3535,3375,2750,15400,12700,1505,6600,1130,11450,3575,3730,8080,1815,12950,15050,12500,3735,15050,20700,23750,941,5420,24300,5660,5170,2115,1305,11550,6900,1335,2905,16400,18200,3910,7400,12550,5250,11250,3880,8350,1885,3255,4390,6690,5560,2080,80700,8100,17450,19150,1870,4310,2115,4155,2220,4155,7630,4855,8200,3380,1310,3300,44600,4585,8280,6830,5800,4540,701,3260,9690,1380,4090,7520,39200,1870,2870,9636,4020,5160,1100,5550,41000,8330,6100,17450,5320,2890,5380,6300,18650,6000,1565,11850,2880,10700,9920,2735,9450,2690,3175,25050,6880,10600,1140,1090,8390,10300,3500,8270,4360,4990,7080,5110,5480,978,1660,5540,3250,125,4575,3520,686,1345,6570,15950,13650,7800,4060,7130,673,2980,44050,10100,4835,4175,15950,2670,2670,5890,10850,3405,6150,5500,12400,3555,2780,2095,4620,9400,1010,6060,6000,5300,4325,4480,1905,7730,7340,4875,8840,9120,11300,2370,1655,2195,5860,1490,5240,2240,11100,21850,1250,10100,7740,2875,12500,3425,64800,2380,1580,8680,3780,6370,5020,2145,10100,4550,5070,6500,29950,6510,4170,16950,2285,2730,6500,10500,8170,3360,9740,7690,8360,975,13200,2080,3270,1100,7620,8090,4285,2060,6290,6070,1770,3440,12100,4410,3230,3080,10000,2395,4495,1815,2190,24950,1980,1960,4675,3480,3210,95900,3100,3915,134000,7530,1125,5780,3025,4605,12350,3435,5160,9570,6560,2620,2990,14800,890,4720,1425,818,2000,26600,1005,2195,6490,2680,7010,4465,2930,7200,7590,1425,17050,6380,1975,11850,9160,2945,9740,4920,4200,1570,4500,43400,1815,10650,4015,37500,4075,3560,3060,9040,2770,11200,5310,7820,2295,16250,4180,7140,5470,1505,5140,7200,6110,1560,20400,7420,1635,8390,12400,3485,6690,3585,741,1120,4050,8990,4100,2495,6340,2085,1100,21000,2830,7870,3345,1365,1580,1750,3430,1600,9070,14450,822,918,28150,6800,12150,12000,30900,6780,12000,1160,2695,10450,8640,7880,15300,8250,5810,828,3040,7710,5990,11300,7100,1090,24600,3060,4600,3860,7070,5320,40700,3535,7420,4950,3950,3935,6050,2375,809,1810,1460,1800,2065,2315,2090,1080,4815,4590,5970,2020,987,1925,3715,4370,13000,3025,9920,7190,6560,10850,1810,2170,3970,5100,3495,1805,2785,9470,2205,4990,5240,4690,5420,2510,6990,14900,6840,3590,3440,4270,2690,1450,11450,1450,13150,3595,1130,1185,3380,7810,7390,1525,20750,4930,2745,2590,1420,5070,2970,3860,7980,1950,4800,1105,1965,8620,1050,4730,3530,606,1115,6010,5150,18100,663,7320,7550,3780,2505,7230,1210,4305,7600,3615,106000,2200,164,5700,NA,1865,14950,750,1585,5190,3585,1975,4335,1000,1365,11300,2670,7260,7080,868,1195,5170,56000,3940,1835,11500,4160,4320,7200,5990,5870,6000,1800,3000,2585,1715,7990,5630,15450,4970,3300,11000,4800,211,2210,1605,3050,410,3370,16550,3855,5800,2945,9640,2700,3210,3250,6180,4770,5460,7930,2535,1675,2050,3400,4700,5610,3520,3265,787,3335,2180,1740,1300,2550,2080,3455,3930,2955,1305,15700,6940,1810,NA,62000,1585,859,14750,6920,4040,1675,997,3040,6730,1670,9420,4405,9220,8770,7540,4190,4265,9400,917,13050,5900,3590,2145,7360,1485,1170,1680,4235,4005,3540,1620,1910,6700,4000,377,2045,4435,713,11900,1215,9100,1525,3275,1955,5080,3835,6700,790,3330,5430,4635,6760,2610,4885,16650,6280,4030,2690,15000,1645,1670,4065,2320,2412,4000,2010,2220,4560,2295,2545,3370,2425,5100,2995,3265,6750,14150,1305,2050,370,19100,1265,1895,2200,839,5930,6320,12300,15650,2310,4100,6110,2240,2620,1430,3000,1200,3330,1870,7550,2305,2270,5250,2015,2410,1560,2335,6200,3045,3885,6270,9950,9110,4420,4005,2485,4960,5120,1225,1800,5920,800,1195,1835,7730,18850,3390,1675,8840,5690,2665,6580,4900,4440,2090,2250,4475,4915,2370,5490,1200,999,11600,6110,2185,1310,14400,12050,8540,4000,11821,2250,1520,323,1340,2200,1700,328,545,3210,2160,4875,5040,1755,1970,2435,1750,3330,8270,5230,2560,12150,10150,4100,1720,5140,2355,2865,3665,920,4075,5380,1365,2100,4850,10400,1600,3380,2125,4680,7830,1385,1780,2880,8510,3370,3990,2185,5670,985,5300,3415,6300,2415,2335,3090,4540,3890,5630,5260,2600,5000,1270,6340,4395,1230,1365,1550,707,9310,18700,4935,4000,1975,2550,1210,4765,998,1390,1585,4090,731,2420,639,2845,4090,4660,3165,11350,3500,1575,4120,931,4535,4145,1470,2810,1455,1885,9250,3800,348,2065,2115,2900,2730,3860,3935,5590,3765,6170,1930,5380,5180,3490,6910,10150,3955,10050,6770,1225,5690,1130,1390,6020,1480,1300,1535,3300,3150,423,11050,745,3910,1025,495,2310,2960,1695,2030,3435,1215,2360,2010,1430,2470,6120,1735,1980,1495,5660,3245,1670,1960,6500,2680,1725,18500,1350,1005,2860,5350,2165,2540,134,3740,1325,4825,6050,2305,3235,3350,2140,1030,2945,4215,1965,4900,8200,8810,4700,1530,2645,4460,2660,402,741,1070,4900,3255,14450,2700,255,6800,3860,3655,5190,719,2615,657,2795,7380,1080,1285,4945,1490,1725,1695,2680,3695,3700,1260,11750,12750,2100,2005,610,3375,4290,3105,3945,3470,1335,4090,4380,2945,1895,3580,2515,7550,675,12050,4460,2485,1285,871,2065,1060,1935,5000,18850,5870,402,1810,3440,6720,3810,1565,5650,1665,1200,2310,1655,3290,1125,6010,4010,1305,3910,11750,3320,3450,4800,3655,150,4775,2290,5500,2970,3950,5700,755,10450,9330,7540,1015,3800,6340,549,4175,3160,914,713,2805,760,1680,2435,3540,2465,1900,1320,4200,1365,6680,5630,4195,3210,1875,309,6120,3860,5070,1360,302,5400,3260,3065,443,937,2955,4765,3000,740,1265,948,614,508,18800,3130,20900,485,3350,797,6700,4770,3275,5640,4500,549,4830,3200,799,1470,10750,1985,139,58300,4200,967,6220,318,340,3125,1860,2515,3085,2760,1575,3150,2490,14300,1460,1425,2405,2600,3030,3850,2755,753,3035,3300,564,7650,3520,2270,4680,2000,807,316,2895,1333,2620,2600,701,192,657,1340,437,388,16800,835,1160,860,829,1650,2935,4090,536,279,1055,1820,408,1610,998,179,498,155 +"2020-02-13",60700,102000,530000,184500,411500,178500,133000,336500,118500,1403000,239000,228500,221000,42750,37900,179000,629000,25700,41250,198000,234000,92200,79000,68000,67100,63700,189000,142500,138500,211000,34300,93400,422000,77600,116500,208000,10300,25200,14400,11150,90200,26850,10400,71500,15900,143000,7000,300500,110000,36850,46000,275500,102900,39300,48000,6680,69100,63300,89300,96800,296000,112500,148000,35000,225000,35300,29650,29100,154000,11150,18600,164500,38750,30650,121500,4940,96500,293000,16450,44200,164500,83000,30800,33400,191400,26050,25300,3645,95400,44400,21700,86000,4020,35300,56200,52200,29850,29400,68200,56000,6850,530000,22500,18250,81100,89500,257500,16750,168000,4585,15450,31450,106500,61100,35550,415900,71100,227000,97600,36500,23150,214500,75400,347500,10000,19350,75400,72100,79100,119000,43800,33550,41550,42050,54400,4890,13700,49150,35450,107900,83000,73200,175700,25550,60800,106300,31200,87200,2125,41800,63800,3815,104000,117000,15400,14050,34400,3975,110000,107500,29850,19600,13200,38750,630000,8730,14600,47650,95000,35500,25000,16350,5260,17500,4995,5420,33700,44600,5730,81300,6570,40400,20200,144500,43100,17500,16750,47300,76500,126500,30800,936000,9200,10000,26500,12850,44700,39000,29950,18950,22700,93400,4965,6200,137000,63600,71000,224000,75500,17400,27950,97100,18500,14200,27250,70000,7230,25050,204000,21950,19300,14050,100500,101000,15050,13300,10100,81700,19850,31250,9100,5050,28600,17100,78800,5510,4175,7950,14650,61900,21600,34000,21050,22150,100500,28050,86200,174500,24750,25050,35800,27800,NA,68000,8650,66100,30300,7790,11650,22550,3830,78600,38500,28550,34300,9460,38550,10700,28650,13550,23200,76000,29700,12600,44700,116000,55300,29450,41300,51400,93400,16150,10750,27950,43850,19700,4185,11400,1745,15750,613,22150,2010,37200,3670,2800,52600,40750,42300,38750,26350,33200,46250,38400,5260,31600,61800,25800,45450,44100,40850,36750,9890,51000,22300,71000,8740,4615,43400,13000,34500,6900,5350,23450,33000,28600,38500,39700,19900,NA,47750,6590,47700,31050,1335,17950,9230,54200,57000,29950,31950,25200,25500,49650,12950,13200,18200,8770,38500,5420,11500,NA,33100,616,20250,7390,24850,51300,7760,30500,5600,49050,72800,12500,5170,42050,25900,4815,4980,14800,47500,28450,24050,16850,101000,23600,1510,2945,2010,23700,21750,69400,15050,34300,3810,12950,28000,11250,35000,19650,374500,8440,11200,23650,8060,5510,6730,40250,121500,285000,18200,2655,3815,5150,27900,15850,28800,14100,19500,10050,78700,19150,18200,41400,24850,5270,8500,8590,19050,32650,3370,83200,14600,37900,30400,6280,83300,25000,49800,13550,23350,9380,6450,16200,33950,43550,79300,1110,10800,2855,6340,24000,4925,15170,28750,31500,59200,9320,36900,8450,10300,28650,15500,14400,2375,15450,9980,4230,17700,45900,7930,13400,7490,15056,10900,26800,10900,10250,18400,7800,56400,28250,8100,31200,5970,17350,408500,46450,35100,44000,40800,27450,8230,2080,15450,13950,18700,12000,5220,11200,600,28650,8780,59500,37350,28700,2885,14650,44200,16000,5050,6000,30000,50500,49200,9430,3210,9540,1990,70600,4950,16350,4085,15400,42200,17450,3050,18900,14400,23100,46300,13550,21650,8490,52400,7760,5480,38350,19050,33600,20800,53100,164000,29800,17850,22150,25750,32900,14250,29500,8010,9370,13950,20950,9200,8680,39000,3735,31100,42800,32150,17150,1130,25800,137000,71500,13050,3425,12350,10450,83800,15100,7910,10950,6290,5090,20650,10150,9440,1730,13900,35300,23850,18950,7890,16550,47600,8240,18200,5450,11350,2795,8060,8740,3310,4705,2820,3340,25550,7360,2435,38950,16050,13150,7780,5090,4065,4565,2480,17600,2005,1835,10150,60800,69300,4460,8650,1100,35950,17950,101000,7370,30150,14600,3790,36100,6020,26150,10950,50200,17250,4500,15900,8050,10000,3470,17600,6700,7280,33200,16000,6630,30300,3425,36450,8640,11300,8010,25300,11850,19850,36850,7580,1810,2365,12950,8560,3300,6430,11350,3185,16950,21900,22450,11500,8160,2490,6140,9990,8170,11500,14350,13000,2965,17450,4210,10550,2845,4035,2910,5140,1655,28700,21400,30950,5130,16450,29250,2875,4825,22850,9520,4560,4575,7690,18250,30750,8020,8600,4830,7020,4175,18450,6600,25000,20050,8020,3585,1410,6630,8990,7740,13450,10450,9300,112000,26000,7500,11200,6030,79600,29300,3135,7000,6140,6530,60700,8280,9840,33700,29500,15950,16600,16000,337,4310,2715,17900,7500,11400,4665,527,19650,18600,4955,6730,24500,13900,7120,16500,8130,6810,14000,15050,30950,11200,2395,18000,10750,15600,12100,5870,2385,6630,9220,58900,11000,29250,7070,5330,12000,11850,15950,6390,16400,3655,14100,6320,17800,12200,8580,10950,2680,2605,9790,4810,10350,10350,18750,4135,973,15050,5980,23050,10800,9380,9310,6580,4485,8370,1165,4005,9270,3300,12150,12500,8180,10000,27300,29500,62700,3605,6170,4175,1845,5090,1835,6570,1045,23050,2410,5570,66400,11200,18850,2060,8120,7730,27350,12050,10500,26650,8010,2705,8100,1860,927,9910,6160,6270,21050,33800,3325,6050,7600,8430,2075,6880,805,3470,2650,9080,17800,4270,17700,15250,16800,6340,6810,4450,208,6400,2520,7680,39600,32600,11800,54400,14300,5010,4160,1730,33000,1135,10250,10250,5350,4980,4475,2440,19600,26000,17800,11450,5680,13600,16350,3965,1850,14850,3810,20400,2700,11900,1900,2470,11500,52900,7790,698,4800,11900,8400,5760,3285,996,9650,4480,1325,3175,220500,10700,6920,4315,8570,20100,16100,803,2670,8460,31500,1425,10050,8490,1635,19650,6260,2915,9220,6990,2725,3335,9280,829,76000,15400,1845,8400,10800,10900,134000,2545,9340,4075,2835,13350,17350,3920,2800,1880,11400,14800,4140,12550,5230,12150,7580,2100,3075,3215,2545,1480,1510,15450,18450,3290,6100,1050,20300,6370,24800,12400,1545,8520,27400,2105,13050,9410,216,10900,18800,10450,9550,12350,14800,8360,14300,10300,8750,8520,7730,1295,3600,13050,1080,6880,7680,2780,5300,20400,4200,2605,40400,1250,2845,85600,512,21300,9330,11100,6100,6980,6630,1315,31500,4985,10650,2990,4750,7350,11350,6190,13200,6030,12200,1105,4325,1070,2835,2820,1455,13400,23900,2395,13650,9620,1770,4145,3970,13150,3575,3245,2685,14850,12650,1360,6780,1230,11400,3520,3710,8100,1800,12650,16000,12400,3700,15150,20700,23750,985,5420,24350,5720,5070,2120,1295,11400,7430,1320,2895,16150,17600,3890,7280,12250,5130,11550,3955,8420,1890,3170,4330,6690,5480,2065,80300,7990,17150,19100,1865,4250,2115,4105,2220,4135,7520,4920,8200,3465,1295,3270,44600,4605,8300,6790,5810,4900,700,3195,9590,1340,4150,7450,39150,1840,2845,9636,3990,5170,1085,5550,40800,8190,6610,16950,5310,2805,5370,6360,18150,6110,1565,12000,2860,10100,12850,2735,9420,2700,3115,24750,6930,10800,1190,1110,8340,10150,3440,8280,4310,4990,6950,5050,5390,1020,1570,5520,3165,126,4540,3475,672,1365,6460,16000,13850,7870,4000,7180,670,2980,44000,9870,4850,4195,15650,2750,2710,5890,11050,3325,6180,5500,13600,3340,2780,2130,4595,9400,1005,6020,5810,5280,4340,4425,1900,7830,7340,4820,8840,8640,11400,2370,1650,2195,5890,1505,4810,2230,11100,21850,1240,10300,7670,2880,12550,3435,64700,2275,1590,8840,3780,6220,5000,2140,10050,4505,5080,6430,28850,6450,4170,17050,2255,2710,6530,10400,8200,3430,9680,7450,7910,972,13050,2080,3230,1100,7880,8090,4350,2035,6190,6130,1770,3375,11900,4380,3115,2990,9140,2420,4450,1815,2170,24000,1950,1945,4400,3470,3330,95600,3025,3860,136500,7520,1130,5800,2990,4595,12350,3410,5010,9600,6320,2705,2935,14650,886,4675,1415,816,1965,27050,999,2195,6470,2650,7010,4425,3010,7160,7450,1420,17400,6390,1940,11750,8800,2960,9900,4900,4200,1545,4450,43200,1845,10350,4055,37350,4075,3415,3060,9050,2790,11650,5360,7760,2280,15900,4175,7270,5480,1425,5160,7210,6000,1530,20900,7380,1635,7940,12600,3485,6800,3585,763,1180,4145,8950,3950,2460,6330,2060,1105,20650,2855,7980,3320,1415,1655,1700,3420,1575,9220,14400,822,923,28300,6730,12150,11750,30800,6950,11700,1160,2675,10650,8580,7960,14200,8250,5760,809,3045,7860,6250,10900,7130,1095,23250,3045,4640,3795,7070,5270,40350,3535,7690,5120,3965,4015,6160,2460,792,1810,1460,1800,2080,2280,2035,1085,4730,4690,6100,2060,963,1915,3680,4360,12600,3010,9760,6880,6680,10650,1850,2190,3910,5040,3690,1845,2740,9340,2215,4980,5190,4800,5350,2470,6740,14900,6790,3415,3305,4250,2640,1520,11450,1485,13150,3595,1110,1135,3330,7750,7320,1535,20700,4925,2695,2600,1440,5120,2895,3880,8100,1940,4780,1085,1960,8750,1040,4775,3495,609,1120,5970,5120,17850,655,7180,7460,3755,2520,7160,1210,4325,7400,3605,106000,2260,162,5690,NA,2130,14850,750,1590,5290,3590,1960,4330,974,1330,11100,2675,8490,7030,944,1175,5090,56600,3850,1835,11200,4140,4325,7220,5920,5870,5710,1790,2965,2605,1690,8080,5630,15300,4890,3270,11200,4650,214,2210,1605,3320,382,3310,16200,3910,7540,2940,9800,2660,3145,3110,6060,4615,5530,7790,2420,1690,2025,3400,4640,5510,3470,3390,787,3335,2050,1735,1320,2510,2045,3485,3960,2660,1285,16800,6940,1755,NA,62000,1550,856,14450,6840,4000,1670,990,3060,6650,1655,9590,4355,9090,8760,7500,3920,4150,9330,917,13100,5900,3590,2085,7430,1445,1160,1660,4185,3945,3660,1715,1955,6530,4000,412,1950,5760,710,11650,1210,9110,1580,3320,1980,5050,3850,6640,794,3280,5320,4525,6740,2595,4885,16350,6280,4010,2605,15500,1675,1620,4005,2340,2375,3990,1975,2245,4730,2495,2560,3265,2440,5100,2940,3265,6670,14300,1300,2045,370,19200,1235,1880,2175,839,6090,6600,11700,15650,2315,4030,6200,2200,2590,1425,2725,1195,3330,1880,7590,2305,2245,5150,2005,2445,1580,2370,6210,3015,3790,6030,9420,8820,4425,3975,2520,5040,5100,1225,1825,6310,793,1235,1840,7680,18750,3345,1735,8820,5580,2700,6530,4855,4410,2080,2225,4495,4910,2375,5590,1205,992,11400,5970,2180,1350,13200,12150,8450,3965,11550,2250,1505,321,1315,2185,1685,332,547,3155,2175,4840,5020,1745,2060,2435,1710,3330,8180,5220,2515,12000,10200,3965,1715,5170,2470,2790,3630,869,4070,5330,1370,2095,4735,10250,1560,3440,2125,4750,8060,1385,1780,3020,8480,3390,3910,2240,5700,978,5260,3435,6310,2440,2325,3145,4550,3795,5630,5140,2580,4900,1200,6390,4350,1240,1380,1530,702,9900,18450,5010,4005,1970,2565,1215,4755,999,1380,1500,4060,735,2415,639,2825,4085,4640,3165,11700,3530,1570,4100,927,4715,3935,1475,2785,1430,1875,9240,3810,344,2045,2075,2930,2700,3845,4015,5540,3725,6080,1930,5280,5090,3385,6870,10200,3945,10050,7000,1225,6900,1100,1400,5980,1470,1300,1545,3245,3230,423,11100,741,3905,1015,495,2275,2955,1710,2130,3500,1215,2355,2130,1405,2535,6110,1735,2035,1515,6510,3245,1695,1885,6450,2675,1695,18400,1385,918,2880,5350,2180,2495,140,3715,1285,4825,6050,2315,3260,3405,2190,1005,2980,4080,1850,4880,8160,8810,4600,1505,2545,4430,2685,399,723,1050,4850,3175,14450,2675,215,6810,3885,3685,5280,712,2565,655,2770,7330,1115,1290,4945,1490,1720,1685,2680,3710,3670,1280,11650,12650,2015,2030,610,3370,4335,3150,3975,3370,1315,4125,4275,2930,1895,3550,2475,7580,687,11650,4460,2480,1275,863,2055,990,1990,5660,19000,6040,413,1810,3415,6870,3760,1560,5820,1660,1230,2290,1750,3290,1100,5840,3955,1290,3790,11750,3305,3435,4750,3620,150,4755,2185,5540,2965,3880,5690,746,10200,9410,7770,1015,4195,6260,544,4100,3055,914,709,2830,760,1650,2460,3495,2465,1890,1280,4750,1350,6680,5850,4225,3140,1870,309,6120,3820,5060,1425,288,5380,3285,3060,498,918,2965,4785,2910,720,1275,948,608,513,18900,3175,20900,485,3355,810,6690,4755,3260,5550,4560,548,4640,3215,805,1465,10700,1980,140,58200,4140,685,6220,317,320,2975,1860,2515,3085,2745,1575,3150,2495,14300,1425,1405,2423,2600,3055,3830,2695,753,2675,3240,558,7650,3300,2260,4610,1995,810,310,3020,1324,2630,2575,701,194,616,1375,429,379,16700,818,1160,849,829,1695,2935,4090,536,279,1055,1760,408,1515,998,179,498,155 +"2020-02-14",61800,104500,529000,186500,413500,181000,133500,337000,119500,1389000,237000,227500,219500,42750,37750,180000,657000,25600,41650,2e+05,232000,90400,76900,68000,67000,65200,190500,142500,137500,211500,33900,97700,430500,76200,116500,207000,10200,25000,14400,10950,90400,26650,10200,71800,15800,143500,7010,293500,108500,36850,46050,276000,100200,38950,48050,6660,68800,63500,88800,96800,292500,109500,143500,34100,221500,35250,29050,27700,155000,11250,18350,169000,38650,29950,116500,4885,97900,293000,16250,43500,152800,80800,30550,32650,181000,25650,25500,3635,95500,43500,21550,84000,4040,34850,59200,52800,29300,29500,67500,57000,6800,531000,22350,18650,79200,88500,257000,16850,168000,4475,15250,31150,105000,61800,36800,411500,69300,209000,98300,36150,22900,209500,74900,339600,9990,19550,74900,71300,69500,118500,43850,33300,41250,41850,54200,4800,13950,48600,35100,103700,83000,73200,173000,25400,64500,103800,30550,98500,2115,41950,62100,3825,107500,119500,15700,13850,34600,3980,111300,108500,30150,19450,12950,39950,634000,8670,14400,47650,93600,36000,24200,16250,5260,17000,4970,5690,33950,45050,5720,81300,6630,40900,20300,144000,43700,18800,17050,46400,76500,125000,31750,930000,9220,10000,27950,12400,44200,39350,29250,18950,22550,95200,4905,6100,137400,63700,73600,223000,75400,17950,27800,95900,18250,14050,28150,68900,7250,25100,201000,21500,19400,14050,99700,101000,15100,12700,10200,80800,20200,31450,9010,5070,28000,17100,77800,5490,4165,7830,14450,62300,21750,33950,20950,23150,99400,28050,84400,173000,24950,25250,40500,27600,NA,68300,8740,68300,30000,7770,11850,22950,3795,78400,38300,27650,34500,9520,38750,10550,28650,13650,22850,75200,29350,12900,44800,113000,55200,28800,41050,50500,93300,16250,10650,27650,45300,20100,4170,11600,1745,15550,608,23850,2010,36300,3700,2795,52600,40650,42550,38450,25850,32650,47500,37950,5150,31600,60700,25950,45950,43600,41700,39000,9860,50400,22200,70000,8770,4635,42700,12900,34300,6900,5260,23300,32900,28100,39550,39500,19950,NA,47950,6530,47600,31600,1375,17550,9460,53700,56000,29950,32350,24900,25050,49250,12950,13200,17900,8770,39700,5370,11300,NA,32250,627,20150,7400,24500,51500,7780,30400,5540,50500,72900,12400,5160,41700,24900,4815,5000,14700,45300,29250,23750,17000,1e+05,23350,1520,3020,2000,24450,23000,70200,14650,34300,3740,12700,27800,11400,36700,18450,375000,8490,11100,24450,8040,5840,6750,39950,120000,284500,18350,2660,3815,5370,27950,16200,28800,14300,20250,10000,78300,20000,18250,41100,25350,5350,8910,9230,19200,32450,3320,83400,14400,37500,30200,6730,81000,25100,50100,13450,23200,9550,6550,17350,33350,44700,79000,1105,10950,2780,6780,24150,4955,15170,28500,31050,59000,9520,36250,8630,10300,28300,15950,14400,2380,15800,10300,4225,18850,46250,7940,13050,7550,15250,10600,27300,11000,10150,19700,10100,55900,28100,8120,32600,6240,17500,404500,45900,36500,44250,40850,28000,8360,2080,16300,13950,18850,11850,5200,11250,600,28250,8700,60000,37350,30050,2820,15000,45000,15850,5010,5970,30200,50400,49050,9500,3240,9430,2010,70600,4995,16100,4025,15350,41650,17200,3120,18700,14400,23950,46300,13300,21500,8400,52600,7770,5440,37500,20150,33050,20700,52600,168000,30750,17700,22200,25700,32950,14150,29300,7880,9290,14000,21050,9300,8560,41450,3750,31900,42800,32050,17400,1160,25700,137000,70000,12950,3505,13400,10450,83100,15050,7940,11000,6350,5180,20100,10000,9270,1740,13650,35300,23400,19000,7950,16700,48350,8200,18950,5510,11750,2815,8010,8930,3320,4770,2825,3950,23300,7720,2420,38950,16350,13900,7550,4995,4010,4660,2490,17750,2025,1780,10000,60300,68200,4445,8830,1090,35300,17700,101000,7110,30100,14650,4045,35550,5850,25700,11050,50100,16600,4525,16000,8000,10350,3500,18450,6640,7200,32900,16050,6320,29950,3590,35250,8690,11350,6740,25600,11750,19800,38500,7590,1820,2360,13500,8460,3255,6470,11700,3205,17000,21750,22850,11600,8090,2525,6200,10000,8730,11550,14200,13350,2920,17800,4185,10500,2865,4020,2850,5100,1750,30500,21150,31450,5090,16200,29350,2820,4815,22000,9490,4595,4550,7700,18050,31100,7830,8560,4840,7290,4235,18750,7100,23700,19900,7990,3605,1370,6420,8700,7740,14700,10350,9550,108000,25750,7880,11000,6060,79100,30550,3130,7200,6290,6640,60800,8160,10150,34200,28850,15750,16550,16000,341,4300,2865,18000,7550,11500,4830,523,19950,18200,4055,6610,24400,14700,7030,16900,8150,7000,13900,14950,30400,11150,2395,18750,10800,15100,12000,5840,2450,6480,9450,57100,11100,29000,7050,5300,11850,11750,15800,6530,16500,3675,14250,6280,18000,12950,8540,10800,2710,2550,8610,4815,11150,10450,18750,4245,970,15050,5980,23200,10750,9580,9610,6600,4480,8840,1065,3970,9270,3235,12350,12350,8240,10100,27200,29700,62700,3625,6040,4145,1635,5080,1810,6540,1035,23050,2375,5460,66400,11400,19000,2035,8080,7730,26950,12600,10500,26150,8050,2710,8110,1855,926,10200,6120,6270,20800,33650,3435,5900,7590,8400,2120,7440,808,3460,2635,9530,17300,4275,17300,15050,13800,6200,6850,4720,209,6420,2525,7540,38900,32850,11850,53800,14000,5010,4250,1715,33100,1135,10300,10400,5120,4960,4530,2610,21700,26500,17600,11600,5660,13450,16350,3965,1860,15050,3755,20650,2720,11800,1890,2435,11400,52700,7840,698,4875,11950,8300,5750,3245,996,9560,4480,1290,3125,225000,10650,7090,4215,8860,20200,16350,800,2665,8720,31650,1415,10100,8340,1635,19800,6310,3280,9230,7000,2680,3370,9360,833,76400,15700,1840,8500,11100,10850,133000,2535,9590,4080,2755,13800,17600,3970,2730,1900,11000,15350,4170,12700,5200,12150,7370,2125,3365,3210,2525,1475,1515,15300,18550,3125,6050,1055,20000,6460,24850,12500,1545,8350,27350,2080,13700,9780,242,11050,18650,11100,9510,12300,15150,8400,14150,10750,9180,8520,7870,1350,3570,13050,1065,6720,7680,3575,5120,20200,4135,2605,40250,1235,2855,85000,519,21700,9430,11050,6120,6860,6710,1315,31400,4985,10450,2990,5110,7350,10700,6110,13250,6080,12050,980,4275,1075,2840,2765,1415,13400,24450,2370,13650,9990,1610,4200,3965,13350,3590,3360,2670,14750,12700,1305,6780,1240,11300,3500,3675,7850,1795,12900,15550,12450,3690,14900,20950,23800,989,5420,24500,5780,5130,2110,1275,11100,7760,1310,2855,16250,17700,3875,7280,12050,5160,11450,3850,8900,1880,3255,4280,6620,5520,2040,80500,7880,17250,19000,1890,4185,2115,4115,2220,4075,7550,4985,8140,3735,1315,3300,44850,4650,8250,6690,5810,4720,699,3230,10000,1335,4215,7390,38700,1865,2820,9502,4015,5190,1100,5570,41050,8380,6900,17100,5240,2860,5360,6700,18550,6340,1550,12150,2850,9900,9550,2730,9250,2640,3285,24750,7040,10700,1165,1090,8410,10700,3420,8640,4340,4990,6970,5180,5490,1000,1545,5560,3170,125,4530,3275,670,1460,6530,16300,13650,7890,4040,7190,670,2980,43950,9960,4850,4250,15750,2855,2695,5990,10650,3335,6400,5500,12100,3390,2780,2090,4555,9400,1000,6000,5870,5320,4235,4435,1870,7780,7340,4865,8730,8600,11550,2365,1590,2195,5800,1500,4800,2240,11050,22400,1250,10450,7760,2845,13400,3395,64000,2400,1595,8690,3780,6160,5010,2165,10050,4505,5120,6290,30300,6420,4170,16850,2250,2685,6540,10300,8540,3485,9810,7280,8020,968,12950,2070,3250,1100,7800,8090,4430,2015,6190,6100,1770,3410,11850,4315,3170,3025,8760,2375,4455,1815,2175,23900,1970,1930,5000,3420,3170,96000,3020,4020,135500,7460,1110,5790,2965,4570,12250,3410,5020,9950,6630,2715,2820,14750,880,4630,1410,822,1965,27050,995,2215,6490,2720,7010,4430,2945,7090,7400,1415,17650,6520,1995,11750,9170,2930,10200,4920,4200,1555,4500,42600,1850,10450,4150,37100,4075,3350,3060,9040,2705,11950,5290,7940,2240,15700,4190,7300,5480,1375,5140,7180,5900,1510,21100,7390,1635,7990,12300,3465,6850,3600,774,1115,4180,8900,3850,2500,6330,2095,1095,20300,2895,8110,3345,1355,1610,1715,3420,1575,9120,14050,824,955,28300,6720,12950,12000,30200,6940,11700,1160,2645,10550,8640,7940,14050,8180,5900,804,3000,7870,6260,10750,7240,1120,23850,3075,4805,3740,7190,5290,39850,3490,7720,5290,3970,4015,6130,2440,789,1815,1460,1740,2045,2295,2075,1080,4660,4725,6500,2055,955,1930,3585,4275,12550,2960,12650,6620,6540,10700,1950,2165,3925,4940,3800,1850,2730,9300,2250,4970,5280,4795,5350,2490,6720,14650,6800,3305,3475,4240,2700,1615,11400,1500,13000,3595,1100,1135,3375,7800,7380,1585,21000,4915,2670,2600,1465,5070,2850,3960,8140,1960,4780,1090,1945,8880,1040,4785,3490,610,1115,6010,5060,17950,660,7190,7580,3660,2360,7200,1210,4280,7340,3610,105500,2235,162,5690,NA,1910,15050,750,1610,5090,3535,1950,4330,931,1320,11200,2675,8280,7050,908,1180,4955,57000,3500,1840,11400,4180,4300,7180,5900,5850,5490,1805,2960,2660,1695,8300,5630,15250,4975,3255,11300,4545,217,2210,1730,3210,355,3350,16350,4010,6700,2950,10400,2655,3145,2900,6040,4640,5580,7780,2420,1720,2000,3445,4580,5500,3380,3275,787,3380,2050,1745,1300,2570,2035,3475,3960,2590,1270,15900,7400,1690,NA,61600,1570,852,14350,6900,4050,1660,990,3025,6620,1605,9440,4540,9030,8730,7590,3710,4150,9400,917,13400,6070,3590,2120,7440,1485,1170,1645,4200,3960,3670,1750,1970,6520,4015,391,1935,6030,710,11600,1215,9100,1585,3250,1960,5020,3835,6510,793,3270,5310,4510,6690,2670,4870,16200,6280,3990,2525,14750,1670,1705,4095,2350,2435,3940,2020,2265,4505,2450,2520,3200,2445,5010,2910,3315,6650,14300,1285,2035,358,19100,1260,1880,2160,839,5990,6620,11900,15550,2230,3995,6530,2150,2630,1470,2755,1220,3330,1870,7700,2315,2320,5120,2035,2410,1615,2375,6170,3040,3765,5960,9440,9000,4565,3915,2500,5130,5230,1225,1780,6400,780,1220,1835,7520,18750,3290,1780,8670,5340,2700,6520,4880,4445,2085,2015,4510,4910,2340,5500,1150,982,11200,5980,2195,1320,13200,12250,8480,3975,11618,2250,1510,327,1345,2180,1670,332,552,3135,2160,4820,5010,1730,2135,2641,1730,3360,8430,5330,2570,11950,10200,3740,1700,5370,2450,2795,3670,855,4045,5260,1375,2095,4660,10250,1540,3455,2145,4730,8060,1385,1800,3120,8440,3350,3865,2255,5930,978,5260,3445,6450,2500,2285,3095,4350,3815,5620,5180,2580,4835,1210,6340,4370,1265,1385,1650,700,9690,18600,5070,4020,1970,2565,1170,4675,1005,1365,1535,4020,731,2425,639,2905,4050,4650,3155,11700,3525,1550,4100,921,4625,3935,1485,2830,1435,1810,9130,3875,348,2040,2085,2920,2650,3850,4035,5500,3715,6250,1950,5250,5130,3355,7030,10350,3955,10350,6710,1225,6400,1060,1400,6070,1505,1305,1530,3460,3150,423,11000,740,3830,1035,495,2335,2930,1695,2100,3490,1235,2340,2075,1415,2520,6040,1745,1975,1485,6190,3210,1695,1920,6590,2720,1720,18550,1410,1000,2880,5350,2175,2565,139,3750,1325,4955,5980,2320,3255,3370,2845,993,3005,4095,1840,4855,8140,8750,4625,1480,2545,4565,2675,396,760,1065,4840,3180,14350,2660,279,6990,3900,3725,5300,694,2550,643,2670,7380,1090,1265,4945,1490,1905,1680,2685,3670,3730,1255,11550,12500,2025,2050,610,3370,4095,3140,3995,3295,1320,4000,4500,2900,1895,3515,2495,7560,670,11200,4460,2475,1285,861,2070,991,1915,5500,19200,6110,410,1805,3355,7400,3810,1540,5750,1630,1185,2300,1800,3365,1105,5890,3985,1295,3910,11750,3330,3380,4790,3600,150,4770,2385,5510,2935,3870,5700,733,11000,9410,7760,1015,4160,6290,544,4075,3165,914,710,2900,777,1695,2470,3515,2430,1895,1325,4460,1335,6680,6050,4170,3155,1860,313,6120,3800,5140,1375,281,5420,3380,3040,478,909,2965,4755,2945,711,1275,950,596,512,18900,3200,20900,485,3370,802,6750,4735,3190,5600,4550,589,3250,3165,814,1465,10650,1935,140,57300,4025,645,6290,342,333,2955,1870,2515,3045,2790,1525,3170,2500,14250,1405,1450,2428,2505,3050,3830,2695,753,2620,3275,561,7650,3260,2235,4690,1940,815,312,3120,1315,2630,2580,701,194,602,1365,437,375,16700,751,1160,837,829,1650,2940,3720,536,279,1055,1800,408,1410,998,179,498,155 +"2020-02-17",61500,105000,519000,188500,419500,186000,135500,338000,119500,1397000,239000,228000,218500,42400,36900,180500,658000,26050,41450,201500,228000,90300,76800,67900,67000,68500,194500,146000,136500,211500,33350,95700,443500,77800,115000,208000,10250,25100,14500,10950,74000,26450,10150,72800,15750,144000,6970,297500,111000,36650,45900,271000,99700,39100,48550,6640,68900,62700,88000,97400,289000,110500,141500,33850,220500,35250,28950,27900,155500,11100,18850,169000,38950,30350,116000,4815,99600,296500,16300,43350,153500,80800,30550,33100,179200,25300,25250,3615,95600,43300,22000,83900,4030,34400,58700,52800,29050,29700,68000,55900,6760,537000,22350,18550,80000,86300,260000,17150,166000,4475,15200,30650,109500,61600,36650,402300,72100,208000,98900,36350,22900,213000,75400,339900,10050,19700,72800,72000,67500,117500,45100,33100,41300,42450,54500,4855,13750,48150,36250,105600,88000,72500,155200,24950,68400,103300,30550,97000,2105,41900,61900,3980,106000,118000,15800,13800,30050,3980,113700,108000,29850,19600,13250,41500,645000,8400,14450,48450,93400,37350,23800,16700,5290,16950,4980,6020,34100,45450,5670,81000,6560,40450,20300,144000,43900,18950,16950,46700,76500,123500,31950,926000,9270,9840,28500,12400,42800,39050,29350,18350,22350,93500,4970,6280,135000,63000,76900,224500,76000,18300,27500,96400,18400,14000,28550,68000,7210,25600,199000,21350,19650,13750,99800,101500,14850,12550,10500,81300,20000,31150,9020,5010,27550,17100,77400,5350,4265,7880,14500,61200,22850,34050,20450,23400,1e+05,28500,83400,173000,25550,25600,43350,28100,NA,67600,8620,68000,29400,7790,11750,22750,3700,77200,38900,28200,35450,9390,38550,10700,27850,13700,22200,75300,29350,12800,44500,112500,55800,28750,40650,51100,92000,16850,10300,27350,46300,20450,4175,12150,1735,15350,607,25750,2005,37100,3700,2755,53000,40250,42550,38750,25500,34600,50300,37200,5210,32150,59900,26650,46000,43800,45000,40050,9940,49650,22350,69300,8770,4555,43600,12800,35400,7160,5270,23300,32550,28000,39700,38900,20000,NA,47550,6390,48000,33300,1470,18100,9720,53400,56600,29850,31600,25200,25050,48650,12900,13300,18100,8580,38800,5380,11950,NA,32700,625,19200,7540,24300,51700,7800,29850,5540,51700,71800,12150,5150,41450,26950,4825,4980,14650,47500,30500,23700,17050,100500,22900,1440,2785,1990,24900,22950,69400,14450,34300,3760,12600,28050,11800,39150,17900,374000,8540,11100,24050,7960,6830,6990,39550,121000,284500,18650,2675,3845,5340,28500,16250,28850,14800,20950,10300,78300,20200,18150,40850,25900,5310,8910,9230,19000,31900,3390,83200,14300,37350,30400,6760,81000,25150,50100,13400,23300,9590,6530,17600,33550,46350,79000,1095,10350,2815,6550,24050,4875,14883,29150,30550,59000,9600,35000,8680,10600,28100,16150,14400,2350,16050,10450,4185,19250,45900,8130,12650,7800,15300,10550,27500,10750,10200,19650,11750,55200,27700,8190,32300,7240,17700,404500,46500,35850,44000,40900,28200,8300,2005,17400,13950,18850,12000,5210,11100,598,28600,8700,60000,37400,31450,2855,15550,44850,15550,4965,5970,30250,50900,47800,9550,3220,9170,2005,70800,4885,16450,3980,15200,39350,17600,3080,18700,14000,24600,45900,13400,21550,8390,51900,7630,5460,37750,20300,33150,21700,52400,168500,31700,17500,22800,25450,32550,14300,30100,7900,9290,14500,20800,9370,8510,41450,3805,31550,42350,32250,17150,1140,24700,138000,69700,13100,3550,13150,10550,83600,14900,8130,10750,6350,5230,20550,9620,9100,1760,13750,36950,23500,19000,7900,16700,47200,8210,19300,5480,12100,2770,8160,8900,3255,4890,3015,4155,22700,7820,2410,39250,16450,13500,7460,4900,3980,4300,2450,18000,2170,1790,9970,59400,67400,4380,8830,1100,36000,17200,101000,6860,30000,14750,4055,35100,5870,25450,10800,49950,16450,4215,15950,8010,10200,3500,18950,6590,7100,31900,16150,6130,31100,3675,34600,8530,11100,6770,25250,12150,19800,39200,7550,1820,2325,14100,8270,3220,6410,11550,3250,17500,22200,22450,11900,8020,2520,6280,10300,8330,11850,14200,13800,3040,17900,4200,10650,2880,3995,2850,4920,1760,30900,20850,31750,5320,16250,29400,2745,4745,21200,9290,4640,4800,7770,18450,31400,7940,8470,4810,7340,4260,18750,6970,23900,20300,7860,3615,1390,6170,8730,7740,14400,10350,10000,109000,24950,7840,10850,6190,79800,32150,3240,7020,6200,6990,60800,8020,10600,34050,29150,15500,16300,16050,337,4225,2915,18050,7470,12200,4755,522,19600,18000,4470,6530,24350,14850,7030,17000,8580,7170,15050,14700,29900,11100,2395,19400,11550,14900,12100,5780,2400,6250,9440,57700,11000,29050,7040,5270,11850,11800,15650,6350,17000,3625,14550,6220,17700,13100,8500,10700,2780,2560,8880,4770,11250,11200,18400,4080,960,14950,5980,23900,10750,9800,9890,6400,4415,8850,1070,3965,9230,3300,12200,12350,8420,10050,27400,30900,61600,3605,6040,4075,1695,5010,1805,6550,1040,23050,2370,5470,66000,11200,18800,2050,7990,7610,26650,13550,10550,26150,7940,2685,8010,1835,932,10350,6220,6110,20800,33200,3515,5840,7560,8540,2155,7710,796,3450,2690,9920,17300,4225,17700,15050,15400,6190,6840,4800,208,6340,2510,7470,38950,33150,11750,53600,13900,5050,4235,1710,33800,1120,10500,10450,5010,4990,4500,2630,23050,29000,17650,11500,5560,12500,16350,3975,1865,14700,3775,20850,2720,12300,1860,2485,11400,52500,7830,695,4830,11950,8280,5770,3270,983,9540,4480,1350,3115,225000,10650,6950,4365,9180,20000,16900,746,2675,8760,30950,1375,10500,8310,1565,20000,6250,3135,9190,7100,2665,3320,9530,821,75400,15200,1850,8860,11000,10850,132500,2500,9690,4200,2860,14350,17500,3925,2775,1860,11100,15300,4065,12600,5140,12750,7110,2075,3485,3190,2510,1445,1530,15100,18300,3070,6530,1060,19400,6420,25250,12550,1510,8780,27350,2080,14000,10500,232,10950,18700,10850,9650,12550,15250,8420,14250,10800,9260,8430,7870,1755,3625,13200,1050,6620,7660,3330,5160,20200,4105,2785,39800,1205,2885,85000,539,25100,9110,11100,6030,6760,7180,1315,30600,4930,10350,2990,4900,7320,10800,6040,13400,5990,12150,1015,4255,1080,2845,2970,1400,13550,24150,2365,13700,10050,1540,4180,4050,13100,3550,3235,2660,14850,12500,1215,6730,1265,11250,3450,3680,7820,1800,12950,15300,12500,3705,15100,21600,23850,990,5420,24600,5760,5240,2090,1255,11200,8250,1305,2950,16050,17500,3905,7380,12300,5350,11050,3880,8840,1865,3540,4300,6620,5440,2040,80700,7890,17350,19050,1875,4155,2115,4070,2220,4100,7490,5040,8120,3875,1295,3305,44800,4590,8280,6640,5850,4745,692,3380,9960,1330,4195,7270,38800,1820,2825,9483,4115,5280,1065,5540,41100,8370,7260,17000,5320,2870,5220,6710,18600,6470,1570,12200,2815,10300,9280,2750,9290,2580,3260,24600,7030,10450,1135,1055,8580,10900,3385,8570,4340,4985,6970,5430,5560,1300,1500,5440,3160,125,4625,3275,664,1740,6560,16300,13850,7890,4090,6980,687,2980,43500,10300,4875,4180,15400,2860,2640,6050,10550,3235,6600,5500,11850,3455,2780,2080,4610,9390,1000,5980,6040,5250,4300,4530,1870,7730,7530,4850,8760,8420,11550,2350,1515,2195,5680,1495,4770,2215,10800,22400,1235,10400,7890,2830,14000,3310,64100,2460,1615,8630,3780,6120,5030,2250,9900,4720,5100,6350,30300,6390,4170,16750,2255,2640,6540,10350,8450,3520,9890,7220,8470,951,12950,2075,3185,1100,7890,8090,4370,1990,6140,6050,1770,3460,12200,4485,3210,2960,8500,2390,4405,1815,2055,24500,1960,1895,4960,3420,3155,96000,2970,4175,138000,7620,1095,5720,2965,4605,12400,3380,4965,9920,6530,2685,2515,14600,893,4540,1420,803,2080,27100,986,2200,6490,2715,7010,4430,2850,7000,7410,1435,17600,6300,2085,11750,9140,2955,9670,4845,4200,1540,4480,40950,1945,11100,4130,37600,4075,3290,3060,9150,2705,12000,5350,8110,2120,15300,4180,8500,5470,1365,5260,7310,5900,1515,20900,7380,1635,7830,12500,3450,6920,3560,780,1135,4145,9140,4335,2485,6240,2145,1100,20150,2875,7910,3310,1395,1820,1745,3430,1515,9170,14000,849,947,28000,6620,12950,13150,30200,6890,11900,1160,2645,10600,8620,7950,15000,8130,6030,792,3020,7870,6260,10950,7090,1115,25000,3165,4800,3685,7100,5560,39800,3400,7660,5800,3990,3915,6050,2545,799,1800,1460,1720,2070,2400,2070,1085,4635,4650,6340,2030,936,2000,3590,4455,12450,2985,13100,6790,6650,11400,1900,2160,4000,4995,3650,1850,2740,9280,2210,4990,5230,4640,5170,2485,6830,14700,6790,3250,3450,4200,2845,1575,11600,1495,13000,3595,1100,1045,3315,8010,7450,1630,21200,4920,2595,2580,1425,5100,2825,3990,8070,1950,4795,1080,1935,8770,1065,4765,3430,614,1115,6020,5060,17950,656,7140,7840,3755,2355,7210,1210,4280,7450,3600,105500,2320,162,5580,NA,1885,15050,750,1580,5210,3480,1925,4440,903,1400,11400,2670,8310,7150,897,1170,4865,56400,3630,1840,11200,4185,4320,7120,5980,5810,4955,1885,2935,2550,1660,8440,5630,15250,4990,3290,11500,4755,214,2205,1775,3375,387,3400,17000,4030,6740,3055,9030,2620,3265,3110,5920,4600,5440,7900,2455,1720,1985,3515,4650,5550,3455,3225,787,3370,2085,1705,1300,2520,2100,3500,3985,2530,1250,15800,7550,1640,NA,61100,1500,842,14200,7060,4050,1670,988,3030,6560,1625,9350,4460,9170,8570,7490,3605,4135,9280,917,14900,5990,3590,2510,7400,1470,1160,1755,4275,4005,3665,1765,1980,6530,3905,392,1920,6200,708,10750,1200,8900,1600,3295,2005,5050,3765,6650,796,3225,5250,4480,6500,2635,5010,15850,6280,3935,2525,14200,1695,1695,4050,2365,2948,3920,2015,2140,4735,2535,2515,3215,2370,5060,2975,3285,6650,14200,1270,2020,357,18750,1275,2010,2155,839,6080,6380,12650,15600,2285,3910,6620,2130,2555,1510,2920,1230,3330,1890,7740,2310,2375,5120,1970,2370,1605,2340,6130,3080,3670,5910,9860,9250,4650,3935,2435,4840,5280,1225,1695,6170,762,1190,1850,7810,18750,3435,1745,8470,5200,2720,6520,4880,4460,2085,1895,4490,4895,2325,5390,1145,1020,11150,5950,2250,1310,13200,12400,8380,3970,11685,2250,1520,408,1320,2225,1680,334,550,3220,2095,4815,4965,1705,2200,2262,2245,3415,8530,5460,2520,11700,10250,3570,1700,5510,2400,2735,3660,859,4050,5290,1340,2050,4670,10300,1480,3420,2140,4660,8450,1385,1795,3065,8440,3270,4100,2225,5860,954,5190,3435,7180,2470,2265,3040,4385,3800,5570,5160,2570,4830,1190,6350,4310,1280,1415,1600,700,9670,18200,5050,4080,1970,2540,1150,4585,1010,1340,1575,4045,731,2410,639,2790,4030,4680,3150,11700,3520,1540,4100,919,4515,3605,1480,2830,1440,1895,9000,3900,363,2080,2085,2875,2680,3875,4000,5200,3650,6260,1970,5260,5060,3255,6940,10150,3940,10600,6580,1225,6500,1045,1430,6070,1500,1255,1490,3465,3155,423,10950,736,3725,1030,495,2290,2905,1695,2050,3460,1240,2340,2060,1415,2490,6070,1720,1900,1440,6180,3250,1690,1895,6530,2890,1685,18650,1430,995,2800,5350,2200,2550,148,3800,1315,5160,5790,2240,3205,3395,3070,998,3000,4140,1805,4830,8160,8840,4620,1480,2640,4605,2620,387,785,1190,4790,3085,14500,2740,362,6920,3845,3740,5270,668,2570,662,2550,7550,1075,1265,4945,1490,1930,1680,2665,3640,3730,1255,11500,12150,2020,2060,610,3315,3950,3125,3760,3265,1350,4000,4555,2870,1895,3505,2480,7580,670,11300,4460,2450,1275,863,2070,1000,1915,5630,19100,5940,400,1800,3355,7310,3810,1550,5840,1630,1165,2295,1630,3355,1100,5950,3990,1370,4070,11750,3315,3585,4685,3595,150,4725,2380,5780,2960,3810,5700,714,10150,9150,7800,1015,4015,6280,545,4060,3210,914,705,2895,770,1645,2505,3315,2425,1895,1260,4405,1325,6680,6020,4120,3075,1840,311,6120,4015,5060,1345,290,5390,3370,3680,427,907,2845,4795,2925,704,1255,949,589,523,18800,3260,20900,485,3405,791,6750,4660,3175,5600,4445,585,2420,3145,803,1445,10500,1940,140,57000,4070,628,6530,365,314,2940,1930,2515,2970,2800,1520,3125,2535,14200,1450,1550,2700,2475,3040,3785,2655,753,2690,3270,561,7650,3325,2245,4580,1895,768,300,3105,1340,2600,2550,701,191,575,1380,425,386,16500,570,1160,837,829,1655,2965,3720,536,279,1055,1815,408,1540,998,179,498,155 +"2020-02-18",59800,102000,513000,186500,418000,184500,132500,334000,117000,1390000,235500,226000,217500,41750,36450,182000,655000,25950,41350,199000,223500,89300,77700,67300,68900,69000,190000,145500,136500,206000,33300,94500,437000,77900,115500,208000,10100,25000,14500,11050,75200,26200,10050,71300,15600,140500,6940,294500,107500,36100,45850,268500,97800,38650,49800,6660,69300,62200,87300,94000,285500,109500,140000,33300,220000,35500,28800,28250,148500,11050,18650,168000,38700,30100,113500,4840,99800,289000,15900,42900,150600,80300,30350,33100,179400,24450,25100,3585,94300,42850,21850,82600,3960,33750,56200,51800,28850,29250,66900,56200,6710,527000,22150,17850,78500,85300,262000,17150,164200,4450,15150,35550,106500,60300,35300,395900,71400,210000,96000,36300,22600,208500,75100,335700,9990,19200,72600,71800,66400,114500,44150,32600,40900,42500,53500,4825,13100,47700,35350,102600,84000,71900,159100,24650,63300,102500,30350,97400,2075,41500,61500,3860,107500,118000,15450,13550,29800,4025,105000,105500,28700,19550,13200,39900,656000,8300,14300,47850,93100,37100,23350,16500,5270,16850,4865,5800,32700,44800,5640,80700,6470,39800,19850,141500,42750,18950,16850,46300,76500,125000,30950,914000,9270,9710,28050,12550,42750,39700,28850,18250,22200,92400,4920,6050,134000,62300,73100,222000,74600,17600,27200,95000,18500,13600,27900,67100,7240,25200,197500,20800,19300,13650,96800,1e+05,14650,12650,10200,80300,19850,30750,8680,4960,27500,16750,77200,5230,4240,8070,14250,61300,22600,33400,20100,22450,99100,28600,82000,172000,24750,25150,41900,27800,NA,67000,8470,68100,28250,7740,11600,22600,3660,76600,37600,27650,37600,8270,37750,10450,27550,13500,22000,73300,29700,12800,44850,108000,55200,28600,41050,50300,91000,16450,10100,26300,46550,20350,4070,11750,1710,15050,606,25500,2000,35650,3670,2700,52700,39600,40750,39450,25000,34050,48950,37200,5400,31850,57600,25400,45400,43000,42850,42750,9690,50100,21950,69300,8650,4520,42700,12350,34850,8230,5210,23450,32100,27450,39100,38600,19250,NA,45600,6230,47150,32250,1420,17750,9490,51800,55400,27700,31700,24550,24500,47950,12650,12900,18000,8420,43850,5330,11850,NA,33650,625,19800,7430,24000,51400,7670,29800,5520,50100,71200,12050,4980,41100,26600,4760,4905,14650,51300,28800,23050,16250,99100,23000,1450,2750,1975,25000,21900,70500,14450,34100,3810,12550,27800,11900,39550,18000,362500,8570,11000,24200,7840,6190,6710,38950,119000,281000,18150,2665,3845,5260,27100,15850,28800,14400,21350,9980,77700,19650,17800,40300,25500,5060,8900,8790,18650,31350,3280,83300,13950,36800,29850,6680,80300,25800,49550,13200,23300,9540,6460,16650,33650,46950,79000,1085,10150,2750,6660,23850,4730,14883,28300,29800,58700,9160,34400,8570,10400,28000,16150,14250,2305,15450,10150,4100,18900,47350,7960,12350,7490,15250,11000,26700,10650,10250,18850,10600,55300,27500,8350,31300,7040,16750,402500,46150,35650,42250,39900,28150,8230,2000,17450,13900,18500,11700,5210,11000,595,28450,8610,60100,38050,31200,2820,15300,44200,15750,5000,5830,30750,49150,49500,9510,3155,9180,1980,70500,4780,16100,3955,15100,36500,17450,3075,18600,14200,23400,44450,13200,21200,8260,52500,7530,5540,37100,19850,32700,21750,51900,166000,31550,17050,22550,25000,31600,13950,29450,7800,9290,14000,20900,9320,8580,42200,3695,30000,42300,31800,16850,1105,23650,136500,68700,12400,3440,13000,10400,84900,14900,7900,10550,6200,5880,20000,9410,9000,1750,13500,35900,23450,18950,7880,16400,47700,8080,18650,5260,12250,2745,8160,8820,3155,5470,2880,3820,22500,7560,2400,38500,16400,12800,7310,4730,4000,4355,2440,17400,2075,1855,9900,59200,66700,4200,8740,1100,35900,17200,101000,6630,30150,14550,4310,34850,5910,25200,10600,49950,16850,4105,15800,8000,9890,3490,17850,6470,6980,31550,15800,6280,30300,3480,34150,8540,11300,6180,24300,12000,19700,38750,7390,1735,2295,14100,8140,3200,6350,11250,3170,16850,21350,21850,11800,8050,2460,6150,10200,8130,11500,13800,13150,3200,17300,4090,10600,2990,4040,2865,4965,1780,30850,20500,31200,5180,16300,27900,2710,4725,21350,8980,4630,4660,7690,17700,31400,7650,8250,4820,7240,4090,18800,6470,22700,19800,7680,3400,1395,6260,8430,7740,14000,10100,9920,109000,24750,8000,10750,6000,81000,32150,3265,7460,6200,6680,59700,8000,10900,33300,28600,15450,16000,15750,338,4185,2895,17900,7470,12200,4590,525,18950,17500,4550,6310,23800,14800,6940,17250,8450,6980,14500,15000,30050,11200,2405,18750,11100,14900,11900,5740,2320,6600,9210,55300,11250,29200,6920,5100,11750,11650,15600,6380,16350,3540,14150,6100,17100,12500,8440,10600,2765,2535,8950,4675,10750,11350,17950,4060,941,14650,5980,24800,10600,9800,9270,6470,4395,8530,1075,3915,9000,3265,11950,12700,8080,9820,27650,31200,61000,3610,5930,4000,1585,5060,1790,6540,1050,23050,2320,5370,65500,11300,18500,2025,7760,7410,26700,13600,10350,25300,8000,2635,8080,1800,910,10150,6190,5950,20400,33000,3490,5770,7630,8450,2155,7580,800,3485,2775,9990,16500,4145,17250,14900,16450,6200,6660,4695,206,6300,2520,7370,38500,33000,11750,53600,14400,5040,4130,1675,33300,1130,10300,10400,4900,4945,4445,2795,22550,29600,17400,11450,5570,12200,16200,3950,1835,14500,3775,20400,2630,11900,1880,2380,11350,52200,7720,682,4735,11700,8090,5710,3205,973,9340,4480,1280,3075,226000,10450,6920,4300,9170,20050,16200,756,2795,8450,30600,1315,10400,8340,1510,20200,6160,2970,9200,7000,2650,3220,10400,813,76000,14950,1855,8530,11550,10700,128500,2545,9530,4080,2880,14250,17350,3860,2950,1830,10950,16650,4140,12450,5060,12350,6980,2070,3350,3120,2450,1415,1520,15000,18100,3070,6200,1040,19450,6500,25200,12600,1520,8590,27300,2085,13500,10750,225,10600,18750,14000,9300,12350,14750,8220,13800,10500,8640,8430,7790,1920,3695,13050,1030,6810,7630,3060,5300,20050,4075,2615,39500,1215,2860,84500,521,24000,8830,11000,6030,6800,6810,1315,30100,4970,10250,2990,4665,7320,10800,6020,13300,6000,12000,894,4160,1075,2785,3115,1420,13600,23950,2300,13450,9950,1650,4190,4085,12850,3555,3040,2645,15050,12550,1180,6770,1215,11100,3430,3690,8050,1760,12600,15250,13150,3685,14950,21400,24150,988,5420,24600,5620,5120,2045,1245,11250,7850,1305,2910,14950,17450,3900,7560,11800,5180,10750,3980,9030,1850,3610,4250,6400,5460,1980,80500,7750,17200,19000,1850,4125,2095,4015,2220,4070,7490,4990,8050,3845,1275,3260,45000,4490,8190,6520,5820,4755,690,3380,10200,1330,4175,7310,38900,1750,2785,9540,3905,5120,1060,5450,40800,7930,8810,16800,5700,3140,5230,6370,18100,6430,1555,11650,2825,9970,8250,2905,9580,2585,3140,24850,6830,10350,1135,1055,8350,10800,3320,8330,4215,4920,6820,5270,5380,1160,1475,5280,3105,123,4405,3180,646,1655,6510,15950,14100,7750,3795,6880,685,2980,43400,8960,4750,4185,15650,2770,2640,5680,11050,3110,6480,5500,11750,3295,2780,2050,4645,9200,1005,6000,5800,5210,4245,4460,1815,8010,7430,4755,8720,8250,11450,2290,1505,2195,5870,1440,4600,2200,10600,21550,1220,10000,7700,2815,13650,3260,63900,2335,1565,8620,3780,6020,5050,2235,9760,4560,5030,6290,29300,6440,4170,16700,2210,2635,6560,10100,8370,3445,9870,7130,8300,953,12750,2065,3130,1100,7760,8090,4200,2115,6070,6150,1770,3435,11550,4385,3165,2890,8820,2320,4325,1815,2050,24000,1915,1855,4705,3240,3125,96200,2885,4350,136000,7800,1085,5570,2920,4535,12300,3380,4960,9630,6330,2645,2385,14300,905,4485,1420,800,2095,26550,982,2205,6510,2630,7010,4380,2780,6980,7250,1390,17600,6270,1925,11800,8680,3020,9900,4775,4200,1505,4500,41350,1875,10700,4040,37600,4075,3305,3060,9110,2590,11800,5490,7980,2165,15250,4150,8050,5430,1365,5170,7340,5780,1540,20400,7270,1635,8120,13000,3400,6660,3450,786,1095,4045,9070,4265,2455,6230,2135,1085,20350,2825,7720,3335,1335,1695,1675,3435,1430,9400,13800,868,931,28050,6380,12850,12650,29900,6670,12450,1160,2575,10600,8500,8000,14750,8120,5810,788,2950,7850,6080,10600,7230,1060,23550,3035,4700,3630,7080,5440,39300,3450,7380,5900,3975,3930,6050,2550,797,1750,1460,1650,2010,2415,2020,1055,4635,4600,6550,1960,928,1990,3530,4380,12250,2900,13400,6500,6640,11150,1790,2280,3815,4850,3655,1885,2705,9190,2195,5020,4960,4470,5150,2480,6820,14300,6910,3325,3330,4150,2775,1600,11600,1450,12650,3595,1085,1060,3355,7650,7410,1625,21300,4900,2545,2585,1390,4980,2765,3950,7990,1920,4795,1070,1915,8330,1050,4715,3405,607,1095,5870,4940,17550,632,6970,8020,3725,2400,7190,1210,4210,7330,3600,105000,2225,161,5610,NA,1765,14550,750,1565,5130,3440,1905,4425,916,1360,11350,2635,7900,7140,886,1175,4630,56300,3545,1820,11050,4170,4285,7080,5970,5850,5040,1805,2870,2585,1655,8400,5630,15000,4805,3270,11500,4630,209,2165,1795,3140,373,3315,16400,3925,6010,2940,8880,2625,3185,2935,5820,4520,5380,7770,3190,1740,1980,3405,4830,5420,3425,3150,787,3355,2015,1660,1300,2505,2025,3450,3985,2560,1235,15500,7540,1665,NA,60500,1465,833,14200,7000,4035,1655,974,3150,6400,1595,9660,4375,9100,8410,7430,3655,4150,9230,917,14650,5890,3590,2565,7350,1480,1145,1890,4165,4000,3675,1665,1940,6460,3815,421,1915,5280,760,10950,1175,8970,1615,3235,1945,5010,3770,6420,790,3160,5160,4435,6430,2590,4935,15450,6280,3940,2525,14150,1665,1625,3990,2310,2958,3935,1955,2085,4640,2440,2495,3140,2335,5050,2925,3360,6550,13950,1250,2015,362,18200,1290,1950,2145,839,5980,6290,12450,15250,2315,4045,6600,2045,2625,1495,2740,1250,3330,1870,8140,2330,2255,4990,2020,2350,1610,2370,6150,3085,3595,5890,9860,8890,4560,3880,2460,4895,5150,1225,1680,6050,722,1135,1810,7900,18550,3280,1665,8230,5230,2685,6920,4825,4400,2070,1770,4440,4860,2325,5150,1130,985,11100,5910,2130,1345,13200,12400,8330,3900,11702,2250,1500,353,1335,2155,1620,334,541,3150,2025,4790,4785,1705,2335,2189,2155,3275,8230,5330,2520,12100,9990,3430,1680,5370,2380,2680,3575,844,4000,5280,1375,2035,4575,9990,1470,3420,2175,4580,8370,1385,1755,2970,8360,3270,3980,2170,5940,911,5120,3425,7240,2415,2230,3055,4335,3765,5560,5050,2525,4720,1145,6280,4295,1235,1350,1580,690,9250,18050,4920,4090,1985,2440,1125,4460,981,1345,1595,4020,730,2365,639,2800,4015,4570,3125,11750,3520,1635,4100,910,4480,3510,1490,2805,1415,1845,8800,3835,348,2070,2070,2880,2620,3835,4065,5100,3615,6270,1945,5170,4910,3245,6950,9950,3885,10400,6490,1225,6660,1040,1385,6130,1460,1230,1430,3825,3120,423,10700,730,3680,1010,495,2240,2900,1660,2100,3390,1210,2450,2010,1380,2480,5950,1710,1840,1430,5980,3235,1660,1885,6400,2805,1660,18650,1435,978,2720,5380,2140,2495,141,3835,1265,5140,5520,2170,3185,3425,3070,999,2995,3970,1745,4970,8200,8800,4585,1455,2590,4560,2680,382,845,1135,4700,3050,14350,2630,364,6740,3815,3695,5290,657,2590,666,2560,7450,1050,1265,4945,1490,1865,1655,2650,3810,3730,1250,11550,11450,2020,2050,610,3290,3860,3085,3755,3265,1310,4070,4350,2745,1895,3430,2455,7660,664,11600,4460,2460,1250,858,2040,990,1875,5200,18750,5830,393,1805,4360,6940,3715,1550,5800,1675,1140,2275,1535,3375,1100,5910,3960,1380,4000,11750,3265,3435,4540,3560,150,4625,2290,5710,2945,3655,5590,708,10250,8810,7720,1015,4440,6130,537,4065,3130,914,708,2840,753,1605,2510,3200,2445,1860,1200,4865,1330,6680,5810,4160,3055,1805,310,6120,4025,5110,1310,286,5390,3295,3520,427,901,2920,4710,2835,694,1220,931,581,367,18700,3225,20900,485,2700,778,6840,4480,3065,5670,4455,587,2370,3145,793,1425,10400,1900,140,56800,3955,631,6460,347,303,2900,1910,2515,2980,2750,1495,3065,2500,13900,1420,1560,2675,2450,3080,3740,2640,753,2670,3195,560,7690,3285,2245,4725,1895,804,303,3185,1280,2555,2460,701,183,593,1340,412,377,16250,568,1160,831,829,1635,2920,3910,536,279,1055,1850,408,1460,998,179,498,155 +"2020-02-19",60200,103500,505000,189500,404000,181500,131500,334000,117500,1410000,235500,225000,216500,41800,36550,190000,687000,25900,41300,199000,223500,88000,77100,66000,68800,66800,188000,146000,135000,204000,33050,94300,461000,76800,115500,207000,10050,25000,14500,10950,73700,26250,10100,70500,15700,141500,6920,294500,108000,35750,45300,274500,1e+05,38150,49600,6580,68300,61600,87100,94100,286000,107500,139000,32500,221000,35750,28300,27850,149500,11100,18850,164500,38450,30250,112000,4815,101500,282500,15800,42050,147500,79300,29900,32650,184000,24200,24900,3555,93400,42150,21650,83600,3965,33650,55800,52300,28500,31500,67300,55800,6720,520000,21600,17450,78600,85800,274000,16850,162200,4410,14700,34900,106000,59400,35700,410000,69700,208000,98500,37200,22250,203500,74100,330700,9990,19050,73200,74200,62100,116000,43100,32750,40550,41900,55800,4785,13250,47100,35250,105200,85000,71600,155000,24650,61400,103800,30700,98500,2035,41250,60000,3710,108500,119500,15350,13600,29000,4020,108500,106500,28700,19500,12900,39600,652000,8130,14200,47400,96200,43700,23900,16300,5230,16800,4710,5600,32100,43800,5650,81000,6420,39150,19850,141500,40000,18200,18150,45600,76500,123000,32200,903000,9610,9540,31250,12600,42350,38600,28900,18450,22500,93400,4780,6110,134900,61100,73900,219000,74600,17550,27350,95000,18250,13450,27350,66900,7270,24800,194000,20350,19600,13150,95900,98400,14600,12550,10200,78700,19650,30250,8620,4970,27250,16650,77500,5230,4260,7860,14400,63000,22150,33100,20300,22500,99000,29750,85500,167500,26150,25100,41900,28700,NA,67700,8590,68400,28150,7620,11700,22200,3705,74700,37500,27400,37200,8030,37150,10250,27450,13600,21700,72200,29650,13400,46000,114500,55500,27500,40000,48700,91200,16600,10250,26600,45400,20750,4220,11550,1685,14900,601,25950,2045,35100,3575,2690,52600,39000,39850,38600,24350,33900,48800,35850,5450,32100,58400,26100,45300,42800,45000,39150,9800,50200,22400,73100,8720,4500,41900,12350,34450,9160,5130,24200,31750,27000,39250,38950,20650,NA,45250,6260,46050,31800,1380,18250,9530,51500,55300,29900,31250,24150,24350,50100,12950,12700,17950,8500,45000,5260,13200,NA,35100,623,19500,7330,23400,50900,7590,29450,5480,49300,70200,12200,4980,41050,26050,4755,4780,14350,52400,28950,22700,16450,96400,23800,1500,2770,1960,25200,22000,69300,14000,34100,3780,12300,28550,12300,39550,17850,362500,8580,10950,24450,7740,6240,6560,38200,117500,280000,17850,2635,3820,5320,27150,15350,28700,14300,20900,9800,79400,19600,17600,39900,25500,5100,8940,8920,19050,31800,3310,83000,13850,36150,29600,6540,79000,26100,50100,13500,23200,9330,6410,16750,33100,42200,78800,1095,10100,2780,6930,23900,4680,14931,27950,30850,58800,9050,34550,8580,10350,27950,16700,14450,2290,15800,10100,4120,18850,46050,7910,12550,7410,15150,11750,26400,10550,10100,18700,10150,55400,27300,8590,31000,7080,17050,406000,45400,34750,43850,41600,32000,8090,1950,17700,14300,18700,11350,5160,10950,587,28300,8530,60000,38150,31050,2815,15200,43700,15600,5260,5810,29950,48000,48100,9450,3165,9000,1980,69500,4775,15700,3985,15050,39200,17200,3005,18450,13750,23550,44600,12950,21150,8240,52700,7460,5500,36550,20150,34550,23150,51600,164500,31500,16800,22400,24500,31500,14100,30000,7810,9220,14050,19850,9190,8400,40500,3610,29450,42350,32000,16550,1120,25000,136500,67800,12750,3425,12950,10550,85800,14900,7720,10500,6190,7640,19600,9290,8930,1745,13650,35650,24150,18900,7850,16500,48650,8150,18150,5120,12250,2770,8070,8540,3275,7110,2795,3845,22600,7600,2360,37500,16350,14200,7450,4640,4010,4400,2440,17150,2170,1940,9890,62200,66400,4390,8620,1085,34700,19000,99800,6440,30450,14100,4270,34800,6150,25100,10650,49550,16650,4015,16500,8080,9800,3550,18400,6450,7180,31650,16000,6680,29900,3625,33250,8710,11100,5960,24300,11600,19600,39050,7450,1790,2270,14150,8240,3260,6330,11250,3170,17000,21100,21400,11450,8220,2435,6050,10350,8010,11450,13750,12850,3460,17100,4050,10550,3605,4005,2830,4905,1860,33700,20600,31300,5000,16150,28150,2735,4685,21300,8980,4635,4820,7650,17550,31450,7610,8180,4720,7310,4040,18850,6530,22650,19900,7490,3365,1370,6690,8240,7740,14300,10100,10050,109500,24300,8700,10750,5880,82000,31800,3495,8730,6200,6930,59400,7760,10850,34000,29150,15500,16200,15950,332,4180,2950,18250,7680,13300,4645,523,19850,17500,4140,6240,23350,14650,7050,17800,8500,7090,14800,14750,29600,11200,2395,18750,11200,14600,11900,5720,2325,6990,9630,59200,11150,30100,7420,5180,11550,11650,15850,6420,16400,3490,14050,6090,16700,12850,8320,10550,2735,2495,8700,4740,10750,11150,18050,4060,931,14600,5980,24900,10600,9540,9580,6740,4340,8620,1050,3895,9110,3230,13200,13400,8140,9830,27300,31300,60200,3600,6130,3910,1545,5140,1810,6550,1125,23050,2315,5400,64500,11750,18050,2000,7760,7260,26650,13100,10300,25100,8510,2625,8100,1795,912,10950,6220,6040,20200,32700,3475,5830,7600,8410,2100,7350,795,3510,2885,10000,16700,4065,17050,15100,16350,6300,6600,4750,205,6300,2520,7340,38200,32600,11800,52900,14450,5000,4065,1660,32550,1105,10050,10400,4900,4900,4445,2825,21850,29700,16950,11400,5590,12000,16800,3945,1805,15150,3720,20900,2580,11200,1920,2335,11450,52500,7700,668,4685,11350,8880,5760,3155,966,9120,4480,1300,3080,225500,10300,6860,4435,9150,20050,16000,771,2785,8530,30300,1320,10350,8540,1450,19650,6000,2910,9100,6910,2635,3190,13500,819,75300,15550,1780,8430,11650,10800,126500,2535,9710,4015,2865,14100,17200,3850,3835,1830,11200,17300,4020,12300,5000,12600,7090,2055,3425,3095,2400,1395,1505,15050,18000,2955,6350,1035,19750,6390,25200,12700,1625,8740,27400,2140,13950,9500,225,10950,18550,13500,9210,12350,14650,8200,13950,10250,8600,8450,7760,1935,3570,13100,1030,7030,7650,3045,5720,20400,4100,2615,39550,1240,2880,84000,511,23450,9100,10850,5900,6750,6750,1315,30500,5100,10200,2990,4710,7340,10700,5910,13150,5910,12500,821,4115,1065,2815,3185,1415,13650,23800,2315,13700,10450,1625,4180,4070,13300,3535,3095,2575,14500,12450,1150,6890,1215,10900,3480,3710,8410,1735,12450,14850,13550,3670,15100,23500,24350,963,5420,24600,5840,5010,2065,1235,11350,7990,1290,2885,15400,18300,3905,7490,11450,5140,11300,4160,9150,1805,3665,4275,6420,5300,1970,79900,7610,17400,18900,1840,4125,2070,3975,2220,4010,7550,4990,8000,3880,1225,3260,45000,4500,8320,6400,5820,4645,678,3450,10000,1305,4165,7300,38700,1770,2785,9588,3985,5120,1045,5430,40300,7800,11450,16600,6840,3020,5200,6430,18000,6510,1550,11500,2800,10000,7980,3610,10500,2850,3085,25300,6840,10050,1140,1040,8770,11050,3860,8260,4235,4975,6700,5160,5220,1180,1455,5230,3090,122,4505,3160,636,1810,6450,15850,14150,7760,3745,7340,677,2980,43200,8740,4585,4280,16150,2680,2810,6060,11350,3150,6390,5500,11500,3310,2780,2035,4895,9340,995,5980,5840,5170,4305,4400,1815,8630,7440,4900,8590,8870,11400,2305,1470,2195,6450,1530,4800,2160,10500,21850,1215,10200,7780,2865,14150,3275,64300,2255,1545,8530,3780,6190,5010,2200,9560,4530,4970,6200,29100,6650,4170,16750,2295,2605,6550,10000,8850,3380,9920,7150,8130,925,12850,2080,3170,1100,7790,8090,4175,2065,6030,6350,1770,3430,11600,4410,3090,2930,8930,2380,5030,1815,2060,23650,1915,1860,4485,3230,3070,96000,2880,4700,135500,8140,1070,5500,2905,4595,12250,3450,4825,9750,6460,2620,2420,14100,903,4495,1375,800,2155,26700,964,2175,6400,2575,7010,4320,2820,6900,7510,1405,17300,6190,1855,11750,8600,3010,9820,4770,4180,1550,4480,40800,1810,10550,4165,37500,4075,3430,3060,8950,2660,11450,6190,7900,2140,15050,4165,8190,5360,1395,5190,7200,5760,1665,20100,7330,1635,8130,13950,3480,6680,3485,810,1110,4010,8950,4265,2445,6310,2180,1065,20500,2805,8100,3190,1365,1710,1730,3430,1420,9970,13850,868,977,27300,6260,12400,13000,30250,6580,12350,1160,2545,10900,8630,7970,14250,8050,5760,772,2995,7940,6030,10200,7370,1045,23200,3055,4910,3565,7090,5440,39000,3460,7600,5800,3960,3790,5890,2525,800,1720,1460,1715,1995,2405,2020,1370,4620,4535,6420,2045,915,1995,3510,4435,11800,2890,12800,6500,6550,11300,1725,2300,3815,4920,4750,1940,2650,9200,2205,4985,4965,4470,5140,2405,6880,14000,6850,3190,3260,4090,2670,1495,11900,1425,12600,3595,1070,1055,3320,7510,7430,1620,21200,4900,2490,2580,1385,5050,2795,3835,7950,1905,4795,1060,1890,8280,1035,4685,3380,602,1090,5930,4895,17550,611,7050,7930,3660,2610,7200,1210,4170,7150,3600,104500,2220,160,5500,NA,1770,14100,750,1615,5050,3390,1890,4425,910,1340,11150,2580,7750,7000,861,1105,4680,56400,3615,1825,11050,4175,4260,7080,5780,5850,4930,1745,2855,2665,1670,8420,5630,15100,4800,3285,11900,4700,205,2215,1730,3135,370,3260,16600,3925,5810,2930,8870,2585,3070,2910,5730,4530,5250,7690,3210,1755,1970,3680,5280,5420,3290,3080,787,3370,2070,1660,1280,2460,2060,3490,3930,2515,1245,15200,7490,1620,NA,60500,1425,824,14400,7020,3980,1650,962,3690,6320,1590,11000,4290,9040,8690,7450,3675,4170,9180,917,14400,5750,3590,2570,7370,1450,1145,1810,4100,3995,3650,1700,1905,6450,4065,434,1875,5420,763,11000,1200,8840,1610,3240,1930,5010,3775,6510,777,3150,5150,4420,6350,2620,4930,15000,6280,3775,2525,14150,1690,1595,3970,2360,2818,3880,1935,2110,4665,2380,2500,3060,2230,5020,2880,3165,6490,13800,1245,2000,369,18600,1305,1975,2120,839,5920,6420,12100,15400,2355,4200,6780,2080,2765,1490,2690,1210,3330,1890,8900,2385,2180,4970,2000,2380,1570,2350,6060,3200,3525,5880,9760,8790,4545,3880,2430,4755,5230,1225,1655,6400,713,1130,1785,7890,18550,3270,1650,8290,5300,2660,6800,4800,4365,2035,1770,4450,4855,2295,5050,1115,1010,10950,5690,2130,1585,13200,12350,8250,3920,11635,2250,1500,375,1370,2115,1660,331,541,3100,2010,4700,4610,1720,2315,2177,2280,3425,8240,5250,2520,12250,10050,3360,1660,5330,2635,2670,3540,801,4020,5260,1330,2035,4595,10100,1485,3460,2115,4740,8340,1385,1785,2965,8340,3390,3900,2230,6090,911,5030,3400,7050,2420,2205,2985,4390,3730,5480,5410,2460,4645,1170,6100,4250,1205,1325,1615,692,9430,17850,4920,4055,1975,2400,1140,4365,976,1345,1680,3990,724,2335,639,2785,4015,4565,3115,11750,3510,1670,4150,914,4550,3435,1480,2775,1410,1835,8790,3810,347,2080,2075,2870,2575,3830,3900,5130,3595,6380,1970,5200,4940,3355,7040,9900,4120,10250,6330,1225,7010,1020,1380,6030,1455,1225,1445,3685,3130,423,10700,711,3700,1005,495,2170,2905,1660,2110,3450,1215,2410,1970,1415,2510,5980,1720,1840,1445,5910,3235,1670,1955,6320,2730,1700,18700,1435,974,2625,5400,2140,2510,137,3825,1305,5160,5650,2120,3140,3365,2940,998,2975,3985,1915,4935,8140,8800,4465,1430,2575,4540,2630,381,846,1105,4640,3075,14550,2555,361,7030,3790,3695,5280,633,2650,662,2560,7240,1040,1245,4945,1490,1815,1630,2650,3865,3760,1240,11500,11000,2035,2060,610,3265,4155,3120,3780,3245,1280,4060,4330,2740,1895,3360,2425,7630,665,11600,4460,2435,1280,850,2045,966,1905,5200,18800,5740,396,1890,4505,6770,3685,1540,5760,1795,1130,2285,1555,3355,1070,5820,4000,1355,3900,11750,3255,3370,4560,3460,150,4630,2250,5510,2925,3585,5650,700,10100,9120,7760,925,4450,6490,539,4050,3095,914,703,2795,755,1625,2530,3165,2450,1855,1210,5120,1320,6680,6200,4340,3120,1805,301,6120,3925,5070,1285,283,5240,3305,3470,342,883,2920,4690,2740,694,1230,919,577,329,18700,3330,20900,485,2720,766,6880,4340,3140,5630,4560,585,2285,3160,789,1430,10250,1935,140,56600,3990,595,6310,336,292,2900,1860,2515,3030,2750,1510,3100,2500,14050,1505,1545,2725,2470,3035,3700,2635,753,2685,3350,566,7850,3200,2240,4630,1880,770,300,3225,1305,2555,2505,701,181,586,1345,400,361,16350,546,1160,824,829,1610,2860,5080,536,279,1055,1795,408,1440,998,179,498,155 +"2020-02-20",60000,104000,498500,190000,419000,179000,130000,343500,115500,1372000,231000,222000,215500,42200,36200,190500,676000,26000,40550,195500,216500,86300,76000,66000,67200,66800,183500,145500,133000,205000,32900,93100,448000,76100,115000,204000,9950,24850,14500,11000,75100,25800,10000,68500,15400,137000,6850,294500,102500,35150,45150,273500,97300,37550,49450,6540,67700,61900,86200,90900,281000,104500,137000,32050,220000,35700,27650,27600,147000,10850,19750,163500,37450,29050,107000,4715,98900,270000,15800,43200,142500,77800,29600,32300,181200,23650,24900,3540,92800,42300,21350,82100,3920,33200,55000,52300,28200,31250,67300,57500,6550,516000,22150,17100,74500,91600,275500,16400,162200,4330,14750,33750,101000,58200,35650,4e+05,68300,210500,99300,36600,21950,201000,72600,318000,9790,18650,72200,74100,63800,113500,43600,32150,40150,42300,55200,4705,13200,47200,33900,103500,86800,70700,150900,24900,63200,102000,30200,102200,1970,40800,58300,3625,105500,118000,14950,13450,29800,4010,108900,106500,28550,19050,12800,40000,651000,8200,14350,47000,94700,43600,23000,15600,5300,17350,4585,5470,31250,42750,5550,79500,6380,39050,19150,143000,39150,18100,17950,46250,76500,122000,35900,890000,9610,9370,31300,12200,41650,37750,28550,19150,22650,91200,4615,6120,131600,60300,73700,212500,72700,17700,27350,94400,18050,13100,27800,68400,7200,23950,194500,19950,19400,12750,91900,94500,14550,12250,10050,77700,19450,29800,8530,4955,27200,16250,77500,5080,4325,7710,14250,60900,21700,32550,20250,22250,95500,31250,84900,168000,26150,24750,40900,28350,NA,65800,8490,68200,28200,7460,12500,21500,3700,73700,37800,26950,36900,7700,38450,10150,28000,13400,21250,89500,29500,13400,46600,111000,54700,26450,39700,47000,90600,16450,10300,26850,44600,21350,4080,11350,1645,14600,599,24650,1995,34400,3585,2640,52400,37800,39250,38800,24100,32900,47400,35500,5500,30900,57500,25300,45250,41750,50100,39650,9770,50000,22150,72400,8480,4280,41050,12650,33150,8140,5050,24200,31350,26550,39900,38350,20800,NA,44700,6040,46550,30850,1345,18700,9350,50700,54300,28950,31100,24000,24250,50500,12600,12350,18100,8290,44450,4965,12750,NA,34100,612,19100,7380,23200,50800,8700,29900,5450,49550,69800,12050,4835,40850,25300,4660,4660,14100,53200,29150,23750,17050,94400,23100,1490,2720,1950,24650,21650,69200,13700,33800,3805,12000,28350,11900,38350,18250,352000,8610,10650,24050,7680,5910,6520,37450,115500,277000,17700,2705,3820,5200,26850,15700,28700,14100,21050,9850,78900,19300,17300,39350,25000,5160,9180,8730,19100,31400,3250,83300,13750,35250,29100,6350,77400,25750,49900,13200,23000,9300,6470,16450,32800,42600,78500,1085,9890,2600,6550,23750,4560,15074,29350,31300,59000,8920,35750,8720,10250,27150,16950,14350,2335,15550,10050,4050,17900,49650,7850,13400,7420,15150,12450,26250,10550,9900,19500,10750,54400,27200,11150,32550,7960,16750,401000,44450,35050,44200,41100,32900,7980,1940,18150,14000,18550,11200,5150,10500,583,28100,8440,59600,38600,31500,2815,15050,43400,15500,5120,5790,30700,48000,49950,9340,3065,9070,1930,69700,4700,15250,4310,15000,39250,17150,3005,18200,13500,23850,45850,12750,20950,8130,52100,7420,5490,36550,19850,34450,25950,52200,163500,32050,16600,22550,24000,30850,13900,29650,8270,9100,13850,19400,9300,8140,40600,3605,30200,41650,31350,16400,1100,25200,136000,66400,12850,3630,13350,10650,87500,14500,7680,10650,6160,9190,18450,9380,8960,1705,13750,37500,23900,19100,8020,16400,47300,8330,18250,5010,13450,2730,8030,8280,3290,8000,2690,3850,22700,7650,2335,36400,16300,15500,7180,4490,4015,4720,2480,17250,2215,1890,9810,61800,65600,4280,8330,1065,34450,18650,99800,6330,31450,13600,4055,34800,6410,24700,10350,49450,16500,3945,16050,7980,9450,3555,18500,6350,6950,31150,16150,6980,29200,3815,33300,8700,11050,5790,24600,11350,19350,38350,7330,1745,2250,14050,8200,3200,6300,11000,3125,17500,21250,21850,12500,8420,2405,6090,10350,8200,11050,13650,12750,3700,17500,4145,10300,3870,4000,2810,4855,1950,34350,20250,30000,5000,16200,27450,2675,4555,21250,8990,4560,4800,7670,17450,31700,7650,8050,4690,7180,3910,19050,6460,22900,19050,7550,3325,1410,6690,8170,7740,14350,9930,9890,107000,23500,8880,10650,6010,81200,31750,3450,11300,6570,6930,58700,7760,10700,33500,28150,15450,16050,15700,320,4065,2910,18250,7730,14150,4710,525,19150,17000,3530,6010,22800,14600,6930,17300,8370,7000,14400,14200,29000,11000,2335,18200,11050,14500,13150,6120,2285,6810,9400,57400,10950,30000,7250,5110,11450,11450,15800,6380,16200,3455,13900,6080,16500,12550,8200,10450,2730,2475,8200,4635,10550,10800,18250,3980,964,14750,5980,26150,10650,9720,9650,6840,4240,8360,1060,3895,9100,3195,12900,17400,8120,9860,26950,32250,60800,3585,6110,3930,1470,5050,1810,6560,1055,23050,2290,5340,64600,11350,17950,1970,7760,7270,25700,12450,10300,24900,9510,2600,8100,1765,881,10400,6220,5910,20150,32100,3465,5830,7610,8290,2040,7190,785,3560,3700,9870,16750,4060,16950,14950,14900,6190,6590,4655,203,6300,2500,7330,37500,31650,11800,52500,14400,4975,4000,1625,31500,1140,10000,10250,4770,4830,4350,2810,20950,27600,16800,11300,5550,11800,16800,3930,1750,14650,3695,20800,2545,10950,1905,2295,11500,52700,7550,657,4550,11350,8480,5800,3110,960,9100,4480,1260,3100,223500,10100,6870,4195,8820,19900,15650,773,2835,8310,29900,1295,10350,8600,1480,19750,5900,2855,9050,6900,2745,3165,14100,807,75000,15400,1780,8880,11400,10600,125500,2500,9650,4085,2765,14100,16650,3840,4180,1825,11050,18150,4090,12100,4945,12800,6910,2035,3670,3060,2325,1395,1485,15000,17600,2950,6240,1070,19700,6220,25800,12800,1625,8480,27400,2165,13600,8860,221,10650,18450,12550,9100,12050,14300,8150,13750,10050,8320,8270,7710,1820,3490,12900,1025,7000,7640,2910,5440,20000,4180,2630,39450,1235,2850,83400,502,23600,8900,10800,5790,6950,6980,1315,30200,5000,10050,2990,4815,7330,10700,5870,13200,5800,12300,781,4025,1040,2750,3455,1395,13600,23200,2380,13700,10400,1665,4250,4040,13000,3510,3365,2460,14400,12350,1175,6880,1190,10900,3385,3675,9330,1710,12200,14550,13500,3615,15300,24900,24650,908,5420,24600,6060,4955,2050,1220,11050,7710,1285,2865,15100,18400,3880,7810,11250,5300,11350,4215,8820,1785,3655,4225,6620,5330,1910,80700,7790,17450,18850,1790,4055,2040,3910,2220,3895,7440,4900,7800,3900,1235,3250,45350,4425,8230,6270,5820,4460,675,3430,9840,1275,4130,7370,38200,1770,2745,9540,3910,5030,1015,5380,40550,7580,12300,16650,6650,2965,5200,6200,17900,6550,1545,11700,2800,9920,7680,3640,9990,3320,3070,25000,6760,9790,1105,1045,9290,10700,4065,8240,4170,4940,6760,5090,5170,1090,1515,5140,3050,120,4860,3145,673,1800,6390,15950,14150,7750,3715,7130,673,2980,42800,8640,4620,4390,15850,2595,2860,5790,11050,3045,6250,5500,11350,3340,2780,2015,4805,9340,989,5850,5920,5090,4550,4385,1750,8490,7280,4795,8590,8290,11100,2280,1425,2195,6240,1430,4610,2125,10350,21900,1270,10300,7400,2770,14300,3165,64300,2140,1510,8530,3780,6030,5030,2105,9320,4575,4940,6150,29100,6470,4170,16750,2345,2555,6640,9940,9600,3320,9750,7000,7920,903,12500,2070,3145,1100,7870,8090,4160,1985,5970,8250,1770,3395,11600,4365,3050,2895,8860,2335,4630,1815,2050,23350,1885,1835,4750,3215,2985,95800,2860,4800,134500,7830,1070,5380,2860,4430,12000,3415,4690,9760,7150,2715,2230,13800,899,4495,1375,791,2065,26750,952,2185,6370,2505,7010,4375,2745,6880,7740,1430,17250,6100,1895,11700,8670,3000,9980,4505,4170,1505,4490,41300,1790,10300,4200,37100,4075,3485,3060,8940,2650,11850,7350,8110,2080,15100,4170,7950,5230,1380,5160,7180,5510,1720,20000,7290,1635,8220,13100,3350,6820,3480,806,1055,3970,8880,3125,2415,6390,2145,1060,20700,2765,7860,3215,1355,1700,1765,3420,1420,10050,13950,863,938,27150,6050,12300,12800,29800,6790,12100,1160,2455,10800,8710,8030,14500,7870,5730,800,2965,7950,5870,9860,7350,1020,22400,3000,4910,3555,7510,5310,38300,3525,8180,5550,3895,3770,5980,2495,778,1690,1460,1650,1940,2420,2105,1460,4615,4540,6670,2000,900,1985,3505,4405,11700,2870,11900,6360,6580,11000,1790,2235,4000,4930,4110,2000,2595,9080,2185,5000,4800,4250,5120,2335,6820,13900,6910,3150,3280,4045,2620,1375,11800,1425,12400,3595,1050,1035,3215,7720,7460,1620,20900,4885,2525,2535,1330,4955,2705,4020,8000,1870,4795,1050,1870,8200,1025,4630,3365,587,1080,5840,4820,17700,609,6940,7730,3570,2800,7140,1210,4100,7130,3575,104000,2200,163,5330,NA,1795,13700,750,1590,4995,3310,1870,4375,891,1335,11250,2535,7680,6900,863,1030,4560,55900,3505,1795,10600,4175,4180,6970,5740,5820,4740,1745,2825,2690,1645,8320,5630,14850,4845,3270,12000,5350,201,2180,1655,3070,353,3220,15950,3870,5640,2845,8600,2520,3000,2910,5650,4520,5170,7560,3040,1710,1965,3730,5510,5390,3270,2990,787,3405,1990,1630,1225,2435,2015,3545,4045,2470,1215,15100,7150,1615,NA,59100,1395,806,14150,6900,3995,1630,963,3600,6180,1565,12100,4255,8930,8520,7280,3550,4110,8950,917,13800,5780,3590,2450,7370,1425,1120,1655,4005,3990,3740,1690,1835,6250,5280,430,1830,5200,745,11100,1165,8660,1560,3190,1865,5120,3720,6410,771,3080,5070,4355,6260,2600,5000,14500,6280,3835,2525,13850,1655,1550,3835,2320,2763,3840,1845,2090,4530,2220,2485,3100,2155,5070,2790,3330,6520,13400,1270,2015,378,18900,1275,1920,2115,839,5760,6180,11850,15300,2480,4350,6700,2100,2680,1480,2695,1200,3330,1880,9260,2360,2160,4770,2000,2345,1580,2315,6100,3420,3515,5800,9520,8770,4525,3850,2390,4750,5120,1225,1625,6240,676,1110,1800,7900,18500,3140,1615,8080,5440,2660,6810,4790,4290,2030,1705,4390,4855,2280,5000,1135,985,10600,5560,2065,1450,13200,12350,8380,3895,11550,2250,1465,357,1355,2080,1595,329,527,3145,2015,4650,4545,1715,2315,2048,2160,3220,8170,5250,2495,12350,9970,3480,1630,5100,2620,2695,3450,800,3915,5200,1260,2065,4530,10150,1455,3440,2085,4620,8230,1385,1830,2875,8350,3265,3950,2320,6040,896,4975,3385,7260,2375,2280,2970,4280,3700,5500,5210,2420,4570,1145,6060,4250,1180,1340,1600,669,9260,17300,4835,3980,1965,2450,1120,4320,956,1300,1540,3965,711,2310,639,2880,3985,4415,3100,11750,3435,1605,4080,895,4470,3365,1470,2690,1405,1765,8560,3765,348,2085,2065,2815,2510,3850,3905,5080,3565,6320,1965,5180,5000,3355,6580,9840,4180,10000,6190,1225,6290,1000,1395,5980,1470,1200,1415,3665,3120,423,10500,686,3700,987,495,2115,2930,1660,2080,3435,1225,2340,1955,1360,2480,5780,1715,1795,1400,5890,3285,1655,1890,6220,2640,1780,18500,1410,949,2570,5420,2150,2490,143,3780,1265,4790,4775,2145,3140,3315,2870,987,2995,3990,1755,5020,7980,8750,4450,1385,2520,4435,2645,368,929,1185,4595,3025,14750,2475,330,6770,3815,3580,5250,605,2715,645,2685,7200,1005,1230,4945,1490,1765,1590,2650,3820,3770,1255,11400,11500,2085,2020,610,3260,3980,3065,3700,3200,1300,4015,4540,2700,1895,3295,2390,7550,647,11700,4460,2415,1245,845,2050,938,1840,4210,18200,5600,389,1810,4100,6970,3730,1520,5680,1695,1135,2290,1465,3275,1030,5970,3985,1330,3915,11750,3240,3225,4600,3325,150,4525,2170,5360,2900,3470,5620,675,9630,8970,7770,790,4395,7040,532,4035,3135,914,693,2770,760,1590,2475,3120,2450,1815,1155,5560,1295,6680,6310,4285,3095,1800,301,6120,4025,4990,1270,277,5320,3280,3345,348,843,2910,4595,2760,692,1160,892,560,350,18750,3305,20900,485,2200,730,6950,4180,3090,5590,4535,575,2150,3150,789,1415,10000,1900,140,56900,4015,582,6240,333,291,2935,1860,2515,3015,2680,1465,3090,2465,14000,1455,1550,2655,2380,3075,3620,2630,753,2670,3210,557,8290,3250,2200,4595,1810,721,292,3200,1240,2525,2400,701,181,589,1285,399,361,16250,488,1160,820,829,1575,2700,4205,536,279,1055,1700,408,1360,998,179,498,155 +"2020-02-21",59200,103000,486500,189500,407000,177000,128000,336500,113500,1364000,228500,219500,211500,41150,35650,189500,669000,26100,40050,191500,212500,85500,74300,65000,66100,64300,182000,143500,130500,206000,32900,92300,440000,74200,112000,199000,9810,24700,14150,10900,73600,25050,9900,67400,15100,135500,6700,281000,103500,34900,43950,267500,93500,36650,50800,6400,66700,58900,85000,88900,276000,102000,136500,31050,213500,35100,26950,27850,149000,10700,20300,164000,36300,28100,104500,4590,96900,264000,15350,42750,138000,76700,28750,31600,181000,23550,24200,3510,89500,41950,20900,80700,3825,32300,54800,50600,27950,30000,66200,55500,6510,512000,21950,16800,72500,85800,281500,16300,158900,4305,14750,32400,99600,56200,34800,4e+05,66300,197500,99500,35450,21350,197500,71200,313200,9840,18000,71400,73100,61000,112000,41950,32300,39250,41350,54400,4620,12800,46700,32850,103100,87000,70000,146900,23900,58000,101100,29450,98500,1865,39450,56100,3500,100500,117500,14450,13800,29900,3980,108900,103500,27800,18350,12750,38800,642000,8160,14050,46300,92000,43200,22250,15550,5160,16900,4515,5380,31050,42100,5140,76900,6210,38950,18600,143000,37200,17850,17250,45650,76500,119000,37300,866000,9510,9110,30900,11900,40200,36350,28100,17900,21950,90400,4470,6210,128500,59000,72400,215000,76400,17050,26950,89800,17800,12900,27400,67100,7290,22850,189000,19100,19100,12450,90800,91600,14050,12250,9990,76400,19050,29150,8190,4850,26250,15850,73600,5510,4205,7500,13950,61200,21300,31500,19600,21400,92100,31000,83000,161500,24900,23900,39700,27650,NA,63100,8200,66700,27300,7290,12050,21050,3635,71900,36950,25750,36900,7600,38200,9960,27900,12950,20650,81200,29500,12950,45750,111000,53200,25700,38650,45300,88400,16250,10050,25600,43000,21200,3930,10700,1610,14100,590,24350,1995,33850,3505,2570,52300,37200,39250,37400,23350,31050,46650,34350,5340,30850,56400,24450,44950,41150,46400,40150,9560,49750,21700,71300,8370,4155,40500,12350,33500,9000,4945,24200,30100,25500,39850,37250,20350,NA,43600,5870,46500,29600,1365,19200,9210,52300,52600,28350,30150,23500,23600,48100,12250,12400,18100,8200,44950,4855,12200,NA,33300,603,18450,7390,22150,49600,8220,29000,6000,47900,70100,11550,4825,40350,24650,4690,4500,13800,51100,27550,22850,16350,92200,22200,1445,2630,1915,23800,21100,70000,13800,33850,3725,11800,27600,11950,38200,18450,345000,8480,10650,23150,7510,5800,6330,36700,112000,271000,17350,2655,3800,5100,26000,15650,28550,13800,20800,10150,78900,18250,16850,39250,24200,5090,9050,8340,18850,30750,3180,82000,13150,34700,27700,6270,75200,24850,49800,12900,22550,9100,6380,15950,32700,41350,78200,1065,9660,2545,6440,22800,4410,14454,28400,30450,58500,8830,35100,8660,10100,27250,16850,14250,2250,15100,9830,3970,17600,47800,7700,12850,7120,15100,11650,25300,10650,9850,18800,10100,52900,26450,14450,31900,7400,16700,386500,43050,34500,44000,40550,31600,7850,1900,17450,13550,18050,11450,5080,10150,574,27700,8260,58800,38800,30050,2780,14700,43400,15650,4955,5730,29500,47650,55000,9220,3020,8790,1885,69500,4580,14800,4480,14800,36350,16800,2980,17700,12950,24600,43700,12450,20950,8050,49800,7250,5600,34850,19150,35750,26900,52200,160500,30850,16400,22000,22950,30300,13750,30200,8030,8970,13200,18700,9140,7920,39950,3500,30000,41650,30700,15900,1095,23800,135500,65800,12500,3850,12950,10200,94200,14450,7570,10450,6120,9020,19200,9030,8830,1730,13250,37900,23750,18950,7710,16200,47000,8000,17250,4875,14750,2685,7850,7980,3430,8220,2845,3565,21200,7680,2275,35800,15900,15250,6980,4375,4170,4350,2440,16450,2450,1990,9700,62200,63800,4040,8140,1050,33300,18050,99300,6340,32500,13800,4055,34500,6450,24450,10150,49400,16050,3870,15200,7830,9000,3550,17200,6170,6920,29350,15850,7060,28450,3660,31800,8720,11000,5810,23450,11550,19300,36700,7180,1715,2220,13700,8030,3100,6170,10750,3045,17300,23200,21050,11550,8430,2395,5880,10100,7900,10700,13400,12350,3815,16800,4080,10300,4885,3970,2830,4840,1985,33000,20150,28950,5020,16000,26800,2585,4455,20400,8900,4380,4845,7970,17000,31200,7460,7890,4450,7120,3805,19250,6470,21600,18950,7510,3200,1395,6430,8810,7740,14100,9800,9750,103000,23150,8420,10600,5960,79700,30350,3500,13150,6290,6690,58900,7590,10600,33200,27000,15150,15600,15050,311,4115,2870,17850,9200,14150,4535,520,18200,16700,3170,6000,22250,14500,6780,17500,8380,6800,13750,13600,27500,10850,2330,17550,10750,14450,12650,5930,2235,6800,9120,54500,10500,31000,7040,4880,11200,11000,15800,6370,15900,3425,13300,6010,16150,12250,8010,10150,2625,2465,7880,4540,10200,10450,17700,3875,940,14300,5980,26850,10450,10050,9270,7060,4125,7940,1030,3880,8660,3135,12500,22000,7980,9350,26950,31700,59500,3540,6000,3870,1470,4940,1790,6260,1060,23100,2240,5370,63900,10900,17800,1930,7640,7170,24550,12450,10000,24600,12350,2525,8000,1720,858,10200,6000,5930,19300,31750,3490,5710,7610,8030,1985,6950,771,3355,3670,9680,16400,3980,16650,14700,14200,6410,6420,4640,201,6140,2480,7280,36300,30700,11650,50800,14000,4930,3925,1575,31350,1170,9930,10200,4650,4810,4200,2625,20450,27000,16250,11200,5490,11800,16850,4075,1705,14100,3675,20800,2515,10550,1935,2210,11400,52800,7350,622,4510,11250,8230,5600,3080,951,8960,4480,1220,3100,222500,9960,6630,4030,8730,19650,14600,751,2725,8170,29600,1260,10200,8580,1440,19050,5690,3035,11550,6730,2615,3100,15450,798,75200,14900,1705,8560,11550,10550,121000,2420,9820,3910,2675,14150,17300,3720,4195,1780,13950,12750,3850,11900,4865,12100,6500,2000,3620,2980,2265,1355,1425,14700,17450,2810,6200,1035,19300,5890,24500,12550,1640,8230,27150,2185,13100,8730,215,10350,18150,11400,8840,11900,14000,7980,13300,9960,8040,8130,7640,1760,3390,12200,1005,6940,7530,2735,5200,19900,4015,2490,39300,1290,2815,82600,490,23150,8550,10750,5630,6790,6750,1315,29850,4890,9800,2990,4380,7320,10400,5850,13050,5650,12100,765,4060,1020,2665,3515,1320,13450,22500,2340,13500,10100,1585,4195,3985,12650,3400,3250,2395,14150,12200,1120,6510,1150,10700,3370,3650,8810,1690,11850,14350,13200,3595,16000,23900,24500,906,5420,24550,5730,4730,2030,1210,10950,7940,1275,2730,14950,18150,3825,7840,11100,5570,11000,4165,8490,1905,3610,4230,6420,5250,1875,80900,7690,15450,18850,1820,4135,2010,3870,2220,3895,7360,4815,7470,3865,1205,3170,45050,4265,8140,6190,5650,4345,666,3350,9630,1265,4195,9580,37550,1705,2685,9168,3700,5000,1015,5290,40650,7360,12150,16800,6840,2700,5210,5930,17050,6510,1515,11450,2800,9650,7640,3540,9620,3210,3000,24800,6510,9990,1070,1020,10000,11100,5280,8130,4040,5310,6700,5060,5080,1050,1465,4950,3000,117,4540,3100,629,2000,6280,15450,14050,7410,3600,6710,660,2980,42300,8230,4650,4225,15600,2515,2825,6180,11900,2990,5920,5500,11000,3170,2780,1980,4710,9410,977,5930,5740,4995,3930,4260,1710,8950,7000,4615,8460,7640,10950,2230,1380,2195,7000,1405,4285,2100,10000,21050,1215,10400,7070,2690,13750,3040,64300,2060,1475,8570,3780,5750,5160,2010,8990,4395,4830,5900,28550,6370,4170,16600,2265,2505,6570,9700,9700,3220,9690,6780,7950,902,12000,2030,3085,1100,7860,8090,4000,2010,5990,10700,1770,3400,11850,4295,3005,2810,8590,2280,4405,1815,2015,22500,1820,1815,4500,4175,3200,94900,2905,4760,134000,7870,1050,5310,2755,4245,12100,3305,4485,9540,6500,2595,2175,13550,872,4390,1335,782,2035,26950,940,2175,6290,2485,7010,4140,2720,6760,7570,1410,16500,5900,1820,11600,8210,2935,9340,4300,4100,1550,4470,41700,1775,9910,4175,35800,4075,3485,3060,8940,2600,11550,9000,8040,2010,14600,4150,7830,5260,1340,5040,6980,5350,2020,19800,7640,1635,8390,14100,3265,6840,3385,789,1040,3930,8690,4060,2325,6130,2115,1030,20950,2685,7750,3105,1300,1675,2040,3405,1410,10050,13650,791,923,26700,6010,12100,12800,30000,6520,11500,1160,2375,12000,8590,7670,13750,7820,5430,737,2950,7900,5770,9730,7090,1010,21250,2930,4695,3540,8370,5100,37200,3430,7940,5880,3730,3700,5820,2495,790,1680,1460,1590,1900,2380,2200,1465,4520,4395,6500,1970,920,1870,3405,4355,11350,2815,11600,6160,6500,10700,1740,2170,3775,4815,3805,1950,2560,8830,2140,4990,4685,4180,5130,2285,7220,13850,6860,3030,3180,4030,2535,1345,11650,1375,12100,3595,1035,1020,3115,7270,7280,1615,20600,4785,2400,2480,1280,5500,2650,4470,7950,1800,4770,1020,1845,7910,1010,4510,3300,580,1040,5640,4710,17900,610,6720,7400,3465,2625,7000,1210,3985,6820,3575,102500,2180,168,5010,NA,1680,13450,676,1660,4835,3275,1825,4345,886,1305,10800,2505,7560,6660,851,1055,4385,56000,3405,1755,10300,4130,4145,6890,5580,5790,4620,1705,2730,2770,1620,8240,5630,14350,5050,3260,12150,5230,197,2200,1555,2925,408,3145,15400,3800,5500,2690,8320,2460,2925,3080,5590,4355,5090,7380,3700,1630,1945,4845,6160,5350,3180,2865,787,3480,1990,1615,1205,2385,2000,3440,3920,2440,1170,14700,7030,1580,4085,59000,1360,787,14300,7340,3955,1600,937,3770,6010,1535,11550,4105,8620,8150,7120,3440,4090,8830,917,13650,5910,3590,2375,7340,1405,1080,1600,3905,3885,3680,1710,1780,6310,6030,400,1805,4890,719,10500,1135,8450,1510,3085,1805,5070,3650,6340,750,2970,4955,4230,6260,2590,5000,14250,6280,3740,2525,13500,1610,1520,3745,2335,2663,3790,1795,2030,4520,2265,2460,3185,2100,4990,2750,3200,6160,13150,1255,1950,379,18700,1215,1880,2080,839,5750,6150,11450,14900,2645,4910,6450,2050,2615,1445,2575,1165,3330,1880,9340,2270,2060,4590,1885,2360,1580,2320,6060,3520,3400,5770,9280,8400,4405,3765,2320,4570,5010,1225,1605,6000,639,1145,1745,8330,18350,3015,1570,7900,5230,2650,6790,4685,4175,1995,1730,4280,4810,2240,4930,1060,980,10400,5420,2010,1425,13200,12300,8370,3810,10900,2250,1450,340,1350,2020,1540,324,511,3140,1995,4500,4365,1660,2130,1983,1965,3100,7740,5130,2450,12050,9830,3260,1585,5000,2590,2640,3375,793,3805,5200,1215,2055,4395,9900,1400,3375,2025,4395,7940,1385,1765,2795,8280,3500,3960,2380,5890,882,4890,3355,7100,2330,2195,2960,4150,3605,5400,5020,2320,4500,1110,5950,4195,1155,1330,1645,658,8880,16750,4710,3995,1930,2430,1090,4155,930,1250,1535,3930,701,2255,639,2735,3945,4310,3060,11200,3460,1585,4030,882,4470,3255,1470,2580,1355,1850,8240,3775,346,2080,1980,2790,2590,3760,3800,4940,3665,6320,1940,5210,4965,3225,6450,9670,4110,9900,5900,1225,6200,951,1300,5940,1435,1145,1390,3370,3100,423,10600,669,3700,985,495,2120,2880,1600,2040,3440,1180,2220,1910,1310,2465,5700,1700,1785,1375,5810,3265,1610,1790,6070,2555,1755,17750,1385,921,2425,5390,2100,2405,142,3720,1230,4885,4530,2060,3130,3145,2695,970,2940,3930,1710,5040,7910,8760,4225,1385,2710,4420,2605,368,935,1115,4500,2930,14900,2430,287,6620,3775,3525,5260,614,2670,621,2580,7900,985,1195,4945,1490,1720,1550,2650,3920,3770,1220,11050,11550,2020,1990,610,3195,3825,3020,3530,3100,1250,4005,4435,2675,1895,3170,2330,7500,632,11600,4460,2330,1220,829,1990,925,1825,4020,18150,5410,373,1770,3870,7190,3625,1495,5530,1680,1125,2235,1360,3155,1020,5880,3975,1290,3885,11750,3185,3155,4475,3100,150,4515,2090,5240,2865,3405,5600,638,9230,9210,7580,719,4220,8220,517,3990,2935,914,703,2740,748,1565,2445,3020,2370,1805,1130,5330,1260,6680,6340,4280,3005,1830,296,6120,3765,4905,1205,270,5120,3220,3280,354,831,2880,4455,2615,687,1120,881,561,347,18650,3335,20900,485,2060,550,6880,4120,3030,5450,4325,555,2205,3070,789,1405,9920,1875,140,56200,3855,549,6180,329,261,2890,1855,2515,2885,2615,1450,3050,2410,13150,1340,1525,2550,2380,3025,3540,2600,753,2660,3140,553,8330,3195,2170,4565,1735,704,280,3030,1235,2460,2380,701,170,569,1275,413,352,16200,514,1160,812,829,1500,2660,3640,536,279,1055,1590,408,1380,998,179,498,155 +"2020-02-24",56800,99500,461000,184000,395000,169000,122500,321000,109500,1278000,219000,217500,203500,39050,34000,183500,663000,25500,38600,182000,202000,83700,71700,61700,63300,62700,173000,138500,123500,202500,31650,90300,426000,71600,106000,191000,9400,24100,13850,10400,71000,23800,9480,64600,14800,129000,6450,266500,96900,33550,41600,263000,86500,34650,51300,6050,62900,59700,81900,83900,261000,99300,134500,29850,207000,33900,25450,27000,144000,10100,19100,160500,35450,26950,99100,4520,95600,244500,14550,43300,131500,72900,27150,30400,177900,22100,22850,3395,85900,39950,20200,77800,3590,30300,51100,49700,26700,28300,64600,54400,6210,544000,22350,16200,68800,85200,280000,16000,154300,4110,14800,33250,94200,52100,33350,387900,63100,186000,94400,34200,20350,187500,69100,299800,9580,17150,69600,73000,57900,108000,39550,29200,37100,39000,51700,4415,12500,45300,31750,100600,84900,68200,139400,22650,53500,100500,28500,92700,1750,38250,52800,3345,93500,110000,13600,12800,28250,3810,101300,99100,27000,17600,12450,37650,611000,7970,13550,42200,88700,40950,20750,14950,4980,16350,4240,5150,30450,40250,5040,74700,5930,37100,17700,140000,35300,16950,16750,43500,76500,116000,34350,835000,8900,8660,30550,10850,38000,35250,26700,16400,21200,87800,4285,5850,125000,57400,70700,210000,75000,16400,27300,87100,17150,11700,26050,63600,7230,21500,188000,18900,18300,11600,90200,89000,13250,11900,9610,75300,18550,27600,7870,4605,23750,15100,72900,5240,4140,7220,13250,60300,20350,30000,18900,20200,90900,30000,82200,155000,23700,22900,37800,26100,NA,60100,7810,64200,27550,7000,11400,20350,3600,70000,35100,24700,35500,7000,36550,9390,27050,12400,19300,75600,28950,12350,44350,108500,52500,24550,37100,44100,85700,16050,9760,24550,41700,20550,3670,10000,1540,13200,563,22750,1965,33500,3365,2490,51200,35400,37300,34600,22000,30050,45500,32900,5050,29100,54200,24000,43550,40000,46600,40700,9190,49400,21100,68300,7460,3985,39150,11700,32550,8850,4735,22600,28650,24000,37750,35100,19450,NA,41300,5530,43750,28450,1280,18000,9200,50700,50600,27000,28050,22450,22650,45250,11350,11900,18500,7970,41850,4660,11800,NA,31700,586,17100,7050,21100,47200,7800,28600,5180,45950,69500,10800,4500,39250,23900,4495,4180,12650,49000,26000,21950,15600,87400,21550,1475,2530,1850,23400,19800,68500,13250,33550,3550,11100,26250,12000,35800,16950,331000,8170,10000,22600,7110,5390,6010,35500,108500,260500,16650,2515,3675,4880,25250,15350,28500,13300,20050,10050,77000,17500,16050,38350,23900,4890,8700,7820,18750,29200,3010,81200,11700,33150,25650,6250,72600,24750,47400,12700,21500,8800,6370,15250,31100,41650,76300,1010,9070,2520,6290,22100,4080,13643,27250,28600,57400,8560,32700,8210,9710,26300,17000,13800,2150,13500,9280,3780,16700,46500,7370,11950,6890,14800,10750,24750,10250,9460,17900,9100,52200,25550,11500,31850,6730,16250,380500,42000,32650,43600,39350,29200,7470,1830,17350,12750,17500,10750,4960,9750,565,27500,7890,57900,38400,29850,2650,14150,41650,15350,4960,5420,28300,45700,49500,9000,2875,8120,1830,67400,4380,14500,5160,14150,33750,16100,2810,16900,11950,23550,42550,11700,20700,7700,47100,7160,5640,34650,17900,35200,26400,51400,154000,29200,16300,20900,22850,28100,13800,29400,7350,8620,12850,18100,8730,7500,38600,3250,30500,40250,29950,14800,1005,22100,131500,63100,11750,3500,12200,9930,93000,14050,7250,9970,6120,7310,18600,8690,8330,1610,12550,37150,23600,18900,7320,15550,45900,7510,16000,4565,14700,2705,7620,7630,3740,6550,2760,3825,19750,7570,2265,34350,14950,13900,6550,4220,3925,4300,2330,15600,2435,2585,9350,61900,62600,3855,7600,997,30250,17800,99200,5910,31450,12900,3795,34900,6020,23250,9600,48500,15550,3830,14350,7650,8550,3375,16000,5730,6450,27500,15450,6500,26650,3515,29700,8410,11000,5840,22300,10700,18900,35900,6800,1710,2120,13200,7750,2905,6160,10050,2860,16400,20000,19400,11700,8070,2210,5750,9620,7480,10200,12600,11800,3300,15750,3920,9830,5400,3750,2725,4595,1960,30700,18650,27950,4600,14750,24000,2460,4235,19150,8360,4070,4555,7740,16100,30400,6990,7750,3955,6900,3765,19350,6090,20050,18100,7170,3060,1340,6640,8310,7740,13600,9630,9350,100500,21500,7750,10300,5630,76400,30450,3405,10800,5870,6270,59800,7080,9950,32500,26100,14150,14700,14500,297,4070,2740,17200,8000,14300,4230,507,17500,15600,2800,5650,21000,13550,6330,16750,8540,6460,13100,12700,26450,10600,2170,16700,9900,13750,12400,5890,2050,6290,8800,51400,10800,28500,6800,4635,10750,10950,15250,6150,14600,3335,12500,5770,16100,11550,7770,9710,2450,2320,7320,4300,9670,10000,17050,3615,907,13700,5980,25800,9970,9520,9240,6960,3860,7480,1000,3720,8370,2945,12200,15500,7550,8960,25900,29450,56100,3345,5780,3705,1365,4830,1690,5810,1000,23000,2160,5220,62600,10350,16700,1825,7330,7050,22450,11100,10050,23300,12400,2320,7950,1650,800,10100,6110,5800,18350,31900,3335,5380,7380,7600,1865,6490,736,3200,3110,9120,15550,3810,15650,14700,14400,6020,6200,4375,192,5890,2450,6970,35000,29000,11200,49350,18200,4815,3705,1495,29300,1205,9220,9920,4405,4690,4055,2475,20400,25000,15400,10850,5320,11300,17050,3715,1590,13150,3655,21200,2370,9050,1930,2110,11200,52100,7160,587,4255,10800,7770,5430,3020,991,8550,4480,1125,2995,217000,9300,6300,3860,8710,19200,14100,726,2575,7880,28650,1200,9390,9700,1350,18500,5400,3945,9310,6470,2540,2990,11850,796,74200,15800,1500,8350,10400,10200,113000,2350,9590,3610,2525,13750,15950,3435,3505,1705,11800,10350,2695,11400,4645,11500,6010,1945,3400,2855,2055,1235,1280,14450,16800,2685,6470,998,17800,5550,23700,12450,1760,7710,26750,2075,12350,8370,210,9770,17700,12000,8160,11250,13300,7810,12400,9100,7720,8000,7430,1930,3270,11850,960,7260,7420,2610,4800,18400,3680,2315,38100,1220,2765,81700,467,21700,8640,10350,5270,6650,6250,1315,28200,4890,9370,2990,4260,7170,10450,5600,12400,5400,11650,722,3920,974,2545,3360,1210,12650,20300,2300,13500,9800,1540,4175,3895,11650,3345,3110,2210,13500,11950,1115,6100,1290,10300,3160,3585,8430,1600,11150,14000,12600,3480,14900,23200,24050,875,5420,24400,5550,4390,1950,1155,10200,8170,1190,2570,14400,17500,3720,7400,10600,6450,10150,4095,7500,1900,3640,4075,5830,5040,1760,79000,7260,14350,18000,1730,4165,1875,3595,2220,3615,7040,4660,6910,3610,1145,2985,44150,4155,7780,5830,5460,4145,622,3080,9380,1185,3970,8300,35700,1610,2575,8891,3280,4755,956,5250,39800,7050,10150,16200,6020,2520,5080,5600,16300,6200,1450,10850,2800,9150,7260,3085,8580,3090,2855,23650,6100,9390,1020,1005,8780,10850,4630,8060,3835,4730,6240,4720,4750,1015,1380,4520,2810,109,4215,2870,599,1875,5920,15100,13850,7140,3410,6150,625,2980,41800,7800,4500,3815,15200,2360,2745,5650,10050,2700,5490,5500,10500,3045,2780,2155,4620,9390,922,5850,5340,4820,3540,4095,1710,9600,6460,4300,8020,7350,10450,2075,1250,2195,7570,1335,4110,2005,10000,20300,1120,9790,6650,2545,12550,2870,63900,2060,1400,8090,3780,5300,5000,1910,8460,4015,4405,5690,26200,6110,4170,16550,2215,2370,6540,8900,9350,3025,9440,6560,7460,860,11300,2020,2910,1100,7860,8090,3775,1905,5750,11100,1770,3065,11100,4130,2835,2655,7940,2045,4055,1815,1950,21700,1715,1720,4250,4105,3915,94900,2605,4450,136000,7460,1005,4980,2565,3960,11750,3250,4240,9110,6070,2485,2180,12250,839,4255,1270,737,1930,26400,874,2075,6000,2375,7010,4040,2610,6500,6870,1335,16650,5500,1735,11550,7930,2740,9980,4010,3805,1335,4465,40450,1685,9340,4095,35500,4075,3550,3060,8850,2390,11100,8260,7620,1825,13900,4070,7470,5090,1235,4895,6550,5060,1980,19400,7220,1635,8140,13600,3120,6470,3170,753,1010,3785,8250,3950,2200,5800,2005,985,21200,2545,10050,3005,1300,1615,2650,3335,1360,9700,13300,720,854,26050,5840,11500,12400,29850,6230,10750,1160,2205,10550,8490,7300,12750,7670,5100,695,2970,7780,5500,8750,6280,937,18800,2825,4660,3270,7700,4840,36200,3440,8270,5720,3630,3585,5590,2455,774,1630,1460,2040,1810,2235,2180,1265,4500,4320,6440,1925,874,1760,3215,4450,10700,2700,12150,5760,6540,10250,1705,2095,3535,4360,3300,1910,2905,8480,2080,4945,4380,4515,4950,2185,7440,12900,6390,2845,3040,3920,2375,1280,11350,1300,11250,3595,998,967,2965,6910,7100,1560,20450,4610,2205,2430,1265,7150,2505,3200,7930,1640,4695,987,1735,7570,964,5300,3255,569,998,5310,4555,17200,557,6200,7030,3340,2400,6940,1210,3870,6450,3565,99900,2000,218,4745,NA,1600,12750,620,1455,4795,3080,1720,4150,894,1235,10150,2400,7090,6350,785,1000,4160,55700,3285,1670,10000,4050,3995,6770,5400,5630,4220,1615,2590,2435,1580,8000,5630,13400,4605,3165,11200,4835,184,2175,1475,2865,384,2915,14200,3650,5060,2680,7830,2365,2770,2970,5130,4035,4950,7000,3160,1495,1835,3750,6670,5050,3100,2780,787,3420,1920,1685,1130,2360,1900,3425,3745,2270,1115,13750,6500,1475,3500,57600,1275,750,14000,7310,3855,1540,891,3115,5590,1455,9910,3895,8310,7850,7020,3255,4025,8290,917,12400,5510,3590,2260,7270,1335,1000,1495,3665,3720,3500,1590,1725,6110,5640,395,1675,4080,688,10100,1045,8160,1425,2890,1670,5300,3550,6070,688,2900,4650,4050,6000,2495,4905,13500,6280,3540,2525,13000,1560,1465,3600,2150,2628,3590,1680,1970,4445,2265,2400,3060,2020,4650,2565,2965,5800,12550,1200,1835,354,17300,1150,1750,1945,839,5460,5670,10550,13850,2545,5700,6030,2020,2325,1395,2375,1115,3330,1865,9290,2185,1955,4315,1775,2265,1570,2185,5960,3695,3305,6310,8830,7800,4360,3705,2215,4350,4685,1225,1525,5400,603,1100,1680,7820,17200,2875,1485,7400,4970,2495,6610,4440,3855,1920,1475,4050,4710,2125,4385,999,895,9930,5080,1825,1290,13200,11800,8290,3640,10200,2250,1385,323,1300,1905,1460,313,480,3040,1975,4320,4145,1560,2000,1749,2005,2975,7440,4780,2375,11550,9300,3170,1485,4740,2750,2560,3180,778,3655,5010,1185,2055,4320,9360,1345,3365,1970,4220,7650,1385,1660,2635,7890,4550,3890,2375,5390,836,4625,3190,6600,2265,2060,2750,4015,3505,5290,4725,2230,4270,1030,5620,4075,1065,1225,1455,649,8010,15300,4460,3835,1910,2280,1020,3810,854,1240,1405,3690,673,2175,639,2670,3835,4015,2945,10500,3285,1470,3955,833,4250,3240,1380,2470,1280,1715,7700,3660,333,2000,1865,2750,2460,3550,3745,4775,3430,6090,1965,4955,4470,3030,6100,9030,4000,9380,5410,1225,6400,883,1190,5800,1350,1110,1500,3380,2965,423,11300,643,3530,901,495,2000,2700,1615,1965,3350,1085,2170,1800,1250,2270,4830,1640,1650,1310,5520,3140,1550,1685,5700,2490,1650,17950,1365,880,2265,5200,2020,2335,128,3680,1160,4460,4250,1995,3130,2995,2740,958,2860,3970,1770,4880,7760,8590,3985,1290,2490,4305,2590,350,862,1045,4130,2745,14900,2340,297,6320,3670,3570,5060,580,2845,548,2445,6870,935,1120,4945,1490,1620,1465,2600,3790,3695,1170,10650,10700,2000,1945,610,3155,3825,2920,3365,2885,1190,3915,4255,2430,1895,2965,2255,7030,583,11650,4460,2200,1170,787,2025,850,1755,3930,17300,5060,345,1710,3695,6880,3515,1450,5330,1505,1095,2165,1265,3025,994,5900,3795,1265,3610,11750,3020,2990,4280,3020,150,4405,2030,5000,2760,3100,5430,620,11300,9040,7380,656,3960,7000,478,3895,2760,914,691,2560,700,1475,2300,2905,2250,1725,1025,4825,1190,6680,5920,4085,2905,1730,284,6120,3590,5490,1165,260,4840,3000,3130,331,801,2795,4135,2300,631,1035,835,540,373,18150,3265,20900,485,1630,540,6460,3900,2855,5350,4210,532,2000,3010,760,1345,9440,1860,140,53900,3715,536,6100,312,263,2805,1725,2515,2725,2500,1370,3025,2300,13000,1300,1435,2530,2235,2930,3455,2515,753,2650,3095,532,8320,3030,2080,4355,1650,622,261,2880,1160,2395,2260,701,160,543,1245,391,313,16150,513,1160,796,829,1465,2600,3165,536,279,1055,1370,408,1295,998,179,498,155 +"2020-02-25",57900,98000,479000,190500,399500,172500,122500,321000,112000,1294000,220000,217500,202000,39250,34200,185500,669000,24650,38150,183000,206000,83900,71700,61800,63000,65900,175000,140500,122500,203500,31600,92100,427500,71200,110000,189000,9790,24100,13800,10450,71700,24150,9690,66900,14800,127500,6650,275000,101000,33900,41650,262000,91700,35900,51500,6160,64100,61600,82500,86300,266000,103500,136500,29600,212000,34300,25500,26900,146500,10250,18800,158500,35600,27950,99500,4790,96000,254500,14650,43100,134100,76200,27950,30000,180100,22450,23150,3520,86000,40550,20200,79000,3695,31100,54200,50700,27350,28650,65400,56400,6320,519000,21950,16350,70200,89400,277000,15950,158900,4150,14750,33250,101000,55200,35400,393500,64300,184000,96700,33950,20700,195500,70300,299700,9890,17700,70300,75000,63500,110000,40800,30000,38300,39450,55900,4525,13000,45950,32300,100500,87700,67900,145700,24300,55900,102500,29600,101500,1770,38100,53300,3395,97300,111500,14000,13100,30000,3830,104000,96200,27750,17550,12400,38650,610000,8000,13650,42600,90200,42400,22200,15050,5060,16950,4410,5190,32400,40750,5270,74800,5980,37400,17950,142000,35900,17200,16950,44400,76500,116500,35250,834000,8800,8840,31650,11650,39750,35750,27900,17200,21450,89400,4400,6120,126700,59100,72300,215000,77400,16650,27100,88000,17250,11950,27250,63900,7170,22900,196500,19100,18450,12400,89400,88800,13500,12050,9730,77400,19000,28150,8040,4800,24750,15300,74000,5270,4160,7220,13250,59900,20800,31550,19550,21100,91700,31250,84900,157000,24850,23300,39750,26150,NA,60300,7970,65500,30150,6840,11500,20800,3600,70500,34400,25800,35650,7420,37150,9450,27100,12600,20100,76400,29700,12450,43500,111500,52500,25250,37550,44850,85600,16250,9890,25200,41550,20950,3915,10100,1565,13800,566,23550,2000,32700,3385,2535,51100,35900,37850,36200,22250,30600,47500,33550,5240,29850,56800,24500,44500,40550,48600,41000,9670,49350,21400,69500,7940,4170,39500,12000,32650,7850,4710,22750,29850,25350,38050,36650,19600,NA,42000,5800,45400,29850,1270,18450,9410,51500,51100,28650,28750,23250,22850,46200,11950,11900,18400,8250,44450,4765,11950,NA,33400,592,17650,7320,21900,47600,7750,29050,5060,47700,69600,11550,4815,39400,24650,4460,4510,12800,50300,26400,22400,16000,89900,22550,1480,2545,1870,23700,20500,70200,13550,33000,3585,11250,27100,12000,38000,17800,337000,8100,10050,22850,7210,5410,6300,35500,110500,261000,16850,2555,3820,4905,25800,15600,28650,13700,20100,10100,77000,17800,16450,39200,24250,4960,8810,8050,19600,29400,3105,82200,12750,33650,25900,6380,75200,24900,47450,12900,21750,9600,6350,15900,31700,42650,77500,1040,9390,2785,6390,22100,4320,13834,27250,29200,57300,8960,33550,8300,9810,27300,16300,14000,2180,14100,9640,3995,18150,47500,7610,12250,6940,14800,11000,25500,10550,9660,18000,9890,54400,26450,10900,31250,6730,16750,375000,45300,34000,43300,40200,31100,7590,1820,18800,12850,18000,11150,5030,10200,570,28400,8050,58200,38650,29850,2680,14300,42350,15500,5000,5390,29250,47750,52500,9340,2980,8490,1865,68500,4500,14700,4515,14150,36000,16600,2895,17400,12850,25000,44550,12050,20900,7820,48550,7170,5390,36200,18600,34100,28000,50400,156500,29400,16550,21550,23600,28700,13850,31750,7540,8800,13400,19000,8810,7600,39450,3340,29000,40150,29900,15550,1040,23300,132500,63600,12300,3320,12450,10050,85900,13900,7420,10100,6400,7760,19050,9110,8480,1645,12950,37200,24000,18900,7340,15900,45800,7670,16800,4900,14700,2705,7820,7860,3380,6720,2840,3595,21250,7700,2275,34550,15150,15750,7100,4380,3950,4380,2400,16000,2440,2085,9700,61000,63200,4160,7900,1025,31500,18700,99200,6060,31550,13650,4250,35200,6310,23500,9870,48300,16200,3900,15000,7750,8870,3360,17000,6230,6960,30000,15800,6540,27250,3650,30400,8470,11000,6040,23350,11500,19400,37300,7020,1770,2130,13500,7930,3000,6260,10200,2985,16750,20700,19900,12200,8070,2305,5750,10000,7490,10450,13150,12000,3200,15800,3945,10200,3900,3745,2945,4525,2095,31850,19200,28400,4965,15300,26300,2530,4350,20450,8770,4125,4595,7810,16600,30400,7240,7830,4000,6940,3865,20200,6310,21200,18550,6970,3100,1410,6910,8170,7740,14200,9570,9630,103000,21950,8130,10300,5770,76600,30400,3615,9130,5990,6620,61100,7240,10350,32450,26800,14400,14950,14700,309,4115,2825,17350,7780,14050,4370,508,18350,16550,2840,5890,21550,14150,6700,16600,8630,6600,13150,13700,27800,10650,2165,17300,10550,14050,12150,6230,2150,6750,8860,51800,11300,28600,7000,4930,10950,11550,15500,6230,15250,3335,12500,5960,16150,11950,8020,9870,2520,2390,7510,4430,9870,10350,17650,3715,912,13800,5980,26000,10300,9480,9480,6800,4025,7760,1020,3740,8370,2980,12450,14200,7720,9040,26800,29550,56700,3355,6020,3790,1445,4825,1720,5950,1010,23100,2185,5280,63500,11200,17200,1830,7320,6970,23900,11050,10200,23900,10350,2395,8090,1645,814,10600,6370,6610,18850,31550,3335,5400,7600,7650,1915,6930,762,3300,2990,9370,16200,3820,16400,14550,14750,5910,6310,4510,196,5980,2465,7330,35150,29250,11400,51000,15700,4825,3725,1580,30200,1140,9390,9970,4745,4750,4240,2635,20250,26750,15450,10750,5450,11650,17750,3720,1650,13750,3780,20200,2465,9450,1930,2290,11200,52600,7310,628,4335,10900,8000,5500,3040,1005,8670,4480,1215,3300,219000,9700,6400,4095,8780,19400,14800,740,2695,8100,29650,1225,9560,8780,1440,18700,5530,4030,9050,6440,2630,3065,11500,803,73200,15050,1705,8430,11000,10200,121000,2405,9700,3735,2770,14250,16050,3530,3630,1740,10900,10600,1890,11450,4835,11950,6530,1975,3535,2935,2235,1275,1310,14700,17200,2765,6270,1005,17850,5820,24500,12650,1760,8040,26550,2050,12850,8380,214,10300,18050,12550,8400,11450,13850,7870,12650,9580,7890,7950,7420,1855,3415,12200,990,7230,7410,2700,4955,18750,3930,2455,38350,1185,2770,82000,481,22150,9130,10550,5420,6570,6440,1315,28150,4820,9450,2990,4430,7230,10800,5550,12500,5600,11650,740,3980,1000,2620,3280,1340,12900,21500,2340,13250,9960,1590,4095,4050,12500,3385,3210,2440,14200,12200,1175,6320,1210,10500,3200,3575,8170,1650,11400,15750,12800,3530,14800,23700,24200,891,5420,24600,6470,4425,1960,1180,10250,8120,1250,2740,14550,17500,3755,7470,11100,5450,10700,3985,7740,1885,3680,4140,5980,5200,1835,79700,7300,15400,18300,1750,4070,1915,3670,2220,3690,7040,4705,7200,4160,1165,3065,44850,4330,7900,6270,5490,4295,641,3190,9510,1245,3965,7800,36600,1660,2615,8882,3315,4845,980,5240,40850,7150,7980,16600,6150,2600,5070,5960,16850,6310,1450,10900,2800,9580,7370,2935,8790,2800,2990,24100,6260,9900,1035,1000,9000,11000,4135,8220,3925,4700,6420,4845,4990,1040,1420,4665,2855,113,4380,2880,627,1965,5980,15150,14700,7230,3520,6660,631,2980,42000,8040,4470,3850,15600,2400,2645,5630,9680,2840,5590,5500,10650,3095,2780,1920,4540,9360,958,5820,5490,4820,3565,4145,1755,8320,6650,4355,8170,7600,10600,2085,1295,2195,7150,1380,4200,2035,9840,20750,1160,9930,6870,2600,12900,2970,63800,2180,1445,8230,3780,5830,4965,1985,8610,4130,4500,5780,25900,6220,4170,16650,2260,2425,6590,9150,9650,3085,9500,6630,7630,867,11700,2040,3020,1100,7800,8090,3815,1930,5990,8980,1770,3115,11700,4295,2925,2735,8250,2165,4250,1815,1965,22450,1750,1805,4300,3600,3225,95600,2680,4610,132500,7620,1025,5170,2725,4245,11700,3245,4475,9300,6310,2470,2420,13050,858,4325,1325,778,1940,26650,888,2065,5990,2485,7010,4115,2705,6630,7030,1350,16700,5720,1785,11350,8280,2835,8780,4240,3875,1385,4275,40200,1735,9750,4060,35600,4075,3405,3060,9190,2845,11350,7630,7740,2005,14150,4080,7720,5120,1285,4920,6900,5200,1960,19900,8040,1635,9040,16550,3155,6540,3320,768,1060,3865,8450,3005,2235,5910,2050,1010,21050,2600,9050,3065,1305,1625,2205,3340,1400,9140,13600,722,885,26750,5930,12000,12700,30000,6350,11000,1160,2340,10100,8380,7530,13750,7860,5250,746,3080,7750,5640,9030,6500,964,19600,2945,4545,3430,7530,4935,36300,3460,8300,5050,3685,3630,5550,2475,770,1670,1460,2175,1910,2275,2345,1290,4500,4295,6660,1940,897,1845,3260,4520,11150,2770,12650,6070,6540,10450,1680,2070,3580,4485,3460,1910,2520,8580,2105,5110,4445,4635,4920,2245,8040,13350,6550,3000,3205,3960,2395,1315,11450,1335,11900,3595,1015,1050,3015,7200,7160,1560,20400,4660,2395,2450,1330,5570,2645,2920,8050,1700,4680,1010,1755,7840,993,4555,3335,572,1005,5490,4705,17200,564,6220,7200,3435,2395,6780,1210,3960,6700,3530,102000,2055,225,4860,NA,1660,13150,631,1500,4900,3110,1770,4155,910,1270,10550,2435,7170,6480,800,1035,4310,55100,3510,1740,10400,4030,3980,6970,5590,5620,4730,1655,2695,2470,1510,7700,5630,13850,4640,3155,11400,4930,196,2140,1500,3005,369,3000,14700,3710,5410,2745,7920,2455,2905,2915,5270,4110,5000,7170,3135,1540,1890,3360,5350,4945,3245,3135,787,3400,1950,1655,1185,2315,2000,3460,3785,2335,1150,14250,6770,1575,3840,57600,1330,768,14200,7580,3920,1550,905,3060,5720,1495,9660,4020,8480,8000,7040,3400,4060,8470,917,12750,5530,3590,2350,7320,1395,1075,1545,3715,3775,3555,1665,1690,6120,5420,385,1750,4285,713,10750,1095,8170,1445,3050,1750,5110,3675,6120,717,2965,4790,4105,6160,2540,4890,14150,6280,3765,2525,13700,1530,1500,3590,2455,2678,3685,1735,2030,4320,2330,2400,3305,2205,4770,2705,3100,6150,12650,1225,1885,358,18150,1225,1790,1990,839,5550,5900,10700,14200,2610,4590,6190,2025,2455,1415,2425,1120,3330,1885,9380,2195,2070,4520,1875,2350,1590,2210,6020,3550,3430,5760,9070,8050,4340,3710,2250,4610,4800,1225,1560,5720,629,1090,1715,7600,17200,2960,1540,7620,5100,2535,6700,4530,3970,1945,1915,4280,4770,2170,4800,1050,949,10200,5090,1910,1295,13200,12300,8000,3620,10300,2250,1410,323,1290,1965,1470,313,455,3165,1995,4475,4310,1640,1900,1825,2605,3095,7530,5030,2365,11600,9350,3290,1520,5070,2440,2635,3330,755,3700,5000,1260,2060,4365,9450,1375,3400,1995,4415,7370,1385,1690,2680,8180,3780,3820,2350,5560,835,4730,3230,6840,2370,2055,2785,4080,3555,5240,4855,2295,4460,1065,5740,4170,1100,1260,1590,655,8360,16400,4550,3905,1920,2290,1050,4285,887,1250,1495,3820,676,2235,639,2665,3850,4180,3000,10450,3305,1520,4000,844,4385,3355,1335,2565,1320,1710,7710,3815,334,2085,1900,2800,2440,3580,3780,4905,3525,6140,2010,5040,4740,3135,6330,9020,4015,9360,5580,1225,6630,907,1200,5790,1400,1145,1510,3390,2965,423,10300,673,3535,963,495,2040,2730,1680,2030,3300,1115,2250,1820,1290,2370,5370,1670,1665,1355,5680,3190,1585,1725,5780,2675,1580,17750,1420,923,2420,5120,2075,2385,131,3600,1200,4685,4630,2000,3175,3050,2900,985,2860,4000,1705,4845,8010,8670,4050,1330,2450,4355,2580,358,860,1045,4320,2810,14900,2345,284,6750,3680,3840,5140,610,2605,563,2500,6630,955,1155,4945,1490,1680,1515,2630,3855,3710,1150,10750,10600,1980,2005,610,3155,3925,2930,3400,3080,1220,3910,4320,2520,1895,3000,2265,7160,603,11350,4460,2235,1220,815,2020,926,1790,3935,18100,5200,366,1745,3760,6950,3500,1430,5350,1555,1090,2160,1330,3135,996,5950,3775,1295,3815,11750,3080,3155,4550,3020,150,4420,2105,4995,2820,3340,5530,697,9560,9030,7620,705,4080,6300,500,3965,2900,914,701,2600,710,1490,2340,3115,2290,1800,1045,5230,1230,6680,6200,4140,2990,1760,297,6120,3575,5410,1240,268,4960,3070,3235,350,835,2825,4350,2360,642,1165,847,555,373,18000,3240,20900,485,1745,607,6340,3990,2910,5400,4300,525,2140,3080,764,1380,9440,1910,140,56900,3780,552,6170,320,275,2855,1770,2515,2760,2590,1400,3040,2390,13050,1405,1390,2650,2260,2980,3505,2565,753,2790,3100,539,8310,3095,2105,4335,1730,808,269,2955,1310,2410,2305,701,174,545,1260,401,309,16150,530,1160,806,829,1475,2600,3965,536,279,1055,1550,408,1295,998,179,498,155 +"2020-02-26",56500,94600,480000,187000,395000,173000,122500,312000,110500,1277000,220000,216000,2e+05,39050,34150,184000,672000,24050,38150,179500,203000,83100,70800,60700,63300,68400,171500,136500,120000,2e+05,31400,91100,427000,70500,108000,194000,9810,24000,13550,10550,70200,23600,9660,65700,14550,126000,6650,277000,99900,33900,41950,264500,90400,36550,60000,6180,65000,60600,81300,85800,265500,106500,137000,29250,211500,34000,25200,26800,145000,10200,18750,156000,36000,27800,98900,5040,95100,254000,14850,42150,132800,75900,27300,29450,179800,22950,23000,3585,84800,40100,19950,78000,3655,30900,54400,50100,27200,27950,64300,55300,6300,513000,21550,16100,70800,87500,275500,15900,157700,4195,14900,33650,98500,55500,34400,380700,63700,180000,94800,33900,20300,193000,70400,303000,9770,17300,69400,76200,64500,113000,41100,29200,37850,39050,60500,4480,13500,45400,32200,97100,85000,68100,143700,24200,54200,102200,30750,97100,1715,37150,52300,3380,94400,110000,14000,13250,30000,3840,101600,96900,27300,17350,12550,37850,604000,7930,13950,42100,89600,43100,21900,14750,5030,17150,4340,5170,32450,40700,5280,75600,5900,36450,17950,143000,35800,17050,16450,45150,76500,116500,35450,822000,8630,8760,31350,11850,38900,35400,27600,17800,21250,88900,4340,5950,126000,58800,71200,218500,80100,16400,26600,89600,17050,11600,27200,61600,7170,23000,195500,18450,18350,12200,88500,87900,13400,12350,10400,76100,19100,27950,7840,4795,24750,15200,72600,5280,4105,7170,13000,58500,20650,31050,19950,20600,92000,31500,83400,156000,24950,23050,38150,25500,NA,60700,7950,65600,33000,6660,11100,20700,3600,70900,34900,25150,33800,7320,37200,9330,27250,12500,20500,76400,28800,12350,44400,112000,53000,24850,39000,45100,86000,16100,9770,24900,40900,21100,3860,9910,1560,13850,567,22700,1965,32900,3345,2570,50500,35800,37450,36300,22100,31750,46850,32400,5110,29250,56900,24300,45350,39850,51500,38400,9680,49250,21250,68500,7960,4050,38800,12000,32650,7910,4700,22500,29650,25200,39400,37100,19850,NA,40900,6030,45350,30550,1280,17850,9150,55000,50800,28200,29000,22650,24000,46300,11800,11750,18000,8130,44950,4780,11900,NA,33400,593,17400,7390,22150,47550,7500,27850,5010,47150,69400,11700,4785,39000,25450,4395,4440,12800,51000,25550,22800,15500,88100,22550,1460,2520,1870,23200,20050,70200,13250,32950,3485,11150,26300,11850,38400,19100,335000,7960,10000,22700,7160,5330,6170,36250,109500,261000,16600,2560,3770,4790,25350,15850,28650,14100,19550,9830,76500,17350,16650,39000,24100,4890,8810,7810,20000,29150,3135,82000,12800,33850,25250,6300,76900,24250,46250,12800,21200,9280,6250,15400,31500,41900,77500,1030,9340,2635,6840,22650,4280,13834,27000,29250,56500,8770,34450,8040,10250,26950,17500,13850,2135,14200,9510,3930,18050,47850,7550,12600,6740,14650,12050,25200,10450,10050,17600,9300,52900,26300,11850,31700,6500,16300,371000,45550,32950,41950,39000,31300,7630,1800,18650,12600,17800,11200,4995,10100,566,28300,8000,58500,39000,29150,2650,14250,41650,15600,5080,5340,29250,47650,56500,9370,2955,8480,1920,67700,4525,14950,4470,13950,35400,17050,2945,16800,12750,24800,44200,12000,20650,7820,49000,7280,5300,35700,19000,32850,29600,50400,156000,28800,16450,21350,23000,30700,11600,32000,7610,8700,13150,19000,8780,7650,38250,3330,29000,40250,30000,16050,1025,24900,133500,63800,12650,3325,12600,10200,88900,14000,7310,10000,6240,7110,19000,9120,8500,1720,12900,36100,23050,18900,7270,15800,44800,7980,16500,4875,14400,2680,7890,7740,3480,6210,2940,3295,21150,7690,2300,35050,14750,16550,6970,4350,3895,4220,2350,16100,2525,2025,9550,59900,62000,3995,7750,1010,34150,20000,95200,6160,31400,13500,4145,35300,6170,23250,9880,48250,16650,3845,14950,7760,8560,3385,16600,6090,6940,30050,15350,6960,27300,3635,29950,8430,11350,5930,23550,11700,19100,37800,7030,1725,2115,13500,7870,3005,6140,10250,3035,16400,21000,20400,11050,8040,2255,5870,10150,7480,10300,12850,11700,3875,15450,3900,10150,4080,3605,2955,4370,2200,33650,19400,28650,5010,14650,26800,2470,4290,21200,8700,4190,4500,7840,16850,29800,7260,7790,3970,6970,3790,20300,6210,21250,18550,6730,3065,1365,8980,8120,7740,13650,9460,9380,103000,21750,7880,10100,5830,77000,29950,3860,9600,5780,6420,59700,7180,10350,32250,26250,14350,14750,14800,308,4075,2815,17100,7990,15000,4250,507,18100,15900,2700,5710,20950,14500,6690,16500,8350,6540,12900,13600,27800,10600,2165,17350,10350,13900,11950,6300,2150,7040,8530,54500,11200,27900,6970,5010,10800,12050,15100,6120,15450,3300,12350,6030,16450,11600,8090,10050,2490,2410,7320,4450,9750,10300,17550,3370,907,13650,5980,25800,10050,9320,9320,6780,4010,7690,1000,3715,8100,2945,12100,14650,7550,8800,25700,28750,56100,3355,5830,3775,1390,4710,1710,6170,1005,23050,2185,5320,63500,10750,17100,1850,7320,6980,23950,7930,10150,23600,11900,2365,8160,1620,808,10750,6060,6750,18950,31650,3335,5290,7490,7440,1920,6820,751,3310,3140,9230,15850,3770,16250,14400,15200,6170,6280,4625,196,5990,2450,7280,34450,29000,11350,49900,19900,4835,3740,1610,30100,1045,9440,9830,4655,4725,4165,2715,20250,25500,15200,10750,5360,11350,19650,3590,1640,13250,3795,19900,2440,9750,1880,2185,11250,52600,7180,601,4330,10600,8000,5410,3375,1015,8570,4480,1165,3640,215500,9500,6380,4050,8570,19350,14650,722,2785,8000,29750,1205,9390,8720,1430,18700,5520,4200,9060,6510,2600,3050,11750,793,74200,15200,1680,8350,10900,10050,122000,2375,9550,3690,2785,14200,16200,3560,3405,1775,11450,10250,1990,11350,4730,11700,6780,1970,3655,2945,2200,1280,1315,14400,17000,2590,6570,1005,17850,5820,25050,12500,1840,7850,26400,2020,12600,8400,215,10350,18150,13600,8390,11150,13300,7770,12400,9450,7530,7780,7390,1905,3465,12150,981,7230,7330,2755,4910,18800,3860,2455,38000,1205,2770,82100,470,21400,9040,10450,5180,6390,6320,1315,27550,4700,9520,2990,4430,7200,10600,5550,12400,5430,11200,719,3885,996,2600,3105,1310,12750,21650,2345,13150,10050,1535,4070,4015,12350,3415,3140,2440,14050,12150,1155,6280,1215,10750,3200,3565,8520,1670,11000,15300,12550,3500,14900,22850,24050,870,5420,26400,5880,4390,1960,1160,10250,8370,1250,2645,14600,17200,3730,7460,11100,5600,10900,3990,7350,1845,3730,4165,5990,5130,1835,80300,7300,14650,18100,1770,4060,1930,3650,2220,3595,6950,4715,7220,3965,1135,3165,44700,4430,7820,6350,5440,4195,636,3090,9400,1225,4060,8200,37400,1650,2595,8910,3305,4745,960,5220,40700,6810,7530,16550,5910,2510,5140,6140,16900,6280,1425,10500,2785,9610,7130,2915,8670,2750,2985,24100,6060,9950,1025,995,8850,11100,4435,8170,3950,4735,6170,4750,4870,1285,1380,4655,2850,112,4575,2875,634,1940,5940,15050,14950,7240,3430,6480,640,2980,41900,7970,4570,3760,15250,2255,2555,5750,10000,2795,5400,5500,10900,3085,2780,1850,4480,9290,949,5730,5350,4720,3465,4095,1760,8150,6490,4295,8180,7310,10350,2030,1305,2195,7090,1350,4310,2040,10000,20500,1120,9600,6790,2610,12600,2865,63700,2230,1425,8080,3780,5780,4970,1945,8600,4080,4430,5780,24700,6140,4170,16450,2190,2385,6580,9120,9600,3030,9480,6600,7150,857,11700,2030,3000,1100,7780,8090,3740,1910,5970,9800,1770,3065,11700,4315,2825,2720,8130,2200,4390,1815,1955,22200,1755,1775,4070,3790,3595,95300,2715,4530,132500,7610,1010,5150,2680,4210,11350,3210,4350,9080,6160,2390,2430,13000,875,4330,1315,745,1975,26450,900,2065,5930,2405,7010,4090,2670,6450,7050,1320,16350,5760,1790,11450,8110,2995,8580,4230,4060,1380,4050,39250,1735,9550,4190,35200,4075,3375,3060,9860,2870,11600,8100,7790,1970,13500,4025,7920,5020,1315,5010,6970,5100,2000,19250,8320,1635,8630,16450,3120,6490,3320,780,1025,3900,8460,2970,2205,6060,2035,999,20900,2590,8850,2985,1325,1650,2260,3315,1395,9700,13600,695,870,26500,5950,11600,12700,29950,6290,10450,1160,2310,10200,8600,7340,13950,7970,5130,737,2970,7650,5630,8750,6360,970,19750,2925,4390,3395,7400,4815,36100,3455,8150,4800,3700,3580,5520,2455,762,1650,1460,2175,1895,2260,2345,1305,4500,4190,6390,1930,909,1845,3270,4525,10900,2815,12200,6100,6380,10400,1660,2060,3500,4500,3435,1920,2475,8440,2100,5240,4325,4415,4855,2170,8080,13800,6510,3085,3125,3960,2370,1295,11250,1300,11700,3595,1010,1065,2985,7000,7210,1510,20100,4640,2420,2465,1345,5710,2615,2925,8100,1735,4680,1020,1740,7770,980,4585,3320,560,994,5460,4575,17000,581,6020,7250,3445,2390,6860,1210,3950,6440,3535,101500,2040,226,4730,NA,1650,12900,611,1645,4800,3065,1740,4145,895,1245,10550,2455,7070,6380,797,1015,4310,53700,3530,1735,10150,4200,4195,6700,5450,5600,4650,1615,2640,2410,1530,7600,5630,16800,4630,3145,11650,4600,192,2130,1485,3000,374,3035,14500,3665,5260,2740,7780,2420,2900,2840,5350,4030,4960,7090,3390,1520,1835,3490,5460,4800,3500,3040,787,3370,1950,1625,1220,2310,1980,3460,3775,2275,1125,14000,6730,1530,3835,57800,1300,750,14000,7500,3965,1515,899,3000,5800,1470,10050,4020,8480,7770,7020,3285,3980,8360,917,12400,5440,3590,2355,7300,1385,1245,1500,3670,3715,3545,1625,1650,6210,5500,373,1745,4120,714,10700,1095,8120,1430,3030,1730,5270,3655,6090,714,2990,4645,4075,5990,2565,4885,13900,6280,3750,2525,13550,1485,1495,3540,2540,2713,3725,1715,2015,4270,2500,2420,3400,2285,4840,2650,3040,6000,12650,1240,1940,368,18050,1210,1815,1990,839,5440,5790,10300,14200,2670,4545,6100,2020,2460,1395,2310,1115,3330,1955,9480,2270,1980,4460,1875,2310,1635,2140,6150,3700,3430,5620,9010,7830,4435,3750,2230,4675,4685,1225,1460,5690,617,1080,1685,7360,17200,2930,1525,7400,4990,2540,6370,4550,3915,1925,1735,4190,4850,2195,4565,1055,965,10300,5050,1870,1315,13200,12250,8080,3575,10150,2250,1445,317,1285,1955,1395,314,448,3175,1980,4540,4265,1585,1980,1785,2275,3055,7410,4890,2360,11400,9270,3225,1520,4960,2420,2620,3285,719,3700,5160,1220,2060,4310,9600,1360,3395,1950,4290,7280,1385,1685,2670,8400,4630,3750,2190,5640,815,4720,3230,7200,2365,2000,2780,4000,3510,5170,4750,2280,4465,1080,5790,4165,1080,1255,1565,646,8280,16000,4515,3870,1905,2245,1045,4160,875,1235,1455,3800,669,2285,639,2595,3805,4175,3000,10050,3280,1490,3940,853,4380,3265,1330,2510,1340,1680,7430,3940,333,2095,1875,2760,2380,3495,3780,4890,3430,6250,1980,5000,4635,3060,6330,9140,4040,8920,5590,1225,7290,911,1175,5730,1410,1135,1445,3490,2940,423,10400,674,3570,965,495,2015,2705,1755,1995,3310,1100,2225,1815,1245,2320,5230,1670,1560,1350,5530,3160,1560,1690,5720,2625,1555,17750,1420,918,2370,5110,2070,2335,138,3530,1190,4610,4535,2025,3190,3055,2740,955,2860,4380,1665,4840,8050,8670,4245,1335,2450,4390,2555,354,822,1030,4400,2840,14750,2330,268,6590,3680,4250,5120,629,2495,547,2295,6710,952,1160,4945,1490,1715,1495,2615,3870,3705,1120,10500,10200,1940,1970,610,3110,3920,2935,3330,3325,1215,3910,4255,2520,1895,3040,2230,7060,599,11350,4460,2270,1190,805,2020,649,1775,3850,17650,5120,357,1745,3700,6680,3470,1395,5290,1510,1075,2140,1310,3190,995,5860,3790,1300,3760,11750,3095,3080,4400,3040,150,4410,2055,4850,2805,2445,5480,695,9400,8850,7760,683,3970,6460,493,3930,2905,914,698,2590,713,1440,2380,3450,2340,1765,1060,5180,1240,6680,5830,4140,2930,1720,307,6120,3570,5340,1215,275,4815,3105,3320,340,837,2830,4280,2340,646,1125,834,556,373,18050,3235,20900,485,1695,584,6240,3980,2925,5100,4250,521,2020,3170,784,1405,9400,1925,140,56400,3660,558,6030,321,266,2960,1785,2515,2800,2630,1340,3065,2330,13300,1495,1250,2990,2220,2955,3470,2530,753,2845,2170,539,8280,3050,2115,4325,1735,703,274,2905,1285,2430,2260,701,179,547,1275,392,307,16050,626,1160,815,829,1435,2515,3640,536,279,1055,1500,408,1260,998,179,498,155 +"2020-02-27",55900,92800,480000,182000,388000,170500,121000,309500,109000,1246000,219000,217000,199000,39400,33500,178500,654000,23100,37700,173000,200500,86200,70000,60800,62400,64200,168500,131500,116500,202000,31800,89500,428500,68800,107500,191000,9910,24300,13550,10800,70400,23850,9780,65100,14250,125500,6600,278000,97300,34100,41950,259000,106000,35750,65000,6090,65000,58600,82900,83900,270000,107500,137500,29200,216500,34000,25000,26500,143500,10250,18800,156500,35850,28250,98600,5030,90900,249000,14500,43750,131300,74400,27050,28950,180200,22950,22900,3525,84100,40050,19600,77400,3810,31000,51200,48900,26900,27600,62400,53700,6390,513000,23050,15650,71300,84700,273000,15900,154000,4155,14950,34200,97000,54800,32900,373500,65300,177000,90600,33400,20400,191500,70600,298000,9900,16800,68300,73300,62600,119000,39950,29100,37500,38300,59800,4450,17550,45500,31650,96000,83400,68600,143200,25150,54200,101600,31600,92600,1715,37600,52400,3340,94500,108500,13700,13100,29000,3770,94200,96300,25700,17300,12450,35850,604000,8200,13450,41750,88900,42000,24700,14700,5030,16300,4250,5110,30550,40200,5220,75500,5850,35300,18100,138500,35050,15850,15850,43750,76500,114500,33900,815000,8300,8860,29750,11400,37750,35400,28100,17950,20750,87100,4380,5650,125000,58800,69000,214000,78500,15400,26850,89800,16750,11100,26000,60100,7060,22500,191000,17500,18700,11750,87400,88200,13000,12000,9910,76800,18650,27400,7490,4630,24600,15250,70100,5090,4080,7150,12950,56500,20550,30100,21650,19250,90700,31400,83800,152000,23700,22850,35100,25650,NA,56500,7850,62500,31800,6650,10700,20800,3590,71200,34700,25400,32500,7120,36100,9230,27150,12350,20650,83100,28800,11500,43650,109000,53700,24900,39850,44350,89300,15400,9720,23850,41200,21700,3760,9530,1550,14300,557,20150,1965,32300,3320,2495,50200,35500,36950,35000,21950,32000,46450,31750,5020,27400,60300,22700,44750,39500,51200,37550,9110,49400,21400,66500,7500,3860,38600,11750,32600,7510,4695,23800,29250,24900,38850,36000,19600,NA,38700,5580,43850,28850,1255,17250,8750,52400,50400,27350,28600,22250,23200,45850,11450,11700,17200,7990,42850,4755,11700,NA,31550,584,17800,7240,21300,47100,7170,26950,5120,44750,68000,11350,4655,38850,24100,4325,4255,12750,50000,24550,22700,14700,85800,22400,1500,2505,1830,23200,18850,69600,13250,32850,3445,11400,25300,11850,34250,18600,333500,7630,9920,22300,7100,5270,5960,36400,107500,259500,16150,2525,3785,4675,23950,15750,28650,13250,18650,9830,76500,16350,16700,39700,23700,4685,8490,7250,18400,29700,3060,81200,12800,33300,25350,5860,75600,23150,35950,12700,21150,9230,6070,14650,30900,39750,78100,1075,8950,2540,8350,22600,4180,13691,26350,29000,55400,8220,33900,7720,9950,26600,16200,13650,2055,13200,8990,3850,17000,45350,7260,13050,6390,14550,12300,23550,10500,9840,16650,8980,50700,25450,11400,31000,6160,15650,372000,43000,31850,40800,37400,28700,7440,1805,18700,12000,17200,11100,4960,9590,557,28250,7930,58100,38800,29000,2605,13800,41300,15150,5550,5220,28500,46850,59800,9280,2890,8300,1880,67700,4415,14450,4285,13900,33400,16650,2850,18000,12050,23900,41800,11700,20350,7750,49100,7250,5120,35000,18000,31600,26800,49850,157000,27400,16250,20800,22500,31600,10500,30200,7440,8670,13000,17650,8600,7530,37000,3240,28300,40250,30200,15600,1000,24150,134000,64000,11650,3130,11950,10200,87000,13700,7080,9780,6220,6560,18600,9110,8400,1665,13000,32700,22200,18850,7170,15800,43300,7790,15650,4710,14550,2640,7760,7360,3550,5660,2885,3125,20600,7480,2290,34600,14500,15750,7400,4315,3805,4040,2260,15250,2690,2235,9490,57800,61200,3750,7350,1005,33550,19200,92800,5850,30550,12850,4350,34850,6390,22000,9540,47900,16150,3710,13800,7550,8090,3370,15650,5840,6610,28500,14850,7120,26950,3350,29150,8350,11100,6200,22850,11000,19050,36750,7030,1665,2060,12700,8200,3905,6090,10150,2900,15700,20150,19650,9720,8080,2150,5840,9870,7130,9910,12100,10450,3700,14800,3845,9970,3880,3365,2895,4245,1910,32650,19600,27650,4610,14200,25900,2330,4080,20900,8350,4250,4410,7880,15900,30600,7190,7770,3890,6980,3575,20350,5950,21000,17800,6500,3000,1285,8490,7570,7740,12700,9530,9010,1e+05,21550,7580,9760,5570,75700,28500,3675,9590,6000,6050,58000,6930,9950,31950,25650,14300,14400,14500,297,3995,2700,17150,8230,12100,4035,500,17000,15500,2600,5710,20700,14000,6480,16050,7830,6240,12300,12900,27350,10600,2150,16300,9680,13950,11400,6370,2065,6560,8250,53000,11100,28250,6720,4810,10450,11200,14200,6110,14900,3140,11500,5920,15950,10950,7900,9940,2355,2290,6880,4325,9600,9710,16600,3300,896,13350,5980,23900,9940,9120,8800,7300,3885,7330,952,3650,7500,2860,11600,13800,7110,8400,25150,28600,55300,3320,5870,3785,1390,4550,1715,5990,976,23100,2160,5220,62900,10500,17050,1815,7150,6910,23500,7680,10200,22900,13150,2300,8110,1570,799,10200,5810,6200,18350,31000,3255,5360,7460,7350,1880,6440,744,3265,3050,8760,14850,3710,15150,14250,15700,6000,6150,4450,191,5980,2420,7120,34200,27250,11250,49300,18250,4790,3590,1570,28750,990,9270,9640,4480,4745,3920,2400,14200,25150,15100,10650,5260,11050,19400,3580,1760,12900,3730,18650,2350,10450,1790,2125,11150,52300,7180,568,4270,10500,7700,5400,3180,1035,8330,4480,1115,3435,215000,9010,6140,3955,8400,19300,13950,720,2685,7620,29400,1180,9090,8240,1330,19250,5650,4010,8740,6260,2565,2990,11300,777,72200,15250,1650,8180,10500,9820,118000,2375,9210,3485,2760,13700,15800,3540,3230,1775,12000,10200,1675,11350,4610,11200,6420,1975,3500,2875,2070,1245,1290,14400,16950,2480,6240,971,17800,5730,23600,12050,1870,7770,26200,1970,11650,8300,208,10100,17700,12650,8100,10900,12100,7800,11800,9020,7110,7750,7360,1715,3320,11850,964,6900,7280,2620,5000,18200,3705,2350,38000,1160,2760,82400,451,20000,9000,10300,4870,6460,6020,1315,26750,4510,9400,2990,4165,7130,10800,5460,12000,5300,10850,705,3740,982,2515,2960,1405,12450,20500,2345,12850,9720,1620,4070,3970,11950,3340,3065,2265,13150,12300,1120,6450,1165,10400,3190,3525,11050,1630,10700,14500,12300,3410,14950,20950,24000,855,5420,26850,5520,4280,1930,1160,9920,7670,1235,2570,15000,16400,3645,7220,10700,5250,10700,3740,7130,1775,3620,4170,5870,4880,1760,80000,7140,14100,17750,1720,4290,1895,3510,2220,3435,6920,4700,7210,3620,1110,3280,44900,4280,7540,6100,5190,4100,633,2995,9150,1160,4130,8870,37150,1580,2570,9006,3100,4535,915,5200,40600,6750,6480,15950,5540,2340,5200,5700,16150,6160,1400,10350,2720,9230,6980,2905,8330,2825,2880,23100,5830,9700,1015,974,8200,9780,4865,8090,3850,4755,5900,4500,4710,1085,1325,4525,2795,110,4240,2790,609,1890,5870,14900,13800,7160,3270,6370,695,2980,41400,7790,4495,3640,14850,2070,2465,5460,10500,2670,5420,5500,10800,3010,2780,1825,4480,9300,912,5560,5170,4570,3200,4050,1750,7520,6150,4165,8000,6840,9990,2010,1260,2195,7010,1300,4015,1975,9920,19700,1120,9240,6560,2485,11800,2740,63100,2130,1380,8030,3780,5850,4990,1860,8360,3990,4350,5600,23800,6040,4170,16400,2060,2330,6530,9000,7210,2920,9270,6510,6550,850,10800,1990,2945,1100,7640,8090,3640,1860,5950,9600,1770,2940,10900,4210,2580,2610,7910,2170,4390,1815,1925,21800,1705,1690,3810,4925,3445,93200,2620,4490,131000,7630,991,4995,2635,4130,11450,3175,4470,8700,5790,2330,2380,12550,872,4340,1260,721,1930,26050,881,1980,5870,2310,7010,3910,2500,6230,6980,1300,16250,5560,1695,11300,7980,2800,7980,4040,3885,1350,3980,38850,1660,9160,4015,34000,4075,3235,3060,9330,2840,11750,7450,7630,1845,13250,3945,7410,4830,1240,4615,6820,4990,1875,19250,8600,1635,8200,14700,3010,6310,3190,776,998,3860,8330,2760,2120,6020,1950,987,20100,2500,8420,2840,1260,1580,2220,3310,1385,9530,13550,669,839,26450,5920,11250,11650,29850,5730,10150,1160,2250,10250,9050,7100,13550,7990,5100,706,2940,7600,5460,8490,6220,935,20850,2795,4060,3325,7290,4605,36100,3370,7850,4435,3640,3550,5440,2430,757,1620,1460,2190,1780,2175,2240,1230,4430,4055,6060,1940,880,1885,3200,5000,10250,2745,12300,6030,6380,10400,1510,2040,3385,4240,3280,2175,2400,7990,2035,5280,4200,4770,4745,2275,7890,13300,6480,2910,2935,3930,2305,1175,11000,1290,11350,3595,993,1035,2910,6520,7190,1405,20050,4625,2430,2425,1295,6240,2455,2655,8020,1680,4670,991,1680,7230,968,4480,3270,549,979,5170,4450,16600,556,5760,6840,3355,2255,6770,1210,3885,6100,3535,100500,1975,198,4740,NA,1565,12500,595,1615,4660,2970,1690,4090,907,1250,10150,2365,6710,6400,779,999,4090,53800,3345,1675,9640,4355,4180,6430,5210,5540,4660,1555,2560,2460,1475,7580,5630,16450,4300,3125,11450,4190,185,2045,1430,2905,393,2875,13650,3560,5190,2670,7460,2295,2780,2600,5380,3880,4990,6850,3115,1470,1795,3755,5050,4815,3510,2910,787,3190,1850,1585,1165,2280,1905,3415,3755,2170,1075,13750,6300,1470,3730,57600,1250,732,14000,7140,3890,1480,903,2895,5660,1425,10150,3890,8240,7480,7000,3135,4025,8030,917,11550,5240,3590,2230,7210,1330,1360,1505,3580,3680,3625,1560,1600,6210,6030,360,1655,3825,695,10150,1055,8080,1390,2915,1675,5130,3675,6070,704,2890,4420,3960,5750,2435,4770,13400,6280,3525,2525,13200,1540,1405,3440,2605,2513,3570,1620,1875,4185,2320,2420,3300,2170,4680,2585,3010,5830,12200,1195,1900,367,17400,1205,1810,1935,839,5180,5500,9980,14700,2685,4390,6150,1990,2455,1355,2235,1020,3330,1920,9520,2210,1885,4300,1800,2290,1680,2070,6150,3615,3405,5470,8400,7450,4290,3705,2175,4360,4480,1225,1435,5390,607,1065,1620,7070,17050,2890,1465,7300,4785,2450,6020,4450,3780,1870,1575,4020,4860,2125,4225,1050,956,10200,4895,1760,1240,13200,11900,8190,3515,9890,2250,1380,294,1275,1890,1320,310,431,3130,1970,4285,4140,1580,1845,1855,2300,2910,7100,4800,2310,10950,8580,3060,1490,4635,2350,2725,3175,701,3670,4890,1200,2050,4185,9390,1290,3385,1860,4020,7040,1385,1635,2585,8440,4635,3470,2080,5440,800,4550,3175,6710,2305,1910,2695,3800,3410,5110,4500,2155,4385,1025,5600,4155,1030,1210,1490,642,7980,15300,4350,3840,1885,2230,1015,3985,859,1220,1410,3795,661,2200,639,2590,3705,4005,2965,9950,3190,1460,3870,829,4145,3090,1280,2445,1315,1610,7300,3890,316,2040,1770,2755,2320,3290,3710,4740,3220,6370,1965,4820,4565,3160,6100,8850,3900,8740,5380,1225,7290,875,1090,5650,1430,1095,1340,3635,2980,423,9990,600,3440,919,495,1980,2675,1690,1950,3270,1065,2170,1815,1230,2230,4950,1665,1505,1295,5310,3155,1500,1605,5460,2640,1570,17500,1380,910,2280,4980,1990,2260,148,3480,1115,4400,4265,2020,3120,3050,2595,948,2775,3885,1555,4825,7880,8600,4070,1290,2200,4200,2560,342,782,1025,4235,2785,14300,2265,251,6270,3630,3865,5130,600,2330,522,2165,6320,932,1145,4945,1490,1670,1465,2585,3865,3700,1100,9990,9750,1945,2000,610,3150,3730,2880,3185,3015,1170,3840,4005,2430,1895,2960,2195,6980,583,11350,4460,2245,1165,773,1995,580,1725,3725,17300,4810,348,1685,3880,6310,3455,1370,5230,1620,1005,2110,1285,3095,973,5620,3785,1260,3665,11750,2960,2985,4080,3085,150,4200,1955,4780,2800,2075,5370,640,8390,8500,7630,665,3795,6680,489,3765,2705,914,690,2480,710,1430,2440,3120,2340,1640,1060,4935,1160,6680,5650,4045,2800,1650,303,6120,3520,5150,1180,261,4560,2995,3130,330,791,2850,4275,2290,636,958,783,545,373,18000,3200,20900,485,1610,577,6000,3945,2985,5040,4295,530,1960,3130,770,1375,9390,1945,140,56200,3680,515,5800,310,250,2780,1790,2515,2780,2570,1240,3000,2325,13200,1460,1130,2760,2165,2910,3435,2520,753,2830,2020,535,8120,2960,2055,4070,1655,679,262,2830,1200,2355,2230,701,169,523,1255,376,305,15900,480,1160,806,829,1405,2455,3580,536,279,1055,1520,408,1205,998,179,498,155 +"2020-02-28",54200,87900,463500,174000,368000,170000,115000,295000,105500,1221000,210000,212500,195500,38900,32300,172000,649000,21300,36250,166500,192000,84700,67500,58500,60400,64800,161000,126000,113000,198000,31400,88600,414500,66600,104000,187500,9610,23900,13200,10550,68900,22800,9510,62000,13600,123000,6340,270500,94300,33700,41250,244000,96500,34700,67200,5830,62800,54900,82200,80300,261000,105000,133500,29050,214000,33100,23850,25500,130000,9980,17850,151500,35350,28400,95200,4935,86000,236000,14100,43300,125800,72500,25650,28100,177200,22300,22150,3475,80500,38400,19350,73700,3735,29700,48650,46350,26250,26600,59300,51400,6170,497000,22600,14950,70900,81300,264000,15650,148000,4050,14700,36500,94600,53800,31150,374900,64000,166500,86500,33250,20050,183500,69300,293500,10200,16400,66100,69700,62100,113500,39900,27500,36250,36750,59600,4330,19850,43600,29800,95400,80800,67700,139800,23450,50200,97600,31500,86500,1650,36050,49250,3255,85800,105000,13200,12550,27500,3665,88400,92800,23800,16800,12250,33500,594000,8150,12900,40950,86400,39500,22350,14250,5010,15600,4065,5010,29750,38450,5010,74200,5610,33200,17550,135000,33450,14950,15000,41100,76500,112500,33050,806000,8180,8650,29200,11100,37100,37900,26800,17350,20600,83600,4200,5580,124000,55800,66300,210500,75100,14750,26750,89100,16000,10450,24750,57500,6990,21150,196000,18050,18400,10950,85500,96800,12400,11550,9370,77600,18050,26000,7160,4460,23500,15000,66200,4935,3990,7060,12250,54500,19600,28450,20250,17750,85600,29750,80500,147500,21700,22100,32600,24300,NA,53600,7740,58400,28900,6420,10150,20400,3570,67300,32950,24500,29350,6850,35550,9110,26050,11900,20100,75200,27700,10900,41650,106500,53700,23600,40300,42300,85600,14500,9400,22750,39250,19900,3575,8950,1495,13600,562,20100,1920,30900,3210,2345,49650,32500,35050,33150,21100,30300,44900,32000,4700,25600,57000,21200,42950,38200,51100,35550,8660,48350,20600,63500,7260,3765,37100,10850,31750,7360,4515,24700,27700,24000,37100,34300,18550,NA,35700,5240,41900,26700,1240,16000,8420,50000,49150,25850,27800,21600,21850,43950,10900,11250,16700,7750,40650,4680,10850,NA,30200,564,16900,6780,20500,45700,6720,25600,5010,41750,70000,10800,4475,37950,23000,4170,4060,12150,48450,23700,21750,14050,82400,22600,1535,2385,1755,21600,17850,69500,12550,32850,3230,10900,23050,9750,33400,17300,331500,7360,9550,20850,6940,5010,5710,35350,104000,261000,15050,2400,3790,4345,23000,15200,28300,12350,17950,9110,75700,16000,17000,38900,22700,4330,8140,6880,17500,28700,3055,78400,12150,32250,24050,5440,72600,22000,34200,12250,20400,9280,5690,13650,30050,37450,77900,1395,8630,2385,7680,21950,4030,12975,23950,28100,53900,7630,32400,7410,9840,26150,14950,12850,1980,12200,8520,3790,16450,42900,6960,12450,6040,14000,11900,22850,10300,9420,15450,9620,47400,24400,10650,30700,5860,14450,378500,40500,30100,39700,34950,26800,7430,1795,17950,11600,16050,10150,4795,8890,534,27750,7580,57300,38550,28250,2490,13250,40700,14600,5500,5000,26350,45000,54700,9140,2765,7770,1840,66400,4450,14150,4010,13400,32300,15800,2685,17600,11800,22500,40400,11150,19450,7250,46000,6950,4855,33550,16400,30200,26200,49700,148000,25500,15650,19700,21200,29250,10450,28200,7010,8420,12350,16800,8100,7350,34700,3040,25800,40050,29900,14500,940,22950,130000,62500,10900,3025,11200,10000,93600,13200,6820,9430,5940,7500,18000,8790,8150,1575,12450,29150,21550,18000,6860,15300,41500,7230,14600,4470,12600,2535,7440,6990,3365,6090,2645,2990,19400,7280,2205,33700,13600,15200,6750,4100,3585,4050,2100,14150,2710,2030,9260,54000,58700,3430,6910,960,30600,18500,92900,5480,30450,12350,4340,34250,6150,21000,9010,47450,16050,3445,13200,7260,7700,3310,15150,5570,6310,26950,14150,7100,25600,3150,26600,8120,10650,6000,22050,10400,18950,36000,6830,1645,1960,11800,8070,3570,5880,9820,2795,14900,18800,18700,9000,7520,2040,5500,9230,6600,9390,11550,9600,3590,13850,3560,9310,3840,3245,2845,4090,1960,31150,19000,25700,4355,13750,24300,2195,3890,19550,8090,4240,4100,7630,15450,29800,6690,7660,3740,6660,3350,20250,5440,20100,17050,6160,2860,1200,7550,7100,7740,12150,9140,8530,95000,20700,7250,9350,5220,72000,26500,3220,9780,5730,5780,55300,6700,9310,30350,23600,14200,13650,14150,282,3800,2565,17000,7940,12000,3755,490,16950,14300,2355,5500,19750,13150,6190,15150,7290,5810,11750,12500,25050,10200,2030,15150,8970,13600,10600,5660,2020,6660,7760,49000,11100,26900,6390,4650,10100,11150,13750,6060,14100,3030,10700,5700,14900,10250,7660,9550,2195,2190,6250,4155,8820,9030,15250,3200,859,12450,5980,22400,9610,8780,8300,6840,3680,6840,895,3540,6970,2690,10800,13250,6780,7920,24500,28000,53800,3315,5610,3670,1285,4315,1630,5680,960,23100,2045,5090,61500,10050,16650,1710,6630,6710,22050,8140,9790,21300,12400,2205,7980,1495,730,9520,5540,5630,17200,29700,3055,5450,7530,6850,1760,6130,715,3110,2905,8180,13950,3520,14200,13700,15200,5480,5920,4105,195,5890,2360,6950,32650,25200,10900,49000,17550,4660,3230,1505,27000,943,9340,9090,4250,4570,3750,2280,14300,25150,14050,10400,5040,10250,18200,3685,2285,12600,3645,17700,2190,9760,1665,2005,10950,50600,7110,538,4025,10000,7320,5280,3515,978,8030,4480,1050,3060,207000,8500,5710,3820,8190,19000,13200,699,2535,7080,28600,1100,8280,7580,1300,17800,5450,3835,8300,5900,2505,2815,11600,758,72000,14450,1610,7860,9900,9250,113000,2280,8660,3235,2660,13050,15000,3330,3300,1695,11550,10250,1735,10850,4220,10700,6170,1935,3210,2720,1950,1180,1215,13650,16400,2455,5920,896,16700,5490,21950,11600,1860,7490,25950,1800,10800,8290,202,9350,17750,11900,7570,10050,11300,7400,11200,8520,6630,7350,6930,1640,3200,11450,924,6400,7150,2310,4830,16900,3540,2200,36200,1075,2675,82300,423,18550,8350,9960,4515,6060,5650,1315,24800,4200,9090,2990,3950,6980,10100,5190,11100,4945,10200,666,3550,940,2325,2875,1270,11950,18750,2275,12650,9130,1520,4035,3755,11150,3225,2920,2190,12300,12200,1105,6000,1125,10300,2870,3395,9950,1565,9750,15000,11450,3320,14200,19000,23150,856,5420,27000,5500,4050,1805,1120,9360,7580,1175,2390,15050,15200,3525,6860,10300,4525,10250,3460,7240,1620,3465,4030,5580,4600,1665,78100,6870,13500,17450,1620,5240,1760,3340,2220,3190,6670,4610,6870,3300,1045,3100,44850,4020,7180,5720,4935,3895,604,2700,8640,1115,3800,8600,34550,1475,2500,8739,2925,4330,853,5060,40550,6130,6600,14800,5460,2400,5000,5530,15050,5810,1355,9820,2645,8710,6460,2845,8170,2820,2650,21700,5460,9300,975,896,7840,8910,4780,7660,3635,4460,5430,4150,4380,1010,1225,4150,2620,105,3835,2650,571,1735,5460,14150,13700,6890,3020,6270,670,2980,40950,7220,4440,3470,13950,2020,2305,5130,9800,2470,4995,5500,10400,2855,2780,1705,4145,9150,870,5510,4750,4400,3035,3930,1750,7070,5580,3930,7590,6600,9210,1945,1195,2195,6430,1165,3840,1845,9520,18600,1065,8520,6060,2330,10850,2555,61700,1960,1280,7800,3780,5640,4700,1730,7970,3690,4120,5330,22250,5560,4170,16000,1950,2235,6500,8530,7100,2700,8910,6300,6110,810,10050,1935,2840,1100,7270,8090,3450,1775,5750,8780,1770,2690,10000,4325,2420,2400,7350,2060,4150,1815,1835,20800,1630,1625,3835,5400,3330,91500,2400,4365,129500,7120,938,4730,2510,3790,10500,3005,4110,8150,5380,2290,2265,12050,826,4220,1130,682,1970,26150,828,1860,5570,2170,7010,3650,2350,6170,6480,1200,15500,5220,1625,11250,7510,2500,7920,3870,3705,1240,4015,37800,1560,8530,3870,33300,4075,3005,3060,8880,2835,10600,7770,7120,1780,12600,3785,6750,4480,1235,4125,6630,4680,1645,18450,8200,1635,7590,13800,2950,5900,3040,733,934,3560,8020,2825,1995,5610,1825,922,19300,2305,8920,2700,1155,1535,2125,3225,1345,9100,13100,655,783,25800,5850,10400,11400,28950,5360,9520,1160,2115,9890,8470,6450,12800,7700,4830,686,2670,7290,5210,7600,6110,853,19200,2570,3905,3115,6900,4290,34700,3160,7190,4130,3510,3390,5170,2365,746,1560,1460,2425,1610,2020,2080,1170,4660,3845,5670,1920,910,1900,3000,4580,10200,2630,12050,5850,6170,9700,1420,1985,3160,4090,3250,2025,2290,7600,1945,5120,3915,4580,4645,2200,7130,12550,5950,2765,2700,3820,2125,1150,10300,1260,10750,3595,884,972,2750,6430,6800,1290,20450,4450,2295,2365,1210,5970,2265,2460,7900,1590,4235,953,1605,6830,918,4285,3200,524,934,4710,4160,15750,519,5270,6460,3155,2140,6950,1210,3660,5800,3495,96300,1905,195,4390,NA,1475,11900,555,1510,4370,2790,1595,3800,874,1215,9700,2295,6160,6100,720,967,4010,53300,3175,1610,9020,4375,3895,5970,4925,5490,4430,1420,2430,2470,1375,7590,5630,17800,4000,3070,10200,3845,175,2035,1440,2785,383,2640,12650,3350,4820,2595,7090,2190,2520,1835,5090,3720,4900,6280,2950,1380,1750,4060,4665,4265,3320,2785,787,2965,1750,1560,1100,2165,1790,3270,3755,2050,1005,12250,5570,1360,3870,57400,1115,688,13900,6500,3710,1390,848,2900,5350,1310,10400,3705,7800,7090,6780,2955,3945,7650,917,11400,4930,3590,2070,7040,1325,1410,1445,3255,3465,3900,1500,1440,5830,5940,350,1610,3525,654,9520,1000,7710,1335,2720,1535,4915,3600,5810,670,2740,4170,3725,5390,2270,4450,13300,6280,3210,2525,12450,1465,1330,3340,2510,2420,3345,1575,1775,4090,2270,2315,3065,2055,4305,2385,2930,5590,11850,1100,1740,356,17000,1170,1765,1800,839,4800,5180,9330,14100,2675,4790,5970,1915,2225,1280,2085,1005,3330,1865,9350,2095,1720,4065,1705,2130,1600,1775,5930,3530,3250,5110,7870,6850,4040,3700,2100,4045,4195,1225,1305,5080,601,995,1525,6390,16400,2720,1390,6700,4450,2285,5950,4260,3565,1750,1550,3855,4645,1995,4150,994,859,9530,4700,1755,1175,13200,11950,7710,3285,9340,2250,1300,285,1225,1815,1240,300,397,2960,1915,3990,3870,1585,1830,1650,2375,2650,6600,4635,2215,10300,7890,3045,1420,4265,2175,2590,3005,700,3600,4805,1130,2060,3945,8920,1225,3300,1760,3780,6730,1385,1610,2445,7900,4145,3290,1890,5340,747,4380,3040,6130,2185,1765,2490,3570,3185,4930,4085,1960,4130,970,5270,3980,980,1115,1390,617,7550,14500,4045,3725,1790,2080,951,3870,820,1180,1345,3635,647,2145,639,2475,3395,3750,2870,9130,2970,1390,3800,810,4100,2890,1235,2355,1215,1600,6680,3795,316,1965,1645,2740,2070,3120,3655,4420,3030,6090,1900,4450,4315,2980,5790,8660,3765,8010,5040,1225,6990,840,1065,5110,1400,1025,1225,3270,2850,423,9580,578,3175,850,495,1890,2480,1585,1920,3190,1000,2080,1655,1185,2030,4690,1600,1435,1290,5000,3090,1405,1530,5160,2400,1490,17550,1345,874,2170,4710,1815,2165,145,3445,1065,4030,4160,1970,3030,2665,2465,924,2600,3700,1575,4785,7400,8550,3945,1225,2000,4050,2475,333,680,950,4000,2645,14100,2100,235,5780,3480,3700,5010,581,2210,495,2000,5800,897,1070,4945,1490,1590,1420,2475,3860,3670,1010,10050,8990,1895,1900,610,3100,3545,2730,2850,2880,1110,3670,3650,2190,1895,2815,1960,6610,582,11200,4460,2195,1115,721,1920,550,1620,3540,16500,4505,328,1635,3455,5900,3395,1245,5130,1440,916,1980,1200,2955,932,5210,3650,1135,3450,11750,2765,2820,3840,2975,150,3900,1830,4415,2685,2100,5120,641,8390,8360,7250,636,3600,6270,458,3770,2510,914,680,2305,710,1395,2350,2930,2160,1485,990,4840,1085,6680,5250,3810,2630,1505,290,6120,3465,4955,1105,252,4030,2860,2910,314,752,2740,4000,1955,609,897,549,515,373,17650,3185,20900,485,1480,542,5640,3755,2775,4850,4250,522,1755,3110,730,1300,8950,1885,140,57000,3510,488,5490,292,239,2765,1720,2515,2605,2500,1070,2850,2130,13000,1445,1090,2585,2070,2640,3215,2345,753,2780,1905,516,7830,2715,1950,4065,1405,618,246,2685,1150,2290,2080,701,159,506,1180,362,295,15100,440,1160,755,829,1230,2590,3380,536,279,1055,1425,408,1190,998,179,498,155 +"2020-03-02",55000,92100,467000,175000,377000,175000,113500,304500,106500,1210000,207000,208000,191500,38400,32200,175000,661000,20950,34500,168000,191000,85400,67800,56800,60100,65600,166500,131000,114000,197500,30750,88300,410500,66700,104500,184500,9490,23550,12850,10650,69900,23050,9430,63400,13500,122500,6330,273000,94600,33350,40800,247000,96700,34550,67300,5900,61800,56800,83000,81400,266500,107000,132000,29000,222500,32950,23800,25300,137500,9880,17950,150000,35200,28000,95800,4940,86000,243000,14050,41600,126000,71400,25000,27050,177100,22300,21900,3435,79400,37950,19100,76100,3795,30650,49350,48000,26000,26350,59500,52400,6100,491000,21500,14800,70000,84800,265000,15500,151900,4025,15000,40400,92000,54600,33550,401800,63100,166000,92500,33900,19950,184500,68900,247500,9930,16450,65200,73500,63300,117000,40600,27750,36700,39150,59700,4370,21050,43950,29750,97500,83200,66600,144000,24100,54500,99200,31700,89000,1610,36200,49200,3320,80100,115000,13250,13150,29500,3630,94200,93600,25650,16850,12450,34300,575000,8230,13200,41400,88500,40400,22650,14300,4925,16050,4040,4955,30050,38250,5100,74000,5410,33800,17900,134500,33250,15900,15200,41750,76500,113500,34900,802000,8100,8680,31300,11500,38450,39400,26900,18400,20800,86900,4200,5760,126400,56700,68000,207500,80700,15200,28550,89700,16150,10800,26100,60000,6960,22500,194000,17150,18200,11300,90400,93500,12750,11700,9480,77500,18050,27300,7290,4600,25800,14900,70900,5310,3955,7160,12400,58700,19750,29700,22350,18100,85600,30700,80000,149500,23150,22150,33650,24700,NA,59600,8440,61600,30750,6330,11350,20700,3575,67100,33800,24850,31550,6970,35800,9210,26000,12000,19950,77500,27100,10950,45150,110000,53800,24150,40900,42100,85400,15250,9420,24000,40850,20250,3710,9660,1600,13500,567,20700,1955,31000,3250,2380,49600,34600,35150,33350,21000,30900,47000,32600,4895,26200,60400,23000,43500,38000,52100,37850,9120,48400,20800,67900,7670,3920,37150,10700,32350,7230,4520,24700,29300,24750,38400,35950,20000,NA,37250,5610,41500,28400,1230,16500,8910,51900,48850,27150,27900,21700,22500,45550,11750,11100,17000,7780,44800,4625,11000,8890,31300,567,16950,7060,20400,45650,7120,26600,5020,43100,70300,11400,4760,38100,24300,4165,4250,12200,49000,24550,22100,14650,83700,23050,1535,2415,1765,22000,18800,70800,12300,33150,3270,10900,23100,9330,33800,18950,335500,7360,9610,21150,6930,5080,5770,35000,103500,263000,15150,2425,3750,4425,24000,15800,28300,12800,18050,9050,75500,16900,16400,38650,22900,4590,8190,7330,17950,30000,3090,78400,12650,32550,24300,5650,74700,23300,35050,12250,20900,9130,5760,14600,31350,39500,77500,1290,8900,2700,7740,21900,4175,13118,24050,28950,55200,7870,33650,7500,10250,26400,15400,12900,1980,12700,9050,3890,17200,45200,7280,12650,6210,14150,11900,23250,10300,9640,15800,9540,47000,24450,11100,31450,5890,15600,381500,44100,30000,42000,36350,28300,7500,1855,17550,11400,16850,10350,4785,9380,535,27300,7540,58100,38700,29600,2515,13300,40650,15100,5700,4965,27000,45600,61500,9210,2825,7870,1880,66300,4540,13550,4085,13800,34200,16050,2645,17300,12500,23200,42400,11250,20000,7450,45600,6980,4860,34250,16650,31150,26950,49350,152500,26200,15700,20450,22100,29850,10500,29450,7220,8360,12400,17650,8150,7420,35500,3140,26400,39950,30800,15500,991,23900,131500,63100,11250,3030,11700,10150,91200,13100,7200,9550,5950,7700,19100,9210,8360,1605,12600,29450,24000,18300,7000,15450,44800,7270,14950,4500,14150,2530,7660,7140,3455,5890,2730,3030,20100,7310,2190,34800,13900,15650,6760,4165,3575,4020,2240,14850,2645,2040,9200,54000,58800,3590,7040,1015,31600,18250,95800,5650,30300,12400,4020,33200,6120,21350,9170,47450,16500,3695,13500,7510,8210,3345,15500,5840,6580,29050,14700,7710,26950,3195,27000,8060,10900,5970,22850,10650,18800,35400,6830,1660,1960,12050,8220,3575,5810,9900,2730,14900,20300,19250,9950,7500,2150,5470,9900,6750,9730,12050,9890,3930,14200,3650,9140,3695,3155,2810,4055,2225,30750,19300,26400,4500,13850,25600,2315,3935,20500,8390,4190,4200,7690,15600,30950,7100,7930,3800,6610,3455,19600,5930,20450,17700,6280,2910,1230,6680,7270,7740,12650,8950,8670,95800,21200,7470,10100,5230,72900,28300,3350,9830,5760,6290,54400,7040,9410,31700,24850,14450,13650,13800,301,3870,2640,16950,8400,13600,3840,496,18250,14650,2625,5640,19350,13400,6170,15600,7600,5940,12000,13150,26300,10200,2055,16100,9080,13450,10800,5560,2045,6770,8080,49950,10350,26550,6610,4850,10100,12000,13800,5990,14300,3110,11400,5740,15950,10500,7700,9630,2215,2175,6400,4140,8890,9340,15700,3120,865,13000,5980,23500,9700,9010,8500,7120,3775,7190,1000,3505,7150,2750,11400,14250,6910,8190,24550,28350,54100,3295,5570,3765,1460,4455,1600,5720,970,23100,2075,5170,62100,10300,16450,1735,6680,6700,21850,8120,9950,21800,13300,2280,8140,1550,741,10200,5700,5420,18200,29150,3175,5620,7520,6850,1770,6290,724,3155,2775,8290,14800,3590,14500,13900,14300,5490,6100,4260,196,5850,2350,7020,32800,25850,11000,48650,17850,4670,3380,1515,27600,973,9100,8900,4505,4720,4030,2200,17150,27400,14500,9980,5040,10500,20000,3645,2430,12900,3605,18000,2230,9790,1695,2090,11050,51300,6950,565,4075,9850,7470,5370,3570,944,8020,4480,1095,3255,207000,8980,5830,3960,8200,21150,13900,709,2560,7520,28800,1130,8510,7710,1335,17400,5460,3970,8190,5830,2670,2850,11450,768,71800,14200,1640,8400,10050,9670,115000,2330,8760,3360,2660,13400,15000,3340,3190,1785,12000,10100,1950,11300,4320,11000,6550,1955,3400,2815,2070,1185,1225,13550,16550,2555,5970,920,17000,5890,23000,11850,1840,7690,25900,1840,11350,8310,203,9800,17450,14100,7830,10400,11600,7420,11700,8700,7120,7320,6970,1555,3205,11950,921,6330,7190,2335,4775,17550,3560,2270,35450,1100,2725,82100,448,19200,8100,10050,4595,6150,5710,1315,26100,4250,9030,2990,4240,6980,10600,5250,11100,4835,10600,865,3615,963,2340,3090,1260,12050,19750,2185,13100,9410,1560,4100,3795,11550,3285,3025,2355,12900,12150,1165,6130,1145,10400,2875,3405,9210,1555,10400,15050,11750,3410,14600,19650,23100,855,5420,27900,5510,4060,1890,1135,9690,8150,1170,2570,14950,15750,3525,6940,9990,4465,10600,3560,7210,1635,3435,4150,5680,4980,1665,78100,7050,13600,17700,1620,4985,1775,3450,2220,3225,6860,4630,7100,3520,1040,3080,45000,4110,7200,5730,5080,3910,629,2740,8750,1160,3775,9350,34700,1500,2520,8672,3005,4340,889,5040,40300,6190,6210,15100,5530,2500,5020,5750,15750,5910,1350,10400,2520,8840,6730,2750,8330,2810,2820,21450,5620,9870,978,933,7870,9330,5580,7650,3745,4560,5710,4420,4510,824,1260,4415,2635,111,3930,2705,587,1830,5700,14350,13900,6800,3230,6410,681,2980,40900,7570,4445,3505,14000,2130,2330,5260,9830,2535,5140,5500,10700,2915,2780,1720,4145,9100,903,5520,4855,4475,3170,4020,1750,7120,5730,4075,7980,7130,9600,1980,1180,2195,6320,1230,4020,1895,9940,18300,1090,8900,6250,2345,11250,2675,61800,2025,1340,7810,3780,5750,4780,1810,7990,3920,4125,5330,22850,5610,4170,15700,2010,2270,6400,8580,7460,2760,8870,6320,6340,819,10500,1895,2890,1100,7300,8090,3525,1800,5810,8460,1770,2800,10750,4100,2525,2455,7640,2095,4155,1815,1870,21100,1670,1660,3955,5460,3300,90600,2540,4900,131000,7220,951,4985,2580,3875,10650,3060,4140,8300,5620,2280,2265,12200,842,4235,1125,697,1965,25950,833,1900,5750,2255,7010,3850,2475,6290,6560,1215,15250,5590,1630,11200,7610,2480,7890,4020,3825,1315,4340,37550,1590,8750,4060,32800,4075,3050,3060,9190,2655,11100,8260,7400,1850,12600,3795,6960,4480,1235,4295,6730,4830,1660,18200,8650,1635,8330,14150,2950,5920,3040,736,1010,3675,8000,2885,2015,5640,1880,925,18900,2355,8930,2840,1170,1550,2035,3225,1335,9150,13100,671,816,25500,5800,10700,11850,29250,5550,9870,1160,2145,9750,8980,6410,13250,7710,4800,725,2740,7170,5190,7760,6090,897,19150,2630,4105,3200,6810,4380,34050,3200,7990,4200,3545,3400,5150,2425,754,1610,1460,2445,1695,2030,2130,1170,4595,3710,5960,2010,878,1910,3040,4490,10600,2720,12550,5850,6070,10100,1505,1910,3240,4355,3415,1885,2335,8040,1945,5010,4110,4635,4585,2275,7270,12750,7730,2955,2735,3765,2120,1190,10350,1250,11150,3595,904,1035,2830,6680,6680,1360,19750,4500,2340,2375,1220,5650,2320,2515,7760,1625,4275,962,1620,7130,916,4240,3165,536,960,4905,4255,16600,520,5390,6500,3200,2250,6700,1210,3720,6170,3445,96900,1920,203,4425,NA,1520,12200,574,1800,4750,2835,1645,3915,878,1210,9810,2320,6430,6170,776,951,4230,52800,3255,1650,9710,4530,4015,6120,5180,5400,4745,1470,2535,2395,1345,7590,5630,16600,4195,3065,10550,4055,172,2000,1400,2845,401,2710,13300,3420,5020,2690,7340,2205,2630,2040,5100,3785,4900,6460,3175,1410,1755,5270,4555,4480,3310,2805,787,3005,1735,1555,1135,2190,1900,3230,3845,2095,1010,12750,5950,1470,3770,56300,1165,715,14050,6650,3680,1395,838,2930,5310,1340,10050,3755,7680,7180,6690,3000,4075,8000,917,11400,5340,3590,2120,7040,1350,1360,1440,3440,3555,4000,1550,1505,5890,5920,350,1745,3670,650,10050,1030,7740,1360,2770,1580,4875,3595,5770,694,2850,4295,3795,5710,2350,4515,13750,6280,3365,2525,12750,1465,1350,3255,2445,2455,3380,1575,1810,4115,2300,2230,3220,2050,4445,2460,2930,5790,11000,1165,1780,360,17000,1175,1770,1935,839,4955,5270,9490,14050,2575,4490,6050,1960,2305,1305,2145,1015,3330,1845,9160,2085,1820,4145,1735,2145,1640,1860,6030,2905,3280,5210,8010,7050,4255,3715,2130,4120,4210,1225,1495,5220,619,994,1555,6480,16500,2845,1410,6850,4595,2355,6070,4260,3635,1800,1555,3910,4795,2020,4115,1025,896,9820,4765,1825,1175,13200,11750,7760,3325,9640,2250,1305,285,1230,1810,1250,310,430,3020,1920,4020,3980,1590,1825,1700,2115,2700,6800,4650,2235,10450,8230,3250,1455,4325,2205,2595,3050,700,3600,4870,1170,2100,4050,9030,1240,3405,1810,3785,6920,1385,1615,2530,8160,4260,3275,1900,5400,761,4510,3010,6190,2220,1810,2450,3710,3255,4910,4215,2145,4255,1010,5400,3935,1010,1170,1470,621,7590,15000,4100,3815,1840,2065,990,3965,820,1235,1375,3755,640,2180,639,2575,3500,3830,2840,9470,3010,1395,3695,809,4135,3060,1270,2435,1235,1615,6630,3800,325,1985,1670,3370,2150,3220,3650,4560,3075,6100,1915,4480,4450,3040,5990,8950,3720,8270,5200,1225,7250,847,1090,5120,1460,1060,1275,3160,2985,423,9690,608,3235,868,495,1945,2550,1570,1925,3155,1045,2140,1670,1210,2130,4835,1615,1435,1275,5080,3085,1455,1550,5550,2475,1490,17650,1300,874,2195,4760,1890,2190,149,3470,1090,4140,4455,1960,3075,2750,2650,947,2630,3900,1655,4795,7440,8520,3990,1260,2075,4110,2480,337,476,981,4125,2675,14300,2160,245,6310,3480,3540,5000,582,2200,520,2010,6070,916,1100,4945,1490,1550,1445,2520,3865,3680,1040,10050,9100,1890,1865,610,3080,3630,2810,3120,2980,1130,3805,3845,2300,1895,2780,2085,6520,578,11300,4460,2205,1130,729,1950,557,1710,3615,16750,4510,338,1655,3410,5860,3290,1280,5050,1450,927,2015,1195,3045,922,5310,3655,1145,3645,11750,2810,2920,3955,2980,150,3960,1945,5170,2730,2235,5050,667,8320,8230,7200,660,3700,6850,465,3830,2630,914,680,2325,722,1430,2345,2985,2290,1535,991,4750,1100,6680,5400,3910,2730,1410,291,5700,3440,4905,1135,260,4080,2960,2900,323,765,2690,4040,2040,616,777,407,510,373,17650,3160,20900,485,1570,527,5630,3675,2855,4915,4205,414,1950,3200,743,1325,9300,1870,140,56100,3600,514,5490,300,257,2715,1700,2515,2640,2495,1110,2900,2160,12650,1485,1115,2620,2070,2650,3290,2345,753,2770,1920,525,7920,2735,1965,3955,1410,669,254,2635,1195,2325,2050,701,163,520,1190,382,295,15100,418,1160,750,829,1270,2590,3345,536,279,1055,1430,408,1210,998,179,498,155 +"2020-03-03",55400,92800,479500,175000,386500,172500,112500,308000,106500,1232000,204500,207000,192000,38100,32050,175000,679000,21200,34900,169500,191500,84900,68300,56300,60200,63600,164000,131000,114500,196500,30100,88000,408500,68100,103500,188000,9470,23500,12800,10550,67800,23350,9390,61600,13900,120500,6370,275000,94100,34050,40750,249500,93900,34850,80800,5900,63400,57400,83700,82000,266500,111500,135000,29600,226500,33200,23950,25200,136000,10200,18000,155000,34850,28100,97100,4950,88200,241500,14200,41450,127000,72200,25550,27150,175600,22400,21900,3475,81300,38050,19350,76800,3765,30900,48850,48000,26500,26800,58500,52500,6090,490500,21500,14950,70000,84800,256500,15650,152600,4005,14650,40800,95800,54900,32700,386800,62800,167000,87900,33600,20400,181500,68900,243900,10000,16550,65400,72300,64200,117000,40050,27750,36400,39000,62800,4510,18700,44000,29650,97400,82700,65200,145700,25000,53300,99500,32300,88600,1625,36300,49900,3405,80200,111000,13550,13200,29350,3640,91900,93100,25200,17150,12650,33850,569000,8440,12900,41750,89500,41000,22300,14350,4910,15750,4125,4990,29700,38050,5120,74100,5380,33850,17950,136500,33100,15300,15450,41550,76500,112500,35300,804000,8030,8650,30550,11500,38100,41750,26850,18600,20800,88200,4240,5600,125200,57300,66800,203000,80000,15000,27250,90500,16500,10850,26700,61000,7050,22600,193500,16950,18200,11100,89500,93000,13150,11700,9420,77000,18000,27550,7320,4600,25900,14750,69500,5270,3995,7170,12450,56800,19550,29600,22150,18850,87300,28250,80500,149500,23250,22350,32600,24950,NA,60200,8270,61500,30300,6300,11350,20750,3480,68300,34450,24750,30900,7100,37100,9240,26450,12250,21350,79200,26400,10850,43050,107500,53200,23750,41900,43250,85700,15100,9870,23850,41150,19400,3730,9600,1625,13650,571,20200,1945,32250,3325,2420,50400,35100,35550,33450,21050,29950,47250,31850,4915,25700,65900,23000,42400,38450,53100,35300,9070,48650,21400,66400,7630,3890,38000,11350,32400,8670,4570,30300,29300,25150,38900,35900,19600,NA,37250,5730,42700,28350,1240,16250,8700,54700,49150,26800,28350,21800,22400,46350,11750,11250,17500,7760,47300,4555,10850,8840,31000,575,17150,7040,20650,45400,7280,26700,4900,42650,70300,11500,4815,38300,23350,4220,4280,12250,49500,24650,21900,14500,83700,22700,1600,2470,1795,22700,19000,70100,12600,33400,3305,11000,23050,9110,32750,18350,333500,7350,9680,21300,7010,5110,5830,34900,105000,273500,15300,2435,3755,4500,23900,15750,28400,12650,17800,9070,74300,16800,16600,38600,23050,4500,8140,7460,17450,30350,3130,78200,12700,31850,24450,5510,76200,23400,35100,12350,21400,9050,5830,14850,31450,38450,78800,1390,9170,2580,7330,23100,4235,13214,24450,29400,56000,7800,34350,7500,13300,26500,15550,12750,2000,12500,9070,3850,17650,45250,7200,12500,6190,14450,11650,22850,10250,9680,16300,7700,47850,24850,11950,31200,5770,15450,382500,42800,29600,44700,36250,28250,7500,1895,18850,11750,16650,10300,4890,9400,541,27900,7680,58400,39100,29200,2455,13300,40700,15300,5630,5030,27400,46550,60300,9310,2820,8140,1890,66300,4615,13650,4150,14150,33850,17500,2730,17200,12300,23100,41000,11450,20450,7720,45350,6970,4920,34150,16800,30650,26800,49850,154500,26650,16300,20500,21950,30450,11300,29000,7540,8540,12500,17450,8200,7550,35150,3140,26900,39900,31450,15600,1040,24250,133500,63400,11000,3060,11700,10150,91200,13750,7080,9800,5800,7970,20350,9070,8320,1610,13050,30200,23950,18550,7140,15700,45400,7530,15050,4660,14250,2570,7650,7180,3400,5950,2790,2815,20650,7380,2115,35900,14050,16500,7000,4300,3580,3935,2215,14850,2590,2105,9570,54400,57300,3565,6970,999,32600,18150,93700,5660,30400,12500,3910,33400,6370,21350,9490,48000,16800,3700,13200,7640,8210,3330,15300,5780,6550,31700,14300,7530,27000,3160,26850,8050,10950,5750,22950,10550,19100,35000,6970,1740,1995,12200,8380,3510,5770,10100,2700,14950,20000,20000,9990,7570,2130,5480,9700,6930,10050,12100,10200,3440,14100,3805,9460,4800,3160,2845,4035,2080,30500,19500,27400,4495,14650,25550,2300,4020,20900,8150,4210,4290,7680,15350,30700,7730,8380,3925,6730,3435,19600,5980,20000,17850,6330,2950,1230,6840,7400,7740,12600,9020,8840,96000,22100,7360,9640,5250,73000,28200,3240,9560,5710,6230,56000,7050,9570,31450,24700,14250,13700,14050,299,3920,2735,17350,8020,12200,3860,506,18000,16600,2460,5740,19400,13700,6250,16250,7540,5920,12750,12900,27100,9950,2075,16000,9020,13700,10700,5610,2070,7410,8070,50000,10300,26800,6840,4750,10200,12900,13800,5990,14800,3105,11200,5880,16200,10500,7810,9840,2260,2200,6370,4200,8940,9380,15700,3100,881,13050,5980,22800,9690,8940,8300,7050,3810,7130,985,3540,7150,2760,11200,14750,6810,8140,23700,28650,54900,3300,5630,3820,1410,4550,1600,5900,991,23100,2155,5080,62100,10400,16700,1780,6790,6600,22200,8220,10100,22500,13100,2365,8290,1555,758,9810,5660,5350,18200,29100,3200,5690,7480,6820,1810,6200,731,3190,2935,8470,14600,3620,14200,14250,14350,5540,6100,4225,209,5900,2390,7000,33250,25600,11000,48650,18800,4670,3400,1565,28350,992,9100,8890,4595,4760,4150,2090,15850,26800,14700,9980,5040,10550,20000,3650,2435,12600,3470,17900,2310,10700,1690,2160,11100,51500,7030,565,4060,10250,7640,5400,3590,952,8100,4480,1075,3220,207500,8980,5900,4015,8200,21400,14000,731,2555,7500,29150,1115,8910,7890,1370,17200,5580,3995,8230,5750,2685,3000,11400,784,71400,14150,1610,8480,9900,9880,117500,2355,8830,3445,2660,13050,14650,3380,3275,1805,11250,9900,2105,11200,4635,10850,6480,1945,3410,2805,2105,1210,1255,13750,16750,2530,5890,949,16900,5890,23100,11400,1840,7550,26100,1860,11100,8440,207,10200,17550,16000,7940,10400,11650,7460,11750,8800,7100,7480,7040,1480,3175,11850,935,6560,7240,2800,4920,17800,3650,2290,35850,1100,2820,81200,461,19200,8300,9990,4875,6340,5700,1315,27350,4360,9080,2990,4165,7000,10550,5260,11000,4825,10550,840,3690,971,2330,3330,1245,12100,19600,2210,13050,9500,1685,4090,3770,11950,3285,3135,2315,12950,12100,1185,6510,1125,10500,2900,3435,9370,1580,10050,15050,11850,3405,15150,20100,23100,850,5420,27100,5630,4100,1900,1140,9980,8140,1165,2450,15000,15500,3575,6940,9960,4465,10500,3660,7320,1645,3350,4205,5730,4950,1725,79100,7010,13600,17700,1660,5020,1800,3510,2220,3280,6790,4580,7320,3470,1020,3115,45000,4070,7210,6040,5190,3910,636,2850,8710,1160,3760,8510,34950,1510,2545,8825,3060,4335,885,5040,40650,6190,6260,15100,5820,2490,4935,5510,15900,5850,1360,10600,2500,8840,6780,2890,8630,2910,2865,21900,5570,10050,1000,933,7970,9430,4900,7740,3890,4605,5780,4415,4555,818,1305,4405,2700,112,3845,2750,592,1900,5660,14500,13750,6880,3270,6570,702,2980,40000,7670,4465,3595,14400,2080,2370,5420,10300,2670,5140,5500,10950,2955,2780,1730,4185,9100,956,5510,4890,4485,3220,4050,1700,7580,5830,4120,8140,7070,9860,2025,1205,2195,6390,1240,4000,1905,10600,18650,1115,8820,6250,2375,11300,2715,61800,1995,1305,7020,3780,5830,4760,1810,8110,3940,4150,5220,22950,5820,4170,15800,2055,2250,6470,8700,7730,2810,8950,6440,6290,836,11000,1975,2905,1100,7350,8090,3525,1820,5800,8400,1770,2790,10600,4100,2605,2435,7740,2155,4220,1815,1885,21200,1680,1685,3875,4630,3420,90300,2670,4795,129000,7790,996,5040,2660,4020,10800,3125,4250,8320,5530,2315,2265,12450,837,4335,1160,710,1990,26600,847,1930,5720,2255,7010,3870,2450,6470,6700,1260,15650,5600,1615,11300,7600,2585,7890,4000,3845,1315,4470,38800,1610,9010,4000,32650,4075,3075,3060,10100,2895,11100,8370,7390,1810,12600,3750,7040,4580,1275,4260,6920,4960,1750,17900,8990,1635,8240,14400,2940,5940,3080,735,975,3750,8120,3020,2045,5880,1865,950,19000,2390,9070,2815,1190,1540,2085,3185,1360,9680,13250,712,845,25600,5800,11200,11300,29450,5750,9980,1160,2225,9920,8870,6300,13300,7700,4820,715,2720,7360,5210,7660,6200,914,19800,2640,3975,3300,7180,4475,33400,3290,7970,4600,3510,3425,5170,2420,769,1600,1460,2530,1710,2020,2130,1260,4595,3750,5820,2025,893,1925,3060,4680,10350,2760,11800,5950,6090,9970,1415,1940,3270,4355,3435,1955,2350,8140,1970,4955,4160,4600,4590,2365,7400,13100,9230,2870,2715,3780,2120,1200,10600,1225,11200,3595,923,1030,2880,6700,6710,1300,19900,4500,2380,2370,1220,5710,2320,2560,7890,1680,4305,987,1640,7180,923,4230,3185,551,973,4945,4405,16900,543,5410,6550,3160,2205,6700,1210,3980,6030,3455,99000,1935,191,4605,NA,1560,12500,575,1800,4920,2850,1660,3900,869,1215,9900,2325,6620,6320,787,966,4145,53400,3800,1660,9680,4640,4090,6240,5230,5550,4825,1500,2590,2430,1420,7720,5630,16300,4245,3060,10850,4110,180,2035,1440,2930,406,2745,13000,3450,4980,2750,7450,2245,2630,2440,5150,3880,4895,6540,3150,1435,1735,4595,5040,4545,3275,2850,787,2880,1815,1560,1155,2230,1925,3235,3890,2180,1035,12600,5940,1435,3610,56500,1190,726,14050,6630,3725,1420,832,3025,5430,1355,9900,3830,7610,7460,6860,2980,4070,7950,917,11300,5240,3590,2160,7010,1360,1320,1465,3440,3555,4260,1540,1565,5900,5770,358,1800,3510,653,9930,1060,7840,1390,2795,1715,4860,3630,5820,708,2845,4325,3905,5680,2390,4695,13600,6280,3595,2525,12850,1465,1355,3345,2450,2425,3435,1580,1810,4085,2305,2285,3245,2090,4565,2480,2960,5800,11150,1145,1830,359,16750,1165,1780,1960,839,4990,5340,9660,14200,2515,4360,6050,1920,2355,1305,2170,1155,3330,1845,8500,2075,1860,4350,1765,2160,1625,1855,6030,2825,3305,5240,7910,7050,4295,3690,2140,4250,4280,1225,1400,5260,605,1010,1545,6550,16700,2880,1445,7120,4475,2330,6070,4250,3630,1820,1645,3980,4780,2055,4230,1000,898,9930,4800,1780,1180,13200,11800,7850,3375,9810,2250,1325,287,1255,1820,1335,328,434,3010,1790,4020,3965,1565,1940,1775,2020,2655,7070,4795,2235,10500,8670,3170,1470,4360,2250,2565,3060,705,3600,5190,1185,2070,4150,9100,1250,3395,1860,3880,6970,1385,1670,2560,8730,4470,3300,1900,5480,775,4685,3015,6170,2280,1815,2485,3755,3275,4850,4205,2150,4230,1010,5530,4030,1010,1185,1480,625,7870,15500,4070,3825,1840,2060,1005,3950,838,1245,1425,3810,652,2210,639,2600,3375,3810,2870,9540,2990,1425,3670,820,3965,3080,1285,2460,1255,1595,6800,3800,325,2005,1740,3210,2195,3275,3700,4510,3095,6100,1925,4445,4555,3185,6040,9000,4020,8390,5230,1225,7080,868,1130,5180,1445,1085,1300,3170,3025,423,9600,619,3255,893,495,1965,2585,1590,1890,3175,1055,2180,1690,1215,2065,4850,1630,1475,1295,5200,3065,1440,1555,5680,2465,1480,17850,1360,863,2210,4730,1880,2210,148,3450,1085,4150,4995,1945,3050,3250,2615,927,2635,3795,1660,4830,7450,8520,3995,1265,2145,4190,2410,336,425,965,4155,2725,14050,2150,318,6200,3510,3480,5020,599,2245,535,2110,6050,954,1110,4945,1490,1585,1470,2585,3835,3665,1070,10250,9150,1915,1900,610,2975,3600,2855,3110,3025,1130,3930,3835,2300,1895,2500,2120,6610,595,11400,4460,2305,1145,749,2015,556,1695,3580,16900,4610,341,1655,3450,5940,3335,1300,5050,1470,920,2025,1240,3100,936,5430,3815,1190,3650,11750,2850,2935,4125,3010,150,3970,2060,4820,2755,2320,5200,668,8220,8280,6990,650,3665,6430,472,3890,2640,914,668,2395,730,1480,2345,3110,2270,1565,1030,4995,1110,6680,5320,3810,2780,1405,297,5310,3415,4905,1135,272,4135,2970,2875,348,769,2730,4120,2090,611,623,404,523,373,17700,3155,20900,485,1635,525,5610,3340,2875,4920,4280,538,1905,3145,753,1325,9170,1870,140,55600,3630,531,5260,299,262,2795,1700,2515,2635,2470,1175,2835,2140,13000,1450,1090,2850,2075,2645,3345,2350,753,2845,1950,525,7660,2765,1980,4025,1410,669,269,2670,1195,2355,2060,701,167,523,1165,392,295,15100,423,1160,749,829,1310,2515,3520,536,279,1055,1355,408,1190,998,179,498,155 +"2020-03-04",57400,94300,489000,178500,392000,174500,113000,315000,109000,1269000,209000,219500,194000,38950,33150,179500,720000,21650,35750,179500,197000,81500,68100,56600,60600,65000,167000,133000,115000,192000,30650,94300,413500,67500,106000,183500,9630,23650,13150,10600,69800,23650,9450,63000,14100,124000,6550,276000,97100,33900,40650,258500,90100,35150,84700,6000,64100,59200,85700,85300,271000,113000,142000,29850,227500,34300,24400,25450,136000,10450,18700,160500,35350,28600,97600,4945,86700,253000,14300,40650,129900,73600,25750,27200,178900,24000,22350,3555,82600,38300,19850,78500,3875,31150,50600,48700,26850,28750,61900,54400,6050,516000,20950,15050,71500,86900,273500,15800,152900,4035,14800,37450,99600,55400,33800,380000,65200,168000,89500,33850,20500,190500,70500,279300,10150,17350,67700,75600,66600,117000,40500,28400,36850,39250,62700,4770,18200,44100,30100,98400,83900,65000,148900,24950,57400,99400,31500,95800,1600,36200,50100,3525,79200,1e+05,13750,13250,30000,3730,93500,94800,25800,17400,12300,34500,569000,8610,13200,42500,88700,41950,21250,14400,4920,15950,4140,4990,30950,38300,5190,74200,5260,34100,18300,141500,33500,16100,15450,42350,76500,111500,35700,804000,8090,8650,33450,11700,38650,40450,27250,19050,20900,88900,4260,5870,127300,59500,68000,207000,84000,15450,27600,91100,17000,11100,28500,62100,7160,23550,195000,17150,18250,11400,92000,94300,13350,11500,9570,77800,18450,27600,7720,4705,27000,14950,71100,5380,4010,7210,12400,59800,19900,29750,23800,19700,91100,28500,80500,152000,25250,22250,33600,25000,NA,61400,8340,62600,32500,6270,10650,21050,3650,68800,35250,25100,32500,7260,37900,9400,26700,12400,21700,84000,27100,10900,43300,106500,53000,24400,42400,45050,85700,15750,10100,24850,41200,19350,3865,9760,1670,13750,591,22050,1955,37100,3265,2470,50900,35600,35550,33750,21200,29700,48050,32450,4985,26500,66000,24550,42000,38150,56200,36200,9250,48600,21450,68000,7810,4130,38150,11650,33200,8030,4705,30150,29550,26650,38900,36800,20000,NA,38650,5910,44200,29250,1240,16850,8720,56000,49200,27500,28800,22500,23200,46950,12000,11350,18700,7870,47500,4625,10900,9350,32200,586,17450,7180,21200,45400,7680,26900,4885,44000,71100,11850,4800,38200,23800,4335,4475,12850,53200,26600,22350,14900,86400,24650,1575,2540,1815,22700,19800,70600,12800,33200,3395,10900,23450,9340,33700,18600,334000,7440,9840,21500,7090,5120,5940,34750,108000,266500,15750,2475,3790,4590,24900,16300,28350,12950,18300,9720,75900,17650,16550,38300,23550,4630,8300,7770,18350,30950,3155,79200,13000,32550,24650,5780,77900,24100,35100,12400,21750,9140,5930,15550,31600,40200,78100,1460,9470,2680,7250,23050,4360,13500,25200,29450,56200,8070,36000,7720,13650,26700,15600,12950,2050,13300,9240,3990,18100,46350,7380,13200,6370,14700,11450,23450,10300,9690,17050,7770,46300,25150,11600,30500,5770,16200,383500,43200,29850,44400,35400,30900,7590,1940,18950,12050,17550,10650,4975,9840,550,28700,7840,58300,39100,31000,2490,13450,41250,15350,5300,5240,28600,47450,59700,9430,2890,8210,1870,67000,4725,14500,4080,14150,34900,17250,2790,17050,12950,23200,42400,11750,20550,7800,48000,7020,5180,34200,17400,30700,27800,49450,155500,27600,16650,20850,22350,36950,11650,29750,7700,8600,12700,18100,8230,7590,37100,3170,26900,40500,32000,16300,1045,25350,136000,65200,11350,3095,12900,10450,90400,14200,7180,10100,5850,8010,22500,9230,8410,1645,13250,32100,24200,18550,7180,15650,45500,7690,15750,4745,14700,2630,7730,7500,3655,5970,2950,2880,21450,7660,2125,35800,14300,17250,6950,4365,3650,4125,2300,15350,2710,2110,9650,55400,57000,3715,7170,1020,34350,18300,94500,5760,30650,13100,3905,33900,6360,21700,9620,47950,16850,3770,13800,7780,8650,3430,16100,5870,6740,31800,14750,7300,27000,3240,26350,8190,11100,5950,23700,10950,19250,35700,7030,1760,2040,12300,8410,3590,5630,10700,2800,15350,20700,21300,10350,7820,2220,5510,10250,7230,10400,12000,11150,3200,14600,3850,9490,5420,3215,2870,4150,2055,31100,19950,27700,4755,15000,26200,2350,4065,22950,8240,4230,4395,7780,15600,31000,7750,8380,3945,6800,3565,19600,6190,20950,19050,6370,3015,1275,7800,7650,7740,13500,9250,9310,99700,22400,7830,9710,5500,75600,29300,3260,9410,5770,6520,56400,7090,9410,32600,24600,14550,14050,14300,304,4010,2865,17400,7700,12350,4080,512,18000,16200,2605,5760,19900,13450,6340,16400,7650,6110,13500,14000,27450,9960,2090,16450,9330,14050,11600,5700,2120,7380,8280,49900,10500,27000,6900,4790,10250,13000,14050,5980,15050,3190,11700,6120,16450,11250,7910,10050,2330,2240,6680,4305,9110,9760,15850,3485,909,13350,5980,22850,9800,9170,8830,6630,3935,7400,1045,3575,7240,2820,11900,14150,7020,8420,22950,29150,54600,3305,5660,3820,1440,4620,1630,6110,980,23100,2200,5110,61400,10750,17000,1830,6890,6620,23250,8070,10350,22950,13000,2415,8330,1595,781,10300,5700,5600,18500,29250,3240,5620,7320,6880,1860,6430,738,3205,2910,8630,15200,3685,14850,14900,14600,5820,6290,4255,203,5900,2410,7020,33250,26350,11400,48050,19850,4700,3515,1600,29300,1010,9110,9000,4800,4870,4250,2235,17000,27300,15100,10250,5210,10800,20700,3985,2310,12900,3350,18600,2345,10900,1780,2230,11150,52200,7070,734,4095,10100,7820,5530,3570,953,8150,4480,1100,3285,207500,9250,5950,4100,8280,23650,14350,746,2500,7740,29200,1150,9280,8230,1400,17550,5620,3860,8250,5760,2760,3005,11400,796,71700,14200,1615,8440,10200,9890,121000,2400,9090,3610,2675,13750,15200,3490,3220,1835,10900,10100,2225,11600,4635,11350,6920,1980,3690,2810,2125,1215,1285,13600,16850,2670,6040,968,17050,5860,23700,11600,1840,7540,26100,1900,11550,8500,209,10500,17750,15650,8200,10650,12100,7470,12100,9100,7410,7650,7100,1510,3195,12350,941,7210,7400,3385,5180,18200,3760,2390,36850,1120,2840,81800,491,19500,8410,10000,4915,6410,5930,1315,28550,4460,9190,2990,4390,7010,10650,5320,11250,4970,10200,840,3700,993,2415,4325,1230,12200,20350,2250,12950,9900,1690,4075,3815,12000,3320,3225,2445,13500,12050,1195,6600,1185,10550,2980,3430,9620,1600,10350,16100,12150,3445,15450,20700,23100,841,5420,27700,5950,4140,1940,1170,10150,8990,1185,2550,15400,15500,3640,6930,10250,4890,10900,3750,7480,1650,3615,4380,5770,5160,1760,79800,7410,13950,18100,1685,4830,1820,3550,2220,3380,6840,4640,7420,3605,1040,3120,45000,4185,7230,6400,5150,3945,637,2930,8920,1210,3870,8130,35550,1560,2620,8920,3185,4435,908,5090,40900,6440,6320,15450,5790,2650,5030,5940,16500,6060,1380,10800,2530,9000,7000,2845,8790,3005,2960,22500,5780,10450,1025,963,8950,9900,4565,7890,4005,4700,6040,4535,4700,885,1345,4520,2775,118,4140,2770,602,2200,5700,14500,14050,6880,3300,6700,708,2980,40650,8000,4495,3720,14800,2200,2395,5700,10250,2800,5140,5500,10900,3050,2780,1780,4330,9150,1170,5580,5050,4555,3240,4160,1690,7900,6030,4185,8220,7400,10050,2095,1250,2195,6680,1320,4220,1940,10500,19350,1120,9050,6400,2420,11850,2805,61900,2025,1380,6950,3780,6110,4760,1870,8240,4065,4245,5400,24100,5890,4170,16000,2165,2280,6370,8840,8300,2920,8950,6560,6510,849,11450,1980,3010,1100,7400,8090,3640,1860,5980,8150,1770,2905,11500,4110,2600,2550,8050,2180,4390,1815,1920,21350,1745,1710,4100,4660,3340,90200,2865,5300,131000,7760,1010,5150,2720,4105,10800,3225,4315,8470,5700,2330,2295,12750,839,4445,1190,725,1980,26600,859,1960,5770,2325,7010,3960,2485,6610,6890,1280,16100,5710,1655,11200,8640,2770,8180,4170,3980,1365,4585,38950,1660,9230,4185,32550,4075,3105,3060,10050,2910,11150,8060,7460,1890,12650,3810,7250,4650,1255,4405,7290,5020,1705,18350,8660,1635,8380,14500,3010,6130,3140,750,1005,3685,8320,3230,2110,6700,1910,960,19600,2495,8930,2855,1235,1590,2070,3160,1360,9700,13350,744,844,25550,5950,11600,11750,30250,5860,10250,1160,2275,10050,9310,6640,13600,7830,4920,735,2790,7560,5350,7880,6370,935,20450,2810,4085,3375,7390,4655,33950,3320,8050,4585,3560,3495,5350,2420,778,1645,1460,2800,1825,2065,2150,1335,4725,3885,5950,2095,902,1960,3090,4720,11100,2865,13550,6120,6190,10250,1490,1975,3385,4550,3435,2045,2370,8300,1985,5000,4145,4580,4685,2345,7680,13350,9300,2990,2850,3790,2210,1285,10850,1245,11500,3595,926,1060,2970,7070,6930,1335,20300,4550,2370,2485,1255,5800,2355,2695,7800,1740,4325,1005,1695,7490,935,4250,3190,556,992,5090,4545,17200,549,5570,7010,3210,2250,6690,1210,3990,6170,3490,98600,2010,186,4690,9440,1595,12750,595,1840,5200,2875,1720,3990,782,1235,10050,2390,6810,6640,796,1000,4385,53400,3335,1690,10050,4650,4130,6370,5230,5450,4830,1545,2675,2585,1485,7730,5630,16500,4425,3075,11500,4185,186,2100,1520,3090,411,2820,13500,3530,5240,2790,7640,2345,2700,2455,5270,3935,4900,6880,3270,1530,1740,4375,5020,4710,3350,2795,787,2950,1870,1560,1190,2285,1965,3260,3975,2235,1055,12950,6130,1505,3435,56400,1230,743,14100,6760,3750,1460,851,3045,5550,1410,9990,3875,7750,7980,7000,3050,4065,8090,917,12250,5240,3590,2210,7060,1380,1715,1510,3520,3565,3990,1585,1645,6020,5770,365,1920,3610,709,10450,1070,8000,1415,2895,1740,4950,3630,5920,721,2915,4440,3980,5770,2475,4825,13700,6280,3700,2525,14050,1485,1425,3395,2550,3150,3475,1595,1860,4150,2340,2370,3240,2060,4710,2550,3050,5950,11600,1165,1845,359,17200,1270,1815,1985,839,5300,5510,9880,14600,2540,4260,6130,2050,2495,1360,2365,1150,3330,1835,8390,2105,1915,4440,1845,2195,1650,1870,6030,3150,3380,5280,8140,7360,4370,3730,2190,4310,4345,1225,1545,5440,622,1015,1605,7000,16800,2930,1470,7420,4715,2360,6190,4350,3730,1830,1710,4045,4845,2120,4270,1060,909,10250,4880,1820,1245,13200,11850,7980,3440,10150,2250,1360,296,1295,1850,1360,391,434,3115,1780,4170,4000,1605,2180,2305,2025,2980,7240,4925,2245,10550,9100,3260,1510,4540,2280,2600,3135,726,3715,5200,1205,2090,4195,9520,1305,3395,1910,3995,7130,1385,1675,2600,8840,4880,3325,1970,5650,803,4705,3125,6370,2330,1865,2510,3870,3340,4855,4365,2220,4220,1040,5530,4090,1040,1220,1545,627,8060,15650,4200,3830,1905,2105,1035,4195,867,1255,1485,3860,652,2235,639,2640,3465,3940,2900,9770,3085,1435,3555,821,4030,3200,1290,2515,1275,1665,7170,3820,331,2015,1765,3150,2270,3345,3720,4620,3255,6170,1945,4630,4650,3160,6120,9240,3995,8580,5370,1225,7070,879,1150,5360,1460,1160,1370,3160,2990,423,9670,626,3340,916,495,2015,2640,1640,1990,3260,1075,2180,1690,1210,2120,5110,1650,1555,1305,5400,3075,1490,1600,5850,2495,1545,17600,1400,870,2265,4785,1935,2260,154,3520,1115,4250,5000,1960,3050,3330,2760,948,2660,3875,1805,4940,7590,8530,4010,1300,2225,4250,2485,344,445,988,4220,2765,13850,2240,308,6480,3530,3480,5120,617,2315,588,2160,6230,947,1135,4945,1490,1625,1485,2660,3865,3660,1110,10250,9260,1970,1900,610,2935,3650,2900,3250,3130,1150,3925,4080,2370,1895,2495,2145,6780,602,11350,4460,2380,1155,751,2075,511,1750,3695,16950,4690,351,1720,3595,6270,3395,1330,5140,1505,930,2040,1340,3140,944,5680,3740,1220,3710,11750,2910,3050,4240,3075,150,4045,2270,4800,2800,2560,5400,682,8360,8670,7200,670,3840,6770,478,3920,2805,914,671,2465,718,1530,2430,3140,2365,1650,1035,5340,1130,6680,5400,3905,2815,1385,306,5500,3550,4970,1160,277,4260,3010,3015,367,795,2740,4075,2175,614,690,433,526,373,17600,3120,20900,485,1625,547,5750,3435,2925,5040,4275,585,1875,3200,758,1340,9200,1905,140,55700,3680,562,5190,306,270,2860,1760,2515,2645,2515,1220,2875,2180,13200,1465,1060,2740,2080,2650,3375,2375,753,2960,2020,520,7300,2810,2000,4070,1495,672,269,2705,1235,2360,2090,701,171,533,1190,396,295,15000,418,1160,752,829,1320,2595,3465,536,279,1055,1395,408,1200,998,179,498,155 +"2020-03-05",57800,94900,496500,181000,406000,182000,114000,323500,111000,1298000,210500,221500,197000,38700,32750,179500,711000,21600,35900,181000,200500,82500,70300,57600,61500,67800,172500,134500,113000,197000,30200,96300,418500,67800,110500,183500,9410,24300,13300,10650,71600,24450,9390,64500,14300,124000,6640,280000,99200,35000,41300,259500,88600,36000,82700,6220,65700,59700,86400,86700,284000,117000,142000,30950,233000,34900,25350,26050,140000,10650,18650,163000,36750,29300,98900,5080,87300,264500,14300,40750,129600,75700,26650,27750,180200,25100,23150,3685,83400,38700,20100,79300,3995,33650,51300,47350,27850,29250,66000,54400,5960,523000,21200,15550,73300,85400,272000,16000,156300,4295,14800,37200,105500,56500,34000,381200,66700,175000,90000,34150,21150,205000,71700,260100,10450,17600,67600,75800,71700,119000,42150,28950,37600,39300,67600,5460,18500,44950,29650,98500,85000,65500,150500,26150,57900,101000,31050,97500,1610,38100,51200,3730,77800,101000,13900,14300,30750,3860,96200,94500,25650,17800,12150,34700,580000,8570,13200,43000,89300,42850,21000,14600,4920,15900,4390,5080,31700,38600,5380,75600,5400,34650,18550,141000,34200,16100,15450,43500,76500,113500,34950,810000,8200,8810,35850,12050,39350,40450,28050,20100,21500,90300,4355,5940,125800,60200,68900,209500,84200,15450,27850,92900,17150,11650,28600,61900,7200,23050,201000,17150,18100,11600,92800,95000,14000,11650,9440,78300,18800,27900,7710,4755,27150,14900,71100,5420,3935,7250,12550,58400,20050,29700,25150,20700,91000,27800,80100,153000,25350,22800,34300,31100,11450,61400,8850,62400,35050,6320,10550,21050,3650,72300,35800,25300,32250,7270,37400,9850,27000,12600,22200,82900,28050,10900,41800,108000,54000,25850,41750,46750,86900,15900,10250,24850,39600,19050,3965,9800,1720,13850,593,22750,1965,40450,3285,2550,51500,36050,36600,33500,21950,29100,50700,32600,5020,26700,66600,24800,41000,39350,59100,35700,9560,49000,22900,70300,7910,4150,37950,11850,32900,8070,4885,28400,30400,26950,39650,38100,19850,NA,39350,5830,44350,29950,1240,16950,8740,62100,50700,26900,29400,22450,23750,47350,12050,11650,18700,7900,46650,4685,11200,8660,31600,599,17650,7500,21550,46050,7700,27350,4885,44500,71400,12150,4940,38550,24100,4430,4470,13500,56400,28100,22700,15050,89000,24900,1595,2565,1880,22500,20600,71600,12900,32800,3450,11000,23950,9160,35150,18650,339500,7650,10450,22300,7250,5400,6180,34850,110000,265000,16250,2520,3850,4735,25600,16500,28450,12900,18050,9810,74300,18000,16600,38600,24050,4540,8190,8110,18300,31650,3165,81500,13250,32700,25800,5900,77800,24300,35400,12500,21700,9080,6070,15650,31350,39750,78400,1435,9380,2630,7200,23750,4425,14000,25050,29300,56500,8040,36900,7840,12800,26450,15250,13250,2090,13550,9320,4050,18200,48900,7450,13950,6360,14800,11850,23700,11400,9780,16850,7640,46650,25150,11850,30200,5660,16200,383000,42600,30200,43900,33950,34500,7700,1965,19150,12250,17700,11100,5050,10150,583,28750,8000,58500,39500,31800,2565,13800,41900,14900,5680,5270,28600,47250,58000,9550,3015,8270,1870,66600,4895,14950,4010,14300,34750,17450,2815,17450,13000,22300,41950,11900,20550,8030,52000,7170,5270,34600,17450,31050,28000,50900,157000,28450,17050,21150,22400,38650,11950,29900,8160,8780,12850,18150,8310,7650,37700,3195,27550,40250,31400,17000,1080,25750,138000,67000,11150,3105,13000,10450,89200,14450,7290,10000,5830,7530,22250,9220,8450,1660,13650,31700,25150,18550,7300,15700,45300,8280,15850,4895,16250,2685,7720,7500,3580,5690,2960,2850,21750,7670,2175,35100,14500,16800,7300,4625,3695,4085,2285,15500,2630,2220,9810,56700,58200,3720,7190,1025,35500,18750,93000,5820,30850,13400,3905,33900,6320,21900,9850,47950,16600,3840,13450,7950,8600,3490,15850,6000,6940,32900,14950,7750,27550,3330,26700,8380,11100,5930,23700,11300,19300,36200,7230,1770,2100,12750,8330,4665,5740,11000,2845,15650,20750,21800,10150,8240,2240,5610,10150,7340,10400,12050,10900,3035,14800,3845,9890,5500,3325,2905,4140,2150,31350,20150,27850,4855,15650,27050,2480,4150,23250,8280,4295,4710,7930,15650,31300,7800,8500,4265,6950,3595,20000,6460,20700,19150,6460,3040,1285,7820,7640,7740,13700,9580,9300,102500,22450,7850,9820,6300,76600,29800,3495,8520,5720,6740,57900,7090,9370,32450,24550,14300,14250,14500,307,4075,2915,17500,7520,11850,4395,518,18050,16850,2500,5770,19850,14700,6470,16900,7640,6380,13650,14000,27850,10100,2105,16450,9610,14300,11350,5710,2165,8240,8430,51700,10650,27700,6900,4900,10450,12800,13900,6150,15100,3335,11750,6410,16700,11450,8210,10150,2360,2255,6830,4485,9280,9850,15950,3735,918,13350,5980,22650,9800,9170,8810,6540,4020,7340,1050,3660,7290,2860,12750,14050,7050,8540,23350,29950,56000,3425,5690,3985,1430,4785,1670,6330,1005,23100,2280,5140,61400,10850,17100,1880,6950,6660,24400,8240,10550,23550,11700,2535,8340,1620,795,10400,5750,5530,19000,30000,3320,5760,7440,6970,1935,6450,743,3275,2850,8940,16350,3740,15300,15550,14300,5900,6340,4390,204,5980,2430,7120,33700,26900,11650,48400,18850,4755,3530,1605,30300,1035,9160,9320,4855,4820,4260,2220,18250,30250,15400,10350,5450,11450,20450,4030,2110,13300,3395,18900,2380,11750,1855,2240,11350,52400,7080,708,4230,10100,8450,5530,3830,954,8400,4480,1115,3230,206000,9350,6160,4160,8330,23450,14400,749,2600,7880,29350,1170,9530,8450,1450,18150,5750,3730,8470,6050,2795,3045,10650,805,72100,14450,1575,8600,10850,10000,121500,2450,9710,3705,2830,13750,15700,3615,3125,1835,10900,10150,2130,11800,4840,11250,7000,1985,3940,2885,2135,1255,1325,13950,16850,2665,6100,988,17400,5860,24200,11800,1840,7570,26000,1955,11700,8500,215,10800,17900,13600,8300,10950,12100,7560,12250,9150,7720,7790,7380,1520,3235,12950,959,7270,7400,3220,5210,18950,3850,2475,38150,1135,2865,82300,493,18700,8390,10150,4980,6590,6220,1315,30600,4660,9440,2990,4320,7000,10600,5500,11500,5100,10150,806,3755,1010,2440,5190,1260,12300,20800,2290,13200,9880,1695,4045,3880,12400,3335,3400,2440,13500,12050,1170,6710,1070,10750,2985,3470,9310,1645,10600,16500,12200,3475,15400,21000,23350,870,5420,27400,6000,4230,1960,1170,10450,9500,1230,2590,15350,15600,3675,7050,10450,4755,11750,3855,7700,1645,3530,4400,6080,5180,1775,80000,7550,14000,18050,1715,4655,1830,3585,2220,3505,7170,4695,7550,3620,1070,3120,45000,4235,7220,6400,5220,4005,654,3100,9170,1225,3925,8230,36400,1605,2680,9230,3265,4520,918,5160,41100,6550,6010,15750,5840,2680,5050,5870,16400,6140,1450,10950,2550,9040,7040,2830,8860,2920,2980,22800,5850,10650,1035,974,8880,10150,4340,7890,4050,4820,6000,4600,4705,1150,1350,4710,2830,117,4165,2795,615,2315,5850,14750,13900,6970,3310,7010,719,2980,40650,8060,4710,3740,15200,2205,2425,5650,10300,2820,5400,5500,10850,3050,2780,1815,4450,9200,1215,5680,5210,4560,3370,4160,1690,10000,6120,4280,8330,7390,10100,2080,1330,2195,6480,1335,4235,2000,10400,19950,1135,9200,6570,2480,12050,2830,62200,2010,1380,7030,3780,6200,4780,1895,8390,4150,4265,5480,24100,6140,4170,16100,2220,2330,6380,9220,7740,2975,9180,6620,6530,912,11600,1985,3015,1100,7470,8090,3700,1905,6030,8080,1770,3010,11550,4090,2665,2620,8420,2265,4530,1815,1930,22700,1775,1715,4180,4495,3160,90800,2860,5900,132000,7890,1030,5230,2770,4120,11100,3265,4910,8560,5910,2415,2350,13000,841,4520,1195,756,1985,26800,892,1970,6000,2350,7010,3975,2590,6720,7170,1315,16500,5790,1665,11300,8560,2720,8300,4195,4075,1375,4570,39300,1675,9310,4350,32500,4075,3180,3060,10100,3080,11650,8080,7580,1890,13400,3805,7300,4730,1245,4435,7270,5070,1630,18250,8140,1635,8510,14550,3070,6480,3315,753,1005,3700,8520,3395,2125,6450,1915,998,19650,2510,8600,2915,1265,1560,2020,3230,1350,9710,13350,747,868,25700,5920,11200,11500,30000,5840,10400,1160,2335,10350,9620,6810,13550,8060,5040,736,2810,7470,5530,8190,6500,953,20600,2855,4090,3425,7400,5220,34100,3325,8540,4490,3700,3560,5450,2425,768,1685,1460,2820,1970,2080,2145,1305,4750,3930,5960,2090,921,1965,3170,4645,11350,2855,13600,6400,6440,10300,1475,2030,3460,4590,3455,2090,2390,8340,2025,4970,4150,4600,4680,2450,7480,13650,8510,2985,2845,3775,2265,1315,11200,1260,11750,3595,940,1055,3030,7250,6970,1355,21300,4640,2395,2590,1280,5580,2365,2820,7780,1790,4360,1015,1750,7650,959,4260,3200,561,1000,5280,4690,19800,546,5610,7040,3230,2280,6800,1210,3950,6240,3495,1e+05,2050,182,5000,9020,1590,13050,613,1775,5100,3050,1745,4190,768,1240,10100,2410,6940,6680,825,1015,4355,53800,3225,1735,10250,4380,4165,6400,5260,5470,5000,1540,2685,2585,1735,7810,5630,16850,4430,3120,12150,4450,188,2115,1515,3095,411,2890,13800,3620,5410,2825,7640,2370,2775,2460,5390,3970,5000,6900,3270,1580,1800,4085,5370,4750,3295,2805,787,2990,1920,1540,1220,2330,1950,3285,3985,2250,1070,13350,6180,1515,3390,56500,1260,751,14050,7040,3850,1480,884,3035,5690,1435,10200,4000,8100,8140,7070,3105,4060,8680,917,12400,5300,3590,2220,7130,1395,2225,1505,3550,3685,3910,1590,1715,6490,5740,380,1970,3440,819,10300,1085,7990,1410,2970,1725,4980,3650,6110,739,2920,4520,4080,5820,2515,4940,13950,6280,3385,2525,18250,1540,1440,3420,2520,3490,3520,1645,1885,4205,2340,2415,3300,2095,4700,2575,3175,5950,12050,1205,1845,355,17900,1320,1810,2005,839,5350,5680,9940,15050,2560,4220,6150,2015,2495,1375,2365,1110,3330,1870,8360,2185,1910,4410,1895,2200,1735,1895,6100,3140,3345,5390,8140,7570,4485,3765,2235,4440,5300,1225,1550,5570,640,1070,1620,6980,17100,2965,1510,7620,4455,2375,6380,4380,3865,1850,1840,4155,4840,2155,4430,1045,940,10500,5010,1830,1250,17150,11850,8170,3520,9980,2250,1375,299,1315,1895,1375,374,434,3180,1765,4270,4105,1585,2210,2100,1920,3130,7370,4970,2285,11150,9260,3300,1510,4555,2280,2580,3175,728,3790,5270,1290,2165,4225,9800,1335,3380,1935,4135,7330,1385,1660,2690,8880,4880,3375,2005,5710,823,4815,3090,6470,2415,1910,2590,3800,3400,4885,4540,2225,4370,1065,5640,4140,1055,1230,1640,646,8670,15850,4290,3805,1935,2140,1050,4210,887,1270,1490,3960,652,2310,639,2670,3595,4060,2935,10100,3140,1465,3570,839,4390,3220,1315,2540,1310,1660,7300,3815,332,2015,1805,3060,2320,3405,3770,4700,3270,6250,1955,4650,4770,3285,6070,9430,4015,8790,5480,1225,6880,944,1165,5420,1470,1185,1390,3310,3070,423,9730,628,3335,942,495,2200,2680,1665,2030,3260,1105,2195,1730,1260,2175,5260,1675,1550,1330,5450,3080,1500,1620,5810,2430,1550,17500,1445,879,2350,4860,1950,2280,157,3525,1135,4395,4860,2020,3090,3300,2735,966,2690,3875,1850,4945,7620,8630,3920,1330,2280,4280,2510,348,441,1005,4320,2835,14050,2275,332,6450,3565,3530,5110,659,2350,590,2170,6160,959,1165,4945,1490,1635,1500,2670,3835,3625,1115,10300,9290,1980,1910,610,2980,3625,2925,3400,3200,1170,4040,4160,2380,1895,2565,2150,6940,614,11450,4460,2450,1170,768,2080,497,1810,3730,17400,4715,456,1720,3775,6350,3500,1350,5200,1520,961,2065,1340,3165,970,5770,3720,1220,3730,11750,2960,2990,4260,3050,150,4060,2270,4745,2810,2410,5500,690,8420,8590,7250,670,3925,6570,500,3975,2865,914,665,2490,723,1395,2460,3060,2440,1675,1070,5350,1140,6680,5310,4075,2830,1445,314,5510,3550,5080,1210,280,4405,2995,3050,351,798,2735,4165,2255,619,664,436,537,373,18000,3245,20900,485,1585,560,5790,3510,2935,5080,4275,541,1995,3250,749,1360,9190,1910,140,55900,3705,554,5370,310,270,2870,1835,2515,2620,2500,1250,2880,2230,13300,1480,1025,2720,2090,2730,3430,2425,753,2870,2110,530,7580,2860,2045,4100,1540,672,285,2665,1275,2370,2150,701,172,559,1200,408,295,14850,423,1160,755,829,1310,2530,3490,536,279,1055,1300,408,1220,998,179,498,155 +"2020-03-06",56500,92600,491000,179500,4e+05,177500,110500,316500,108000,1284000,203000,222500,192000,37450,31900,175500,7e+05,21100,34650,178000,194500,82100,68400,55600,60300,67600,169000,131500,108000,191500,29850,92500,409500,64300,106500,176000,9200,23950,13300,10600,71200,23950,9020,62800,14150,120500,6490,265500,99000,34500,40000,261500,89000,35300,70700,6100,63700,59700,85700,84100,281000,116000,140500,30100,233500,34400,24400,25500,136000,10350,18200,158000,35300,28450,94600,5010,89900,258000,13950,39050,125200,73000,25950,27000,177900,23800,22200,3675,81300,36150,19550,77200,3865,32650,51500,46700,26900,29250,64500,53500,5810,514000,20400,15000,70800,83600,269500,16200,155800,4120,14650,48350,106500,57400,33000,382500,65200,172500,90500,33200,20450,205500,70800,250100,10450,16650,67400,77300,70600,120500,41300,28200,36500,39100,67500,5460,18650,44700,28650,96200,81800,64200,144200,25900,56300,1e+05,29650,93300,1545,36850,51200,3670,76200,101500,13800,14650,29550,3735,93700,93200,25300,17250,11500,34950,564000,8500,13100,42300,88000,44200,20800,14450,4840,15600,4260,4980,33300,36500,5260,74600,5300,33700,18400,140500,33250,15400,14950,45700,76500,110000,35600,788000,8060,8610,37050,11800,39500,38450,27550,20500,20900,91500,4170,5780,121500,59300,67200,203500,83200,15150,27650,92600,17050,11400,27650,60600,7220,21550,197000,16600,17750,11550,93700,95400,14050,11650,9150,77700,18400,27500,7660,4675,26850,14250,70200,5340,3940,7090,12300,57400,19600,28300,25100,20150,88900,27900,80300,148500,24850,23250,34100,28200,11750,61000,9300,61200,36250,6210,10350,20550,3700,71100,35500,24500,31750,7160,37150,9610,26400,12450,21650,85000,27850,10700,42450,105500,53400,24900,40800,45750,86200,15500,10150,24450,38000,18900,3915,9740,1715,13550,589,22800,1945,37450,3195,2520,51600,35400,35500,32900,21100,26450,51300,32150,4825,26450,69100,24450,40000,39200,60400,37000,9220,49350,22650,69900,7960,4105,37550,11600,32300,8130,4775,30500,29800,27050,38100,37100,19450,NA,40100,5710,43250,30750,1240,16500,8700,64500,49500,27050,29350,21950,23000,46750,11750,11200,19600,7690,45400,4460,11450,9100,30350,592,16950,7270,20750,45050,7580,27200,4885,43550,72000,12100,4835,37600,22800,4735,4420,13000,54900,27750,22000,15000,86000,25000,1570,2515,1850,21800,19850,72400,12500,32900,3355,10600,23300,9040,34800,20200,328000,7450,10300,21900,7160,5220,6010,33900,107500,262500,15950,2485,3870,4710,24650,16100,28550,12650,17750,9870,73700,17700,16500,38300,24100,4375,7920,7950,18350,31300,3100,80300,13150,32000,25300,6120,78400,23850,34000,12450,22850,9410,6100,15400,31050,41000,77900,1455,9160,2680,7740,23900,4400,13850,24500,28950,56900,8070,36400,7730,12250,25800,15150,13050,2055,13550,9020,3950,17650,48200,7440,13600,6270,14900,12550,23000,11450,9720,16450,7610,45000,25300,12150,29200,5390,15400,378000,42800,29100,42900,34000,34550,7640,1980,18400,12100,17200,10650,5020,9940,573,28200,7880,58500,39500,31300,2515,13750,41000,14650,6150,5160,28350,46200,55600,9480,2955,8070,1870,66300,4700,14200,4150,14150,34000,16900,2820,17300,12750,21900,41050,11500,19950,7910,50600,7020,5270,33550,17200,30300,26950,50500,154000,27150,16400,20650,21700,36700,11650,29150,8170,8590,12550,18000,8110,7510,36000,3090,27250,40850,31000,16700,1045,24850,137500,64400,10750,3050,12900,10300,89900,14400,7130,9820,5800,8610,19700,8980,8180,1655,14300,30800,24950,18400,7110,15600,45200,8220,15600,4800,15800,2650,7540,7410,3610,6100,2985,2770,21300,7550,2125,35750,14350,17200,7040,4520,3675,3965,2195,15200,2565,2265,9740,56000,57000,3580,7060,1020,35200,18350,92500,5690,30800,12950,3840,34600,6440,21400,9750,47400,16500,3790,13100,7840,8430,3360,15550,5850,6700,32450,14400,10050,26400,3240,26000,8200,10700,6200,23450,11000,18800,34650,7250,1700,2050,12300,8140,4370,5740,11000,2880,15300,20250,21250,10050,8260,2200,5510,9740,7210,10600,11800,10650,3095,14300,3910,9560,5600,3230,2895,4070,2190,31800,19900,26750,4830,16050,26150,2440,4065,22600,8270,4200,4540,7950,15250,31100,7560,8410,4040,6790,3585,20100,6300,20000,19300,6380,2990,1350,8110,7780,7740,13400,9470,9240,103000,21650,7830,9680,5980,73500,28950,3400,10950,5360,6510,57300,6810,9060,31950,24050,13950,13850,14150,298,3980,2840,17450,7470,11250,4170,519,17550,16450,2430,5620,19100,14850,6310,16800,7550,6300,13300,13700,27350,10000,2100,15750,9100,14300,11100,5600,2205,7950,8200,50700,10650,28450,6800,4800,10300,12500,13950,6060,15100,3305,11350,6430,16750,11400,8220,10150,2320,2210,6570,4410,9210,9670,15500,3655,907,13150,5980,21700,9750,9110,8850,6900,3930,7370,1015,3590,7170,2770,12100,14600,6890,8220,24050,29900,54800,3345,5620,3950,1495,4760,1660,6190,1060,23100,2305,5050,60800,10850,16900,1820,6770,6630,23700,7990,10300,22500,11500,2495,8490,1595,786,10400,5800,6600,18500,29000,3270,5550,7460,6770,1875,6280,727,3160,3010,8780,15800,3700,15000,15950,14850,5920,6260,4335,199,5970,2380,6960,33300,26500,11500,48400,18950,4740,3500,1615,29500,1045,9080,9140,4855,4810,4125,2175,19100,30800,14900,10150,5430,11400,20600,4050,2235,12700,3400,18350,2380,11400,1860,2210,11200,52200,6970,665,4100,9960,8250,5560,3675,958,8080,4480,1095,3175,205500,9100,6360,4130,8130,23550,13950,735,2505,7650,28950,1145,9470,8480,1425,18500,5600,3695,8320,6000,2825,3010,12700,796,72000,14300,1510,8320,10650,9970,125500,2430,9400,3590,2790,15100,15750,3475,3425,1810,10700,10650,2095,11600,4785,11300,6910,1960,3825,2800,2100,1265,1310,13650,16500,2610,6000,970,17400,5730,23450,11300,1815,7480,26300,1960,12100,8180,211,10500,17750,13800,8220,10600,11900,7430,12000,8870,7460,7750,7270,1470,3135,12700,953,7030,7400,3065,5210,18550,3740,2420,37600,1120,2865,81600,492,18100,8390,10100,4860,6600,6000,1315,30950,4890,9210,2990,4195,6990,10650,5400,11200,5100,10000,811,3705,993,2375,4515,1235,12050,20350,2230,13000,9520,1700,4040,3810,12100,3260,3210,2420,13400,12300,1105,6770,1065,10500,2945,3400,10650,1615,10100,17250,11800,3445,15350,20350,23300,885,5420,28000,5850,4095,1945,1140,9940,9640,1230,2570,14850,15400,3645,6920,10250,4730,11300,3900,7810,1625,3370,4300,5860,5020,1765,79100,7380,13550,17600,1690,4505,1810,3540,2220,3580,7140,4660,7250,3515,1080,3060,45600,4140,6970,6310,5170,3895,645,3040,8950,1195,3900,8120,35800,1550,2645,9170,3220,4435,910,5090,41050,6260,6400,15450,6090,2850,5010,5510,16200,6060,1435,10400,2480,8900,6870,2820,9050,3125,2925,22000,5700,10800,1015,953,8980,10050,4285,7840,3910,4800,5800,4530,4550,971,1350,4620,2775,114,4065,2740,602,2395,5720,14400,13300,6890,3200,6650,705,2980,41850,7900,4710,3715,15550,2140,2400,5630,10900,2760,5340,5500,10700,3000,2780,1805,4610,9260,1160,5650,5100,4525,3300,4150,1685,8960,6010,4150,8150,7200,9940,2050,1270,2195,6520,1320,4170,1945,10050,18950,1115,8850,6370,2470,11550,2745,61700,1975,1365,6950,3780,6040,4705,1900,8170,4060,4130,5330,23400,6010,4170,15950,2165,2325,6420,9010,8120,2905,9060,6420,6270,894,11400,1970,3000,1100,7300,8090,3700,1870,5900,8300,1770,2950,11650,4190,2560,2620,8280,2195,4460,1815,1880,21800,1785,1670,4010,4590,3005,90000,2800,5440,130000,7900,1000,5170,2745,4010,10750,3230,4680,8420,5800,3015,2275,13350,826,4340,1170,734,1985,26700,872,1945,5910,2340,7010,3915,2485,6680,7160,1305,16350,5550,1620,11200,8300,2715,7990,4050,4050,1390,4525,39700,1680,9160,4180,32150,4075,3130,3060,9620,3210,11000,7750,7480,1840,13250,3760,7040,4590,1280,4340,7070,4930,1680,18300,7970,1635,8250,13850,3010,6400,3200,740,1005,3600,8460,3215,2085,6470,1865,975,19650,2490,8870,2815,1240,1490,1950,3250,1390,10000,13000,737,826,25700,5900,11050,11000,29900,5890,10150,1160,2325,10150,9050,6580,13200,7990,4920,733,2825,7440,5350,8500,6510,934,21250,2805,4090,3405,7570,4930,33350,3270,8260,4315,3640,3555,5270,2400,760,1645,1460,2670,1895,2025,2050,1290,4740,4020,5730,2210,888,1960,3065,4435,10900,2895,13400,6400,6360,10050,1505,2000,3335,4490,3500,2370,2325,8400,1980,4880,4030,4355,4575,2430,7370,13650,9000,2910,2760,3765,2175,1235,11200,1220,11700,3595,917,1025,3000,6990,6780,1320,20600,4550,2315,2510,1255,5360,2260,2740,7800,1755,4340,1000,1710,7420,950,4155,3150,542,988,5100,4655,18600,521,5420,6890,3150,2345,6650,1210,3860,6140,3495,99400,2190,185,4970,8450,1560,12350,635,1690,4930,2980,1730,4180,705,1215,9960,2390,6870,6490,775,1015,4300,53900,3120,1700,10050,4125,4045,6150,5230,5440,5180,1490,2615,2515,1650,7800,5630,18700,4285,3070,12600,4150,188,2160,1480,2990,407,2805,13400,3570,5540,2810,7380,2350,2715,2460,5240,3895,4880,6680,3170,1605,1740,3915,5440,4755,3105,2780,787,2910,1875,1560,1220,2300,1890,3205,3890,2200,1040,12800,6070,1495,3150,57000,1220,727,14000,6810,3840,1440,870,3120,5590,1395,10200,3965,8080,7890,7000,3345,3995,8300,917,13200,5150,3590,2085,6970,1345,2235,1455,3475,3665,3950,1580,1705,6130,5960,371,1935,3440,779,10000,1070,7800,1370,2880,1690,4915,3640,6070,711,2850,4375,3985,5660,2500,5010,13400,6280,3315,2525,16850,1525,1485,3325,2485,3275,3415,1570,1825,4140,2330,2410,3315,2110,4800,2500,2980,5870,11650,1170,1845,352,17150,1345,1800,1930,839,5210,5550,9540,14850,2615,4400,6040,1950,2425,1335,2320,1090,3330,1870,8420,2170,1845,4410,1800,2145,1685,1855,6130,3430,3345,5300,7980,7420,4320,3730,2200,4345,4560,1225,1490,5560,610,1020,1580,7130,16700,2925,1495,7440,4520,2330,6210,4325,3820,1820,2085,4050,4940,2120,4420,1025,935,10150,4810,1775,1270,14500,11800,8030,3415,10000,2250,1360,287,1305,1865,1330,350,434,3055,1750,4200,4020,1505,2140,1970,1870,3065,7330,5030,2200,10800,9010,3225,1480,4570,2285,2560,3120,730,3750,5220,1250,2120,4110,9630,1315,3410,1915,4100,7040,1385,1615,2645,8740,4540,3350,1960,5800,824,4750,3065,6250,2380,1840,2515,3765,3355,4890,4400,2345,4175,1035,5640,4085,1010,1195,1595,630,8530,15550,4170,3810,1910,2045,1010,4270,877,1265,1450,3845,646,2240,639,2615,3445,3880,2885,9860,3100,1440,3540,815,4730,3180,1285,2555,1280,1590,7240,3800,321,2020,1780,3020,2285,3370,3750,4735,3175,6240,1890,4685,4600,3360,6030,9200,3910,8480,5260,1225,6600,913,1125,5370,1420,1160,1355,3335,2995,423,9490,620,3335,945,495,2230,2675,1630,2000,3245,1075,2175,1680,1230,2145,5050,1660,1485,1305,5280,3060,1460,1565,5630,2445,1485,17500,1370,877,2285,4840,1910,2250,158,3505,1115,4270,4785,1995,3060,3100,2855,964,2630,3720,1720,5100,7500,8480,3755,1310,2140,4245,2500,347,423,983,4260,2770,13600,2170,330,6510,3720,3470,5010,633,2350,574,2105,5990,929,1165,4945,1490,1595,1560,2575,3700,3575,1110,10150,8920,1950,1890,610,3000,3700,2875,3315,3105,1150,3940,4085,2350,1895,2560,2140,6730,611,11200,4460,2340,1155,775,2035,455,1770,3625,17400,4640,455,1680,3710,6110,3460,1325,5090,1545,954,2020,1290,3160,941,5630,3720,1195,3730,11750,2960,2960,4150,3035,150,4010,2160,4600,2740,2450,5410,673,8300,8330,7210,656,3730,6760,490,3900,2775,914,660,2450,710,1355,2435,3025,2280,1645,1020,5540,1135,6680,5190,3880,2820,1410,320,5250,3550,5080,1165,273,4230,2995,3030,456,769,2720,4110,2170,613,633,414,524,373,17800,3260,20900,485,1545,517,5640,3565,2895,4985,4350,495,1880,3170,753,1325,9200,1895,140,55300,3640,517,5300,301,268,2820,1785,2515,2635,2410,1205,2850,2180,12900,1450,760,2665,2090,2725,3305,2385,753,2835,2740,517,7890,2840,2075,4055,1500,650,268,2680,1235,2335,2115,701,169,551,1190,393,295,14000,409,1160,742,829,1350,2505,3505,536,279,1055,1200,408,1175,998,179,498,155 +"2020-03-09",54200,86900,494000,168000,374000,174000,104000,295000,103500,1251000,194000,219000,180500,35150,30050,167500,680000,22800,33000,169000,184000,81700,66200,51400,57800,66800,162500,123000,99100,186000,27900,88400,392000,58000,96900,171500,8600,23450,13000,10300,71100,23650,8520,60500,13050,113500,6190,250500,96800,34100,38550,255000,82400,32900,63400,5360,60600,55600,85500,81000,277000,112500,135500,29100,231500,33150,23050,24650,126000,9910,16350,154000,34700,27500,90900,5030,86500,253500,12750,37150,116600,69700,24700,25800,168500,23400,20600,3525,78500,34250,18750,74600,3765,32200,48900,43750,24850,28000,61800,50200,5460,497000,19250,13750,69100,77500,268500,16550,150800,3855,14250,62800,101000,56100,31300,364100,63300,165500,87000,32500,19700,204500,70000,247000,10100,15350,64700,74400,66400,128000,40300,26750,32800,36750,63200,5180,21450,43650,27300,92200,78600,61900,137700,24800,51200,94600,27250,89700,1400,36050,47900,3450,71100,98500,13250,14550,28000,3605,88300,90600,23850,16750,10900,32500,552000,8160,12550,41200,87200,42300,19100,14350,4610,15300,4045,4710,32850,34250,5120,73700,5070,32800,18600,138500,32250,14350,13750,45650,76500,108500,33450,748000,7520,8190,36000,11150,38800,36500,27050,19250,20950,88900,3915,5430,116800,57500,64000,202500,80500,14050,26150,90900,16500,10750,25350,64100,7060,19850,193000,15850,17200,10950,91600,95200,13900,11700,8680,77100,18100,26850,7250,4445,24800,13800,66700,5050,3765,6780,12250,54900,18650,26400,24800,18950,87600,27000,78500,144500,23500,22100,31950,28750,11050,57800,10350,56500,33800,5850,9990,20200,3645,68200,33700,23500,29400,6740,34100,9110,25200,12300,21350,80800,27800,9710,43650,102000,53400,25200,37400,43700,85500,14650,10000,23000,35600,18250,3710,9150,1660,12550,574,20950,1945,36700,3070,2420,50400,33450,33600,30700,19850,25100,47650,30900,4680,24650,66900,23050,40050,38350,54600,34150,8810,48500,22400,63200,7480,3905,35900,11050,31950,8220,4580,36500,28500,26050,37250,35600,18350,10000,37350,5340,40250,28700,1240,15700,8330,61800,48200,25200,28450,22350,21450,44350,11200,10500,18450,7350,43450,4095,10850,11800,25100,569,16200,6920,19650,43400,7010,25800,4680,40600,71700,14000,4520,36050,21850,4420,4225,12550,53200,26000,20900,14350,82900,24200,1460,2325,1750,20950,19000,72100,12450,32450,3160,10050,20950,10150,31000,20450,316500,7220,9610,21000,6970,5150,5630,33050,102000,257500,15550,2400,3760,4410,23050,15550,28550,11650,16350,9670,70900,16550,16000,36700,23400,4115,7220,7340,16150,31500,2910,76200,13000,30700,23750,5770,73400,22850,31850,12250,22450,8740,6020,14650,30250,38200,76800,1350,8630,2730,9180,22750,4115,13350,22000,27750,56400,7230,34200,7300,11000,24950,13700,12500,1975,12700,8500,3755,16600,44500,7250,12950,5930,14300,14000,21750,10900,9330,15450,7070,45050,24200,12350,27900,4970,14650,378000,41150,28400,40900,31900,30950,7400,1955,17000,11700,16350,9910,4810,9400,551,27750,7520,58000,39400,29900,2390,13250,40000,14300,7990,4950,27000,43050,53600,9260,2785,7520,1800,64600,4455,13400,3970,14000,31550,16400,2735,16600,12350,21500,39050,11050,18750,7640,46750,6550,5000,31650,15700,29300,21900,50900,148500,26150,16300,19900,20650,37100,10900,27300,8040,8260,11900,16700,7530,7250,33900,2890,25900,40800,30050,15250,990,22950,133000,61500,9990,2880,12000,9800,89400,14050,6620,8480,5620,8300,19700,8080,7590,1575,14000,29650,24450,18100,6840,15300,44200,8010,15000,4540,14700,2525,7280,6980,3385,5990,2700,2570,20100,7300,1960,34650,13800,16900,6680,4105,3515,3830,2135,14250,2385,2470,9350,54400,54000,3195,6690,977,32700,17450,90600,5170,30000,12350,3520,33850,6520,20700,9390,46450,16950,3500,11950,7740,7800,3235,14150,5550,6040,30050,13550,13050,24550,2995,24200,7990,10750,5750,21800,10700,18700,33500,7060,1550,1980,11450,7890,4150,5500,10600,2645,14300,19050,20050,9390,8080,2065,5180,8990,6650,9960,11300,9350,2870,13350,3625,9130,6140,3035,2780,3975,2330,28400,18900,25150,4590,15300,24000,2250,3775,21700,7900,4020,4350,7900,13950,30400,7170,7990,3825,6520,3355,19750,5920,17950,18650,6270,2860,1330,7360,7210,7740,12400,9210,8640,1e+05,20750,7440,9410,5780,70500,27000,3195,14200,5170,6090,55000,6380,8350,31300,22350,13000,13000,13550,282,3760,2650,16950,7650,10600,3870,509,16950,15000,2330,5170,17700,13900,6200,17350,7290,6020,12400,13200,25450,9800,2040,14650,8480,13750,10600,5380,2040,7300,7670,49050,10950,27200,6460,4550,9910,12000,13050,5920,14150,3200,10550,6030,16350,10750,7730,9780,2175,2130,6150,4215,8800,9150,14900,3555,866,12250,5980,20850,9410,8700,8430,7330,3690,6900,1000,3430,6800,2590,11300,14850,6480,7800,23850,29800,51700,3325,5410,3825,1475,4555,1575,5900,1070,23100,2250,4980,58900,10150,16000,1725,6680,6490,23050,7330,9950,21500,11650,2375,8320,1525,730,9830,5390,8580,17300,27750,3400,5230,7350,6410,1770,5720,692,3050,2930,8300,14350,3550,14000,15400,14600,5600,5890,4030,193,5600,2320,6640,31900,24900,11100,46750,20250,4660,3250,1545,28650,1010,8980,9200,4565,4710,3850,1995,16350,29150,13850,9960,5170,10850,19100,3785,2250,11800,3305,17150,2215,10350,1765,2070,10950,51200,6640,693,3940,9570,7830,5470,3390,914,7670,4480,1015,3230,202000,8570,5970,3880,8040,23500,12750,696,2295,7290,27950,1050,9290,7850,1340,17700,5460,3470,7870,5680,2685,2900,12400,775,70000,14050,1365,7850,10300,9550,117000,2290,9070,3350,2800,12500,15350,3240,3325,1715,10150,10300,1920,11200,4635,11050,6450,1900,3530,2630,1935,1175,1245,13300,16000,2415,6440,911,15950,5650,23150,10500,1800,6970,26000,1890,11200,7990,205,9830,17150,14300,7790,10050,11100,7090,11250,8600,6860,7390,7070,1375,3015,11850,903,6830,7240,3025,4975,17550,3505,2250,36500,1055,2745,79900,460,16250,7730,9940,4575,6370,5620,1315,28600,4555,8890,2990,3910,6900,10600,5000,10800,5150,9410,748,3450,960,2200,4160,1160,11400,19250,2175,12700,9000,1600,3895,3770,11550,3010,3130,2270,12300,11900,1020,7270,1010,10150,2670,3245,13400,1530,9900,17450,11000,3375,14850,18550,21750,857,5420,28000,5610,3800,1820,1085,9370,8290,1160,2455,14050,14050,3495,6730,9760,4405,10400,3655,7250,1520,3050,4140,5490,4575,1665,77400,6870,12600,16900,1585,4375,1695,3355,2220,3420,6910,4520,7050,3295,995,3010,44950,3875,6790,5900,5020,3670,617,2815,8650,1120,3710,7980,34050,1465,2495,8890,3040,4180,857,4870,40350,5720,6260,15150,5700,2900,4945,5020,15100,5750,1365,9540,2345,8280,6430,2620,8300,3710,2750,22050,5320,10400,958,883,8260,9220,4350,7760,3720,4710,5500,4200,4180,907,1245,4410,2585,111,3795,2655,579,2370,5400,14150,12200,6530,2985,6290,674,2980,41100,7410,4510,3460,14700,1980,2255,5400,11850,2570,4880,5500,10150,2830,2780,1775,4820,9100,1065,5420,4790,4470,3045,3950,1665,8350,5590,3910,8040,6800,9770,1950,1190,2195,6190,1210,3845,1855,9750,18200,1065,8040,6060,2315,10800,2575,60900,1850,1300,6830,3780,5660,4595,1805,7810,3835,3710,5210,22000,5800,4170,15850,2010,2260,6240,8740,7680,2710,8780,6140,5750,854,10800,1875,2775,1100,7160,8090,3505,1805,5690,8480,1770,2755,10850,4030,2540,2430,7750,2150,4200,1815,1815,20400,1900,1540,3625,4840,2815,89500,2675,5040,130500,7530,961,4930,2600,3800,10250,3105,4360,7970,5320,2460,2075,12300,774,4320,1105,680,1975,26500,830,1855,5530,2170,7010,3650,2245,6580,6830,1230,15550,5010,1525,10800,7660,2535,7450,3840,3820,1280,4475,37600,1530,8600,3905,31800,4075,2945,3060,9100,3000,10400,7710,7150,1815,12950,3695,6550,4400,1180,4045,6820,4610,1740,17850,7200,1635,7500,13950,2820,6000,3060,704,970,3345,8090,2880,2005,6190,1705,916,18700,2320,8120,2640,1170,1410,1895,3110,1360,9580,12300,705,772,25300,5700,10400,9980,29200,5580,9540,1160,2225,11250,9190,5940,12250,7940,4605,682,2605,7330,5060,7750,6020,874,19700,2565,3820,3135,7400,4595,31700,3155,7700,4050,3545,3400,5150,2400,749,1550,1460,2205,1755,1940,1870,1225,4555,3845,5280,2465,827,1885,2935,4180,10300,2800,12600,5930,6230,9610,1340,1950,3070,4180,3260,2120,2225,7880,1925,4780,3770,4010,4465,2310,6790,12900,8140,2695,2565,3700,2030,1125,10700,1140,10900,3595,835,960,2800,6470,6260,1255,19850,4380,2300,2475,1300,5320,2105,2555,7610,1660,4260,962,1650,7120,902,3815,3005,515,934,4750,4325,17300,493,4925,6370,3055,2855,6770,1210,3710,5660,3360,93700,2010,172,4975,7780,1465,11600,603,1670,4675,2775,1630,3940,659,1160,9370,2340,6530,6170,766,964,4060,53600,2860,1620,9410,4120,3835,5850,5040,5260,4895,1380,2510,2435,1765,7900,5630,17700,4060,2985,11700,3810,179,2040,1415,2770,401,2590,12500,3280,5020,2640,7090,2210,2500,2245,5000,3700,4650,6210,3000,1510,1600,4025,5150,4520,2960,2580,787,2700,1750,1510,1130,2200,1775,3040,3685,2010,981,11600,5800,1390,2970,56900,1135,691,13750,6300,3700,1355,829,2870,5270,1310,9760,3745,7670,7260,6630,3660,3980,7810,917,13500,4740,3590,1930,6910,1260,2045,1400,3265,3555,4055,1485,1600,5780,5460,353,1850,3250,721,9170,1005,7510,1295,2670,1585,4810,3535,5840,675,2660,4140,3815,5080,2300,4655,12300,6280,3130,2525,16900,1490,1370,3070,2325,3140,3315,1380,1700,3985,2305,2345,3200,2040,4655,2365,2860,5560,11250,1110,1670,321,16150,1355,1740,1840,839,4920,5170,8680,13950,2545,4000,5820,1860,2205,1285,2210,1010,3330,1800,7620,2105,1720,4130,1755,1960,1620,1755,6130,3200,3175,5060,7500,6920,4075,3680,2085,3940,4285,1225,1455,5200,595,979,1505,7250,16000,2765,1420,6980,4300,2200,6080,4100,3550,1675,2000,3850,4850,2020,4325,973,898,9590,4585,1630,1245,15600,11500,7880,3270,9650,2250,1280,266,1280,1805,1275,348,434,2940,1695,3925,3810,1440,2190,1765,1730,2940,7150,4895,2060,9810,8500,2980,1385,4215,2145,2365,2945,707,3595,5060,1305,1625,4080,9170,1220,3290,1805,3745,6680,1385,1535,2525,8260,4740,3190,1865,5330,774,4425,2900,5870,2230,1760,2385,3510,3075,4710,4095,2070,3995,986,5240,3925,955,1115,1565,610,7850,14550,3910,3745,1795,1965,964,3960,821,1250,1455,3670,620,2100,639,2555,3280,3615,2860,9080,2895,1340,3370,792,4420,2950,1230,2480,1220,1495,6830,3725,310,2000,1640,2970,2140,3165,3650,4490,2965,6040,1870,4440,4470,3675,5840,8750,3750,8100,4855,1225,6280,898,1040,5040,1410,1105,1240,3045,2935,423,8710,605,3200,876,495,2055,2560,1525,1910,3120,1035,2070,1515,1170,2000,4885,1535,1425,1255,4905,2880,1355,1480,5330,2250,1400,17000,1220,838,2175,4600,1795,2095,167,3540,1055,4005,4530,1855,2925,2900,2590,951,2430,3625,1650,4950,6840,8420,3400,1270,2030,4070,2420,324,297,915,4040,2580,13200,2080,324,5900,3640,3180,4995,602,2245,548,2000,5520,898,1110,4945,1490,1515,1470,2515,3600,3435,1050,9940,8250,1860,1800,610,2845,3545,2755,3115,2900,1090,3755,3800,2170,1895,2380,2025,6510,580,11050,4460,2250,1050,728,1990,407,1640,3420,16650,4325,373,1630,3490,5810,3310,1280,4870,1465,918,1930,1215,3010,903,5270,3575,1115,3665,11750,2770,2700,3835,2895,150,3910,1955,4445,2630,2200,5220,638,7670,8240,6580,616,3390,6260,466,3795,2600,914,611,2265,677,1355,2380,2830,2260,1565,967,6090,1080,6680,4880,3660,2600,1310,300,4825,3375,4685,1050,251,3910,2835,2870,393,712,2670,3870,2055,585,582,371,477,373,17400,3150,20900,485,1470,496,5270,3465,2770,4835,4310,477,1720,2975,735,1245,9090,1785,140,54500,3440,471,4910,281,242,2725,1695,2515,2455,2170,1105,2735,2105,12400,1320,595,2525,2060,2610,3130,2250,753,2700,2345,503,7230,2695,1960,3800,1485,613,253,2675,1185,2265,2010,701,154,527,1155,379,295,13450,355,1160,700,829,1225,2455,3325,536,279,1055,984,408,1035,998,179,498,155 +"2020-03-10",54600,89100,496000,172000,373500,181000,102000,293500,104000,1255000,189000,218500,180500,35150,30150,173000,676000,22000,31950,169500,180500,82300,66900,50800,60000,68100,167000,128500,100500,182000,27600,90900,393000,61300,96300,183000,8500,23450,13000,10550,70700,23400,8410,61200,13000,113000,6260,246500,101000,33500,40400,249500,87500,32550,64000,5420,61500,56200,85500,84500,279000,112000,137000,29200,233000,33550,23050,23500,127500,9950,16400,149500,34100,26850,90000,4965,87300,258000,12900,35000,117000,70500,24650,25300,176000,23550,20500,3505,76400,34700,18950,76300,3745,31200,50500,44000,24700,28550,61800,50300,5440,491000,18950,13850,70800,82200,262500,16150,154600,3860,13750,54700,103000,55600,31950,363000,64500,165000,87600,32300,19750,201500,69400,251200,10050,15850,64800,74400,69400,122000,40850,26350,32900,38200,63900,5240,19300,43350,27150,92900,79600,61800,142900,24700,55000,95700,26750,91000,1365,35300,47500,3430,74300,96800,13050,18900,28800,3655,90400,92800,24700,16750,10750,34100,547000,8020,12700,41450,86400,41500,20350,14400,4550,15250,4005,4570,35750,33550,4945,72000,5040,33200,18400,137000,31900,14850,13750,45000,76500,106000,34550,738000,7560,8210,36150,11450,37900,35800,26800,20350,20750,91000,3885,5590,117200,55700,65500,195000,78700,14550,25750,90800,16600,11000,26100,62000,7000,20500,188500,16250,16950,11000,89900,93400,13600,11650,8880,74600,17900,26050,7410,4475,25600,13500,67200,5320,3710,6940,12000,55900,18350,26550,24500,19500,92100,27000,79700,144000,24400,22650,34250,28600,11100,58100,9140,58000,33000,5920,10100,20400,3515,67900,34600,23100,30650,6720,32800,9260,25200,12400,20950,76600,27800,9700,43450,108000,52800,25100,36800,45000,86100,14950,9900,23700,34850,18450,3805,9580,1625,12450,575,21750,1900,39150,2970,2410,50200,33700,33500,30950,19850,25300,46900,30900,5120,25500,66100,23650,40200,39450,55700,36700,8990,47850,23300,66400,7590,4150,35500,11300,31200,7860,4515,30900,28800,25950,36900,36350,19500,11000,38600,5390,39700,29500,1240,16150,8370,65800,48000,26250,28200,21700,22100,45850,11600,10200,18800,7380,43950,4000,10800,10600,24900,568,16050,7110,19200,43600,7190,26400,4550,42100,71000,12150,4560,36200,22500,4550,4370,12300,49500,26550,21000,14700,82000,25100,1475,2390,1740,20700,19150,71100,12450,32350,3140,10050,21350,9470,32250,18950,310000,7190,9690,21200,6900,5200,5640,32400,104000,250500,15600,2415,3725,4300,23450,15750,28300,11900,16750,9640,69000,16800,15900,36200,23350,4280,7480,7610,16900,30950,3000,76700,12750,30900,24100,5960,74000,22900,33800,12250,21500,8610,5910,15050,29650,42250,75000,1275,8660,2610,8050,22200,4235,13300,22200,28050,57300,7720,37050,7430,11900,25050,13300,12350,1990,13050,8710,3800,17200,44700,7250,12850,6040,14050,12050,23050,11000,9400,15800,7250,46800,24000,11600,28300,5060,14800,384500,41800,27800,41650,31550,31350,7340,1935,17700,11900,16500,10200,4820,9580,573,26350,7440,58000,39200,31650,2390,12900,39100,15100,6700,4985,27500,43200,54600,9400,2850,7440,1765,64100,4550,13850,3750,13750,32600,16050,2660,16400,12900,21200,38700,10900,19100,7530,46800,6420,4955,31350,16350,28500,23100,51100,152000,25800,16700,20150,20950,36600,11100,27950,7830,8290,11850,17000,7320,7190,34200,2945,26000,39850,29400,15350,1005,23550,131000,61500,10400,2930,12550,9680,84900,14050,6740,8750,5480,7820,20100,8360,7850,1575,13900,30400,24550,17950,6850,15300,44200,7700,14900,4575,14750,2500,7160,7030,3340,5700,2770,2680,20450,7310,1895,35300,13800,16750,6820,4055,3435,3975,2155,14450,2410,2220,9270,52400,53500,3355,6650,989,32500,17200,91300,5950,30250,13200,3650,33300,6060,20900,9320,46800,16850,3625,12700,7580,8000,3215,14550,5570,6130,30600,14050,13250,24950,3125,24500,7800,10450,5640,22250,10950,18450,32800,6940,1590,1980,11500,7880,3695,5500,10250,2645,15150,19300,20200,9780,7770,2100,5140,9630,6860,10350,11600,9430,2840,13850,3645,9090,5790,3065,2805,3940,2455,32000,19000,25200,4750,15250,23500,2245,3760,21700,8000,3920,4420,7700,14100,29900,7260,8040,3800,6330,3380,19650,6100,18100,18750,6290,2890,1260,7020,7180,7740,12900,9000,8820,101500,20800,7330,9300,5770,72000,27350,3220,13350,5170,6400,55800,6670,8750,31300,21800,13350,13100,13250,281,3735,2565,16700,7330,11000,4065,508,18000,15450,2350,5190,17700,14100,6190,16900,7210,5970,12600,14100,25950,9830,2015,14900,8400,13700,10550,5370,2045,7580,7890,47850,11300,25700,6540,4550,9820,11300,13050,5810,13800,3225,10900,5900,16400,10900,7730,9610,2185,2060,6220,4250,8740,9370,14650,3615,869,12150,5980,21450,9260,8500,8960,6740,3615,7090,983,3420,6850,2535,11500,14100,6510,7850,23650,29000,51500,3290,5290,3755,1405,4540,1595,5860,1025,23100,2285,4920,58100,10150,15900,1705,7170,6390,22350,7590,10150,21500,9990,2305,8540,1510,711,10050,5320,7100,17350,27150,3220,5060,7340,6450,1770,5840,685,3000,2840,8290,15150,3485,14150,15250,14250,5520,5980,4000,188,5510,2335,6560,31600,25400,10950,44600,17150,4630,3255,1545,29200,1030,8710,8910,4610,5040,3940,2060,16050,29800,13700,10000,5110,10600,18800,3825,2020,11850,3320,17500,2195,10450,1815,2095,11050,50800,6480,710,3855,9380,7770,5410,3285,891,7600,4480,1000,3090,202000,8670,6050,3900,7970,23100,12950,703,2275,7600,27200,1065,9260,7840,1350,17350,5370,3440,7940,5300,2775,2920,12000,770,67700,13700,1480,7660,10200,9350,117000,2280,9100,3440,2825,13000,15400,3190,3190,1710,9690,10200,2090,11150,4500,11100,6780,1840,3595,2620,1935,1185,1245,13450,15250,2550,5930,920,15150,5930,23250,10650,1695,6940,25850,1885,11700,7950,204,9880,17150,14950,7690,10100,11200,7120,11200,8510,7180,7430,7230,1400,3015,11650,933,6520,7220,3930,5000,17600,3360,2345,35450,1035,2795,80400,463,16800,7560,9930,4645,6200,5780,1315,27550,4460,8750,2990,3935,6820,10200,4940,10400,5180,9650,766,3380,966,2205,4375,1200,11300,19450,2120,13200,9000,1880,3945,3765,11450,2990,3070,2390,12300,12100,1045,6670,1095,10200,2715,3220,10350,1525,9800,16800,11000,3330,15000,18750,20850,848,5420,27850,5550,3835,1825,1080,9200,8330,1180,2415,13600,14650,3435,6660,9810,4200,10700,3590,7250,1525,3100,4065,5490,4645,1665,77400,6800,12750,16600,1570,4110,1675,3300,2220,3390,6890,4570,6940,3425,1015,3010,44400,3880,6650,5890,5020,3680,608,2845,8500,1125,3630,7360,33300,1455,2465,8890,3150,4130,845,4805,40750,5950,5820,15400,5300,2980,4895,5480,15400,6150,1375,9640,2300,8150,6400,2570,8240,4820,2765,22900,5330,10750,940,872,8380,9630,3735,7610,3700,4575,5550,4200,4275,1065,1235,4370,2580,111,3920,2660,578,2450,5300,14050,12200,6520,3070,6230,669,2980,41350,7470,4415,3450,14650,1995,2200,5540,11350,2630,4895,5500,10200,2855,2780,1735,4420,9200,1235,5420,4860,4460,3055,3930,1665,8050,5700,3945,8040,6820,9690,1950,1200,2195,6070,1225,3930,1855,9700,18350,1070,8220,6090,2340,11050,2625,59400,1800,1290,6680,3780,5750,4580,1805,7660,3900,3700,4950,22250,5700,4170,15550,2005,2210,6050,8650,7600,2705,8580,6090,5970,847,11050,1965,2780,1100,7240,8090,3510,1800,5560,8780,1770,2710,11600,3980,2635,2435,7450,2050,4180,1815,1795,20250,1740,1560,3740,4205,2705,89000,2680,5290,132000,7430,944,5050,2575,3825,10250,3050,4350,7890,5420,2825,2115,12450,768,4280,1050,671,1885,26450,827,1840,5470,2140,7010,3665,2260,6550,7000,1225,15150,5010,1510,10850,8500,2550,7520,3860,3835,1275,4460,37600,1520,8640,3970,31800,4075,2890,3060,9260,2925,10550,6860,7130,1815,12800,3685,6550,4330,1120,3990,6800,4555,1635,17700,7000,1635,7800,13050,2760,5880,3065,699,932,3305,8040,2710,2000,5960,1695,903,18050,2335,8210,2645,1160,1430,1910,3095,1325,9870,12200,710,769,24700,5700,10550,10200,28750,5610,9750,1160,2170,10150,8540,5960,12200,7950,4550,693,2555,7230,5130,8010,5850,857,20250,2630,3870,3095,8000,4665,31350,3140,7710,3990,3535,3380,5150,2370,754,1470,1460,2545,1780,1890,1950,1295,4565,3845,5310,2620,826,1855,2880,4120,10550,2715,13000,6000,6090,9800,1360,1925,3075,4385,3140,2015,2225,7930,1910,4655,3885,4065,4395,2255,7000,12900,7770,2840,2610,3610,2025,1200,10700,1165,11000,3595,830,979,2840,6680,6290,1280,20350,4320,2210,2580,1320,5090,2110,2610,7380,1685,4230,955,1625,7180,890,3770,2955,512,936,4725,4280,16300,491,5010,6550,2995,2515,6700,1210,3770,5730,3420,94200,2040,177,4850,7940,1445,11900,605,1600,4640,2725,1590,3855,672,1155,9260,2290,6490,6260,758,966,4125,52600,2940,1600,9510,4175,3770,5800,5000,5620,4675,1460,2510,2420,1650,7680,5630,16500,4030,2975,11650,3890,172,2035,1420,2810,403,2555,12550,3240,5070,2640,7200,2180,2455,2325,4970,3720,4630,6190,2800,1520,1610,3615,4840,4370,2845,2590,787,2680,1715,1495,1120,2155,1800,3050,3715,2005,974,11850,5630,1415,3030,56300,1140,680,13500,6510,3635,1325,795,2660,5190,1295,9300,3765,7680,7270,6460,3220,4025,7710,917,13650,4545,3590,1970,6860,1265,1890,1400,3265,3550,3715,1495,1540,5600,5430,354,1870,3425,699,9210,1010,7350,1315,2675,1600,4715,3450,5730,664,2760,4160,3785,5100,2285,4550,12700,6280,3140,2525,14550,1470,1390,3030,2220,3990,3260,1415,1705,4000,2280,2375,3230,2060,4645,2485,2795,5420,11200,1115,1760,365,16050,1350,1745,1845,839,4965,5090,8810,13750,2470,3965,5840,1840,2150,1255,2330,1000,3330,1755,7370,2060,1725,4075,1735,1950,1605,1760,6130,3160,3180,5020,7400,6970,4030,3750,2065,3915,4235,1225,1430,5120,592,966,1470,6820,16250,2755,1450,6850,4280,2135,6060,4150,3600,1660,2120,3775,4830,1975,4190,983,897,9600,4610,1590,1210,14600,11600,7980,3250,9650,2250,1250,274,1260,1755,1250,352,434,2955,1690,3880,3660,1440,2155,2290,1780,2895,7060,4710,2065,9890,8460,3030,1390,4310,2080,2340,2925,702,3595,5060,1235,1535,4020,9060,1235,3260,1790,3675,6740,1385,1530,2520,8580,4070,3115,1880,5320,778,4505,2895,5730,2175,1725,2265,3555,3070,4600,4180,2020,4040,1000,5140,3920,950,1100,1605,611,7620,14500,3850,3745,1750,1900,960,3950,820,1230,1445,3605,616,2075,639,2490,3235,3640,2820,9000,2895,1335,3420,777,4250,2985,1230,2500,1215,1450,6740,3700,311,1960,1665,2850,2030,3105,3575,4435,2975,5930,1780,4365,4410,3230,5780,8670,3670,8120,5130,1225,6130,870,1060,5070,1405,1075,1255,2960,2990,423,8600,607,3045,868,495,2030,2565,1540,1890,3125,1035,2005,1560,1155,2035,4820,1550,1425,1270,4905,2910,1365,1505,5400,2195,1425,16900,1255,813,2115,4415,1800,2100,217,3535,1050,4045,4630,1835,2920,3120,2685,950,2380,3620,1605,4850,6770,8300,3690,1235,2015,4000,2370,315,288,903,3990,2540,12750,2135,306,6110,3510,3085,4985,600,2250,538,1940,5570,904,1080,4945,1490,1600,1445,2510,3535,3425,1035,9950,8150,1850,1800,610,2710,3555,2740,3235,2825,1065,3755,3865,2200,1895,2090,2100,6310,564,10200,4460,2250,1070,724,2010,416,1665,3470,16300,4355,391,1610,3490,5870,3240,1260,5650,1435,904,1850,1230,3115,881,5330,3485,1135,3720,11750,2705,2700,3850,2840,150,3790,2255,4300,2580,2295,5060,642,7850,8090,7050,626,3440,6090,456,3740,2570,914,620,2240,683,1355,2395,2830,2215,1600,954,5500,1080,6680,4990,3670,2660,1315,291,4800,3285,4545,1060,250,3930,2925,2840,434,713,2635,3900,2025,561,596,400,475,373,17350,3125,20900,485,1470,496,5130,3580,2645,4800,4285,522,1770,2945,715,1250,8780,1750,140,55200,3310,487,4800,280,170,2680,1670,2515,2400,2165,1140,2660,2045,12350,1255,452,2515,1960,2570,3200,2275,753,2685,2215,498,7050,2680,1950,3655,1415,600,243,2690,1145,2195,2010,701,150,526,1100,385,295,12800,350,1160,711,829,1255,2430,3290,536,279,1055,931,408,1045,998,179,498,155 +"2020-03-11",52100,85500,484000,170000,365000,175000,1e+05,289000,101500,1218000,187500,217500,179500,35300,30350,169000,666000,20800,31800,166500,175000,82200,65300,50200,59000,66000,159000,122000,98000,179000,27350,88600,384500,62500,95500,185000,8570,22850,12850,10500,69700,23050,8420,57700,12950,112000,6090,246000,98800,33650,40150,246000,83000,31750,59100,5420,60900,54100,85900,82000,270500,114000,136500,29050,227000,33100,22150,23750,120500,9700,16250,149500,33200,25350,89400,4960,83300,251000,12550,34350,110700,69200,23900,25150,169600,22750,19950,3440,72700,34600,18200,74100,3765,30000,49500,41900,24100,27450,62300,48850,5450,487000,19300,13600,69800,78400,261000,15900,149600,3790,13800,59000,1e+05,55400,30650,347000,62500,164000,83600,32150,19300,200500,67800,243000,10050,15400,62900,71000,63800,115500,39550,25500,32900,36350,54000,5090,19550,41250,26350,90000,80500,61200,137000,22750,51800,91000,26250,82900,1285,34150,45650,3430,75500,91800,12500,17000,26600,3625,84500,91000,22950,16350,10800,33550,521000,7850,12300,40250,83100,40500,19000,14200,4505,14600,3965,3590,36950,32350,4695,71400,5060,32600,17850,130000,30900,14250,13650,45000,76500,102500,33900,725000,7270,8040,34050,10950,37300,34850,25300,17050,20450,87100,3715,5190,117000,46350,65500,193000,73900,14400,25050,87400,16400,10600,23100,59900,6990,19650,188500,15650,16800,10450,89500,94700,12800,11600,8540,72500,17200,24800,7060,4300,25600,13350,64200,5180,3575,6710,11550,53900,17800,26100,20950,18400,92900,26000,75600,137000,23700,22700,32550,27600,9980,56900,9500,54400,30300,5780,9690,20000,3770,64900,34050,22450,29550,6480,31450,9090,24600,12200,20100,67300,27650,9460,43950,103500,52500,24200,37550,43700,82400,14300,9870,22600,34100,17850,3585,9180,1580,12150,564,20700,1900,39700,2940,2360,49950,32550,31950,29600,19400,25150,42250,29400,5000,24900,56900,22600,40200,38400,43950,36850,8550,48100,23000,63900,7140,3955,34200,10400,30800,8060,4450,40150,27200,24950,36200,34500,18200,10850,38950,5090,37200,28300,1240,15150,8100,54500,47050,24850,27250,20950,20600,43850,10850,10050,17750,7020,40500,4055,10150,11150,22600,562,15500,6810,18900,41450,6680,24950,4370,40000,69900,12250,4305,35550,21550,4385,4015,12100,49300,25500,20150,13700,80200,23950,1485,2325,1670,19600,18000,71100,12150,32200,3135,9820,19700,9250,30200,17250,304000,7090,9380,20650,6710,5010,5290,31450,102500,251000,14850,2415,3565,4180,21900,14950,27950,11400,15900,9630,69000,16200,15850,35600,22600,4050,7100,7100,15750,29450,2890,76200,11850,29650,23150,5870,73900,23350,32350,12150,21850,8330,5690,14050,29450,43900,73800,1235,8160,2580,9320,21200,4095,12850,20500,26600,57000,7460,33400,7080,10500,24500,11850,11950,1955,12150,8200,3630,15950,41900,7250,11850,5760,13700,11800,21900,11100,8800,14900,6560,43450,24000,12600,27200,4780,14050,376500,40050,27000,40500,30700,28850,6970,1905,17100,11450,15600,9770,4760,9020,558,26300,7300,57700,39200,29700,2305,13000,37900,14750,7170,4825,26450,41400,50000,9370,2640,7120,1710,63900,4405,13450,3575,13600,30100,15550,2600,15850,12150,20350,37000,10350,18150,7350,39650,6600,4730,29950,15450,27250,21750,50300,152000,24000,16000,19550,20400,33600,10550,26150,7510,8100,11200,15950,7110,6890,32150,2890,24900,39650,29350,14400,950,20900,134000,58100,9570,2830,12000,9200,84000,13700,6520,8200,5510,7800,19900,8250,7630,1490,12950,28800,24100,17950,6720,15150,44100,6930,13400,4400,13450,2430,6890,6560,3410,5750,2660,2460,19550,7250,1790,34850,13050,13600,6570,3990,3325,3670,2065,13350,2380,2415,8930,50400,52400,3180,6280,972,30800,17550,91300,5370,30100,12400,3335,33050,5730,19950,9100,46650,16800,3330,11900,7380,7500,3150,13400,5500,5710,27950,13300,14500,23700,2905,23000,7600,10350,5350,20900,10800,18300,32000,6770,1510,1930,10850,7840,4070,5570,10100,2490,14550,18300,19100,9180,7610,2000,5020,9070,6460,10050,10900,8860,3390,13300,3540,8760,5450,2865,2790,3815,2520,30600,17850,24000,4420,14250,21750,2095,3560,20350,7550,3860,4205,7550,13400,29150,6810,7980,3705,5970,3280,19600,5650,16800,18050,6060,2800,1195,7630,7000,7740,12100,8860,8400,99400,20000,6740,9360,5440,70100,26300,3010,15700,4915,6060,55300,6460,8300,30200,20550,12150,12500,13050,274,3570,2505,16400,7170,10100,3910,511,17650,14350,2165,5200,17050,13750,5910,16450,7220,5760,12050,13350,24300,9790,1985,14200,7740,13400,10050,5170,1995,7340,7600,46650,11150,23450,6240,4520,9680,11300,12400,5770,13050,3180,10000,5600,15850,10200,7440,9280,2050,1990,5850,4100,8270,9020,13550,3425,844,11500,5980,20000,9090,8180,8300,6390,3460,6540,951,3370,6620,2455,10750,15450,6190,7440,23400,28850,50000,3255,5270,3790,1420,4340,1580,5660,995,23100,2290,4725,57300,9550,15350,1660,6850,6260,21550,8000,9940,20600,10550,2220,8400,1490,663,9900,5050,7500,16450,26600,3030,4925,7180,6270,1705,5550,653,2900,2920,8140,14000,3430,13500,14700,13450,5330,5800,3915,180,5580,2295,6410,30900,24900,10900,44900,15850,4615,3075,1490,27950,1005,7900,8510,4335,4775,3740,1930,15200,29350,12900,9460,5100,10500,18400,3780,2350,11300,3400,17550,2075,9450,1750,2005,10950,51200,6280,700,3725,9250,7430,5380,3415,868,7430,4480,922,2995,195000,8250,5830,3700,7900,22950,12000,680,2125,7340,26500,1015,8910,7440,1320,16300,5340,3340,7850,5130,2720,2980,11750,751,68400,12950,1420,6950,10000,9080,112000,2180,8440,3250,2970,11850,15250,3050,3130,1675,9700,9970,1975,11900,4380,10700,6360,1775,3335,2480,1825,1130,1210,13250,15150,2395,6110,891,13500,5460,21750,10500,1570,6710,25600,1860,11050,7780,202,9300,17000,14400,7330,9800,10900,6990,10600,7820,6850,7230,6980,1275,2915,11300,910,6250,7150,3955,4800,16550,3265,2255,33900,989,2680,80600,443,15550,7060,9760,4485,6010,5500,1315,27800,4300,8490,2990,3710,6700,10150,4900,10350,4880,9370,731,3280,938,2065,3725,1145,10900,18400,2085,13000,8570,1675,4010,3715,10600,2965,2940,2230,11600,11950,995,7000,1050,10100,2595,3160,10650,1480,9280,15750,10600,3245,14200,17550,19550,816,5420,27700,5190,3700,1725,1040,8810,7960,1170,2220,13250,14650,3400,6610,9290,3900,10000,3440,6590,1460,2915,3945,5270,4425,1665,78000,6540,12450,16550,1495,3905,1665,3200,2220,3205,6610,4460,6750,3330,970,2975,44050,3615,6350,5740,4880,3460,595,2680,8540,1055,3515,7380,33350,1395,2460,8670,3060,3975,814,4740,40700,5630,5600,14850,5150,2715,4920,5010,14300,5900,1350,9400,2290,7900,6010,2430,7950,5070,2650,23350,5010,10000,922,835,7920,9460,4010,7390,3590,4600,5250,3990,4175,920,1155,4180,2460,108,3680,2595,572,2780,5160,13700,11400,6290,2940,6000,654,2980,41700,7080,4300,3245,14050,1875,2140,5350,10650,2455,4700,5500,9800,2715,2780,1705,4180,9190,1220,5300,4595,4390,2970,3795,1645,7900,5400,3840,7900,6370,9770,1940,1120,2195,5880,1160,3610,1825,9350,17950,1065,7850,5710,2250,10250,2555,58600,1720,1230,6550,3780,5470,4455,1875,7500,3705,3685,4805,20200,5440,4170,15400,1910,2170,6030,8350,7540,2605,8360,5840,5290,810,10400,1935,2630,1100,7230,8090,3375,1755,5250,10950,1770,2565,10850,4190,2760,2310,6990,1910,4040,1815,1870,19500,1660,1475,3390,4875,2595,87500,2680,4635,131000,7200,914,4880,2450,3560,9700,3010,4265,7650,5060,2620,2020,11750,721,4200,996,645,1800,26300,813,1755,5370,2065,7010,3520,2125,6420,6800,1180,15000,5000,1385,10700,7920,2550,7190,3730,3725,1180,4385,37200,1470,8130,3800,31300,4075,2750,3060,8890,2925,10050,6570,6870,1700,12550,3640,6170,4115,1060,3795,6620,4285,1605,17350,6370,1635,7330,12150,2645,5680,2955,670,900,3205,7840,2410,1925,5760,1620,882,17750,2230,7520,2555,1095,1395,2115,2945,1275,9410,11750,769,725,24600,5520,9980,9450,28050,5220,9290,1160,2330,9830,8050,5440,10900,7670,4345,649,2450,7170,4935,7420,5450,803,19400,2470,3800,3005,9320,4345,31200,3075,7200,3845,3450,3355,5070,2360,810,1400,1460,2580,1680,1810,1800,1260,4670,3800,5010,3140,800,1835,2715,4240,10050,2675,12400,5740,6100,9550,1265,1860,2900,4280,2985,2040,2185,7750,1880,4575,3725,3720,4390,2135,7470,12500,7640,2610,2455,3605,1920,1120,10100,1105,10450,3595,802,950,2690,6200,6130,1185,19950,4220,2185,2445,1390,5280,1965,2380,7350,1545,4180,920,1610,6840,859,3630,2910,500,897,4425,4115,15500,458,4780,6210,2940,2415,6880,1210,3550,5350,3310,94300,1920,183,4650,6860,1370,11350,605,1535,4315,2660,1525,3755,650,1110,8860,2235,6080,6140,727,962,3850,52500,2725,1535,8940,4020,3960,5720,4990,5230,4665,1345,2450,2310,1620,7550,5630,16400,3770,2970,10500,3620,169,2000,1385,2625,402,2425,11700,3225,4660,2450,6920,2050,2330,2365,4850,3600,4495,5750,3000,1415,1540,3815,4770,4120,3140,2100,787,2500,1680,1465,1065,2035,1685,3020,3705,1905,938,10850,5380,1305,2760,56200,1075,669,13500,6220,3510,1240,761,2600,5070,1220,9040,3625,7250,6780,6400,2920,3955,7330,917,13750,4230,3590,1760,6700,1205,1965,1340,3045,3350,3985,1440,1470,5390,3810,335,1785,3170,737,8590,987,6980,1235,2560,1500,4570,3375,5360,637,2645,4010,3665,4745,2105,4375,12300,6280,2965,2525,14500,1420,1315,2890,2080,3465,3110,1325,1625,3750,2375,2300,3200,1970,4460,2325,2735,5130,10700,1055,1710,375,15450,1410,1750,1775,839,4720,4820,8310,13100,2565,3860,5620,1825,2055,1195,2350,971,3330,1675,7600,1975,1620,3880,1700,1865,1560,1640,5770,3490,3130,4835,7050,6610,4035,3710,1995,3650,4100,1225,1555,4805,577,914,1400,6400,15900,2610,1435,6480,3935,2050,5970,4000,3465,1635,1750,3670,4725,1920,3890,933,818,9210,4435,1525,1160,13750,11500,7580,3185,9420,2250,1215,259,1635,1710,1200,354,434,2930,1680,3750,3375,1415,2125,2235,1685,2705,6680,4520,2000,9890,8080,2870,1345,3945,2025,2130,2855,694,3595,4930,1180,1500,4005,8780,1200,3160,1670,3490,6330,1385,1460,2430,8180,3965,2980,1795,5060,766,4345,2780,5330,2110,1665,2160,3320,2940,4600,3975,1915,3925,961,5040,3870,904,1035,1550,640,6700,14050,3630,3505,1730,1800,928,3700,793,1225,1385,3445,589,2015,639,2490,3060,3430,2755,8460,2685,1265,3255,730,4345,2795,1165,2490,1150,1435,6350,3675,300,1935,1555,2730,1985,2980,3500,4190,2785,5870,1775,4195,4240,3320,5280,8140,3585,7990,4810,1225,5990,875,1010,5020,1360,1015,1175,2880,3255,423,8350,582,3005,831,495,1990,2500,1460,1800,3095,988,1915,1500,1140,2030,4580,1525,1380,1175,4680,2805,1265,1430,5300,2000,1365,17000,1190,795,2050,4420,1755,2015,282,3525,1015,3835,4510,1765,2925,3275,2510,914,2275,3805,1495,4700,6450,8250,3605,1160,2005,4020,2350,307,277,850,3890,2460,12750,2060,342,5630,3470,2995,4920,582,2165,512,1855,5170,843,1040,4945,1490,1530,1350,2475,3450,3440,1010,9750,7970,1745,1750,610,2700,3340,2685,3080,2700,1020,3595,3630,2065,1895,1995,1965,6070,532,9960,4460,2165,1050,712,1995,377,1570,3300,15950,4105,274,1585,3245,5440,3130,1195,4810,1355,840,1785,1170,3135,851,5050,3360,1135,3700,11750,2605,2460,3620,2820,150,3755,2140,4270,2480,2185,4855,589,7260,7930,7150,605,3265,5990,450,3740,2430,914,600,2160,653,1355,2320,2700,2210,1455,900,5050,1080,6680,4775,3630,2570,1265,270,4495,3145,4295,1060,239,3740,2815,2655,406,687,2610,3720,1920,534,562,391,452,484,16200,2990,20900,485,1400,463,5310,3470,2540,4600,4225,516,1600,2765,660,1240,8720,1655,140,55100,3200,454,4600,266,125,2550,1665,2515,2350,2055,1100,2590,2000,12150,1230,546,3265,1780,2590,3080,2120,753,2610,2190,482,7040,2535,1860,3605,1380,595,244,2660,1115,2165,1855,701,145,501,1050,378,295,12950,361,1160,685,829,1195,2425,3210,536,279,1055,872,408,1015,998,179,498,155 +"2020-03-12",50800,82800,483000,166500,341500,172500,95000,280000,97300,1160000,180000,211500,178000,33450,29100,161000,641000,20550,30500,158000,164000,79500,62400,47650,55500,65800,155000,113500,92400,175000,24950,87000,379500,59000,89100,175000,8220,22000,12350,9540,69100,22050,7910,55100,12100,108000,5800,230000,96600,32600,38100,235000,85200,29700,60300,4980,57000,51400,82900,79000,259500,111000,132000,27150,214000,32250,20400,22350,113000,9170,14600,142000,32000,24300,82000,4820,81200,241500,11900,32500,102900,66100,22500,23850,161000,21700,18400,3255,68800,32450,17450,69700,3610,27700,46150,39450,22150,26400,57600,45850,5090,465000,18850,12650,67300,78100,256500,15750,141100,3520,13300,56500,97700,51500,28300,326700,58200,153500,80500,30550,18050,191500,65800,233000,9900,14300,58500,67000,62200,110000,39550,23850,30350,34800,51000,4910,20250,39000,24300,85700,81100,58300,125000,20700,47600,87200,24700,78900,1225,32150,41250,3275,73400,84000,11350,15800,27300,3420,72400,87200,22150,15450,10150,32000,502000,7610,11300,37400,80500,41150,18800,13500,4395,13850,3705,3275,36600,30050,4375,66500,4720,30900,17100,125000,29350,13150,12800,43000,76500,98500,32150,695000,6820,7540,34850,10150,34500,32450,24200,16200,19900,82800,3440,5180,112500,42050,64500,182000,67900,13500,23300,82400,15550,10350,20200,57000,6850,17700,182000,14750,16450,9630,85500,89000,11900,11150,8030,70000,16250,23100,6460,3955,23800,12650,61600,4905,3360,6130,10550,48450,16700,23400,20700,17000,86000,26200,74000,126000,22150,21400,31950,25750,9050,53400,9600,50300,30150,5400,9050,18750,3590,61900,31850,21550,28050,5990,29000,8510,22750,11200,19100,61500,25950,8830,42100,101500,51300,22550,35300,44200,79800,13050,9300,21150,32250,16900,3450,8510,1470,11250,543,19550,1790,39500,2650,2215,48200,29500,28650,27900,18000,23250,41450,28200,4725,23550,54400,20850,40300,37000,43000,33850,7920,45000,22300,61200,7150,3775,32200,9990,29200,8410,4115,37900,24900,23150,34950,32000,17250,9890,36450,4720,34350,26300,1240,14200,7640,52100,44050,23200,24250,19500,18600,47350,10100,9350,16300,6470,37400,3885,9600,11850,21900,533,14250,6330,17250,38300,5970,23350,4185,37100,69800,11100,4100,33950,20100,4200,3685,11000,46200,23800,18500,12650,73800,22600,1420,2145,1565,17950,16900,69000,11500,30700,2870,9070,17650,10000,27850,15400,296500,6690,8630,19300,6160,4660,4745,30150,94600,240000,13750,2275,3330,3930,20400,14650,27250,10650,14250,9090,65800,14700,15000,34450,20500,3760,6590,6650,15450,27450,2670,71800,11050,28300,21300,5450,72300,22400,29850,11500,20350,7930,5380,12850,27450,40700,72200,1120,7500,2370,9000,19600,3710,11800,19100,24700,56300,6740,29900,6340,10650,23600,11200,11300,1845,10850,7270,3320,15000,39000,6830,10950,5250,12850,12550,20800,10800,8280,13300,6330,40000,22400,13050,25600,4300,12700,375000,36550,26200,38000,28900,27900,6500,1780,15750,10850,14550,9080,4415,8140,533,25700,6640,57000,39200,27400,2240,12200,36250,13900,8130,4550,24350,38300,45500,9270,2395,6700,1575,61300,3935,12500,3205,13400,28300,14450,2410,14700,11550,19900,34800,9700,16400,6770,37100,6810,4230,27800,14000,25700,22800,49800,149000,19700,15150,18000,18900,31400,9910,24850,7100,7590,10300,14700,6600,6490,30400,2675,22000,38350,28950,13000,866,19050,128500,55200,8730,2620,11350,8390,84000,12800,5930,7610,4935,7930,19100,7850,7060,1290,12100,25750,23450,17400,6350,15800,41350,6440,12100,4030,12800,2240,6450,5980,3120,5690,2400,2295,17800,7060,1615,34000,11850,13150,6280,3700,3080,3700,1945,12450,2285,2485,8430,46950,48950,3050,5840,910,28200,18650,91000,4985,29300,11750,3230,31250,5270,18800,8080,44750,16450,3230,11050,7130,6910,2925,12300,4940,5450,25900,12550,13600,21500,2685,21250,7100,9740,4940,19250,10100,17250,30200,6420,1500,1800,10400,7470,3710,5490,9040,2170,14000,16600,17500,8980,7100,1805,4735,8290,5850,9630,10100,7720,3790,12050,3455,7990,5920,2550,2600,3650,2435,27550,16550,21850,4080,12900,20350,1890,3215,18800,6960,3520,3985,7260,12400,27200,5970,7700,3290,5380,2935,19300,5180,15600,16750,5580,2650,1140,7250,6400,7740,10750,8500,8140,92700,19000,6300,8800,5230,67000,24200,2700,14900,4530,5660,53500,5470,6900,28800,18850,11200,11400,12350,252,3365,2400,15000,7080,9550,3670,505,15850,13250,2095,4830,15700,13500,5500,15350,6610,5230,11250,12900,22100,9490,1830,13500,7140,12550,9510,4745,1795,6890,7150,44150,10700,21150,5840,4335,9210,9910,11350,5350,12200,3045,9320,5140,14350,9390,7140,8670,1845,1765,5210,3860,7310,8250,12350,3100,770,10400,5980,18800,8350,7350,7590,6700,3090,5920,889,3150,6080,2260,10050,15300,5550,6720,23050,27700,45500,3020,4910,3585,1330,3990,1495,5020,921,23100,2065,4450,56000,8820,13950,1485,6400,6240,19650,7900,9110,19350,10200,2060,8400,1350,578,9260,4925,7250,14550,24650,2810,4525,6820,5800,1530,5100,627,2830,2840,7540,13000,3090,12450,14050,13250,4905,5500,3495,168,5270,2190,5890,29250,23000,10750,43650,17000,4475,2805,1350,26100,1045,6280,7510,3875,4460,3470,1775,13900,27450,11550,9170,4820,9800,18050,3630,2125,10400,3325,18300,1870,8800,1650,1795,10700,50000,6130,647,3350,9190,6890,5120,3340,790,6890,4480,815,2700,187000,7330,5250,3400,7650,22500,10950,649,1935,6740,25550,950,8280,6800,1220,13950,4960,3095,7350,4480,2575,2850,13000,707,65500,12200,1350,6440,9350,8220,101000,1995,7750,2910,3200,11350,14600,2850,3035,1520,9240,9240,1845,11200,3980,9960,6000,1640,3070,2160,1680,1000,1060,12400,14200,2350,5540,818,13600,4985,20100,9550,1495,6230,25100,1750,10150,6930,199,8660,15700,12550,6450,8800,10000,6550,9700,6880,6270,6800,6400,1200,2825,10650,869,5790,6920,3235,4435,15050,2980,2035,31250,949,2510,80500,402,14550,6420,9300,4220,5400,4880,1315,25700,4040,7930,2990,3375,6500,9800,4450,9730,4640,8890,686,3095,859,1875,3465,1130,10200,16650,1940,12350,7700,1585,3660,3525,9800,2870,2475,2100,10750,11400,935,6310,1020,9760,2595,3040,10050,1330,8400,14950,9800,2980,13050,15900,17750,793,5420,27550,4805,3350,1615,1005,7790,7540,1165,2010,12400,13650,3185,6430,8350,3655,9190,3195,6370,1340,2720,3805,4855,4125,1425,74800,5830,11750,15550,1420,3880,1480,2980,2220,2850,5900,4320,6310,3035,894,2845,43600,3200,6080,5370,4650,3135,584,2430,8100,1005,3315,6710,30800,1270,2295,8250,2830,3650,747,4590,40300,5300,5400,14100,5020,2540,4745,5100,13050,5500,1340,9000,2095,7200,5410,2350,7100,4740,2450,22350,4675,9700,869,776,6900,9060,3765,6700,3225,4260,4870,3630,3705,870,1020,3635,2305,104,3425,2430,519,2930,4850,12900,11050,5960,2665,5700,620,2980,41450,6420,4130,3105,13300,1715,2020,4970,9860,2205,4120,5500,9150,2450,2780,1565,3890,9200,1310,5020,4175,4070,2670,3680,1630,7620,4905,3400,7380,5910,8930,1840,1045,2195,5960,1030,3245,1695,8600,16600,1025,7180,5160,2000,9590,2330,55200,1670,1200,6170,3780,4875,4265,1700,6860,3510,3540,4365,19000,4955,4170,15200,1830,2000,5860,7800,7540,2425,7830,5450,4880,771,9500,1795,2400,1100,6890,8090,3035,1585,5150,10850,1770,2320,10500,4145,2610,2070,6790,1755,3660,1815,1895,17650,1475,1355,3180,5030,2400,84000,2540,4060,131000,6630,850,4415,2225,3200,8140,2790,3900,7270,4800,2720,2225,10600,680,4040,905,605,1680,25700,751,1700,5050,1860,7010,3160,2010,6140,6520,1090,14000,4620,1415,10550,7160,2385,6510,3290,3430,1105,4370,36400,1320,7400,3450,29600,4075,2495,3060,8220,3800,9600,7180,6030,1580,11900,3435,5320,3760,1000,3450,6000,3970,1460,15800,5830,1635,7100,11450,2430,4870,2695,607,837,3010,7210,2350,1660,5310,1465,795,16750,2075,7230,2450,1015,1305,1980,2815,1220,8490,10800,744,676,23200,5250,9390,8930,27550,4865,8660,1160,2255,9090,7470,4975,10300,7650,3925,611,2290,6990,4675,6730,5170,730,17300,2205,3530,2725,7520,3970,30250,2970,6260,3380,3245,3150,4845,2240,822,1315,1460,2375,1505,1680,1665,1325,4550,3705,4645,2650,754,1785,2580,3945,9150,2560,11450,5240,5850,8710,1185,1790,2635,3875,2660,1830,2220,7250,1810,4480,3500,3575,4145,2040,6360,11200,7760,2485,2245,3415,1750,1020,9550,1035,9980,3595,726,884,2370,5900,5760,1100,19400,4040,2190,2330,1445,4800,1900,2205,7100,1440,4125,819,1525,6500,800,3400,2765,454,815,4005,3825,13650,433,4345,5570,2710,2270,6700,1210,3250,4975,3300,88600,1725,171,4450,5920,1270,11200,605,1350,3915,2350,1365,3405,615,1040,8380,2040,5380,5900,680,902,3535,51300,2485,1405,7960,3700,4400,5240,4725,5200,4550,1210,2300,2120,1430,7210,5630,14250,3430,2845,9760,3300,158,2000,1380,2370,392,2215,10750,2920,4290,2280,6350,1900,2100,1950,4330,3320,4200,5080,3155,1355,1410,3635,4715,3840,2965,1860,787,2450,1505,1450,990,1910,1535,3000,3500,1720,853,10100,5400,1205,2565,51300,990,595,13500,5550,3195,1095,696,2495,4700,1105,8230,3440,6540,6350,5900,2645,3900,6930,917,14450,3890,3590,1550,6350,1155,1745,1280,2780,2920,3520,1305,1350,5050,3315,314,1655,3090,739,8180,897,6350,1150,2305,1340,4485,3155,5220,588,2410,3800,3360,4210,1970,3895,11100,6280,2540,2525,13250,1330,1175,2740,1880,3285,2875,1175,1480,3465,2440,2030,2875,1850,4000,2070,2480,4715,9690,967,1560,372,14000,1410,1605,1775,839,4265,4260,7640,12000,2555,3465,5420,1750,1905,1070,2155,950,3330,1515,7230,1950,1500,3600,1600,1750,1470,1570,5400,3585,2965,4550,6580,5900,3710,3415,1840,3310,3800,1225,1575,4295,543,870,1270,5650,15150,2340,1315,5890,3380,1895,5670,3620,2995,1520,1655,3215,4530,1685,3970,865,766,8200,4240,1415,1065,12200,10900,7040,2915,8810,2250,1145,237,2125,1595,1135,332,434,2750,1625,3395,3055,1350,2065,2750,1615,2390,6150,4125,1930,9630,7500,2630,1190,3495,1835,2015,2615,684,3230,4800,1295,1390,3690,8190,1060,2960,1500,3000,5660,1385,1365,2255,7730,3700,2845,1655,4675,710,4065,2585,4735,1905,1500,1805,3095,2695,4255,3470,1675,3595,915,4585,3845,835,943,1445,621,5950,13000,3355,3295,1600,1595,840,3470,703,1185,1435,3125,562,1850,639,2170,2870,3200,2625,7470,2505,1200,3095,660,4615,2620,1120,2450,1025,1345,5430,3360,290,1840,1455,2445,1745,2685,3220,3875,2450,5510,1620,3945,4015,3180,4950,7470,3300,7220,4400,1225,5780,803,964,4875,1265,974,1075,2540,3300,423,7800,506,2735,753,495,1770,2260,1355,1720,2935,895,1710,1435,1055,1825,3950,1470,1290,1050,4210,2735,1165,1315,4870,1880,1225,16400,1050,760,1845,4250,1455,1885,289,3510,950,3340,3865,1635,2840,2780,2365,858,2090,3690,1330,4555,6060,8010,3490,1050,1795,3810,2165,276,284,781,3435,2205,12350,1880,308,5170,3420,2840,4565,554,1980,476,1710,4660,1020,982,4945,1490,1315,1250,2150,3325,3425,1005,9480,7890,1610,1510,610,2565,3025,2465,2850,2380,956,3415,3390,1900,1895,1790,1810,5230,500,9840,4460,2000,980,675,1940,375,1410,2990,14950,3975,232,1410,2920,5010,3065,1065,4585,1260,780,1650,1110,3085,824,4510,3150,1030,3520,11750,2395,2285,3365,2505,150,3490,1970,3660,2335,1935,4500,536,6780,7700,6700,579,3110,5750,450,3570,2230,914,500,1945,552,1355,2135,2475,2175,1400,788,5680,1040,6680,4315,3555,2345,1240,250,4070,2965,4095,990,210,3550,2530,2370,415,630,2595,3215,1720,491,515,356,416,629,16200,2865,20900,485,1270,444,5250,3600,2400,4205,4230,540,1490,2580,614,1125,8490,1505,140,52400,2965,387,4470,244,108,2450,1550,2515,2220,1930,1000,2400,1840,10950,1240,457,4240,1610,2370,2800,1930,753,2420,1975,468,6870,2285,1560,3385,1260,551,225,2465,1010,2015,1740,701,132,491,1040,362,295,12700,401,1160,659,829,1145,2520,3105,536,279,1055,771,408,970,998,179,498,155 +"2020-03-13",49950,82500,456500,166000,340500,170500,87200,277500,93700,1140000,171500,197000,171000,32900,27500,159000,641000,19550,28850,152000,158000,79100,60800,45950,52500,64500,151000,111000,86500,167500,24100,91800,374000,56900,80900,167500,7770,21000,11850,9200,64100,21250,7450,52600,11300,101000,5510,215000,96300,31300,35850,222000,82000,28250,57500,4355,54800,48300,85700,75100,240500,104500,122000,25650,208000,31400,19100,21050,105500,8810,13200,136000,31200,21100,77800,4880,78300,227000,11100,30350,100100,63200,21050,21750,164200,20600,16950,3040,63700,30150,16300,69300,3200,25900,43300,36450,20750,24850,53600,43250,4795,463000,18150,11850,62500,78100,244000,15700,137000,3280,12900,49350,93700,47000,26500,335100,56300,145000,76000,29800,17000,194500,65900,208100,8790,13250,55000,64800,61700,110000,37750,22050,27850,32750,45950,4635,17350,36200,22100,82300,80500,56100,116600,19000,46550,84000,24150,69600,1160,30400,37450,3060,71400,88400,10500,16600,24850,3295,64200,82900,20950,14600,9960,29400,498000,7040,10800,35000,78500,40650,18200,13100,4135,13650,3500,3105,37900,28500,4035,68300,4560,29000,16700,116500,26300,12700,11500,40300,76500,95500,32100,634000,6380,7000,35100,9550,32250,33850,22300,14600,19300,81900,3140,4755,105900,36500,62900,176000,66500,12600,21600,80400,14300,9560,19350,52500,6450,17900,175500,14350,15500,9230,83000,84600,11150,10500,7640,64600,14900,22200,6000,3725,22000,11900,58900,4305,3140,5520,9440,48250,15850,22550,18450,16200,81200,24350,69400,114000,21050,20000,29950,23000,9050,49750,8610,46000,26700,5000,8790,17300,3450,57600,30950,20200,21200,5200,29100,7840,21350,10500,18550,57900,25000,7790,41250,98900,47300,21400,34000,41350,76700,12050,8700,19400,30600,15550,3185,8000,1380,10800,514,18500,1705,36750,2410,2020,47100,29200,25300,27400,16150,22700,38300,25300,4500,22150,47000,19350,36500,32650,37800,34100,7550,43900,28950,59700,6670,3400,29300,9300,27400,7950,3875,34800,22400,21700,35000,41600,16750,8050,33400,4125,32950,24900,1240,13000,7130,47900,40800,21400,20700,18000,17000,41350,9100,8760,15000,6000,35250,3745,9230,9900,19050,502,12450,5400,15250,36450,5550,21000,3945,37150,68000,10050,3780,31150,18450,3970,3340,10000,38900,21850,17100,12000,67000,20050,1270,1895,1415,15700,15800,68800,10600,29800,2715,8490,15900,9400,24900,12950,275500,6380,7800,17950,5730,4350,4355,28100,91900,229000,12450,2105,3360,3515,19000,13700,26700,9660,12950,8600,63300,13800,14600,32500,19200,3510,6000,5920,14850,33200,2360,68200,9690,26150,19500,5070,69400,21100,29100,11100,19750,7540,4875,12000,24900,39050,71500,1030,6800,2080,7500,18050,3310,11000,17500,22650,54600,6170,27100,5300,10100,22050,9980,10800,1785,10300,6650,3095,14100,37500,6570,9450,5050,12200,10100,20000,10500,7280,11850,5840,37700,21500,11100,24100,3955,11650,367000,35800,23100,34450,26050,26650,5900,1590,14550,9780,13650,8310,4065,7570,488,25700,6070,55800,38600,26500,2050,11600,33850,13250,7410,4205,23950,35050,39900,9040,2170,6130,1550,60000,3550,11250,2895,13000,26150,13600,2400,13500,9900,19100,32100,8830,16000,6360,32350,6370,3860,27200,13100,24200,22400,49350,141500,16000,14500,16650,17150,26450,9390,22800,6540,6850,9980,13300,6030,5950,27900,2490,18150,36950,27200,10300,792,16250,116000,52600,8350,2445,11000,7580,87000,12050,5300,6840,4410,6430,18500,7200,6440,1155,11250,23500,21650,16700,5960,14500,41000,5780,10900,3550,12350,2100,6000,5390,2715,4910,2250,2095,15550,6910,1450,31450,10300,12000,5810,3205,2850,3460,1815,11350,1990,2090,7530,44000,44600,2720,5330,839,24800,18400,88600,4465,27650,10850,3000,30000,4515,17100,7280,42300,16350,2950,10550,6960,6400,2635,11300,4430,5050,21850,11550,10750,18600,2515,19200,6780,9190,4530,18000,9330,16200,27450,5870,1430,1655,9680,7300,3020,5010,8320,1965,12000,14950,15200,8340,6560,1590,4355,7700,5520,8950,9200,6870,3330,11450,3320,7280,5740,2150,2330,3525,2255,25000,14850,18900,3800,11450,18000,1695,2915,17250,6040,3200,3600,6900,10950,26000,5320,7680,2945,5000,2695,17850,4845,14700,15000,5170,2430,1035,6650,5900,7740,9780,7840,7470,92200,17100,5700,8140,4800,64400,23000,2560,11950,4300,5230,52100,4640,6130,25900,16200,9800,10250,11550,228,3175,2245,13750,6860,8740,3270,450,14600,12000,2000,4370,13150,13200,5280,13500,6230,4605,10200,11150,19800,8840,1800,12100,6300,11950,8820,4230,1575,6130,6570,44100,10900,18100,5540,3945,8420,9570,10400,4930,11050,3050,8250,4490,12750,8830,6710,8220,1610,1535,4640,3600,6770,7790,11300,2815,690,9670,5980,16700,7410,7880,7000,5470,2845,5140,805,2930,5770,2005,9060,13000,4960,7020,23000,25800,39500,2945,4600,3325,1165,3745,1350,4680,838,23100,1950,4165,54400,7840,13450,1285,6010,5920,17500,7500,8020,18350,10550,1925,8320,1260,490,8520,4400,5680,12500,22650,2520,3935,6130,5450,1305,4500,593,2735,2410,6700,12100,2905,10900,12600,13500,4400,4735,2960,151,4850,2150,5240,25850,19200,10300,39000,16200,4295,2515,1150,23150,1005,6200,6750,3390,4300,3040,1535,10650,25700,10150,8860,4250,8660,15850,3480,1935,9560,3265,16800,1665,7850,1540,1650,10550,44950,5880,594,3295,8340,6060,4910,2990,700,6220,4480,745,2275,176000,6470,4885,2920,7280,19950,9850,584,1775,6310,24000,882,7530,6350,855,11800,4445,2790,6870,3850,2350,2800,11100,661,58500,10950,1130,5590,8680,7560,93200,1855,6720,2650,2975,10600,14150,2700,2820,1320,8320,7510,1825,11250,3400,8510,5100,1555,2900,2085,1400,913,1080,10500,13800,2260,4955,718,11800,4325,18450,9590,1520,5900,25100,1530,9390,6260,176,7750,14700,11350,6120,7800,8970,6100,8780,6470,5900,6410,5980,1095,2690,10300,798,5690,6650,2855,3845,13800,2700,1855,29200,855,2160,70900,380,12900,5500,8550,3920,4845,4260,1315,23000,3580,7310,2990,3015,6260,9200,4240,8850,4210,8000,648,2865,772,1570,3200,1060,9600,14800,1735,12500,7100,1310,3830,3065,8780,2640,2335,1895,8910,10550,850,5100,989,9150,2300,2710,8010,1170,7990,13200,9030,2640,11350,14600,18050,825,5420,26050,4230,2885,1525,999,6620,6680,1090,1920,11700,11800,2900,5880,7440,3210,7920,2965,5520,1200,2500,3585,4550,3775,1205,72500,4610,10400,14450,1270,3700,1300,2560,2220,2565,5450,4040,6000,2720,685,2730,41850,2860,5510,4655,3950,2835,536,2110,7400,919,3045,6200,28350,1180,2110,7870,2620,3350,663,3975,39550,4715,4700,13100,4305,2165,4620,4785,11800,5000,1235,8140,2000,6460,4810,2060,6340,3690,2070,20900,4340,9200,804,695,6300,8210,3645,6250,2930,4165,4200,3320,3380,801,927,3135,2010,98,3125,2390,499,2695,4130,11850,10300,5600,2265,4945,572,2980,39650,5890,4500,2680,12750,1550,1840,4400,8580,1845,3560,5500,8250,2200,2780,1330,4270,8800,1190,4820,3640,3540,2300,3395,1605,6820,4405,3135,6670,5450,7930,1735,980,2195,5680,944,2785,1505,7770,14000,989,6530,4680,1800,8730,2130,51200,1655,1045,5780,3780,4340,4125,1465,6400,3275,3200,3900,16800,4310,4170,15000,1800,1770,5410,7130,7300,2170,7210,4930,4455,716,8680,1735,2085,1100,5790,8090,2730,1395,4750,9130,1770,2070,9590,4200,2405,1825,6070,1575,3230,1815,1595,15400,1280,1185,2780,5540,2070,80200,2390,3525,129000,6110,753,4220,1880,2795,7060,2525,3230,6520,4190,2875,2250,9730,661,3740,810,580,1600,24700,726,1520,4115,1625,7010,2700,1795,5640,5990,960,12700,4130,1130,10200,6390,2000,5950,2715,2900,1030,3990,32900,1180,6450,2900,27100,4075,2285,3060,7340,3440,9020,6130,5480,1490,11600,3055,4685,3430,936,3015,5260,3800,1230,14800,5250,1635,6350,10100,2260,3945,2480,568,754,2495,6230,2045,1300,4895,1380,700,15500,1990,6440,2250,870,1165,1680,2695,1135,7460,10050,736,572,23000,5090,8100,7620,26700,4790,7550,1160,1955,7700,6860,4420,9250,7270,3450,571,2065,5980,4300,5920,4465,652,16350,2000,3315,2380,7300,3640,28200,2580,5950,2920,2890,2850,4285,2125,831,1270,1460,2260,1325,1470,1600,1290,4240,4050,4390,2645,676,1715,2420,3700,7790,2475,9630,4840,5220,8000,1065,1660,2455,3450,2340,1670,1870,6800,1660,4445,3085,3195,3730,1800,5400,9870,7020,2210,2040,3000,1485,967,8790,957,8490,3595,660,786,2020,5490,5200,1105,18450,3760,2275,2155,1015,4050,1600,2040,5940,1295,4100,722,1285,5560,716,3085,2510,431,719,3255,3590,11700,343,3750,4905,2470,1750,6690,1210,2990,4410,3150,84000,1580,146,4110,4890,1150,9600,552,1210,3380,2135,1170,2920,494,971,7930,1715,4765,5390,618,790,3175,48700,2305,1235,6540,3500,3880,4885,4180,5090,4550,1115,1985,1930,1165,6580,5630,12000,2970,2600,8510,3020,136,1960,1360,2105,360,2115,9410,2340,3785,2060,5800,1700,1850,1900,3830,3010,3755,4400,2810,1450,1300,3510,4315,3415,3060,1590,787,2230,1400,1295,939,1695,1320,2875,3280,1430,739,8900,5330,1080,2220,48100,881,537,11900,4850,2900,964,650,2175,4320,999,7030,2990,5880,5800,5220,2295,3760,6170,917,14800,3500,3590,1420,5830,1015,1445,1080,2400,2510,2900,1180,1215,5010,3450,278,1585,2780,742,7290,816,5460,1060,2010,1180,4260,2865,4505,509,2150,3435,3020,3710,1700,3230,11200,6280,2185,2525,10400,1300,1065,2440,1675,2740,2560,957,1370,3195,2400,1745,2595,1790,3900,1735,2260,4090,8430,858,1470,353,13800,1455,1485,1610,839,3980,3860,7220,10850,2495,2850,4935,1555,1660,975,2050,864,3330,1250,6530,1605,1400,3100,1345,1595,1320,1385,4710,3295,2790,4320,5890,5300,3350,3010,1630,3025,3420,1225,1405,4045,515,798,1170,4750,14050,1960,1050,4660,2710,1700,5160,3285,2615,1345,1815,2925,4140,1455,3985,792,693,6380,3790,1275,948,11200,11000,6720,2550,8000,2250,1030,211,1605,1620,1050,296,434,2400,1300,3200,2675,1270,1845,3025,1410,1805,5590,3605,1785,8850,6450,2290,1090,3195,1645,1765,2255,704,2695,4560,1160,1195,3170,7440,927,2780,1360,2890,4995,1385,1265,2035,7000,3030,2520,1545,4030,600,3800,2335,4300,1625,1300,1650,2810,2355,4070,2765,1600,3090,820,4200,3600,750,834,1260,583,4990,11400,2850,3290,1275,1300,738,3370,620,1135,1255,2745,503,1580,639,1630,2340,2680,2410,6620,2220,1130,2695,554,5160,2200,1010,2250,894,1225,4605,3255,279,1680,1300,2095,1405,2290,3015,3525,2275,4985,1450,3330,3910,2780,4255,6790,3170,6780,3590,1225,4915,671,676,4460,1140,855,1005,2200,2525,423,6740,464,2410,738,495,1525,1835,1255,1470,2755,817,1550,1295,990,1600,3320,1295,1165,979,3605,2530,1050,1215,4465,1880,1165,14250,921,700,1620,3960,1265,1690,235,3500,876,2850,3460,1215,2630,2400,2115,790,2020,3150,1135,4200,5760,7000,3150,965,1550,3355,1980,254,264,700,2985,1900,12300,1695,290,4740,3290,2500,4780,528,1745,490,1515,3800,871,886,4945,1490,1095,1115,1995,3120,3345,950,8800,7300,1270,1410,610,2495,2800,2170,2450,2070,890,3150,3100,1610,1895,1605,1500,5150,460,9220,4460,1775,850,579,1640,325,1210,2730,13700,3560,249,1205,2425,4350,3050,950,4025,1145,573,1400,1130,2790,765,3905,2935,926,3080,11750,2095,2050,3095,2190,150,2965,1740,3300,2050,1720,3925,491,5870,5540,6350,752,2820,5300,415,3250,1890,914,469,1695,540,1355,2155,2090,2255,1265,695,4700,930,6680,3950,3290,2195,1095,224,3585,2705,3720,920,185,3060,2300,2090,401,601,2200,2845,1485,394,462,310,377,600,16200,2720,20900,485,969,402,3955,3550,2290,3640,3925,506,1250,2420,495,1030,8470,1275,140,48100,2630,360,4455,214,108,2270,1425,2515,1940,1805,868,2140,1750,11000,1180,400,3760,1435,2070,2555,1690,753,2200,1760,440,6280,2375,1420,2915,1175,500,208,2340,870,1860,1650,701,117,429,1020,331,295,10900,330,1160,639,829,1040,2100,2955,536,279,1055,674,408,851,998,179,498,155 diff --git a/data/KOR_sector.csv b/data/KOR_sector.csv index 08a27bb1..ee90dd10 100644 --- a/data/KOR_sector.csv +++ b/data/KOR_sector.csv @@ -1,1969 +1,1969 @@ "","IDX_CD","IDX_NM_KOR","ALL_MKT_VAL","CMP_CD","CMP_KOR","MKT_VAL","WGT","S_WGT","CAL_WGT","SEC_CD","SEC_NM_KOR","SEQ","TOP60","APT_SHR_CNT" -"G25.1","G25","WICS üҺ",141374708,"005380","",20042076,14.18,14.18,1,"G25","üҺ",1,12,143157685 -"G25.2","G25","WICS üҺ",141374708,"012330","",14257881,10.09,24.26,1,"G25","üҺ",2,12,64808552 -"G25.3","G25","WICS üҺ",141374708,"051900","LGȰǰ",12135339,8.58,32.85,1,"G25","üҺ",3,12,9370918 -"G25.4","G25","WICS üҺ",141374708,"000270","",10508842,7.43,40.28,1,"G25","üҺ",4,12,255378909 -"G25.5","G25","WICS üҺ",141374708,"090430","Ƹ۽",5576940,3.94,44.22,1,"G25","üҺ",5,12,30983000 -"G25.6","G25","WICS üҺ",141374708,"021240","ڿ",4481408,3.17,47.39,1,"G25","üҺ",6,12,56087710 -"G25.7","G25","WICS üҺ",141374708,"081660","ٶȦ",3838026,2.71,50.11,1,"G25","üҺ",7,12,48892056 -"G25.8","G25","WICS üҺ",141374708,"035250","",3564035,2.52,52.63,1,"G25","üҺ",8,12,115527870 -"G25.9","G25","WICS üҺ",141374708,"139480","̸Ʈ",2930306,2.07,54.7,1,"G25","üҺ",9,12,20070590 -"G25.10","G25","WICS üҺ",141374708,"008770","ȣڽŶ",2862365,2.02,56.73,1,"G25","üҺ",10,12,30613534 -"G25.11","G25","WICS üҺ",141374708,"161390","ѱŸ̾ũ",2568550,1.82,58.54,1,"G25","üҺ",11,12,71847540 -"G25.12","G25","WICS üҺ",141374708,"004170","ż",2080484,1.47,60.02,1,"G25","üҺ",12,12,7088530 -"G25.13","G25","WICS üҺ",141374708,"035760","CJ ENM",1947967,1.38,61.39,1,"G25","üҺ",13,12,10306702 -"G25.14","G25","WICS üҺ",141374708,"018880","ѿ½ý",1911271,1.35,62.74,1,"G25","üҺ",14,12,165478000 -"G25.15","G25","WICS üҺ",141374708,"030000","ϱȹ",1894729,1.34,64.09,1,"G25","üҺ",15,12,69024735 -"G25.16","G25","WICS üҺ",141374708,"023530","Ե",1799165,1.27,65.36,1,"G25","üҺ",16,12,11315502 -"G25.17","G25","WICS üҺ",141374708,"002790","ƸG",1688744,1.19,66.55,1,"G25","üҺ",17,12,26386618 -"G25.18","G25","WICS üҺ",141374708,"282330","BGF",1458330,1.03,67.58,1,"G25","üҺ",18,12,7777758 -"G25.19","G25","WICS üҺ",141374708,"069960","ȭ",1204851,0.85,68.44,1,"G25","üҺ",19,12,14275489 -"G25.20","G25","WICS üҺ",141374708,"161890","ѱݸ",1021691,0.72,69.16,1,"G25","üҺ",20,12,16089623 -"G25.21","G25","WICS üҺ",141374708,"204320","",950952,0.67,69.83,1,"G25","üҺ",21,12,32400413 -"G25.22","G25","WICS üҺ",141374708,"007070","GS",943250,0.67,70.5,1,"G25","üҺ",22,12,26950000 -"G25.23","G25","WICS üҺ",141374708,"041510","",860587,0.61,71.11,1,"G25","üҺ",23,12,18003910 -"G25.24","G25","WICS üҺ",141374708,"111770","",844621,0.6,71.7,1,"G25","üҺ",24,12,21712619 -"G25.25","G25","WICS üҺ",141374708,"025980","ƳƼ",828560,0.59,72.29,1,"G25","üҺ",25,12,54331804 -"G25.26","G25","WICS üҺ",141374708,"192820","ڽƽ",817628,0.58,72.87,1,"G25","üҺ",26,12,7235646 -"G25.27","G25","WICS üҺ",141374708,"214320","̳",810660,0.57,73.44,1,"G25","üҺ",27,12,11800000 -"G25.28","G25","WICS üҺ",141374708,"034230","Ķ̽",733043,0.52,73.96,1,"G25","üҺ",28,12,44561909 -"G25.29","G25","WICS üҺ",141374708,"035900","JYP Ent.",699892,0.5,74.46,1,"G25","üҺ",29,12,26611869 -"G25.30","G25","WICS üҺ",141374708,"011210","",661126,0.47,74.92,1,"G25","üҺ",30,12,15501197 -"G25.31","G25","WICS üҺ",141374708,"028150","GSȨ",632100,0.45,75.37,1,"G25","üҺ",31,12,3675000 -"G25.32","G25","WICS üҺ",141374708,"057050","Ȩ",623808,0.44,75.81,1,"G25","üҺ",32,12,6840000 -"G25.33","G25","WICS üҺ",141374708,"114090","GKL",622856,0.44,76.25,1,"G25","üҺ",33,12,30309278 -"G25.34","G25","WICS üҺ",141374708,"031430","żͳų",618503,0.44,76.69,1,"G25","üҺ",34,12,2499000 -"G25.35","G25","WICS üҺ",141374708,"020000","Ѽ",545247,0.39,77.08,1,"G25","üҺ",35,12,13546500 -"G25.36","G25","WICS üҺ",141374708,"039130","ϳ",539142,0.38,77.46,1,"G25","üҺ",36,12,9409110 -"G25.37","G25","WICS üҺ",141374708,"048410","̿",526099,0.37,77.83,1,"G25","üҺ",37,12,30766013 -"G25.38","G25","WICS üҺ",141374708,"007700","F&F",502564,0.36,78.18,1,"G25","üҺ",38,12,6468000 -"G25.39","G25","WICS üҺ",141374708,"253450","Ʃ巡",495502,0.35,78.54,1,"G25","üҺ",39,12,6732358 -"G25.40","G25","WICS üҺ",141374708,"036420","Ʈ",472100,0.33,78.87,1,"G25","üҺ",40,12,95085528 -"G25.41","G25","WICS üҺ",141374708,"079160","CJ CGV",466639,0.33,79.2,1,"G25","üҺ",41,12,12908401 -"G25.42","G25","WICS üҺ",141374708,"025540","ѱ",423266,0.3,79.5,1,"G25","üҺ",42,12,6665600 -"G25.43","G25","WICS üҺ",141374708,"073070","",411683,0.29,79.79,1,"G25","üҺ",43,12,70133415 -"G25.44","G25","WICS üҺ",141374708,"071840","Ե̸Ʈ",400505,0.28,80.07,1,"G25","üҺ",44,12,9207008 -"G25.45","G25","WICS üҺ",141374708,"093050","LF",390617,0.28,80.35,1,"G25","üҺ",45,12,17836400 -"G25.46","G25","WICS üҺ",141374708,"000240","ѱũ׷",382545,0.27,80.62,1,"G25","üҺ",46,12,23255043 -"G25.47","G25","WICS üҺ",141374708,"105630","ѼǾ",375560,0.27,80.89,1,"G25","üҺ",47,12,16400000 -"G25.48","G25","WICS üҺ",141374708,"006060","ȭδ",370367,0.26,81.15,1,"G25","üҺ",48,12,35958000 -"G25.49","G25","WICS üҺ",141374708,"122870","θƮ",369730,0.26,81.41,1,"G25","üҺ",49,12,11464494 -"G25.50","G25","WICS üҺ",141374708,"032350","Ե",357922,0.25,81.66,1,"G25","üҺ",50,12,28294239 -"G25.51","G25","WICS üҺ",141374708,"073240","ȣŸ̾",352985,0.25,81.91,1,"G25","üҺ",51,12,91923292 -"G25.52","G25","WICS üҺ",141374708,"298020","ȿƼؾ",346582,0.25,82.16,1,"G25","üҺ",52,12,2466779 -"G25.53","G25","WICS üҺ",141374708,"064960","S&TƼ",339944,0.24,82.4,1,"G25","üҺ",53,12,7896493 -"G25.54","G25","WICS üҺ",141374708,"004490","",333963,0.24,82.63,1,"G25","üҺ",54,12,7980000 -"G25.55","G25","WICS üҺ",141374708,"009970","Ȧ",327581,0.23,82.87,1,"G25","üҺ",55,12,5317881 -"G25.56","G25","WICS üҺ",141374708,"080160","",312058,0.22,83.09,1,"G25","üҺ",56,12,14931000 -"G25.57","G25","WICS üҺ",141374708,"002350","ؼŸ̾",307849,0.22,83.3,1,"G25","üҺ",57,12,31253721 -"G25.58","G25","WICS üҺ",141374708,"060980","ѶȦ",294684,0.21,83.51,1,"G25","üҺ",58,12,7330449 -"G25.59","G25","WICS üҺ",141374708,"024720","ѱݸȦ",293033,0.21,83.72,1,"G25","üҺ",59,12,9687042 -"G25.60","G25","WICS üҺ",141374708,"284740","Ȩý",291124,0.21,83.93,1,"G25","üҺ",60,12,5609333 -"G25.61","G25","WICS üҺ",141374708,"005850","",288930,0.2,84.13,1,"G25","üҺ",61,12,13014885 -"G25.62","G25","WICS üҺ",141374708,"215200","ް͵",278169,0.2,84.33,1,"G25","üҺ",62,12,7684222 -"G25.63","G25","WICS üҺ",141374708,"009450","浿",272116,0.19,84.52,1,"G25","üҺ",63,12,6114965 -"G25.64","G25","WICS üҺ",141374708,"230360","ڸ",265970,0.19,84.71,1,"G25","üҺ",64,12,6317585 -"G25.65","G25","WICS üҺ",141374708,"241590","ȭ¿",261882,0.19,84.89,1,"G25","üҺ",65,12,16950268 -"G25.66","G25","WICS üҺ",141374708,"037560","LGκ",256504,0.18,85.07,1,"G25","üҺ",66,12,35625558 -"G25.67","G25","WICS üҺ",141374708,"034120","SBS",250517,0.18,85.25,1,"G25","üҺ",67,12,11134075 -"G25.68","G25","WICS üҺ",141374708,"092730","׿",249802,0.18,85.43,1,"G25","üҺ",68,12,4625967 -"G25.69","G25","WICS üҺ",141374708,"053210","ī̶",219001,0.15,85.58,1,"G25","üҺ",69,12,20563445 -"G25.70","G25","WICS üҺ",141374708,"200130","ݸؿġ",215476,0.15,85.74,1,"G25","üҺ",70,12,8567632 -"G25.71","G25","WICS üҺ",141374708,"027410","BGF",207142,0.15,85.88,1,"G25","üҺ",71,12,28610754 -"G25.72","G25","WICS üҺ",141374708,"067990","ġͽ",205458,0.15,86.03,1,"G25","üҺ",72,12,17943901 -"G25.73","G25","WICS üҺ",141374708,"054780","Ű̽Ʈ",200997,0.14,86.17,1,"G25","üҺ",73,12,58771181 -"G25.74","G25","WICS üҺ",141374708,"033290","м",189752,0.13,86.3,1,"G25","üҺ",74,12,26245068 -"G25.75","G25","WICS üҺ",141374708,"138250","",189035,0.13,86.44,1,"G25","üҺ",75,12,14826240 -"G25.76","G25","WICS üҺ",141374708,"015750","",188556,0.13,86.57,1,"G25","üҺ",76,12,45600000 -"G25.77","G25","WICS üҺ",141374708,"192400","Ȧ",187839,0.13,86.7,1,"G25","üҺ",77,12,1351363 -"G25.78","G25","WICS üҺ",141374708,"175250","ť",186928,0.13,86.84,1,"G25","üҺ",78,12,4938656 -"G25.79","G25","WICS üҺ",141374708,"152330","ڸƿ۶",182700,0.13,86.97,1,"G25","üҺ",79,12,9000000 -"G25.80","G25","WICS üҺ",141374708,"044340","н",174534,0.12,87.09,1,"G25","üҺ",80,12,7506839 -"G25.81","G25","WICS üҺ",141374708,"070960","Ʈ",168948,0.12,87.21,1,"G25","üҺ",81,12,25029333 -"G25.82","G25","WICS üҺ",141374708,"003620","ֿ",167693,0.12,87.33,1,"G25","üҺ",82,12,40456801 -"G25.83","G25","WICS üҺ",141374708,"000430","",167598,0.12,87.45,1,"G25","üҺ",83,12,38440000 -"G25.84","G25","WICS üҺ",141374708,"052260","SK̿",164220,0.12,87.56,1,"G25","üҺ",84,12,10200000 -"G25.85","G25","WICS üҺ",141374708,"031440","żǪ",157881,0.11,87.67,1,"G25","üҺ",85,12,1742616 -"G25.86","G25","WICS üҺ",141374708,"119860","ٳ",157624,0.11,87.78,1,"G25","üҺ",86,12,6145166 -"G25.87","G25","WICS üҺ",141374708,"069110","ڽ",153691,0.11,87.89,1,"G25","üҺ",87,12,18697161 -"G25.88","G25","WICS üҺ",141374708,"002700","ϻ",148898,0.11,88,1,"G25","üҺ",88,12,58969442 -"G25.89","G25","WICS üҺ",141374708,"215360","츮",146507,0.1,88.1,1,"G25","üҺ",89,12,5570619 -"G25.90","G25","WICS üҺ",141374708,"067170","",144966,0.1,88.2,1,"G25","üҺ",90,12,10620207 -"G25.91","G25","WICS üҺ",141374708,"126560","뿡ġ",143398,0.1,88.31,1,"G25","üҺ",91,12,36120511 -"G25.92","G25","WICS üҺ",141374708,"089600","̵",142877,0.1,88.41,1,"G25","üҺ",92,12,3501876 -"G25.93","G25","WICS üҺ",141374708,"025620","ڽƽ",142217,0.1,88.51,1,"G25","üҺ",93,12,22015073 -"G25.94","G25","WICS üҺ",141374708,"206560","",141448,0.1,88.61,1,"G25","üҺ",94,12,17249770 -"G25.95","G25","WICS üҺ",141374708,"038880","̿",140695,0.1,88.71,1,"G25","üҺ",95,12,200705829 -"G25.96","G25","WICS üҺ",141374708,"005720","ؼ",137073,0.1,88.8,1,"G25","üҺ",96,12,21417591 -"G25.97","G25","WICS üҺ",141374708,"241710","ڽīڸ",135791,0.1,88.9,1,"G25","üҺ",97,12,6301200 -"G25.98","G25","WICS üҺ",141374708,"003560","IHQ",128673,0.09,88.99,1,"G25","üҺ",98,12,61419014 -"G25.99","G25","WICS üҺ",141374708,"060280","ť",127531,0.09,89.08,1,"G25","üҺ",99,12,19680779 -"G25.100","G25","WICS üҺ",141374708,"007340","Ƽ˿Ƽ",125355,0.09,89.17,1,"G25","üҺ",100,12,3697782 -"G25.101","G25","WICS üҺ",141374708,"065650","޵",124112,0.09,89.26,1,"G25","üҺ",101,12,27672766 -"G25.102","G25","WICS üҺ",141374708,"095720","ũ",123312,0.09,89.35,1,"G25","üҺ",102,12,44277172 -"G25.103","G25","WICS üҺ",141374708,"011330","",122286,0.09,89.43,1,"G25","üҺ",103,12,50846443 -"G25.104","G25","WICS üҺ",141374708,"101060","SBS̵Ȧ",120577,0.09,89.52,1,"G25","üҺ",104,12,54559514 -"G25.105","G25","WICS üҺ",141374708,"016100","ڽƽ",118218,0.08,89.6,1,"G25","üҺ",105,12,11821819 -"G25.106","G25","WICS üҺ",141374708,"000050","",118023,0.08,89.68,1,"G25","üҺ",106,12,11240261 -"G25.107","G25","WICS üҺ",141374708,"043610","Ϲ",114191,0.08,89.76,1,"G25","üҺ",107,12,28476565 -"G25.108","G25","WICS üҺ",141374708,"065560","",112968,0.08,89.84,1,"G25","üҺ",108,12,12693016 -"G25.109","G25","WICS üҺ",141374708,"078520","̺",111648,0.08,89.92,1,"G25","üҺ",109,12,9461711 -"G25.110","G25","WICS üҺ",141374708,"037710","ֽż",111264,0.08,90,1,"G25","üҺ",110,12,608000 -"G25.111","G25","WICS üҺ",141374708,"007720","۷̼",110921,0.08,90.08,1,"G25","üҺ",111,12,56448252 -"G25.112","G25","WICS üҺ",141374708,"035150","",110541,0.08,90.16,1,"G25","üҺ",112,12,11132000 -"G25.113","G25","WICS üҺ",141374708,"001530","DI",110368,0.08,90.24,1,"G25","üҺ",113,12,1283353 -"G25.114","G25","WICS üҺ",141374708,"067280","Ƽķ۽",109536,0.08,90.31,1,"G25","üҺ",114,12,2192908 -"G25.115","G25","WICS üҺ",141374708,"047820","ʷϹ",109246,0.08,90.39,1,"G25","üҺ",115,12,76395832 -"G25.116","G25","WICS üҺ",141374708,"102280","ֹ",107999,0.08,90.47,1,"G25","üҺ",116,12,105881855 -"G25.117","G25","WICS üҺ",141374708,"019680","뱳",107615,0.08,90.54,1,"G25","üҺ",117,12,17787599 -"G25.118","G25","WICS üҺ",141374708,"122450","KMH",106225,0.08,90.62,1,"G25","üҺ",118,12,15394971 -"G25.119","G25","WICS üҺ",141374708,"033340","",106162,0.08,90.69,1,"G25","üҺ",119,12,26020155 -"G25.120","G25","WICS üҺ",141374708,"003200","ϽŹ",106094,0.08,90.77,1,"G25","üҺ",120,12,1104000 -"G25.121","G25","WICS üҺ",141374708,"160550","NEW",105731,0.07,90.84,1,"G25","üҺ",121,12,17859908 -"G25.122","G25","WICS üҺ",141374708,"299900","Ʃ",105681,0.07,90.92,1,"G25","üҺ",122,12,5231742 -"G25.123","G25","WICS üҺ",141374708,"237880","Ŭ",103810,0.07,90.99,1,"G25","üҺ",123,12,4751011 -"G25.124","G25","WICS üҺ",141374708,"226320","Ѻ",103331,0.07,91.07,1,"G25","üҺ",124,12,4166570 -"G25.125","G25","WICS üҺ",141374708,"110790","ũؾ",103284,0.07,91.14,1,"G25","üҺ",125,12,4451882 -"G25.126","G25","WICS üҺ",141374708,"216050","ũν",101080,0.07,91.21,1,"G25","üҺ",126,12,4108956 -"G25.127","G25","WICS üҺ",141374708,"096240","û㷯",101052,0.07,91.28,1,"G25","üҺ",127,12,4835030 -"G25.128","G25","WICS üҺ",141374708,"009680","",98901,0.07,91.35,1,"G25","üҺ",128,12,8910000 -"G25.129","G25","WICS üҺ",141374708,"004060","SG蹰",98581,0.07,91.42,1,"G25","üҺ",129,12,101212480 -"G25.130","G25","WICS üҺ",141374708,"204620","۷ιؽ",97569,0.07,91.49,1,"G25","üҺ",130,12,22352531 -"G25.131","G25","WICS üҺ",141374708,"003570","S&T߰",97484,0.07,91.56,1,"G25","üҺ",131,12,13966133 -"G25.132","G25","WICS üҺ",141374708,"260930","Ƽڽƽ",97476,0.07,91.63,1,"G25","üҺ",132,12,4554968 -"G25.133","G25","WICS üҺ",141374708,"009270","ſ",97463,0.07,91.7,1,"G25","üҺ",133,12,46857128 -"G25.134","G25","WICS üҺ",141374708,"002450",";DZ",96596,0.07,91.77,1,"G25","üҺ",134,12,49792003 -"G25.135","G25","WICS üҺ",141374708,"002630","Ʈ̿",95729,0.07,91.83,1,"G25","üҺ",135,12,175972030 -"G25.136","G25","WICS üҺ",141374708,"005110","â",95517,0.07,91.9,1,"G25","üҺ",136,12,29571729 -"G25.137","G25","WICS üҺ",141374708,"027050","ڸƳ",95236,0.07,91.97,1,"G25","üҺ",137,12,23200000 -"G25.138","G25","WICS üҺ",141374708,"065060","",92618,0.07,92.03,1,"G25","üҺ",138,12,68605631 -"G25.139","G25","WICS üҺ",141374708,"011320","ũ",92117,0.07,92.1,1,"G25","üҺ",139,12,11978831 -"G25.140","G25","WICS üҺ",141374708,"031860","",91815,0.06,92.16,1,"G25","üҺ",140,12,20867007 -"G25.141","G25","WICS üҺ",141374708,"002170","",91650,0.06,92.23,1,"G25","üҺ",141,12,1410000 -"G25.142","G25","WICS üҺ",141374708,"072870","ް͵",90385,0.06,92.29,1,"G25","üҺ",142,12,8106252 -"G25.143","G25","WICS üҺ",141374708,"068930","д뼺",89818,0.06,92.36,1,"G25","üҺ",143,12,9017889 -"G25.144","G25","WICS üҺ",141374708,"263720","ؾ̵",89419,0.06,92.42,1,"G25","üҺ",144,12,5659431 -"G25.145","G25","WICS üҺ",141374708,"045520","ũػ̾",88205,0.06,92.48,1,"G25","üҺ",145,12,3835000 -"G25.146","G25","WICS üҺ",141374708,"086980","ڽ",87887,0.06,92.54,1,"G25","üҺ",146,12,26918000 -"G25.147","G25","WICS üҺ",141374708,"090370","Ÿ",86004,0.06,92.6,1,"G25","üҺ",147,12,42366305 -"G25.148","G25","WICS üҺ",141374708,"194370","̿۷̼",85935,0.06,92.67,1,"G25","üҺ",148,12,4800816 -"G25.149","G25","WICS üҺ",141374708,"035000","",85900,0.06,92.73,1,"G25","üҺ",149,12,10437468 -"G25.150","G25","WICS üҺ",141374708,"008290","dz",84523,0.06,92.79,1,"G25","üҺ",150,12,24570740 -"G25.151","G25","WICS üҺ",141374708,"039340","ѱTV",84166,0.06,92.85,1,"G25","üҺ",151,12,13110000 -"G25.152","G25","WICS üҺ",141374708,"066590","AMS",83694,0.06,92.91,1,"G25","üҺ",152,12,18273784 -"G25.153","G25","WICS üҺ",141374708,"064800","ʸũ",82128,0.06,92.96,1,"G25","üҺ",153,12,50385246 -"G25.154","G25","WICS üҺ",141374708,"007980","繰",81740,0.06,93.02,1,"G25","üҺ",154,12,26453223 -"G25.155","G25","WICS üҺ",141374708,"013990","ư۴",81650,0.06,93.08,1,"G25","üҺ",155,12,24336777 -"G25.156","G25","WICS üҺ",141374708,"043370","ȭ",81047,0.06,93.14,1,"G25","üҺ",156,12,9660000 -"G25.157","G25","WICS üҺ",141374708,"089470","HDCEP",80812,0.06,93.19,1,"G25","üҺ",157,12,15631000 -"G25.158","G25","WICS üҺ",141374708,"101140","Ƽ",80680,0.06,93.25,1,"G25","üҺ",158,12,21543418 -"G25.159","G25","WICS üҺ",141374708,"123690","ѱȭǰ",80211,0.06,93.31,1,"G25","üҺ",159,12,7712640 -"G25.160","G25","WICS üҺ",141374708,"001070","ѹ",80205,0.06,93.36,1,"G25","üҺ",160,12,3922000 -"G25.161","G25","WICS üҺ",141374708,"035080","ũȦ",79566,0.06,93.42,1,"G25","üҺ",161,12,33930000 -"G25.162","G25","WICS üҺ",141374708,"217480","",78507,0.06,93.48,1,"G25","üҺ",162,12,9862629 -"G25.163","G25","WICS üҺ",141374708,"010600","̿",78345,0.06,93.53,1,"G25","üҺ",163,12,29676185 -"G25.164","G25","WICS üҺ",141374708,"036530","S&TȦ",78177,0.06,93.59,1,"G25","üҺ",164,12,5706360 -"G25.165","G25","WICS üҺ",141374708,"080420","̳Ĩ",77597,0.05,93.64,1,"G25","üҺ",165,12,16741541 -"G25.166","G25","WICS üҺ",141374708,"063170","",77347,0.05,93.7,1,"G25","üҺ",166,12,10150500 -"G25.167","G25","WICS üҺ",141374708,"048550","SM C&C",74017,0.05,93.75,1,"G25","üҺ",167,12,40446241 -"G25.168","G25","WICS üҺ",141374708,"064090","ظۺ",73394,0.05,93.8,1,"G25","üҺ",168,12,54976859 -"G25.169","G25","WICS üҺ",141374708,"123040","",72879,0.05,93.85,1,"G25","üҺ",169,12,19617386 -"G25.170","G25","WICS üҺ",141374708,"173940","",72670,0.05,93.9,1,"G25","üҺ",170,12,9049874 -"G25.171","G25","WICS üҺ",141374708,"200880","ȭ",72523,0.05,93.95,1,"G25","üҺ",171,12,11622228 -"G25.172","G25","WICS üҺ",141374708,"065950","ũ",72439,0.05,94.01,1,"G25","üҺ",172,12,20347946 -"G25.173","G25","WICS üҺ",141374708,"263920","濥ؾ",72118,0.05,94.06,1,"G25","üҺ",173,12,2646531 -"G25.174","G25","WICS üҺ",141374708,"009320","ǰ",71384,0.05,94.11,1,"G25","üҺ",174,12,31446608 -"G25.175","G25","WICS üҺ",141374708,"058400","KNN",71331,0.05,94.16,1,"G25","üҺ",175,12,80782129 -"G25.176","G25","WICS üҺ",141374708,"086250","ȭũ",71209,0.05,94.21,1,"G25","üҺ",176,12,10989066 -"G25.177","G25","WICS üҺ",141374708,"035290","",70587,0.05,94.26,1,"G25","üҺ",177,12,20342007 -"G25.178","G25","WICS üҺ",141374708,"039830","ζ",70142,0.05,94.31,1,"G25","üҺ",178,12,5273816 -"G25.179","G25","WICS üҺ",141374708,"004700","",69537,0.05,94.36,1,"G25","üҺ",179,12,1861759 -"G25.180","G25","WICS üҺ",141374708,"016450","Ѽ24Ȧ",69280,0.05,94.41,1,"G25","üҺ",180,12,8000000 -"G25.181","G25","WICS üҺ",141374708,"084680","̿",68480,0.05,94.45,1,"G25","üҺ",181,12,23532573 -"G25.182","G25","WICS üҺ",141374708,"033830","Ƽ",68320,0.05,94.5,1,"G25","üҺ",182,12,61000000 -"G25.183","G25","WICS üҺ",141374708,"023890","ѱƮ󽺺񿢽",67838,0.05,94.55,1,"G25","üҺ",183,12,1006500 -"G25.184","G25","WICS üҺ",141374708,"048910","̵",67455,0.05,94.6,1,"G25","üҺ",184,12,8176315 -"G25.185","G25","WICS üҺ",141374708,"056080","κ",67274,0.05,94.65,1,"G25","üҺ",185,12,18380954 -"G25.186","G25","WICS üҺ",141374708,"033530","",66797,0.05,94.69,1,"G25","üҺ",186,12,10826118 -"G25.187","G25","WICS üҺ",141374708,"019660","۷κ",66141,0.05,94.74,1,"G25","üҺ",187,12,24139003 -"G25.188","G25","WICS üҺ",141374708,"040420","̿",65532,0.05,94.79,1,"G25","üҺ",188,12,8622654 -"G25.189","G25","WICS üҺ",141374708,"282690","Ÿ̾",64648,0.05,94.83,1,"G25","üҺ",189,12,4806555 -"G25.190","G25","WICS üҺ",141374708,"014990","ε",63860,0.05,94.88,1,"G25","üҺ",190,12,24751858 -"G25.191","G25","WICS üҺ",141374708,"013520","ȭ¾˾ؿ",63683,0.05,94.92,1,"G25","üҺ",191,12,30989381 -"G25.192","G25","WICS üҺ",141374708,"012200","",63257,0.04,94.97,1,"G25","üҺ",192,12,18256000 -"G25.193","G25","WICS üҺ",141374708,"031510","",62787,0.04,95.01,1,"G25","üҺ",193,12,21320000 -"G25.194","G25","WICS üҺ",141374708,"067830","̺I&C",62710,0.04,95.06,1,"G25","üҺ",194,12,16416358 -"G25.195","G25","WICS üҺ",141374708,"182360","ť꿣",62701,0.04,95.1,1,"G25","üҺ",195,12,14615572 -"G25.196","G25","WICS üҺ",141374708,"214420","ϸ",61705,0.04,95.14,1,"G25","üҺ",196,12,5821200 -"G25.197","G25","WICS üҺ",141374708,"053110","Ҹٴ",61433,0.04,95.19,1,"G25","üҺ",197,12,52507099 -"G25.198","G25","WICS üҺ",141374708,"036260","̸ƽþ",60990,0.04,95.23,1,"G25","üҺ",198,12,27472919 -"G25.199","G25","WICS üҺ",141374708,"094850","",60648,0.04,95.27,1,"G25","üҺ",199,12,8400000 -"G25.200","G25","WICS üҺ",141374708,"267790","跲",59770,0.04,95.32,1,"G25","üҺ",200,12,3958263 -"G25.201","G25","WICS üҺ",141374708,"013870","ڸ",59658,0.04,95.36,1,"G25","üҺ",201,12,7628912 -"G25.202","G25","WICS üҺ",141374708,"053700","ﺸͽ",59576,0.04,95.4,1,"G25","üҺ",202,12,9411712 -"G25.203","G25","WICS üҺ",141374708,"017370","Žý",59429,0.04,95.44,1,"G25","üҺ",203,12,10072730 -"G25.204","G25","WICS üҺ",141374708,"108790","ũ",58778,0.04,95.48,1,"G25","üҺ",204,12,10609754 -"G25.205","G25","WICS üҺ",141374708,"071460","ϾƵä",58461,0.04,95.52,1,"G25","üҺ",205,12,15465937 -"G25.206","G25","WICS üҺ",141374708,"226340","",57592,0.04,95.57,1,"G25","üҺ",206,12,12942009 -"G25.207","G25","WICS üҺ",141374708,"026040","̿Ƽ",57565,0.04,95.61,1,"G25","üҺ",207,12,10562426 -"G25.208","G25","WICS üҺ",141374708,"040300","YTN",57380,0.04,95.65,1,"G25","üҺ",208,12,28980000 -"G25.209","G25","WICS üҺ",141374708,"050120","̺÷",57299,0.04,95.69,1,"G25","üҺ",209,12,66549519 -"G25.210","G25","WICS üҺ",141374708,"068290","Ｚǻ",56950,0.04,95.73,1,"G25","üҺ",210,12,3400000 -"G25.211","G25","WICS üҺ",141374708,"002880","",56029,0.04,95.77,1,"G25","üҺ",211,12,50250514 -"G25.212","G25","WICS üҺ",141374708,"016090","",55725,0.04,95.81,1,"G25","üҺ",212,12,23026801 -"G25.213","G25","WICS üҺ",141374708,"005800","ſڷ",55692,0.04,95.85,1,"G25","üҺ",213,12,468000 -"G25.214","G25","WICS üҺ",141374708,"053280","24",55233,0.04,95.89,1,"G25","üҺ",214,12,8256000 -"G25.215","G25","WICS üҺ",141374708,"023800","Ʈѽ",54948,0.04,95.92,1,"G25","üҺ",215,12,8338070 -"G25.216","G25","WICS üҺ",141374708,"060300","ι",54421,0.04,95.96,1,"G25","üҺ",216,12,45732190 -"G25.217","G25","WICS üҺ",141374708,"063440","SM Life Design",53669,0.04,96,1,"G25","üҺ",217,12,30933160 -"G25.218","G25","WICS üҺ",141374708,"108490","κƼ",53363,0.04,96.04,1,"G25","üҺ",218,12,3487810 -"G25.219","G25","WICS üҺ",141374708,"003610","渲",53062,0.04,96.08,1,"G25","üҺ",219,12,23272750 -"G25.220","G25","WICS üҺ",141374708,"241690","ũ",52720,0.04,96.11,1,"G25","üҺ",220,12,4055357 -"G25.221","G25","WICS üҺ",141374708,"019010","",51948,0.04,96.15,1,"G25","üҺ",221,12,21690000 -"G25.222","G25","WICS üҺ",141374708,"008600","",51941,0.04,96.19,1,"G25","üҺ",222,12,42750000 -"G25.223","G25","WICS üҺ",141374708,"227610","ƿǻĽ",51940,0.04,96.22,1,"G25","üҺ",223,12,4900000 -"G25.224","G25","WICS üҺ",141374708,"005710","",51655,0.04,96.26,1,"G25","üҺ",224,12,7814664 -"G25.225","G25","WICS üҺ",141374708,"159910","ŲؽŲ",51055,0.04,96.3,1,"G25","üҺ",225,12,106142697 -"G25.226","G25","WICS üҺ",141374708,"122350","Ƽ",51018,0.04,96.33,1,"G25","üҺ",226,12,18188081 -"G25.227","G25","WICS üҺ",141374708,"035480","ũ",50367,0.04,96.37,1,"G25","üҺ",227,12,34146803 -"G25.228","G25","WICS üҺ",141374708,"252500","ȭǾؾ",49765,0.04,96.4,1,"G25","üҺ",228,12,13690509 -"G25.229","G25","WICS üҺ",141374708,"204630","ȭ̺ڸ",49290,0.03,96.44,1,"G25","üҺ",229,12,15451277 -"G25.230","G25","WICS üҺ",141374708,"141020","Ƽ",49021,0.03,96.47,1,"G25","üҺ",230,12,47825118 -"G25.231","G25","WICS üҺ",141374708,"001460","BYC",48542,0.03,96.51,1,"G25","üҺ",231,12,206123 -"G25.232","G25","WICS üҺ",141374708,"005390","ż",48487,0.03,96.54,1,"G25","üҺ",232,12,50297937 -"G25.233","G25","WICS üҺ",141374708,"234100","",48455,0.03,96.58,1,"G25","üҺ",233,12,18354048 -"G25.234","G25","WICS üҺ",141374708,"126600","",48429,0.03,96.61,1,"G25","üҺ",234,12,13936318 -"G25.235","G25","WICS üҺ",141374708,"217620","",48410,0.03,96.64,1,"G25","üҺ",235,12,18130933 -"G25.236","G25","WICS üҺ",141374708,"000300","÷",48107,0.03,96.68,1,"G25","üҺ",236,12,52290072 -"G25.237","G25","WICS üҺ",141374708,"143210","۷̼",48020,0.03,96.71,1,"G25","üҺ",237,12,7433511 -"G25.238","G25","WICS üҺ",141374708,"123410","ڸƿƼ",47692,0.03,96.75,1,"G25","üҺ",238,12,16704638 -"G25.239","G25","WICS üҺ",141374708,"037070","ļ",47460,0.03,96.78,1,"G25","üҺ",239,12,4200000 -"G25.240","G25","WICS üҺ",141374708,"041930","ȭ",47300,0.03,96.81,1,"G25","üҺ",240,12,8058000 -"G25.241","G25","WICS üҺ",141374708,"039980","뽺",47126,0.03,96.85,1,"G25","üҺ",241,12,26929158 -"G25.242","G25","WICS üҺ",141374708,"014470","ι",46927,0.03,96.88,1,"G25","üҺ",242,12,16552722 -"G25.243","G25","WICS üҺ",141374708,"024950","õ",46832,0.03,96.91,1,"G25","üҺ",243,12,7831410 -"G25.244","G25","WICS üҺ",141374708,"021820","",46818,0.03,96.95,1,"G25","üҺ",244,12,5400000 -"G25.245","G25","WICS üҺ",141374708,"046140","SBS",46593,0.03,96.98,1,"G25","üҺ",245,12,7726880 -"G25.246","G25","WICS üҺ",141374708,"003350","ѱȭǰ",46535,0.03,97.01,1,"G25","üҺ",246,12,1540880 -"G25.247","G25","WICS üҺ",141374708,"066130","",46464,0.03,97.04,1,"G25","üҺ",247,12,6400000 -"G25.248","G25","WICS üҺ",141374708,"007860","",46460,0.03,97.08,1,"G25","üҺ",248,12,11035527 -"G25.249","G25","WICS üҺ",141374708,"058530","彺",45875,0.03,97.11,1,"G25","üҺ",249,12,55204019 -"G25.250","G25","WICS üҺ",141374708,"013310","",45835,0.03,97.14,1,"G25","üҺ",250,12,17594999 -"G25.251","G25","WICS üҺ",141374708,"010690","ȭ",45711,0.03,97.17,1,"G25","üҺ",251,12,15364980 -"G25.252","G25","WICS üҺ",141374708,"039310","",45547,0.03,97.21,1,"G25","üҺ",252,12,12866384 -"G25.253","G25","WICS üҺ",141374708,"104040","뼺",45496,0.03,97.24,1,"G25","üҺ",253,12,28171153 -"G25.254","G25","WICS üҺ",141374708,"066910","տ",45378,0.03,97.27,1,"G25","üҺ",254,12,19268622 -"G25.255","G25","WICS üҺ",141374708,"111110","ȣǾ",45192,0.03,97.3,1,"G25","üҺ",255,12,3360000 -"G25.256","G25","WICS üҺ",141374708,"023000","",44844,0.03,97.33,1,"G25","üҺ",256,12,14800000 -"G25.257","G25","WICS üҺ",141374708,"159580","",44713,0.03,97.37,1,"G25","üҺ",257,12,3605874 -"G25.258","G25","WICS üҺ",141374708,"100220","",44402,0.03,97.4,1,"G25","üҺ",258,12,5068729 -"G25.259","G25","WICS üҺ",141374708,"047770","ڵĹ",44352,0.03,97.43,1,"G25","üҺ",259,12,15137041 -"G25.260","G25","WICS üҺ",141374708,"046390","ȭƮ",44275,0.03,97.46,1,"G25","üҺ",260,12,23676363 -"G25.261","G25","WICS üҺ",141374708,"013000","۷ι",43993,0.03,97.49,1,"G25","üҺ",261,12,22676974 -"G25.262","G25","WICS üҺ",141374708,"039670","ѷŸ",43945,0.03,97.52,1,"G25","üҺ",262,12,53331160 -"G25.263","G25","WICS üҺ",141374708,"104200","NHN",43712,0.03,97.55,1,"G25","üҺ",263,12,6524122 -"G25.264","G25","WICS üҺ",141374708,"006660","Ｚ",43525,0.03,97.58,1,"G25","üҺ",264,12,4225683 -"G25.265","G25","WICS üҺ",141374708,"214330","ȣġƼ",43371,0.03,97.61,1,"G25","üҺ",265,12,7828743 -"G25.266","G25","WICS üҺ",141374708,"225330","",43299,0.03,97.65,1,"G25","üҺ",266,12,6894812 -"G25.267","G25","WICS üҺ",141374708,"012280","ȭݼ",42785,0.03,97.68,1,"G25","üҺ",267,12,30452174 -"G25.268","G25","WICS üҺ",141374708,"054300","ҽŸ",42532,0.03,97.71,1,"G25","üҺ",268,12,41293191 -"G25.269","G25","WICS üҺ",141374708,"123570","̿",42320,0.03,97.74,1,"G25","üҺ",269,12,13142886 -"G25.270","G25","WICS üҺ",141374708,"123330","",41647,0.03,97.76,1,"G25","üҺ",270,12,5110000 -"G25.271","G25","WICS üҺ",141374708,"078590","οû",41603,0.03,97.79,1,"G25","üҺ",271,12,39063628 -"G25.272","G25","WICS üҺ",141374708,"092200","̾",41505,0.03,97.82,1,"G25","üҺ",272,12,12712246 -"G25.273","G25","WICS üҺ",141374708,"024890","ȭ",41319,0.03,97.85,1,"G25","üҺ",273,12,21862051 -"G25.274","G25","WICS üҺ",141374708,"002920","",41089,0.03,97.88,1,"G25","üҺ",274,12,13233225 -"G25.275","G25","WICS üҺ",141374708,"027390","ȭŸӿ",40978,0.03,97.91,1,"G25","üҺ",275,12,1740038 -"G25.276","G25","WICS üҺ",141374708,"037270","YG PLUS",40874,0.03,97.94,1,"G25","üҺ",276,12,27340231 -"G25.277","G25","WICS üҺ",141374708,"033250","üý",40285,0.03,97.97,1,"G25","üҺ",277,12,14160000 -"G25.278","G25","WICS üҺ",141374708,"215480","ڽڸ",40160,0.03,98,1,"G25","üҺ",278,12,31872938 -"G25.279","G25","WICS üҺ",141374708,"093240","Ʈ",39869,0.03,98.02,1,"G25","üҺ",279,12,20873715 -"G25.280","G25","WICS üҺ",141374708,"052190","̿",39692,0.03,98.05,1,"G25","üҺ",280,12,16890092 -"G25.281","G25","WICS üҺ",141374708,"016740","ο",39599,0.03,98.08,1,"G25","üҺ",281,12,11909339 -"G25.282","G25","WICS üҺ",141374708,"019180","Ƽġ",39150,0.03,98.11,1,"G25","üҺ",282,12,10440000 -"G25.283","G25","WICS üҺ",141374708,"204020","׸Ƽ",38586,0.03,98.14,1,"G25","üҺ",283,12,5641280 -"G25.284","G25","WICS üҺ",141374708,"000040","KRͽ",38345,0.03,98.16,1,"G25","üҺ",284,12,73883189 -"G25.285","G25","WICS üҺ",141374708,"032800","Ÿ",38100,0.03,98.19,1,"G25","üҺ",285,12,47984602 -"G25.286","G25","WICS üҺ",141374708,"071850","ijڸ",37914,0.03,98.22,1,"G25","üҺ",286,12,11267048 -"G25.287","G25","WICS üҺ",141374708,"144620","ڿոƼ",37776,0.03,98.24,1,"G25","üҺ",287,12,19224418 -"G25.288","G25","WICS üҺ",141374708,"041650","ź극ũ",37601,0.03,98.27,1,"G25","üҺ",288,12,9447438 -"G25.289","G25","WICS üҺ",141374708,"161570","THE MIDONG",37458,0.03,98.3,1,"G25","üҺ",289,12,11033429 -"G25.290","G25","WICS üҺ",141374708,"010100","ѱ",37177,0.03,98.32,1,"G25","üҺ",290,12,17661244 -"G25.291","G25","WICS üҺ",141374708,"005320","",37040,0.03,98.35,1,"G25","üҺ",291,12,22313471 -"G25.292","G25","WICS üҺ",141374708,"215100","κκ",36581,0.03,98.38,1,"G25","üҺ",292,12,9077212 -"G25.293","G25","WICS üҺ",141374708,"075180","пƼ",36154,0.03,98.4,1,"G25","üҺ",293,12,6720000 -"G25.294","G25","WICS üҺ",141374708,"040610","SG&G",35464,0.03,98.43,1,"G25","üҺ",294,12,17384470 -"G25.295","G25","WICS üҺ",141374708,"078860","̿",35272,0.02,98.45,1,"G25","üҺ",295,12,20271310 -"G25.296","G25","WICS üҺ",141374708,"010580","",35103,0.02,98.48,1,"G25","üҺ",296,12,42756312 -"G25.297","G25","WICS üҺ",141374708,"105550","Ʈ",34988,0.02,98.5,1,"G25","üҺ",297,12,6846919 -"G25.298","G25","WICS üҺ",141374708,"006370","뱸ȭ",34906,0.02,98.52,1,"G25","üҺ",298,12,5194373 -"G25.299","G25","WICS üҺ",141374708,"067570","̿ġڸ",34803,0.02,98.55,1,"G25","üҺ",299,12,12063333 -"G25.300","G25","WICS üҺ",141374708,"154040","ַ翡Ÿ",33971,0.02,98.57,1,"G25","üҺ",300,12,8098013 -"G25.301","G25","WICS üҺ",141374708,"001380","SG",33689,0.02,98.6,1,"G25","üҺ",301,12,16636733 -"G25.302","G25","WICS üҺ",141374708,"068050","ҿθƮ",33593,0.02,98.62,1,"G25","üҺ",302,12,7696078 -"G25.303","G25","WICS üҺ",141374708,"080470","â",33183,0.02,98.64,1,"G25","üҺ",303,12,3504000 -"G25.304","G25","WICS üҺ",141374708,"219550","MPѰ",32951,0.02,98.67,1,"G25","üҺ",304,12,29552260 -"G25.305","G25","WICS üҺ",141374708,"065500","Ʈ",32879,0.02,98.69,1,"G25","üҺ",305,12,64468009 -"G25.306","G25","WICS üҺ",141374708,"004840","DRB",32340,0.02,98.71,1,"G25","üҺ",306,12,5381100 -"G25.307","G25","WICS üҺ",141374708,"051780","ťȦ",32122,0.02,98.74,1,"G25","üҺ",307,12,53269619 -"G25.308","G25","WICS üҺ",141374708,"069920","̿Ŀӽ",32112,0.02,98.76,1,"G25","üҺ",308,12,7909369 -"G25.309","G25","WICS üҺ",141374708,"024740","ϴ",31810,0.02,98.78,1,"G25","üҺ",309,12,20326103 -"G25.310","G25","WICS üҺ",141374708,"005360","𳪹",31804,0.02,98.8,1,"G25","üҺ",310,12,12472223 -"G25.311","G25","WICS üҺ",141374708,"207760","̽ͺ",31347,0.02,98.83,1,"G25","üҺ",311,12,9556952 -"G25.312","G25","WICS üҺ",141374708,"011420","þƿ",31328,0.02,98.85,1,"G25","üҺ",312,12,17356276 -"G25.313","G25","WICS üҺ",141374708,"118990","Ʈ",31256,0.02,98.87,1,"G25","üҺ",313,12,8447669 -"G25.314","G25","WICS üҺ",141374708,"234920","̱",30959,0.02,98.89,1,"G25","üҺ",314,12,4329891 -"G25.315","G25","WICS üҺ",141374708,"000680","LSƮ",30119,0.02,98.91,1,"G25","üҺ",315,12,9456362 -"G25.316","G25","WICS üҺ",141374708,"004830","",29964,0.02,98.94,1,"G25","üҺ",316,12,10192000 -"G25.317","G25","WICS üҺ",141374708,"001620","̵̺Ǿ",29671,0.02,98.96,1,"G25","üҺ",317,12,35662719 -"G25.318","G25","WICS üҺ",141374708,"015540","޵Ʈʻ",29629,0.02,98.98,1,"G25","üҺ",318,12,4244872 -"G25.319","G25","WICS üҺ",141374708,"127710","ƽþư",29181,0.02,99,1,"G25","üҺ",319,12,13895771 -"G25.320","G25","WICS üҺ",141374708,"018700","ٸ",28434,0.02,99.02,1,"G25","üҺ",320,12,10999635 -"G25.321","G25","WICS üҺ",141374708,"012170","Ű̵׷",28409,0.02,99.04,1,"G25","üҺ",321,12,189393264 -"G25.322","G25","WICS üҺ",141374708,"104620","dz",27343,0.02,99.06,1,"G25","üҺ",322,12,1286726 -"G25.323","G25","WICS üҺ",141374708,"025440","뼺",26837,0.02,99.08,1,"G25","üҺ",323,12,33884857 -"G25.324","G25","WICS üҺ",141374708,"018500","ݼ",26576,0.02,99.1,1,"G25","üҺ",324,12,32728453 -"G25.325","G25","WICS üҺ",141374708,"051390","YW",26542,0.02,99.11,1,"G25","üҺ",325,12,6586113 -"G25.326","G25","WICS üҺ",141374708,"069640","Ѽ",26490,0.02,99.13,1,"G25","üҺ",326,12,4647356 -"G25.327","G25","WICS üҺ",141374708,"010770","ȭȦ",26036,0.02,99.15,1,"G25","üҺ",327,12,6288950 -"G25.328","G25","WICS üҺ",141374708,"092780","ǽ",25971,0.02,99.17,1,"G25","üҺ",328,12,5004015 -"G25.329","G25","WICS üҺ",141374708,"024900","",25896,0.02,99.19,1,"G25","üҺ",329,12,18236389 -"G25.330","G25","WICS üҺ",141374708,"123700","SJM",25413,0.02,99.21,1,"G25","üҺ",330,12,7334302 -"G25.331","G25","WICS üҺ",141374708,"084870","TBH۷ι",25369,0.02,99.22,1,"G25","üҺ",331,12,10636978 -"G25.332","G25","WICS üҺ",141374708,"004100","¾ݼ",25176,0.02,99.24,1,"G25","üҺ",332,12,20552000 -"G25.333","G25","WICS üҺ",141374708,"265560","ȭũ",24971,0.02,99.26,1,"G25","üҺ",333,12,2512192 -"G25.334","G25","WICS üҺ",141374708,"088790","",24553,0.02,99.28,1,"G25","üҺ",334,12,6223872 -"G25.335","G25","WICS üҺ",141374708,"225650","þ",24006,0.02,99.29,1,"G25","üҺ",335,12,3847060 -"G25.336","G25","WICS üҺ",141374708,"032080","WB",23845,0.02,99.31,1,"G25","üҺ",336,12,12550010 -"G25.337","G25","WICS üҺ",141374708,"038110","öƽ",23487,0.02,99.33,1,"G25","üҺ",337,12,15401622 -"G25.338","G25","WICS üҺ",141374708,"021650","ѱť",23206,0.02,99.34,1,"G25","üҺ",338,12,9319821 -"G25.339","G25","WICS üҺ",141374708,"085910","׿Ƽ",22423,0.02,99.36,1,"G25","üҺ",339,12,5396702 -"G25.340","G25","WICS üҺ",141374708,"052220","iMBC",22266,0.02,99.38,1,"G25","üҺ",340,12,9660000 -"G25.341","G25","WICS üҺ",141374708,"093380","dz",21691,0.02,99.39,1,"G25","üҺ",341,12,6223967 -"G25.342","G25","WICS üҺ",141374708,"024910","â",21491,0.02,99.41,1,"G25","üҺ",342,12,17909503 -"G25.343","G25","WICS üҺ",141374708,"126640","ȭ",21399,0.02,99.42,1,"G25","üҺ",343,12,19278160 -"G25.344","G25","WICS üҺ",141374708,"001420","¿",21378,0.02,99.44,1,"G25","üҺ",344,12,4332000 -"G25.345","G25","WICS üҺ",141374708,"263020","̾ص",21338,0.02,99.45,1,"G25","üҺ",345,12,4192129 -"G25.346","G25","WICS üҺ",141374708,"111710","ȭ",21074,0.01,99.47,1,"G25","üҺ",346,12,2470560 -"G25.347","G25","WICS üҺ",141374708,"170030","",21007,0.01,99.48,1,"G25","üҺ",347,12,6289400 -"G25.348","G25","WICS üҺ",141374708,"133750","ް",20968,0.01,99.5,1,"G25","üҺ",348,12,9618495 -"G25.349","G25","WICS üҺ",141374708,"048430","ũ",20805,0.01,99.51,1,"G25","üҺ",349,12,3456000 -"G25.350","G25","WICS üҺ",141374708,"090080","ȭ",20535,0.01,99.52,1,"G25","üҺ",350,12,13465384 -"G25.351","G25","WICS üҺ",141374708,"012860","̽",20453,0.01,99.54,1,"G25","üҺ",351,12,13500000 -"G25.352","G25","WICS üҺ",141374708,"023810","",20298,0.01,99.55,1,"G25","üҺ",352,12,5100000 -"G25.353","G25","WICS üҺ",141374708,"057030","YBM",20040,0.01,99.57,1,"G25","üҺ",353,12,4893809 -"G25.354","G25","WICS üҺ",141374708,"010470","",20035,0.01,99.58,1,"G25","üҺ",354,12,3794588 -"G25.355","G25","WICS üҺ",141374708,"072470","츮Ȧ",19696,0.01,99.6,1,"G25","üҺ",355,12,4155215 -"G25.356","G25","WICS üҺ",141374708,"011300","",19548,0.01,99.61,1,"G25","üҺ",356,12,34114716 -"G25.357","G25","WICS üҺ",141374708,"212560","׿",19514,0.01,99.62,1,"G25","üҺ",357,12,3307484 -"G25.358","G25","WICS üҺ",141374708,"038340","UCI",19340,0.01,99.64,1,"G25","üҺ",358,12,10568314 -"G25.359","G25","WICS üҺ",141374708,"130500","GHż",19278,0.01,99.65,1,"G25","üҺ",359,12,5500000 -"G25.360","G25","WICS üҺ",141374708,"005030","λְ",19148,0.01,99.66,1,"G25","üҺ",360,12,31338651 -"G25.361","G25","WICS üҺ",141374708,"030960","",18984,0.01,99.68,1,"G25","üҺ",361,12,1757800 -"G25.362","G25","WICS üҺ",141374708,"019540","ũ",18973,0.01,99.69,1,"G25","üҺ",362,12,7027020 -"G25.363","G25","WICS üҺ",141374708,"024120","KBý",18309,0.01,99.7,1,"G25","üҺ",363,12,3335000 -"G25.364","G25","WICS üҺ",141374708,"122690","Ƽ",18238,0.01,99.72,1,"G25","üҺ",364,12,6644024 -"G25.365","G25","WICS üҺ",141374708,"290120","",18024,0.01,99.73,1,"G25","üҺ",365,12,2612160 -"G25.366","G25","WICS üҺ",141374708,"009620","ﺸ",17672,0.01,99.74,1,"G25","üҺ",366,12,9900000 -"G25.367","G25","WICS üҺ",141374708,"053270","ũ",17367,0.01,99.75,1,"G25","üҺ",367,12,10557670 -"G25.368","G25","WICS üҺ",141374708,"015020","̽Ÿ",16801,0.01,99.77,1,"G25","üҺ",368,12,24853928 -"G25.369","G25","WICS üҺ",141374708,"134060","ǻ",16662,0.01,99.78,1,"G25","üҺ",369,12,2336933 -"G25.370","G25","WICS üҺ",141374708,"058420","̿",16369,0.01,99.79,1,"G25","üҺ",370,12,12788605 -"G25.371","G25","WICS üҺ",141374708,"088390","̳콺",16037,0.01,99.8,1,"G25","üҺ",371,12,2337711 -"G25.372","G25","WICS üҺ",141374708,"010420","ѼPNS",15880,0.01,99.81,1,"G25","üҺ",372,12,11066226 -"G25.373","G25","WICS üҺ",141374708,"090150","",15783,0.01,99.82,1,"G25","üҺ",373,12,3766773 -"G25.374","G25","WICS üҺ",141374708,"019770","žŻ",15584,0.01,99.83,1,"G25","üҺ",374,12,5708500 -"G25.375","G25","WICS üҺ",141374708,"225590","м÷",15556,0.01,99.85,1,"G25","üҺ",375,12,10654685 -"G25.376","G25","WICS üҺ",141374708,"013720","û",15417,0.01,99.86,1,"G25","üҺ",376,12,5806927 -"G25.377","G25","WICS üҺ",141374708,"053290","NEɷ",14666,0.01,99.87,1,"G25","üҺ",377,12,4184331 -"G25.378","G25","WICS üҺ",141374708,"128540","ĸ",14603,0.01,99.88,1,"G25","üҺ",378,12,3930876 -"G25.379","G25","WICS üҺ",141374708,"000950","",14070,0.01,99.89,1,"G25","üҺ",379,12,840000 -"G25.380","G25","WICS üҺ",141374708,"130740","ƼǾ۷ι",13602,0.01,99.9,1,"G25","üҺ",380,12,4901472 -"G25.381","G25","WICS üҺ",141374708,"011080","I&C",13591,0.01,99.91,1,"G25","üҺ",381,12,19088277 -"G25.382","G25","WICS üҺ",141374708,"002420","",13578,0.01,99.92,1,"G25","üҺ",382,12,195644 -"G25.383","G25","WICS üҺ",141374708,"024940","PNdz",13272,0.01,99.93,1,"G25","üҺ",383,12,5600000 -"G25.384","G25","WICS üҺ",141374708,"024830","",13232,0.01,99.93,1,"G25","üҺ",384,12,1920500 -"G25.385","G25","WICS üҺ",141374708,"025530","SJMȦ",13185,0.01,99.94,1,"G25","üҺ",385,12,4032182 -"G25.386","G25","WICS üҺ",141374708,"113810","",12916,0.01,99.95,1,"G25","üҺ",386,12,21208233 -"G25.387","G25","WICS üҺ",141374708,"105330","̿",12067,0.01,99.96,1,"G25","üҺ",387,12,2774060 -"G25.388","G25","WICS üҺ",141374708,"053060","",10238,0.01,99.97,1,"G25","üҺ",388,12,13488930 -"G25.389","G25","WICS üҺ",141374708,"088290","̿",9143,0.01,99.98,1,"G25","üҺ",389,12,6554018 -"G25.390","G25","WICS üҺ",141374708,"098660","Ƽ",8999,0.01,99.98,1,"G25","üҺ",390,12,2451992 -"G25.391","G25","WICS üҺ",141374708,"020400","뵿ݼ",8820,0.01,99.99,1,"G25","üҺ",391,12,720000 -"G25.392","G25","WICS üҺ",141374708,"002070","",8456,0.01,99.99,1,"G25","üҺ",392,12,1304910 -"G25.393","G25","WICS üҺ",141374708,"008500","Ǿ",8295,0.01,100,1,"G25","üҺ",393,12,420000 -"G35.1","G35","WICS ǰ",81157991,"068270","Ʈ",16895164,20.82,20.82,1,"G35","ǰ",1,21,85980477 -"G35.2","G35","WICS ǰ",81157991,"207940","Ｚ̿",5053352,6.23,27.04,1,"G35","ǰ",2,21,16541250 -"G35.3","G35","WICS ǰ",81157991,"215600","Ŷ",3380227,4.16,31.21,1,"G35","ǰ",3,21,62022510 -"G35.4","G35","WICS ǰ",81157991,"091990","Ʈｺɾ",2966679,3.66,34.86,1,"G35","ǰ",4,21,51774497 -"G35.5","G35","WICS ǰ",81157991,"128940","ѹ̾ǰ",2791859,3.44,38.3,1,"G35","ǰ",5,21,6851189 -"G35.6","G35","WICS ǰ",81157991,"084990","︯̽",2647287,3.26,41.57,1,"G35","ǰ",6,21,13881946 -"G35.7","G35","WICS ǰ",81157991,"000100","Ѿ",2150388,2.65,44.22,1,"G35","ǰ",7,21,8688438 -"G35.8","G35","WICS ǰ",81157991,"086900","޵彺",1813331,2.23,46.45,1,"G35","ǰ",8,21,4186865 -"G35.9","G35","WICS ǰ",81157991,"008930","ѹ̻̾",1398446,1.72,48.17,1,"G35","ǰ",9,21,20717715 -"G35.10","G35","WICS ǰ",81157991,"095700","ؽ",1112271,1.37,49.54,1,"G35","ǰ",10,21,16852586 -"G35.11","G35","WICS ǰ",81157991,"009420","ѿù̿ĸ",976900,1.2,50.75,1,"G35","ǰ",11,21,35523634 -"G35.12","G35","WICS ǰ",81157991,"003000","αǰ",916758,1.13,51.88,1,"G35","ǰ",12,21,47013212 -"G35.13","G35","WICS ǰ",81157991,"041960","ڹ",879773,1.08,52.96,1,"G35","ǰ",13,21,34842500 -"G35.14","G35","WICS ǰ",81157991,"298380","̺񿤹̿",847173,1.04,54.01,1,"G35","ǰ",14,21,24916843 -"G35.15","G35","WICS ǰ",81157991,"145020","",832639,1.03,55.03,1,"G35","ǰ",15,21,2135520 -"G35.16","G35","WICS ǰ",81157991,"048260","öƮ",801257,0.99,56.02,1,"G35","ǰ",16,21,10857145 -"G35.17","G35","WICS ǰ",81157991,"068760","Ʈ",789708,0.97,56.99,1,"G35","ǰ",17,21,15334137 -"G35.18","G35","WICS ǰ",81157991,"140410","",746360,0.92,57.91,1,"G35","ǰ",18,21,6663928 -"G35.19","G35","WICS ǰ",81157991,"069620","",709446,0.87,58.79,1,"G35","ǰ",19,21,4518764 -"G35.20","G35","WICS ǰ",81157991,"115450","ƮƼ",663190,0.82,59.6,1,"G35","ǰ",20,21,21324428 -"G35.21","G35","WICS ǰ",81157991,"085660","̿",634805,0.78,60.38,1,"G35","ǰ",21,21,37786006 -"G35.22","G35","WICS ǰ",81157991,"006280","",631073,0.78,61.16,1,"G35","ǰ",22,21,5258942 -"G35.23","G35","WICS ǰ",81157991,"185750","ٴ",626884,0.77,61.93,1,"G35","ǰ",23,21,6740689 -"G35.24","G35","WICS ǰ",81157991,"083790","ũŻ",557951,0.69,62.62,1,"G35","ǰ",24,21,35201953 -"G35.25","G35","WICS ǰ",81157991,"039200","",542675,0.67,63.29,1,"G35","ǰ",25,21,23043508 -"G35.26","G35","WICS ǰ",81157991,"000250","õ",517132,0.64,63.93,1,"G35","ǰ",26,21,13042430 -"G35.27","G35","WICS ǰ",81157991,"096530","",504454,0.62,64.55,1,"G35","ǰ",27,21,17576793 -"G35.28","G35","WICS ǰ",81157991,"078160","޵Ʈ",489245,0.6,65.15,1,"G35","ǰ",28,21,14368415 -"G35.29","G35","WICS ǰ",81157991,"003520","ǰ",482837,0.59,65.75,1,"G35","ǰ",29,21,87788511 -"G35.30","G35","WICS ǰ",81157991,"170900","ƿƼ",478894,0.59,66.34,1,"G35","ǰ",30,21,4813005 -"G35.31","G35","WICS ǰ",81157991,"183490","ͻ",473056,0.58,66.92,1,"G35","ǰ",31,21,6191837 -"G35.32","G35","WICS ǰ",81157991,"005250","Ȧ",464027,0.57,67.49,1,"G35","ǰ",32,21,21632977 -"G35.33","G35","WICS ǰ",81157991,"141080","͹̿",463996,0.57,68.06,1,"G35","ǰ",33,21,9009628 -"G35.34","G35","WICS ǰ",81157991,"145720","Ƽ",442576,0.55,68.61,1,"G35","ǰ",34,21,6198545 -"G35.35","G35","WICS ǰ",81157991,"092040","ƹ",426896,0.53,69.14,1,"G35","ǰ",35,21,15928953 -"G35.36","G35","WICS ǰ",81157991,"228760","Ʈ",424567,0.52,69.66,1,"G35","ǰ",36,21,14589937 -"G35.37","G35","WICS ǰ",81157991,"196170","׿",421329,0.52,70.18,1,"G35","ǰ",37,21,9775621 -"G35.38","G35","WICS ǰ",81157991,"039840","",420534,0.52,70.7,1,"G35","ǰ",38,21,10866521 -"G35.39","G35","WICS ǰ",81157991,"048530","Ʈй̿",397942,0.49,71.19,1,"G35","ǰ",39,21,23408381 -"G35.40","G35","WICS ǰ",81157991,"031390","ڼ",380691,0.47,71.66,1,"G35","ǰ",40,21,8376038 -"G35.41","G35","WICS ǰ",81157991,"003090","",378853,0.47,72.12,1,"G35","ǰ",41,21,20931113 -"G35.42","G35","WICS ǰ",81157991,"065660","Ʈ",375855,0.46,72.58,1,"G35","ǰ",42,21,6833719 -"G35.43","G35","WICS ǰ",81157991,"001060","JW߿",362392,0.45,73.03,1,"G35","ǰ",43,21,11378092 -"G35.44","G35","WICS ǰ",81157991,"001630","ٴȦ",355450,0.44,73.47,1,"G35","ǰ",44,21,2755424 -"G35.45","G35","WICS ǰ",81157991,"007570","Ͼǰ",336471,0.41,73.88,1,"G35","ǰ",45,21,13169108 -"G35.46","G35","WICS ǰ",81157991,"217730","۹̿",329526,0.41,74.29,1,"G35","ǰ",46,21,17297978 -"G35.47","G35","WICS ǰ",81157991,"000640","ƽÿȦ",322850,0.4,74.69,1,"G35","ǰ",47,21,3314680 -"G35.48","G35","WICS ǰ",81157991,"005500","",319255,0.39,75.08,1,"G35","ǰ",48,21,10008000 -"G35.49","G35","WICS ǰ",81157991,"002210","",318574,0.39,75.47,1,"G35","ǰ",49,21,17698562 -"G35.50","G35","WICS ǰ",81157991,"058820","CMG",304996,0.38,75.85,1,"G35","ǰ",50,21,80580261 -"G35.51","G35","WICS ǰ",81157991,"263050","ƿ",302801,0.37,76.22,1,"G35","ǰ",51,21,3280615 -"G35.52","G35","WICS ǰ",81157991,"182400","̸ƽ",297633,0.37,76.59,1,"G35","ǰ",52,21,20886508 -"G35.53","G35","WICS ǰ",81157991,"053030","̳ؽ",292081,0.36,76.95,1,"G35","ǰ",53,21,27297301 -"G35.54","G35","WICS ǰ",81157991,"174900","Ŭ",290781,0.36,77.31,1,"G35","ǰ",54,21,5668250 -"G35.55","G35","WICS ǰ",81157991,"038290","ũ",285313,0.35,77.66,1,"G35","ǰ",55,21,9014636 -"G35.56","G35","WICS ǰ",81157991,"243070","޿½",281641,0.35,78.01,1,"G35","ǰ",56,21,4941066 -"G35.57","G35","WICS ǰ",81157991,"086450","",275225,0.34,78.35,1,"G35","ǰ",57,21,4712760 -"G35.58","G35","WICS ǰ",81157991,"268600","",273704,0.34,78.68,1,"G35","ǰ",58,21,5474075 -"G35.59","G35","WICS ǰ",81157991,"208340","ĸ",269388,0.33,79.01,1,"G35","ǰ",59,21,4467458 -"G35.60","G35","WICS ǰ",81157991,"226950","ø",266203,0.33,79.34,1,"G35","ǰ",60,21,4489085 -"G35.61","G35","WICS ǰ",81157991,"087010","Ʈ",265309,0.33,79.67,1,"G35","ǰ",61,21,13640585 -"G35.62","G35","WICS ǰ",81157991,"041830","ιٵ",264371,0.33,80,1,"G35","ǰ",62,21,9578647 -"G35.63","G35","WICS ǰ",81157991,"086820","ַ̿",253848,0.31,80.31,1,"G35","ǰ",63,21,6146430 -"G35.64","G35","WICS ǰ",81157991,"066700","׶ؽ",253719,0.31,80.62,1,"G35","ǰ",64,21,27850629 -"G35.65","G35","WICS ǰ",81157991,"099190","̼",252422,0.31,80.93,1,"G35","ǰ",65,21,10302929 -"G35.66","G35","WICS ǰ",81157991,"100120","",236829,0.29,81.22,1,"G35","ǰ",66,21,7101324 -"G35.67","G35","WICS ǰ",81157991,"003850","",226171,0.28,81.5,1,"G35","ǰ",67,21,19006000 -"G35.68","G35","WICS ǰ",81157991,"214450","ĸġδƮ",226124,0.28,81.78,1,"G35","ǰ",68,21,4638446 -"G35.69","G35","WICS ǰ",81157991,"009290","",219282,0.27,82.05,1,"G35","ǰ",69,21,30928302 -"G35.70","G35","WICS ǰ",81157991,"234080","JW",214424,0.26,82.32,1,"G35","ǰ",70,21,8392314 -"G35.71","G35","WICS ǰ",81157991,"067080","ȭ",213779,0.26,82.58,1,"G35","ǰ",71,21,12392982 -"G35.72","G35","WICS ǰ",81157991,"019170","dz",212618,0.26,82.84,1,"G35","ǰ",72,21,30201444 -"G35.73","G35","WICS ǰ",81157991,"299660","",212352,0.26,83.1,1,"G35","ǰ",73,21,5833852 -"G35.74","G35","WICS ǰ",81157991,"033270","Ƽ",212154,0.26,83.36,1,"G35","ǰ",74,21,8914027 -"G35.75","G35","WICS ǰ",81157991,"016580","ȯ",207065,0.26,83.62,1,"G35","ǰ",75,21,11346043 -"G35.76","G35","WICS ǰ",81157991,"002390","ѵ",203865,0.25,83.87,1,"G35","ǰ",76,21,7707578 -"G35.77","G35","WICS ǰ",81157991,"271980","Ͼǰ",201442,0.25,84.12,1,"G35","ǰ",77,21,5587851 -"G35.78","G35","WICS ǰ",81157991,"119610","ͷ",200202,0.25,84.36,1,"G35","ǰ",78,21,7373938 -"G35.79","G35","WICS ǰ",81157991,"096760","JWȦ",199692,0.25,84.61,1,"G35","ǰ",79,21,32260452 -"G35.80","G35","WICS ǰ",81157991,"144510","ڷ",194026,0.24,84.85,1,"G35","ǰ",80,21,5065946 -"G35.81","G35","WICS ǰ",81157991,"249420","ϵ",191067,0.24,85.09,1,"G35","ǰ",81,21,9748294 -"G35.82","G35","WICS ǰ",81157991,"003220","",189352,0.23,85.32,1,"G35","ǰ",82,21,11797606 -"G35.83","G35","WICS ǰ",81157991,"042520","ѽ̿޵",185574,0.23,85.55,1,"G35","ǰ",83,21,7393393 -"G35.84","G35","WICS ǰ",81157991,"206640","ٵظ޵",185026,0.23,85.78,1,"G35","ǰ",84,21,16897350 -"G35.85","G35","WICS ǰ",81157991,"043150","",183613,0.23,86,1,"G35","ǰ",85,21,6981500 -"G35.86","G35","WICS ǰ",81157991,"084110","޿½۷ι",179864,0.22,86.22,1,"G35","ǰ",86,21,4696186 -"G35.87","G35","WICS ǰ",81157991,"085370","Ʈδ",174744,0.22,86.44,1,"G35","ǰ",87,21,19266192 -"G35.88","G35","WICS ǰ",81157991,"008490","",173866,0.21,86.65,1,"G35","ǰ",88,21,4974719 -"G35.89","G35","WICS ǰ",81157991,"064550","̿Ͼ",173244,0.21,86.87,1,"G35","ǰ",89,21,17677959 -"G35.90","G35","WICS ǰ",81157991,"067290","JWž",171065,0.21,87.08,1,"G35","ǰ",90,21,28750345 -"G35.91","G35","WICS ǰ",81157991,"142760","̿",169226,0.21,87.29,1,"G35","ǰ",91,21,15384197 -"G35.92","G35","WICS ǰ",81157991,"102940","ڿջ",167648,0.21,87.49,1,"G35","ǰ",92,21,7418031 -"G35.93","G35","WICS ǰ",81157991,"049180","޵",165327,0.2,87.7,1,"G35","ǰ",93,21,20186495 -"G35.94","G35","WICS ǰ",81157991,"000020","ȭǰ",162243,0.2,87.9,1,"G35","ǰ",94,21,17596826 -"G35.95","G35","WICS ǰ",81157991,"239610","ġ̾",158666,0.2,88.09,1,"G35","ǰ",95,21,1491223 -"G35.96","G35","WICS ǰ",81157991,"237690","Ƽ",156515,0.19,88.28,1,"G35","ǰ",96,21,8768320 -"G35.97","G35","WICS ǰ",81157991,"206650","̿",152063,0.19,88.47,1,"G35","ǰ",97,21,19520268 -"G35.98","G35","WICS ǰ",81157991,"222040","ڽƽƼ",148480,0.18,88.65,1,"G35","ǰ",98,21,12583080 -"G35.99","G35","WICS ǰ",81157991,"036180","Ƽ",146012,0.18,88.83,1,"G35","ǰ",99,21,11968232 -"G35.100","G35","WICS ǰ",81157991,"200670","޸޵",144572,0.18,89.01,1,"G35","ǰ",100,21,5384445 -"G35.101","G35","WICS ǰ",81157991,"203690","ν׹ͽ",142631,0.18,89.19,1,"G35","ǰ",101,21,28132387 -"G35.102","G35","WICS ǰ",81157991,"293480","ϳ",141426,0.17,89.36,1,"G35","ǰ",102,21,5832000 -"G35.103","G35","WICS ǰ",81157991,"115180","ťƮ",141182,0.17,89.54,1,"G35","ǰ",103,21,6491134 -"G35.104","G35","WICS ǰ",81157991,"023910","Ѿǰ",140580,0.17,89.71,1,"G35","ǰ",104,21,3960000 -"G35.105","G35","WICS ǰ",81157991,"054950","̺̿",138745,0.17,89.88,1,"G35","ǰ",105,21,3355381 -"G35.106","G35","WICS ǰ",81157991,"166480","ھƽ",137968,0.17,90.05,1,"G35","ǰ",106,21,11945254 -"G35.107","G35","WICS ǰ",81157991,"072020","߾ӹ",137687,0.17,90.22,1,"G35","ǰ",107,21,6374400 -"G35.108","G35","WICS ǰ",81157991,"191420","װ̾",135202,0.17,90.39,1,"G35","ǰ",108,21,4521795 -"G35.109","G35","WICS ǰ",81157991,"032620","ɾ",133510,0.16,90.55,1,"G35","ǰ",109,21,21922798 -"G35.110","G35","WICS ǰ",81157991,"001360","Ｚ",130046,0.16,90.71,1,"G35","ǰ",110,21,50405569 -"G35.111","G35","WICS ǰ",81157991,"305090","ũεŻ",129620,0.16,90.87,1,"G35","ǰ",111,21,3630800 -"G35.112","G35","WICS ǰ",81157991,"060590","Ƽ̿",124252,0.15,91.02,1,"G35","ǰ",112,21,16220838 -"G35.113","G35","WICS ǰ",81157991,"086890","̼",119681,0.15,91.17,1,"G35","ǰ",113,21,16507681 -"G35.114","G35","WICS ǰ",81157991,"245620","EDGC",119465,0.15,91.32,1,"G35","ǰ",114,21,17724741 -"G35.115","G35","WICS ǰ",81157991,"074430","ƹ̳",116810,0.14,91.46,1,"G35","ǰ",115,21,61478791 -"G35.116","G35","WICS ǰ",81157991,"150840","Ʈθ޵",116493,0.14,91.61,1,"G35","ǰ",116,21,21027627 -"G35.117","G35","WICS ǰ",81157991,"003060","",115001,0.14,91.75,1,"G35","ǰ",117,21,80986646 -"G35.118","G35","WICS ǰ",81157991,"046210","ij",112980,0.14,91.89,1,"G35","ǰ",118,21,28280261 -"G35.119","G35","WICS ǰ",81157991,"011040","浿",112930,0.14,92.03,1,"G35","ǰ",119,21,12478500 -"G35.120","G35","WICS ǰ",81157991,"185490","",112566,0.14,92.17,1,"G35","ǰ",120,21,9499224 -"G35.121","G35","WICS ǰ",81157991,"049960","̿",112448,0.14,92.3,1,"G35","ǰ",121,21,5170000 -"G35.122","G35","WICS ǰ",81157991,"054670","Ѵ",111150,0.14,92.44,1,"G35","ǰ",122,21,8325854 -"G35.123","G35","WICS ǰ",81157991,"290650","ؾ̿",105405,0.13,92.57,1,"G35","ǰ",123,21,4633172 -"G35.124","G35","WICS ǰ",81157991,"187420","Ŀ",105267,0.13,92.7,1,"G35","ǰ",124,21,13998311 -"G35.125","G35","WICS ǰ",81157991,"006620","̿",100626,0.12,92.82,1,"G35","ǰ",125,21,5282200 -"G35.126","G35","WICS ǰ",81157991,"034940","",100419,0.12,92.95,1,"G35","ǰ",126,21,22365082 -"G35.127","G35","WICS ǰ",81157991,"017180","",94612,0.12,93.06,1,"G35","ǰ",127,21,18159600 -"G35.128","G35","WICS ǰ",81157991,"246710","Ƽؾ˹̿",94150,0.12,93.18,1,"G35","ǰ",128,21,5319226 -"G35.129","G35","WICS ǰ",81157991,"102460","̿",94080,0.12,93.3,1,"G35","ǰ",129,21,5701800 -"G35.130","G35","WICS ǰ",81157991,"131030","ġڸ",93972,0.12,93.41,1,"G35","ǰ",130,21,10104526 -"G35.131","G35","WICS ǰ",81157991,"253840","",92744,0.11,93.53,1,"G35","ǰ",131,21,10599325 -"G35.132","G35","WICS ǰ",81157991,"065510","޺",91546,0.11,93.64,1,"G35","ǰ",132,21,8555667 -"G35.133","G35","WICS ǰ",81157991,"000520","",89398,0.11,93.75,1,"G35","ǰ",133,21,3445000 -"G35.134","G35","WICS ǰ",81157991,"039860","뿣",88436,0.11,93.86,1,"G35","ǰ",134,21,18404953 -"G35.135","G35","WICS ǰ",81157991,"011000","",88123,0.11,93.97,1,"G35","ǰ",135,21,18435732 -"G35.136","G35","WICS ǰ",81157991,"099750","ɾ",87226,0.11,94.07,1,"G35","ǰ",136,21,3703880 -"G35.137","G35","WICS ǰ",81157991,"086040","̿彺",86633,0.11,94.18,1,"G35","ǰ",137,21,12253603 -"G35.138","G35","WICS ǰ",81157991,"004310","ǰ",86026,0.11,94.29,1,"G35","ǰ",138,21,18560000 -"G35.139","G35","WICS ǰ",81157991,"200780","񾾿",85889,0.11,94.39,1,"G35","ǰ",139,21,4404575 -"G35.140","G35","WICS ǰ",81157991,"214390","溸",84917,0.1,94.5,1,"G35","ǰ",140,21,8845538 -"G35.141","G35","WICS ǰ",81157991,"071200","ǴƮｺɾ",84400,0.1,94.6,1,"G35","ǰ",141,21,13418052 -"G35.142","G35","WICS ǰ",81157991,"153710","Ƽ",82988,0.1,94.7,1,"G35","ǰ",142,21,7476434 -"G35.143","G35","WICS ǰ",81157991,"194700","ٷ",81691,0.1,94.8,1,"G35","ǰ",143,21,3871608 -"G35.144","G35","WICS ǰ",81157991,"063160","ٴ̿",81504,0.1,94.91,1,"G35","ǰ",144,21,3189988 -"G35.145","G35","WICS ǰ",81157991,"043090","ť۴",81142,0.1,95.01,1,"G35","ǰ",145,21,26957624 -"G35.146","G35","WICS ǰ",81157991,"214150","Ŭý",80875,0.1,95.1,1,"G35","ǰ",146,21,6197308 -"G35.147","G35","WICS ǰ",81157991,"054050","̿",78237,0.1,95.2,1,"G35","ǰ",147,21,6893141 -"G35.148","G35","WICS ǰ",81157991,"002620","ĸȦ",77519,0.1,95.3,1,"G35","ǰ",148,21,3673872 -"G35.149","G35","WICS ǰ",81157991,"004720","츮",74785,0.09,95.39,1,"G35","ǰ",149,21,10760401 -"G35.150","G35","WICS ǰ",81157991,"041910","ĸ",73531,0.09,95.48,1,"G35","ǰ",150,21,8923697 -"G35.151","G35","WICS ǰ",81157991,"018620","",72923,0.09,95.57,1,"G35","ǰ",151,21,19215590 -"G35.152","G35","WICS ǰ",81157991,"214680","",72788,0.09,95.66,1,"G35","ǰ",152,21,36303020 -"G35.153","G35","WICS ǰ",81157991,"061250","ȭϾǰ",71326,0.09,95.75,1,"G35","ǰ",153,21,10519999 -"G35.154","G35","WICS ǰ",81157991,"228850","̾",70429,0.09,95.83,1,"G35","ǰ",154,21,4977304 -"G35.155","G35","WICS ǰ",81157991,"238200","ǵ",70289,0.09,95.92,1,"G35","ǰ",155,21,2331300 -"G35.156","G35","WICS ǰ",81157991,"044820","ڽƽƼ",69292,0.09,96.01,1,"G35","ǰ",156,21,3745529 -"G35.157","G35","WICS ǰ",81157991,"080720","ѱϿ",68619,0.08,96.09,1,"G35","ǰ",157,21,3483200 -"G35.158","G35","WICS ǰ",81157991,"048870","ó̳뺣̼",68394,0.08,96.17,1,"G35","ǰ",158,21,34984150 -"G35.159","G35","WICS ǰ",81157991,"065170","ؽƮBT",67406,0.08,96.26,1,"G35","ǰ",159,21,37762675 -"G35.160","G35","WICS ǰ",81157991,"100700","޵Į",65858,0.08,96.34,1,"G35","ǰ",160,21,18396000 -"G35.161","G35","WICS ǰ",81157991,"220100","ǻ",65075,0.08,96.42,1,"G35","ǰ",161,21,4426837 -"G35.162","G35","WICS ǰ",81157991,"035610","ֺ",63921,0.08,96.5,1,"G35","ǰ",162,21,13672999 -"G35.163","G35","WICS ǰ",81157991,"222110","",62363,0.08,96.57,1,"G35","ǰ",163,21,6363575 -"G35.164","G35","WICS ǰ",81157991,"044960","̱ۺ",61713,0.08,96.65,1,"G35","ǰ",164,21,6826617 -"G35.165","G35","WICS ǰ",81157991,"270870","Ʈ",61469,0.08,96.73,1,"G35","ǰ",165,21,3522567 -"G35.166","G35","WICS ǰ",81157991,"122310","뷹",61314,0.08,96.8,1,"G35","ǰ",166,21,2845216 -"G35.167","G35","WICS ǰ",81157991,"032980","̿",59349,0.07,96.87,1,"G35","ǰ",167,21,43320183 -"G35.168","G35","WICS ǰ",81157991,"204840","",59259,0.07,96.95,1,"G35","ǰ",168,21,24691183 -"G35.169","G35","WICS ǰ",81157991,"001540","ȱǰ",57732,0.07,97.02,1,"G35","ǰ",169,21,5086544 -"G35.170","G35","WICS ǰ",81157991,"032850","Ʈǻ",57217,0.07,97.09,1,"G35","ǰ",170,21,12135004 -"G35.171","G35","WICS ǰ",81157991,"138610","̺",56697,0.07,97.16,1,"G35","ǰ",171,21,7724324 -"G35.172","G35","WICS ǰ",81157991,"106190","",56533,0.07,97.23,1,"G35","ǰ",172,21,3898830 -"G35.173","G35","WICS ǰ",81157991,"047920","Ʈ",54942,0.07,97.3,1,"G35","ǰ",173,21,11494150 -"G35.174","G35","WICS ǰ",81157991,"263700","ɾ",54498,0.07,97.36,1,"G35","ǰ",174,21,3177738 -"G35.175","G35","WICS ǰ",81157991,"068330","ϽŹ̿",54463,0.07,97.43,1,"G35","ǰ",175,21,28740491 -"G35.176","G35","WICS ǰ",81157991,"179290","",53479,0.07,97.5,1,"G35","ǰ",176,21,10344010 -"G35.177","G35","WICS ǰ",81157991,"000230","ϵȦ",53330,0.07,97.56,1,"G35","ǰ",177,21,4070957 -"G35.178","G35","WICS ǰ",81157991,"109820","Ʈ",52626,0.06,97.63,1,"G35","ǰ",178,21,15079132 -"G35.179","G35","WICS ǰ",81157991,"109960"," H&G",52091,0.06,97.69,1,"G35","ǰ",179,21,73265039 -"G35.180","G35","WICS ǰ",81157991,"043710","︮",51760,0.06,97.76,1,"G35","ǰ",180,21,18585328 -"G35.181","G35","WICS ǰ",81157991,"036480","뼺̻",51714,0.06,97.82,1,"G35","ǰ",181,21,2356000 -"G35.182","G35","WICS ǰ",81157991,"217330","",51595,0.06,97.88,1,"G35","ǰ",182,21,4281737 -"G35.183","G35","WICS ǰ",81157991,"241820","Ǿ",51329,0.06,97.95,1,"G35","ǰ",183,21,5275287 -"G35.184","G35","WICS ǰ",81157991,"059210","Ÿ̿޵",51095,0.06,98.01,1,"G35","ǰ",184,21,17896763 -"G35.185","G35","WICS ǰ",81157991,"246960","̳׶",50845,0.06,98.07,1,"G35","ǰ",185,21,3530929 -"G35.186","G35","WICS ǰ",81157991,"002800","Ž",50267,0.06,98.13,1,"G35","ǰ",186,21,7130135 -"G35.187","G35","WICS ǰ",81157991,"038070","̿",49830,0.06,98.19,1,"G35","ǰ",187,21,5256372 -"G35.188","G35","WICS ǰ",81157991,"002720","ǰ",49776,0.06,98.26,1,"G35","ǰ",188,21,10856307 -"G35.189","G35","WICS ǰ",81157991,"196300","ִ",49284,0.06,98.32,1,"G35","ǰ",189,21,3762124 -"G35.190","G35","WICS ǰ",81157991,"118000","츮޺극",48008,0.06,98.38,1,"G35","ǰ",190,21,21625237 -"G35.191","G35","WICS ǰ",81157991,"263690","",47828,0.06,98.43,1,"G35","ǰ",191,21,4643500 -"G35.192","G35","WICS ǰ",81157991,"084650","ͽ",47299,0.06,98.49,1,"G35","ǰ",192,21,7555735 -"G35.193","G35","WICS ǰ",81157991,"052670","Ϲ̿",46919,0.06,98.55,1,"G35","ǰ",193,21,9450000 -"G35.194","G35","WICS ǰ",81157991,"219750","ƼϽ",46266,0.06,98.61,1,"G35","ǰ",194,21,2937531 -"G35.195","G35","WICS ǰ",81157991,"260660","˸",45905,0.06,98.66,1,"G35","ǰ",195,21,4413965 -"G35.196","G35","WICS ǰ",81157991,"003120","ϼž",45233,0.06,98.72,1,"G35","ǰ",196,21,505400 -"G35.197","G35","WICS ǰ",81157991,"056090","ؾ",44497,0.05,98.78,1,"G35","ǰ",197,21,5419849 -"G35.198","G35","WICS ǰ",81157991,"078140","",43515,0.05,98.83,1,"G35","ǰ",198,21,5543290 -"G35.199","G35","WICS ǰ",81157991,"290660","׿Ʈ",43453,0.05,98.88,1,"G35","ǰ",199,21,7158627 -"G35.200","G35","WICS ǰ",81157991,"205470","޸ý",42942,0.05,98.94,1,"G35","ǰ",200,21,23274867 -"G35.201","G35","WICS ǰ",81157991,"154030","ƽþ",42941,0.05,98.99,1,"G35","ǰ",201,21,6082256 -"G35.202","G35","WICS ǰ",81157991,"000220","",42663,0.05,99.04,1,"G35","ǰ",202,21,3693780 -"G35.203","G35","WICS ǰ",81157991,"086060","̿",42428,0.05,99.09,1,"G35","ǰ",203,21,6113517 -"G35.204","G35","WICS ǰ",81157991,"246720","ƽŸ",42334,0.05,99.15,1,"G35","ǰ",204,21,5970912 -"G35.205","G35","WICS ǰ",81157991,"032940","",40385,0.05,99.19,1,"G35","ǰ",205,21,9684593 -"G35.206","G35","WICS ǰ",81157991,"149980","̷δ",39783,0.05,99.24,1,"G35","ǰ",206,21,6344998 -"G35.207","G35","WICS ǰ",81157991,"014570","",39600,0.05,99.29,1,"G35","ǰ",207,21,5500000 -"G35.208","G35","WICS ǰ",81157991,"012790","",39437,0.05,99.34,1,"G35","ǰ",208,21,4108000 -"G35.209","G35","WICS ǰ",81157991,"127120","𿣿̸ũ",39055,0.05,99.39,1,"G35","ǰ",209,21,9525529 -"G35.210","G35","WICS ǰ",81157991,"217600","Ϳ",38955,0.05,99.44,1,"G35","ǰ",210,21,25544536 -"G35.211","G35","WICS ǰ",81157991,"215380","̿",37931,0.05,99.48,1,"G35","ǰ",211,21,13057050 -"G35.212","G35","WICS ǰ",81157991,"041920","޵Ƴ",37429,0.05,99.53,1,"G35","ǰ",212,21,5017288 -"G35.213","G35","WICS ǰ",81157991,"018680","",33743,0.04,99.57,1,"G35","ǰ",213,21,4667024 -"G35.214","G35","WICS ǰ",81157991,"009300","",33372,0.04,99.61,1,"G35","ǰ",214,21,1974700 -"G35.215","G35","WICS ǰ",81157991,"115480","޵Į",33098,0.04,99.65,1,"G35","ǰ",215,21,13030603 -"G35.216","G35","WICS ǰ",81157991,"142280","ڿ",32853,0.04,99.69,1,"G35","ǰ",216,21,3366049 -"G35.217","G35","WICS ǰ",81157991,"238120","ΰ̿",30544,0.04,99.73,1,"G35","ǰ",217,21,2084940 -"G35.218","G35","WICS ǰ",81157991,"007370","",29484,0.04,99.77,1,"G35","ǰ",218,21,7560000 -"G35.219","G35","WICS ǰ",81157991,"204990","ڽ̿",26472,0.03,99.8,1,"G35","ǰ",219,21,12976550 -"G35.220","G35","WICS ǰ",81157991,"131220","Ѱ",26078,0.03,99.83,1,"G35","ǰ",220,21,5143598 -"G35.221","G35","WICS ǰ",81157991,"258830","޵Į",24508,0.03,99.86,1,"G35","ǰ",221,21,2168877 -"G35.222","G35","WICS ǰ",81157991,"226400","׿",23611,0.03,99.89,1,"G35","ǰ",222,21,5751757 -"G35.223","G35","WICS ǰ",81157991,"114450","KPX",21960,0.03,99.92,1,"G35","ǰ",223,21,6000000 -"G35.224","G35","WICS ǰ",81157991,"006140","",21195,0.03,99.95,1,"G35","ǰ",224,21,4500000 -"G35.225","G35","WICS ǰ",81157991,"004080","",19296,0.02,99.97,1,"G35","ǰ",225,21,1920000 -"G35.226","G35","WICS ǰ",81157991,"058110","߾̾",17868,0.02,99.99,1,"G35","ǰ",226,21,3699435 -"G35.227","G35","WICS ǰ",81157991,"208370","ٽｺɾ",7077,0.01,100,1,"G35","ǰ",227,21,3647718 -"G50.1","G50","WICS Ŀ´̼Ǽ",23714049,"017670","SKڷ",12971798,54.7,54.7,1,"G50","Ŀ´̼Ǽ",1,2,50869798 -"G50.2","G50","WICS Ŀ´̼Ǽ",23714049,"030200","KT",6111583,25.77,80.47,1,"G50","Ŀ´̼Ǽ",2,2,216722801 -"G50.3","G50","WICS Ŀ´̼Ǽ",23714049,"032640","LG÷",3953952,16.67,97.15,1,"G50","Ŀ´̼Ǽ",3,2,279431271 -"G50.4","G50","WICS Ŀ´̼Ǽ",23714049,"006490","νں",247822,1.05,98.19,1,"G50","Ŀ´̼Ǽ",4,2,78424814 -"G50.5","G50","WICS Ŀ´̼Ǽ",23714049,"036630","ڷ",203655,0.86,99.05,1,"G50","Ŀ´̼Ǽ",5,2,396215243 -"G50.6","G50","WICS Ŀ´̼Ǽ",23714049,"025770","ѱ",116299,0.49,99.54,1,"G50","Ŀ´̼Ǽ",6,2,12808205 -"G50.7","G50","WICS Ŀ´̼Ǽ",23714049,"036800","̽",108940,0.46,100,1,"G50","Ŀ´̼Ǽ",7,2,5200000 -"G40.1","G40","WICS ",104326147,"055550","",18310743,17.55,17.55,1,"G40","",1,6,407811645 -"G40.2","G40","WICS ",104326147,"105560","KB",15743990,15.09,32.64,1,"G40","",2,6,355394806 -"G40.3","G40","WICS ",104326147,"086790","ϳ",10020579,9.61,42.25,1,"G40","",3,6,267215435 -"G40.4","G40","WICS ",104326147,"000810","Ｚȭ",8489097,8.14,50.38,1,"G40","",4,6,31267392 -"G40.5","G40","WICS ",104326147,"316140","츮",7481807,7.17,57.56,1,"G40","",5,6,544131445 -"G40.6","G40","WICS ",104326147,"032830","Ｚ",6837600,6.55,64.11,1,"G40","",6,6,84000000 -"G40.7","G40","WICS ",104326147,"024110","",3583341,3.43,67.55,1,"G40","",7,6,258724977 -"G40.8","G40","WICS ",104326147,"006800","̷´",3202051,3.07,70.61,1,"G40","",8,6,421322501 -"G40.9","G40","WICS ",104326147,"071050","ѱ",3113690,2.98,73.6,1,"G40","",9,6,41794494 -"G40.10","G40","WICS ",104326147,"005830","DBغ",2869878,2.75,76.35,1,"G40","",10,6,47436000 -"G40.11","G40","WICS ",104326147,"016360","Ｚ",2156595,2.07,78.42,1,"G40","",11,6,61617000 -"G40.12","G40","WICS ",104326147,"005940","NH",1994908,1.91,80.33,1,"G40","",12,6,143518532 -"G40.13","G40","WICS ",104326147,"138930","BNK",1958708,1.88,82.21,1,"G40","",13,6,277044959 -"G40.14","G40","WICS ",104326147,"001450","ػ",1787955,1.71,83.92,1,"G40","",14,6,59898000 -"G40.15","G40","WICS ",104326147,"008560","޸",1449702,1.39,85.31,1,"G40","",15,6,287639274 -"G40.16","G40","WICS ",104326147,"139130","DGB",1263519,1.21,86.52,1,"G40","",16,6,152231250 -"G40.17","G40","WICS ",104326147,"079440","",1124589,1.08,87.6,1,"G40","",17,6,33620000 -"G40.18","G40","WICS ",104326147,"175330","JB",1017614,0.98,88.57,1,"G40","",18,6,177284605 -"G40.19","G40","WICS ",104326147,"000060","޸ȭ",978785,0.94,89.51,1,"G40","",19,6,46608800 -"G40.20","G40","WICS ",104326147,"039490","Ű",954598,0.92,90.43,1,"G40","",20,6,11712862 -"G40.21","G40","WICS ",104326147,"029780","Ｚī",907523,0.87,91.3,1,"G40","",21,6,24330367 -"G40.22","G40","WICS ",104326147,"088350","ȭ",893544,0.86,92.15,1,"G40","",22,6,277929600 -"G40.23","G40","WICS ",104326147,"003690","ڸȸ",758012,0.73,92.88,1,"G40","",23,6,89073146 -"G40.24","G40","WICS ",104326147,"138040","޸",605769,0.58,93.46,1,"G40","",24,6,42067294 -"G40.25","G40","WICS ",104326147,"030190","NICE",562675,0.54,94,1,"G40","",25,6,33393151 -"G40.26","G40","WICS ",104326147,"003540","",459093,0.44,94.44,1,"G40","",26,6,33510444 -"G40.27","G40","WICS ",104326147,"034310","NICE",422539,0.41,94.85,1,"G40","",27,6,19698796 -"G40.28","G40","WICS ",104326147,"034830","ѱŹ",380968,0.37,95.21,1,"G40","",28,6,159068215 -"G40.29","G40","WICS ",104326147,"085620","̷»",263683,0.25,95.46,1,"G40","",29,6,56645180 -"G40.30","G40","WICS ",104326147,"003470","Ÿ",263647,0.25,95.72,1,"G40","",30,6,83830562 -"G40.31","G40","WICS ",104326147,"003530","ȭ",252852,0.24,95.96,1,"G40","",31,6,106914357 -"G40.32","G40","WICS ",104326147,"001510","SK",240114,0.23,96.19,1,"G40","",32,6,344990825 -"G40.33","G40","WICS ",104326147,"001720","ſ",224312,0.22,96.4,1,"G40","",33,6,3942220 -"G40.34","G40","WICS ",104326147,"000370","ȭغ",213165,0.2,96.61,1,"G40","",34,6,51365123 -"G40.35","G40","WICS ",104326147,"210980","SKص",209224,0.2,96.81,1,"G40","",35,6,7406164 -"G40.36","G40","WICS ",104326147,"010050","츮",198256,0.19,97,1,"G40","",36,6,262939328 -"G40.37","G40","WICS ",104326147,"041190","츮",189756,0.18,97.18,1,"G40","",37,6,50400000 -"G40.38","G40","WICS ",104326147,"123890","ѱڻŹ",183093,0.18,97.36,1,"G40","",38,6,44012768 -"G40.39","G40","WICS ",104326147,"001200","",179503,0.17,97.53,1,"G40","",39,6,68775157 -"G40.40","G40","WICS ",104326147,"030610","",175536,0.17,97.7,1,"G40","",40,6,16560000 -"G40.41","G40","WICS ",104326147,"063570","ѱڱ",160670,0.15,97.85,1,"G40","",41,6,18362236 -"G40.42","G40","WICS ",104326147,"033660","ijŻ",154655,0.15,98,1,"G40","",42,6,14386473 -"G40.43","G40","WICS ",104326147,"001500","",151115,0.14,98.14,1,"G40","",43,6,14961927 -"G40.44","G40","WICS ",104326147,"030210","KTB",137700,0.13,98.28,1,"G40","",44,6,46441851 -"G40.45","G40","WICS ",104326147,"000400","Եغ",134508,0.13,98.4,1,"G40","",45,6,56397600 -"G40.46","G40","WICS ",104326147,"082640","",132492,0.13,98.53,1,"G40","",46,6,33885303 -"G40.47","G40","WICS ",104326147,"016610","DB",120972,0.12,98.65,1,"G40","",47,6,24194442 -"G40.48","G40","WICS ",104326147,"012700","",88853,0.09,98.73,1,"G40","",48,6,15782046 -"G40.49","G40","WICS ",104326147,"001290","",84811,0.08,98.81,1,"G40","",49,6,35560122 -"G40.50","G40","WICS ",104326147,"130580","̽غ",81381,0.08,98.89,1,"G40","",50,6,10010000 -"G40.51","G40","WICS ",104326147,"100790","̷ºó",74273,0.07,98.96,1,"G40","",51,6,11960214 -"G40.52","G40","WICS ",104326147,"289080","SVκƮƮ",73356,0.07,99.03,1,"G40","",52,6,28214020 -"G40.53","G40","WICS ",104326147,"019550","SBIκƮƮ",70246,0.07,99.1,1,"G40","",53,6,90757282 -"G40.54","G40","WICS ",104326147,"021080","ƼκƮ",70013,0.07,99.17,1,"G40","",54,6,32640000 -"G40.55","G40","WICS ",104326147,"034950","ѱ",68326,0.07,99.23,1,"G40","",55,6,1089723 -"G40.56","G40","WICS ",104326147,"001270","α",63775,0.06,99.29,1,"G40","",56,6,3110966 -"G40.57","G40","WICS ",104326147,"000540","ﱹȭ",59553,0.06,99.35,1,"G40","",57,6,12848529 -"G40.58","G40","WICS ",104326147,"001750","Ѿ",56744,0.05,99.41,1,"G40","",58,6,7637120 -"G40.59","G40","WICS ",104326147,"241520","DSCκƮƮ",50988,0.05,99.45,1,"G40","",59,6,12973956 -"G40.60","G40","WICS ",104326147,"003460","ȭ",47528,0.05,99.5,1,"G40","",60,6,3742359 -"G40.61","G40","WICS ",104326147,"016600","ťijŻ",46178,0.04,99.54,1,"G40","",61,6,62999245 -"G40.62","G40","WICS ",104326147,"034810","ؼ",41810,0.04,99.58,1,"G40","",62,6,3716400 -"G40.63","G40","WICS ",104326147,"036120","SCI",38691,0.04,99.62,1,"G40","",63,6,14910000 -"G40.64","G40","WICS ",104326147,"027360","IB",37098,0.04,99.66,1,"G40","",64,6,29678513 -"G40.65","G40","WICS ",104326147,"027830","뼺â",35600,0.03,99.69,1,"G40","",65,6,20000000 -"G40.66","G40","WICS ",104326147,"019570"," ",34256,0.03,99.72,1,"G40","",66,6,42820511 -"G40.67","G40","WICS ",104326147,"307930","۴",33437,0.03,99.76,1,"G40","",67,6,2653700 -"G40.68","G40","WICS ",104326147,"006220","",33256,0.03,99.79,1,"G40","",68,6,7068330 -"G40.69","G40","WICS ",104326147,"049720","ſ",31637,0.03,99.82,1,"G40","",69,6,7007000 -"G40.70","G40","WICS ",104326147,"021880","̽ijŻ",24499,0.02,99.84,1,"G40","",70,6,64469865 -"G40.71","G40","WICS ",104326147,"023760","ѱijŻ",23235,0.02,99.86,1,"G40","",71,6,31959819 -"G40.72","G40","WICS ",104326147,"007330","Ǫ",22778,0.02,99.89,1,"G40","",72,6,2714904 -"G40.73","G40","WICS ",104326147,"023460","CNH",22573,0.02,99.91,1,"G40","",73,6,15252000 -"G40.74","G40","WICS ",104326147,"052600","ѳƮ",20607,0.02,99.93,1,"G40","",74,6,6360035 -"G40.75","G40","WICS ",104326147,"246690","TSκƮƮ",20448,0.02,99.95,1,"G40","",75,6,8968402 -"G40.76","G40","WICS ",104326147,"277070","վƽþ",16725,0.02,99.96,1,"G40","",76,6,3510000 -"G40.77","G40","WICS ",104326147,"001000","Ŷ",16205,0.02,99.98,1,"G40","",77,6,7283262 -"G40.78","G40","WICS ",104326147,"293580","IB",12887,0.01,99.99,1,"G40","",78,6,2654400 -"G40.79","G40","WICS ",104326147,"078020","̺Ʈ",9254,0.01,100,1,"G40","",79,6,1664436 -"G10.1","G10","WICS ",19850082,"096770","SK̳뺣̼",9052841,45.61,45.61,1,"G10","",1,2,56403994 -"G10.2","G10","WICS ",19850082,"010950","S-Oil",3403265,17.14,62.75,1,"G10","",2,2,41655633 -"G10.3","G10","WICS ",19850082,"267250","߰",2873204,14.47,77.23,1,"G10","",3,2,9283372 -"G10.4","G10","WICS ",19850082,"078930","GS",2491805,12.55,89.78,1,"G10","",4,2,49245150 -"G10.5","G10","WICS ",19850082,"067630","ġ",624986,3.15,92.93,1,"G10","",5,2,39307272 -"G10.6","G10","WICS ",19850082,"006120","SKĿ",257059,1.3,94.22,1,"G10","",6,2,10470820 -"G10.7","G10","WICS ",19850082,"002960","ѱ",198881,1,95.22,1,"G10","",7,2,611000 -"G10.8","G10","WICS ",19850082,"091090","",146439,0.74,95.96,1,"G10","",8,2,42693554 -"G10.9","G10","WICS ",19850082,"011930","ż̿",118388,0.6,96.56,1,"G10","",9,2,100756131 -"G10.10","G10","WICS ",19850082,"128820","뼺",79162,0.4,96.96,1,"G10","",10,2,15832417 -"G10.11","G10","WICS ",19850082,"043200","ķ",75903,0.38,97.34,1,"G10","",11,2,29707590 -"G10.12","G10","WICS ",19850082,"003650","â",71918,0.36,97.7,1,"G10","",12,2,922026 -"G10.13","G10","WICS ",19850082,"014530","صȭ",62828,0.32,98.02,1,"G10","",13,2,18132098 -"G10.14","G10","WICS ",19850082,"099220","SDN",55967,0.28,98.3,1,"G10","",14,2,38598075 -"G10.15","G10","WICS ",19850082,"024060","ﱸ",53460,0.27,98.57,1,"G10","",15,2,9000000 -"G10.16","G10","WICS ",19850082,"041590","齺",50901,0.26,98.83,1,"G10","",16,2,31132353 -"G10.17","G10","WICS ",19850082,"095910","",46873,0.24,99.06,1,"G10","",17,2,10290527 -"G10.18","G10","WICS ",19850082,"060900","̾Ǿ",43739,0.22,99.28,1,"G10","",18,2,53017111 -"G10.19","G10","WICS ",19850082,"012320","浿κƮ",40030,0.2,99.48,1,"G10","",19,2,993310 -"G10.20","G10","WICS ",19850082,"093230","̵̾",32266,0.16,99.65,1,"G10","",20,2,140285009 -"G10.21","G10","WICS ",19850082,"038620","",30094,0.15,99.8,1,"G10","",21,2,24075079 -"G10.22","G10","WICS ",19850082,"137950","̾ɹĮ",29363,0.15,99.95,1,"G10","",22,2,8353752 -"G10.23","G10","WICS ",19850082,"000440","߾ӿʺ",10711,0.05,100,1,"G10","",23,2,1556783 -"G20.1","G20","WICS ",108644075,"028260","Ｚ",9329715,8.59,8.59,1,"G20","",1,20,100535723 -"G20.2","G20","WICS ",108644075,"034730","SK",8205418,7.55,16.14,1,"G20","",2,20,34476546 -"G20.3","G20","WICS ",108644075,"003550","LG",6923337,6.37,22.51,1,"G20","",3,20,93180851 -"G20.4","G20","WICS ",108644075,"009540","ѱؾ",5111942,4.71,27.22,1,"G20","",4,20,43879332 -"G20.5","G20","WICS ",108644075,"000720","Ǽ",3821730,3.52,30.74,1,"G20","",5,20,73494805 -"G20.6","G20","WICS ",108644075,"010140","Ｚ߰",3234924,2.98,33.71,1,"G20","",6,20,415800000 -"G20.7","G20","WICS ",108644075,"000210","븲",3148530,2.9,36.61,1,"G20","",7,20,26796000 -"G20.8","G20","WICS ",108644075,"086280","۷κ",2958375,2.72,39.33,1,"G20","",8,20,18375000 -"G20.9","G20","WICS ",108644075,"047810","ѱװ",2451353,2.26,41.59,1,"G20","",9,20,71156828 -"G20.10","G20","WICS ",108644075,"028050","ＺϾ",2423148,2.23,43.82,1,"G20","",10,20,152880000 -"G20.11","G20","WICS ",108644075,"028300","ġ",2389423,2.2,46.02,1,"G20","",11,20,32957553 -"G20.12","G20","WICS ",108644075,"012750","",2349261,2.16,48.18,1,"G20","",12,20,24319474 -"G20.13","G20","WICS ",108644075,"006360","GSǼ",2332459,2.15,50.33,1,"G20","",13,20,57520570 -"G20.14","G20","WICS ",108644075,"003490","װ",2003593,1.84,52.17,1,"G20","",14,20,61649012 -"G20.15","G20","WICS ",108644075,"180640","Į",1917123,1.76,53.94,1,"G20","",15,20,42602730 -"G20.16","G20","WICS ",108644075,"017800","뿤",1704860,1.57,55.51,1,"G20","",16,20,20368700 -"G20.17","G20","WICS ",108644075,"241560","λĹ",1633310,1.5,57.01,1,"G20","",17,20,49122091 -"G20.18","G20","WICS ",108644075,"002380","KCC",1487835,1.37,58.38,1,"G20","",18,20,5700517 -"G20.19","G20","WICS ",108644075,"000120","CJ",1423490,1.31,59.69,1,"G20","",19,20,9124938 -"G20.20","G20","WICS ",108644075,"001040","CJ",1355563,1.25,60.94,1,"G20","",20,20,13421419 -"G20.21","G20","WICS ",108644075,"294870","HDC",1174117,1.08,62.02,1,"G20","",21,20,27241696 -"G20.22","G20","WICS ",108644075,"010620","",1132659,1.04,63.06,1,"G20","",22,20,22767025 -"G20.23","G20","WICS ",108644075,"012450","ȭν̽",1084719,1,64.06,1,"G20","",23,20,34545200 -"G20.24","G20","WICS ",108644075,"028670","ҿ",1062296,0.98,65.04,1,"G20","",24,20,245901835 -"G20.25","G20","WICS ",108644075,"047040","Ǽ",980537,0.9,65.94,1,"G20","",25,20,199498866 -"G20.26","G20","WICS ",108644075,"042660","ؾ",977073,0.9,66.84,1,"G20","",26,20,33233783 -"G20.27","G20","WICS ",108644075,"064350","",935085,0.86,67.7,1,"G20","",27,20,48450000 -"G20.28","G20","WICS ",108644075,"020560","ƽþƳװ",890848,0.82,68.52,1,"G20","",28,20,148227647 -"G20.29","G20","WICS ",108644075,"042670","λھ",865951,0.8,69.32,1,"G20","",29,20,133223219 -"G20.30","G20","WICS ",108644075,"011200","",865884,0.8,70.11,1,"G20","",30,20,257320778 -"G20.31","G20","WICS ",108644075,"009240","ѻ",842962,0.78,70.89,1,"G20","",31,20,10119589 -"G20.32","G20","WICS ",108644075,"006260","LS",807222,0.74,71.63,1,"G20","",32,20,17066000 -"G20.33","G20","WICS ",108644075,"034020","λ߰",803594,0.74,72.37,1,"G20","",33,20,127352531 -"G20.34","G20","WICS ",108644075,"047050","ͳų",780595,0.72,73.09,1,"G20","",34,20,45648805 -"G20.35","G20","WICS ",108644075,"010120","LS",764400,0.7,73.79,1,"G20","",35,20,15600000 -"G20.36","G20","WICS ",108644075,"001740","SKƮ",703091,0.65,74.44,1,"G20","",36,20,141466959 -"G20.37","G20","WICS ",108644075,"056190","",683523,0.63,75.07,1,"G20","",37,20,16877117 -"G20.38","G20","WICS ",108644075,"003410","ֿȸ",673963,0.62,75.69,1,"G20","",38,20,110849111 -"G20.39","G20","WICS ",108644075,"004800","ȿ",664622,0.61,76.3,1,"G20","",39,20,8849831 -"G20.40","G20","WICS ",108644075,"012630","HDC",564858,0.52,76.82,1,"G20","",40,20,36442450 -"G20.41","G20","WICS ",108644075,"009410","¿Ǽ",551341,0.51,77.33,1,"G20","",41,20,38964000 -"G20.42","G20","WICS ",108644075,"000150","λ",524108,0.48,77.81,1,"G20","",42,20,5653812 -"G20.43","G20","WICS ",108644075,"010780","̿",518532,0.48,78.29,1,"G20","",43,20,13901673 -"G20.44","G20","WICS ",108644075,"267270","Ǽ",474819,0.44,78.73,1,"G20","",44,20,11623468 -"G20.45","G20","WICS ",108644075,"001120","LG",467523,0.43,79.16,1,"G20","",45,20,28682400 -"G20.46","G20","WICS ",108644075,"002320","",371059,0.34,79.5,1,"G20","",46,20,7903273 -"G20.47","G20","WICS ",108644075,"079550","LIGؽ",366300,0.34,79.84,1,"G20","",47,20,11000000 -"G20.48","G20","WICS ",108644075,"108670","LGϿý",338269,0.31,80.15,1,"G20","",48,20,6008339 -"G20.49","G20","WICS ",108644075,"089590","װ",320076,0.29,80.44,1,"G20","",49,20,8697730 -"G20.50","G20","WICS ",108644075,"005880","ؿ",287256,0.26,80.71,1,"G20","",50,20,11968987 -"G20.51","G20","WICS ",108644075,"007460"," KIC",269736,0.25,80.95,1,"G20","",51,20,87293275 -"G20.52","G20","WICS ",108644075,"112610","",258387,0.24,81.19,1,"G20","",52,20,6395715 -"G20.53","G20","WICS ",108644075,"010170","ѱ",254563,0.23,81.43,1,"G20","",53,20,54568803 -"G20.54","G20","WICS ",108644075,"023410","",254136,0.23,81.66,1,"G20","",54,20,43294083 -"G20.55","G20","WICS ",108644075,"300720","ϽøƮ",248076,0.23,81.89,1,"G20","",55,20,1865237 -"G20.56","G20","WICS ",108644075,"002990","ȣ",246482,0.23,82.12,1,"G20","",56,20,17296968 -"G20.57","G20","WICS ",108644075,"272450","",239850,0.22,82.34,1,"G20","",57,20,11700000 -"G20.58","G20","WICS ",108644075,"060150","μ̿Ƽ",238272,0.22,82.56,1,"G20","",58,20,27641723 -"G20.59","G20","WICS ",108644075,"008350","˹̴",237436,0.22,82.77,1,"G20","",59,20,55089545 -"G20.60","G20","WICS ",108644075,"029960","ڿ",233700,0.22,82.99,1,"G20","",60,20,20500000 -"G20.61","G20","WICS ",108644075,"001520","",223623,0.21,83.2,1,"G20","",61,20,128889394 -"G20.62","G20","WICS ",108644075,"079430","븮Ʈ",214204,0.2,83.39,1,"G20","",62,20,11705111 -"G20.63","G20","WICS ",108644075,"017960","ѱī",211847,0.19,83.59,1,"G20","",63,20,26816062 -"G20.64","G20","WICS ",108644075,"267260","ϷƮ",211185,0.19,83.78,1,"G20","",64,20,11603567 -"G20.65","G20","WICS ",108644075,"006730","T&D",210019,0.19,83.98,1,"G20","",65,20,23838720 -"G20.66","G20","WICS ",108644075,"067390","ƽƮ",209605,0.19,84.17,1,"G20","",66,20,19498114 -"G20.67","G20","WICS ",108644075,"011760","",205697,0.19,84.36,1,"G20","",67,20,9392566 -"G20.68","G20","WICS ",108644075,"122900","̸ڸ",201642,0.19,84.54,1,"G20","",68,20,19768837 -"G20.69","G20","WICS ",108644075,"298690","λ",198178,0.18,84.73,1,"G20","",69,20,28638500 -"G20.70","G20","WICS ",108644075,"074610","޵",194924,0.18,84.9,1,"G20","",70,20,27110449 -"G20.71","G20","WICS ",108644075,"095190","̿ڸ",193744,0.18,85.08,1,"G20","",71,20,27249528 -"G20.72","G20","WICS ",108644075,"019210","-",181428,0.17,85.25,1,"G20","",72,20,19219031 -"G20.73","G20","WICS ",108644075,"013120","",177035,0.16,85.41,1,"G20","",73,20,37231321 -"G20.74","G20","WICS ",108644075,"014620","",175247,0.16,85.57,1,"G20","",74,20,16302000 -"G20.75","G20","WICS ",108644075,"002150","ȭϾ",164284,0.15,85.73,1,"G20","",75,20,16185600 -"G20.76","G20","WICS ",108644075,"072520","ٹ̿",162046,0.15,85.87,1,"G20","",76,20,49937268 -"G20.77","G20","WICS ",108644075,"035890","Ǽ",159677,0.15,86.02,1,"G20","",77,20,121427422 -"G20.78","G20","WICS ",108644075,"090360","κŸ",153816,0.14,86.16,1,"G20","",78,20,6630000 -"G20.79","G20","WICS ",108644075,"007820","ھ",152699,0.14,86.3,1,"G20","",79,20,14825120 -"G20.80","G20","WICS ",108644075,"004980","žȸ",149205,0.14,86.44,1,"G20","",80,20,16670930 -"G20.81","G20","WICS ",108644075,"298040","ȿ߰",146265,0.13,86.58,1,"G20","",81,20,4289292 -"G20.82","G20","WICS ",108644075,"004360","",146022,0.13,86.71,1,"G20","",82,20,10619780 -"G20.83","G20","WICS ",108644075,"002780","",145937,0.13,86.84,1,"G20","",83,20,64007568 -"G20.84","G20","WICS ",108644075,"011370","",145021,0.13,86.98,1,"G20","",84,20,89796430 -"G20.85","G20","WICS ",108644075,"023160","±",143961,0.13,87.11,1,"G20","",85,20,14045000 -"G20.86","G20","WICS ",108644075,"013030","̷ڸ",139093,0.13,87.24,1,"G20","",86,20,8304072 -"G20.87","G20","WICS ",108644075,"038500","ǥøƮ",138088,0.13,87.37,1,"G20","",87,20,37575011 -"G20.88","G20","WICS ",108644075,"013580","Ǽ",137956,0.13,87.49,1,"G20","",88,20,5090617 -"G20.89","G20","WICS ",108644075,"033500","ȭ",137233,0.13,87.62,1,"G20","",89,20,15920329 -"G20.90","G20","WICS ",108644075,"016250","ũǼ",136080,0.13,87.74,1,"G20","",90,20,1260000 -"G20.91","G20","WICS ",108644075,"004960","ѽŰ",134405,0.12,87.87,1,"G20","",91,20,7405249 -"G20.92","G20","WICS ",108644075,"183190","ƼƽøƮ",132496,0.12,87.99,1,"G20","",92,20,1480407 -"G20.93","G20","WICS ",108644075,"068400","SKī",131914,0.12,88.11,1,"G20","",93,20,12623391 -"G20.94","G20","WICS ",108644075,"143240","οġ",130141,0.12,88.23,1,"G20","",94,20,5468104 -"G20.95","G20","WICS ",108644075,"028100","",128858,0.12,88.35,1,"G20","",95,20,6210000 -"G20.96","G20","WICS ",108644075,"001440","",126604,0.12,88.47,1,"G20","",96,20,162729872 -"G20.97","G20","WICS ",108644075,"045100","Ѿ̿",125424,0.12,88.58,1,"G20","",97,20,9360000 -"G20.98","G20","WICS ",108644075,"126870","ν",122737,0.11,88.69,1,"G20","",98,20,19957267 -"G20.99","G20","WICS ",108644075,"036190","ȭǿ",121695,0.11,88.81,1,"G20","",99,20,3660000 -"G20.100","G20","WICS ",108644075,"099320","Ʈ",117793,0.11,88.92,1,"G20","",100,20,5305996 -"G20.101","G20","WICS ",108644075,"024810","ȭ",115927,0.11,89.02,1,"G20","",101,20,499687359 -"G20.102","G20","WICS ",108644075,"016800","۽ý",115058,0.11,89.13,1,"G20","",102,20,3450000 -"G20.103","G20","WICS ",108644075,"016880","",112674,0.1,89.23,1,"G20","",103,20,53400001 -"G20.104","G20","WICS ",108644075,"007110","Ͻż",112192,0.1,89.33,1,"G20","",104,20,45699400 -"G20.105","G20","WICS ",108644075,"003580","ؽƮ̾",111110,0.1,89.44,1,"G20","",105,20,21367381 -"G20.106","G20","WICS ",108644075,"091810","Ƽװ",108977,0.1,89.54,1,"G20","",106,20,15501688 -"G20.107","G20","WICS ",108644075,"215090","ϸƽ۷ι",108912,0.1,89.64,1,"G20","",107,20,16704274 -"G20.108","G20","WICS ",108644075,"001250","GS۷ι",107777,0.1,89.74,1,"G20","",108,20,40441544 -"G20.109","G20","WICS ",108644075,"060310","3S",106889,0.1,89.84,1,"G20","",109,20,41190372 -"G20.110","G20","WICS ",108644075,"036890","Ƽ̾",103904,0.1,89.93,1,"G20","",110,20,11915602 -"G20.111","G20","WICS ",108644075,"000700","Ȧ",103360,0.1,90.03,1,"G20","",111,20,12760488 -"G20.112","G20","WICS ",108644075,"007210","",97698,0.09,90.12,1,"G20","",112,20,41136000 -"G20.113","G20","WICS ",108644075,"001880","ȣ",97484,0.09,90.21,1,"G20","",113,20,3946739 -"G20.114","G20","WICS ",108644075,"003300","Ȧ",97372,0.09,90.3,1,"G20","",114,20,1858250 -"G20.115","G20","WICS ",108644075,"210540","Ŀ",96692,0.09,90.38,1,"G20","",115,20,6956276 -"G20.116","G20","WICS ",108644075,"044490","¿",95445,0.09,90.47,1,"G20","",116,20,9403469 -"G20.117","G20","WICS ",108644075,"018000","Ͻ",94789,0.09,90.56,1,"G20","",117,20,76752497 -"G20.118","G20","WICS ",108644075,"002460","ȭ",93779,0.09,90.65,1,"G20","",118,20,6972448 -"G20.119","G20","WICS ",108644075,"089230","THE E&M",89206,0.08,90.73,1,"G20","",119,20,76244613 -"G20.120","G20","WICS ",108644075,"006390","øƮ",88816,0.08,90.81,1,"G20","",120,20,2691406 -"G20.121","G20","WICS ",108644075,"044450","KSSؿ",88756,0.08,90.89,1,"G20","",121,20,12752234 -"G20.122","G20","WICS ",108644075,"126880","̿",87454,0.08,90.97,1,"G20","",122,20,15156623 -"G20.123","G20","WICS ",108644075,"014200","",87110,0.08,91.05,1,"G20","",123,20,33248207 -"G20.124","G20","WICS ",108644075,"001470","",86880,0.08,91.13,1,"G20","",124,20,104173150 -"G20.125","G20","WICS ",108644075,"263540","",86669,0.08,91.21,1,"G20","",125,20,4127074 -"G20.126","G20","WICS ",108644075,"005870","޴ϵ",85969,0.08,91.29,1,"G20","",126,20,10445851 -"G20.127","G20","WICS ",108644075,"006910","Ŀ",85895,0.08,91.37,1,"G20","",127,20,38517964 -"G20.128","G20","WICS ",108644075,"000490","뵿",85564,0.08,91.45,1,"G20","",128,20,14236926 -"G20.129","G20","WICS ",108644075,"002900","繰",84979,0.08,91.53,1,"G20","",129,20,49695564 -"G20.130","G20","WICS ",108644075,"025750","ѼȨ",84368,0.08,91.6,1,"G20","",130,20,62035165 -"G20.131","G20","WICS ",108644075,"053590","ѱũ",84194,0.08,91.68,1,"G20","",131,20,59083592 -"G20.132","G20","WICS ",108644075,"226360","̿Ƽ",82867,0.08,91.76,1,"G20","",132,20,20537156 -"G20.133","G20","WICS ",108644075,"013570","",82833,0.08,91.83,1,"G20","",133,20,14738994 -"G20.134","G20","WICS ",108644075,"073640","ũ",82673,0.08,91.91,1,"G20","",134,20,45424704 -"G20.135","G20","WICS ",108644075,"000860","",81738,0.08,91.99,1,"G20","",135,20,3250000 -"G20.136","G20","WICS ",108644075,"051980","Ʈ̿",81456,0.07,92.06,1,"G20","",136,20,41035873 -"G20.137","G20","WICS ",108644075,"000390","ȭƮ",80839,0.07,92.14,1,"G20","",137,20,14805701 -"G20.138","G20","WICS ",108644075,"214430","̾ý",80790,0.07,92.21,1,"G20","",138,20,3979786 -"G20.139","G20","WICS ",108644075,"085310","",80047,0.07,92.28,1,"G20","",139,20,57588013 -"G20.140","G20","WICS ",108644075,"020710","ðũ",78879,0.07,92.36,1,"G20","",140,20,12229262 -"G20.141","G20","WICS ",108644075,"010960","ȣ",77675,0.07,92.43,1,"G20","",141,20,16250000 -"G20.142","G20","WICS ",108644075,"046120","",77657,0.07,92.5,1,"G20","",142,20,18080835 -"G20.143","G20","WICS ",108644075,"053690","ѹ̱۷ι",76791,0.07,92.57,1,"G20","",143,20,7012832 -"G20.144","G20","WICS ",108644075,"017040","",76463,0.07,92.64,1,"G20","",144,20,30769707 -"G20.145","G20","WICS ",108644075,"009070","KCTC",76230,0.07,92.71,1,"G20","",145,20,23100000 -"G20.146","G20","WICS ",108644075,"090710","޸κ",76068,0.07,92.78,1,"G20","",146,20,70432962 -"G20.147","G20","WICS ",108644075,"089140","ؽ",74615,0.07,92.85,1,"G20","",147,20,6752516 -"G20.148","G20","WICS ",108644075,"067900","̿",74298,0.07,92.92,1,"G20","",148,20,9827816 -"G20.149","G20","WICS ",108644075,"011160","λǼ",74022,0.07,92.99,1,"G20","",149,20,64931430 -"G20.150","G20","WICS ",108644075,"036560","dz",73868,0.07,93.05,1,"G20","",150,20,7875000 -"G20.151","G20","WICS ",108644075,"100090","ﰭƼ",73454,0.07,93.12,1,"G20","",151,20,15695250 -"G20.152","G20","WICS ",108644075,"034300","żǼ",73312,0.07,93.19,1,"G20","",152,20,2320000 -"G20.153","G20","WICS ",108644075,"004380","THK",73238,0.07,93.26,1,"G20","",153,20,6510000 -"G20.154","G20","WICS ",108644075,"090350","Ʈ",73038,0.07,93.32,1,"G20","",154,20,9400000 -"G20.155","G20","WICS ",108644075,"014790","Ѷ",72762,0.07,93.39,1,"G20","",155,20,19826220 -"G20.156","G20","WICS ",108644075,"082740","HSD",72303,0.07,93.46,1,"G20","",156,20,18779871 -"G20.157","G20","WICS ",108644075,"099440","",71946,0.07,93.52,1,"G20","",157,20,21006224 -"G20.158","G20","WICS ",108644075,"229640","LSƽþ",69874,0.06,93.59,1,"G20","",158,20,9799961 -"G20.159","G20","WICS ",108644075,"054180","߾ӿ",69821,0.06,93.65,1,"G20","",159,20,24541542 -"G20.160","G20","WICS ",108644075,"100130","S&C",69532,0.06,93.72,1,"G20","",160,20,27428640 -"G20.161","G20","WICS ",108644075,"109610","",68611,0.06,93.78,1,"G20","",161,20,13722140 -"G20.162","G20","WICS ",108644075,"009160","SIMPAC",68446,0.06,93.84,1,"G20","",162,20,21591740 -"G20.163","G20","WICS ",108644075,"033100","",68072,0.06,93.9,1,"G20","",163,20,10440566 -"G20.164","G20","WICS ",108644075,"071670","ũַ",66660,0.06,93.97,1,"G20","",164,20,6600000 -"G20.165","G20","WICS ",108644075,"058850","KTcs",66179,0.06,94.03,1,"G20","",165,20,29025800 -"G20.166","G20","WICS ",108644075,"010820","۽",65973,0.06,94.09,1,"G20","",166,20,25720662 -"G20.167","G20","WICS ",108644075,"095570","AJƮ",65860,0.06,94.15,1,"G20","",167,20,12173797 -"G20.168","G20","WICS ",108644075,"039570","HDCƮѽ",65050,0.06,94.21,1,"G20","",168,20,6584000 -"G20.169","G20","WICS ",108644075,"015860","Ȧ",64507,0.06,94.27,1,"G20","",169,20,18752044 -"G20.170","G20","WICS ",108644075,"090850","",64120,0.06,94.33,1,"G20","",170,20,7412748 -"G20.171","G20","WICS ",108644075,"015590","ť",64026,0.06,94.38,1,"G20","",171,20,71938934 -"G20.172","G20","WICS ",108644075,"018310","񿡽",62975,0.06,94.44,1,"G20","",172,20,4998000 -"G20.173","G20","WICS ",108644075,"011390","λ",62610,0.06,94.5,1,"G20","",173,20,517440 -"G20.174","G20","WICS ",108644075,"105840","",62397,0.06,94.56,1,"G20","",174,20,10228940 -"G20.175","G20","WICS ",108644075,"075580","߰",62298,0.06,94.62,1,"G20","",175,20,13046725 -"G20.176","G20","WICS ",108644075,"004870","ƼȦ",62224,0.06,94.67,1,"G20","",176,20,29420459 -"G20.177","G20","WICS ",108644075,"058730","ٽ",59755,0.06,94.73,1,"G20","",177,20,8932000 -"G20.178","G20","WICS ",108644075,"094820","Ŀ",59440,0.05,94.78,1,"G20","",178,20,9047225 -"G20.179","G20","WICS ",108644075,"119650","KCƮ",58906,0.05,94.84,1,"G20","",179,20,8320000 -"G20.180","G20","WICS ",108644075,"022220","ְ",58673,0.05,94.89,1,"G20","",180,20,24861398 -"G20.181","G20","WICS ",108644075,"033430","𿡽Ƽ",58588,0.05,94.94,1,"G20","",181,20,44723755 -"G20.182","G20","WICS ",108644075,"014280","ݰ",58557,0.05,95,1,"G20","",182,20,13353901 -"G20.183","G20","WICS ",108644075,"005430","ѱ",57694,0.05,95.05,1,"G20","",183,20,1203215 -"G20.184","G20","WICS ",108644075,"001840","ȭ",57625,0.05,95.1,1,"G20","",184,20,10893168 -"G20.185","G20","WICS ",108644075,"008250","̰ǻ",57560,0.05,95.16,1,"G20","",185,20,6243002 -"G20.186","G20","WICS ",108644075,"006340","",57329,0.05,95.21,1,"G20","",186,20,44269661 -"G20.187","G20","WICS ",108644075,"028040","̷SCI",57240,0.05,95.26,1,"G20","",187,20,29055864 -"G20.188","G20","WICS ",108644075,"037370","EG",57165,0.05,95.32,1,"G20","",188,20,5550000 -"G20.189","G20","WICS ",108644075,"058860","KTis",56915,0.05,95.37,1,"G20","",189,20,23665360 -"G20.190","G20","WICS ",108644075,"026150","ƯǼ",56491,0.05,95.42,1,"G20","",190,20,10346422 -"G20.191","G20","WICS ",108644075,"025900","ȭ",56051,0.05,95.47,1,"G20","",191,20,3029757 -"G20.192","G20","WICS ",108644075,"003070","ڿձ۷ι",55723,0.05,95.52,1,"G20","",192,20,5798401 -"G20.193","G20","WICS ",108644075,"042940","īϷ",55540,0.05,95.57,1,"G20","",193,20,30433026 -"G20.194","G20","WICS ",108644075,"060560","ȨŸȦ",55051,0.05,95.62,1,"G20","",194,20,41705378 -"G20.195","G20","WICS ",108644075,"064510","ڸ̽",54870,0.05,95.68,1,"G20","",195,20,10633734 -"G20.196","G20","WICS ",108644075,"005960","ΰǼ",54770,0.05,95.73,1,"G20","",196,20,6889326 -"G20.197","G20","WICS ",108644075,"195990","̺ι̿",54765,0.05,95.78,1,"G20","",197,20,98322088 -"G20.198","G20","WICS ",108644075,"009440","KC׸Ȧ",52790,0.05,95.82,1,"G20","",198,20,11666190 -"G20.199","G20","WICS ",108644075,"105740","̶",52304,0.05,95.87,1,"G20","",199,20,4957747 -"G20.200","G20","WICS ",108644075,"036000","",52078,0.05,95.92,1,"G20","",200,20,10595767 -"G20.201","G20","WICS ",108644075,"133820","ȭκƿ",51630,0.05,95.97,1,"G20","",201,20,14184000 -"G20.202","G20","WICS ",108644075,"052300","WȦ۴",51544,0.05,96.02,1,"G20","",202,20,113782899 -"G20.203","G20","WICS ",108644075,"000320","Ȧ",51503,0.05,96.06,1,"G20","",203,20,4120257 -"G20.204","G20","WICS ",108644075,"021320","KCCǼ",51441,0.05,96.11,1,"G20","",204,20,7276000 -"G20.205","G20","WICS ",108644075,"011560","̾",51049,0.05,96.16,1,"G20","",205,20,5054400 -"G20.206","G20","WICS ",108644075,"011700","ѽű",50996,0.05,96.2,1,"G20","",206,20,25307998 -"G20.207","G20","WICS ",108644075,"096350","âַ",50757,0.05,96.25,1,"G20","",207,20,65073189 -"G20.208","G20","WICS ",108644075,"066620","",50456,0.05,96.3,1,"G20","",208,20,3375000 -"G20.209","G20","WICS ",108644075,"042370","ũ",50216,0.05,96.34,1,"G20","",209,20,8718010 -"G20.210","G20","WICS ",108644075,"060370","KT긶",50119,0.05,96.39,1,"G20","",210,20,12483000 -"G20.211","G20","WICS ",108644075,"065450","",49845,0.05,96.44,1,"G20","",211,20,15925000 -"G20.212","G20","WICS ",108644075,"255220","SG",49726,0.05,96.48,1,"G20","",212,20,5877831 -"G20.213","G20","WICS ",108644075,"017510","",49531,0.05,96.53,1,"G20","",213,20,9452520 -"G20.214","G20","WICS ",108644075,"103590","",49182,0.05,96.57,1,"G20","",214,20,15202960 -"G20.215","G20","WICS ",108644075,"011090","ؽ",48668,0.04,96.62,1,"G20","",215,20,35395068 -"G20.216","G20","WICS ",108644075,"000850","ȭõ",48048,0.04,96.66,1,"G20","",216,20,1144000 -"G20.217","G20","WICS ",108644075,"050860","Ƽ",48010,0.04,96.71,1,"G20","",217,20,10150000 -"G20.218","G20","WICS ",108644075,"015230","â",47731,0.04,96.75,1,"G20","",218,20,1180000 -"G20.219","G20","WICS ",108644075,"171120","̿",47578,0.04,96.79,1,"G20","",219,20,5691147 -"G20.220","G20","WICS ",108644075,"039610","ȭ",47353,0.04,96.84,1,"G20","",220,20,5933928 -"G20.221","G20","WICS ",108644075,"003280","ؿ",46639,0.04,96.88,1,"G20","",221,20,131747573 -"G20.222","G20","WICS ",108644075,"108380","",46497,0.04,96.92,1,"G20","",222,20,3444240 -"G20.223","G20","WICS ",108644075,"014130","ͽ",45684,0.04,96.96,1,"G20","",223,20,6480000 -"G20.224","G20","WICS ",108644075,"051490","󿥾ص",45403,0.04,97.01,1,"G20","",224,20,10366000 -"G20.225","G20","WICS ",108644075,"221840","װ",45260,0.04,97.05,1,"G20","",225,20,8140237 -"G20.226","G20","WICS ",108644075,"004440","븲",45224,0.04,97.09,1,"G20","",226,20,4710820 -"G20.227","G20","WICS ",108644075,"091590","ȭ",45181,0.04,97.13,1,"G20","",227,20,5048200 -"G20.228","G20","WICS ",108644075,"043910","ڿȯ",45153,0.04,97.17,1,"G20","",228,20,32251889 -"G20.229","G20","WICS ",108644075,"053660","",45097,0.04,97.21,1,"G20","",229,20,17966915 -"G20.230","G20","WICS ",108644075,"024880","ǿ",45095,0.04,97.26,1,"G20","",230,20,8877037 -"G20.231","G20","WICS ",108644075,"225530","",44883,0.04,97.3,1,"G20","",231,20,10040842 -"G20.232","G20","WICS ",108644075,"007610","",44650,0.04,97.34,1,"G20","",232,20,12420000 -"G20.233","G20","WICS ",108644075,"119850","",44556,0.04,97.38,1,"G20","",233,20,10266372 -"G20.234","G20","WICS ",108644075,"000500","",44345,0.04,97.42,1,"G20","",234,20,2371398 -"G20.235","G20","WICS ",108644075,"003800","̽ħ",44116,0.04,97.46,1,"G20","",235,20,1441700 -"G20.236","G20","WICS ",108644075,"003100","",44015,0.04,97.5,1,"G20","",236,20,2574000 -"G20.237","G20","WICS ",108644075,"041440","",43989,0.04,97.54,1,"G20","",237,20,7703856 -"G20.238","G20","WICS ",108644075,"148140","",43659,0.04,97.58,1,"G20","",238,20,4197998 -"G20.239","G20","WICS ",108644075,"228340","",43520,0.04,97.62,1,"G20","",239,20,8000000 -"G20.240","G20","WICS ",108644075,"003010","",42878,0.04,97.66,1,"G20","",240,20,8136158 -"G20.241","G20","WICS ",108644075,"000910","Ͽ",42370,0.04,97.7,1,"G20","",241,20,7181345 -"G20.242","G20","WICS ",108644075,"001260","",42199,0.04,97.74,1,"G20","",242,20,3734410 -"G20.243","G20","WICS ",108644075,"046940","",42098,0.04,97.78,1,"G20","",243,20,10617300 -"G20.244","G20","WICS ",108644075,"004140","",42041,0.04,97.82,1,"G20","",244,20,22421944 -"G20.245","G20","WICS ",108644075,"049430","ڸ޷",41639,0.04,97.85,1,"G20","",245,20,5338320 -"G20.246","G20","WICS ",108644075,"003480","߰Ȧ",40869,0.04,97.89,1,"G20","",246,20,11811925 -"G20.247","G20","WICS ",108644075,"017550","߰",40856,0.04,97.93,1,"G20","",247,20,23753472 -"G20.248","G20","WICS ",108644075,"006920","",40470,0.04,97.97,1,"G20","",248,20,7425600 -"G20.249","G20","WICS ",108644075,"147830","",39528,0.04,98,1,"G20","",249,20,6100000 -"G20.250","G20","WICS ",108644075,"024840","KBIŻ",38874,0.04,98.04,1,"G20","",250,20,21418051 -"G20.251","G20","WICS ",108644075,"037440","",38778,0.04,98.08,1,"G20","",251,20,9049609 -"G20.252","G20","WICS ",108644075,"005750","븲B&Co",38433,0.04,98.11,1,"G20","",252,20,8502842 -"G20.253","G20","WICS ",108644075,"100840","S&TC",37534,0.03,98.15,1,"G20","",253,20,3002684 -"G20.254","G20","WICS ",108644075,"006050","ؿ",37484,0.03,98.18,1,"G20","",254,20,28614099 -"G20.255","G20","WICS ",108644075,"064820","",37343,0.03,98.21,1,"G20","",255,20,17614715 -"G20.256","G20","WICS ",108644075,"054540","￵",36964,0.03,98.25,1,"G20","",256,20,10920000 -"G20.257","G20","WICS ",108644075,"090410","Ͽ¡",36655,0.03,98.28,1,"G20","",257,20,24436600 -"G20.258","G20","WICS ",108644075,"004910","Ʈ",36346,0.03,98.32,1,"G20","",258,20,5760000 -"G20.259","G20","WICS ",108644075,"092460","ѶIMS",35987,0.03,98.35,1,"G20","",259,20,4697991 -"G20.260","G20","WICS ",108644075,"060260","",35027,0.03,98.38,1,"G20","",260,20,23908888 -"G20.261","G20","WICS ",108644075,"104460","ǿ",35014,0.03,98.41,1,"G20","",261,20,4178314 -"G20.262","G20","WICS ",108644075,"094280","ȿITX",34692,0.03,98.44,1,"G20","",262,20,3351878 -"G20.263","G20","WICS ",108644075,"017000","ſհ",34028,0.03,98.48,1,"G20","",263,20,8658503 -"G20.264","G20","WICS ",108644075,"011810","STX",33881,0.03,98.51,1,"G20","",264,20,2959035 -"G20.265","G20","WICS ",108644075,"004200","",33815,0.03,98.54,1,"G20","",265,20,7000944 -"G20.266","G20","WICS ",108644075,"033540","Ķ",33628,0.03,98.57,1,"G20","",266,20,6793476 -"G20.267","G20","WICS ",108644075,"071950","ھƽ",32828,0.03,98.6,1,"G20","",267,20,22562263 -"G20.268","G20","WICS ",108644075,"092440","",32581,0.03,98.63,1,"G20","",268,20,8176000 -"G20.269","G20","WICS ",108644075,"010400","̿",32172,0.03,98.66,1,"G20","",269,20,3201240 -"G20.270","G20","WICS ",108644075,"010240","ﱹ",31586,0.03,98.69,1,"G20","",270,20,5914894 -"G20.271","G20","WICS ",108644075,"038390","ĸ",31566,0.03,98.72,1,"G20","",271,20,1803791 -"G20.272","G20","WICS ",108644075,"198440","øƮ",30982,0.03,98.75,1,"G20","",272,20,8954389 -"G20.273","G20","WICS ",108644075,"039020","̰Ȧ",30494,0.03,98.77,1,"G20","",273,20,9711425 -"G20.274","G20","WICS ",108644075,"001140","ī",30313,0.03,98.8,1,"G20","",274,20,12449050 -"G20.275","G20","WICS ",108644075,"008470","νŸ",29800,0.03,98.83,1,"G20","",275,20,5379072 -"G20.276","G20","WICS ",108644075,"076080","ũ",29797,0.03,98.86,1,"G20","",276,20,12871330 -"G20.277","G20","WICS ",108644075,"054930","",29739,0.03,98.88,1,"G20","",277,20,1380000 -"G20.278","G20","WICS ",108644075,"010660","ȭõ",29322,0.03,98.91,1,"G20","",278,20,12320000 -"G20.279","G20","WICS ",108644075,"049800","ö",29100,0.03,98.94,1,"G20","",279,20,6000000 -"G20.280","G20","WICS ",108644075,"109860","ϱݼ",28788,0.03,98.96,1,"G20","",280,20,2450000 -"G20.281","G20","WICS ",108644075,"044060","ILI",28047,0.03,98.99,1,"G20","",281,20,4843971 -"G20.282","G20","WICS ",108644075,"084670","",27519,0.03,99.02,1,"G20","",282,20,1042405 -"G20.283","G20","WICS ",108644075,"013810","",27442,0.03,99.04,1,"G20","",283,20,8353618 -"G20.284","G20","WICS ",108644075,"163560","ϰƮ",27438,0.03,99.07,1,"G20","",284,20,4138500 -"G20.285","G20","WICS ",108644075,"138070","",27365,0.03,99.09,1,"G20","",285,20,4486092 -"G20.286","G20","WICS ",108644075,"043340","ũ",27324,0.03,99.12,1,"G20","",286,20,21600000 -"G20.287","G20","WICS ",108644075,"019990","ũ",26935,0.02,99.14,1,"G20","",287,20,6634140 -"G20.288","G20","WICS ",108644075,"009180","Ѽַƽ",26922,0.02,99.17,1,"G20","",288,20,19508972 -"G20.289","G20","WICS ",108644075,"077970","STX",26838,0.02,99.19,1,"G20","",289,20,3681425 -"G20.290","G20","WICS ",108644075,"141070","ƽ",26815,0.02,99.22,1,"G20","",290,20,19644501 -"G20.291","G20","WICS ",108644075,"002410","ǿ",26751,0.02,99.24,1,"G20","",291,20,15644042 -"G20.292","G20","WICS ",108644075,"013360","ϼǼ",25986,0.02,99.26,1,"G20","",292,20,19989206 -"G20.293","G20","WICS ",108644075,"099410","漱",25513,0.02,99.29,1,"G20","",293,20,10697392 -"G20.294","G20","WICS ",108644075,"158310","ŸƼ",25287,0.02,99.31,1,"G20","",294,20,11468060 -"G20.295","G20","WICS ",108644075,"129260","",25286,0.02,99.33,1,"G20","",295,20,10114277 -"G20.296","G20","WICS ",108644075,"044780","ġ",25188,0.02,99.36,1,"G20","",296,20,14434514 -"G20.297","G20","WICS ",108644075,"035200","ĽƮ",24777,0.02,99.38,1,"G20","",297,20,7297943 -"G20.298","G20","WICS ",108644075,"007680","",24752,0.02,99.4,1,"G20","",298,20,1768000 -"G20.299","G20","WICS ",108644075,"013700","̾ؾ",24274,0.02,99.42,1,"G20","",299,20,18963958 -"G20.300","G20","WICS ",108644075,"119500","Ż",24239,0.02,99.45,1,"G20","",300,20,7819173 -"G20.301","G20","WICS ",108644075,"083650","ġ",24050,0.02,99.47,1,"G20","",301,20,9620000 -"G20.302","G20","WICS ",108644075,"038010","ũ뽺",23994,0.02,99.49,1,"G20","",302,20,5580000 -"G20.303","G20","WICS ",108644075,"237750","Ǿؾũ",23922,0.02,99.51,1,"G20","",303,20,3313266 -"G20.304","G20","WICS ",108644075,"086670","Ƽ",23837,0.02,99.54,1,"G20","",304,20,3584473 -"G20.305","G20","WICS ",108644075,"032280","",23836,0.02,99.56,1,"G20","",305,20,9890290 -"G20.306","G20","WICS ",108644075,"002290","ϱ",23696,0.02,99.58,1,"G20","",306,20,7440000 -"G20.307","G20","WICS ",108644075,"101930","ȭ",23202,0.02,99.6,1,"G20","",307,20,4479218 -"G20.308","G20","WICS ",108644075,"100660","ϱ",22816,0.02,99.62,1,"G20","",308,20,4536000 -"G20.309","G20","WICS ",108644075,"079650","",22803,0.02,99.64,1,"G20","",309,20,6600000 -"G20.310","G20","WICS ",108644075,"114190","",22487,0.02,99.66,1,"G20","",310,20,9103851 -"G20.311","G20","WICS ",108644075,"101170","츲",21931,0.02,99.68,1,"G20","",311,20,6075000 -"G20.312","G20","WICS ",108644075,"134790","õ",21888,0.02,99.7,1,"G20","",312,20,480000 -"G20.313","G20","WICS ",108644075,"189860","",21871,0.02,99.72,1,"G20","",313,20,5334329 -"G20.314","G20","WICS ",108644075,"192390","",21832,0.02,99.74,1,"G20","",314,20,4756508 -"G20.315","G20","WICS ",108644075,"023350","ѱձ",21821,0.02,99.76,1,"G20","",315,20,5146500 -"G20.316","G20","WICS ",108644075,"023960","Ͼ",20541,0.02,99.78,1,"G20","",316,20,12758459 -"G20.317","G20","WICS ",108644075,"071970","STX߰",20328,0.02,99.8,1,"G20","",317,20,5335529 -"G20.318","G20","WICS ",108644075,"069140","÷",19922,0.02,99.82,1,"G20","",318,20,3234080 -"G20.319","G20","WICS ",108644075,"048770","TPC",17810,0.02,99.84,1,"G20","",319,20,4644000 -"G20.320","G20","WICS ",108644075,"014940","Ż",16612,0.02,99.85,1,"G20","",320,20,20508147 -"G20.321","G20","WICS ",108644075,"101670","ڸƿ",16216,0.01,99.87,1,"G20","",321,20,9828000 -"G20.322","G20","WICS ",108644075,"000650","õϰ",15843,0.01,99.88,1,"G20","",322,20,214383 -"G20.323","G20","WICS ",108644075,"079000","佺ڸ",15584,0.01,99.9,1,"G20","",323,20,2808000 -"G20.324","G20","WICS ",108644075,"103230","ش",15441,0.01,99.91,1,"G20","",324,20,3672000 -"G20.325","G20","WICS ",108644075,"101000","δƮ",15295,0.01,99.92,1,"G20","",325,20,9711306 -"G20.326","G20","WICS ",108644075,"025950","ŰǼ",13563,0.01,99.94,1,"G20","",326,20,2268000 -"G20.327","G20","WICS ",108644075,"073190","",13471,0.01,99.95,1,"G20","",327,20,5744659 -"G20.328","G20","WICS ",108644075,"006570","븲",13094,0.01,99.96,1,"G20","",328,20,3045000 -"G20.329","G20","WICS ",108644075,"054410","Ƽ",12005,0.01,99.97,1,"G20","",329,20,2530000 -"G20.330","G20","WICS ",108644075,"008830","뵿",11672,0.01,99.98,1,"G20","",330,20,3505133 -"G20.331","G20","WICS ",108644075,"258610","̴",10630,0.01,99.99,1,"G20","",331,20,2804759 -"G20.332","G20","WICS ",108644075,"025890","ѱְ",8502,0.01,100,1,"G20","",332,20,4749889 -"G55.1","G55","WICS ƿƼ",12121402,"015760","ѱ",8084254,66.69,66.69,1,"G55","ƿƼ",1,0,314562398 -"G55.2","G55","WICS ƿƼ",12121402,"036460","ѱ",1719791,14.19,80.88,1,"G55","ƿƼ",2,0,41540850 -"G55.3","G55","WICS ƿƼ",12121402,"051600","KPS",692370,5.71,86.59,1,"G55","ƿƼ",3,0,22050000 -"G55.4","G55","WICS ƿƼ",12121402,"018670","SK",285589,2.36,88.95,1,"G55","ƿƼ",4,0,3656712 -"G55.5","G55","WICS ƿƼ",12121402,"052690","",258673,2.13,91.08,1,"G55","ƿƼ",5,0,12230400 -"G55.6","G55","WICS ƿƼ",12121402,"004690","õ",211413,1.74,92.83,1,"G55","ƿƼ",6,0,2270814 -"G55.7","G55","WICS ƿƼ",12121402,"017940","E1",152498,1.26,94.09,1,"G55","ƿƼ",7,0,2675400 -"G55.8","G55","WICS ƿƼ",12121402,"071320","",138065,1.14,95.23,1,"G55","ƿƼ",8,0,2547324 -"G55.9","G55","WICS ƿƼ",12121402,"015350","λ갡",99528,0.82,96.05,1,"G55","ƿƼ",9,0,2640000 -"G55.10","G55","WICS ƿƼ",12121402,"015360","Ȧ",81279,0.67,96.72,1,"G55","ƿƼ",10,0,1980000 -"G55.11","G55","WICS ƿƼ",12121402,"267290","浿ð",68492,0.57,97.28,1,"G55","ƿƼ",11,0,2264190 -"G55.12","G55","WICS ƿƼ",12121402,"151860","KG ETS",66555,0.55,97.83,1,"G55","ƿƼ",12,0,18360000 -"G55.13","G55","WICS ƿƼ",12121402,"038870","ڹ̿",46072,0.38,98.21,1,"G55","ƿƼ",13,0,7431036 -"G55.14","G55","WICS ƿƼ",12121402,"130660","",45184,0.37,98.58,1,"G55","ƿƼ",14,0,13040000 -"G55.15","G55","WICS ƿƼ",12121402,"017390","ﰡ",42900,0.35,98.94,1,"G55","ƿƼ",15,0,550000 -"G55.16","G55","WICS ƿƼ",12121402,"117580","뼺",40095,0.33,99.27,1,"G55","ƿƼ",16,0,7425000 -"G55.17","G55","WICS ƿƼ",12121402,"016710","뼺Ȧ",35860,0.3,99.56,1,"G55","ƿƼ",17,0,4505049 -"G55.18","G55","WICS ƿƼ",12121402,"034590","õð",30868,0.25,99.82,1,"G55","ƿƼ",18,0,1049941 -"G55.19","G55","WICS ƿƼ",12121402,"053050","",21916,0.18,100,1,"G55","ƿƼ",19,0,14094171 -"G30.1","G30","WICS ʼҺ",28676659,"033780","KT&G",10261241,35.78,35.78,1,"G30","ʼҺ",1,7,101596448 -"G30.2","G30","WICS ʼҺ",28676659,"097950","CJ",2191889,7.64,43.43,1,"G30","ʼҺ",2,7,7828177 -"G30.3","G30","WICS ʼҺ",28676659,"271560","",1877215,6.55,49.97,1,"G30","ʼҺ",3,7,22535595 -"G30.4","G30","WICS ʼҺ",28676659,"004990","Ե",1030314,3.59,53.57,1,"G30","ʼҺ",4,7,24129125 -"G30.5","G30","WICS ʼҺ",28676659,"007310","ѱ",850692,2.97,56.53,1,"G30","ʼҺ",5,7,1225781 -"G30.6","G30","WICS ʼҺ",28676659,"004370","",737520,2.57,59.1,1,"G30","ʼҺ",6,7,3041321 -"G30.7","G30","WICS ʼҺ",28676659,"000080","Ʈ",660378,2.3,61.41,1,"G30","ʼҺ",7,7,30858789 -"G30.8","G30","WICS ʼҺ",28676659,"005440","׸Ǫ",629998,2.2,63.6,1,"G30","ʼҺ",8,7,50806331 -"G30.9","G30","WICS ʼҺ",28676659,"026960","",560813,1.96,65.56,1,"G30","ʼҺ",9,7,29910000 -"G30.10","G30","WICS ʼҺ",28676659,"005300","Եĥ",558983,1.95,67.51,1,"G30","ʼҺ",10,7,3357253 -"G30.11","G30","WICS ʼҺ",28676659,"001680","",486042,1.69,69.2,1,"G30","ʼҺ",11,7,19402894 -"G30.12","G30","WICS ʼҺ",28676659,"007390","ó",451786,1.58,70.78,1,"G30","ʼҺ",12,7,40338063 -"G30.13","G30","WICS ʼҺ",28676659,"018250","ְ",372645,1.3,72.08,1,"G30","ʼҺ",13,7,8430891 -"G30.14","G30","WICS ʼҺ",28676659,"005180","׷",345621,1.21,73.28,1,"G30","ʼҺ",14,7,4827108 -"G30.15","G30","WICS ʼҺ",28676659,"003380","ϸ",340880,1.19,74.47,1,"G30","ʼҺ",15,7,29011101 -"G30.16","G30","WICS ʼҺ",28676659,"006040","",339902,1.19,75.66,1,"G30","ʼҺ",16,7,1378912 -"G30.17","G30","WICS ʼҺ",28676659,"001800","Ȧ",331801,1.16,76.81,1,"G30","ʼҺ",17,7,20672989 -"G30.18","G30","WICS ʼҺ",28676659,"049770","F&B",314480,1.1,77.91,1,"G30","ʼҺ",18,7,1119146 -"G30.19","G30","WICS ʼҺ",28676659,"267980","",296129,1.03,78.94,1,"G30","ʼҺ",19,7,3372764 -"G30.20","G30","WICS ʼҺ",28676659,"003230","ǰ",283867,0.99,79.93,1,"G30","ʼҺ",20,7,3992498 -"G30.21","G30","WICS ʼҺ",28676659,"000070","Ȧ",276712,0.96,80.9,1,"G30","ʼҺ",21,7,3853922 -"G30.22","G30","WICS ʼҺ",28676659,"035810","̿",262758,0.92,81.81,1,"G30","ʼҺ",22,7,40549146 -"G30.23","G30","WICS ʼҺ",28676659,"280360","Ե",214928,0.75,82.56,1,"G30","ʼҺ",23,7,1347511 -"G30.24","G30","WICS ʼҺ",28676659,"002270","ԵǪ",204687,0.71,83.28,1,"G30","ʼҺ",24,7,373517 -"G30.25","G30","WICS ʼҺ",28676659,"001130","",189618,0.66,83.94,1,"G30","ʼҺ",25,7,929500 -"G30.26","G30","WICS ʼҺ",28676659,"005610","SPC︳",178310,0.62,84.56,1,"G30","ʼҺ",26,7,1812092 -"G30.27","G30","WICS ʼҺ",28676659,"051500","CJÿ",173343,0.6,85.17,1,"G30","ʼҺ",27,7,6291941 -"G30.28","G30","WICS ʼҺ",28676659,"003920","",166198,0.58,85.74,1,"G30","ʼҺ",28,7,295200 -"G30.29","G30","WICS ʼҺ",28676659,"145990","",163608,0.57,86.32,1,"G30","ʼҺ",29,7,3086941 -"G30.30","G30","WICS ʼҺ",28676659,"136480","ϸ",151208,0.53,86.84,1,"G30","ʼҺ",30,7,44342428 -"G30.31","G30","WICS ʼҺ",28676659,"017810","Ǯ",146345,0.51,87.35,1,"G30","ʼҺ",31,7,12950923 -"G30.32","G30","WICS ʼҺ",28676659,"136490","",145650,0.51,87.86,1,"G30","ʼҺ",32,7,11889802 -"G30.33","G30","WICS ʼҺ",28676659,"072710","Ȧ",132140,0.46,88.32,1,"G30","ʼҺ",33,7,1576849 -"G30.34","G30","WICS ʼҺ",28676659,"033920","",121154,0.42,88.74,1,"G30","ʼҺ",34,7,11115000 -"G30.35","G30","WICS ʼҺ",28676659,"007160","",119680,0.42,89.16,1,"G30","ʼҺ",35,7,2200000 -"G30.36","G30","WICS ʼҺ",28676659,"036580","ʽ",99459,0.35,89.51,1,"G30","ʼҺ",36,7,14691177 -"G30.37","G30","WICS ʼҺ",28676659,"002760","",97523,0.34,89.85,1,"G30","ʼҺ",37,7,40133000 -"G30.38","G30","WICS ʼҺ",28676659,"027740","Ŀ",96676,0.34,90.19,1,"G30","ʼҺ",38,7,77651571 -"G30.39","G30","WICS ʼҺ",28676659,"220630","ظǪ弭",92834,0.32,90.51,1,"G30","ʼҺ",39,7,35982109 -"G30.40","G30","WICS ʼҺ",28676659,"000890","ؾ",92061,0.32,90.83,1,"G30","ʼҺ",40,7,73064428 -"G30.41","G30","WICS ʼҺ",28676659,"084690","Ȧ",90865,0.32,91.15,1,"G30","ʼҺ",41,7,12312263 -"G30.42","G30","WICS ʼҺ",28676659,"051160","Ʈ",84958,0.3,91.44,1,"G30","ʼҺ",42,7,11076662 -"G30.43","G30","WICS ʼҺ",28676659,"073560","츮տ",82254,0.29,91.73,1,"G30","ʼҺ",43,7,30464563 -"G30.44","G30","WICS ʼҺ",28676659,"004650","âؿź",82167,0.29,92.02,1,"G30","ʼҺ",44,7,5514531 -"G30.45","G30","WICS ʼҺ",28676659,"001790","",79958,0.28,92.3,1,"G30","ʼҺ",45,7,3978001 -"G30.46","G30","WICS ʼҺ",28676659,"018120","ιȿ",77685,0.27,92.57,1,"G30","ʼҺ",46,7,2633400 -"G30.47","G30","WICS ʼҺ",28676659,"008040","ƿ",76098,0.27,92.83,1,"G30","ʼҺ",47,7,57869286 -"G30.48","G30","WICS ʼҺ",28676659,"101530","ǰ",74685,0.26,93.09,1,"G30","ʼҺ",48,7,7861542 -"G30.49","G30","WICS ʼҺ",28676659,"004970","Ŷ󱳿",71176,0.25,93.34,1,"G30","ʼҺ",49,7,4960000 -"G30.50","G30","WICS ʼҺ",28676659,"227840","۷̼Ȧ",71078,0.25,93.59,1,"G30","ʼҺ",50,7,5005460 -"G30.51","G30","WICS ʼҺ",28676659,"005740","ũȦ",67674,0.24,93.82,1,"G30","ʼҺ",51,7,6384359 -"G30.52","G30","WICS ʼҺ",28676659,"023900","dz",66944,0.23,94.06,1,"G30","ʼҺ",52,7,4158000 -"G30.53","G30","WICS ʼҺ",28676659,"006980","켺",62264,0.22,94.27,1,"G30","ʼҺ",53,7,15450000 -"G30.54","G30","WICS ʼҺ",28676659,"014100","޵ӽ",60159,0.21,94.48,1,"G30","ʼҺ",54,7,6844000 -"G30.55","G30","WICS ʼҺ",28676659,"000140","ƮȦ",58272,0.2,94.69,1,"G30","ʼҺ",55,7,6265827 -"G30.56","G30","WICS ʼҺ",28676659,"004540","ѳ",57723,0.2,94.89,1,"G30","ʼҺ",56,7,23089230 -"G30.57","G30","WICS ʼҺ",28676659,"044480","̿ƽ",57454,0.2,95.09,1,"G30","ʼҺ",57,7,8231276 -"G30.58","G30","WICS ʼҺ",28676659,"088910","̺",56913,0.2,95.29,1,"G30","ʼҺ",58,7,12399247 -"G30.59","G30","WICS ʼҺ",28676659,"005990","Ȧ",56588,0.2,95.49,1,"G30","ʼҺ",59,7,4115491 -"G30.60","G30","WICS ʼҺ",28676659,"011150","CJǪ",55006,0.19,95.68,1,"G30","ʼҺ",60,7,19402617 -"G30.61","G30","WICS ʼҺ",28676659,"248170","ǥǰ",55002,0.19,95.87,1,"G30","ʼҺ",61,7,1827314 -"G30.62","G30","WICS ʼҺ",28676659,"004410","ǰ",53851,0.19,96.06,1,"G30","ʼҺ",62,7,283424400 -"G30.63","G30","WICS ʼҺ",28676659,"027710","ʽ丮",53680,0.19,96.24,1,"G30","ʼҺ",63,7,43290241 -"G30.64","G30","WICS ʼҺ",28676659,"038530","۽",45978,0.16,96.4,1,"G30","ʼҺ",64,7,17415794 -"G30.65","G30","WICS ʼҺ",28676659,"005860","ϻ",45736,0.16,96.56,1,"G30","ʼҺ",65,7,20883953 -"G30.66","G30","WICS ʼҺ",28676659,"208140","ٿ",44772,0.16,96.72,1,"G30","ʼҺ",66,7,13754982 -"G30.67","G30","WICS ʼҺ",28676659,"264900","ũ",43959,0.15,96.87,1,"G30","ʼҺ",67,7,4508586 -"G30.68","G30","WICS ʼҺ",28676659,"012690","𳪸",43768,0.15,97.03,1,"G30","ʼҺ",68,7,12434227 -"G30.69","G30","WICS ʼҺ",28676659,"005670","Ǫ",43036,0.15,97.18,1,"G30","ʼҺ",69,7,4240000 -"G30.70","G30","WICS ʼҺ",28676659,"014710","Ǫ",40698,0.14,97.32,1,"G30","ʼҺ",70,7,6543046 -"G30.71","G30","WICS ʼҺ",28676659,"290720","Ǫ峪",39985,0.14,97.46,1,"G30","ʼҺ",71,7,1701509 -"G30.72","G30","WICS ʼҺ",28676659,"007540","ǥ",39404,0.14,97.59,1,"G30","ʼҺ",72,7,891498 -"G30.73","G30","WICS ʼҺ",28676659,"225430","̿",38206,0.13,97.73,1,"G30","ʼҺ",73,7,11976748 -"G30.74","G30","WICS ʼҺ",28676659,"016790","",36322,0.13,97.85,1,"G30","ʼҺ",74,7,1906651 -"G30.75","G30","WICS ʼҺ",28676659,"003960","븲",35966,0.13,97.98,1,"G30","ʼҺ",75,7,1668961 -"G30.76","G30","WICS ʼҺ",28676659,"002600","",34254,0.12,98.1,1,"G30","ʼҺ",76,7,198000 -"G30.77","G30","WICS ʼҺ",28676659,"003310","ֻ",34231,0.12,98.22,1,"G30","ʼҺ",77,7,21943257 -"G30.78","G30","WICS ʼҺ",28676659,"277410","λ갡",33466,0.12,98.34,1,"G30","ʼҺ",78,7,17660091 -"G30.79","G30","WICS ʼҺ",28676659,"009780","",33264,0.12,98.45,1,"G30","ʼҺ",79,7,4928000 -"G30.80","G30","WICS ʼҺ",28676659,"079660","ǥ",33000,0.12,98.57,1,"G30","ʼҺ",80,7,3938000 -"G30.81","G30","WICS ʼҺ",28676659,"222980","ѱƳƼ",31813,0.11,98.68,1,"G30","ʼҺ",81,7,3134250 -"G30.82","G30","WICS ʼҺ",28676659,"006090","",30982,0.11,98.79,1,"G30","ʼҺ",82,7,3769096 -"G30.83","G30","WICS ʼҺ",28676659,"002140","",29957,0.1,98.89,1,"G30","ʼҺ",83,7,12968501 -"G30.84","G30","WICS ʼҺ",28676659,"030720","",29956,0.1,98.99,1,"G30","ʼҺ",84,7,3350740 -"G30.85","G30","WICS ʼҺ",28676659,"053620","¾",28522,0.1,99.09,1,"G30","ʼҺ",85,7,2838000 -"G30.86","G30","WICS ʼҺ",28676659,"025880","̾ǵ",28087,0.1,99.19,1,"G30","ʼҺ",86,7,10865308 -"G30.87","G30","WICS ʼҺ",28676659,"066360","üη",26904,0.09,99.29,1,"G30","ʼҺ",87,7,9197882 -"G30.88","G30","WICS ʼҺ",28676659,"189980","ﱹ",26297,0.09,99.38,1,"G30","ʼҺ",88,7,3303581 -"G30.89","G30","WICS ʼҺ",28676659,"009770","",26062,0.09,99.47,1,"G30","ʼҺ",89,7,749991 -"G30.90","G30","WICS ʼҺ",28676659,"218150","̷ڿ",25509,0.09,99.56,1,"G30","ʼҺ",90,7,6721714 -"G30.91","G30","WICS ʼҺ",28676659,"002680","ž",24311,0.08,99.64,1,"G30","ʼҺ",91,7,9984000 -"G30.92","G30","WICS ʼҺ",28676659,"006880","żȦ",23182,0.08,99.72,1,"G30","ʼҺ",92,7,4849832 -"G30.93","G30","WICS ʼҺ",28676659,"004590","ѱ",22176,0.08,99.8,1,"G30","ʼҺ",93,7,4950000 -"G30.94","G30","WICS ʼҺ",28676659,"003680","Ѽ",19271,0.07,99.87,1,"G30","ʼҺ",94,7,2992316 -"G30.95","G30","WICS ʼҺ",28676659,"023150","MHź",17531,0.06,99.93,1,"G30","ʼҺ",95,7,2656269 -"G30.96","G30","WICS ʼҺ",28676659,"250000","Ƽ",11037,0.04,99.97,1,"G30","ʼҺ",96,7,1687683 -"G30.97","G30","WICS ʼҺ",28676659,"025870","Ŷ󿡽",9475,0.03,100,1,"G30","ʼҺ",97,7,1680000 -"G15.1","G15","WICS ",71815100,"005490","POSCO",16321376,22.73,22.73,1,"G15","",1,6,69749468 -"G15.2","G15","WICS ",71815100,"051910","LGȭ",15165000,21.12,43.84,1,"G15","",2,6,45885023 -"G15.3","G15","WICS ",71815100,"011170","ԵɹĮ",4124018,5.74,49.59,1,"G15","",3,6,16109447 -"G15.4","G15","WICS ",71815100,"010130","ƿ",3897410,5.43,55.01,1,"G15","",4,6,8680200 -"G15.5","G15","WICS ",71815100,"004020","ö",3371241,4.69,59.71,1,"G15","",5,6,84070845 -"G15.6","G15","WICS ",71815100,"009830","ȭַ",2206453,3.07,62.78,1,"G15","",6,6,103346746 -"G15.7","G15","WICS ",71815100,"010060","OCI",1730033,2.41,65.19,1,"G15","",7,6,18602509 -"G15.8","G15","WICS ",71815100,"011780","ȣ",1630722,2.27,67.46,1,"G15","",8,6,17366584 -"G15.9","G15","WICS ",71815100,"003670","ɹĮ",1260261,1.75,69.21,1,"G15","",9,6,21955759 -"G15.10","G15","WICS ",71815100,"000880","ȭ",1102343,1.53,70.75,1,"G15","",10,6,42726479 -"G15.11","G15","WICS ",71815100,"004000","Եȭ",834217,1.16,71.91,1,"G15","",11,6,17544000 -"G15.12","G15","WICS ",71815100,"120110","ڿδ",711311,0.99,72.9,1,"G15","",12,6,16996669 -"G15.13","G15","WICS ",71815100,"014680","ѼɹĮ",708344,0.99,73.89,1,"G15","",13,6,8810252 -"G15.14","G15","WICS ",71815100,"011790","SKC",622661,0.87,74.76,1,"G15","",14,6,19893314 -"G15.15","G15","WICS ",71815100,"086520","",489077,0.68,75.44,1,"G15","",15,6,18113957 -"G15.16","G15","WICS ",71815100,"005690","Ĺ̼",481350,0.67,76.11,1,"G15","",16,6,53963055 -"G15.17","G15","WICS ",71815100,"069260","ͽ",458229,0.64,76.74,1,"G15","",17,6,21665652 -"G15.18","G15","WICS ",71815100,"103140","dz",454624,0.63,77.38,1,"G15","",18,6,17655295 -"G15.19","G15","WICS ",71815100,"001230","",444468,0.62,78,1,"G15","",19,6,69665898 -"G15.20","G15","WICS ",71815100,"006650","ȭ",438750,0.61,78.61,1,"G15","",20,6,3250000 -"G15.21","G15","WICS ",71815100,"285130","SKɹĮ",438095,0.61,79.22,1,"G15","",21,6,7514493 -"G15.22","G15","WICS ",71815100,"178920","SKCڿPI",402554,0.56,79.78,1,"G15","",22,6,13508508 -"G15.23","G15","WICS ",71815100,"093370","ļ",350443,0.49,80.27,1,"G15","",23,6,47229478 -"G15.24","G15","WICS ",71815100,"004430","ۿ",340860,0.47,80.74,1,"G15","",24,6,15600000 -"G15.25","G15","WICS ",71815100,"003240","±",303724,0.42,81.16,1,"G15","",25,6,233814 -"G15.26","G15","WICS ",71815100,"115390","ض",290169,0.4,81.57,1,"G15","",26,6,18965310 -"G15.27","G15","WICS ",71815100,"298050","ȿ÷ܼ",284723,0.4,81.96,1,"G15","",27,6,2553570 -"G15.28","G15","WICS ",71815100,"078130","",276868,0.39,82.35,1,"G15","",28,6,78767543 -"G15.29","G15","WICS ",71815100,"065620","",275463,0.38,82.73,1,"G15","",29,6,15740721 -"G15.30","G15","WICS ",71815100,"298000","ȿȭ",272756,0.38,83.11,1,"G15","",30,6,1818372 -"G15.31","G15","WICS ",71815100,"014830","ϵ",239306,0.33,83.45,1,"G15","",31,6,4800515 -"G15.32","G15","WICS ",71815100,"213500","Ѽ",230735,0.32,83.77,1,"G15","",32,6,16422397 -"G15.33","G15","WICS ",71815100,"005070","ڽż",213278,0.3,84.06,1,"G15","",33,6,14218535 -"G15.34","G15","WICS ",71815100,"102710","̿ũ",208082,0.29,84.35,1,"G15","",34,6,9248093 -"G15.35","G15","WICS ",71815100,"025860","ȭ",206739,0.29,84.64,1,"G15","",35,6,20368326 -"G15.36","G15","WICS ",71815100,"006840","AKȦ",206563,0.29,84.93,1,"G15","",36,6,4371695 -"G15.37","G15","WICS ",71815100,"001430","ƺƿ",204844,0.29,85.21,1,"G15","",37,6,12193120 -"G15.38","G15","WICS ",71815100,"007690","ȭ",194958,0.27,85.49,1,"G15","",38,6,4183644 -"G15.39","G15","WICS ",71815100,"014820","ý",192024,0.27,85.75,1,"G15","",39,6,4867517 -"G15.40","G15","WICS ",71815100,"011280","¸",177794,0.25,86,1,"G15","",40,6,21241782 -"G15.41","G15","WICS ",71815100,"012610","ξ",172185,0.24,86.24,1,"G15","",41,6,25853674 -"G15.42","G15","WICS ",71815100,"002310","Ƽ",168606,0.23,86.48,1,"G15","",42,6,4478251 -"G15.43","G15","WICS ",71815100,"002810","￵",166594,0.23,86.71,1,"G15","",43,6,10035811 -"G15.44","G15","WICS ",71815100,"002240","",152320,0.21,86.92,1,"G15","",44,6,6400000 -"G15.45","G15","WICS ",71815100,"016590","Ŵ",151520,0.21,87.13,1,"G15","",45,6,1893998 -"G15.46","G15","WICS ",71815100,"004150","ѼȦ",151063,0.21,87.34,1,"G15","",46,6,32556739 -"G15.47","G15","WICS ",71815100,"104830","͸Ʈ",149436,0.21,87.55,1,"G15","",47,6,6934400 -"G15.48","G15","WICS ",71815100,"006380","ī",143112,0.2,87.75,1,"G15","",48,6,35600000 -"G15.49","G15","WICS ",71815100,"005420","ڽȭ",143024,0.2,87.95,1,"G15","",49,6,10794253 -"G15.50","G15","WICS ",71815100,"104700","ѱö",142571,0.2,88.15,1,"G15","",50,6,22104000 -"G15.51","G15","WICS ",71815100,"102260","۷̼",142088,0.2,88.34,1,"G15","",51,6,24540284 -"G15.52","G15","WICS ",71815100,"161000","ְȭ",140447,0.2,88.54,1,"G15","",52,6,17622000 -"G15.53","G15","WICS ",71815100,"005810","dzȦ",134428,0.19,88.73,1,"G15","",53,6,3369122 -"G15.54","G15","WICS ",71815100,"121600","ż",134297,0.19,88.91,1,"G15","",54,6,6834450 -"G15.55","G15","WICS ",71815100,"104480","ƼɹĮ",133289,0.19,89.1,1,"G15","",55,6,42720854 -"G15.56","G15","WICS ",71815100,"089980","ũ",131166,0.18,89.28,1,"G15","",56,6,7807498 -"G15.57","G15","WICS ",71815100,"081000","̾",130853,0.18,89.46,1,"G15","",57,6,4398410 -"G15.58","G15","WICS ",71815100,"115960","",130501,0.18,89.65,1,"G15","",58,6,4711240 -"G15.59","G15","WICS ",71815100,"009520","ڿ",125969,0.18,89.82,1,"G15","",59,6,20821352 -"G15.60","G15","WICS ",71815100,"009460","â",120606,0.17,89.99,1,"G15","",60,6,34607142 -"G15.61","G15","WICS ",71815100,"008730","ȭ",120082,0.17,90.16,1,"G15","",61,6,8928000 -"G15.62","G15","WICS ",71815100,"008970","ö",115557,0.16,90.32,1,"G15","",62,6,95108232 -"G15.63","G15","WICS ",71815100,"017890","ѱ",115267,0.16,90.48,1,"G15","",63,6,11883168 -"G15.64","G15","WICS ",71815100,"002020","ڿ",113941,0.16,90.64,1,"G15","",64,6,6060684 -"G15.65","G15","WICS ",71815100,"009580","P&P",111540,0.16,90.79,1,"G15","",65,6,21205230 -"G15.66","G15","WICS ",71815100,"002030","Ƽ",107492,0.15,90.94,1,"G15","",66,6,964051 -"G15.67","G15","WICS ",71815100,"000970","ѱö",106198,0.15,91.09,1,"G15","",67,6,10716235 -"G15.68","G15","WICS ",71815100,"005090","ﱤ۶",101991,0.14,91.23,1,"G15","",68,6,2669930 -"G15.69","G15","WICS ",71815100,"001780","˷",100958,0.14,91.37,1,"G15","",69,6,34281087 -"G15.70","G15","WICS ",71815100,"079980","޺",99774,0.14,91.51,1,"G15","",70,6,13800000 -"G15.71","G15","WICS ",71815100,"025000","KPXɹĮ",94293,0.13,91.64,1,"G15","",71,6,1645600 -"G15.72","G15","WICS ",71815100,"001390","KGɹĮ",93715,0.13,91.77,1,"G15","",72,6,7099650 -"G15.73","G15","WICS ",71815100,"002360","SHȭ",92402,0.13,91.9,1,"G15","",73,6,76682274 -"G15.74","G15","WICS ",71815100,"306200","",92038,0.13,92.03,1,"G15","",74,6,1418150 -"G15.75","G15","WICS ",71815100,"268280","̿",91477,0.13,92.16,1,"G15","",75,6,1253106 -"G15.76","G15","WICS ",71815100,"089010","Ʈδн",91288,0.13,92.28,1,"G15","",76,6,9038433 -"G15.77","G15","WICS ",71815100,"001940","KISCOȦ",91126,0.13,92.41,1,"G15","",77,6,6651497 -"G15.78","G15","WICS ",71815100,"009730","ڼ",89821,0.13,92.54,1,"G15","",78,6,44687282 -"G15.79","G15","WICS ",71815100,"091970","ķ",89242,0.12,92.66,1,"G15","",79,6,17498452 -"G15.80","G15","WICS ",71815100,"000180","â",87448,0.12,92.78,1,"G15","",80,6,43943508 -"G15.81","G15","WICS ",71815100,"003030","",86403,0.12,92.9,1,"G15","",81,6,1573830 -"G15.82","G15","WICS ",71815100,"005950","̼ȭ",80937,0.11,93.02,1,"G15","",82,6,8555680 -"G15.83","G15","WICS ",71815100,"084010","",80846,0.11,93.13,1,"G15","",83,6,10351628 -"G15.84","G15","WICS ",71815100,"000480","ȭ",77200,0.11,93.24,1,"G15","",84,6,800000 -"G15.85","G15","WICS ",71815100,"002100","",75162,0.1,93.34,1,"G15","",85,6,4555268 -"G15.86","G15","WICS ",71815100,"251370","̿Ƽ",74511,0.1,93.44,1,"G15","",86,6,3850704 -"G15.87","G15","WICS ",71815100,"004890","ϻ",71621,0.1,93.54,1,"G15","",87,6,1115599 -"G15.88","G15","WICS ",71815100,"004560","ƿ",71329,0.1,93.64,1,"G15","",88,6,8142558 -"G15.89","G15","WICS ",71815100,"066430","̿",71303,0.1,93.74,1,"G15","",89,6,9944639 -"G15.90","G15","WICS ",71815100,"015890","°",67764,0.09,93.84,1,"G15","",90,6,10522350 -"G15.91","G15","WICS ",71815100,"012800","â",67535,0.09,93.93,1,"G15","",91,6,47393059 -"G15.92","G15","WICS ",71815100,"023600","ﺸ",66709,0.09,94.02,1,"G15","",92,6,5982900 -"G15.93","G15","WICS ",71815100,"005160","",66498,0.09,94.12,1,"G15","",93,6,24952462 -"G15.94","G15","WICS ",71815100,"069460","ȣ̿",65449,0.09,94.21,1,"G15","",94,6,18180342 -"G15.95","G15","WICS ",71815100,"014160","뿵",65210,0.09,94.3,1,"G15","",95,6,50945438 -"G15.96","G15","WICS ",71815100,"036670","KCI",64087,0.09,94.39,1,"G15","",96,6,5747700 -"G15.97","G15","WICS ",71815100,"001340","鱤",64054,0.09,94.48,1,"G15","",97,6,20662467 -"G15.98","G15","WICS ",71815100,"272550","Ű¡",63916,0.09,94.57,1,"G15","",98,6,3694549 -"G15.99","G15","WICS ",71815100,"009200","",60005,0.08,94.65,1,"G15","",99,6,19140283 -"G15.100","G15","WICS ",71815100,"290380","",59660,0.08,94.73,1,"G15","",100,6,4435676 -"G15.101","G15","WICS ",71815100,"138490","ڿöƽ",58140,0.08,94.81,1,"G15","",101,6,11400000 -"G15.102","G15","WICS ",71815100,"014190","ť",56330,0.08,94.89,1,"G15","",102,6,23717937 -"G15.103","G15","WICS ",71815100,"004250","NPC",55930,0.08,94.97,1,"G15","",103,6,15055200 -"G15.104","G15","WICS ",71815100,"002840","̿",55766,0.08,95.05,1,"G15","",104,6,1309054 -"G15.105","G15","WICS ",71815100,"014580","鱤",55111,0.08,95.12,1,"G15","",105,6,10205747 -"G15.106","G15","WICS ",71815100,"010040","ѱȭ",55028,0.08,95.2,1,"G15","",106,6,10059998 -"G15.107","G15","WICS ",71815100,"009810","̹",54974,0.08,95.28,1,"G15","",107,6,54429944 -"G15.108","G15","WICS ",71815100,"002300","ѱ",54334,0.08,95.35,1,"G15","",108,6,2952920 -"G15.109","G15","WICS ",71815100,"055490","ѽ",53413,0.07,95.43,1,"G15","",109,6,2406002 -"G15.110","G15","WICS ",71815100,"032560","ȲݿƼ",52872,0.07,95.5,1,"G15","",110,6,6440000 -"G15.111","G15","WICS ",71815100,"081150","Ƽ÷",52085,0.07,95.57,1,"G15","",111,6,17715933 -"G15.112","G15","WICS ",71815100,"024090","𾾿",51808,0.07,95.65,1,"G15","",112,6,4212000 -"G15.113","G15","WICS ",71815100,"021040","ȣǾؾ",51391,0.07,95.72,1,"G15","",113,6,51910106 -"G15.114","G15","WICS ",71815100,"058430","ڰ",51216,0.07,95.79,1,"G15","",114,6,2640000 -"G15.115","G15","WICS ",71815100,"100250","Ȧ",51211,0.07,95.86,1,"G15","",115,6,20122305 -"G15.116","G15","WICS ",71815100,"060480","Ͻŵ",51007,0.07,95.93,1,"G15","",116,6,6432200 -"G15.117","G15","WICS ",71815100,"187790","",50474,0.07,96,1,"G15","",117,6,23476048 -"G15.118","G15","WICS ",71815100,"120240","ȭ",49930,0.07,96.07,1,"G15","",118,6,3408188 -"G15.119","G15","WICS ",71815100,"222420","",49909,0.07,96.14,1,"G15","",119,6,20882251 -"G15.120","G15","WICS ",71815100,"048470","뵿ƿ",49096,0.07,96.21,1,"G15","",120,6,6800000 -"G15.121","G15","WICS ",71815100,"092230","KPXȦ",49006,0.07,96.28,1,"G15","",121,6,844929 -"G15.122","G15","WICS ",71815100,"050760","",48779,0.07,96.34,1,"G15","",122,6,10290847 -"G15.123","G15","WICS ",71815100,"007590","Ʊ׷",48547,0.07,96.41,1,"G15","",123,6,6808789 -"G15.124","G15","WICS ",71815100,"110020","̿",48227,0.07,96.48,1,"G15","",124,6,3360734 -"G15.125","G15","WICS ",71815100,"047400","Ͽ¸Ƽ",47613,0.07,96.55,1,"G15","",125,6,17220000 -"G15.126","G15","WICS ",71815100,"001550","",46517,0.06,96.61,1,"G15","",126,6,1765361 -"G15.127","G15","WICS ",71815100,"002200","",45650,0.06,96.67,1,"G15","",127,6,2200000 -"G15.128","G15","WICS ",71815100,"005010","޽ƿ",44895,0.06,96.74,1,"G15","",128,6,3887051 -"G15.129","G15","WICS ",71815100,"101240","ť",44857,0.06,96.8,1,"G15","",129,6,4508247 -"G15.130","G15","WICS ",71815100,"220260","Ʈν",44392,0.06,96.86,1,"G15","",130,6,16350707 -"G15.131","G15","WICS ",71815100,"005190","ȭ",43666,0.06,96.92,1,"G15","",131,6,2561071 -"G15.132","G15","WICS ",71815100,"114630","۴",42568,0.06,96.98,1,"G15","",132,6,10859172 -"G15.133","G15","WICS ",71815100,"023440","",41195,0.06,97.04,1,"G15","",133,6,21234523 -"G15.134","G15","WICS ",71815100,"025550","ѱ",40388,0.06,97.09,1,"G15","",134,6,14713352 -"G15.135","G15","WICS ",71815100,"058650","Ȧ",40040,0.06,97.15,1,"G15","",135,6,440000 -"G15.136","G15","WICS ",71815100,"001570","ݾ",39908,0.06,97.21,1,"G15","",136,6,17619254 -"G15.137","G15","WICS ",71815100,"012160","ö",38519,0.05,97.26,1,"G15","",137,6,29181013 -"G15.138","G15","WICS ",71815100,"045060","",38226,0.05,97.31,1,"G15","",138,6,11689962 -"G15.139","G15","WICS ",71815100,"004780","",37967,0.05,97.37,1,"G15","",139,6,7315472 -"G15.140","G15","WICS ",71815100,"120030","",37533,0.05,97.42,1,"G15","",140,6,452754 -"G15.141","G15","WICS ",71815100,"014440","ȭ",37506,0.05,97.47,1,"G15","",141,6,9400000 -"G15.142","G15","WICS ",71815100,"008420","ö",36715,0.05,97.52,1,"G15","",142,6,12097068 -"G15.143","G15","WICS ",71815100,"001080","ȣ",36462,0.05,97.57,1,"G15","",143,6,1909000 -"G15.144","G15","WICS ",71815100,"021050","",36133,0.05,97.62,1,"G15","",144,6,28010008 -"G15.145","G15","WICS ",71815100,"025820","̱",36050,0.05,97.67,1,"G15","",145,6,16386580 -"G15.146","G15","WICS ",71815100,"004450","ȭհ",35599,0.05,97.72,1,"G15","",146,6,775576 -"G15.147","G15","WICS ",71815100,"097870","ȿغ",35444,0.05,97.77,1,"G15","",147,6,4160100 -"G15.148","G15","WICS ",71815100,"026940","αö",34498,0.05,97.82,1,"G15","",148,6,9400000 -"G15.149","G15","WICS ",71815100,"019440","Ư",34477,0.05,97.87,1,"G15","",149,6,2313900 -"G15.150","G15","WICS ",71815100,"011500","ѳȭ",34192,0.05,97.91,1,"G15","",150,6,8131262 -"G15.151","G15","WICS ",71815100,"107590","̿Ȧ",34170,0.05,97.96,1,"G15","",151,6,792803 -"G15.152","G15","WICS ",71815100,"024800","Ƽ",34086,0.05,98.01,1,"G15","",152,6,11157568 -"G15.153","G15","WICS ",71815100,"003830","ȭ",33784,0.05,98.06,1,"G15","",153,6,318720 -"G15.154","G15","WICS ",71815100,"008260","NIƿ",33454,0.05,98.1,1,"G15","",154,6,12012049 -"G15.155","G15","WICS ",71815100,"004090","ѱ",33304,0.05,98.15,1,"G15","",155,6,301392 -"G15.156","G15","WICS ",71815100,"006580","",33248,0.05,98.2,1,"G15","",156,6,7786500 -"G15.157","G15","WICS ",71815100,"069730","DSR",32465,0.05,98.24,1,"G15","",157,6,6480000 -"G15.158","G15","WICS ",71815100,"002820","â",32118,0.04,98.29,1,"G15","",158,6,6430074 -"G15.159","G15","WICS ",71815100,"177830","Ĺ",31558,0.04,98.33,1,"G15","",159,6,6608999 -"G15.160","G15","WICS ",71815100,"006890","°ȭ",31125,0.04,98.37,1,"G15","",160,6,4988000 -"G15.161","G15","WICS ",71815100,"001020","ڸ",30861,0.04,98.42,1,"G15","",161,6,35969007 -"G15.162","G15","WICS ",71815100,"036620","߾",30287,0.04,98.46,1,"G15","",162,6,29986820 -"G15.163","G15","WICS ",71815100,"017650","븲",29754,0.04,98.5,1,"G15","",163,6,17100000 -"G15.164","G15","WICS ",71815100,"023450","ռ",29123,0.04,98.54,1,"G15","",164,6,1231408 -"G15.165","G15","WICS ",71815100,"032860","۷ν۷",28663,0.04,98.58,1,"G15","",165,6,52020307 -"G15.166","G15","WICS ",71815100,"033310","̵ؾ",28300,0.04,98.62,1,"G15","",166,6,8788964 -"G15.167","G15","WICS ",71815100,"037760","Ʈ",28166,0.04,98.66,1,"G15","",167,6,15224814 -"G15.168","G15","WICS ",71815100,"134380","̿ȭ",28105,0.04,98.7,1,"G15","",168,6,678870 -"G15.169","G15","WICS ",71815100,"017480","ö",28006,0.04,98.74,1,"G15","",169,6,6438185 -"G15.170","G15","WICS ",71815100,"002710","TCCƿ",27093,0.04,98.77,1,"G15","",170,6,10500975 -"G15.171","G15","WICS ",71815100,"006110","ƾ˹̴",27091,0.04,98.81,1,"G15","",171,6,5170000 -"G15.172","G15","WICS ",71815100,"003720","￵ȭ",27050,0.04,98.85,1,"G15","",172,6,26520000 -"G15.173","G15","WICS ",71815100,"053260","ݰö",26528,0.04,98.89,1,"G15","",173,6,6926400 -"G15.174","G15","WICS ",71815100,"155660","DSR",26352,0.04,98.92,1,"G15","",174,6,4800000 -"G15.175","G15","WICS ",71815100,"003780","",26120,0.04,98.96,1,"G15","",175,6,7410000 -"G15.176","G15","WICS ",71815100,"003080","ȭ",26078,0.04,99,1,"G15","",176,6,5205200 -"G15.177","G15","WICS ",71815100,"263770","Ƽ",25626,0.04,99.03,1,"G15","",177,6,5925043 -"G15.178","G15","WICS ",71815100,"007280","ѱƯ",25300,0.04,99.07,1,"G15","",178,6,14882605 -"G15.179","G15","WICS ",71815100,"083420","׸ɹĮ",24486,0.03,99.1,1,"G15","",179,6,6600000 -"G15.180","G15","WICS ",71815100,"001810","SP",24131,0.03,99.13,1,"G15","",180,6,8633625 -"G15.181","G15","WICS ",71815100,"039240","泲ƿ",24115,0.03,99.17,1,"G15","",181,6,13000000 -"G15.182","G15","WICS ",71815100,"036640","HRS",22623,0.03,99.2,1,"G15","",182,6,8995140 -"G15.183","G15","WICS ",71815100,"012620","Ư",22398,0.03,99.23,1,"G15","",183,6,2464000 -"G15.184","G15","WICS ",71815100,"128660","̸Ż",21920,0.03,99.26,1,"G15","",184,6,8681179 -"G15.185","G15","WICS ",71815100,"018470","Ͼ˹̴",21582,0.03,99.29,1,"G15","",185,6,23664000 -"G15.186","G15","WICS ",71815100,"037230","ѱŰ",21240,0.03,99.32,1,"G15","",186,6,9000000 -"G15.187","G15","WICS ",71815100,"006740","dz",20739,0.03,99.35,1,"G15","",187,6,5994000 -"G15.188","G15","WICS ",71815100,"002870","dz",20451,0.03,99.38,1,"G15","",188,6,15731415 -"G15.189","G15","WICS ",71815100,"024070","WISCOM",20245,0.03,99.41,1,"G15","",189,6,7816483 -"G15.190","G15","WICS ",71815100,"048830","",20244,0.03,99.44,1,"G15","",190,6,9549201 -"G15.191","G15","WICS ",71815100,"071090","̽ƿ",20111,0.03,99.46,1,"G15","",191,6,959973 -"G15.192","G15","WICS ",71815100,"051630","ȭ",19992,0.03,99.49,1,"G15","",192,6,4080000 -"G15.193","G15","WICS ",71815100,"000590","CSȦ",19638,0.03,99.52,1,"G15","",193,6,311710 -"G15.194","G15","WICS ",71815100,"075970","˾ؿ",18959,0.03,99.54,1,"G15","",194,6,8464000 -"G15.195","G15","WICS ",71815100,"002220","ö",18716,0.03,99.57,1,"G15","",195,6,9152155 -"G15.196","G15","WICS ",71815100,"008370","dz",18673,0.03,99.6,1,"G15","",196,6,5040000 -"G15.197","G15","WICS ",71815100,"140520","âƿ",18080,0.03,99.62,1,"G15","",197,6,6400000 -"G15.198","G15","WICS ",71815100,"196700","",17877,0.02,99.65,1,"G15","",198,6,7945116 -"G15.199","G15","WICS ",71815100,"009190","ݼ",17339,0.02,99.67,1,"G15","",199,6,2094049 -"G15.200","G15","WICS ",71815100,"002690","",17310,0.02,99.7,1,"G15","",200,6,6000000 -"G15.201","G15","WICS ",71815100,"008870","ݺ",17025,0.02,99.72,1,"G15","",201,6,250000 -"G15.202","G15","WICS ",71815100,"221610","Ѽ־",16047,0.02,99.74,1,"G15","",202,6,1956900 -"G15.203","G15","WICS ",71815100,"001560","Ͽ",15768,0.02,99.76,1,"G15","",203,6,2400000 -"G15.204","G15","WICS ",71815100,"049830","",13385,0.02,99.78,1,"G15","",204,6,1410386 -"G15.205","G15","WICS ",71815100,"079170","â",13338,0.02,99.8,1,"G15","",205,6,2340000 -"G15.206","G15","WICS ",71815100,"007770","ȭ",13329,0.02,99.82,1,"G15","",206,6,1088100 -"G15.207","G15","WICS ",71815100,"000760","ȭ",13328,0.02,99.84,1,"G15","",207,6,784000 -"G15.208","G15","WICS ",71815100,"060380","翡",13244,0.02,99.86,1,"G15","",208,6,4400000 -"G15.209","G15","WICS ",71815100,"221980","̵",13113,0.02,99.87,1,"G15","",209,6,1049048 -"G15.210","G15","WICS ",71815100,"014970","︢",12975,0.02,99.89,1,"G15","",210,6,2873750 -"G15.211","G15","WICS ",71815100,"001770","ȭǾ",12683,0.02,99.91,1,"G15","",211,6,546695 -"G15.212","G15","WICS ",71815100,"027970","",11788,0.02,99.93,1,"G15","",212,6,8573269 -"G15.213","G15","WICS ",71815100,"005820","",11739,0.02,99.94,1,"G15","",213,6,638000 -"G15.214","G15","WICS ",71815100,"026910","Ǿ",11441,0.02,99.96,1,"G15","",214,6,3330811 -"G15.215","G15","WICS ",71815100,"010640","",10928,0.02,99.97,1,"G15","",215,6,4700000 -"G15.216","G15","WICS ",71815100,"115570","Ÿ÷",9648,0.01,99.99,1,"G15","",216,6,2129732 -"G15.217","G15","WICS ",71815100,"023790","ö",9255,0.01,100,1,"G15","",217,6,1836271 -"G45.1","G45","WICS IT",376270891,"005930","Ｚ",208452867,55.4,55.4,1,"G45","IT",1,2,4716128215 -"G45.2","G45","WICS IT",376270891,"000660","SK̴н",35232402,9.36,64.76,1,"G45","IT",2,2,538721750 +"G25.1","G25","WICS 경기관련소비재",141374708,"005380","현대차",20042076,14.18,14.18,1,"G25","경기관련소비재",1,12,143157685 +"G25.2","G25","WICS 경기관련소비재",141374708,"012330","현대모비스",14257881,10.09,24.26,1,"G25","경기관련소비재",2,12,64808552 +"G25.3","G25","WICS 경기관련소비재",141374708,"051900","LG생활건강",12135339,8.58,32.85,1,"G25","경기관련소비재",3,12,9370918 +"G25.4","G25","WICS 경기관련소비재",141374708,"000270","기아차",10508842,7.43,40.28,1,"G25","경기관련소비재",4,12,255378909 +"G25.5","G25","WICS 경기관련소비재",141374708,"090430","아모레퍼시픽",5576940,3.94,44.22,1,"G25","경기관련소비재",5,12,30983000 +"G25.6","G25","WICS 경기관련소비재",141374708,"021240","코웨이",4481408,3.17,47.39,1,"G25","경기관련소비재",6,12,56087710 +"G25.7","G25","WICS 경기관련소비재",141374708,"081660","휠라홀딩스",3838026,2.71,50.11,1,"G25","경기관련소비재",7,12,48892056 +"G25.8","G25","WICS 경기관련소비재",141374708,"035250","강원랜드",3564035,2.52,52.63,1,"G25","경기관련소비재",8,12,115527870 +"G25.9","G25","WICS 경기관련소비재",141374708,"139480","이마트",2930306,2.07,54.7,1,"G25","경기관련소비재",9,12,20070590 +"G25.10","G25","WICS 경기관련소비재",141374708,"008770","호텔신라",2862365,2.02,56.73,1,"G25","경기관련소비재",10,12,30613534 +"G25.11","G25","WICS 경기관련소비재",141374708,"161390","한국타이어앤테크놀로지",2568550,1.82,58.54,1,"G25","경기관련소비재",11,12,71847540 +"G25.12","G25","WICS 경기관련소비재",141374708,"004170","신세계",2080484,1.47,60.02,1,"G25","경기관련소비재",12,12,7088530 +"G25.13","G25","WICS 경기관련소비재",141374708,"035760","CJ ENM",1947967,1.38,61.39,1,"G25","경기관련소비재",13,12,10306702 +"G25.14","G25","WICS 경기관련소비재",141374708,"018880","한온시스템",1911271,1.35,62.74,1,"G25","경기관련소비재",14,12,165478000 +"G25.15","G25","WICS 경기관련소비재",141374708,"030000","제일기획",1894729,1.34,64.09,1,"G25","경기관련소비재",15,12,69024735 +"G25.16","G25","WICS 경기관련소비재",141374708,"023530","롯데쇼핑",1799165,1.27,65.36,1,"G25","경기관련소비재",16,12,11315502 +"G25.17","G25","WICS 경기관련소비재",141374708,"002790","아모레G",1688744,1.19,66.55,1,"G25","경기관련소비재",17,12,26386618 +"G25.18","G25","WICS 경기관련소비재",141374708,"282330","BGF리테일",1458330,1.03,67.58,1,"G25","경기관련소비재",18,12,7777758 +"G25.19","G25","WICS 경기관련소비재",141374708,"069960","현대백화점",1204851,0.85,68.44,1,"G25","경기관련소비재",19,12,14275489 +"G25.20","G25","WICS 경기관련소비재",141374708,"161890","한국콜마",1021691,0.72,69.16,1,"G25","경기관련소비재",20,12,16089623 +"G25.21","G25","WICS 경기관련소비재",141374708,"204320","만도",950952,0.67,69.83,1,"G25","경기관련소비재",21,12,32400413 +"G25.22","G25","WICS 경기관련소비재",141374708,"007070","GS리테일",943250,0.67,70.5,1,"G25","경기관련소비재",22,12,26950000 +"G25.23","G25","WICS 경기관련소비재",141374708,"041510","에스엠",860587,0.61,71.11,1,"G25","경기관련소비재",23,12,18003910 +"G25.24","G25","WICS 경기관련소비재",141374708,"111770","영원무역",844621,0.6,71.7,1,"G25","경기관련소비재",24,12,21712619 +"G25.25","G25","WICS 경기관련소비재",141374708,"025980","아난티",828560,0.59,72.29,1,"G25","경기관련소비재",25,12,54331804 +"G25.26","G25","WICS 경기관련소비재",141374708,"192820","코스맥스",817628,0.58,72.87,1,"G25","경기관련소비재",26,12,7235646 +"G25.27","G25","WICS 경기관련소비재",141374708,"214320","이노션",810660,0.57,73.44,1,"G25","경기관련소비재",27,12,11800000 +"G25.28","G25","WICS 경기관련소비재",141374708,"034230","파라다이스",733043,0.52,73.96,1,"G25","경기관련소비재",28,12,44561909 +"G25.29","G25","WICS 경기관련소비재",141374708,"035900","JYP Ent.",699892,0.5,74.46,1,"G25","경기관련소비재",29,12,26611869 +"G25.30","G25","WICS 경기관련소비재",141374708,"011210","현대위아",661126,0.47,74.92,1,"G25","경기관련소비재",30,12,15501197 +"G25.31","G25","WICS 경기관련소비재",141374708,"028150","GS홈쇼핑",632100,0.45,75.37,1,"G25","경기관련소비재",31,12,3675000 +"G25.32","G25","WICS 경기관련소비재",141374708,"057050","현대홈쇼핑",623808,0.44,75.81,1,"G25","경기관련소비재",32,12,6840000 +"G25.33","G25","WICS 경기관련소비재",141374708,"114090","GKL",622856,0.44,76.25,1,"G25","경기관련소비재",33,12,30309278 +"G25.34","G25","WICS 경기관련소비재",141374708,"031430","신세계인터내셔날",618503,0.44,76.69,1,"G25","경기관련소비재",34,12,2499000 +"G25.35","G25","WICS 경기관련소비재",141374708,"020000","한섬",545247,0.39,77.08,1,"G25","경기관련소비재",35,12,13546500 +"G25.36","G25","WICS 경기관련소비재",141374708,"039130","하나투어",539142,0.38,77.46,1,"G25","경기관련소비재",36,12,9409110 +"G25.37","G25","WICS 경기관련소비재",141374708,"048410","현대바이오",526099,0.37,77.83,1,"G25","경기관련소비재",37,12,30766013 +"G25.38","G25","WICS 경기관련소비재",141374708,"007700","F&F",502564,0.36,78.18,1,"G25","경기관련소비재",38,12,6468000 +"G25.39","G25","WICS 경기관련소비재",141374708,"253450","스튜디오드래곤",495502,0.35,78.54,1,"G25","경기관련소비재",39,12,6732358 +"G25.40","G25","WICS 경기관련소비재",141374708,"036420","제이콘텐트리",472100,0.33,78.87,1,"G25","경기관련소비재",40,12,95085528 +"G25.41","G25","WICS 경기관련소비재",141374708,"079160","CJ CGV",466639,0.33,79.2,1,"G25","경기관련소비재",41,12,12908401 +"G25.42","G25","WICS 경기관련소비재",141374708,"025540","한국단자",423266,0.3,79.5,1,"G25","경기관련소비재",42,12,6665600 +"G25.43","G25","WICS 경기관련소비재",141374708,"073070","에스모",411683,0.29,79.79,1,"G25","경기관련소비재",43,12,70133415 +"G25.44","G25","WICS 경기관련소비재",141374708,"071840","롯데하이마트",400505,0.28,80.07,1,"G25","경기관련소비재",44,12,9207008 +"G25.45","G25","WICS 경기관련소비재",141374708,"093050","LF",390617,0.28,80.35,1,"G25","경기관련소비재",45,12,17836400 +"G25.46","G25","WICS 경기관련소비재",141374708,"000240","한국테크놀로지그룹",382545,0.27,80.62,1,"G25","경기관련소비재",46,12,23255043 +"G25.47","G25","WICS 경기관련소비재",141374708,"105630","한세실업",375560,0.27,80.89,1,"G25","경기관련소비재",47,12,16400000 +"G25.48","G25","WICS 경기관련소비재",141374708,"006060","화승인더",370367,0.26,81.15,1,"G25","경기관련소비재",48,12,35958000 +"G25.49","G25","WICS 경기관련소비재",141374708,"122870","와이지엔터테인먼트",369730,0.26,81.41,1,"G25","경기관련소비재",49,12,11464494 +"G25.50","G25","WICS 경기관련소비재",141374708,"032350","롯데관광개발",357922,0.25,81.66,1,"G25","경기관련소비재",50,12,28294239 +"G25.51","G25","WICS 경기관련소비재",141374708,"073240","금호타이어",352985,0.25,81.91,1,"G25","경기관련소비재",51,12,91923292 +"G25.52","G25","WICS 경기관련소비재",141374708,"298020","효성티앤씨",346582,0.25,82.16,1,"G25","경기관련소비재",52,12,2466779 +"G25.53","G25","WICS 경기관련소비재",141374708,"064960","S&T모티브",339944,0.24,82.4,1,"G25","경기관련소비재",53,12,7896493 +"G25.54","G25","WICS 경기관련소비재",141374708,"004490","세방전지",333963,0.24,82.63,1,"G25","경기관련소비재",54,12,7980000 +"G25.55","G25","WICS 경기관련소비재",141374708,"009970","영원무역홀딩스",327581,0.23,82.87,1,"G25","경기관련소비재",55,12,5317881 +"G25.56","G25","WICS 경기관련소비재",141374708,"080160","모두투어",312058,0.22,83.09,1,"G25","경기관련소비재",56,12,14931000 +"G25.57","G25","WICS 경기관련소비재",141374708,"002350","넥센타이어",307849,0.22,83.3,1,"G25","경기관련소비재",57,12,31253721 +"G25.58","G25","WICS 경기관련소비재",141374708,"060980","한라홀딩스",294684,0.21,83.51,1,"G25","경기관련소비재",58,12,7330449 +"G25.59","G25","WICS 경기관련소비재",141374708,"024720","한국콜마홀딩스",293033,0.21,83.72,1,"G25","경기관련소비재",59,12,9687042 +"G25.60","G25","WICS 경기관련소비재",141374708,"284740","쿠쿠홈시스",291124,0.21,83.93,1,"G25","경기관련소비재",60,12,5609333 +"G25.61","G25","WICS 경기관련소비재",141374708,"005850","에스엘",288930,0.2,84.13,1,"G25","경기관련소비재",61,12,13014885 +"G25.62","G25","WICS 경기관련소비재",141374708,"215200","메가스터디교육",278169,0.2,84.33,1,"G25","경기관련소비재",62,12,7684222 +"G25.63","G25","WICS 경기관련소비재",141374708,"009450","경동나비엔",272116,0.19,84.52,1,"G25","경기관련소비재",63,12,6114965 +"G25.64","G25","WICS 경기관련소비재",141374708,"230360","에코마케팅",265970,0.19,84.71,1,"G25","경기관련소비재",64,12,6317585 +"G25.65","G25","WICS 경기관련소비재",141374708,"241590","화승엔터프라이즈",261882,0.19,84.89,1,"G25","경기관련소비재",65,12,16950268 +"G25.66","G25","WICS 경기관련소비재",141374708,"037560","LG헬로비전",256504,0.18,85.07,1,"G25","경기관련소비재",66,12,35625558 +"G25.67","G25","WICS 경기관련소비재",141374708,"034120","SBS",250517,0.18,85.25,1,"G25","경기관련소비재",67,12,11134075 +"G25.68","G25","WICS 경기관련소비재",141374708,"092730","네오팜",249802,0.18,85.43,1,"G25","경기관련소비재",68,12,4625967 +"G25.69","G25","WICS 경기관련소비재",141374708,"053210","스카이라이프",219001,0.15,85.58,1,"G25","경기관련소비재",69,12,20563445 +"G25.70","G25","WICS 경기관련소비재",141374708,"200130","콜마비앤에이치",215476,0.15,85.74,1,"G25","경기관련소비재",70,12,8567632 +"G25.71","G25","WICS 경기관련소비재",141374708,"027410","BGF",207142,0.15,85.88,1,"G25","경기관련소비재",71,12,28610754 +"G25.72","G25","WICS 경기관련소비재",141374708,"067990","도이치모터스",205458,0.15,86.03,1,"G25","경기관련소비재",72,12,17943901 +"G25.73","G25","WICS 경기관련소비재",141374708,"054780","키이스트",200997,0.14,86.17,1,"G25","경기관련소비재",73,12,58771181 +"G25.74","G25","WICS 경기관련소비재",141374708,"033290","코웰패션",189752,0.13,86.3,1,"G25","경기관련소비재",74,12,26245068 +"G25.75","G25","WICS 경기관련소비재",141374708,"138250","엔에스쇼핑",189035,0.13,86.44,1,"G25","경기관련소비재",75,12,14826240 +"G25.76","G25","WICS 경기관련소비재",141374708,"015750","성우하이텍",188556,0.13,86.57,1,"G25","경기관련소비재",76,12,45600000 +"G25.77","G25","WICS 경기관련소비재",141374708,"192400","쿠쿠홀딩스",187839,0.13,86.7,1,"G25","경기관련소비재",77,12,1351363 +"G25.78","G25","WICS 경기관련소비재",141374708,"175250","아이큐어",186928,0.13,86.84,1,"G25","경기관련소비재",78,12,4938656 +"G25.79","G25","WICS 경기관련소비재",141374708,"152330","코리아오토글라스",182700,0.13,86.97,1,"G25","경기관련소비재",79,12,9e+06 +"G25.80","G25","WICS 경기관련소비재",141374708,"044340","위닉스",174534,0.12,87.09,1,"G25","경기관련소비재",80,12,7506839 +"G25.81","G25","WICS 경기관련소비재",141374708,"070960","용평리조트",168948,0.12,87.21,1,"G25","경기관련소비재",81,12,25029333 +"G25.82","G25","WICS 경기관련소비재",141374708,"003620","쌍용차",167693,0.12,87.33,1,"G25","경기관련소비재",82,12,40456801 +"G25.83","G25","WICS 경기관련소비재",141374708,"000430","대원강업",167598,0.12,87.45,1,"G25","경기관련소비재",83,12,38440000 +"G25.84","G25","WICS 경기관련소비재",141374708,"052260","SK바이오랜드",164220,0.12,87.56,1,"G25","경기관련소비재",84,12,10200000 +"G25.85","G25","WICS 경기관련소비재",141374708,"031440","신세계푸드",157881,0.11,87.67,1,"G25","경기관련소비재",85,12,1742616 +"G25.86","G25","WICS 경기관련소비재",141374708,"119860","다나와",157624,0.11,87.78,1,"G25","경기관련소비재",86,12,6145166 +"G25.87","G25","WICS 경기관련소비재",141374708,"069110","코스온",153691,0.11,87.89,1,"G25","경기관련소비재",87,12,18697161 +"G25.88","G25","WICS 경기관련소비재",141374708,"002700","신일산업",148898,0.11,88,1,"G25","경기관련소비재",88,12,58969442 +"G25.89","G25","WICS 경기관련소비재",141374708,"215360","우리산업",146507,0.1,88.1,1,"G25","경기관련소비재",89,12,5570619 +"G25.90","G25","WICS 경기관련소비재",141374708,"067170","오텍",144966,0.1,88.2,1,"G25","경기관련소비재",90,12,10620207 +"G25.91","G25","WICS 경기관련소비재",141374708,"126560","현대에이치씨엔",143398,0.1,88.31,1,"G25","경기관련소비재",91,12,36120511 +"G25.92","G25","WICS 경기관련소비재",141374708,"089600","나스미디어",142877,0.1,88.41,1,"G25","경기관련소비재",92,12,3501876 +"G25.93","G25","WICS 경기관련소비재",141374708,"025620","제이준코스메틱",142217,0.1,88.51,1,"G25","경기관련소비재",93,12,22015073 +"G25.94","G25","WICS 경기관련소비재",141374708,"206560","덱스터",141448,0.1,88.61,1,"G25","경기관련소비재",94,12,17249770 +"G25.95","G25","WICS 경기관련소비재",141374708,"038880","아이에이",140695,0.1,88.71,1,"G25","경기관련소비재",95,12,200705829 +"G25.96","G25","WICS 경기관련소비재",141374708,"005720","넥센",137073,0.1,88.8,1,"G25","경기관련소비재",96,12,21417591 +"G25.97","G25","WICS 경기관련소비재",141374708,"241710","코스메카코리아",135791,0.1,88.9,1,"G25","경기관련소비재",97,12,6301200 +"G25.98","G25","WICS 경기관련소비재",141374708,"003560","IHQ",128673,0.09,88.99,1,"G25","경기관련소비재",98,12,61419014 +"G25.99","G25","WICS 경기관련소비재",141374708,"060280","큐렉소",127531,0.09,89.08,1,"G25","경기관련소비재",99,12,19680779 +"G25.100","G25","WICS 경기관련소비재",141374708,"007340","디티알오토모티브",125355,0.09,89.17,1,"G25","경기관련소비재",100,12,3697782 +"G25.101","G25","WICS 경기관련소비재",141374708,"065650","메디프론",124112,0.09,89.26,1,"G25","경기관련소비재",101,12,27672766 +"G25.102","G25","WICS 경기관련소비재",141374708,"095720","웅진씽크빅",123312,0.09,89.35,1,"G25","경기관련소비재",102,12,44277172 +"G25.103","G25","WICS 경기관련소비재",141374708,"011330","유니켐",122286,0.09,89.43,1,"G25","경기관련소비재",103,12,50846443 +"G25.104","G25","WICS 경기관련소비재",141374708,"101060","SBS미디어홀딩스",120577,0.09,89.52,1,"G25","경기관련소비재",104,12,54559514 +"G25.105","G25","WICS 경기관련소비재",141374708,"016100","리더스코스메틱",118218,0.08,89.6,1,"G25","경기관련소비재",105,12,11821819 +"G25.106","G25","WICS 경기관련소비재",141374708,"000050","경방",118023,0.08,89.68,1,"G25","경기관련소비재",106,12,11240261 +"G25.107","G25","WICS 경기관련소비재",141374708,"043610","지니뮤직",114191,0.08,89.76,1,"G25","경기관련소비재",107,12,28476565 +"G25.108","G25","WICS 경기관련소비재",141374708,"065560","녹원씨엔아이",112968,0.08,89.84,1,"G25","경기관련소비재",108,12,12693016 +"G25.109","G25","WICS 경기관련소비재",141374708,"078520","에이블씨엔씨",111648,0.08,89.92,1,"G25","경기관련소비재",109,12,9461711 +"G25.110","G25","WICS 경기관련소비재",141374708,"037710","광주신세계",111264,0.08,90,1,"G25","경기관련소비재",110,12,608000 +"G25.111","G25","WICS 경기관련소비재",141374708,"007720","대명코퍼레이션",110921,0.08,90.08,1,"G25","경기관련소비재",111,12,56448252 +"G25.112","G25","WICS 경기관련소비재",141374708,"035150","백산",110541,0.08,90.16,1,"G25","경기관련소비재",112,12,11132000 +"G25.113","G25","WICS 경기관련소비재",141374708,"001530","DI동일",110368,0.08,90.24,1,"G25","경기관련소비재",113,12,1283353 +"G25.114","G25","WICS 경기관련소비재",141374708,"067280","멀티캠퍼스",109536,0.08,90.31,1,"G25","경기관련소비재",114,12,2192908 +"G25.115","G25","WICS 경기관련소비재",141374708,"047820","초록뱀",109246,0.08,90.39,1,"G25","경기관련소비재",115,12,76395832 +"G25.116","G25","WICS 경기관련소비재",141374708,"102280","쌍방울",107999,0.08,90.47,1,"G25","경기관련소비재",116,12,105881855 +"G25.117","G25","WICS 경기관련소비재",141374708,"019680","대교",107615,0.08,90.54,1,"G25","경기관련소비재",117,12,17787599 +"G25.118","G25","WICS 경기관련소비재",141374708,"122450","KMH",106225,0.08,90.62,1,"G25","경기관련소비재",118,12,15394971 +"G25.119","G25","WICS 경기관련소비재",141374708,"033340","좋은사람들",106162,0.08,90.69,1,"G25","경기관련소비재",119,12,26020155 +"G25.120","G25","WICS 경기관련소비재",141374708,"003200","일신방직",106094,0.08,90.77,1,"G25","경기관련소비재",120,12,1104000 +"G25.121","G25","WICS 경기관련소비재",141374708,"160550","NEW",105731,0.07,90.84,1,"G25","경기관련소비재",121,12,17859908 +"G25.122","G25","WICS 경기관련소비재",141374708,"299900","위지윅스튜디오",105681,0.07,90.92,1,"G25","경기관련소비재",122,12,5231742 +"G25.123","G25","WICS 경기관련소비재",141374708,"237880","클리오",103810,0.07,90.99,1,"G25","경기관련소비재",123,12,4751011 +"G25.124","G25","WICS 경기관련소비재",141374708,"226320","잇츠한불",103331,0.07,91.07,1,"G25","경기관련소비재",124,12,4166570 +"G25.125","G25","WICS 경기관련소비재",141374708,"110790","크리스에프앤씨",103284,0.07,91.14,1,"G25","경기관련소비재",125,12,4451882 +"G25.126","G25","WICS 경기관련소비재",141374708,"216050","인크로스",101080,0.07,91.21,1,"G25","경기관련소비재",126,12,4108956 +"G25.127","G25","WICS 경기관련소비재",141374708,"096240","청담러닝",101052,0.07,91.28,1,"G25","경기관련소비재",127,12,4835030 +"G25.128","G25","WICS 경기관련소비재",141374708,"009680","모토닉",98901,0.07,91.35,1,"G25","경기관련소비재",128,12,8910000 +"G25.129","G25","WICS 경기관련소비재",141374708,"004060","SG세계물산",98581,0.07,91.42,1,"G25","경기관련소비재",129,12,101212480 +"G25.130","G25","WICS 경기관련소비재",141374708,"204620","글로벌텍스프리",97569,0.07,91.49,1,"G25","경기관련소비재",130,12,22352531 +"G25.131","G25","WICS 경기관련소비재",141374708,"003570","S&T중공업",97484,0.07,91.56,1,"G25","경기관련소비재",131,12,13966133 +"G25.132","G25","WICS 경기관련소비재",141374708,"260930","씨티케이코스메틱스",97476,0.07,91.63,1,"G25","경기관련소비재",132,12,4554968 +"G25.133","G25","WICS 경기관련소비재",141374708,"009270","신원",97463,0.07,91.7,1,"G25","경기관련소비재",133,12,46857128 +"G25.134","G25","WICS 경기관련소비재",141374708,"002450","삼익악기",96596,0.07,91.77,1,"G25","경기관련소비재",134,12,49792003 +"G25.135","G25","WICS 경기관련소비재",141374708,"002630","오리엔트바이오",95729,0.07,91.83,1,"G25","경기관련소비재",135,12,175972030 +"G25.136","G25","WICS 경기관련소비재",141374708,"005110","한창",95517,0.07,91.9,1,"G25","경기관련소비재",136,12,29571729 +"G25.137","G25","WICS 경기관련소비재",141374708,"027050","코리아나",95236,0.07,91.97,1,"G25","경기관련소비재",137,12,23200000 +"G25.138","G25","WICS 경기관련소비재",141374708,"065060","지엔코",92618,0.07,92.03,1,"G25","경기관련소비재",138,12,68605631 +"G25.139","G25","WICS 경기관련소비재",141374708,"011320","유니크",92117,0.07,92.1,1,"G25","경기관련소비재",139,12,11978831 +"G25.140","G25","WICS 경기관련소비재",141374708,"031860","엔에스엔",91815,0.06,92.16,1,"G25","경기관련소비재",140,12,20867007 +"G25.141","G25","WICS 경기관련소비재",141374708,"002170","삼양통상",91650,0.06,92.23,1,"G25","경기관련소비재",141,12,1410000 +"G25.142","G25","WICS 경기관련소비재",141374708,"072870","메가스터디",90385,0.06,92.29,1,"G25","경기관련소비재",142,12,8106252 +"G25.143","G25","WICS 경기관련소비재",141374708,"068930","디지털대성",89818,0.06,92.36,1,"G25","경기관련소비재",143,12,9017889 +"G25.144","G25","WICS 경기관련소비재",141374708,"263720","디앤씨미디어",89419,0.06,92.42,1,"G25","경기관련소비재",144,12,5659431 +"G25.145","G25","WICS 경기관련소비재",141374708,"045520","크린앤사이언스",88205,0.06,92.48,1,"G25","경기관련소비재",145,12,3835000 +"G25.146","G25","WICS 경기관련소비재",141374708,"086980","쇼박스",87887,0.06,92.54,1,"G25","경기관련소비재",146,12,26918000 +"G25.147","G25","WICS 경기관련소비재",141374708,"090370","메타랩스",86004,0.06,92.6,1,"G25","경기관련소비재",147,12,42366305 +"G25.148","G25","WICS 경기관련소비재",141374708,"194370","제이에스코퍼레이션",85935,0.06,92.67,1,"G25","경기관련소비재",148,12,4800816 +"G25.149","G25","WICS 경기관련소비재",141374708,"035000","지투알",85900,0.06,92.73,1,"G25","경기관련소비재",149,12,10437468 +"G25.150","G25","WICS 경기관련소비재",141374708,"008290","원풍물산",84523,0.06,92.79,1,"G25","경기관련소비재",150,12,24570740 +"G25.151","G25","WICS 경기관련소비재",141374708,"039340","한국경제TV",84166,0.06,92.85,1,"G25","경기관련소비재",151,12,13110000 +"G25.152","G25","WICS 경기관련소비재",141374708,"066590","우수AMS",83694,0.06,92.91,1,"G25","경기관련소비재",152,12,18273784 +"G25.153","G25","WICS 경기관련소비재",141374708,"064800","필링크",82128,0.06,92.96,1,"G25","경기관련소비재",153,12,50385246 +"G25.154","G25","WICS 경기관련소비재",141374708,"007980","태평양물산",81740,0.06,93.02,1,"G25","경기관련소비재",154,12,26453223 +"G25.155","G25","WICS 경기관련소비재",141374708,"013990","아가방컴퍼니",81650,0.06,93.08,1,"G25","경기관련소비재",155,12,24336777 +"G25.156","G25","WICS 경기관련소비재",141374708,"043370","평화정공",81047,0.06,93.14,1,"G25","경기관련소비재",156,12,9660000 +"G25.157","G25","WICS 경기관련소비재",141374708,"089470","HDC현대EP",80812,0.06,93.19,1,"G25","경기관련소비재",157,12,15631000 +"G25.158","G25","WICS 경기관련소비재",141374708,"101140","비티원",80680,0.06,93.25,1,"G25","경기관련소비재",158,12,21543418 +"G25.159","G25","WICS 경기관련소비재",141374708,"123690","한국화장품",80211,0.06,93.31,1,"G25","경기관련소비재",159,12,7712640 +"G25.160","G25","WICS 경기관련소비재",141374708,"001070","대한방직",80205,0.06,93.36,1,"G25","경기관련소비재",160,12,3922000 +"G25.161","G25","WICS 경기관련소비재",141374708,"035080","인터파크홀딩스",79566,0.06,93.42,1,"G25","경기관련소비재",161,12,33930000 +"G25.162","G25","WICS 경기관련소비재",141374708,"217480","에스디생명공학",78507,0.06,93.48,1,"G25","경기관련소비재",162,12,9862629 +"G25.163","G25","WICS 경기관련소비재",141374708,"010600","웰바이오텍",78345,0.06,93.53,1,"G25","경기관련소비재",163,12,29676185 +"G25.164","G25","WICS 경기관련소비재",141374708,"036530","S&T홀딩스",78177,0.06,93.59,1,"G25","경기관련소비재",164,12,5706360 +"G25.165","G25","WICS 경기관련소비재",141374708,"080420","모다이노칩",77597,0.05,93.64,1,"G25","경기관련소비재",165,12,16741541 +"G25.166","G25","WICS 경기관련소비재",141374708,"063170","서울옥션",77347,0.05,93.7,1,"G25","경기관련소비재",166,12,10150500 +"G25.167","G25","WICS 경기관련소비재",141374708,"048550","SM C&C",74017,0.05,93.75,1,"G25","경기관련소비재",167,12,40446241 +"G25.168","G25","WICS 경기관련소비재",141374708,"064090","에프앤리퍼블릭",73394,0.05,93.8,1,"G25","경기관련소비재",168,12,54976859 +"G25.169","G25","WICS 경기관련소비재",141374708,"123040","엠에스오토텍",72879,0.05,93.85,1,"G25","경기관련소비재",169,12,19617386 +"G25.170","G25","WICS 경기관련소비재",141374708,"173940","에프엔씨엔터",72670,0.05,93.9,1,"G25","경기관련소비재",170,12,9049874 +"G25.171","G25","WICS 경기관련소비재",141374708,"200880","서연이화",72523,0.05,93.95,1,"G25","경기관련소비재",171,12,11622228 +"G25.172","G25","WICS 경기관련소비재",141374708,"065950","웰크론",72439,0.05,94.01,1,"G25","경기관련소비재",172,12,20347946 +"G25.173","G25","WICS 경기관련소비재",141374708,"263920","블러썸엠앤씨",72118,0.05,94.06,1,"G25","경기관련소비재",173,12,2646531 +"G25.174","G25","WICS 경기관련소비재",141374708,"009320","대우부품",71384,0.05,94.11,1,"G25","경기관련소비재",174,12,31446608 +"G25.175","G25","WICS 경기관련소비재",141374708,"058400","KNN",71331,0.05,94.16,1,"G25","경기관련소비재",175,12,80782129 +"G25.176","G25","WICS 경기관련소비재",141374708,"086250","이노와이즈",71209,0.05,94.21,1,"G25","경기관련소비재",176,12,10989066 +"G25.177","G25","WICS 경기관련소비재",141374708,"035290","더블유에프엠",70587,0.05,94.26,1,"G25","경기관련소비재",177,12,20342007 +"G25.178","G25","WICS 경기관련소비재",141374708,"039830","오로라",70142,0.05,94.31,1,"G25","경기관련소비재",178,12,5273816 +"G25.179","G25","WICS 경기관련소비재",141374708,"004700","조광피혁",69537,0.05,94.36,1,"G25","경기관련소비재",179,12,1861759 +"G25.180","G25","WICS 경기관련소비재",141374708,"016450","한세예스24홀딩스",69280,0.05,94.41,1,"G25","경기관련소비재",180,12,8e+06 +"G25.181","G25","WICS 경기관련소비재",141374708,"084680","이월드",68480,0.05,94.45,1,"G25","경기관련소비재",181,12,23532573 +"G25.182","G25","WICS 경기관련소비재",141374708,"033830","티비씨",68320,0.05,94.5,1,"G25","경기관련소비재",182,12,6.1e+07 +"G25.183","G25","WICS 경기관련소비재",141374708,"023890","한국아트라스비엑스",67838,0.05,94.55,1,"G25","경기관련소비재",183,12,1006500 +"G25.184","G25","WICS 경기관련소비재",141374708,"048910","대원미디어",67455,0.05,94.6,1,"G25","경기관련소비재",184,12,8176315 +"G25.185","G25","WICS 경기관련소비재",141374708,"056080","유진로봇",67274,0.05,94.65,1,"G25","경기관련소비재",185,12,18380954 +"G25.186","G25","WICS 경기관련소비재",141374708,"033530","세종공업",66797,0.05,94.69,1,"G25","경기관련소비재",186,12,10826118 +"G25.187","G25","WICS 경기관련소비재",141374708,"019660","글로본",66141,0.05,94.74,1,"G25","경기관련소비재",187,12,24139003 +"G25.188","G25","WICS 경기관련소비재",141374708,"040420","정상제이엘에스",65532,0.05,94.79,1,"G25","경기관련소비재",188,12,8622654 +"G25.189","G25","WICS 경기관련소비재",141374708,"282690","동아타이어",64648,0.05,94.83,1,"G25","경기관련소비재",189,12,4806555 +"G25.190","G25","WICS 경기관련소비재",141374708,"014990","인디에프",63860,0.05,94.88,1,"G25","경기관련소비재",190,12,24751858 +"G25.191","G25","WICS 경기관련소비재",141374708,"013520","화승알앤에이",63683,0.05,94.92,1,"G25","경기관련소비재",191,12,30989381 +"G25.192","G25","WICS 경기관련소비재",141374708,"012200","계양전기",63257,0.04,94.97,1,"G25","경기관련소비재",192,12,18256000 +"G25.193","G25","WICS 경기관련소비재",141374708,"031510","오스템",62787,0.04,95.01,1,"G25","경기관련소비재",193,12,21320000 +"G25.194","G25","WICS 경기관련소비재",141374708,"067830","세이브존I&C",62710,0.04,95.06,1,"G25","경기관련소비재",194,12,16416358 +"G25.195","G25","WICS 경기관련소비재",141374708,"182360","큐브엔터",62701,0.04,95.1,1,"G25","경기관련소비재",195,12,14615572 +"G25.196","G25","WICS 경기관련소비재",141374708,"214420","토니모리",61705,0.04,95.14,1,"G25","경기관련소비재",196,12,5821200 +"G25.197","G25","WICS 경기관련소비재",141374708,"053110","소리바다",61433,0.04,95.19,1,"G25","경기관련소비재",197,12,52507099 +"G25.198","G25","WICS 경기관련소비재",141374708,"036260","이매진아시아",60990,0.04,95.23,1,"G25","경기관련소비재",198,12,27472919 +"G25.199","G25","WICS 경기관련소비재",141374708,"094850","참좋은여행",60648,0.04,95.27,1,"G25","경기관련소비재",199,12,8400000 +"G25.200","G25","WICS 경기관련소비재",141374708,"267790","배럴",59770,0.04,95.32,1,"G25","경기관련소비재",200,12,3958263 +"G25.201","G25","WICS 경기관련소비재",141374708,"013870","지엠비코리아",59658,0.04,95.36,1,"G25","경기관련소비재",201,12,7628912 +"G25.202","G25","WICS 경기관련소비재",141374708,"053700","삼보모터스",59576,0.04,95.4,1,"G25","경기관련소비재",202,12,9411712 +"G25.203","G25","WICS 경기관련소비재",141374708,"017370","우신시스템",59429,0.04,95.44,1,"G25","경기관련소비재",203,12,10072730 +"G25.204","G25","WICS 경기관련소비재",141374708,"108790","인터파크",58778,0.04,95.48,1,"G25","경기관련소비재",204,12,10609754 +"G25.205","G25","WICS 경기관련소비재",141374708,"071460","위니아딤채",58461,0.04,95.52,1,"G25","경기관련소비재",205,12,15465937 +"G25.206","G25","WICS 경기관련소비재",141374708,"226340","본느",57592,0.04,95.57,1,"G25","경기관련소비재",206,12,12942009 +"G25.207","G25","WICS 경기관련소비재",141374708,"026040","제이에스티나",57565,0.04,95.61,1,"G25","경기관련소비재",207,12,10562426 +"G25.208","G25","WICS 경기관련소비재",141374708,"040300","YTN",57380,0.04,95.65,1,"G25","경기관련소비재",208,12,28980000 +"G25.209","G25","WICS 경기관련소비재",141374708,"050120","라이브플렉스",57299,0.04,95.69,1,"G25","경기관련소비재",209,12,66549519 +"G25.210","G25","WICS 경기관련소비재",141374708,"068290","삼성출판사",56950,0.04,95.73,1,"G25","경기관련소비재",210,12,3400000 +"G25.211","G25","WICS 경기관련소비재",141374708,"002880","대유에이텍",56029,0.04,95.77,1,"G25","경기관련소비재",211,12,50250514 +"G25.212","G25","WICS 경기관련소비재",141374708,"016090","대현",55725,0.04,95.81,1,"G25","경기관련소비재",212,12,23026801 +"G25.213","G25","WICS 경기관련소비재",141374708,"005800","신영와코루",55692,0.04,95.85,1,"G25","경기관련소비재",213,12,468000 +"G25.214","G25","WICS 경기관련소비재",141374708,"053280","예스24",55233,0.04,95.89,1,"G25","경기관련소비재",214,12,8256000 +"G25.215","G25","WICS 경기관련소비재",141374708,"023800","인지컨트롤스",54948,0.04,95.92,1,"G25","경기관련소비재",215,12,8338070 +"G25.216","G25","WICS 경기관련소비재",141374708,"060300","레드로버",54421,0.04,95.96,1,"G25","경기관련소비재",216,12,45732190 +"G25.217","G25","WICS 경기관련소비재",141374708,"063440","SM Life Design",53669,0.04,96,1,"G25","경기관련소비재",217,12,30933160 +"G25.218","G25","WICS 경기관련소비재",141374708,"108490","로보티즈",53363,0.04,96.04,1,"G25","경기관련소비재",218,12,3487810 +"G25.219","G25","WICS 경기관련소비재",141374708,"003610","방림",53062,0.04,96.08,1,"G25","경기관련소비재",219,12,23272750 +"G25.220","G25","WICS 경기관련소비재",141374708,"241690","유니테크노",52720,0.04,96.11,1,"G25","경기관련소비재",220,12,4055357 +"G25.221","G25","WICS 경기관련소비재",141374708,"019010","베뉴지",51948,0.04,96.15,1,"G25","경기관련소비재",221,12,21690000 +"G25.222","G25","WICS 경기관련소비재",141374708,"008600","윌비스",51941,0.04,96.19,1,"G25","경기관련소비재",222,12,42750000 +"G25.223","G25","WICS 경기관련소비재",141374708,"227610","아우딘퓨쳐스",51940,0.04,96.22,1,"G25","경기관련소비재",223,12,4900000 +"G25.224","G25","WICS 경기관련소비재",141374708,"005710","대원산업",51655,0.04,96.26,1,"G25","경기관련소비재",224,12,7814664 +"G25.225","G25","WICS 경기관련소비재",141374708,"159910","스킨앤스킨",51055,0.04,96.3,1,"G25","경기관련소비재",225,12,106142697 +"G25.226","G25","WICS 경기관련소비재",141374708,"122350","삼기오토모티브",51018,0.04,96.33,1,"G25","경기관련소비재",226,12,18188081 +"G25.227","G25","WICS 경기관련소비재",141374708,"035480","제이테크놀로지",50367,0.04,96.37,1,"G25","경기관련소비재",227,12,34146803 +"G25.228","G25","WICS 경기관련소비재",141374708,"252500","세화피앤씨",49765,0.04,96.4,1,"G25","경기관련소비재",228,12,13690509 +"G25.229","G25","WICS 경기관련소비재",141374708,"204630","화이브라더스코리아",49290,0.03,96.44,1,"G25","경기관련소비재",229,12,15451277 +"G25.230","G25","WICS 경기관련소비재",141374708,"141020","포티스",49021,0.03,96.47,1,"G25","경기관련소비재",230,12,47825118 +"G25.231","G25","WICS 경기관련소비재",141374708,"001460","BYC",48542,0.03,96.51,1,"G25","경기관련소비재",231,12,206123 +"G25.232","G25","WICS 경기관련소비재",141374708,"005390","신성통상",48487,0.03,96.54,1,"G25","경기관련소비재",232,12,50297937 +"G25.233","G25","WICS 경기관련소비재",141374708,"234100","세원",48455,0.03,96.58,1,"G25","경기관련소비재",233,12,18354048 +"G25.234","G25","WICS 경기관련소비재",141374708,"126600","코프라",48429,0.03,96.61,1,"G25","경기관련소비재",234,12,13936318 +"G25.235","G25","WICS 경기관련소비재",141374708,"217620","디딤",48410,0.03,96.64,1,"G25","경기관련소비재",235,12,18130933 +"G25.236","G25","WICS 경기관련소비재",141374708,"000300","대유플러스",48107,0.03,96.68,1,"G25","경기관련소비재",236,12,52290072 +"G25.237","G25","WICS 경기관련소비재",141374708,"143210","핸즈코퍼레이션",48020,0.03,96.71,1,"G25","경기관련소비재",237,12,7433511 +"G25.238","G25","WICS 경기관련소비재",141374708,"123410","코리아에프티",47692,0.03,96.75,1,"G25","경기관련소비재",238,12,16704638 +"G25.239","G25","WICS 경기관련소비재",141374708,"037070","파세코",47460,0.03,96.78,1,"G25","경기관련소비재",239,12,4200000 +"G25.240","G25","WICS 경기관련소비재",141374708,"041930","동아화성",47300,0.03,96.81,1,"G25","경기관련소비재",240,12,8058000 +"G25.241","G25","WICS 경기관련소비재",141374708,"039980","리노스",47126,0.03,96.85,1,"G25","경기관련소비재",241,12,26929158 +"G25.242","G25","WICS 경기관련소비재",141374708,"014470","부방",46927,0.03,96.88,1,"G25","경기관련소비재",242,12,16552722 +"G25.243","G25","WICS 경기관련소비재",141374708,"024950","삼천리자전거",46832,0.03,96.91,1,"G25","경기관련소비재",243,12,7831410 +"G25.244","G25","WICS 경기관련소비재",141374708,"021820","세원정공",46818,0.03,96.95,1,"G25","경기관련소비재",244,12,5400000 +"G25.245","G25","WICS 경기관련소비재",141374708,"046140","SBS콘텐츠허브",46593,0.03,96.98,1,"G25","경기관련소비재",245,12,7726880 +"G25.246","G25","WICS 경기관련소비재",141374708,"003350","한국화장품제조",46535,0.03,97.01,1,"G25","경기관련소비재",246,12,1540880 +"G25.247","G25","WICS 경기관련소비재",141374708,"066130","하츠",46464,0.03,97.04,1,"G25","경기관련소비재",247,12,6400000 +"G25.248","G25","WICS 경기관련소비재",141374708,"007860","서연",46460,0.03,97.08,1,"G25","경기관련소비재",248,12,11035527 +"G25.249","G25","WICS 경기관련소비재",141374708,"058530","슈펙스비앤피",45875,0.03,97.11,1,"G25","경기관련소비재",249,12,55204019 +"G25.250","G25","WICS 경기관련소비재",141374708,"013310","아진산업",45835,0.03,97.14,1,"G25","경기관련소비재",250,12,17594999 +"G25.251","G25","WICS 경기관련소비재",141374708,"010690","화신",45711,0.03,97.17,1,"G25","경기관련소비재",251,12,15364980 +"G25.252","G25","WICS 경기관련소비재",141374708,"039310","세중",45547,0.03,97.21,1,"G25","경기관련소비재",252,12,12866384 +"G25.253","G25","WICS 경기관련소비재",141374708,"104040","대성파인텍",45496,0.03,97.24,1,"G25","경기관련소비재",253,12,28171153 +"G25.254","G25","WICS 경기관련소비재",141374708,"066910","손오공",45378,0.03,97.27,1,"G25","경기관련소비재",254,12,19268622 +"G25.255","G25","WICS 경기관련소비재",141374708,"111110","호전실업",45192,0.03,97.3,1,"G25","경기관련소비재",255,12,3360000 +"G25.256","G25","WICS 경기관련소비재",141374708,"023000","삼원강재",44844,0.03,97.33,1,"G25","경기관련소비재",256,12,14800000 +"G25.257","G25","WICS 경기관련소비재",141374708,"159580","제로투세븐",44713,0.03,97.37,1,"G25","경기관련소비재",257,12,3605874 +"G25.258","G25","WICS 경기관련소비재",141374708,"100220","비상교육",44402,0.03,97.4,1,"G25","경기관련소비재",258,12,5068729 +"G25.259","G25","WICS 경기관련소비재",141374708,"047770","코데즈컴바인",44352,0.03,97.43,1,"G25","경기관련소비재",259,12,15137041 +"G25.260","G25","WICS 경기관련소비재",141374708,"046390","삼화네트웍스",44275,0.03,97.46,1,"G25","경기관련소비재",260,12,23676363 +"G25.261","G25","WICS 경기관련소비재",141374708,"013000","세우글로벌",43993,0.03,97.49,1,"G25","경기관련소비재",261,12,22676974 +"G25.262","G25","WICS 경기관련소비재",141374708,"039670","한류타임즈",43945,0.03,97.52,1,"G25","경기관련소비재",262,12,53331160 +"G25.263","G25","WICS 경기관련소비재",141374708,"104200","NHN벅스",43712,0.03,97.55,1,"G25","경기관련소비재",263,12,6524122 +"G25.264","G25","WICS 경기관련소비재",141374708,"006660","삼성공조",43525,0.03,97.58,1,"G25","경기관련소비재",264,12,4225683 +"G25.265","G25","WICS 경기관련소비재",141374708,"214330","금호에이치티",43371,0.03,97.61,1,"G25","경기관련소비재",265,12,7828743 +"G25.266","G25","WICS 경기관련소비재",141374708,"225330","씨엠에스에듀",43299,0.03,97.65,1,"G25","경기관련소비재",266,12,6894812 +"G25.267","G25","WICS 경기관련소비재",141374708,"012280","영화금속",42785,0.03,97.68,1,"G25","경기관련소비재",267,12,30452174 +"G25.268","G25","WICS 경기관련소비재",141374708,"054300","팬스타엔터프라이즈",42532,0.03,97.71,1,"G25","경기관련소비재",268,12,41293191 +"G25.269","G25","WICS 경기관련소비재",141374708,"123570","이엠넷",42320,0.03,97.74,1,"G25","경기관련소비재",269,12,13142886 +"G25.270","G25","WICS 경기관련소비재",141374708,"123330","제닉",41647,0.03,97.76,1,"G25","경기관련소비재",270,12,5110000 +"G25.271","G25","WICS 경기관련소비재",141374708,"078590","두올산업",41603,0.03,97.79,1,"G25","경기관련소비재",271,12,39063628 +"G25.272","G25","WICS 경기관련소비재",141374708,"092200","디아이씨",41505,0.03,97.82,1,"G25","경기관련소비재",272,12,12712246 +"G25.273","G25","WICS 경기관련소비재",141374708,"024890","대원화성",41319,0.03,97.85,1,"G25","경기관련소비재",273,12,21862051 +"G25.274","G25","WICS 경기관련소비재",141374708,"002920","유성기업",41089,0.03,97.88,1,"G25","경기관련소비재",274,12,13233225 +"G25.275","G25","WICS 경기관련소비재",141374708,"027390","한화갤러리아타임월드",40978,0.03,97.91,1,"G25","경기관련소비재",275,12,1740038 +"G25.276","G25","WICS 경기관련소비재",141374708,"037270","YG PLUS",40874,0.03,97.94,1,"G25","경기관련소비재",276,12,27340231 +"G25.277","G25","WICS 경기관련소비재",141374708,"033250","체시스",40285,0.03,97.97,1,"G25","경기관련소비재",277,12,14160000 +"G25.278","G25","WICS 경기관련소비재",141374708,"215480","토박스코리아",40160,0.03,98,1,"G25","경기관련소비재",278,12,31872938 +"G25.279","G25","WICS 경기관련소비재",141374708,"093240","형지엘리트",39869,0.03,98.02,1,"G25","경기관련소비재",279,12,20873715 +"G25.280","G25","WICS 경기관련소비재",141374708,"052190","이에스에이",39692,0.03,98.05,1,"G25","경기관련소비재",280,12,16890092 +"G25.281","G25","WICS 경기관련소비재",141374708,"016740","두올",39599,0.03,98.08,1,"G25","경기관련소비재",281,12,11909339 +"G25.282","G25","WICS 경기관련소비재",141374708,"019180","티에이치엔",39150,0.03,98.11,1,"G25","경기관련소비재",282,12,10440000 +"G25.283","G25","WICS 경기관련소비재",141374708,"204020","그리티",38586,0.03,98.14,1,"G25","경기관련소비재",283,12,5641280 +"G25.284","G25","WICS 경기관련소비재",141374708,"000040","KR모터스",38345,0.03,98.16,1,"G25","경기관련소비재",284,12,73883189 +"G25.285","G25","WICS 경기관련소비재",141374708,"032800","판타지오",38100,0.03,98.19,1,"G25","경기관련소비재",285,12,47984602 +"G25.286","G25","WICS 경기관련소비재",141374708,"071850","캐스텍코리아",37914,0.03,98.22,1,"G25","경기관련소비재",286,12,11267048 +"G25.287","G25","WICS 경기관련소비재",141374708,"144620","코오롱머티리얼",37776,0.03,98.24,1,"G25","경기관련소비재",287,12,19224418 +"G25.288","G25","WICS 경기관련소비재",141374708,"041650","상신브레이크",37601,0.03,98.27,1,"G25","경기관련소비재",288,12,9447438 +"G25.289","G25","WICS 경기관련소비재",141374708,"161570","THE MIDONG",37458,0.03,98.3,1,"G25","경기관련소비재",289,12,11033429 +"G25.290","G25","WICS 경기관련소비재",141374708,"010100","한국프랜지",37177,0.03,98.32,1,"G25","경기관련소비재",290,12,17661244 +"G25.291","G25","WICS 경기관련소비재",141374708,"005320","국동",37040,0.03,98.35,1,"G25","경기관련소비재",291,12,22313471 +"G25.292","G25","WICS 경기관련소비재",141374708,"215100","로보로보",36581,0.03,98.38,1,"G25","경기관련소비재",292,12,9077212 +"G25.293","G25","WICS 경기관련소비재",141374708,"075180","새론오토모티브",36154,0.03,98.4,1,"G25","경기관련소비재",293,12,6720000 +"G25.294","G25","WICS 경기관련소비재",141374708,"040610","SG&G",35464,0.03,98.43,1,"G25","경기관련소비재",294,12,17384470 +"G25.295","G25","WICS 경기관련소비재",141374708,"078860","아이오케이",35272,0.02,98.45,1,"G25","경기관련소비재",295,12,20271310 +"G25.296","G25","WICS 경기관련소비재",141374708,"010580","지코",35103,0.02,98.48,1,"G25","경기관련소비재",296,12,42756312 +"G25.297","G25","WICS 경기관련소비재",141374708,"105550","트루윈",34988,0.02,98.5,1,"G25","경기관련소비재",297,12,6846919 +"G25.298","G25","WICS 경기관련소비재",141374708,"006370","대구백화점",34906,0.02,98.52,1,"G25","경기관련소비재",298,12,5194373 +"G25.299","G25","WICS 경기관련소비재",141374708,"067570","엔브이에이치코리아",34803,0.02,98.55,1,"G25","경기관련소비재",299,12,12063333 +"G25.300","G25","WICS 경기관련소비재",141374708,"154040","솔루에타",33971,0.02,98.57,1,"G25","경기관련소비재",300,12,8098013 +"G25.301","G25","WICS 경기관련소비재",141374708,"001380","SG충방",33689,0.02,98.6,1,"G25","경기관련소비재",301,12,16636733 +"G25.302","G25","WICS 경기관련소비재",141374708,"068050","팬엔터테인먼트",33593,0.02,98.62,1,"G25","경기관련소비재",302,12,7696078 +"G25.303","G25","WICS 경기관련소비재",141374708,"080470","성창오토텍",33183,0.02,98.64,1,"G25","경기관련소비재",303,12,3504000 +"G25.304","G25","WICS 경기관련소비재",141374708,"219550","MP한강",32951,0.02,98.67,1,"G25","경기관련소비재",304,12,29552260 +"G25.305","G25","WICS 경기관련소비재",141374708,"065500","오리엔트정공",32879,0.02,98.69,1,"G25","경기관련소비재",305,12,64468009 +"G25.306","G25","WICS 경기관련소비재",141374708,"004840","DRB동일",32340,0.02,98.71,1,"G25","경기관련소비재",306,12,5381100 +"G25.307","G25","WICS 경기관련소비재",141374708,"051780","큐로홀딩스",32122,0.02,98.74,1,"G25","경기관련소비재",307,12,53269619 +"G25.308","G25","WICS 경기관련소비재",141374708,"069920","아이에스이커머스",32112,0.02,98.76,1,"G25","경기관련소비재",308,12,7909369 +"G25.309","G25","WICS 경기관련소비재",141374708,"024740","한일단조",31810,0.02,98.78,1,"G25","경기관련소비재",309,12,20326103 +"G25.310","G25","WICS 경기관련소비재",141374708,"005360","모나미",31804,0.02,98.8,1,"G25","경기관련소비재",310,12,12472223 +"G25.311","G25","WICS 경기관련소비재",141374708,"207760","미스터블루",31347,0.02,98.83,1,"G25","경기관련소비재",311,12,9556952 +"G25.312","G25","WICS 경기관련소비재",141374708,"011420","갤럭시아에스엠",31328,0.02,98.85,1,"G25","경기관련소비재",312,12,17356276 +"G25.313","G25","WICS 경기관련소비재",141374708,"118990","모트렉스",31256,0.02,98.87,1,"G25","경기관련소비재",313,12,8447669 +"G25.314","G25","WICS 경기관련소비재",141374708,"234920","자이글",30959,0.02,98.89,1,"G25","경기관련소비재",314,12,4329891 +"G25.315","G25","WICS 경기관련소비재",141374708,"000680","LS네트웍스",30119,0.02,98.91,1,"G25","경기관련소비재",315,12,9456362 +"G25.316","G25","WICS 경기관련소비재",141374708,"004830","덕성",29964,0.02,98.94,1,"G25","경기관련소비재",316,12,10192000 +"G25.317","G25","WICS 경기관련소비재",141374708,"001620","케이비아이동국실업",29671,0.02,98.96,1,"G25","경기관련소비재",317,12,35662719 +"G25.318","G25","WICS 경기관련소비재",141374708,"015540","쎌마테라퓨틱스",29629,0.02,98.98,1,"G25","경기관련소비재",318,12,4244872 +"G25.319","G25","WICS 경기관련소비재",141374708,"127710","아시아경제",29181,0.02,99,1,"G25","경기관련소비재",319,12,13895771 +"G25.320","G25","WICS 경기관련소비재",141374708,"018700","바른손",28434,0.02,99.02,1,"G25","경기관련소비재",320,12,10999635 +"G25.321","G25","WICS 경기관련소비재",141374708,"012170","키위미디어그룹",28409,0.02,99.04,1,"G25","경기관련소비재",321,12,189393264 +"G25.322","G25","WICS 경기관련소비재",141374708,"104620","노랑풍선",27343,0.02,99.06,1,"G25","경기관련소비재",322,12,1286726 +"G25.323","G25","WICS 경기관련소비재",141374708,"025440","대성엘텍",26837,0.02,99.08,1,"G25","경기관련소비재",323,12,33884857 +"G25.324","G25","WICS 경기관련소비재",141374708,"018500","동원금속",26576,0.02,99.1,1,"G25","경기관련소비재",324,12,32728453 +"G25.325","G25","WICS 경기관련소비재",141374708,"051390","YW",26542,0.02,99.11,1,"G25","경기관련소비재",325,12,6586113 +"G25.326","G25","WICS 경기관련소비재",141374708,"069640","한세엠케이",26490,0.02,99.13,1,"G25","경기관련소비재",326,12,4647356 +"G25.327","G25","WICS 경기관련소비재",141374708,"010770","평화홀딩스",26036,0.02,99.15,1,"G25","경기관련소비재",327,12,6288950 +"G25.328","G25","WICS 경기관련소비재",141374708,"092780","동양피스톤",25971,0.02,99.17,1,"G25","경기관련소비재",328,12,5004015 +"G25.329","G25","WICS 경기관련소비재",141374708,"024900","덕양산업",25896,0.02,99.19,1,"G25","경기관련소비재",329,12,18236389 +"G25.330","G25","WICS 경기관련소비재",141374708,"123700","SJM",25413,0.02,99.21,1,"G25","경기관련소비재",330,12,7334302 +"G25.331","G25","WICS 경기관련소비재",141374708,"084870","TBH글로벌",25369,0.02,99.22,1,"G25","경기관련소비재",331,12,10636978 +"G25.332","G25","WICS 경기관련소비재",141374708,"004100","태양금속",25176,0.02,99.24,1,"G25","경기관련소비재",332,12,20552000 +"G25.333","G25","WICS 경기관련소비재",141374708,"265560","영화테크",24971,0.02,99.26,1,"G25","경기관련소비재",333,12,2512192 +"G25.334","G25","WICS 경기관련소비재",141374708,"088790","진도",24553,0.02,99.28,1,"G25","경기관련소비재",334,12,6223872 +"G25.335","G25","WICS 경기관련소비재",141374708,"225650","쿠첸",24006,0.02,99.29,1,"G25","경기관련소비재",335,12,3847060 +"G25.336","G25","WICS 경기관련소비재",141374708,"032080","아즈텍WB",23845,0.02,99.31,1,"G25","경기관련소비재",336,12,12550010 +"G25.337","G25","WICS 경기관련소비재",141374708,"038110","에코플라스틱",23487,0.02,99.33,1,"G25","경기관련소비재",337,12,15401622 +"G25.338","G25","WICS 경기관련소비재",141374708,"021650","한국큐빅",23206,0.02,99.34,1,"G25","경기관련소비재",338,12,9319821 +"G25.339","G25","WICS 경기관련소비재",141374708,"085910","네오티스",22423,0.02,99.36,1,"G25","경기관련소비재",339,12,5396702 +"G25.340","G25","WICS 경기관련소비재",141374708,"052220","iMBC",22266,0.02,99.38,1,"G25","경기관련소비재",340,12,9660000 +"G25.341","G25","WICS 경기관련소비재",141374708,"093380","풍강",21691,0.02,99.39,1,"G25","경기관련소비재",341,12,6223967 +"G25.342","G25","WICS 경기관련소비재",141374708,"024910","경창산업",21491,0.02,99.41,1,"G25","경기관련소비재",342,12,17909503 +"G25.343","G25","WICS 경기관련소비재",141374708,"126640","화신정공",21399,0.02,99.42,1,"G25","경기관련소비재",343,12,19278160 +"G25.344","G25","WICS 경기관련소비재",141374708,"001420","태원물산",21378,0.02,99.44,1,"G25","경기관련소비재",344,12,4332000 +"G25.345","G25","WICS 경기관련소비재",141374708,"263020","디케이앤디",21338,0.02,99.45,1,"G25","경기관련소비재",345,12,4192129 +"G25.346","G25","WICS 경기관련소비재",141374708,"111710","남화산업",21074,0.01,99.47,1,"G25","경기관련소비재",346,12,2470560 +"G25.347","G25","WICS 경기관련소비재",141374708,"170030","현대공업",21007,0.01,99.48,1,"G25","경기관련소비재",347,12,6289400 +"G25.348","G25","WICS 경기관련소비재",141374708,"133750","메가엠디",20968,0.01,99.5,1,"G25","경기관련소비재",348,12,9618495 +"G25.349","G25","WICS 경기관련소비재",141374708,"048430","유라테크",20805,0.01,99.51,1,"G25","경기관련소비재",349,12,3456000 +"G25.350","G25","WICS 경기관련소비재",141374708,"090080","평화산업",20535,0.01,99.52,1,"G25","경기관련소비재",350,12,13465384 +"G25.351","G25","WICS 경기관련소비재",141374708,"012860","모베이스전자",20453,0.01,99.54,1,"G25","경기관련소비재",351,12,13500000 +"G25.352","G25","WICS 경기관련소비재",141374708,"023810","인팩",20298,0.01,99.55,1,"G25","경기관련소비재",352,12,5100000 +"G25.353","G25","WICS 경기관련소비재",141374708,"057030","YBM넷",20040,0.01,99.57,1,"G25","경기관련소비재",353,12,4893809 +"G25.354","G25","WICS 경기관련소비재",141374708,"010470","오리콤",20035,0.01,99.58,1,"G25","경기관련소비재",354,12,3794588 +"G25.355","G25","WICS 경기관련소비재",141374708,"072470","우리산업홀딩스",19696,0.01,99.6,1,"G25","경기관련소비재",355,12,4155215 +"G25.356","G25","WICS 경기관련소비재",141374708,"011300","성안",19548,0.01,99.61,1,"G25","경기관련소비재",356,12,34114716 +"G25.357","G25","WICS 경기관련소비재",141374708,"212560","네오오토",19514,0.01,99.62,1,"G25","경기관련소비재",357,12,3307484 +"G25.358","G25","WICS 경기관련소비재",141374708,"038340","UCI",19340,0.01,99.64,1,"G25","경기관련소비재",358,12,10568314 +"G25.359","G25","WICS 경기관련소비재",141374708,"130500","GH신소재",19278,0.01,99.65,1,"G25","경기관련소비재",359,12,5500000 +"G25.360","G25","WICS 경기관련소비재",141374708,"005030","부산주공",19148,0.01,99.66,1,"G25","경기관련소비재",360,12,31338651 +"G25.361","G25","WICS 경기관련소비재",141374708,"030960","양지사",18984,0.01,99.68,1,"G25","경기관련소비재",361,12,1757800 +"G25.362","G25","WICS 경기관련소비재",141374708,"019540","일지테크",18973,0.01,99.69,1,"G25","경기관련소비재",362,12,7027020 +"G25.363","G25","WICS 경기관련소비재",141374708,"024120","KB오토시스",18309,0.01,99.7,1,"G25","경기관련소비재",363,12,3335000 +"G25.364","G25","WICS 경기관련소비재",141374708,"122690","서진오토모티브",18238,0.01,99.72,1,"G25","경기관련소비재",364,12,6644024 +"G25.365","G25","WICS 경기관련소비재",141374708,"290120","대유에이피",18024,0.01,99.73,1,"G25","경기관련소비재",365,12,2612160 +"G25.366","G25","WICS 경기관련소비재",141374708,"009620","삼보산업",17672,0.01,99.74,1,"G25","경기관련소비재",366,12,9900000 +"G25.367","G25","WICS 경기관련소비재",141374708,"053270","구영테크",17367,0.01,99.75,1,"G25","경기관련소비재",367,12,10557670 +"G25.368","G25","WICS 경기관련소비재",141374708,"015020","이스타코",16801,0.01,99.77,1,"G25","경기관련소비재",368,12,24853928 +"G25.369","G25","WICS 경기관련소비재",141374708,"134060","이퓨쳐",16662,0.01,99.78,1,"G25","경기관련소비재",369,12,2336933 +"G25.370","G25","WICS 경기관련소비재",141374708,"058420","제이웨이",16369,0.01,99.79,1,"G25","경기관련소비재",370,12,12788605 +"G25.371","G25","WICS 경기관련소비재",141374708,"088390","이녹스",16037,0.01,99.8,1,"G25","경기관련소비재",371,12,2337711 +"G25.372","G25","WICS 경기관련소비재",141374708,"010420","한솔PNS",15880,0.01,99.81,1,"G25","경기관련소비재",372,12,11066226 +"G25.373","G25","WICS 경기관련소비재",141374708,"090150","광진윈텍",15783,0.01,99.82,1,"G25","경기관련소비재",373,12,3766773 +"G25.374","G25","WICS 경기관련소비재",141374708,"019770","서연탑메탈",15584,0.01,99.83,1,"G25","경기관련소비재",374,12,5708500 +"G25.375","G25","WICS 경기관련소비재",141374708,"225590","패션플랫폼",15556,0.01,99.85,1,"G25","경기관련소비재",375,12,10654685 +"G25.376","G25","WICS 경기관련소비재",141374708,"013720","청보산업",15417,0.01,99.86,1,"G25","경기관련소비재",376,12,5806927 +"G25.377","G25","WICS 경기관련소비재",141374708,"053290","NE능률",14666,0.01,99.87,1,"G25","경기관련소비재",377,12,4184331 +"G25.378","G25","WICS 경기관련소비재",141374708,"128540","에코캡",14603,0.01,99.88,1,"G25","경기관련소비재",378,12,3930876 +"G25.379","G25","WICS 경기관련소비재",141374708,"000950","전방",14070,0.01,99.89,1,"G25","경기관련소비재",379,12,840000 +"G25.380","G25","WICS 경기관련소비재",141374708,"130740","티피씨글로벌",13602,0.01,99.9,1,"G25","경기관련소비재",380,12,4901472 +"G25.381","G25","WICS 경기관련소비재",141374708,"011080","형지I&C",13591,0.01,99.91,1,"G25","경기관련소비재",381,12,19088277 +"G25.382","G25","WICS 경기관련소비재",141374708,"002420","세기상사",13578,0.01,99.92,1,"G25","경기관련소비재",382,12,195644 +"G25.383","G25","WICS 경기관련소비재",141374708,"024940","PN풍년",13272,0.01,99.93,1,"G25","경기관련소비재",383,12,5600000 +"G25.384","G25","WICS 경기관련소비재",141374708,"024830","세원물산",13232,0.01,99.93,1,"G25","경기관련소비재",384,12,1920500 +"G25.385","G25","WICS 경기관련소비재",141374708,"025530","SJM홀딩스",13185,0.01,99.94,1,"G25","경기관련소비재",385,12,4032182 +"G25.386","G25","WICS 경기관련소비재",141374708,"113810","디젠스",12916,0.01,99.95,1,"G25","경기관련소비재",386,12,21208233 +"G25.387","G25","WICS 경기관련소비재",141374708,"105330","케이엔더블유",12067,0.01,99.96,1,"G25","경기관련소비재",387,12,2774060 +"G25.388","G25","WICS 경기관련소비재",141374708,"053060","세동",10238,0.01,99.97,1,"G25","경기관련소비재",388,12,13488930 +"G25.389","G25","WICS 경기관련소비재",141374708,"088290","이원컴포텍",9143,0.01,99.98,1,"G25","경기관련소비재",389,12,6554018 +"G25.390","G25","WICS 경기관련소비재",141374708,"098660","에스티오",8999,0.01,99.98,1,"G25","경기관련소비재",390,12,2451992 +"G25.391","G25","WICS 경기관련소비재",141374708,"020400","대동금속",8820,0.01,99.99,1,"G25","경기관련소비재",391,12,720000 +"G25.392","G25","WICS 경기관련소비재",141374708,"002070","남영비비안",8456,0.01,99.99,1,"G25","경기관련소비재",392,12,1304910 +"G25.393","G25","WICS 경기관련소비재",141374708,"008500","일정실업",8295,0.01,100,1,"G25","경기관련소비재",393,12,420000 +"G35.1","G35","WICS 건강관리",81157991,"068270","셀트리온",16895164,20.82,20.82,1,"G35","건강관리",1,21,85980477 +"G35.2","G35","WICS 건강관리",81157991,"207940","삼성바이오로직스",5053352,6.23,27.04,1,"G35","건강관리",2,21,16541250 +"G35.3","G35","WICS 건강관리",81157991,"215600","신라젠",3380227,4.16,31.21,1,"G35","건강관리",3,21,62022510 +"G35.4","G35","WICS 건강관리",81157991,"091990","셀트리온헬스케어",2966679,3.66,34.86,1,"G35","건강관리",4,21,51774497 +"G35.5","G35","WICS 건강관리",81157991,"128940","한미약품",2791859,3.44,38.3,1,"G35","건강관리",5,21,6851189 +"G35.6","G35","WICS 건강관리",81157991,"084990","헬릭스미스",2647287,3.26,41.57,1,"G35","건강관리",6,21,13881946 +"G35.7","G35","WICS 건강관리",81157991,"000100","유한양행",2150388,2.65,44.22,1,"G35","건강관리",7,21,8688438 +"G35.8","G35","WICS 건강관리",81157991,"086900","메디톡스",1813331,2.23,46.45,1,"G35","건강관리",8,21,4186865 +"G35.9","G35","WICS 건강관리",81157991,"008930","한미사이언스",1398446,1.72,48.17,1,"G35","건강관리",9,21,20717715 +"G35.10","G35","WICS 건강관리",81157991,"095700","제넥신",1112271,1.37,49.54,1,"G35","건강관리",10,21,16852586 +"G35.11","G35","WICS 건강관리",81157991,"009420","한올바이오파마",976900,1.2,50.75,1,"G35","건강관리",11,21,35523634 +"G35.12","G35","WICS 건강관리",81157991,"003000","부광약품",916758,1.13,51.88,1,"G35","건강관리",12,21,47013212 +"G35.13","G35","WICS 건강관리",81157991,"041960","코미팜",879773,1.08,52.96,1,"G35","건강관리",13,21,34842500 +"G35.14","G35","WICS 건강관리",81157991,"298380","에이비엘바이오",847173,1.04,54.01,1,"G35","건강관리",14,21,24916843 +"G35.15","G35","WICS 건강관리",81157991,"145020","휴젤",832639,1.03,55.03,1,"G35","건강관리",15,21,2135520 +"G35.16","G35","WICS 건강관리",81157991,"048260","오스템임플란트",801257,0.99,56.02,1,"G35","건강관리",16,21,10857145 +"G35.17","G35","WICS 건강관리",81157991,"068760","셀트리온제약",789708,0.97,56.99,1,"G35","건강관리",17,21,15334137 +"G35.18","G35","WICS 건강관리",81157991,"140410","메지온",746360,0.92,57.91,1,"G35","건강관리",18,21,6663928 +"G35.19","G35","WICS 건강관리",81157991,"069620","대웅제약",709446,0.87,58.79,1,"G35","건강관리",19,21,4518764 +"G35.20","G35","WICS 건강관리",81157991,"115450","지트리비앤티",663190,0.82,59.6,1,"G35","건강관리",20,21,21324428 +"G35.21","G35","WICS 건강관리",81157991,"085660","차바이오텍",634805,0.78,60.38,1,"G35","건강관리",21,21,37786006 +"G35.22","G35","WICS 건강관리",81157991,"006280","녹십자",631073,0.78,61.16,1,"G35","건강관리",22,21,5258942 +"G35.23","G35","WICS 건강관리",81157991,"185750","종근당",626884,0.77,61.93,1,"G35","건강관리",23,21,6740689 +"G35.24","G35","WICS 건강관리",81157991,"083790","크리스탈",557951,0.69,62.62,1,"G35","건강관리",24,21,35201953 +"G35.25","G35","WICS 건강관리",81157991,"039200","오스코텍",542675,0.67,63.29,1,"G35","건강관리",25,21,23043508 +"G35.26","G35","WICS 건강관리",81157991,"000250","삼천당제약",517132,0.64,63.93,1,"G35","건강관리",26,21,13042430 +"G35.27","G35","WICS 건강관리",81157991,"096530","씨젠",504454,0.62,64.55,1,"G35","건강관리",27,21,17576793 +"G35.28","G35","WICS 건강관리",81157991,"078160","메디포스트",489245,0.6,65.15,1,"G35","건강관리",28,21,14368415 +"G35.29","G35","WICS 건강관리",81157991,"003520","영진약품",482837,0.59,65.75,1,"G35","건강관리",29,21,87788511 +"G35.30","G35","WICS 건강관리",81157991,"170900","동아에스티",478894,0.59,66.34,1,"G35","건강관리",30,21,4813005 +"G35.31","G35","WICS 건강관리",81157991,"183490","엔지켐생명과학",473056,0.58,66.92,1,"G35","건강관리",31,21,6191837 +"G35.32","G35","WICS 건강관리",81157991,"005250","녹십자홀딩스",464027,0.57,67.49,1,"G35","건강관리",32,21,21632977 +"G35.33","G35","WICS 건강관리",81157991,"141080","레고켐바이오",463996,0.57,68.06,1,"G35","건강관리",33,21,9009628 +"G35.34","G35","WICS 건강관리",81157991,"145720","덴티움",442576,0.55,68.61,1,"G35","건강관리",34,21,6198545 +"G35.35","G35","WICS 건강관리",81157991,"092040","아미코젠",426896,0.53,69.14,1,"G35","건강관리",35,21,15928953 +"G35.36","G35","WICS 건강관리",81157991,"228760","지노믹트리",424567,0.52,69.66,1,"G35","건강관리",36,21,14589937 +"G35.37","G35","WICS 건강관리",81157991,"196170","알테오젠",421329,0.52,70.18,1,"G35","건강관리",37,21,9775621 +"G35.38","G35","WICS 건강관리",81157991,"039840","디오",420534,0.52,70.7,1,"G35","건강관리",38,21,10866521 +"G35.39","G35","WICS 건강관리",81157991,"048530","인트론바이오",397942,0.49,71.19,1,"G35","건강관리",39,21,23408381 +"G35.40","G35","WICS 건강관리",81157991,"031390","녹십자셀",380691,0.47,71.66,1,"G35","건강관리",40,21,8376038 +"G35.41","G35","WICS 건강관리",81157991,"003090","대웅",378853,0.47,72.12,1,"G35","건강관리",41,21,20931113 +"G35.42","G35","WICS 건강관리",81157991,"065660","안트로젠",375855,0.46,72.58,1,"G35","건강관리",42,21,6833719 +"G35.43","G35","WICS 건강관리",81157991,"001060","JW중외제약",362392,0.45,73.03,1,"G35","건강관리",43,21,11378092 +"G35.44","G35","WICS 건강관리",81157991,"001630","종근당홀딩스",355450,0.44,73.47,1,"G35","건강관리",44,21,2755424 +"G35.45","G35","WICS 건강관리",81157991,"007570","일양약품",336471,0.41,73.88,1,"G35","건강관리",45,21,13169108 +"G35.46","G35","WICS 건강관리",81157991,"217730","강스템바이오텍",329526,0.41,74.29,1,"G35","건강관리",46,21,17297978 +"G35.47","G35","WICS 건강관리",81157991,"000640","동아쏘시오홀딩스",322850,0.4,74.69,1,"G35","건강관리",47,21,3314680 +"G35.48","G35","WICS 건강관리",81157991,"005500","삼진제약",319255,0.39,75.08,1,"G35","건강관리",48,21,10008000 +"G35.49","G35","WICS 건강관리",81157991,"002210","동성제약",318574,0.39,75.47,1,"G35","건강관리",49,21,17698562 +"G35.50","G35","WICS 건강관리",81157991,"058820","CMG제약",304996,0.38,75.85,1,"G35","건강관리",50,21,80580261 +"G35.51","G35","WICS 건강관리",81157991,"263050","유틸렉스",302801,0.37,76.22,1,"G35","건강관리",51,21,3280615 +"G35.52","G35","WICS 건강관리",81157991,"182400","엔케이맥스",297633,0.37,76.59,1,"G35","건강관리",52,21,20886508 +"G35.53","G35","WICS 건강관리",81157991,"053030","바이넥스",292081,0.36,76.95,1,"G35","건강관리",53,21,27297301 +"G35.54","G35","WICS 건강관리",81157991,"174900","앱클론",290781,0.36,77.31,1,"G35","건강관리",54,21,5668250 +"G35.55","G35","WICS 건강관리",81157991,"038290","마크로젠",285313,0.35,77.66,1,"G35","건강관리",55,21,9014636 +"G35.56","G35","WICS 건강관리",81157991,"243070","휴온스",281641,0.35,78.01,1,"G35","건강관리",56,21,4941066 +"G35.57","G35","WICS 건강관리",81157991,"086450","동국제약",275225,0.34,78.35,1,"G35","건강관리",57,21,4712760 +"G35.58","G35","WICS 건강관리",81157991,"268600","셀리버리",273704,0.34,78.68,1,"G35","건강관리",58,21,5474075 +"G35.59","G35","WICS 건강관리",81157991,"208340","파멥신",269388,0.33,79.01,1,"G35","건강관리",59,21,4467458 +"G35.60","G35","WICS 건강관리",81157991,"226950","올릭스",266203,0.33,79.34,1,"G35","건강관리",60,21,4489085 +"G35.61","G35","WICS 건강관리",81157991,"087010","펩트론",265309,0.33,79.67,1,"G35","건강관리",61,21,13640585 +"G35.62","G35","WICS 건강관리",81157991,"041830","인바디",264371,0.33,80,1,"G35","건강관리",62,21,9578647 +"G35.63","G35","WICS 건강관리",81157991,"086820","바이오솔루션",253848,0.31,80.31,1,"G35","건강관리",63,21,6146430 +"G35.64","G35","WICS 건강관리",81157991,"066700","테라젠이텍스",253719,0.31,80.62,1,"G35","건강관리",64,21,27850629 +"G35.65","G35","WICS 건강관리",81157991,"099190","아이센스",252422,0.31,80.93,1,"G35","건강관리",65,21,10302929 +"G35.66","G35","WICS 건강관리",81157991,"100120","뷰웍스",236829,0.29,81.22,1,"G35","건강관리",66,21,7101324 +"G35.67","G35","WICS 건강관리",81157991,"003850","보령제약",226171,0.28,81.5,1,"G35","건강관리",67,21,19006000 +"G35.68","G35","WICS 건강관리",81157991,"214450","파마리서치프로덕트",226124,0.28,81.78,1,"G35","건강관리",68,21,4638446 +"G35.69","G35","WICS 건강관리",81157991,"009290","광동제약",219282,0.27,82.05,1,"G35","건강관리",69,21,30928302 +"G35.70","G35","WICS 건강관리",81157991,"234080","JW생명과학",214424,0.26,82.32,1,"G35","건강관리",70,21,8392314 +"G35.71","G35","WICS 건강관리",81157991,"067080","대화제약",213779,0.26,82.58,1,"G35","건강관리",71,21,12392982 +"G35.72","G35","WICS 건강관리",81157991,"019170","신풍제약",212618,0.26,82.84,1,"G35","건강관리",72,21,30201444 +"G35.73","G35","WICS 건강관리",81157991,"299660","셀리드",212352,0.26,83.1,1,"G35","건강관리",73,21,5833852 +"G35.74","G35","WICS 건강관리",81157991,"033270","유나이티드제약",212154,0.26,83.36,1,"G35","건강관리",74,21,8914027 +"G35.75","G35","WICS 건강관리",81157991,"016580","환인제약",207065,0.26,83.62,1,"G35","건강관리",75,21,11346043 +"G35.76","G35","WICS 건강관리",81157991,"002390","한독",203865,0.25,83.87,1,"G35","건강관리",76,21,7707578 +"G35.77","G35","WICS 건강관리",81157991,"271980","제일약품",201442,0.25,84.12,1,"G35","건강관리",77,21,5587851 +"G35.78","G35","WICS 건강관리",81157991,"119610","인터로조",200202,0.25,84.36,1,"G35","건강관리",78,21,7373938 +"G35.79","G35","WICS 건강관리",81157991,"096760","JW홀딩스",199692,0.25,84.61,1,"G35","건강관리",79,21,32260452 +"G35.80","G35","WICS 건강관리",81157991,"144510","녹십자랩셀",194026,0.24,84.85,1,"G35","건강관리",80,21,5065946 +"G35.81","G35","WICS 건강관리",81157991,"249420","일동제약",191067,0.24,85.09,1,"G35","건강관리",81,21,9748294 +"G35.82","G35","WICS 건강관리",81157991,"003220","대원제약",189352,0.23,85.32,1,"G35","건강관리",82,21,11797606 +"G35.83","G35","WICS 건강관리",81157991,"042520","한스바이오메드",185574,0.23,85.55,1,"G35","건강관리",83,21,7393393 +"G35.84","G35","WICS 건강관리",81157991,"206640","바디텍메드",185026,0.23,85.78,1,"G35","건강관리",84,21,16897350 +"G35.85","G35","WICS 건강관리",81157991,"043150","바텍",183613,0.23,86,1,"G35","건강관리",85,21,6981500 +"G35.86","G35","WICS 건강관리",81157991,"084110","휴온스글로벌",179864,0.22,86.22,1,"G35","건강관리",86,21,4696186 +"G35.87","G35","WICS 건강관리",81157991,"085370","루트로닉",174744,0.22,86.44,1,"G35","건강관리",87,21,19266192 +"G35.88","G35","WICS 건강관리",81157991,"008490","서흥",173866,0.21,86.65,1,"G35","건강관리",88,21,4974719 +"G35.89","G35","WICS 건강관리",81157991,"064550","바이오니아",173244,0.21,86.87,1,"G35","건강관리",89,21,17677959 +"G35.90","G35","WICS 건강관리",81157991,"067290","JW신약",171065,0.21,87.08,1,"G35","건강관리",90,21,28750345 +"G35.91","G35","WICS 건강관리",81157991,"142760","바이오리더스",169226,0.21,87.29,1,"G35","건강관리",91,21,15384197 +"G35.92","G35","WICS 건강관리",81157991,"102940","코오롱생명과학",167648,0.21,87.49,1,"G35","건강관리",92,21,7418031 +"G35.93","G35","WICS 건강관리",81157991,"049180","셀루메드",165327,0.2,87.7,1,"G35","건강관리",93,21,20186495 +"G35.94","G35","WICS 건강관리",81157991,"000020","동화약품",162243,0.2,87.9,1,"G35","건강관리",94,21,17596826 +"G35.95","G35","WICS 건강관리",81157991,"239610","에이치엘사이언스",158666,0.2,88.09,1,"G35","건강관리",95,21,1491223 +"G35.96","G35","WICS 건강관리",81157991,"237690","에스티팜",156515,0.19,88.28,1,"G35","건강관리",96,21,8768320 +"G35.97","G35","WICS 건강관리",81157991,"206650","유바이오로직스",152063,0.19,88.47,1,"G35","건강관리",97,21,19520268 +"G35.98","G35","WICS 건강관리",81157991,"222040","코스맥스엔비티",148480,0.18,88.65,1,"G35","건강관리",98,21,12583080 +"G35.99","G35","WICS 건강관리",81157991,"036180","에이프런티어",146012,0.18,88.83,1,"G35","건강관리",99,21,11968232 +"G35.100","G35","WICS 건강관리",81157991,"200670","휴메딕스",144572,0.18,89.01,1,"G35","건강관리",100,21,5384445 +"G35.101","G35","WICS 건강관리",81157991,"203690","프로스테믹스",142631,0.18,89.19,1,"G35","건강관리",101,21,28132387 +"G35.102","G35","WICS 건강관리",81157991,"293480","하나제약",141426,0.17,89.36,1,"G35","건강관리",102,21,5832000 +"G35.103","G35","WICS 건강관리",81157991,"115180","큐리언트",141182,0.17,89.54,1,"G35","건강관리",103,21,6491134 +"G35.104","G35","WICS 건강관리",81157991,"023910","대한약품",140580,0.17,89.71,1,"G35","건강관리",104,21,3960000 +"G35.105","G35","WICS 건강관리",81157991,"054950","제이브이엠",138745,0.17,89.88,1,"G35","건강관리",105,21,3355381 +"G35.106","G35","WICS 건강관리",81157991,"166480","코아스템",137968,0.17,90.05,1,"G35","건강관리",106,21,11945254 +"G35.107","G35","WICS 건강관리",81157991,"072020","중앙백신",137687,0.17,90.22,1,"G35","건강관리",107,21,6374400 +"G35.108","G35","WICS 건강관리",81157991,"191420","테고사이언스",135202,0.17,90.39,1,"G35","건강관리",108,21,4521795 +"G35.109","G35","WICS 건강관리",81157991,"032620","유비케어",133510,0.16,90.55,1,"G35","건강관리",109,21,21922798 +"G35.110","G35","WICS 건강관리",81157991,"001360","삼성제약",130046,0.16,90.71,1,"G35","건강관리",110,21,50405569 +"G35.111","G35","WICS 건강관리",81157991,"305090","마이크로디지탈",129620,0.16,90.87,1,"G35","건강관리",111,21,3630800 +"G35.112","G35","WICS 건강관리",81157991,"060590","씨티씨바이오",124252,0.15,91.02,1,"G35","건강관리",112,21,16220838 +"G35.113","G35","WICS 건강관리",81157991,"086890","이수앱지스",119681,0.15,91.17,1,"G35","건강관리",113,21,16507681 +"G35.114","G35","WICS 건강관리",81157991,"245620","EDGC",119465,0.15,91.32,1,"G35","건강관리",114,21,17724741 +"G35.115","G35","WICS 건강관리",81157991,"074430","아미노로직스",116810,0.14,91.46,1,"G35","건강관리",115,21,61478791 +"G35.116","G35","WICS 건강관리",81157991,"150840","인트로메딕",116493,0.14,91.61,1,"G35","건강관리",116,21,21027627 +"G35.117","G35","WICS 건강관리",81157991,"003060","에이프로젠제약",115001,0.14,91.75,1,"G35","건강관리",117,21,80986646 +"G35.118","G35","WICS 건강관리",81157991,"046210","파나진",112980,0.14,91.89,1,"G35","건강관리",118,21,28280261 +"G35.119","G35","WICS 건강관리",81157991,"011040","경동제약",112930,0.14,92.03,1,"G35","건강관리",119,21,12478500 +"G35.120","G35","WICS 건강관리",81157991,"185490","아이진",112566,0.14,92.17,1,"G35","건강관리",120,21,9499224 +"G35.121","G35","WICS 건강관리",81157991,"049960","쎌바이오텍",112448,0.14,92.3,1,"G35","건강관리",121,21,5170000 +"G35.122","G35","WICS 건강관리",81157991,"054670","대한뉴팜",111150,0.14,92.44,1,"G35","건강관리",122,21,8325854 +"G35.123","G35","WICS 건강관리",81157991,"290650","엘앤씨바이오",105405,0.13,92.57,1,"G35","건강관리",123,21,4633172 +"G35.124","G35","WICS 건강관리",81157991,"187420","제노포커스",105267,0.13,92.7,1,"G35","건강관리",124,21,13998311 +"G35.125","G35","WICS 건강관리",81157991,"006620","동구바이오제약",100626,0.12,92.82,1,"G35","건강관리",125,21,5282200 +"G35.126","G35","WICS 건강관리",81157991,"034940","조아제약",100419,0.12,92.95,1,"G35","건강관리",126,21,22365082 +"G35.127","G35","WICS 건강관리",81157991,"017180","명문제약",94612,0.12,93.06,1,"G35","건강관리",127,21,18159600 +"G35.128","G35","WICS 건강관리",81157991,"246710","티앤알바이오팹",94150,0.12,93.18,1,"G35","건강관리",128,21,5319226 +"G35.129","G35","WICS 건강관리",81157991,"102460","이연제약",94080,0.12,93.3,1,"G35","건강관리",129,21,5701800 +"G35.130","G35","WICS 건강관리",81157991,"131030","디에이치피코리아",93972,0.12,93.41,1,"G35","건강관리",130,21,10104526 +"G35.131","G35","WICS 건강관리",81157991,"253840","수젠텍",92744,0.11,93.53,1,"G35","건강관리",131,21,10599325 +"G35.132","G35","WICS 건강관리",81157991,"065510","휴비츠",91546,0.11,93.64,1,"G35","건강관리",132,21,8555667 +"G35.133","G35","WICS 건강관리",81157991,"000520","삼일제약",89398,0.11,93.75,1,"G35","건강관리",133,21,3445000 +"G35.134","G35","WICS 건강관리",81157991,"039860","나노엔텍",88436,0.11,93.86,1,"G35","건강관리",134,21,18404953 +"G35.135","G35","WICS 건강관리",81157991,"011000","진원생명과학",88123,0.11,93.97,1,"G35","건강관리",135,21,18435732 +"G35.136","G35","WICS 건강관리",81157991,"099750","이지케어텍",87226,0.11,94.07,1,"G35","건강관리",136,21,3703880 +"G35.137","G35","WICS 건강관리",81157991,"086040","바이오톡스텍",86633,0.11,94.18,1,"G35","건강관리",137,21,12253603 +"G35.138","G35","WICS 건강관리",81157991,"004310","현대약품",86026,0.11,94.29,1,"G35","건강관리",138,21,18560000 +"G35.139","G35","WICS 건강관리",81157991,"200780","비씨월드제약",85889,0.11,94.39,1,"G35","건강관리",139,21,4404575 +"G35.140","G35","WICS 건강관리",81157991,"214390","경보제약",84917,0.1,94.5,1,"G35","건강관리",140,21,8845538 +"G35.141","G35","WICS 건강관리",81157991,"071200","인피니트헬스케어",84400,0.1,94.6,1,"G35","건강관리",141,21,13418052 +"G35.142","G35","WICS 건강관리",81157991,"153710","옵티팜",82988,0.1,94.7,1,"G35","건강관리",142,21,7476434 +"G35.143","G35","WICS 건강관리",81157991,"194700","노바렉스",81691,0.1,94.8,1,"G35","건강관리",143,21,3871608 +"G35.144","G35","WICS 건강관리",81157991,"063160","종근당바이오",81504,0.1,94.91,1,"G35","건강관리",144,21,3189988 +"G35.145","G35","WICS 건강관리",81157991,"043090","큐브앤컴퍼니",81142,0.1,95.01,1,"G35","건강관리",145,21,26957624 +"G35.146","G35","WICS 건강관리",81157991,"214150","클래시스",80875,0.1,95.1,1,"G35","건강관리",146,21,6197308 +"G35.147","G35","WICS 건강관리",81157991,"054050","농우바이오",78237,0.1,95.2,1,"G35","건강관리",147,21,6893141 +"G35.148","G35","WICS 건강관리",81157991,"002620","제일파마홀딩스",77519,0.1,95.3,1,"G35","건강관리",148,21,3673872 +"G35.149","G35","WICS 건강관리",81157991,"004720","우리들제약",74785,0.09,95.39,1,"G35","건강관리",149,21,10760401 +"G35.150","G35","WICS 건강관리",81157991,"041910","에스텍파마",73531,0.09,95.48,1,"G35","건강관리",150,21,8923697 +"G35.151","G35","WICS 건강관리",81157991,"018620","우진비앤지",72923,0.09,95.57,1,"G35","건강관리",151,21,19215590 +"G35.152","G35","WICS 건강관리",81157991,"214680","디알텍",72788,0.09,95.66,1,"G35","건강관리",152,21,36303020 +"G35.153","G35","WICS 건강관리",81157991,"061250","화일약품",71326,0.09,95.75,1,"G35","건강관리",153,21,10519999 +"G35.154","G35","WICS 건강관리",81157991,"228850","레이언스",70429,0.09,95.83,1,"G35","건강관리",154,21,4977304 +"G35.155","G35","WICS 건강관리",81157991,"238200","비피도",70289,0.09,95.92,1,"G35","건강관리",155,21,2331300 +"G35.156","G35","WICS 건강관리",81157991,"044820","코스맥스비티아이",69292,0.09,96.01,1,"G35","건강관리",156,21,3745529 +"G35.157","G35","WICS 건강관리",81157991,"080720","한국유니온제약",68619,0.08,96.09,1,"G35","건강관리",157,21,3483200 +"G35.158","G35","WICS 건강관리",81157991,"048870","시너지이노베이션",68394,0.08,96.17,1,"G35","건강관리",158,21,34984150 +"G35.159","G35","WICS 건강관리",81157991,"065170","넥스트BT",67406,0.08,96.26,1,"G35","건강관리",159,21,37762675 +"G35.160","G35","WICS 건강관리",81157991,"100700","세운메디칼",65858,0.08,96.34,1,"G35","건강관리",160,21,18396000 +"G35.161","G35","WICS 건강관리",81157991,"220100","퓨쳐켐",65075,0.08,96.42,1,"G35","건강관리",161,21,4426837 +"G35.162","G35","WICS 건강관리",81157991,"035610","솔본",63921,0.08,96.5,1,"G35","건강관리",162,21,13672999 +"G35.163","G35","WICS 건강관리",81157991,"222110","팬젠",62363,0.08,96.57,1,"G35","건강관리",163,21,6363575 +"G35.164","G35","WICS 건강관리",81157991,"044960","이글벳",61713,0.08,96.65,1,"G35","건강관리",164,21,6826617 +"G35.165","G35","WICS 건강관리",81157991,"270870","뉴트리",61469,0.08,96.73,1,"G35","건강관리",165,21,3522567 +"G35.166","G35","WICS 건강관리",81157991,"122310","제노레이",61314,0.08,96.8,1,"G35","건강관리",166,21,2845216 +"G35.167","G35","WICS 건강관리",81157991,"032980","바이온",59349,0.07,96.87,1,"G35","건강관리",167,21,43320183 +"G35.168","G35","WICS 건강관리",81157991,"204840","지엘팜텍",59259,0.07,96.95,1,"G35","건강관리",168,21,24691183 +"G35.169","G35","WICS 건강관리",81157991,"001540","안국약품",57732,0.07,97.02,1,"G35","건강관리",169,21,5086544 +"G35.170","G35","WICS 건강관리",81157991,"032850","비트컴퓨터",57217,0.07,97.09,1,"G35","건강관리",170,21,12135004 +"G35.171","G35","WICS 건강관리",81157991,"138610","나이벡",56697,0.07,97.16,1,"G35","건강관리",171,21,7724324 +"G35.172","G35","WICS 건강관리",81157991,"106190","하이텍팜",56533,0.07,97.23,1,"G35","건강관리",172,21,3898830 +"G35.173","G35","WICS 건강관리",81157991,"047920","메디포럼제약",54942,0.07,97.3,1,"G35","건강관리",173,21,11494150 +"G35.174","G35","WICS 건강관리",81157991,"263700","케어랩스",54498,0.07,97.36,1,"G35","건강관리",174,21,3177738 +"G35.175","G35","WICS 건강관리",81157991,"068330","일신바이오",54463,0.07,97.43,1,"G35","건강관리",175,21,28740491 +"G35.176","G35","WICS 건강관리",81157991,"179290","엠아이텍",53479,0.07,97.5,1,"G35","건강관리",176,21,10344010 +"G35.177","G35","WICS 건강관리",81157991,"000230","일동홀딩스",53330,0.07,97.56,1,"G35","건강관리",177,21,4070957 +"G35.178","G35","WICS 건강관리",81157991,"109820","진매트릭스",52626,0.06,97.63,1,"G35","건강관리",178,21,15079132 +"G35.179","G35","WICS 건강관리",81157991,"109960","에이프로젠 H&G",52091,0.06,97.69,1,"G35","건강관리",179,21,73265039 +"G35.180","G35","WICS 건강관리",81157991,"043710","서울리거",51760,0.06,97.76,1,"G35","건강관리",180,21,18585328 +"G35.181","G35","WICS 건강관리",81157991,"036480","대성미생물",51714,0.06,97.82,1,"G35","건강관리",181,21,2356000 +"G35.182","G35","WICS 건강관리",81157991,"217330","싸이토젠",51595,0.06,97.88,1,"G35","건강관리",182,21,4281737 +"G35.183","G35","WICS 건강관리",81157991,"241820","피씨엘",51329,0.06,97.95,1,"G35","건강관리",183,21,5275287 +"G35.184","G35","WICS 건강관리",81157991,"059210","메타바이오메드",51095,0.06,98.01,1,"G35","건강관리",184,21,17896763 +"G35.185","G35","WICS 건강관리",81157991,"246960","이노테라피",50845,0.06,98.07,1,"G35","건강관리",185,21,3530929 +"G35.186","G35","WICS 건강관리",81157991,"002800","신신제약",50267,0.06,98.13,1,"G35","건강관리",186,21,7130135 +"G35.187","G35","WICS 건강관리",81157991,"038070","서린바이오",49830,0.06,98.19,1,"G35","건강관리",187,21,5256372 +"G35.188","G35","WICS 건강관리",81157991,"002720","국제약품",49776,0.06,98.26,1,"G35","건강관리",188,21,10856307 +"G35.189","G35","WICS 건강관리",81157991,"196300","애니젠",49284,0.06,98.32,1,"G35","건강관리",189,21,3762124 +"G35.190","G35","WICS 건강관리",81157991,"118000","우리들휴브레인",48008,0.06,98.38,1,"G35","건강관리",190,21,21625237 +"G35.191","G35","WICS 건강관리",81157991,"263690","디알젬",47828,0.06,98.43,1,"G35","건강관리",191,21,4643500 +"G35.192","G35","WICS 건강관리",81157991,"084650","랩지노믹스",47299,0.06,98.49,1,"G35","건강관리",192,21,7555735 +"G35.193","G35","WICS 건강관리",81157991,"052670","제일바이오",46919,0.06,98.55,1,"G35","건강관리",193,21,9450000 +"G35.194","G35","WICS 건강관리",81157991,"219750","지티지웰니스",46266,0.06,98.61,1,"G35","건강관리",194,21,2937531 +"G35.195","G35","WICS 건강관리",81157991,"260660","알리코제약",45905,0.06,98.66,1,"G35","건강관리",195,21,4413965 +"G35.196","G35","WICS 건강관리",81157991,"003120","일성신약",45233,0.06,98.72,1,"G35","건강관리",196,21,505400 +"G35.197","G35","WICS 건강관리",81157991,"056090","유앤아이",44497,0.05,98.78,1,"G35","건강관리",197,21,5419849 +"G35.198","G35","WICS 건강관리",81157991,"078140","대봉엘에스",43515,0.05,98.83,1,"G35","건강관리",198,21,5543290 +"G35.199","G35","WICS 건강관리",81157991,"290660","네오펙트",43453,0.05,98.88,1,"G35","건강관리",199,21,7158627 +"G35.200","G35","WICS 건강관리",81157991,"205470","휴마시스",42942,0.05,98.94,1,"G35","건강관리",200,21,23274867 +"G35.201","G35","WICS 건강관리",81157991,"154030","아시아종묘",42941,0.05,98.99,1,"G35","건강관리",201,21,6082256 +"G35.202","G35","WICS 건강관리",81157991,"000220","유유제약",42663,0.05,99.04,1,"G35","건강관리",202,21,3693780 +"G35.203","G35","WICS 건강관리",81157991,"086060","진바이오텍",42428,0.05,99.09,1,"G35","건강관리",203,21,6113517 +"G35.204","G35","WICS 건강관리",81157991,"246720","아스타",42334,0.05,99.15,1,"G35","건강관리",204,21,5970912 +"G35.205","G35","WICS 건강관리",81157991,"032940","원익",40385,0.05,99.19,1,"G35","건강관리",205,21,9684593 +"G35.206","G35","WICS 건강관리",81157991,"149980","하이로닉",39783,0.05,99.24,1,"G35","건강관리",206,21,6344998 +"G35.207","G35","WICS 건강관리",81157991,"014570","고려제약",39600,0.05,99.29,1,"G35","건강관리",207,21,5500000 +"G35.208","G35","WICS 건강관리",81157991,"012790","신일제약",39437,0.05,99.34,1,"G35","건강관리",208,21,4108000 +"G35.209","G35","WICS 건강관리",81157991,"127120","디엔에이링크",39055,0.05,99.39,1,"G35","건강관리",209,21,9525529 +"G35.210","G35","WICS 건강관리",81157991,"217600","켐온",38955,0.05,99.44,1,"G35","건강관리",210,21,25544536 +"G35.211","G35","WICS 건강관리",81157991,"215380","우정바이오",37931,0.05,99.48,1,"G35","건강관리",211,21,13057050 +"G35.212","G35","WICS 건강관리",81157991,"041920","메디아나",37429,0.05,99.53,1,"G35","건강관리",212,21,5017288 +"G35.213","G35","WICS 건강관리",81157991,"018680","서울제약",33743,0.04,99.57,1,"G35","건강관리",213,21,4667024 +"G35.214","G35","WICS 건강관리",81157991,"009300","삼아제약",33372,0.04,99.61,1,"G35","건강관리",214,21,1974700 +"G35.215","G35","WICS 건강관리",81157991,"115480","씨유메디칼",33098,0.04,99.65,1,"G35","건강관리",215,21,13030603 +"G35.216","G35","WICS 건강관리",81157991,"142280","녹십자엠에스",32853,0.04,99.69,1,"G35","건강관리",216,21,3366049 +"G35.217","G35","WICS 건강관리",81157991,"238120","로고스바이오",30544,0.04,99.73,1,"G35","건강관리",217,21,2084940 +"G35.218","G35","WICS 건강관리",81157991,"007370","진양제약",29484,0.04,99.77,1,"G35","건강관리",218,21,7560000 +"G35.219","G35","WICS 건강관리",81157991,"204990","코썬바이오",26472,0.03,99.8,1,"G35","건강관리",219,21,12976550 +"G35.220","G35","WICS 건강관리",81157991,"131220","대한과학",26078,0.03,99.83,1,"G35","건강관리",220,21,5143598 +"G35.221","G35","WICS 건강관리",81157991,"258830","세종메디칼",24508,0.03,99.86,1,"G35","건강관리",221,21,2168877 +"G35.222","G35","WICS 건강관리",81157991,"226400","오스테오닉",23611,0.03,99.89,1,"G35","건강관리",222,21,5751757 +"G35.223","G35","WICS 건강관리",81157991,"114450","KPX생명과학",21960,0.03,99.92,1,"G35","건강관리",223,21,6e+06 +"G35.224","G35","WICS 건강관리",81157991,"006140","피제이전자",21195,0.03,99.95,1,"G35","건강관리",224,21,4500000 +"G35.225","G35","WICS 건강관리",81157991,"004080","신흥",19296,0.02,99.97,1,"G35","건강관리",225,21,1920000 +"G35.226","G35","WICS 건강관리",81157991,"058110","멕아이씨에스",17868,0.02,99.99,1,"G35","건강관리",226,21,3699435 +"G35.227","G35","WICS 건강관리",81157991,"208370","셀바스헬스케어",7077,0.01,100,1,"G35","건강관리",227,21,3647718 +"G50.1","G50","WICS 커뮤니케이션서비스",23714049,"017670","SK텔레콤",12971798,54.7,54.7,1,"G50","커뮤니케이션서비스",1,2,50869798 +"G50.2","G50","WICS 커뮤니케이션서비스",23714049,"030200","KT",6111583,25.77,80.47,1,"G50","커뮤니케이션서비스",2,2,216722801 +"G50.3","G50","WICS 커뮤니케이션서비스",23714049,"032640","LG유플러스",3953952,16.67,97.15,1,"G50","커뮤니케이션서비스",3,2,279431271 +"G50.4","G50","WICS 커뮤니케이션서비스",23714049,"006490","인스코비",247822,1.05,98.19,1,"G50","커뮤니케이션서비스",4,2,78424814 +"G50.5","G50","WICS 커뮤니케이션서비스",23714049,"036630","세종텔레콤",203655,0.86,99.05,1,"G50","커뮤니케이션서비스",5,2,396215243 +"G50.6","G50","WICS 커뮤니케이션서비스",23714049,"025770","한국정보통신",116299,0.49,99.54,1,"G50","커뮤니케이션서비스",6,2,12808205 +"G50.7","G50","WICS 커뮤니케이션서비스",23714049,"036800","나이스정보통신",108940,0.46,100,1,"G50","커뮤니케이션서비스",7,2,5200000 +"G40.1","G40","WICS 금융",104326147,"055550","신한지주",18310743,17.55,17.55,1,"G40","금융",1,6,407811645 +"G40.2","G40","WICS 금융",104326147,"105560","KB금융",15743990,15.09,32.64,1,"G40","금융",2,6,355394806 +"G40.3","G40","WICS 금융",104326147,"086790","하나금융지주",10020579,9.61,42.25,1,"G40","금융",3,6,267215435 +"G40.4","G40","WICS 금융",104326147,"000810","삼성화재",8489097,8.14,50.38,1,"G40","금융",4,6,31267392 +"G40.5","G40","WICS 금융",104326147,"316140","우리금융지주",7481807,7.17,57.56,1,"G40","금융",5,6,544131445 +"G40.6","G40","WICS 금융",104326147,"032830","삼성생명",6837600,6.55,64.11,1,"G40","금융",6,6,8.4e+07 +"G40.7","G40","WICS 금융",104326147,"024110","기업은행",3583341,3.43,67.55,1,"G40","금융",7,6,258724977 +"G40.8","G40","WICS 금융",104326147,"006800","미래에셋대우",3202051,3.07,70.61,1,"G40","금융",8,6,421322501 +"G40.9","G40","WICS 금융",104326147,"071050","한국금융지주",3113690,2.98,73.6,1,"G40","금융",9,6,41794494 +"G40.10","G40","WICS 금융",104326147,"005830","DB손해보험",2869878,2.75,76.35,1,"G40","금융",10,6,47436000 +"G40.11","G40","WICS 금융",104326147,"016360","삼성증권",2156595,2.07,78.42,1,"G40","금융",11,6,61617000 +"G40.12","G40","WICS 금융",104326147,"005940","NH투자증권",1994908,1.91,80.33,1,"G40","금융",12,6,143518532 +"G40.13","G40","WICS 금융",104326147,"138930","BNK금융지주",1958708,1.88,82.21,1,"G40","금융",13,6,277044959 +"G40.14","G40","WICS 금융",104326147,"001450","현대해상",1787955,1.71,83.92,1,"G40","금융",14,6,59898000 +"G40.15","G40","WICS 금융",104326147,"008560","메리츠종금증권",1449702,1.39,85.31,1,"G40","금융",15,6,287639274 +"G40.16","G40","WICS 금융",104326147,"139130","DGB금융지주",1263519,1.21,86.52,1,"G40","금융",16,6,152231250 +"G40.17","G40","WICS 금융",104326147,"079440","오렌지라이프",1124589,1.08,87.6,1,"G40","금융",17,6,33620000 +"G40.18","G40","WICS 금융",104326147,"175330","JB금융지주",1017614,0.98,88.57,1,"G40","금융",18,6,177284605 +"G40.19","G40","WICS 금융",104326147,"000060","메리츠화재",978785,0.94,89.51,1,"G40","금융",19,6,46608800 +"G40.20","G40","WICS 금융",104326147,"039490","키움증권",954598,0.92,90.43,1,"G40","금융",20,6,11712862 +"G40.21","G40","WICS 금융",104326147,"029780","삼성카드",907523,0.87,91.3,1,"G40","금융",21,6,24330367 +"G40.22","G40","WICS 금융",104326147,"088350","한화생명",893544,0.86,92.15,1,"G40","금융",22,6,277929600 +"G40.23","G40","WICS 금융",104326147,"003690","코리안리",758012,0.73,92.88,1,"G40","금융",23,6,89073146 +"G40.24","G40","WICS 금융",104326147,"138040","메리츠금융지주",605769,0.58,93.46,1,"G40","금융",24,6,42067294 +"G40.25","G40","WICS 금융",104326147,"030190","NICE평가정보",562675,0.54,94,1,"G40","금융",25,6,33393151 +"G40.26","G40","WICS 금융",104326147,"003540","대신증권",459093,0.44,94.44,1,"G40","금융",26,6,33510444 +"G40.27","G40","WICS 금융",104326147,"034310","NICE",422539,0.41,94.85,1,"G40","금융",27,6,19698796 +"G40.28","G40","WICS 금융",104326147,"034830","한국토지신탁",380968,0.37,95.21,1,"G40","금융",28,6,159068215 +"G40.29","G40","WICS 금융",104326147,"085620","미래에셋생명",263683,0.25,95.46,1,"G40","금융",29,6,56645180 +"G40.30","G40","WICS 금융",104326147,"003470","유안타증권",263647,0.25,95.72,1,"G40","금융",30,6,83830562 +"G40.31","G40","WICS 금융",104326147,"003530","한화투자증권",252852,0.24,95.96,1,"G40","금융",31,6,106914357 +"G40.32","G40","WICS 금융",104326147,"001510","SK증권",240114,0.23,96.19,1,"G40","금융",32,6,344990825 +"G40.33","G40","WICS 금융",104326147,"001720","신영증권",224312,0.22,96.4,1,"G40","금융",33,6,3942220 +"G40.34","G40","WICS 금융",104326147,"000370","한화손해보험",213165,0.2,96.61,1,"G40","금융",34,6,51365123 +"G40.35","G40","WICS 금융",104326147,"210980","SK디앤디",209224,0.2,96.81,1,"G40","금융",35,6,7406164 +"G40.36","G40","WICS 금융",104326147,"010050","우리종금",198256,0.19,97,1,"G40","금융",36,6,262939328 +"G40.37","G40","WICS 금융",104326147,"041190","우리기술투자",189756,0.18,97.18,1,"G40","금융",37,6,50400000 +"G40.38","G40","WICS 금융",104326147,"123890","한국자산신탁",183093,0.18,97.36,1,"G40","금융",38,6,44012768 +"G40.39","G40","WICS 금융",104326147,"001200","유진투자증권",179503,0.17,97.53,1,"G40","금융",39,6,68775157 +"G40.40","G40","WICS 금융",104326147,"030610","교보증권",175536,0.17,97.7,1,"G40","금융",40,6,16560000 +"G40.41","G40","WICS 금융",104326147,"063570","한국전자금융",160670,0.15,97.85,1,"G40","금융",41,6,18362236 +"G40.42","G40","WICS 금융",104326147,"033660","아주캐피탈",154655,0.15,98,1,"G40","금융",42,6,14386473 +"G40.43","G40","WICS 금융",104326147,"001500","현대차증권",151115,0.14,98.14,1,"G40","금융",43,6,14961927 +"G40.44","G40","WICS 금융",104326147,"030210","KTB투자증권",137700,0.13,98.28,1,"G40","금융",44,6,46441851 +"G40.45","G40","WICS 금융",104326147,"000400","롯데손해보험",134508,0.13,98.4,1,"G40","금융",45,6,56397600 +"G40.46","G40","WICS 금융",104326147,"082640","동양생명",132492,0.13,98.53,1,"G40","금융",46,6,33885303 +"G40.47","G40","WICS 금융",104326147,"016610","DB금융투자",120972,0.12,98.65,1,"G40","금융",47,6,24194442 +"G40.48","G40","WICS 금융",104326147,"012700","리드코프",88853,0.09,98.73,1,"G40","금융",48,6,15782046 +"G40.49","G40","WICS 금융",104326147,"001290","상상인증권",84811,0.08,98.81,1,"G40","금융",49,6,35560122 +"G40.50","G40","WICS 금융",104326147,"130580","나이스디앤비",81381,0.08,98.89,1,"G40","금융",50,6,10010000 +"G40.51","G40","WICS 금융",104326147,"100790","미래에셋벤처투자",74273,0.07,98.96,1,"G40","금융",51,6,11960214 +"G40.52","G40","WICS 금융",104326147,"289080","SV인베스트먼트",73356,0.07,99.03,1,"G40","금융",52,6,28214020 +"G40.53","G40","WICS 금융",104326147,"019550","SBI인베스트먼트",70246,0.07,99.1,1,"G40","금융",53,6,90757282 +"G40.54","G40","WICS 금융",104326147,"021080","에이티넘인베스트",70013,0.07,99.17,1,"G40","금융",54,6,32640000 +"G40.55","G40","WICS 금융",104326147,"034950","한국기업평가",68326,0.07,99.23,1,"G40","금융",55,6,1089723 +"G40.56","G40","WICS 금융",104326147,"001270","부국증권",63775,0.06,99.29,1,"G40","금융",56,6,3110966 +"G40.57","G40","WICS 금융",104326147,"000540","흥국화재",59553,0.06,99.35,1,"G40","금융",57,6,12848529 +"G40.58","G40","WICS 금융",104326147,"001750","한양증권",56744,0.05,99.41,1,"G40","금융",58,6,7637120 +"G40.59","G40","WICS 금융",104326147,"241520","DSC인베스트먼트",50988,0.05,99.45,1,"G40","금융",59,6,12973956 +"G40.60","G40","WICS 금융",104326147,"003460","유화증권",47528,0.05,99.5,1,"G40","금융",60,6,3742359 +"G40.61","G40","WICS 금융",104326147,"016600","큐캐피탈",46178,0.04,99.54,1,"G40","금융",61,6,62999245 +"G40.62","G40","WICS 금융",104326147,"034810","해성산업",41810,0.04,99.58,1,"G40","금융",62,6,3716400 +"G40.63","G40","WICS 금융",104326147,"036120","SCI평가정보",38691,0.04,99.62,1,"G40","금융",63,6,14910000 +"G40.64","G40","WICS 금융",104326147,"027360","아주IB투자",37098,0.04,99.66,1,"G40","금융",64,6,29678513 +"G40.65","G40","WICS 금융",104326147,"027830","대성창투",35600,0.03,99.69,1,"G40","금융",65,6,2e+07 +"G40.66","G40","WICS 금융",104326147,"019570","리더스 기술투자",34256,0.03,99.72,1,"G40","금융",66,6,42820511 +"G40.67","G40","WICS 금융",104326147,"307930","컴퍼니케이",33437,0.03,99.76,1,"G40","금융",67,6,2653700 +"G40.68","G40","WICS 금융",104326147,"006220","제주은행",33256,0.03,99.79,1,"G40","금융",68,6,7068330 +"G40.69","G40","WICS 금융",104326147,"049720","고려신용정보",31637,0.03,99.82,1,"G40","금융",69,6,7007000 +"G40.70","G40","WICS 금융",104326147,"021880","메이슨캐피탈",24499,0.02,99.84,1,"G40","금융",70,6,64469865 +"G40.71","G40","WICS 금융",104326147,"023760","한국캐피탈",23235,0.02,99.86,1,"G40","금융",71,6,31959819 +"G40.72","G40","WICS 금융",104326147,"007330","푸른저축은행",22778,0.02,99.89,1,"G40","금융",72,6,2714904 +"G40.73","G40","WICS 금융",104326147,"023460","CNH",22573,0.02,99.91,1,"G40","금융",73,6,15252000 +"G40.74","G40","WICS 금융",104326147,"052600","한네트",20607,0.02,99.93,1,"G40","금융",74,6,6360035 +"G40.75","G40","WICS 금융",104326147,"246690","TS인베스트먼트",20448,0.02,99.95,1,"G40","금융",75,6,8968402 +"G40.76","G40","WICS 금융",104326147,"277070","린드먼아시아",16725,0.02,99.96,1,"G40","금융",76,6,3510000 +"G40.77","G40","WICS 금융",104326147,"001000","신라섬유",16205,0.02,99.98,1,"G40","금융",77,6,7283262 +"G40.78","G40","WICS 금융",104326147,"293580","나우IB",12887,0.01,99.99,1,"G40","금융",78,6,2654400 +"G40.79","G40","WICS 금융",104326147,"078020","이베스트투자증권",9254,0.01,100,1,"G40","금융",79,6,1664436 +"G10.1","G10","WICS 에너지",19850082,"096770","SK이노베이션",9052841,45.61,45.61,1,"G10","에너지",1,2,56403994 +"G10.2","G10","WICS 에너지",19850082,"010950","S-Oil",3403265,17.14,62.75,1,"G10","에너지",2,2,41655633 +"G10.3","G10","WICS 에너지",19850082,"267250","현대중공업지주",2873204,14.47,77.23,1,"G10","에너지",3,2,9283372 +"G10.4","G10","WICS 에너지",19850082,"078930","GS",2491805,12.55,89.78,1,"G10","에너지",4,2,49245150 +"G10.5","G10","WICS 에너지",19850082,"067630","에이치엘비생명과학",624986,3.15,92.93,1,"G10","에너지",5,2,39307272 +"G10.6","G10","WICS 에너지",19850082,"006120","SK디스커버리",257059,1.3,94.22,1,"G10","에너지",6,2,10470820 +"G10.7","G10","WICS 에너지",19850082,"002960","한국쉘석유",198881,1,95.22,1,"G10","에너지",7,2,611000 +"G10.8","G10","WICS 에너지",19850082,"091090","세원셀론텍",146439,0.74,95.96,1,"G10","에너지",8,2,42693554 +"G10.9","G10","WICS 에너지",19850082,"011930","신성이엔지",118388,0.6,96.56,1,"G10","에너지",9,2,100756131 +"G10.10","G10","WICS 에너지",19850082,"128820","대성산업",79162,0.4,96.96,1,"G10","에너지",10,2,15832417 +"G10.11","G10","WICS 에너지",19850082,"043200","파루",75903,0.38,97.34,1,"G10","에너지",11,2,29707590 +"G10.12","G10","WICS 에너지",19850082,"003650","미창석유",71918,0.36,97.7,1,"G10","에너지",12,2,922026 +"G10.13","G10","WICS 에너지",19850082,"014530","극동유화",62828,0.32,98.02,1,"G10","에너지",13,2,18132098 +"G10.14","G10","WICS 에너지",19850082,"099220","SDN",55967,0.28,98.3,1,"G10","에너지",14,2,38598075 +"G10.15","G10","WICS 에너지",19850082,"024060","흥구석유",53460,0.27,98.57,1,"G10","에너지",15,2,9e+06 +"G10.16","G10","WICS 에너지",19850082,"041590","젬백스지오",50901,0.26,98.83,1,"G10","에너지",16,2,31132353 +"G10.17","G10","WICS 에너지",19850082,"095910","에스에너지",46873,0.24,99.06,1,"G10","에너지",17,2,10290527 +"G10.18","G10","WICS 에너지",19850082,"060900","케이알피앤이",43739,0.22,99.28,1,"G10","에너지",18,2,53017111 +"G10.19","G10","WICS 에너지",19850082,"012320","경동인베스트",40030,0.2,99.48,1,"G10","에너지",19,2,993310 +"G10.20","G10","WICS 에너지",19850082,"093230","이아이디",32266,0.16,99.65,1,"G10","에너지",20,2,140285009 +"G10.21","G10","WICS 에너지",19850082,"038620","위즈코프",30094,0.15,99.8,1,"G10","에너지",21,2,24075079 +"G10.22","G10","WICS 에너지",19850082,"137950","제이씨케미칼",29363,0.15,99.95,1,"G10","에너지",22,2,8353752 +"G10.23","G10","WICS 에너지",19850082,"000440","중앙에너비스",10711,0.05,100,1,"G10","에너지",23,2,1556783 +"G20.1","G20","WICS 산업재",108644075,"028260","삼성물산",9329715,8.59,8.59,1,"G20","산업재",1,20,100535723 +"G20.2","G20","WICS 산업재",108644075,"034730","SK",8205418,7.55,16.14,1,"G20","산업재",2,20,34476546 +"G20.3","G20","WICS 산업재",108644075,"003550","LG",6923337,6.37,22.51,1,"G20","산업재",3,20,93180851 +"G20.4","G20","WICS 산업재",108644075,"009540","한국조선해양",5111942,4.71,27.22,1,"G20","산업재",4,20,43879332 +"G20.5","G20","WICS 산업재",108644075,"000720","현대건설",3821730,3.52,30.74,1,"G20","산업재",5,20,73494805 +"G20.6","G20","WICS 산업재",108644075,"010140","삼성중공업",3234924,2.98,33.71,1,"G20","산업재",6,20,415800000 +"G20.7","G20","WICS 산업재",108644075,"000210","대림산업",3148530,2.9,36.61,1,"G20","산업재",7,20,26796000 +"G20.8","G20","WICS 산업재",108644075,"086280","현대글로비스",2958375,2.72,39.33,1,"G20","산업재",8,20,18375000 +"G20.9","G20","WICS 산업재",108644075,"047810","한국항공우주",2451353,2.26,41.59,1,"G20","산업재",9,20,71156828 +"G20.10","G20","WICS 산업재",108644075,"028050","삼성엔지니어링",2423148,2.23,43.82,1,"G20","산업재",10,20,152880000 +"G20.11","G20","WICS 산업재",108644075,"028300","에이치엘비",2389423,2.2,46.02,1,"G20","산업재",11,20,32957553 +"G20.12","G20","WICS 산업재",108644075,"012750","에스원",2349261,2.16,48.18,1,"G20","산업재",12,20,24319474 +"G20.13","G20","WICS 산업재",108644075,"006360","GS건설",2332459,2.15,50.33,1,"G20","산업재",13,20,57520570 +"G20.14","G20","WICS 산업재",108644075,"003490","대한항공",2003593,1.84,52.17,1,"G20","산업재",14,20,61649012 +"G20.15","G20","WICS 산업재",108644075,"180640","한진칼",1917123,1.76,53.94,1,"G20","산업재",15,20,42602730 +"G20.16","G20","WICS 산업재",108644075,"017800","현대엘리베이",1704860,1.57,55.51,1,"G20","산업재",16,20,20368700 +"G20.17","G20","WICS 산업재",108644075,"241560","두산밥캣",1633310,1.5,57.01,1,"G20","산업재",17,20,49122091 +"G20.18","G20","WICS 산업재",108644075,"002380","KCC",1487835,1.37,58.38,1,"G20","산업재",18,20,5700517 +"G20.19","G20","WICS 산업재",108644075,"000120","CJ대한통운",1423490,1.31,59.69,1,"G20","산업재",19,20,9124938 +"G20.20","G20","WICS 산업재",108644075,"001040","CJ",1355563,1.25,60.94,1,"G20","산업재",20,20,13421419 +"G20.21","G20","WICS 산업재",108644075,"294870","HDC현대산업개발",1174117,1.08,62.02,1,"G20","산업재",21,20,27241696 +"G20.22","G20","WICS 산업재",108644075,"010620","현대미포조선",1132659,1.04,63.06,1,"G20","산업재",22,20,22767025 +"G20.23","G20","WICS 산업재",108644075,"012450","한화에어로스페이스",1084719,1,64.06,1,"G20","산업재",23,20,34545200 +"G20.24","G20","WICS 산업재",108644075,"028670","팬오션",1062296,0.98,65.04,1,"G20","산업재",24,20,245901835 +"G20.25","G20","WICS 산업재",108644075,"047040","대우건설",980537,0.9,65.94,1,"G20","산업재",25,20,199498866 +"G20.26","G20","WICS 산업재",108644075,"042660","대우조선해양",977073,0.9,66.84,1,"G20","산업재",26,20,33233783 +"G20.27","G20","WICS 산업재",108644075,"064350","현대로템",935085,0.86,67.7,1,"G20","산업재",27,20,48450000 +"G20.28","G20","WICS 산업재",108644075,"020560","아시아나항공",890848,0.82,68.52,1,"G20","산업재",28,20,148227647 +"G20.29","G20","WICS 산업재",108644075,"042670","두산인프라코어",865951,0.8,69.32,1,"G20","산업재",29,20,133223219 +"G20.30","G20","WICS 산업재",108644075,"011200","현대상선",865884,0.8,70.11,1,"G20","산업재",30,20,257320778 +"G20.31","G20","WICS 산업재",108644075,"009240","한샘",842962,0.78,70.89,1,"G20","산업재",31,20,10119589 +"G20.32","G20","WICS 산업재",108644075,"006260","LS",807222,0.74,71.63,1,"G20","산업재",32,20,17066000 +"G20.33","G20","WICS 산업재",108644075,"034020","두산중공업",803594,0.74,72.37,1,"G20","산업재",33,20,127352531 +"G20.34","G20","WICS 산업재",108644075,"047050","포스코인터내셔널",780595,0.72,73.09,1,"G20","산업재",34,20,45648805 +"G20.35","G20","WICS 산업재",108644075,"010120","LS산전",764400,0.7,73.79,1,"G20","산업재",35,20,15600000 +"G20.36","G20","WICS 산업재",108644075,"001740","SK네트웍스",703091,0.65,74.44,1,"G20","산업재",36,20,141466959 +"G20.37","G20","WICS 산업재",108644075,"056190","에스에프에이",683523,0.63,75.07,1,"G20","산업재",37,20,16877117 +"G20.38","G20","WICS 산업재",108644075,"003410","쌍용양회",673963,0.62,75.69,1,"G20","산업재",38,20,110849111 +"G20.39","G20","WICS 산업재",108644075,"004800","효성",664622,0.61,76.3,1,"G20","산업재",39,20,8849831 +"G20.40","G20","WICS 산업재",108644075,"012630","HDC",564858,0.52,76.82,1,"G20","산업재",40,20,36442450 +"G20.41","G20","WICS 산업재",108644075,"009410","태영건설",551341,0.51,77.33,1,"G20","산업재",41,20,38964000 +"G20.42","G20","WICS 산업재",108644075,"000150","두산",524108,0.48,77.81,1,"G20","산업재",42,20,5653812 +"G20.43","G20","WICS 산업재",108644075,"010780","아이에스동서",518532,0.48,78.29,1,"G20","산업재",43,20,13901673 +"G20.44","G20","WICS 산업재",108644075,"267270","현대건설기계",474819,0.44,78.73,1,"G20","산업재",44,20,11623468 +"G20.45","G20","WICS 산업재",108644075,"001120","LG상사",467523,0.43,79.16,1,"G20","산업재",45,20,28682400 +"G20.46","G20","WICS 산업재",108644075,"002320","한진",371059,0.34,79.5,1,"G20","산업재",46,20,7903273 +"G20.47","G20","WICS 산업재",108644075,"079550","LIG넥스원",366300,0.34,79.84,1,"G20","산업재",47,20,1.1e+07 +"G20.48","G20","WICS 산업재",108644075,"108670","LG하우시스",338269,0.31,80.15,1,"G20","산업재",48,20,6008339 +"G20.49","G20","WICS 산업재",108644075,"089590","제주항공",320076,0.29,80.44,1,"G20","산업재",49,20,8697730 +"G20.50","G20","WICS 산업재",108644075,"005880","대한해운",287256,0.26,80.71,1,"G20","산업재",50,20,11968987 +"G20.51","G20","WICS 산업재",108644075,"007460","에이프로젠 KIC",269736,0.25,80.95,1,"G20","산업재",51,20,87293275 +"G20.52","G20","WICS 산업재",108644075,"112610","씨에스윈드",258387,0.24,81.19,1,"G20","산업재",52,20,6395715 +"G20.53","G20","WICS 산업재",108644075,"010170","대한광통신",254563,0.23,81.43,1,"G20","산업재",53,20,54568803 +"G20.54","G20","WICS 산업재",108644075,"023410","유진기업",254136,0.23,81.66,1,"G20","산업재",54,20,43294083 +"G20.55","G20","WICS 산업재",108644075,"300720","한일시멘트",248076,0.23,81.89,1,"G20","산업재",55,20,1865237 +"G20.56","G20","WICS 산업재",108644075,"002990","금호산업",246482,0.23,82.12,1,"G20","산업재",56,20,17296968 +"G20.57","G20","WICS 산업재",108644075,"272450","진에어",239850,0.22,82.34,1,"G20","산업재",57,20,11700000 +"G20.58","G20","WICS 산업재",108644075,"060150","인선이엔티",238272,0.22,82.56,1,"G20","산업재",58,20,27641723 +"G20.59","G20","WICS 산업재",108644075,"008350","남선알미늄",237436,0.22,82.77,1,"G20","산업재",59,20,55089545 +"G20.60","G20","WICS 산업재",108644075,"029960","코엔텍",233700,0.22,82.99,1,"G20","산업재",60,20,20500000 +"G20.61","G20","WICS 산업재",108644075,"001520","동양",223623,0.21,83.2,1,"G20","산업재",61,20,128889394 +"G20.62","G20","WICS 산업재",108644075,"079430","현대리바트",214204,0.2,83.39,1,"G20","산업재",62,20,11705111 +"G20.63","G20","WICS 산업재",108644075,"017960","한국카본",211847,0.19,83.59,1,"G20","산업재",63,20,26816062 +"G20.64","G20","WICS 산업재",108644075,"267260","현대일렉트릭",211185,0.19,83.78,1,"G20","산업재",64,20,11603567 +"G20.65","G20","WICS 산업재",108644075,"006730","서부T&D",210019,0.19,83.98,1,"G20","산업재",65,20,23838720 +"G20.66","G20","WICS 산업재",108644075,"067390","아스트",209605,0.19,84.17,1,"G20","산업재",66,20,19498114 +"G20.67","G20","WICS 산업재",108644075,"011760","현대상사",205697,0.19,84.36,1,"G20","산업재",67,20,9392566 +"G20.68","G20","WICS 산업재",108644075,"122900","아이마켓코리아",201642,0.19,84.54,1,"G20","산업재",68,20,19768837 +"G20.69","G20","WICS 산업재",108644075,"298690","에어부산",198178,0.18,84.73,1,"G20","산업재",69,20,28638500 +"G20.70","G20","WICS 산업재",108644075,"074610","나노메딕스",194924,0.18,84.9,1,"G20","산업재",70,20,27110449 +"G20.71","G20","WICS 산업재",108644075,"095190","이엠코리아",193744,0.18,85.08,1,"G20","산업재",71,20,27249528 +"G20.72","G20","WICS 산업재",108644075,"019210","와이지-원",181428,0.17,85.25,1,"G20","산업재",72,20,19219031 +"G20.73","G20","WICS 산업재",108644075,"013120","동원개발",177035,0.16,85.41,1,"G20","산업재",73,20,37231321 +"G20.74","G20","WICS 산업재",108644075,"014620","성광벤드",175247,0.16,85.57,1,"G20","산업재",74,20,16302000 +"G20.75","G20","WICS 산업재",108644075,"002150","도화엔지니어링",164284,0.15,85.73,1,"G20","산업재",75,20,16185600 +"G20.76","G20","WICS 산업재",108644075,"072520","제넨바이오",162046,0.15,85.87,1,"G20","산업재",76,20,49937268 +"G20.77","G20","WICS 산업재",108644075,"035890","서희건설",159677,0.15,86.02,1,"G20","산업재",77,20,121427422 +"G20.78","G20","WICS 산업재",108644075,"090360","로보스타",153816,0.14,86.16,1,"G20","산업재",78,20,6630000 +"G20.79","G20","WICS 산업재",108644075,"007820","에스엠코어",152699,0.14,86.3,1,"G20","산업재",79,20,14825120 +"G20.80","G20","WICS 산업재",108644075,"004980","성신양회",149205,0.14,86.44,1,"G20","산업재",80,20,16670930 +"G20.81","G20","WICS 산업재",108644075,"298040","효성중공업",146265,0.13,86.58,1,"G20","산업재",81,20,4289292 +"G20.82","G20","WICS 산업재",108644075,"004360","세방",146022,0.13,86.71,1,"G20","산업재",82,20,10619780 +"G20.83","G20","WICS 산업재",108644075,"002780","진흥기업",145937,0.13,86.84,1,"G20","산업재",83,20,64007568 +"G20.84","G20","WICS 산업재",108644075,"011370","서한",145021,0.13,86.98,1,"G20","산업재",84,20,89796430 +"G20.85","G20","WICS 산업재",108644075,"023160","태광",143961,0.13,87.11,1,"G20","산업재",85,20,14045000 +"G20.86","G20","WICS 산업재",108644075,"013030","하이록코리아",139093,0.13,87.24,1,"G20","산업재",86,20,8304072 +"G20.87","G20","WICS 산업재",108644075,"038500","삼표시멘트",138088,0.13,87.37,1,"G20","산업재",87,20,37575011 +"G20.88","G20","WICS 산업재",108644075,"013580","계룡건설",137956,0.13,87.49,1,"G20","산업재",88,20,5090617 +"G20.89","G20","WICS 산업재",108644075,"033500","동성화인텍",137233,0.13,87.62,1,"G20","산업재",89,20,15920329 +"G20.90","G20","WICS 산업재",108644075,"016250","이테크건설",136080,0.13,87.74,1,"G20","산업재",90,20,1260000 +"G20.91","G20","WICS 산업재",108644075,"004960","한신공영",134405,0.12,87.87,1,"G20","산업재",91,20,7405249 +"G20.92","G20","WICS 산업재",108644075,"183190","아세아시멘트",132496,0.12,87.99,1,"G20","산업재",92,20,1480407 +"G20.93","G20","WICS 산업재",108644075,"068400","SK렌터카",131914,0.12,88.11,1,"G20","산업재",93,20,12623391 +"G20.94","G20","WICS 산업재",108644075,"143240","사람인에이치알",130141,0.12,88.23,1,"G20","산업재",94,20,5468104 +"G20.95","G20","WICS 산업재",108644075,"028100","동아지질",128858,0.12,88.35,1,"G20","산업재",95,20,6210000 +"G20.96","G20","WICS 산업재",108644075,"001440","대한전선",126604,0.12,88.47,1,"G20","산업재",96,20,162729872 +"G20.97","G20","WICS 산업재",108644075,"045100","한양이엔지",125424,0.12,88.58,1,"G20","산업재",97,20,9360000 +"G20.98","G20","WICS 산업재",108644075,"126870","뉴로스",122737,0.11,88.69,1,"G20","산업재",98,20,19957267 +"G20.99","G20","WICS 산업재",108644075,"036190","금화피에스시",121695,0.11,88.81,1,"G20","산업재",99,20,3660000 +"G20.100","G20","WICS 산업재",108644075,"099320","쎄트렉아이",117793,0.11,88.92,1,"G20","산업재",100,20,5305996 +"G20.101","G20","WICS 산업재",108644075,"024810","이화전기",115927,0.11,89.02,1,"G20","산업재",101,20,499687359 +"G20.102","G20","WICS 산업재",108644075,"016800","퍼시스",115058,0.11,89.13,1,"G20","산업재",102,20,3450000 +"G20.103","G20","WICS 산업재",108644075,"016880","웅진",112674,0.1,89.23,1,"G20","산업재",103,20,53400001 +"G20.104","G20","WICS 산업재",108644075,"007110","일신석재",112192,0.1,89.33,1,"G20","산업재",104,20,45699400 +"G20.105","G20","WICS 산업재",108644075,"003580","넥스트사이언스",111110,0.1,89.44,1,"G20","산업재",105,20,21367381 +"G20.106","G20","WICS 산업재",108644075,"091810","티웨이항공",108977,0.1,89.54,1,"G20","산업재",106,20,15501688 +"G20.107","G20","WICS 산업재",108644075,"215090","유니맥스글로벌",108912,0.1,89.64,1,"G20","산업재",107,20,16704274 +"G20.108","G20","WICS 산업재",108644075,"001250","GS글로벌",107777,0.1,89.74,1,"G20","산업재",108,20,40441544 +"G20.109","G20","WICS 산업재",108644075,"060310","3S",106889,0.1,89.84,1,"G20","산업재",109,20,41190372 +"G20.110","G20","WICS 산업재",108644075,"036890","진성티이씨",103904,0.1,89.93,1,"G20","산업재",110,20,11915602 +"G20.111","G20","WICS 산업재",108644075,"000700","유수홀딩스",103360,0.1,90.03,1,"G20","산업재",111,20,12760488 +"G20.112","G20","WICS 산업재",108644075,"007210","벽산",97698,0.09,90.12,1,"G20","산업재",112,20,41136000 +"G20.113","G20","WICS 산업재",108644075,"001880","삼호",97484,0.09,90.21,1,"G20","산업재",113,20,3946739 +"G20.114","G20","WICS 산업재",108644075,"003300","한일홀딩스",97372,0.09,90.3,1,"G20","산업재",114,20,1858250 +"G20.115","G20","WICS 산업재",108644075,"210540","디와이파워",96692,0.09,90.38,1,"G20","산업재",115,20,6956276 +"G20.116","G20","WICS 산업재",108644075,"044490","태웅",95445,0.09,90.47,1,"G20","산업재",116,20,9403469 +"G20.117","G20","WICS 산업재",108644075,"018000","유니슨",94789,0.09,90.56,1,"G20","산업재",117,20,76752497 +"G20.118","G20","WICS 산업재",108644075,"002460","화성산업",93779,0.09,90.65,1,"G20","산업재",118,20,6972448 +"G20.119","G20","WICS 산업재",108644075,"089230","THE E&M",89206,0.08,90.73,1,"G20","산업재",119,20,76244613 +"G20.120","G20","WICS 산업재",108644075,"006390","한일현대시멘트",88816,0.08,90.81,1,"G20","산업재",120,20,2691406 +"G20.121","G20","WICS 산업재",108644075,"044450","KSS해운",88756,0.08,90.89,1,"G20","산업재",121,20,12752234 +"G20.122","G20","WICS 산업재",108644075,"126880","제이엔케이히터",87454,0.08,90.97,1,"G20","산업재",122,20,15156623 +"G20.123","G20","WICS 산업재",108644075,"014200","광림",87110,0.08,91.05,1,"G20","산업재",123,20,33248207 +"G20.124","G20","WICS 산업재",108644075,"001470","삼부토건",86880,0.08,91.13,1,"G20","산업재",124,20,104173150 +"G20.125","G20","WICS 산업재",108644075,"263540","샘코",86669,0.08,91.21,1,"G20","산업재",125,20,4127074 +"G20.126","G20","WICS 산업재",108644075,"005870","휴니드",85969,0.08,91.29,1,"G20","산업재",126,20,10445851 +"G20.127","G20","WICS 산업재",108644075,"006910","보성파워텍",85895,0.08,91.37,1,"G20","산업재",127,20,38517964 +"G20.128","G20","WICS 산업재",108644075,"000490","대동공업",85564,0.08,91.45,1,"G20","산업재",128,20,14236926 +"G20.129","G20","WICS 산업재",108644075,"002900","동양물산",84979,0.08,91.53,1,"G20","산업재",129,20,49695564 +"G20.130","G20","WICS 산업재",108644075,"025750","한솔홈데코",84368,0.08,91.6,1,"G20","산업재",130,20,62035165 +"G20.131","G20","WICS 산업재",108644075,"053590","한국테크놀로지",84194,0.08,91.68,1,"G20","산업재",131,20,59083592 +"G20.132","G20","WICS 산업재",108644075,"226360","이엑스티",82867,0.08,91.76,1,"G20","산업재",132,20,20537156 +"G20.133","G20","WICS 산업재",108644075,"013570","디와이",82833,0.08,91.83,1,"G20","산업재",133,20,14738994 +"G20.134","G20","WICS 산업재",108644075,"073640","삼원테크",82673,0.08,91.91,1,"G20","산업재",134,20,45424704 +"G20.135","G20","WICS 산업재",108644075,"000860","강남제비스코",81738,0.08,91.99,1,"G20","산업재",135,20,3250000 +"G20.136","G20","WICS 산업재",108644075,"051980","센트럴바이오",81456,0.07,92.06,1,"G20","산업재",136,20,41035873 +"G20.137","G20","WICS 산업재",108644075,"000390","삼화페인트",80839,0.07,92.14,1,"G20","산업재",137,20,14805701 +"G20.138","G20","WICS 산업재",108644075,"214430","아이쓰리시스템",80790,0.07,92.21,1,"G20","산업재",138,20,3979786 +"G20.139","G20","WICS 산업재",108644075,"085310","엔케이",80047,0.07,92.28,1,"G20","산업재",139,20,57588013 +"G20.140","G20","WICS 산업재",108644075,"020710","시공테크",78879,0.07,92.36,1,"G20","산업재",140,20,12229262 +"G20.141","G20","WICS 산업재",108644075,"010960","삼호개발",77675,0.07,92.43,1,"G20","산업재",141,20,16250000 +"G20.142","G20","WICS 산업재",108644075,"046120","오르비텍",77657,0.07,92.5,1,"G20","산업재",142,20,18080835 +"G20.143","G20","WICS 산업재",108644075,"053690","한미글로벌",76791,0.07,92.57,1,"G20","산업재",143,20,7012832 +"G20.144","G20","WICS 산업재",108644075,"017040","광명전기",76463,0.07,92.64,1,"G20","산업재",144,20,30769707 +"G20.145","G20","WICS 산업재",108644075,"009070","KCTC",76230,0.07,92.71,1,"G20","산업재",145,20,23100000 +"G20.146","G20","WICS 산업재",108644075,"090710","휴림로봇",76068,0.07,92.78,1,"G20","산업재",146,20,70432962 +"G20.147","G20","WICS 산업재",108644075,"089140","넥스턴",74615,0.07,92.85,1,"G20","산업재",147,20,6752516 +"G20.148","G20","WICS 산업재",108644075,"067900","와이엔텍",74298,0.07,92.92,1,"G20","산업재",148,20,9827816 +"G20.149","G20","WICS 산업재",108644075,"011160","두산건설",74022,0.07,92.99,1,"G20","산업재",149,20,64931430 +"G20.150","G20","WICS 산업재",108644075,"036560","영풍정밀",73868,0.07,93.05,1,"G20","산업재",150,20,7875000 +"G20.151","G20","WICS 산업재",108644075,"100090","삼강엠앤티",73454,0.07,93.12,1,"G20","산업재",151,20,15695250 +"G20.152","G20","WICS 산업재",108644075,"034300","신세계건설",73312,0.07,93.19,1,"G20","산업재",152,20,2320000 +"G20.153","G20","WICS 산업재",108644075,"004380","삼익THK",73238,0.07,93.26,1,"G20","산업재",153,20,6510000 +"G20.154","G20","WICS 산업재",108644075,"090350","노루페인트",73038,0.07,93.32,1,"G20","산업재",154,20,9400000 +"G20.155","G20","WICS 산업재",108644075,"014790","한라",72762,0.07,93.39,1,"G20","산업재",155,20,19826220 +"G20.156","G20","WICS 산업재",108644075,"082740","HSD엔진",72303,0.07,93.46,1,"G20","산업재",156,20,18779871 +"G20.157","G20","WICS 산업재",108644075,"099440","스맥",71946,0.07,93.52,1,"G20","산업재",157,20,21006224 +"G20.158","G20","WICS 산업재",108644075,"229640","LS전선아시아",69874,0.06,93.59,1,"G20","산업재",158,20,9799961 +"G20.159","G20","WICS 산업재",108644075,"054180","중앙오션",69821,0.06,93.65,1,"G20","산업재",159,20,24541542 +"G20.160","G20","WICS 산업재",108644075,"100130","동국S&C",69532,0.06,93.72,1,"G20","산업재",160,20,27428640 +"G20.161","G20","WICS 산업재",108644075,"109610","에스와이",68611,0.06,93.78,1,"G20","산업재",161,20,13722140 +"G20.162","G20","WICS 산업재",108644075,"009160","SIMPAC",68446,0.06,93.84,1,"G20","산업재",162,20,21591740 +"G20.163","G20","WICS 산업재",108644075,"033100","제룡전기",68072,0.06,93.9,1,"G20","산업재",163,20,10440566 +"G20.164","G20","WICS 산업재",108644075,"071670","에이테크솔루션",66660,0.06,93.97,1,"G20","산업재",164,20,6600000 +"G20.165","G20","WICS 산업재",108644075,"058850","KTcs",66179,0.06,94.03,1,"G20","산업재",165,20,29025800 +"G20.166","G20","WICS 산업재",108644075,"010820","퍼스텍",65973,0.06,94.09,1,"G20","산업재",166,20,25720662 +"G20.167","G20","WICS 산업재",108644075,"095570","AJ네트웍스",65860,0.06,94.15,1,"G20","산업재",167,20,12173797 +"G20.168","G20","WICS 산업재",108644075,"039570","HDC아이콘트롤스",65050,0.06,94.21,1,"G20","산업재",168,20,6584000 +"G20.169","G20","WICS 산업재",108644075,"015860","일진홀딩스",64507,0.06,94.27,1,"G20","산업재",169,20,18752044 +"G20.170","G20","WICS 산업재",108644075,"090850","이지웰페어",64120,0.06,94.33,1,"G20","산업재",170,20,7412748 +"G20.171","G20","WICS 산업재",108644075,"015590","큐로",64026,0.06,94.38,1,"G20","산업재",171,20,71938934 +"G20.172","G20","WICS 산업재",108644075,"018310","삼목에스폼",62975,0.06,94.44,1,"G20","산업재",172,20,4998000 +"G20.173","G20","WICS 산업재",108644075,"011390","부산산업",62610,0.06,94.5,1,"G20","산업재",173,20,517440 +"G20.174","G20","WICS 산업재",108644075,"105840","우진",62397,0.06,94.56,1,"G20","산업재",174,20,10228940 +"G20.175","G20","WICS 산업재",108644075,"075580","세진중공업",62298,0.06,94.62,1,"G20","산업재",175,20,13046725 +"G20.176","G20","WICS 산업재",108644075,"004870","티웨이홀딩스",62224,0.06,94.67,1,"G20","산업재",176,20,29420459 +"G20.177","G20","WICS 산업재",108644075,"058730","다스코",59755,0.06,94.73,1,"G20","산업재",177,20,8932000 +"G20.178","G20","WICS 산업재",108644075,"094820","일진파워",59440,0.05,94.78,1,"G20","산업재",178,20,9047225 +"G20.179","G20","WICS 산업재",108644075,"119650","KC코트렐",58906,0.05,94.84,1,"G20","산업재",179,20,8320000 +"G20.180","G20","WICS 산업재",108644075,"022220","정산애강",58673,0.05,94.89,1,"G20","산업재",180,20,24861398 +"G20.181","G20","WICS 산업재",108644075,"033430","디에스티",58588,0.05,94.94,1,"G20","산업재",181,20,44723755 +"G20.182","G20","WICS 산업재",108644075,"014280","금강공업",58557,0.05,95,1,"G20","산업재",182,20,13353901 +"G20.183","G20","WICS 산업재",108644075,"005430","한국공항",57694,0.05,95.05,1,"G20","산업재",183,20,1203215 +"G20.184","G20","WICS 산업재",108644075,"001840","이화공영",57625,0.05,95.1,1,"G20","산업재",184,20,10893168 +"G20.185","G20","WICS 산업재",108644075,"008250","이건산업",57560,0.05,95.16,1,"G20","산업재",185,20,6243002 +"G20.186","G20","WICS 산업재",108644075,"006340","대원전선",57329,0.05,95.21,1,"G20","산업재",186,20,44269661 +"G20.187","G20","WICS 산업재",108644075,"028040","미래SCI",57240,0.05,95.26,1,"G20","산업재",187,20,29055864 +"G20.188","G20","WICS 산업재",108644075,"037370","EG",57165,0.05,95.32,1,"G20","산업재",188,20,5550000 +"G20.189","G20","WICS 산업재",108644075,"058860","KTis",56915,0.05,95.37,1,"G20","산업재",189,20,23665360 +"G20.190","G20","WICS 산업재",108644075,"026150","특수건설",56491,0.05,95.42,1,"G20","산업재",190,20,10346422 +"G20.191","G20","WICS 산업재",108644075,"025900","동화기업",56051,0.05,95.47,1,"G20","산업재",191,20,3029757 +"G20.192","G20","WICS 산업재",108644075,"003070","코오롱글로벌",55723,0.05,95.52,1,"G20","산업재",192,20,5798401 +"G20.193","G20","WICS 산업재",108644075,"042940","상지카일룸",55540,0.05,95.57,1,"G20","산업재",193,20,30433026 +"G20.194","G20","WICS 산업재",108644075,"060560","홈센타홀딩스",55051,0.05,95.62,1,"G20","산업재",194,20,41705378 +"G20.195","G20","WICS 산업재",108644075,"064510","에코마이스터",54870,0.05,95.68,1,"G20","산업재",195,20,10633734 +"G20.196","G20","WICS 산업재",108644075,"005960","동부건설",54770,0.05,95.73,1,"G20","산업재",196,20,6889326 +"G20.197","G20","WICS 산업재",108644075,"195990","에이비프로바이오",54765,0.05,95.78,1,"G20","산업재",197,20,98322088 +"G20.198","G20","WICS 산업재",108644075,"009440","KC그린홀딩스",52790,0.05,95.82,1,"G20","산업재",198,20,11666190 +"G20.199","G20","WICS 산업재",108644075,"105740","디케이락",52304,0.05,95.87,1,"G20","산업재",199,20,4957747 +"G20.200","G20","WICS 산업재",108644075,"036000","예림당",52078,0.05,95.92,1,"G20","산업재",200,20,10595767 +"G20.201","G20","WICS 산업재",108644075,"133820","화인베스틸",51630,0.05,95.97,1,"G20","산업재",201,20,14184000 +"G20.202","G20","WICS 산업재",108644075,"052300","W홀딩컴퍼니",51544,0.05,96.02,1,"G20","산업재",202,20,113782899 +"G20.203","G20","WICS 산업재",108644075,"000320","노루홀딩스",51503,0.05,96.06,1,"G20","산업재",203,20,4120257 +"G20.204","G20","WICS 산업재",108644075,"021320","KCC건설",51441,0.05,96.11,1,"G20","산업재",204,20,7276000 +"G20.205","G20","WICS 산업재",108644075,"011560","세보엠이씨",51049,0.05,96.16,1,"G20","산업재",205,20,5054400 +"G20.206","G20","WICS 산업재",108644075,"011700","한신기계",50996,0.05,96.2,1,"G20","산업재",206,20,25307998 +"G20.207","G20","WICS 산업재",108644075,"096350","대창솔루션",50757,0.05,96.25,1,"G20","산업재",207,20,65073189 +"G20.208","G20","WICS 산업재",108644075,"066620","국보디자인",50456,0.05,96.3,1,"G20","산업재",208,20,3375000 +"G20.209","G20","WICS 산업재",108644075,"042370","비츠로테크",50216,0.05,96.34,1,"G20","산업재",209,20,8718010 +"G20.210","G20","WICS 산업재",108644075,"060370","KT서브마린",50119,0.05,96.39,1,"G20","산업재",210,20,12483000 +"G20.211","G20","WICS 산업재",108644075,"065450","빅텍",49845,0.05,96.44,1,"G20","산업재",211,20,15925000 +"G20.212","G20","WICS 산업재",108644075,"255220","SG",49726,0.05,96.48,1,"G20","산업재",212,20,5877831 +"G20.213","G20","WICS 산업재",108644075,"017510","세명전기",49531,0.05,96.53,1,"G20","산업재",213,20,9452520 +"G20.214","G20","WICS 산업재",108644075,"103590","일진전기",49182,0.05,96.57,1,"G20","산업재",214,20,15202960 +"G20.215","G20","WICS 산업재",108644075,"011090","에넥스",48668,0.04,96.62,1,"G20","산업재",215,20,35395068 +"G20.216","G20","WICS 산업재",108644075,"000850","화천기공",48048,0.04,96.66,1,"G20","산업재",216,20,1144000 +"G20.217","G20","WICS 산업재",108644075,"050860","아세아텍",48010,0.04,96.71,1,"G20","산업재",217,20,10150000 +"G20.218","G20","WICS 산업재",108644075,"015230","대창단조",47731,0.04,96.75,1,"G20","산업재",218,20,1180000 +"G20.219","G20","WICS 산업재",108644075,"171120","라이온켐텍",47578,0.04,96.79,1,"G20","산업재",219,20,5691147 +"G20.220","G20","WICS 산업재",108644075,"039610","화성밸브",47353,0.04,96.84,1,"G20","산업재",220,20,5933928 +"G20.221","G20","WICS 산업재",108644075,"003280","흥아해운",46639,0.04,96.88,1,"G20","산업재",221,20,131747573 +"G20.222","G20","WICS 산업재",108644075,"108380","대양전기공업",46497,0.04,96.92,1,"G20","산업재",222,20,3444240 +"G20.223","G20","WICS 산업재",108644075,"014130","한익스프레스",45684,0.04,96.96,1,"G20","산업재",223,20,6480000 +"G20.224","G20","WICS 산업재",108644075,"051490","나라엠앤디",45403,0.04,97.01,1,"G20","산업재",224,20,10366000 +"G20.225","G20","WICS 산업재",108644075,"221840","하이즈항공",45260,0.04,97.05,1,"G20","산업재",225,20,8140237 +"G20.226","G20","WICS 산업재",108644075,"004440","대림씨엔에스",45224,0.04,97.09,1,"G20","산업재",226,20,4710820 +"G20.227","G20","WICS 산업재",108644075,"091590","남화토건",45181,0.04,97.13,1,"G20","산업재",227,20,5048200 +"G20.228","G20","WICS 산업재",108644075,"043910","자연과환경",45153,0.04,97.17,1,"G20","산업재",228,20,32251889 +"G20.229","G20","WICS 산업재",108644075,"053660","현진소재",45097,0.04,97.21,1,"G20","산업재",229,20,17966915 +"G20.230","G20","WICS 산업재",108644075,"024880","케이피에프",45095,0.04,97.26,1,"G20","산업재",230,20,8877037 +"G20.231","G20","WICS 산업재",108644075,"225530","보광산업",44883,0.04,97.3,1,"G20","산업재",231,20,10040842 +"G20.232","G20","WICS 산업재",108644075,"007610","선도전기",44650,0.04,97.34,1,"G20","산업재",232,20,12420000 +"G20.233","G20","WICS 산업재",108644075,"119850","지엔씨에너지",44556,0.04,97.38,1,"G20","산업재",233,20,10266372 +"G20.234","G20","WICS 산업재",108644075,"000500","가온전선",44345,0.04,97.42,1,"G20","산업재",234,20,2371398 +"G20.235","G20","WICS 산업재",108644075,"003800","에이스침대",44116,0.04,97.46,1,"G20","산업재",235,20,1441700 +"G20.236","G20","WICS 산업재",108644075,"003100","선광",44015,0.04,97.5,1,"G20","산업재",236,20,2574000 +"G20.237","G20","WICS 산업재",108644075,"041440","에버다임",43989,0.04,97.54,1,"G20","산업재",237,20,7703856 +"G20.238","G20","WICS 산업재",108644075,"148140","비디아이",43659,0.04,97.58,1,"G20","산업재",238,20,4197998 +"G20.239","G20","WICS 산업재",108644075,"228340","동양파일",43520,0.04,97.62,1,"G20","산업재",239,20,8e+06 +"G20.240","G20","WICS 산업재",108644075,"003010","혜인",42878,0.04,97.66,1,"G20","산업재",240,20,8136158 +"G20.241","G20","WICS 산업재",108644075,"000910","유니온",42370,0.04,97.7,1,"G20","산업재",241,20,7181345 +"G20.242","G20","WICS 산업재",108644075,"001260","남광토건",42199,0.04,97.74,1,"G20","산업재",242,20,3734410 +"G20.243","G20","WICS 산업재",108644075,"046940","우원개발",42098,0.04,97.78,1,"G20","산업재",243,20,10617300 +"G20.244","G20","WICS 산업재",108644075,"004140","동방",42041,0.04,97.82,1,"G20","산업재",244,20,22421944 +"G20.245","G20","WICS 산업재",108644075,"049430","코메론",41639,0.04,97.85,1,"G20","산업재",245,20,5338320 +"G20.246","G20","WICS 산업재",108644075,"003480","한진중공업홀딩스",40869,0.04,97.89,1,"G20","산업재",246,20,11811925 +"G20.247","G20","WICS 산업재",108644075,"017550","수산중공업",40856,0.04,97.93,1,"G20","산업재",247,20,23753472 +"G20.248","G20","WICS 산업재",108644075,"006920","모헨즈",40470,0.04,97.97,1,"G20","산업재",248,20,7425600 +"G20.249","G20","WICS 산업재",108644075,"147830","제룡산업",39528,0.04,98,1,"G20","산업재",249,20,6100000 +"G20.250","G20","WICS 산업재",108644075,"024840","KBI메탈",38874,0.04,98.04,1,"G20","산업재",250,20,21418051 +"G20.251","G20","WICS 산업재",108644075,"037440","희림",38778,0.04,98.08,1,"G20","산업재",251,20,9049609 +"G20.252","G20","WICS 산업재",108644075,"005750","대림B&Co",38433,0.04,98.11,1,"G20","산업재",252,20,8502842 +"G20.253","G20","WICS 산업재",108644075,"100840","S&TC",37534,0.03,98.15,1,"G20","산업재",253,20,3002684 +"G20.254","G20","WICS 산업재",108644075,"006050","국영지앤엠",37484,0.03,98.18,1,"G20","산업재",254,20,28614099 +"G20.255","G20","WICS 산업재",108644075,"064820","케이프",37343,0.03,98.21,1,"G20","산업재",255,20,17614715 +"G20.256","G20","WICS 산업재",108644075,"054540","삼영엠텍",36964,0.03,98.25,1,"G20","산업재",256,20,10920000 +"G20.257","G20","WICS 산업재",108644075,"090410","덕신하우징",36655,0.03,98.28,1,"G20","산업재",257,20,24436600 +"G20.258","G20","WICS 산업재",108644075,"004910","조광페인트",36346,0.03,98.32,1,"G20","산업재",258,20,5760000 +"G20.259","G20","WICS 산업재",108644075,"092460","한라IMS",35987,0.03,98.35,1,"G20","산업재",259,20,4697991 +"G20.260","G20","WICS 산업재",108644075,"060260","뉴보텍",35027,0.03,98.38,1,"G20","산업재",260,20,23908888 +"G20.261","G20","WICS 산업재",108644075,"104460","동양피엔에프",35014,0.03,98.41,1,"G20","산업재",261,20,4178314 +"G20.262","G20","WICS 산업재",108644075,"094280","효성ITX",34692,0.03,98.44,1,"G20","산업재",262,20,3351878 +"G20.263","G20","WICS 산업재",108644075,"017000","신원종합개발",34028,0.03,98.48,1,"G20","산업재",263,20,8658503 +"G20.264","G20","WICS 산업재",108644075,"011810","STX",33881,0.03,98.51,1,"G20","산업재",264,20,2959035 +"G20.265","G20","WICS 산업재",108644075,"004200","고려개발",33815,0.03,98.54,1,"G20","산업재",265,20,7000944 +"G20.266","G20","WICS 산업재",108644075,"033540","파라텍",33628,0.03,98.57,1,"G20","산업재",266,20,6793476 +"G20.267","G20","WICS 산업재",108644075,"071950","코아스",32828,0.03,98.6,1,"G20","산업재",267,20,22562263 +"G20.268","G20","WICS 산업재",108644075,"092440","기신정기",32581,0.03,98.63,1,"G20","산업재",268,20,8176000 +"G20.269","G20","WICS 산업재",108644075,"010400","우진아이엔에스",32172,0.03,98.66,1,"G20","산업재",269,20,3201240 +"G20.270","G20","WICS 산업재",108644075,"010240","흥국",31586,0.03,98.69,1,"G20","산업재",270,20,5914894 +"G20.271","G20","WICS 산업재",108644075,"038390","레드캡투어",31566,0.03,98.72,1,"G20","산업재",271,20,1803791 +"G20.272","G20","WICS 산업재",108644075,"198440","고려시멘트",30982,0.03,98.75,1,"G20","산업재",272,20,8954389 +"G20.273","G20","WICS 산업재",108644075,"039020","이건홀딩스",30494,0.03,98.77,1,"G20","산업재",273,20,9711425 +"G20.274","G20","WICS 산업재",108644075,"001140","국보",30313,0.03,98.8,1,"G20","산업재",274,20,12449050 +"G20.275","G20","WICS 산업재",108644075,"008470","부스타",29800,0.03,98.83,1,"G20","산업재",275,20,5379072 +"G20.276","G20","WICS 산업재",108644075,"076080","웰크론한텍",29797,0.03,98.86,1,"G20","산업재",276,20,12871330 +"G20.277","G20","WICS 산업재",108644075,"054930","유신",29739,0.03,98.88,1,"G20","산업재",277,20,1380000 +"G20.278","G20","WICS 산업재",108644075,"010660","화천기계",29322,0.03,98.91,1,"G20","산업재",278,20,12320000 +"G20.279","G20","WICS 산업재",108644075,"049800","우진플라임",29100,0.03,98.94,1,"G20","산업재",279,20,6e+06 +"G20.280","G20","WICS 산업재",108644075,"109860","동일금속",28788,0.03,98.96,1,"G20","산업재",280,20,2450000 +"G20.281","G20","WICS 산업재",108644075,"044060","조광ILI",28047,0.03,98.99,1,"G20","산업재",281,20,4843971 +"G20.282","G20","WICS 산업재",108644075,"084670","동양고속",27519,0.03,99.02,1,"G20","산업재",282,20,1042405 +"G20.283","G20","WICS 산업재",108644075,"013810","스페코",27442,0.03,99.04,1,"G20","산업재",283,20,8353618 +"G20.284","G20","WICS 산업재",108644075,"163560","동일고무벨트",27438,0.03,99.07,1,"G20","산업재",284,20,4138500 +"G20.285","G20","WICS 산업재",108644075,"138070","신진에스엠",27365,0.03,99.09,1,"G20","산업재",285,20,4486092 +"G20.286","G20","WICS 산업재",108644075,"043340","에쎈테크",27324,0.03,99.12,1,"G20","산업재",286,20,21600000 +"G20.287","G20","WICS 산업재",108644075,"019990","에너토크",26935,0.02,99.14,1,"G20","산업재",287,20,6634140 +"G20.288","G20","WICS 산업재",108644075,"009180","한솔로지스틱스",26922,0.02,99.17,1,"G20","산업재",288,20,19508972 +"G20.289","G20","WICS 산업재",108644075,"077970","STX엔진",26838,0.02,99.19,1,"G20","산업재",289,20,3681425 +"G20.290","G20","WICS 산업재",108644075,"141070","맥스로텍",26815,0.02,99.22,1,"G20","산업재",290,20,19644501 +"G20.291","G20","WICS 산업재",108644075,"002410","범양건영",26751,0.02,99.24,1,"G20","산업재",291,20,15644042 +"G20.292","G20","WICS 산업재",108644075,"013360","일성건설",25986,0.02,99.26,1,"G20","산업재",292,20,19989206 +"G20.293","G20","WICS 산업재",108644075,"099410","동방선기",25513,0.02,99.29,1,"G20","산업재",293,20,10697392 +"G20.294","G20","WICS 산업재",108644075,"158310","스타모빌리티",25287,0.02,99.31,1,"G20","산업재",294,20,11468060 +"G20.295","G20","WICS 산업재",108644075,"129260","인터지스",25286,0.02,99.33,1,"G20","산업재",295,20,10114277 +"G20.296","G20","WICS 산업재",108644075,"044780","에이치케이",25188,0.02,99.36,1,"G20","산업재",296,20,14434514 +"G20.297","G20","WICS 산업재",108644075,"035200","프럼파스트",24777,0.02,99.38,1,"G20","산업재",297,20,7297943 +"G20.298","G20","WICS 산업재",108644075,"007680","대원",24752,0.02,99.4,1,"G20","산업재",298,20,1768000 +"G20.299","G20","WICS 산업재",108644075,"013700","까뮤이앤씨",24274,0.02,99.42,1,"G20","산업재",299,20,18963958 +"G20.300","G20","WICS 산업재",108644075,"119500","포메탈",24239,0.02,99.45,1,"G20","산업재",300,20,7819173 +"G20.301","G20","WICS 산업재",108644075,"083650","비에이치아이",24050,0.02,99.47,1,"G20","산업재",301,20,9620000 +"G20.302","G20","WICS 산업재",108644075,"038010","제일테크노스",23994,0.02,99.49,1,"G20","산업재",302,20,5580000 +"G20.303","G20","WICS 산업재",108644075,"237750","피앤씨테크",23922,0.02,99.51,1,"G20","산업재",303,20,3313266 +"G20.304","G20","WICS 산업재",108644075,"086670","비엠티",23837,0.02,99.54,1,"G20","산업재",304,20,3584473 +"G20.305","G20","WICS 산업재",108644075,"032280","삼일",23836,0.02,99.56,1,"G20","산업재",305,20,9890290 +"G20.306","G20","WICS 산업재",108644075,"002290","삼일기업공사",23696,0.02,99.58,1,"G20","산업재",306,20,7440000 +"G20.307","G20","WICS 산업재",108644075,"101930","인화정공",23202,0.02,99.6,1,"G20","산업재",307,20,4479218 +"G20.308","G20","WICS 산업재",108644075,"100660","서암기계공업",22816,0.02,99.62,1,"G20","산업재",308,20,4536000 +"G20.309","G20","WICS 산업재",108644075,"079650","서산",22803,0.02,99.64,1,"G20","산업재",309,20,6600000 +"G20.310","G20","WICS 산업재",108644075,"114190","강원",22487,0.02,99.66,1,"G20","산업재",310,20,9103851 +"G20.311","G20","WICS 산업재",108644075,"101170","우림기계",21931,0.02,99.68,1,"G20","산업재",311,20,6075000 +"G20.312","G20","WICS 산업재",108644075,"134790","시디즈",21888,0.02,99.7,1,"G20","산업재",312,20,480000 +"G20.313","G20","WICS 산업재",108644075,"189860","서전기전",21871,0.02,99.72,1,"G20","산업재",313,20,5334329 +"G20.314","G20","WICS 산업재",108644075,"192390","윈하이텍",21832,0.02,99.74,1,"G20","산업재",314,20,4756508 +"G20.315","G20","WICS 산업재",108644075,"023350","한국종합기술",21821,0.02,99.76,1,"G20","산업재",315,20,5146500 +"G20.316","G20","WICS 산업재",108644075,"023960","에쓰씨엔지니어링",20541,0.02,99.78,1,"G20","산업재",316,20,12758459 +"G20.317","G20","WICS 산업재",108644075,"071970","STX중공업",20328,0.02,99.8,1,"G20","산업재",317,20,5335529 +"G20.318","G20","WICS 산업재",108644075,"069140","누리플랜",19922,0.02,99.82,1,"G20","산업재",318,20,3234080 +"G20.319","G20","WICS 산업재",108644075,"048770","TPC",17810,0.02,99.84,1,"G20","산업재",319,20,4644000 +"G20.320","G20","WICS 산업재",108644075,"014940","오리엔탈정공",16612,0.02,99.85,1,"G20","산업재",320,20,20508147 +"G20.321","G20","WICS 산업재",108644075,"101670","코리아에스이",16216,0.01,99.87,1,"G20","산업재",321,20,9828000 +"G20.322","G20","WICS 산업재",108644075,"000650","천일고속",15843,0.01,99.88,1,"G20","산업재",322,20,214383 +"G20.323","G20","WICS 산업재",108644075,"079000","와토스코리아",15584,0.01,99.9,1,"G20","산업재",323,20,2808000 +"G20.324","G20","WICS 산업재",108644075,"103230","에스앤더블류",15441,0.01,99.91,1,"G20","산업재",324,20,3672000 +"G20.325","G20","WICS 산업재",108644075,"101000","상상인인더스트리",15295,0.01,99.92,1,"G20","산업재",325,20,9711306 +"G20.326","G20","WICS 산업재",108644075,"025950","동신건설",13563,0.01,99.94,1,"G20","산업재",326,20,2268000 +"G20.327","G20","WICS 산업재",108644075,"073190","듀오백",13471,0.01,99.95,1,"G20","산업재",327,20,5744659 +"G20.328","G20","WICS 산업재",108644075,"006570","대림통상",13094,0.01,99.96,1,"G20","산업재",328,20,3045000 +"G20.329","G20","WICS 산업재",108644075,"054410","케이피티유",12005,0.01,99.97,1,"G20","산업재",329,20,2530000 +"G20.330","G20","WICS 산업재",108644075,"008830","대동기어",11672,0.01,99.98,1,"G20","산업재",330,20,3505133 +"G20.331","G20","WICS 산업재",108644075,"258610","이더블유케이",10630,0.01,99.99,1,"G20","산업재",331,20,2804759 +"G20.332","G20","WICS 산업재",108644075,"025890","한국주강",8502,0.01,100,1,"G20","산업재",332,20,4749889 +"G55.1","G55","WICS 유틸리티",12121402,"015760","한국전력",8084254,66.69,66.69,1,"G55","유틸리티",1,0,314562398 +"G55.2","G55","WICS 유틸리티",12121402,"036460","한국가스공사",1719791,14.19,80.88,1,"G55","유틸리티",2,0,41540850 +"G55.3","G55","WICS 유틸리티",12121402,"051600","한전KPS",692370,5.71,86.59,1,"G55","유틸리티",3,0,22050000 +"G55.4","G55","WICS 유틸리티",12121402,"018670","SK가스",285589,2.36,88.95,1,"G55","유틸리티",4,0,3656712 +"G55.5","G55","WICS 유틸리티",12121402,"052690","한전기술",258673,2.13,91.08,1,"G55","유틸리티",5,0,12230400 +"G55.6","G55","WICS 유틸리티",12121402,"004690","삼천리",211413,1.74,92.83,1,"G55","유틸리티",6,0,2270814 +"G55.7","G55","WICS 유틸리티",12121402,"017940","E1",152498,1.26,94.09,1,"G55","유틸리티",7,0,2675400 +"G55.8","G55","WICS 유틸리티",12121402,"071320","지역난방공사",138065,1.14,95.23,1,"G55","유틸리티",8,0,2547324 +"G55.9","G55","WICS 유틸리티",12121402,"015350","부산가스",99528,0.82,96.05,1,"G55","유틸리티",9,0,2640000 +"G55.10","G55","WICS 유틸리티",12121402,"015360","예스코홀딩스",81279,0.67,96.72,1,"G55","유틸리티",10,0,1980000 +"G55.11","G55","WICS 유틸리티",12121402,"267290","경동도시가스",68492,0.57,97.28,1,"G55","유틸리티",11,0,2264190 +"G55.12","G55","WICS 유틸리티",12121402,"151860","KG ETS",66555,0.55,97.83,1,"G55","유틸리티",12,0,18360000 +"G55.13","G55","WICS 유틸리티",12121402,"038870","에코바이오",46072,0.38,98.21,1,"G55","유틸리티",13,0,7431036 +"G55.14","G55","WICS 유틸리티",12121402,"130660","한전산업",45184,0.37,98.58,1,"G55","유틸리티",14,0,13040000 +"G55.15","G55","WICS 유틸리티",12121402,"017390","서울가스",42900,0.35,98.94,1,"G55","유틸리티",15,0,550000 +"G55.16","G55","WICS 유틸리티",12121402,"117580","대성에너지",40095,0.33,99.27,1,"G55","유틸리티",16,0,7425000 +"G55.17","G55","WICS 유틸리티",12121402,"016710","대성홀딩스",35860,0.3,99.56,1,"G55","유틸리티",17,0,4505049 +"G55.18","G55","WICS 유틸리티",12121402,"034590","인천도시가스",30868,0.25,99.82,1,"G55","유틸리티",18,0,1049941 +"G55.19","G55","WICS 유틸리티",12121402,"053050","지에스이",21916,0.18,100,1,"G55","유틸리티",19,0,14094171 +"G30.1","G30","WICS 필수소비재",28676659,"033780","KT&G",10261241,35.78,35.78,1,"G30","필수소비재",1,7,101596448 +"G30.2","G30","WICS 필수소비재",28676659,"097950","CJ제일제당",2191889,7.64,43.43,1,"G30","필수소비재",2,7,7828177 +"G30.3","G30","WICS 필수소비재",28676659,"271560","오리온",1877215,6.55,49.97,1,"G30","필수소비재",3,7,22535595 +"G30.4","G30","WICS 필수소비재",28676659,"004990","롯데지주",1030314,3.59,53.57,1,"G30","필수소비재",4,7,24129125 +"G30.5","G30","WICS 필수소비재",28676659,"007310","오뚜기",850692,2.97,56.53,1,"G30","필수소비재",5,7,1225781 +"G30.6","G30","WICS 필수소비재",28676659,"004370","농심",737520,2.57,59.1,1,"G30","필수소비재",6,7,3041321 +"G30.7","G30","WICS 필수소비재",28676659,"000080","하이트진로",660378,2.3,61.41,1,"G30","필수소비재",7,7,30858789 +"G30.8","G30","WICS 필수소비재",28676659,"005440","현대그린푸드",629998,2.2,63.6,1,"G30","필수소비재",8,7,50806331 +"G30.9","G30","WICS 필수소비재",28676659,"026960","동서",560813,1.96,65.56,1,"G30","필수소비재",9,7,29910000 +"G30.10","G30","WICS 필수소비재",28676659,"005300","롯데칠성",558983,1.95,67.51,1,"G30","필수소비재",10,7,3357253 +"G30.11","G30","WICS 필수소비재",28676659,"001680","대상",486042,1.69,69.2,1,"G30","필수소비재",11,7,19402894 +"G30.12","G30","WICS 필수소비재",28676659,"007390","네이처셀",451786,1.58,70.78,1,"G30","필수소비재",12,7,40338063 +"G30.13","G30","WICS 필수소비재",28676659,"018250","애경산업",372645,1.3,72.08,1,"G30","필수소비재",13,7,8430891 +"G30.14","G30","WICS 필수소비재",28676659,"005180","빙그레",345621,1.21,73.28,1,"G30","필수소비재",14,7,4827108 +"G30.15","G30","WICS 필수소비재",28676659,"003380","하림지주",340880,1.19,74.47,1,"G30","필수소비재",15,7,29011101 +"G30.16","G30","WICS 필수소비재",28676659,"006040","동원산업",339902,1.19,75.66,1,"G30","필수소비재",16,7,1378912 +"G30.17","G30","WICS 필수소비재",28676659,"001800","오리온홀딩스",331801,1.16,76.81,1,"G30","필수소비재",17,7,20672989 +"G30.18","G30","WICS 필수소비재",28676659,"049770","동원F&B",314480,1.1,77.91,1,"G30","필수소비재",18,7,1119146 +"G30.19","G30","WICS 필수소비재",28676659,"267980","매일유업",296129,1.03,78.94,1,"G30","필수소비재",19,7,3372764 +"G30.20","G30","WICS 필수소비재",28676659,"003230","삼양식품",283867,0.99,79.93,1,"G30","필수소비재",20,7,3992498 +"G30.21","G30","WICS 필수소비재",28676659,"000070","삼양홀딩스",276712,0.96,80.9,1,"G30","필수소비재",21,7,3853922 +"G30.22","G30","WICS 필수소비재",28676659,"035810","이지바이오",262758,0.92,81.81,1,"G30","필수소비재",22,7,40549146 +"G30.23","G30","WICS 필수소비재",28676659,"280360","롯데제과",214928,0.75,82.56,1,"G30","필수소비재",23,7,1347511 +"G30.24","G30","WICS 필수소비재",28676659,"002270","롯데푸드",204687,0.71,83.28,1,"G30","필수소비재",24,7,373517 +"G30.25","G30","WICS 필수소비재",28676659,"001130","대한제분",189618,0.66,83.94,1,"G30","필수소비재",25,7,929500 +"G30.26","G30","WICS 필수소비재",28676659,"005610","SPC삼립",178310,0.62,84.56,1,"G30","필수소비재",26,7,1812092 +"G30.27","G30","WICS 필수소비재",28676659,"051500","CJ프레시웨이",173343,0.6,85.17,1,"G30","필수소비재",27,7,6291941 +"G30.28","G30","WICS 필수소비재",28676659,"003920","남양유업",166198,0.58,85.74,1,"G30","필수소비재",28,7,295200 +"G30.29","G30","WICS 필수소비재",28676659,"145990","삼양사",163608,0.57,86.32,1,"G30","필수소비재",29,7,3086941 +"G30.30","G30","WICS 필수소비재",28676659,"136480","하림",151208,0.53,86.84,1,"G30","필수소비재",30,7,44342428 +"G30.31","G30","WICS 필수소비재",28676659,"017810","풀무원",146345,0.51,87.35,1,"G30","필수소비재",31,7,12950923 +"G30.32","G30","WICS 필수소비재",28676659,"136490","선진",145650,0.51,87.86,1,"G30","필수소비재",32,7,11889802 +"G30.33","G30","WICS 필수소비재",28676659,"072710","농심홀딩스",132140,0.46,88.32,1,"G30","필수소비재",33,7,1576849 +"G30.34","G30","WICS 필수소비재",28676659,"033920","무학",121154,0.42,88.74,1,"G30","필수소비재",34,7,11115000 +"G30.35","G30","WICS 필수소비재",28676659,"007160","사조산업",119680,0.42,89.16,1,"G30","필수소비재",35,7,2200000 +"G30.36","G30","WICS 필수소비재",28676659,"036580","팜스코",99459,0.35,89.51,1,"G30","필수소비재",36,7,14691177 +"G30.37","G30","WICS 필수소비재",28676659,"002760","보락",97523,0.34,89.85,1,"G30","필수소비재",37,7,40133000 +"G30.38","G30","WICS 필수소비재",28676659,"027740","마니커",96676,0.34,90.19,1,"G30","필수소비재",38,7,77651571 +"G30.39","G30","WICS 필수소비재",28676659,"220630","해마로푸드서비스",92834,0.32,90.51,1,"G30","필수소비재",39,7,35982109 +"G30.40","G30","WICS 필수소비재",28676659,"000890","보해양조",92061,0.32,90.83,1,"G30","필수소비재",40,7,73064428 +"G30.41","G30","WICS 필수소비재",28676659,"084690","대상홀딩스",90865,0.32,91.15,1,"G30","필수소비재",41,7,12312263 +"G30.42","G30","WICS 필수소비재",28676659,"051160","지어소프트",84958,0.3,91.44,1,"G30","필수소비재",42,7,11076662 +"G30.43","G30","WICS 필수소비재",28676659,"073560","우리손에프앤지",82254,0.29,91.73,1,"G30","필수소비재",43,7,30464563 +"G30.44","G30","WICS 필수소비재",28676659,"004650","창해에탄올",82167,0.29,92.02,1,"G30","필수소비재",44,7,5514531 +"G30.45","G30","WICS 필수소비재",28676659,"001790","대한제당",79958,0.28,92.3,1,"G30","필수소비재",45,7,3978001 +"G30.46","G30","WICS 필수소비재",28676659,"018120","진로발효",77685,0.27,92.57,1,"G30","필수소비재",46,7,2633400 +"G30.47","G30","WICS 필수소비재",28676659,"008040","사조동아원",76098,0.27,92.83,1,"G30","필수소비재",47,7,57869286 +"G30.48","G30","WICS 필수소비재",28676659,"101530","해태제과식품",74685,0.26,93.09,1,"G30","필수소비재",48,7,7861542 +"G30.49","G30","WICS 필수소비재",28676659,"004970","신라교역",71176,0.25,93.34,1,"G30","필수소비재",49,7,4960000 +"G30.50","G30","WICS 필수소비재",28676659,"227840","현대코퍼레이션홀딩스",71078,0.25,93.59,1,"G30","필수소비재",50,7,5005460 +"G30.51","G30","WICS 필수소비재",28676659,"005740","크라운해태홀딩스",67674,0.24,93.82,1,"G30","필수소비재",51,7,6384359 +"G30.52","G30","WICS 필수소비재",28676659,"023900","풍국주정",66944,0.23,94.06,1,"G30","필수소비재",52,7,4158000 +"G30.53","G30","WICS 필수소비재",28676659,"006980","우성사료",62264,0.22,94.27,1,"G30","필수소비재",53,7,15450000 +"G30.54","G30","WICS 필수소비재",28676659,"014100","메디앙스",60159,0.21,94.48,1,"G30","필수소비재",54,7,6844000 +"G30.55","G30","WICS 필수소비재",28676659,"000140","하이트진로홀딩스",58272,0.2,94.69,1,"G30","필수소비재",55,7,6265827 +"G30.56","G30","WICS 필수소비재",28676659,"004540","깨끗한나라",57723,0.2,94.89,1,"G30","필수소비재",56,7,23089230 +"G30.57","G30","WICS 필수소비재",28676659,"044480","바이오제네틱스",57454,0.2,95.09,1,"G30","필수소비재",57,7,8231276 +"G30.58","G30","WICS 필수소비재",28676659,"088910","동우팜투테이블",56913,0.2,95.29,1,"G30","필수소비재",58,7,12399247 +"G30.59","G30","WICS 필수소비재",28676659,"005990","매일홀딩스",56588,0.2,95.49,1,"G30","필수소비재",59,7,4115491 +"G30.60","G30","WICS 필수소비재",28676659,"011150","CJ씨푸드",55006,0.19,95.68,1,"G30","필수소비재",60,7,19402617 +"G30.61","G30","WICS 필수소비재",28676659,"248170","샘표식품",55002,0.19,95.87,1,"G30","필수소비재",61,7,1827314 +"G30.62","G30","WICS 필수소비재",28676659,"004410","서울식품",53851,0.19,96.06,1,"G30","필수소비재",62,7,283424400 +"G30.63","G30","WICS 필수소비재",28676659,"027710","팜스토리",53680,0.19,96.24,1,"G30","필수소비재",63,7,43290241 +"G30.64","G30","WICS 필수소비재",28676659,"038530","골드퍼시픽",45978,0.16,96.4,1,"G30","필수소비재",64,7,17415794 +"G30.65","G30","WICS 필수소비재",28676659,"005860","한일사료",45736,0.16,96.56,1,"G30","필수소비재",65,7,20883953 +"G30.66","G30","WICS 필수소비재",28676659,"208140","정다운",44772,0.16,96.72,1,"G30","필수소비재",66,7,13754982 +"G30.67","G30","WICS 필수소비재",28676659,"264900","크라운제과",43959,0.15,96.87,1,"G30","필수소비재",67,7,4508586 +"G30.68","G30","WICS 필수소비재",28676659,"012690","모나리자",43768,0.15,97.03,1,"G30","필수소비재",68,7,12434227 +"G30.69","G30","WICS 필수소비재",28676659,"005670","푸드웰",43036,0.15,97.18,1,"G30","필수소비재",69,7,4240000 +"G30.70","G30","WICS 필수소비재",28676659,"014710","사조씨푸드",40698,0.14,97.32,1,"G30","필수소비재",70,7,6543046 +"G30.71","G30","WICS 필수소비재",28676659,"290720","푸드나무",39985,0.14,97.46,1,"G30","필수소비재",71,7,1701509 +"G30.72","G30","WICS 필수소비재",28676659,"007540","샘표",39404,0.14,97.59,1,"G30","필수소비재",72,7,891498 +"G30.73","G30","WICS 필수소비재",28676659,"225430","케이엠제약",38206,0.13,97.73,1,"G30","필수소비재",73,7,11976748 +"G30.74","G30","WICS 필수소비재",28676659,"016790","현대사료",36322,0.13,97.85,1,"G30","필수소비재",74,7,1906651 +"G30.75","G30","WICS 필수소비재",28676659,"003960","사조대림",35966,0.13,97.98,1,"G30","필수소비재",75,7,1668961 +"G30.76","G30","WICS 필수소비재",28676659,"002600","조흥",34254,0.12,98.1,1,"G30","필수소비재",76,7,198000 +"G30.77","G30","WICS 필수소비재",28676659,"003310","대주산업",34231,0.12,98.22,1,"G30","필수소비재",77,7,21943257 +"G30.78","G30","WICS 필수소비재",28676659,"277410","인산가",33466,0.12,98.34,1,"G30","필수소비재",78,7,17660091 +"G30.79","G30","WICS 필수소비재",28676659,"009780","엠에스씨",33264,0.12,98.45,1,"G30","필수소비재",79,7,4928000 +"G30.80","G30","WICS 필수소비재",28676659,"079660","사조해표",33000,0.12,98.57,1,"G30","필수소비재",80,7,3938000 +"G30.81","G30","WICS 필수소비재",28676659,"222980","한국맥널티",31813,0.11,98.68,1,"G30","필수소비재",81,7,3134250 +"G30.82","G30","WICS 필수소비재",28676659,"006090","사조오양",30982,0.11,98.79,1,"G30","필수소비재",82,7,3769096 +"G30.83","G30","WICS 필수소비재",28676659,"002140","고려산업",29957,0.1,98.89,1,"G30","필수소비재",83,7,12968501 +"G30.84","G30","WICS 필수소비재",28676659,"030720","동원수산",29956,0.1,98.99,1,"G30","필수소비재",84,7,3350740 +"G30.85","G30","WICS 필수소비재",28676659,"053620","태양",28522,0.1,99.09,1,"G30","필수소비재",85,7,2838000 +"G30.86","G30","WICS 필수소비재",28676659,"025880","케이씨피드",28087,0.1,99.19,1,"G30","필수소비재",86,7,10865308 +"G30.87","G30","WICS 필수소비재",28676659,"066360","체리부로",26904,0.09,99.29,1,"G30","필수소비재",87,7,9197882 +"G30.88","G30","WICS 필수소비재",28676659,"189980","흥국에프엔비",26297,0.09,99.38,1,"G30","필수소비재",88,7,3303581 +"G30.89","G30","WICS 필수소비재",28676659,"009770","삼정펄프",26062,0.09,99.47,1,"G30","필수소비재",89,7,749991 +"G30.90","G30","WICS 필수소비재",28676659,"218150","미래생명자원",25509,0.09,99.56,1,"G30","필수소비재",90,7,6721714 +"G30.91","G30","WICS 필수소비재",28676659,"002680","한탑",24311,0.08,99.64,1,"G30","필수소비재",91,7,9984000 +"G30.92","G30","WICS 필수소비재",28676659,"006880","신송홀딩스",23182,0.08,99.72,1,"G30","필수소비재",92,7,4849832 +"G30.93","G30","WICS 필수소비재",28676659,"004590","한국가구",22176,0.08,99.8,1,"G30","필수소비재",93,7,4950000 +"G30.94","G30","WICS 필수소비재",28676659,"003680","한성기업",19271,0.07,99.87,1,"G30","필수소비재",94,7,2992316 +"G30.95","G30","WICS 필수소비재",28676659,"023150","MH에탄올",17531,0.06,99.93,1,"G30","필수소비재",95,7,2656269 +"G30.96","G30","WICS 필수소비재",28676659,"250000","보라티알",11037,0.04,99.97,1,"G30","필수소비재",96,7,1687683 +"G30.97","G30","WICS 필수소비재",28676659,"025870","신라에스지",9475,0.03,100,1,"G30","필수소비재",97,7,1680000 +"G15.1","G15","WICS 소재",71815100,"005490","POSCO",16321376,22.73,22.73,1,"G15","소재",1,6,69749468 +"G15.2","G15","WICS 소재",71815100,"051910","LG화학",15165000,21.12,43.84,1,"G15","소재",2,6,45885023 +"G15.3","G15","WICS 소재",71815100,"011170","롯데케미칼",4124018,5.74,49.59,1,"G15","소재",3,6,16109447 +"G15.4","G15","WICS 소재",71815100,"010130","고려아연",3897410,5.43,55.01,1,"G15","소재",4,6,8680200 +"G15.5","G15","WICS 소재",71815100,"004020","현대제철",3371241,4.69,59.71,1,"G15","소재",5,6,84070845 +"G15.6","G15","WICS 소재",71815100,"009830","한화솔루션",2206453,3.07,62.78,1,"G15","소재",6,6,103346746 +"G15.7","G15","WICS 소재",71815100,"010060","OCI",1730033,2.41,65.19,1,"G15","소재",7,6,18602509 +"G15.8","G15","WICS 소재",71815100,"011780","금호석유",1630722,2.27,67.46,1,"G15","소재",8,6,17366584 +"G15.9","G15","WICS 소재",71815100,"003670","포스코케미칼",1260261,1.75,69.21,1,"G15","소재",9,6,21955759 +"G15.10","G15","WICS 소재",71815100,"000880","한화",1102343,1.53,70.75,1,"G15","소재",10,6,42726479 +"G15.11","G15","WICS 소재",71815100,"004000","롯데정밀화학",834217,1.16,71.91,1,"G15","소재",11,6,17544000 +"G15.12","G15","WICS 소재",71815100,"120110","코오롱인더",711311,0.99,72.9,1,"G15","소재",12,6,16996669 +"G15.13","G15","WICS 소재",71815100,"014680","한솔케미칼",708344,0.99,73.89,1,"G15","소재",13,6,8810252 +"G15.14","G15","WICS 소재",71815100,"011790","SKC",622661,0.87,74.76,1,"G15","소재",14,6,19893314 +"G15.15","G15","WICS 소재",71815100,"086520","에코프로",489077,0.68,75.44,1,"G15","소재",15,6,18113957 +"G15.16","G15","WICS 소재",71815100,"005690","파미셀",481350,0.67,76.11,1,"G15","소재",16,6,53963055 +"G15.17","G15","WICS 소재",71815100,"069260","휴켐스",458229,0.64,76.74,1,"G15","소재",17,6,21665652 +"G15.18","G15","WICS 소재",71815100,"103140","풍산",454624,0.63,77.38,1,"G15","소재",18,6,17655295 +"G15.19","G15","WICS 소재",71815100,"001230","동국제강",444468,0.62,78,1,"G15","소재",19,6,69665898 +"G15.20","G15","WICS 소재",71815100,"006650","대한유화",438750,0.61,78.61,1,"G15","소재",20,6,3250000 +"G15.21","G15","WICS 소재",71815100,"285130","SK케미칼",438095,0.61,79.22,1,"G15","소재",21,6,7514493 +"G15.22","G15","WICS 소재",71815100,"178920","SKC코오롱PI",402554,0.56,79.78,1,"G15","소재",22,6,13508508 +"G15.23","G15","WICS 소재",71815100,"093370","후성",350443,0.49,80.27,1,"G15","소재",23,6,47229478 +"G15.24","G15","WICS 소재",71815100,"004430","송원산업",340860,0.47,80.74,1,"G15","소재",24,6,15600000 +"G15.25","G15","WICS 소재",71815100,"003240","태광산업",303724,0.42,81.16,1,"G15","소재",25,6,233814 +"G15.26","G15","WICS 소재",71815100,"115390","락앤락",290169,0.4,81.57,1,"G15","소재",26,6,18965310 +"G15.27","G15","WICS 소재",71815100,"298050","효성첨단소재",284723,0.4,81.96,1,"G15","소재",27,6,2553570 +"G15.28","G15","WICS 소재",71815100,"078130","국일제지",276868,0.39,82.35,1,"G15","소재",28,6,78767543 +"G15.29","G15","WICS 소재",71815100,"065620","제낙스",275463,0.38,82.73,1,"G15","소재",29,6,15740721 +"G15.30","G15","WICS 소재",71815100,"298000","효성화학",272756,0.38,83.11,1,"G15","소재",30,6,1818372 +"G15.31","G15","WICS 소재",71815100,"014830","유니드",239306,0.33,83.45,1,"G15","소재",31,6,4800515 +"G15.32","G15","WICS 소재",71815100,"213500","한솔제지",230735,0.32,83.77,1,"G15","소재",32,6,16422397 +"G15.33","G15","WICS 소재",71815100,"005070","코스모신소재",213278,0.3,84.06,1,"G15","소재",33,6,14218535 +"G15.34","G15","WICS 소재",71815100,"102710","이엔에프테크놀로지",208082,0.29,84.35,1,"G15","소재",34,6,9248093 +"G15.35","G15","WICS 소재",71815100,"025860","남해화학",206739,0.29,84.64,1,"G15","소재",35,6,20368326 +"G15.36","G15","WICS 소재",71815100,"006840","AK홀딩스",206563,0.29,84.93,1,"G15","소재",36,6,4371695 +"G15.37","G15","WICS 소재",71815100,"001430","세아베스틸",204844,0.29,85.21,1,"G15","소재",37,6,12193120 +"G15.38","G15","WICS 소재",71815100,"007690","국도화학",194958,0.27,85.49,1,"G15","소재",38,6,4183644 +"G15.39","G15","WICS 소재",71815100,"014820","동원시스템즈",192024,0.27,85.75,1,"G15","소재",39,6,4867517 +"G15.40","G15","WICS 소재",71815100,"011280","태림포장",177794,0.25,86,1,"G15","소재",40,6,21241782 +"G15.41","G15","WICS 소재",71815100,"012610","경인양행",172185,0.24,86.24,1,"G15","소재",41,6,25853674 +"G15.42","G15","WICS 소재",71815100,"002310","아세아제지",168606,0.23,86.48,1,"G15","소재",42,6,4478251 +"G15.43","G15","WICS 소재",71815100,"002810","삼영무역",166594,0.23,86.71,1,"G15","소재",43,6,10035811 +"G15.44","G15","WICS 소재",71815100,"002240","고려제강",152320,0.21,86.92,1,"G15","소재",44,6,6400000 +"G15.45","G15","WICS 소재",71815100,"016590","신대양제지",151520,0.21,87.13,1,"G15","소재",45,6,1893998 +"G15.46","G15","WICS 소재",71815100,"004150","한솔홀딩스",151063,0.21,87.34,1,"G15","소재",46,6,32556739 +"G15.47","G15","WICS 소재",71815100,"104830","원익머트리얼즈",149436,0.21,87.55,1,"G15","소재",47,6,6934400 +"G15.48","G15","WICS 소재",71815100,"006380","카프로",143112,0.2,87.75,1,"G15","소재",48,6,35600000 +"G15.49","G15","WICS 소재",71815100,"005420","코스모화학",143024,0.2,87.95,1,"G15","소재",49,6,10794253 +"G15.50","G15","WICS 소재",71815100,"104700","한국철강",142571,0.2,88.15,1,"G15","소재",50,6,22104000 +"G15.51","G15","WICS 소재",71815100,"102260","동성코퍼레이션",142088,0.2,88.34,1,"G15","소재",51,6,24540284 +"G15.52","G15","WICS 소재",71815100,"161000","애경유화",140447,0.2,88.54,1,"G15","소재",52,6,17622000 +"G15.53","G15","WICS 소재",71815100,"005810","풍산홀딩스",134428,0.19,88.73,1,"G15","소재",53,6,3369122 +"G15.54","G15","WICS 소재",71815100,"121600","나노신소재",134297,0.19,88.91,1,"G15","소재",54,6,6834450 +"G15.55","G15","WICS 소재",71815100,"104480","티케이케미칼",133289,0.19,89.1,1,"G15","소재",55,6,42720854 +"G15.56","G15","WICS 소재",71815100,"089980","상아프론테크",131166,0.18,89.28,1,"G15","소재",56,6,7807498 +"G15.57","G15","WICS 소재",71815100,"081000","일진다이아",130853,0.18,89.46,1,"G15","소재",57,6,4398410 +"G15.58","G15","WICS 소재",71815100,"115960","연우",130501,0.18,89.65,1,"G15","소재",58,6,4711240 +"G15.59","G15","WICS 소재",71815100,"009520","포스코엠텍",125969,0.18,89.82,1,"G15","소재",59,6,20821352 +"G15.60","G15","WICS 소재",71815100,"009460","한창제지",120606,0.17,89.99,1,"G15","소재",60,6,34607142 +"G15.61","G15","WICS 소재",71815100,"008730","율촌화학",120082,0.17,90.16,1,"G15","소재",61,6,8928000 +"G15.62","G15","WICS 소재",71815100,"008970","동양철관",115557,0.16,90.32,1,"G15","소재",62,6,95108232 +"G15.63","G15","WICS 소재",71815100,"017890","한국알콜",115267,0.16,90.48,1,"G15","소재",63,6,11883168 +"G15.64","G15","WICS 소재",71815100,"002020","코오롱",113941,0.16,90.64,1,"G15","소재",64,6,6060684 +"G15.65","G15","WICS 소재",71815100,"009580","무림P&P",111540,0.16,90.79,1,"G15","소재",65,6,21205230 +"G15.66","G15","WICS 소재",71815100,"002030","아세아",107492,0.15,90.94,1,"G15","소재",66,6,964051 +"G15.67","G15","WICS 소재",71815100,"000970","한국주철관",106198,0.15,91.09,1,"G15","소재",67,6,10716235 +"G15.68","G15","WICS 소재",71815100,"005090","삼광글라스",101991,0.14,91.23,1,"G15","소재",68,6,2669930 +"G15.69","G15","WICS 소재",71815100,"001780","알루코",100958,0.14,91.37,1,"G15","소재",69,6,34281087 +"G15.70","G15","WICS 소재",71815100,"079980","휴비스",99774,0.14,91.51,1,"G15","소재",70,6,13800000 +"G15.71","G15","WICS 소재",71815100,"025000","KPX케미칼",94293,0.13,91.64,1,"G15","소재",71,6,1645600 +"G15.72","G15","WICS 소재",71815100,"001390","KG케미칼",93715,0.13,91.77,1,"G15","소재",72,6,7099650 +"G15.73","G15","WICS 소재",71815100,"002360","SH에너지화학",92402,0.13,91.9,1,"G15","소재",73,6,76682274 +"G15.74","G15","WICS 소재",71815100,"306200","세아제강",92038,0.13,92.03,1,"G15","소재",74,6,1418150 +"G15.75","G15","WICS 소재",71815100,"268280","미원에스씨",91477,0.13,92.16,1,"G15","소재",75,6,1253106 +"G15.76","G15","WICS 소재",71815100,"089010","켐트로닉스",91288,0.13,92.28,1,"G15","소재",76,6,9038433 +"G15.77","G15","WICS 소재",71815100,"001940","KISCO홀딩스",91126,0.13,92.41,1,"G15","소재",77,6,6651497 +"G15.78","G15","WICS 소재",71815100,"009730","코센",89821,0.13,92.54,1,"G15","소재",78,6,44687282 +"G15.79","G15","WICS 소재",71815100,"091970","나노캠텍",89242,0.12,92.66,1,"G15","소재",79,6,17498452 +"G15.80","G15","WICS 소재",71815100,"000180","성창기업지주",87448,0.12,92.78,1,"G15","소재",80,6,43943508 +"G15.81","G15","WICS 소재",71815100,"003030","세아제강지주",86403,0.12,92.9,1,"G15","소재",81,6,1573830 +"G15.82","G15","WICS 소재",71815100,"005950","이수화학",80937,0.11,93.02,1,"G15","소재",82,6,8555680 +"G15.83","G15","WICS 소재",71815100,"084010","대한제강",80846,0.11,93.13,1,"G15","소재",83,6,10351628 +"G15.84","G15","WICS 소재",71815100,"000480","조선내화",77200,0.11,93.24,1,"G15","소재",84,6,8e+05 +"G15.85","G15","WICS 소재",71815100,"002100","경농",75162,0.1,93.34,1,"G15","소재",85,6,4555268 +"G15.86","G15","WICS 소재",71815100,"251370","와이엠티",74511,0.1,93.44,1,"G15","소재",86,6,3850704 +"G15.87","G15","WICS 소재",71815100,"004890","동일산업",71621,0.1,93.54,1,"G15","소재",87,6,1115599 +"G15.88","G15","WICS 소재",71815100,"004560","현대비앤지스틸",71329,0.1,93.64,1,"G15","소재",88,6,8142558 +"G15.89","G15","WICS 소재",71815100,"066430","와이오엠",71303,0.1,93.74,1,"G15","소재",89,6,9944639 +"G15.90","G15","WICS 소재",71815100,"015890","태경산업",67764,0.09,93.84,1,"G15","소재",90,6,10522350 +"G15.91","G15","WICS 소재",71815100,"012800","대창",67535,0.09,93.93,1,"G15","소재",91,6,47393059 +"G15.92","G15","WICS 소재",71815100,"023600","삼보판지",66709,0.09,94.02,1,"G15","소재",92,6,5982900 +"G15.93","G15","WICS 소재",71815100,"005160","동국산업",66498,0.09,94.12,1,"G15","소재",93,6,24952462 +"G15.94","G15","WICS 소재",71815100,"069460","대호에이엘",65449,0.09,94.21,1,"G15","소재",94,6,18180342 +"G15.95","G15","WICS 소재",71815100,"014160","대영포장",65210,0.09,94.3,1,"G15","소재",95,6,50945438 +"G15.96","G15","WICS 소재",71815100,"036670","KCI",64087,0.09,94.39,1,"G15","소재",96,6,5747700 +"G15.97","G15","WICS 소재",71815100,"001340","백광산업",64054,0.09,94.48,1,"G15","소재",97,6,20662467 +"G15.98","G15","WICS 소재",71815100,"272550","삼양패키징",63916,0.09,94.57,1,"G15","소재",98,6,3694549 +"G15.99","G15","WICS 소재",71815100,"009200","무림페이퍼",60005,0.08,94.65,1,"G15","소재",99,6,19140283 +"G15.100","G15","WICS 소재",71815100,"290380","대유",59660,0.08,94.73,1,"G15","소재",100,6,4435676 +"G15.101","G15","WICS 소재",71815100,"138490","코오롱플라스틱",58140,0.08,94.81,1,"G15","소재",101,6,11400000 +"G15.102","G15","WICS 소재",71815100,"014190","원익큐브",56330,0.08,94.89,1,"G15","소재",102,6,23717937 +"G15.103","G15","WICS 소재",71815100,"004250","NPC",55930,0.08,94.97,1,"G15","소재",103,6,15055200 +"G15.104","G15","WICS 소재",71815100,"002840","미원상사",55766,0.08,95.05,1,"G15","소재",104,6,1309054 +"G15.105","G15","WICS 소재",71815100,"014580","백광소재",55111,0.08,95.12,1,"G15","소재",105,6,10205747 +"G15.106","G15","WICS 소재",71815100,"010040","한국내화",55028,0.08,95.2,1,"G15","소재",106,6,10059998 +"G15.107","G15","WICS 소재",71815100,"009810","엔케이물산",54974,0.08,95.28,1,"G15","소재",107,6,54429944 +"G15.108","G15","WICS 소재",71815100,"002300","한국제지",54334,0.08,95.35,1,"G15","소재",108,6,2952920 +"G15.109","G15","WICS 소재",71815100,"055490","테이팩스",53413,0.07,95.43,1,"G15","소재",109,6,2406002 +"G15.110","G15","WICS 소재",71815100,"032560","황금에스티",52872,0.07,95.5,1,"G15","소재",110,6,6440000 +"G15.111","G15","WICS 소재",71815100,"081150","티플랙스",52085,0.07,95.57,1,"G15","소재",111,6,17715933 +"G15.112","G15","WICS 소재",71815100,"024090","디씨엠",51808,0.07,95.65,1,"G15","소재",112,6,4212000 +"G15.113","G15","WICS 소재",71815100,"021040","대호피앤씨",51391,0.07,95.72,1,"G15","소재",113,6,51910106 +"G15.114","G15","WICS 소재",71815100,"058430","포스코강판",51216,0.07,95.79,1,"G15","소재",114,6,2640000 +"G15.115","G15","WICS 소재",71815100,"100250","진양홀딩스",51211,0.07,95.86,1,"G15","소재",115,6,20122305 +"G15.116","G15","WICS 소재",71815100,"060480","국일신동",51007,0.07,95.93,1,"G15","소재",116,6,6432200 +"G15.117","G15","WICS 소재",71815100,"187790","나노",50474,0.07,96,1,"G15","소재",117,6,23476048 +"G15.118","G15","WICS 소재",71815100,"120240","대정화금",49930,0.07,96.07,1,"G15","소재",118,6,3408188 +"G15.119","G15","WICS 소재",71815100,"222420","쎄노텍",49909,0.07,96.14,1,"G15","소재",119,6,20882251 +"G15.120","G15","WICS 소재",71815100,"048470","대동스틸",49096,0.07,96.21,1,"G15","소재",120,6,6800000 +"G15.121","G15","WICS 소재",71815100,"092230","KPX홀딩스",49006,0.07,96.28,1,"G15","소재",121,6,844929 +"G15.122","G15","WICS 소재",71815100,"050760","에스폴리텍",48779,0.07,96.34,1,"G15","소재",122,6,10290847 +"G15.123","G15","WICS 소재",71815100,"007590","동방아그로",48547,0.07,96.41,1,"G15","소재",123,6,6808789 +"G15.124","G15","WICS 소재",71815100,"110020","전진바이오팜",48227,0.07,96.48,1,"G15","소재",124,6,3360734 +"G15.125","G15","WICS 소재",71815100,"047400","유니온머티리얼",47613,0.07,96.55,1,"G15","소재",125,6,17220000 +"G15.126","G15","WICS 소재",71815100,"001550","조비",46517,0.06,96.61,1,"G15","소재",126,6,1765361 +"G15.127","G15","WICS 소재",71815100,"002200","수출포장",45650,0.06,96.67,1,"G15","소재",127,6,2200000 +"G15.128","G15","WICS 소재",71815100,"005010","휴스틸",44895,0.06,96.74,1,"G15","소재",128,6,3887051 +"G15.129","G15","WICS 소재",71815100,"101240","씨큐브",44857,0.06,96.8,1,"G15","소재",129,6,4508247 +"G15.130","G15","WICS 소재",71815100,"220260","켐트로스",44392,0.06,96.86,1,"G15","소재",130,6,16350707 +"G15.131","G15","WICS 소재",71815100,"005190","동성화학",43666,0.06,96.92,1,"G15","소재",131,6,2561071 +"G15.132","G15","WICS 소재",71815100,"114630","우노앤컴퍼니",42568,0.06,96.98,1,"G15","소재",132,6,10859172 +"G15.133","G15","WICS 소재",71815100,"023440","제일제강",41195,0.06,97.04,1,"G15","소재",133,6,21234523 +"G15.134","G15","WICS 소재",71815100,"025550","한국선재",40388,0.06,97.09,1,"G15","소재",134,6,14713352 +"G15.135","G15","WICS 소재",71815100,"058650","세아홀딩스",40040,0.06,97.15,1,"G15","소재",135,6,440000 +"G15.136","G15","WICS 소재",71815100,"001570","금양",39908,0.06,97.21,1,"G15","소재",136,6,17619254 +"G15.137","G15","WICS 소재",71815100,"012160","영흥철강",38519,0.05,97.26,1,"G15","소재",137,6,29181013 +"G15.138","G15","WICS 소재",71815100,"045060","오공",38226,0.05,97.31,1,"G15","소재",138,6,11689962 +"G15.139","G15","WICS 소재",71815100,"004780","대륙제관",37967,0.05,97.37,1,"G15","소재",139,6,7315472 +"G15.140","G15","WICS 소재",71815100,"120030","조선선재",37533,0.05,97.42,1,"G15","소재",140,6,452754 +"G15.141","G15","WICS 소재",71815100,"014440","영보화학",37506,0.05,97.47,1,"G15","소재",141,6,9400000 +"G15.142","G15","WICS 소재",71815100,"008420","문배철강",36715,0.05,97.52,1,"G15","소재",142,6,12097068 +"G15.143","G15","WICS 소재",71815100,"001080","만호제강",36462,0.05,97.57,1,"G15","소재",143,6,1909000 +"G15.144","G15","WICS 소재",71815100,"021050","서원",36133,0.05,97.62,1,"G15","소재",144,6,28010008 +"G15.145","G15","WICS 소재",71815100,"025820","이구산업",36050,0.05,97.67,1,"G15","소재",145,6,16386580 +"G15.146","G15","WICS 소재",71815100,"004450","삼화왕관",35599,0.05,97.72,1,"G15","소재",146,6,775576 +"G15.147","G15","WICS 소재",71815100,"097870","효성오앤비",35444,0.05,97.77,1,"G15","소재",147,6,4160100 +"G15.148","G15","WICS 소재",71815100,"026940","부국철강",34498,0.05,97.82,1,"G15","소재",148,6,9400000 +"G15.149","G15","WICS 소재",71815100,"019440","세아특수강",34477,0.05,97.87,1,"G15","소재",149,6,2313900 +"G15.150","G15","WICS 소재",71815100,"011500","한농화성",34192,0.05,97.91,1,"G15","소재",150,6,8131262 +"G15.151","G15","WICS 소재",71815100,"107590","미원홀딩스",34170,0.05,97.96,1,"G15","소재",151,6,792803 +"G15.152","G15","WICS 소재",71815100,"024800","유성티엔에스",34086,0.05,98.01,1,"G15","소재",152,6,11157568 +"G15.153","G15","WICS 소재",71815100,"003830","대한화섬",33784,0.05,98.06,1,"G15","소재",153,6,318720 +"G15.154","G15","WICS 소재",71815100,"008260","NI스틸",33454,0.05,98.1,1,"G15","소재",154,6,12012049 +"G15.155","G15","WICS 소재",71815100,"004090","한국석유",33304,0.05,98.15,1,"G15","소재",155,6,301392 +"G15.156","G15","WICS 소재",71815100,"006580","대양제지",33248,0.05,98.2,1,"G15","소재",156,6,7786500 +"G15.157","G15","WICS 소재",71815100,"069730","DSR제강",32465,0.05,98.24,1,"G15","소재",157,6,6480000 +"G15.158","G15","WICS 소재",71815100,"002820","선창산업",32118,0.04,98.29,1,"G15","소재",158,6,6430074 +"G15.159","G15","WICS 소재",71815100,"177830","파버나인",31558,0.04,98.33,1,"G15","소재",159,6,6608999 +"G15.160","G15","WICS 소재",71815100,"006890","태경화학",31125,0.04,98.37,1,"G15","소재",160,6,4988000 +"G15.161","G15","WICS 소재",71815100,"001020","페이퍼코리아",30861,0.04,98.42,1,"G15","소재",161,6,35969007 +"G15.162","G15","WICS 소재",71815100,"036620","버추얼텍",30287,0.04,98.46,1,"G15","소재",162,6,29986820 +"G15.163","G15","WICS 소재",71815100,"017650","대림제지",29754,0.04,98.5,1,"G15","소재",163,6,17100000 +"G15.164","G15","WICS 소재",71815100,"023450","동남합성",29123,0.04,98.54,1,"G15","소재",164,6,1231408 +"G15.165","G15","WICS 소재",71815100,"032860","글로스퍼랩스",28663,0.04,98.58,1,"G15","소재",165,6,52020307 +"G15.166","G15","WICS 소재",71815100,"033310","디케이디앤아이",28300,0.04,98.62,1,"G15","소재",166,6,8788964 +"G15.167","G15","WICS 소재",71815100,"037760","쎄니트",28166,0.04,98.66,1,"G15","소재",167,6,15224814 +"G15.168","G15","WICS 소재",71815100,"134380","미원화학",28105,0.04,98.7,1,"G15","소재",168,6,678870 +"G15.169","G15","WICS 소재",71815100,"017480","삼현철강",28006,0.04,98.74,1,"G15","소재",169,6,6438185 +"G15.170","G15","WICS 소재",71815100,"002710","TCC스틸",27093,0.04,98.77,1,"G15","소재",170,6,10500975 +"G15.171","G15","WICS 소재",71815100,"006110","삼아알미늄",27091,0.04,98.81,1,"G15","소재",171,6,5170000 +"G15.172","G15","WICS 소재",71815100,"003720","삼영화학",27050,0.04,98.85,1,"G15","소재",172,6,26520000 +"G15.173","G15","WICS 소재",71815100,"053260","금강철강",26528,0.04,98.89,1,"G15","소재",173,6,6926400 +"G15.174","G15","WICS 소재",71815100,"155660","DSR",26352,0.04,98.92,1,"G15","소재",174,6,4800000 +"G15.175","G15","WICS 소재",71815100,"003780","진양산업",26120,0.04,98.96,1,"G15","소재",175,6,7410000 +"G15.176","G15","WICS 소재",71815100,"003080","성보화학",26078,0.04,99,1,"G15","소재",176,6,5205200 +"G15.177","G15","WICS 소재",71815100,"263770","유에스티",25626,0.04,99.03,1,"G15","소재",177,6,5925043 +"G15.178","G15","WICS 소재",71815100,"007280","한국특수형강",25300,0.04,99.07,1,"G15","소재",178,6,14882605 +"G15.179","G15","WICS 소재",71815100,"083420","그린케미칼",24486,0.03,99.1,1,"G15","소재",179,6,6600000 +"G15.180","G15","WICS 소재",71815100,"001810","무림SP",24131,0.03,99.13,1,"G15","소재",180,6,8633625 +"G15.181","G15","WICS 소재",71815100,"039240","경남스틸",24115,0.03,99.17,1,"G15","소재",181,6,1.3e+07 +"G15.182","G15","WICS 소재",71815100,"036640","HRS",22623,0.03,99.2,1,"G15","소재",182,6,8995140 +"G15.183","G15","WICS 소재",71815100,"012620","원일특강",22398,0.03,99.23,1,"G15","소재",183,6,2464000 +"G15.184","G15","WICS 소재",71815100,"128660","피제이메탈",21920,0.03,99.26,1,"G15","소재",184,6,8681179 +"G15.185","G15","WICS 소재",71815100,"018470","조일알미늄",21582,0.03,99.29,1,"G15","소재",185,6,23664000 +"G15.186","G15","WICS 소재",71815100,"037230","한국팩키지",21240,0.03,99.32,1,"G15","소재",186,6,9e+06 +"G15.187","G15","WICS 소재",71815100,"006740","영풍제지",20739,0.03,99.35,1,"G15","소재",187,6,5994000 +"G15.188","G15","WICS 소재",71815100,"002870","신풍제지",20451,0.03,99.38,1,"G15","소재",188,6,15731415 +"G15.189","G15","WICS 소재",71815100,"024070","WISCOM",20245,0.03,99.41,1,"G15","소재",189,6,7816483 +"G15.190","G15","WICS 소재",71815100,"048830","엔피케이",20244,0.03,99.44,1,"G15","소재",190,6,9549201 +"G15.191","G15","WICS 소재",71815100,"071090","하이스틸",20111,0.03,99.46,1,"G15","소재",191,6,959973 +"G15.192","G15","WICS 소재",71815100,"051630","진양화학",19992,0.03,99.49,1,"G15","소재",192,6,4080000 +"G15.193","G15","WICS 소재",71815100,"000590","CS홀딩스",19638,0.03,99.52,1,"G15","소재",193,6,311710 +"G15.194","G15","WICS 소재",71815100,"075970","동국알앤에스",18959,0.03,99.54,1,"G15","소재",194,6,8464000 +"G15.195","G15","WICS 소재",71815100,"002220","한일철강",18716,0.03,99.57,1,"G15","소재",195,6,9152155 +"G15.196","G15","WICS 소재",71815100,"008370","원풍",18673,0.03,99.6,1,"G15","소재",196,6,5040000 +"G15.197","G15","WICS 소재",71815100,"140520","대창스틸",18080,0.03,99.62,1,"G15","소재",197,6,6400000 +"G15.198","G15","WICS 소재",71815100,"196700","웹스",17877,0.02,99.65,1,"G15","소재",198,6,7945116 +"G15.199","G15","WICS 소재",71815100,"009190","대양금속",17339,0.02,99.67,1,"G15","소재",199,6,2094049 +"G15.200","G15","WICS 소재",71815100,"002690","동일제강",17310,0.02,99.7,1,"G15","소재",200,6,6e+06 +"G15.201","G15","WICS 소재",71815100,"008870","금비",17025,0.02,99.72,1,"G15","소재",201,6,250000 +"G15.202","G15","WICS 소재",71815100,"221610","한솔씨앤피",16047,0.02,99.74,1,"G15","소재",202,6,1956900 +"G15.203","G15","WICS 소재",71815100,"001560","제일연마",15768,0.02,99.76,1,"G15","소재",203,6,2400000 +"G15.204","G15","WICS 소재",71815100,"049830","승일",13385,0.02,99.78,1,"G15","소재",204,6,1410386 +"G15.205","G15","WICS 소재",71815100,"079170","한창산업",13338,0.02,99.8,1,"G15","소재",205,6,2340000 +"G15.206","G15","WICS 소재",71815100,"007770","한일화학",13329,0.02,99.82,1,"G15","소재",206,6,1088100 +"G15.207","G15","WICS 소재",71815100,"000760","이화산업",13328,0.02,99.84,1,"G15","소재",207,6,784000 +"G15.208","G15","WICS 소재",71815100,"060380","동양에스텍",13244,0.02,99.86,1,"G15","소재",208,6,4400000 +"G15.209","G15","WICS 소재",71815100,"221980","케이디켐",13113,0.02,99.87,1,"G15","소재",209,6,1049048 +"G15.210","G15","WICS 소재",71815100,"014970","삼륭물산",12975,0.02,99.89,1,"G15","소재",210,6,2873750 +"G15.211","G15","WICS 소재",71815100,"001770","신화실업",12683,0.02,99.91,1,"G15","소재",211,6,546695 +"G15.212","G15","WICS 소재",71815100,"027970","세하",11788,0.02,99.93,1,"G15","소재",212,6,8573269 +"G15.213","G15","WICS 소재",71815100,"005820","원림",11739,0.02,99.94,1,"G15","소재",213,6,638000 +"G15.214","G15","WICS 소재",71815100,"026910","광진실업",11441,0.02,99.96,1,"G15","소재",214,6,3330811 +"G15.215","G15","WICS 소재",71815100,"010640","진양폴리",10928,0.02,99.97,1,"G15","소재",215,6,4700000 +"G15.216","G15","WICS 소재",71815100,"115570","스타플렉스",9648,0.01,99.99,1,"G15","소재",216,6,2129732 +"G15.217","G15","WICS 소재",71815100,"023790","동일철강",9255,0.01,100,1,"G15","소재",217,6,1836271 +"G45.1","G45","WICS IT",376270891,"005930","삼성전자",208452867,55.4,55.4,1,"G45","IT",1,2,4716128215 +"G45.2","G45","WICS IT",376270891,"000660","SK하이닉스",35232402,9.36,64.76,1,"G45","IT",2,2,538721750 "G45.3","G45","WICS IT",376270891,"035420","NAVER",14452487,3.84,68.6,1,"G45","IT",3,2,130202582 -"G45.4","G45","WICS IT",376270891,"006400","ＺSDI",11861881,3.15,71.76,1,"G45","IT",4,2,51573398 -"G45.5","G45","WICS IT",376270891,"066570","LG",8456992,2.25,74,1,"G45","IT",5,2,108007557 -"G45.6","G45","WICS IT",376270891,"036570","Ʈ",8269230,2.2,76.2,1,"G45","IT",6,2,17996148 -"G45.7","G45","WICS IT",376270891,"018260","Ｚ𿡽",6887398,1.83,78.03,1,"G45","IT",7,2,33272454 -"G45.8","G45","WICS IT",376270891,"035720","īī",6305182,1.68,79.71,1,"G45","IT",8,2,52543180 -"G45.9","G45","WICS IT",376270891,"009150","Ｚ",5278603,1.4,81.11,1,"G45","IT",9,2,55273335 -"G45.10","G45","WICS IT",376270891,"034220","LG÷",3753308,1,82.11,1,"G45","IT",10,2,225423891 -"G45.11","G45","WICS IT",376270891,"251270","ݸ",2847288,0.76,82.87,1,"G45","IT",11,2,23926791 -"G45.12","G45","WICS IT",376270891,"011070","LG̳",1337665,0.36,83.22,1,"G45","IT",12,2,14200264 -"G45.13","G45","WICS IT",376270891,"263750","޾",1237974,0.33,83.55,1,"G45","IT",13,2,6119494 -"G45.14","G45","WICS IT",376270891,"012510","",1198243,0.32,83.87,1,"G45","IT",14,2,18100347 -"G45.15","G45","WICS IT",376270891,"098460","",968368,0.26,84.13,1,"G45","IT",15,2,10676602 -"G45.16","G45","WICS IT",376270891,"032500","̿",960965,0.26,84.38,1,"G45","IT",16,2,23324400 -"G45.17","G45","WICS IT",376270891,"078340","",938309,0.25,84.63,1,"G45","IT",17,2,9392487 -"G45.18","G45","WICS IT",376270891,"020150","Ƽ",800784,0.21,84.84,1,"G45","IT",18,2,21672092 -"G45.19","G45","WICS IT",376270891,"240810","IPS",754739,0.2,85.04,1,"G45","IT",19,2,32886214 -"G45.20","G45","WICS IT",376270891,"046890","ݵü",723862,0.19,85.24,1,"G45","IT",20,2,37898510 +"G45.4","G45","WICS IT",376270891,"006400","삼성SDI",11861881,3.15,71.76,1,"G45","IT",4,2,51573398 +"G45.5","G45","WICS IT",376270891,"066570","LG전자",8456992,2.25,74,1,"G45","IT",5,2,108007557 +"G45.6","G45","WICS IT",376270891,"036570","엔씨소프트",8269230,2.2,76.2,1,"G45","IT",6,2,17996148 +"G45.7","G45","WICS IT",376270891,"018260","삼성에스디에스",6887398,1.83,78.03,1,"G45","IT",7,2,33272454 +"G45.8","G45","WICS IT",376270891,"035720","카카오",6305182,1.68,79.71,1,"G45","IT",8,2,52543180 +"G45.9","G45","WICS IT",376270891,"009150","삼성전기",5278603,1.4,81.11,1,"G45","IT",9,2,55273335 +"G45.10","G45","WICS IT",376270891,"034220","LG디스플레이",3753308,1,82.11,1,"G45","IT",10,2,225423891 +"G45.11","G45","WICS IT",376270891,"251270","넷마블",2847288,0.76,82.87,1,"G45","IT",11,2,23926791 +"G45.12","G45","WICS IT",376270891,"011070","LG이노텍",1337665,0.36,83.22,1,"G45","IT",12,2,14200264 +"G45.13","G45","WICS IT",376270891,"263750","펄어비스",1237974,0.33,83.55,1,"G45","IT",13,2,6119494 +"G45.14","G45","WICS IT",376270891,"012510","더존비즈온",1198243,0.32,83.87,1,"G45","IT",14,2,18100347 +"G45.15","G45","WICS IT",376270891,"098460","고영",968368,0.26,84.13,1,"G45","IT",15,2,10676602 +"G45.16","G45","WICS IT",376270891,"032500","케이엠더블유",960965,0.26,84.38,1,"G45","IT",16,2,23324400 +"G45.17","G45","WICS IT",376270891,"078340","컴투스",938309,0.25,84.63,1,"G45","IT",17,2,9392487 +"G45.18","G45","WICS IT",376270891,"020150","일진머티리얼즈",800784,0.21,84.84,1,"G45","IT",18,2,21672092 +"G45.19","G45","WICS IT",376270891,"240810","원익IPS",754739,0.2,85.04,1,"G45","IT",19,2,32886214 +"G45.20","G45","WICS IT",376270891,"046890","서울반도체",723862,0.19,85.24,1,"G45","IT",20,2,37898510 "G45.21","G45","WICS IT",376270891,"181710","NHN",717097,0.19,85.43,1,"G45","IT",21,2,9586862 -"G45.22","G45","WICS IT",376270891,"091700","Ʈ",680475,0.18,85.61,1,"G45","IT",22,2,37909487 -"G45.23","G45","WICS IT",376270891,"038540","",676302,0.18,85.79,1,"G45","IT",23,2,31094347 -"G45.24","G45","WICS IT",376270891,"036490","SKƼ",660791,0.18,85.96,1,"G45","IT",24,2,4324546 -"G45.25","G45","WICS IT",376270891,"008060","",606933,0.16,86.12,1,"G45","IT",25,2,49144392 -"G45.26","G45","WICS IT",376270891,"192080","",579369,0.15,86.28,1,"G45","IT",26,2,8765041 -"G45.27","G45","WICS IT",376270891,"058470","",575628,0.15,86.43,1,"G45","IT",27,2,9907541 -"G45.28","G45","WICS IT",376270891,"247540","κ",559327,0.15,86.58,1,"G45","IT",28,2,8348160 -"G45.29","G45","WICS IT",376270891,"000990","DB",524658,0.14,86.72,1,"G45","IT",29,2,34630899 -"G45.30","G45","WICS IT",376270891,"023590","ٿ",520677,0.14,86.86,1,"G45","IT",30,2,24676639 -"G45.31","G45","WICS IT",376270891,"067160","īTV",505229,0.13,86.99,1,"G45","IT",31,2,7931389 -"G45.32","G45","WICS IT",376270891,"039030","̿ũн",502638,0.13,87.13,1,"G45","IT",32,2,8377294 -"G45.33","G45","WICS IT",376270891,"033640","н",486457,0.13,87.25,1,"G45","IT",33,2,16602625 -"G45.34","G45","WICS IT",376270891,"200230","RF",475733,0.13,87.38,1,"G45","IT",34,2,76117356 -"G45.35","G45","WICS IT",376270891,"108320","Ǹܿ",464216,0.12,87.5,1,"G45","IT",35,2,10897081 -"G45.36","G45","WICS IT",376270891,"036830","ֺ극",441098,0.12,87.62,1,"G45","IT",36,2,9395066 -"G45.37","G45","WICS IT",376270891,"052020","Ƽť",438442,0.12,87.74,1,"G45","IT",37,2,24840896 -"G45.38","G45","WICS IT",376270891,"042000","ī24",412834,0.11,87.85,1,"G45","IT",38,2,6790030 -"G45.39","G45","WICS IT",376270891,"001820","ȭܵ",400020,0.11,87.95,1,"G45","IT",39,2,7380450 -"G45.40","G45","WICS IT",376270891,"005290","",393218,0.1,88.06,1,"G45","IT",40,2,32905276 -"G45.41","G45","WICS IT",376270891,"090460","ġ",385256,0.1,88.16,1,"G45","IT",41,2,22077721 -"G45.42","G45","WICS IT",376270891,"011690","",383603,0.1,88.26,1,"G45","IT",42,2,50607205 -"G45.43","G45","WICS IT",376270891,"066970","ؿ",382671,0.1,88.36,1,"G45","IT",43,2,13864888 -"G45.44","G45","WICS IT",376270891,"053800","ȷ",365716,0.1,88.46,1,"G45","IT",44,2,5908174 +"G45.22","G45","WICS IT",376270891,"091700","파트론",680475,0.18,85.61,1,"G45","IT",22,2,37909487 +"G45.23","G45","WICS IT",376270891,"038540","상상인",676302,0.18,85.79,1,"G45","IT",23,2,31094347 +"G45.24","G45","WICS IT",376270891,"036490","SK머티리얼즈",660791,0.18,85.96,1,"G45","IT",24,2,4324546 +"G45.25","G45","WICS IT",376270891,"008060","대덕전자",606933,0.16,86.12,1,"G45","IT",25,2,49144392 +"G45.26","G45","WICS IT",376270891,"192080","더블유게임즈",579369,0.15,86.28,1,"G45","IT",26,2,8765041 +"G45.27","G45","WICS IT",376270891,"058470","리노공업",575628,0.15,86.43,1,"G45","IT",27,2,9907541 +"G45.28","G45","WICS IT",376270891,"247540","에코프로비엠",559327,0.15,86.58,1,"G45","IT",28,2,8348160 +"G45.29","G45","WICS IT",376270891,"000990","DB하이텍",524658,0.14,86.72,1,"G45","IT",29,2,34630899 +"G45.30","G45","WICS IT",376270891,"023590","다우기술",520677,0.14,86.86,1,"G45","IT",30,2,24676639 +"G45.31","G45","WICS IT",376270891,"067160","아프리카TV",505229,0.13,86.99,1,"G45","IT",31,2,7931389 +"G45.32","G45","WICS IT",376270891,"039030","이오테크닉스",502638,0.13,87.13,1,"G45","IT",32,2,8377294 +"G45.33","G45","WICS IT",376270891,"033640","네패스",486457,0.13,87.25,1,"G45","IT",33,2,16602625 +"G45.34","G45","WICS IT",376270891,"200230","텔콘RF제약",475733,0.13,87.38,1,"G45","IT",34,2,76117356 +"G45.35","G45","WICS IT",376270891,"108320","실리콘웍스",464216,0.12,87.5,1,"G45","IT",35,2,10897081 +"G45.36","G45","WICS IT",376270891,"036830","솔브레인",441098,0.12,87.62,1,"G45","IT",36,2,9395066 +"G45.37","G45","WICS IT",376270891,"052020","에스티큐브",438442,0.12,87.74,1,"G45","IT",37,2,24840896 +"G45.38","G45","WICS IT",376270891,"042000","카페24",412834,0.11,87.85,1,"G45","IT",38,2,6790030 +"G45.39","G45","WICS IT",376270891,"001820","삼화콘덴서",400020,0.11,87.95,1,"G45","IT",39,2,7380450 +"G45.40","G45","WICS IT",376270891,"005290","동진쎄미켐",393218,0.1,88.06,1,"G45","IT",40,2,32905276 +"G45.41","G45","WICS IT",376270891,"090460","비에이치",385256,0.1,88.16,1,"G45","IT",41,2,22077721 +"G45.42","G45","WICS IT",376270891,"011690","유양디앤유",383603,0.1,88.26,1,"G45","IT",42,2,50607205 +"G45.43","G45","WICS IT",376270891,"066970","엘앤에프",382671,0.1,88.36,1,"G45","IT",43,2,13864888 +"G45.44","G45","WICS IT",376270891,"053800","안랩",365716,0.1,88.46,1,"G45","IT",44,2,5908174 "G45.45","G45","WICS IT",376270891,"218410","RFHIC",365147,0.1,88.56,1,"G45","IT",45,2,13831312 -"G45.46","G45","WICS IT",376270891,"082270","齺",362178,0.1,88.66,1,"G45","IT",46,2,23985280 -"G45.47","G45","WICS IT",376270891,"122990","̼",349672,0.09,88.75,1,"G45","IT",47,2,18117706 -"G45.48","G45","WICS IT",376270891,"045390","Ƽ",349041,0.09,88.84,1,"G45","IT",48,2,59767278 -"G45.49","G45","WICS IT",376270891,"069080","",345711,0.09,88.93,1,"G45","IT",49,2,21539639 -"G45.50","G45","WICS IT",376270891,"078070","Ȧ",328855,0.09,89.02,1,"G45","IT",50,2,7291685 -"G45.51","G45","WICS IT",376270891,"151910","뽺",320282,0.09,89.11,1,"G45","IT",51,2,56687095 -"G45.52","G45","WICS IT",376270891,"138080","ַ̼",319349,0.08,89.19,1,"G45","IT",52,2,5340277 -"G45.53","G45","WICS IT",376270891,"033180","ʷ轺",318394,0.08,89.27,1,"G45","IT",53,2,49671525 -"G45.54","G45","WICS IT",376270891,"088800","̽ũ",312841,0.08,89.36,1,"G45","IT",54,2,27203584 -"G45.55","G45","WICS IT",376270891,"097520","ؽ",305395,0.08,89.44,1,"G45","IT",55,2,11634104 -"G45.56","G45","WICS IT",376270891,"047310","Ŀ",297569,0.08,89.52,1,"G45","IT",56,2,22373638 -"G45.57","G45","WICS IT",376270891,"278280","õ",294700,0.08,89.6,1,"G45","IT",57,2,3500000 -"G45.58","G45","WICS IT",376270891,"061970","񼼹",294539,0.08,89.67,1,"G45","IT",58,2,27146447 -"G45.59","G45","WICS IT",376270891,"068240","ٿý",294422,0.08,89.75,1,"G45","IT",59,2,20880978 -"G45.60","G45","WICS IT",376270891,"272290","̳콺÷ܼ",292483,0.08,89.83,1,"G45","IT",60,2,5908749 -"G45.61","G45","WICS IT",376270891,"112040","̵",290884,0.08,89.91,1,"G45","IT",61,2,8568000 -"G45.62","G45","WICS IT",376270891,"022100"," ICT",278452,0.07,89.98,1,"G45","IT",62,2,50171461 -"G45.63","G45","WICS IT",376270891,"307950","信",271656,0.07,90.05,1,"G45","IT",63,2,4410000 -"G45.64","G45","WICS IT",376270891,"265520","APý",271641,0.07,90.13,1,"G45","IT",64,2,10715628 -"G45.65","G45","WICS IT",376270891,"050890","򸮵",271633,0.07,90.2,1,"G45","IT",65,2,40481759 -"G45.66","G45","WICS IT",376270891,"123860","Ƴн",269397,0.07,90.27,1,"G45","IT",66,2,7697052 -"G45.67","G45","WICS IT",376270891,"178320","ý",263908,0.07,90.34,1,"G45","IT",67,2,9774360 -"G45.68","G45","WICS IT",376270891,"192440","ǰڸ",256562,0.07,90.41,1,"G45","IT",68,2,3481163 -"G45.69","G45","WICS IT",376270891,"064760","Ƽ",250546,0.07,90.48,1,"G45","IT",69,2,4319750 -"G45.70","G45","WICS IT",376270891,"053580","ɽ",235842,0.06,90.54,1,"G45","IT",70,2,3990556 -"G45.71","G45","WICS IT",376270891,"029530","ŵ",231402,0.06,90.6,1,"G45","IT",71,2,4939214 -"G45.72","G45","WICS IT",376270891,"036930","ּϾ",231056,0.06,90.66,1,"G45","IT",72,2,35221925 -"G45.73","G45","WICS IT",376270891,"035600","KG̴Ͻý",230630,0.06,90.72,1,"G45","IT",73,2,16184572 -"G45.74","G45","WICS IT",376270891,"039560","ٻƮ",229751,0.06,90.78,1,"G45","IT",74,2,19721101 -"G45.75","G45","WICS IT",376270891,"049070","ž",228416,0.06,90.84,1,"G45","IT",75,2,11008000 -"G45.76","G45","WICS IT",376270891,"018290","Ƽ",222400,0.06,90.9,1,"G45","IT",76,2,21487896 -"G45.77","G45","WICS IT",376270891,"095610","׽",219783,0.06,90.96,1,"G45","IT",77,2,13442394 -"G45.78","G45","WICS IT",376270891,"214180","ξ",213460,0.06,91.02,1,"G45","IT",78,2,8677238 -"G45.79","G45","WICS IT",376270891,"000670","dz",211908,0.06,91.07,1,"G45","IT",79,2,294726 -"G45.80","G45","WICS IT",376270891,"131970","׽",211747,0.06,91.13,1,"G45","IT",80,2,4384000 -"G45.81","G45","WICS IT",376270891,"036540","SFAݵü",211584,0.06,91.19,1,"G45","IT",81,2,66327167 -"G45.82","G45","WICS IT",376270891,"215000","",207936,0.06,91.24,1,"G45","IT",82,2,2949445 -"G45.83","G45","WICS IT",376270891,"179900","Ƽ",203134,0.05,91.3,1,"G45","IT",83,2,10470831 -"G45.84","G45","WICS IT",376270891,"030520","ѱ۰ǻ",197953,0.05,91.35,1,"G45","IT",84,2,15465081 -"G45.85","G45","WICS IT",376270891,"086390","׽Ʈ",197340,0.05,91.4,1,"G45","IT",85,2,15850595 -"G45.86","G45","WICS IT",376270891,"091120","̿",195903,0.05,91.45,1,"G45","IT",86,2,13651796 -"G45.87","G45","WICS IT",376270891,"004710","Ѽũн",194088,0.05,91.5,1,"G45","IT",87,2,24724606 -"G45.88","G45","WICS IT",376270891,"201490","",191473,0.05,91.56,1,"G45","IT",88,2,23755905 -"G45.89","G45","WICS IT",376270891,"089030","ũ",189096,0.05,91.61,1,"G45","IT",89,2,14059175 -"G45.90","G45","WICS IT",376270891,"108230","",185600,0.05,91.66,1,"G45","IT",90,2,19134052 -"G45.91","G45","WICS IT",376270891,"063080","Ӻ",182977,0.05,91.7,1,"G45","IT",91,2,4220923 -"G45.92","G45","WICS IT",376270891,"039440","Ƽ",182955,0.05,91.75,1,"G45","IT",92,2,10922700 -"G45.93","G45","WICS IT",376270891,"095660","׿",182475,0.05,91.8,1,"G45","IT",93,2,13368155 -"G45.94","G45","WICS IT",376270891,"074600","QnC",182176,0.05,91.85,1,"G45","IT",94,2,15772800 -"G45.95","G45","WICS IT",376270891,"078150","HBũ",179861,0.05,91.9,1,"G45","IT",95,2,52133681 -"G45.96","G45","WICS IT",376270891,"026890","Ǿ",179425,0.05,91.95,1,"G45","IT",96,2,29174723 -"G45.97","G45","WICS IT",376270891,"052400","ڳ",179194,0.05,91.99,1,"G45","IT",97,2,10269018 -"G45.98","G45","WICS IT",376270891,"097780","",177778,0.05,92.04,1,"G45","IT",98,2,170122471 -"G45.99","G45","WICS IT",376270891,"095270","̺ϷƮ",176977,0.05,92.09,1,"G45","IT",99,2,7883174 -"G45.100","G45","WICS IT",376270891,"060250","NHNѱ̹",176765,0.05,92.13,1,"G45","IT",100,2,13093694 -"G45.101","G45","WICS IT",376270891,"109740","𿡽",175580,0.05,92.18,1,"G45","IT",101,2,15469620 -"G45.102","G45","WICS IT",376270891,"025320","ó彺",174343,0.05,92.23,1,"G45","IT",102,2,60326332 -"G45.103","G45","WICS IT",376270891,"140860","ũý۽",173161,0.05,92.27,1,"G45","IT",103,2,4329036 -"G45.104","G45","WICS IT",376270891,"230240","ġ",168527,0.04,92.32,1,"G45","IT",104,2,6949572 -"G45.105","G45","WICS IT",376270891,"059090","",167857,0.04,92.36,1,"G45","IT",105,2,25053282 -"G45.106","G45","WICS IT",376270891,"319660","ǿ",167672,0.04,92.41,1,"G45","IT",106,2,10040214 -"G45.107","G45","WICS IT",376270891,"078600","",166626,0.04,92.45,1,"G45","IT",107,2,9603809 -"G45.108","G45","WICS IT",376270891,"236200","",165448,0.04,92.5,1,"G45","IT",108,2,4602177 -"G45.109","G45","WICS IT",376270891,"084370","ũ",164251,0.04,92.54,1,"G45","IT",109,2,13978786 -"G45.110","G45","WICS IT",376270891,"049950","̷۴",163675,0.04,92.58,1,"G45","IT",110,2,3420577 -"G45.111","G45","WICS IT",376270891,"030790","Ʈ",163483,0.04,92.63,1,"G45","IT",111,2,86043927 -"G45.112","G45","WICS IT",376270891,"042700","ѹ̹ݵü",162470,0.04,92.67,1,"G45","IT",112,2,22317317 -"G45.113","G45","WICS IT",376270891,"041140","ؽƼ",162364,0.04,92.71,1,"G45","IT",113,2,12026929 -"G45.114","G45","WICS IT",376270891,"166090","ϳƼ",162282,0.04,92.76,1,"G45","IT",114,2,10402667 -"G45.115","G45","WICS IT",376270891,"052710","Ƹ",161862,0.04,92.8,1,"G45","IT",115,2,7307555 -"G45.116","G45","WICS IT",376270891,"008700","Ƴ",161738,0.04,92.84,1,"G45","IT",116,2,51673629 -"G45.117","G45","WICS IT",376270891,"083640","",161232,0.04,92.88,1,"G45","IT",117,2,53476542 -"G45.118","G45","WICS IT",376270891,"213420","׿轺",160543,0.04,92.93,1,"G45","IT",118,2,10324305 -"G45.119","G45","WICS IT",376270891,"078890","¹̵",159024,0.04,92.97,1,"G45","IT",119,2,12047285 -"G45.120","G45","WICS IT",376270891,"030530","Ȧ",156036,0.04,93.01,1,"G45","IT",120,2,40163750 -"G45.121","G45","WICS IT",376270891,"286940","Ե",154825,0.04,93.05,1,"G45","IT",121,2,3571500 -"G45.122","G45","WICS IT",376270891,"060720","KH",152776,0.04,93.09,1,"G45","IT",122,2,14016120 -"G45.123","G45","WICS IT",376270891,"073490","̳̾",152704,0.04,93.13,1,"G45","IT",123,2,4802000 -"G45.124","G45","WICS IT",376270891,"195870","ؼ𿡽",152337,0.04,93.17,1,"G45","IT",124,2,9860000 -"G45.125","G45","WICS IT",376270891,"064240","ȨijƮ",150685,0.04,93.21,1,"G45","IT",125,2,29373371 -"G45.126","G45","WICS IT",376270891,"082920","μ",149783,0.04,93.25,1,"G45","IT",126,2,13138883 -"G45.127","G45","WICS IT",376270891,"183300","ڹ",147947,0.04,93.29,1,"G45","IT",127,2,5265000 -"G45.128","G45","WICS IT",376270891,"196490","ũ",146667,0.04,93.33,1,"G45","IT",128,2,41489819 -"G45.129","G45","WICS IT",376270891,"111870","ﺻ",145568,0.04,93.37,1,"G45","IT",129,2,45207360 -"G45.130","G45","WICS IT",376270891,"138690","̿",144487,0.04,93.41,1,"G45","IT",130,2,11652177 -"G45.131","G45","WICS IT",376270891,"064260","ٳ",143570,0.04,93.45,1,"G45","IT",131,2,43505985 -"G45.132","G45","WICS IT",376270891,"137940","ؽƮ",143158,0.04,93.48,1,"G45","IT",132,2,60150615 -"G45.133","G45","WICS IT",376270891,"122640","Ƽ",142443,0.04,93.52,1,"G45","IT",133,2,9371272 -"G45.134","G45","WICS IT",376270891,"051370","÷",142181,0.04,93.56,1,"G45","IT",134,2,12363560 -"G45.135","G45","WICS IT",376270891,"255440","߽",141875,0.04,93.6,1,"G45","IT",135,2,6920740 -"G45.136","G45","WICS IT",376270891,"264450","",140878,0.04,93.64,1,"G45","IT",136,2,3023133 -"G45.137","G45","WICS IT",376270891,"052330","",139330,0.04,93.67,1,"G45","IT",137,2,9811968 -"G45.138","G45","WICS IT",376270891,"121800","Ʈ",139273,0.04,93.71,1,"G45","IT",138,2,23135024 -"G45.139","G45","WICS IT",376270891,"033240","ȭ",137615,0.04,93.75,1,"G45","IT",139,2,11098000 -"G45.140","G45","WICS IT",376270891,"214870","",136729,0.04,93.78,1,"G45","IT",140,2,17307480 -"G45.141","G45","WICS IT",376270891,"082210","Ʈ",135454,0.04,93.82,1,"G45","IT",141,2,17146077 -"G45.142","G45","WICS IT",376270891,"035620","ٸ̾ؿ",132056,0.04,93.85,1,"G45","IT",142,2,49274595 -"G45.143","G45","WICS IT",376270891,"143160","̵",131962,0.04,93.89,1,"G45","IT",143,2,5036703 -"G45.144","G45","WICS IT",376270891,"007660","̼Ÿý",131842,0.04,93.92,1,"G45","IT",144,2,26824459 -"G45.145","G45","WICS IT",376270891,"238090","ص",129219,0.03,93.96,1,"G45","IT",145,2,24335072 -"G45.146","G45","WICS IT",376270891,"281820","̾",127835,0.03,93.99,1,"G45","IT",146,2,9721277 -"G45.147","G45","WICS IT",376270891,"035510","ż I&C",127452,0.03,94.03,1,"G45","IT",147,2,1032000 -"G45.148","G45","WICS IT",376270891,"131370","˼Ʈ",125066,0.03,94.06,1,"G45","IT",148,2,28231554 -"G45.149","G45","WICS IT",376270891,"053610","",122320,0.03,94.09,1,"G45","IT",149,2,5676122 -"G45.150","G45","WICS IT",376270891,"032790","÷",121593,0.03,94.12,1,"G45","IT",150,2,14937754 -"G45.151","G45","WICS IT",376270891,"123420","",120743,0.03,94.16,1,"G45","IT",151,2,5933302 -"G45.152","G45","WICS IT",376270891,"032190","ٿ쵥Ÿ",120323,0.03,94.19,1,"G45","IT",152,2,12639000 -"G45.153","G45","WICS IT",376270891,"189300","ڸũ",119214,0.03,94.22,1,"G45","IT",153,2,3987102 -"G45.154","G45","WICS IT",376270891,"033110","ڳʽƮ",119174,0.03,94.25,1,"G45","IT",154,2,67905207 -"G45.155","G45","WICS IT",376270891,"060570","帲۴",119145,0.03,94.28,1,"G45","IT",155,2,16188217 -"G45.156","G45","WICS IT",376270891,"131390","Ǿַ̼",118353,0.03,94.31,1,"G45","IT",156,2,9139200 -"G45.157","G45","WICS IT",376270891,"065130","žϾ",117330,0.03,94.35,1,"G45","IT",157,2,11502905 -"G45.158","G45","WICS IT",376270891,"054450","ڷĨ",116954,0.03,94.38,1,"G45","IT",158,2,9319079 -"G45.159","G45","WICS IT",376270891,"176440","ġƼ",116800,0.03,94.41,1,"G45","IT",159,2,8225372 -"G45.160","G45","WICS IT",376270891,"033160","",116008,0.03,94.44,1,"G45","IT",160,2,13520767 -"G45.161","G45","WICS IT",376270891,"056700","ȭ",113051,0.03,94.47,1,"G45","IT",161,2,24764827 -"G45.162","G45","WICS IT",376270891,"040910","̾",112880,0.03,94.5,1,"G45","IT",162,2,11625148 -"G45.163","G45","WICS IT",376270891,"136540","",111295,0.03,94.53,1,"G45","IT",163,2,6527554 -"G45.164","G45","WICS IT",376270891,"117670","Ȧ",110360,0.03,94.56,1,"G45","IT",164,2,12413950 -"G45.165","G45","WICS IT",376270891,"115160","޸ƽ",109576,0.03,94.59,1,"G45","IT",165,2,15542669 -"G45.166","G45","WICS IT",376270891,"005680","￵",109040,0.03,94.62,1,"G45","IT",166,2,9400000 -"G45.167","G45","WICS IT",376270891,"050110","ķý",108085,0.03,94.64,1,"G45","IT",167,2,44116477 -"G45.168","G45","WICS IT",376270891,"036810","Ƽ",107741,0.03,94.67,1,"G45","IT",168,2,12949641 -"G45.169","G45","WICS IT",376270891,"093320","̾̿",107392,0.03,94.7,1,"G45","IT",169,2,2488800 -"G45.170","G45","WICS IT",376270891,"087730"," Ƽ",106091,0.03,94.73,1,"G45","IT",170,2,14414522 -"G45.171","G45","WICS IT",376270891,"141000","Ʈ",105979,0.03,94.76,1,"G45","IT",171,2,9812915 -"G45.172","G45","WICS IT",376270891,"040350","ť",105010,0.03,94.79,1,"G45","IT",172,2,92114132 -"G45.173","G45","WICS IT",376270891,"038680","",104939,0.03,94.81,1,"G45","IT",173,2,10931146 -"G45.174","G45","WICS IT",376270891,"144960","Ŀ",103925,0.03,94.84,1,"G45","IT",174,2,4867699 -"G45.175","G45","WICS IT",376270891,"077500","Ʈ",103634,0.03,94.87,1,"G45","IT",175,2,14433742 -"G45.176","G45","WICS IT",376270891,"032820","츮",102936,0.03,94.9,1,"G45","IT",176,2,87979753 -"G45.177","G45","WICS IT",376270891,"036200","ϼ",102109,0.03,94.92,1,"G45","IT",177,2,20545029 +"G45.46","G45","WICS IT",376270891,"082270","젬백스",362178,0.1,88.66,1,"G45","IT",46,2,23985280 +"G45.47","G45","WICS IT",376270891,"122990","와이솔",349672,0.09,88.75,1,"G45","IT",47,2,18117706 +"G45.48","G45","WICS IT",376270891,"045390","대아티아이",349041,0.09,88.84,1,"G45","IT",48,2,59767278 +"G45.49","G45","WICS IT",376270891,"069080","웹젠",345711,0.09,88.93,1,"G45","IT",49,2,21539639 +"G45.50","G45","WICS IT",376270891,"078070","유비쿼스홀딩스",328855,0.09,89.02,1,"G45","IT",50,2,7291685 +"G45.51","G45","WICS IT",376270891,"151910","나노스",320282,0.09,89.11,1,"G45","IT",51,2,56687095 +"G45.52","G45","WICS IT",376270891,"138080","오이솔루션",319349,0.08,89.19,1,"G45","IT",52,2,5340277 +"G45.53","G45","WICS IT",376270891,"033180","필룩스",318394,0.08,89.27,1,"G45","IT",53,2,49671525 +"G45.54","G45","WICS IT",376270891,"088800","에이스테크",312841,0.08,89.36,1,"G45","IT",54,2,27203584 +"G45.55","G45","WICS IT",376270891,"097520","엠씨넥스",305395,0.08,89.44,1,"G45","IT",55,2,11634104 +"G45.56","G45","WICS IT",376270891,"047310","파워로직스",297569,0.08,89.52,1,"G45","IT",56,2,22373638 +"G45.57","G45","WICS IT",376270891,"278280","천보",294700,0.08,89.6,1,"G45","IT",57,2,3500000 +"G45.58","G45","WICS IT",376270891,"061970","엘비세미콘",294539,0.08,89.67,1,"G45","IT",58,2,27146447 +"G45.59","G45","WICS IT",376270891,"068240","다원시스",294422,0.08,89.75,1,"G45","IT",59,2,20880978 +"G45.60","G45","WICS IT",376270891,"272290","이녹스첨단소재",292483,0.08,89.83,1,"G45","IT",60,2,5908749 +"G45.61","G45","WICS IT",376270891,"112040","위메이드",290884,0.08,89.91,1,"G45","IT",61,2,8568000 +"G45.62","G45","WICS IT",376270891,"022100","포스코 ICT",278452,0.07,89.98,1,"G45","IT",62,2,50171461 +"G45.63","G45","WICS IT",376270891,"307950","현대오토에버",271656,0.07,90.05,1,"G45","IT",63,2,4410000 +"G45.64","G45","WICS IT",376270891,"265520","AP시스템",271641,0.07,90.13,1,"G45","IT",64,2,10715628 +"G45.65","G45","WICS IT",376270891,"050890","쏠리드",271633,0.07,90.2,1,"G45","IT",65,2,40481759 +"G45.66","G45","WICS IT",376270891,"123860","아나패스",269397,0.07,90.27,1,"G45","IT",66,2,7697052 +"G45.67","G45","WICS IT",376270891,"178320","서진시스템",263908,0.07,90.34,1,"G45","IT",67,2,9774360 +"G45.68","G45","WICS IT",376270891,"192440","슈피겐코리아",256562,0.07,90.41,1,"G45","IT",68,2,3481163 +"G45.69","G45","WICS IT",376270891,"064760","티씨케이",250546,0.07,90.48,1,"G45","IT",69,2,4319750 +"G45.70","G45","WICS IT",376270891,"053580","웹케시",235842,0.06,90.54,1,"G45","IT",70,2,3990556 +"G45.71","G45","WICS IT",376270891,"029530","신도리코",231402,0.06,90.6,1,"G45","IT",71,2,4939214 +"G45.72","G45","WICS IT",376270891,"036930","주성엔지니어링",231056,0.06,90.66,1,"G45","IT",72,2,35221925 +"G45.73","G45","WICS IT",376270891,"035600","KG이니시스",230630,0.06,90.72,1,"G45","IT",73,2,16184572 +"G45.74","G45","WICS IT",376270891,"039560","다산네트웍스",229751,0.06,90.78,1,"G45","IT",74,2,19721101 +"G45.75","G45","WICS IT",376270891,"049070","인탑스",228416,0.06,90.84,1,"G45","IT",75,2,11008000 +"G45.76","G45","WICS IT",376270891,"018290","브이티지엠피",222400,0.06,90.9,1,"G45","IT",76,2,21487896 +"G45.77","G45","WICS IT",376270891,"095610","테스",219783,0.06,90.96,1,"G45","IT",77,2,13442394 +"G45.78","G45","WICS IT",376270891,"214180","민앤지",213460,0.06,91.02,1,"G45","IT",78,2,8677238 +"G45.79","G45","WICS IT",376270891,"000670","영풍",211908,0.06,91.07,1,"G45","IT",79,2,294726 +"G45.80","G45","WICS IT",376270891,"131970","테스나",211747,0.06,91.13,1,"G45","IT",80,2,4384000 +"G45.81","G45","WICS IT",376270891,"036540","SFA반도체",211584,0.06,91.19,1,"G45","IT",81,2,66327167 +"G45.82","G45","WICS IT",376270891,"215000","골프존",207936,0.06,91.24,1,"G45","IT",82,2,2949445 +"G45.83","G45","WICS IT",376270891,"179900","유티아이",203134,0.05,91.3,1,"G45","IT",83,2,10470831 +"G45.84","G45","WICS IT",376270891,"030520","한글과컴퓨터",197953,0.05,91.35,1,"G45","IT",84,2,15465081 +"G45.85","G45","WICS IT",376270891,"086390","유니테스트",197340,0.05,91.4,1,"G45","IT",85,2,15850595 +"G45.86","G45","WICS IT",376270891,"091120","이엠텍",195903,0.05,91.45,1,"G45","IT",86,2,13651796 +"G45.87","G45","WICS IT",376270891,"004710","한솔테크닉스",194088,0.05,91.5,1,"G45","IT",87,2,24724606 +"G45.88","G45","WICS IT",376270891,"201490","미투온",191473,0.05,91.56,1,"G45","IT",88,2,23755905 +"G45.89","G45","WICS IT",376270891,"089030","테크윙",189096,0.05,91.61,1,"G45","IT",89,2,14059175 +"G45.90","G45","WICS IT",376270891,"108230","톱텍",185600,0.05,91.66,1,"G45","IT",90,2,19134052 +"G45.91","G45","WICS IT",376270891,"063080","게임빌",182977,0.05,91.7,1,"G45","IT",91,2,4220923 +"G45.92","G45","WICS IT",376270891,"039440","에스티아이",182955,0.05,91.75,1,"G45","IT",92,2,10922700 +"G45.93","G45","WICS IT",376270891,"095660","네오위즈",182475,0.05,91.8,1,"G45","IT",93,2,13368155 +"G45.94","G45","WICS IT",376270891,"074600","원익QnC",182176,0.05,91.85,1,"G45","IT",94,2,15772800 +"G45.95","G45","WICS IT",376270891,"078150","HB테크놀러지",179861,0.05,91.9,1,"G45","IT",95,2,52133681 +"G45.96","G45","WICS IT",376270891,"026890","디피씨",179425,0.05,91.95,1,"G45","IT",96,2,29174723 +"G45.97","G45","WICS IT",376270891,"052400","코나아이",179194,0.05,91.99,1,"G45","IT",97,2,10269018 +"G45.98","G45","WICS IT",376270891,"097780","에스맥",177778,0.05,92.04,1,"G45","IT",98,2,170122471 +"G45.99","G45","WICS IT",376270891,"095270","웨이브일렉트로",176977,0.05,92.09,1,"G45","IT",99,2,7883174 +"G45.100","G45","WICS IT",376270891,"060250","NHN한국사이버결제",176765,0.05,92.13,1,"G45","IT",100,2,13093694 +"G45.101","G45","WICS IT",376270891,"109740","디에스케이",175580,0.05,92.18,1,"G45","IT",101,2,15469620 +"G45.102","G45","WICS IT",376270891,"025320","시노펙스",174343,0.05,92.23,1,"G45","IT",102,2,60326332 +"G45.103","G45","WICS IT",376270891,"140860","파크시스템스",173161,0.05,92.27,1,"G45","IT",103,2,4329036 +"G45.104","G45","WICS IT",376270891,"230240","에치에프알",168527,0.04,92.32,1,"G45","IT",104,2,6949572 +"G45.105","G45","WICS IT",376270891,"059090","미코",167857,0.04,92.36,1,"G45","IT",105,2,25053282 +"G45.106","G45","WICS IT",376270891,"319660","피에스케이",167672,0.04,92.41,1,"G45","IT",106,2,10040214 +"G45.107","G45","WICS IT",376270891,"078600","대주전자재료",166626,0.04,92.45,1,"G45","IT",107,2,9603809 +"G45.108","G45","WICS IT",376270891,"236200","슈프리마",165448,0.04,92.5,1,"G45","IT",108,2,4602177 +"G45.109","G45","WICS IT",376270891,"084370","유진테크",164251,0.04,92.54,1,"G45","IT",109,2,13978786 +"G45.110","G45","WICS IT",376270891,"049950","미래컴퍼니",163675,0.04,92.58,1,"G45","IT",110,2,3420577 +"G45.111","G45","WICS IT",376270891,"030790","동양네트웍스",163483,0.04,92.63,1,"G45","IT",111,2,86043927 +"G45.112","G45","WICS IT",376270891,"042700","한미반도체",162470,0.04,92.67,1,"G45","IT",112,2,22317317 +"G45.113","G45","WICS IT",376270891,"041140","넥슨지티",162364,0.04,92.71,1,"G45","IT",113,2,12026929 +"G45.114","G45","WICS IT",376270891,"166090","하나머티리얼즈",162282,0.04,92.76,1,"G45","IT",114,2,10402667 +"G45.115","G45","WICS IT",376270891,"052710","아모텍",161862,0.04,92.8,1,"G45","IT",115,2,7307555 +"G45.116","G45","WICS IT",376270891,"008700","아남전자",161738,0.04,92.84,1,"G45","IT",116,2,51673629 +"G45.117","G45","WICS IT",376270891,"083640","인콘",161232,0.04,92.88,1,"G45","IT",117,2,53476542 +"G45.118","G45","WICS IT",376270891,"213420","덕산네오룩스",160543,0.04,92.93,1,"G45","IT",118,2,10324305 +"G45.119","G45","WICS IT",376270891,"078890","가온미디어",159024,0.04,92.97,1,"G45","IT",119,2,12047285 +"G45.120","G45","WICS IT",376270891,"030530","원익홀딩스",156036,0.04,93.01,1,"G45","IT",120,2,40163750 +"G45.121","G45","WICS IT",376270891,"286940","롯데정보통신",154825,0.04,93.05,1,"G45","IT",121,2,3571500 +"G45.122","G45","WICS IT",376270891,"060720","KH바텍",152776,0.04,93.09,1,"G45","IT",122,2,14016120 +"G45.123","G45","WICS IT",376270891,"073490","이노와이어리스",152704,0.04,93.13,1,"G45","IT",123,2,4802000 +"G45.124","G45","WICS IT",376270891,"195870","해성디에스",152337,0.04,93.17,1,"G45","IT",124,2,9860000 +"G45.125","G45","WICS IT",376270891,"064240","홈캐스트",150685,0.04,93.21,1,"G45","IT",125,2,29373371 +"G45.126","G45","WICS IT",376270891,"082920","비츠로셀",149783,0.04,93.25,1,"G45","IT",126,2,13138883 +"G45.127","G45","WICS IT",376270891,"183300","코미코",147947,0.04,93.29,1,"G45","IT",127,2,5265000 +"G45.128","G45","WICS IT",376270891,"196490","디에이테크놀로지",146667,0.04,93.33,1,"G45","IT",128,2,41489819 +"G45.129","G45","WICS IT",376270891,"111870","삼본전자",145568,0.04,93.37,1,"G45","IT",129,2,45207360 +"G45.130","G45","WICS IT",376270891,"138690","엘아이에스",144487,0.04,93.41,1,"G45","IT",130,2,11652177 +"G45.131","G45","WICS IT",376270891,"064260","다날",143570,0.04,93.45,1,"G45","IT",131,2,43505985 +"G45.132","G45","WICS IT",376270891,"137940","넥스트아이",143158,0.04,93.48,1,"G45","IT",132,2,60150615 +"G45.133","G45","WICS IT",376270891,"122640","예스티",142443,0.04,93.52,1,"G45","IT",133,2,9371272 +"G45.134","G45","WICS IT",376270891,"051370","인터플렉스",142181,0.04,93.56,1,"G45","IT",134,2,12363560 +"G45.135","G45","WICS IT",376270891,"255440","야스",141875,0.04,93.6,1,"G45","IT",135,2,6920740 +"G45.136","G45","WICS IT",376270891,"264450","유비쿼스",140878,0.04,93.64,1,"G45","IT",136,2,3023133 +"G45.137","G45","WICS IT",376270891,"052330","코텍",139330,0.04,93.67,1,"G45","IT",137,2,9811968 +"G45.138","G45","WICS IT",376270891,"121800","비덴트",139273,0.04,93.71,1,"G45","IT",138,2,23135024 +"G45.139","G45","WICS IT",376270891,"033240","자화전자",137615,0.04,93.75,1,"G45","IT",139,2,11098000 +"G45.140","G45","WICS IT",376270891,"214870","뉴지랩",136729,0.04,93.78,1,"G45","IT",140,2,17307480 +"G45.141","G45","WICS IT",376270891,"082210","옵트론텍",135454,0.04,93.82,1,"G45","IT",141,2,17146077 +"G45.142","G45","WICS IT",376270891,"035620","바른손이앤에이",132056,0.04,93.85,1,"G45","IT",142,2,49274595 +"G45.143","G45","WICS IT",376270891,"143160","아이디스",131962,0.04,93.89,1,"G45","IT",143,2,5036703 +"G45.144","G45","WICS IT",376270891,"007660","이수페타시스",131842,0.04,93.92,1,"G45","IT",144,2,26824459 +"G45.145","G45","WICS IT",376270891,"238090","앤디포스",129219,0.03,93.96,1,"G45","IT",145,2,24335072 +"G45.146","G45","WICS IT",376270891,"281820","케이씨텍",127835,0.03,93.99,1,"G45","IT",146,2,9721277 +"G45.147","G45","WICS IT",376270891,"035510","신세계 I&C",127452,0.03,94.03,1,"G45","IT",147,2,1032000 +"G45.148","G45","WICS IT",376270891,"131370","알서포트",125066,0.03,94.06,1,"G45","IT",148,2,28231554 +"G45.149","G45","WICS IT",376270891,"053610","프로텍",122320,0.03,94.09,1,"G45","IT",149,2,5676122 +"G45.150","G45","WICS IT",376270891,"032790","엠젠플러스",121593,0.03,94.12,1,"G45","IT",150,2,14937754 +"G45.151","G45","WICS IT",376270891,"123420","선데이토즈",120743,0.03,94.16,1,"G45","IT",151,2,5933302 +"G45.152","G45","WICS IT",376270891,"032190","다우데이타",120323,0.03,94.19,1,"G45","IT",152,2,12639000 +"G45.153","G45","WICS IT",376270891,"189300","인텔리안테크",119214,0.03,94.22,1,"G45","IT",153,2,3987102 +"G45.154","G45","WICS IT",376270891,"033110","코너스톤네트웍스",119174,0.03,94.25,1,"G45","IT",154,2,67905207 +"G45.155","G45","WICS IT",376270891,"060570","드림어스컴퍼니",119145,0.03,94.28,1,"G45","IT",155,2,16188217 +"G45.156","G45","WICS IT",376270891,"131390","피앤이솔루션",118353,0.03,94.31,1,"G45","IT",156,2,9139200 +"G45.157","G45","WICS IT",376270891,"065130","탑엔지니어링",117330,0.03,94.35,1,"G45","IT",157,2,11502905 +"G45.158","G45","WICS IT",376270891,"054450","텔레칩스",116954,0.03,94.38,1,"G45","IT",158,2,9319079 +"G45.159","G45","WICS IT",376270891,"176440","에이치엔티",116800,0.03,94.41,1,"G45","IT",159,2,8225372 +"G45.160","G45","WICS IT",376270891,"033160","엠케이전자",116008,0.03,94.44,1,"G45","IT",160,2,13520767 +"G45.161","G45","WICS IT",376270891,"056700","신화인터텍",113051,0.03,94.47,1,"G45","IT",161,2,24764827 +"G45.162","G45","WICS IT",376270891,"040910","아이씨디",112880,0.03,94.5,1,"G45","IT",162,2,11625148 +"G45.163","G45","WICS IT",376270891,"136540","윈스",111295,0.03,94.53,1,"G45","IT",163,2,6527554 +"G45.164","G45","WICS IT",376270891,"117670","알파홀딩스",110360,0.03,94.56,1,"G45","IT",164,2,12413950 +"G45.165","G45","WICS IT",376270891,"115160","휴맥스",109576,0.03,94.59,1,"G45","IT",165,2,15542669 +"G45.166","G45","WICS IT",376270891,"005680","삼영전자",109040,0.03,94.62,1,"G45","IT",166,2,9400000 +"G45.167","G45","WICS IT",376270891,"050110","캠시스",108085,0.03,94.64,1,"G45","IT",167,2,44116477 +"G45.168","G45","WICS IT",376270891,"036810","에프에스티",107741,0.03,94.67,1,"G45","IT",168,2,12949641 +"G45.169","G45","WICS IT",376270891,"093320","케이아이엔엑스",107392,0.03,94.7,1,"G45","IT",169,2,2488800 +"G45.170","G45","WICS IT",376270891,"087730","에스모 머티리얼즈",106091,0.03,94.73,1,"G45","IT",170,2,14414522 +"G45.171","G45","WICS IT",376270891,"141000","비아트론",105979,0.03,94.76,1,"G45","IT",171,2,9812915 +"G45.172","G45","WICS IT",376270891,"040350","큐로컴",105010,0.03,94.79,1,"G45","IT",172,2,92114132 +"G45.173","G45","WICS IT",376270891,"038680","에스넷",104939,0.03,94.81,1,"G45","IT",173,2,10931146 +"G45.174","G45","WICS IT",376270891,"144960","뉴파워프라즈마",103925,0.03,94.84,1,"G45","IT",174,2,4867699 +"G45.175","G45","WICS IT",376270891,"077500","유니퀘스트",103634,0.03,94.87,1,"G45","IT",175,2,14433742 +"G45.176","G45","WICS IT",376270891,"032820","우리기술",102936,0.03,94.9,1,"G45","IT",176,2,87979753 +"G45.177","G45","WICS IT",376270891,"036200","유니셈",102109,0.03,94.92,1,"G45","IT",177,2,20545029 "G45.178","G45","WICS IT",376270891,"012030","DB",101368,0.03,94.95,1,"G45","IT",178,2,104610445 -"G45.179","G45","WICS IT",376270891,"046440","KG",101115,0.03,94.98,1,"G45","IT",179,2,14654409 -"G45.180","G45","WICS IT",376270891,"299910","",100838,0.03,95,1,"G45","IT",180,2,4712047 -"G45.181","G45","WICS IT",376270891,"031330","̿Ƽ",100690,0.03,95.03,1,"G45","IT",181,2,48997583 -"G45.182","G45","WICS IT",376270891,"037460","",99951,0.03,95.06,1,"G45","IT",182,2,7996076 -"G45.183","G45","WICS IT",376270891,"029460","̾",99853,0.03,95.08,1,"G45","IT",183,2,7183643 -"G45.184","G45","WICS IT",376270891,"091580","̵",99851,0.03,95.11,1,"G45","IT",184,2,9118836 -"G45.185","G45","WICS IT",376270891,"061040","˿",98935,0.03,95.14,1,"G45","IT",185,2,15127710 -"G45.186","G45","WICS IT",376270891,"190510","",98149,0.03,95.16,1,"G45","IT",186,2,2161877 -"G45.187","G45","WICS IT",376270891,"065530","ı",96517,0.03,95.19,1,"G45","IT",187,2,20086800 +"G45.179","G45","WICS IT",376270891,"046440","KG모빌리언스",101115,0.03,94.98,1,"G45","IT",179,2,14654409 +"G45.180","G45","WICS IT",376270891,"299910","베스파",100838,0.03,95,1,"G45","IT",180,2,4712047 +"G45.181","G45","WICS IT",376270891,"031330","에스에이엠티",100690,0.03,95.03,1,"G45","IT",181,2,48997583 +"G45.182","G45","WICS IT",376270891,"037460","삼지전자",99951,0.03,95.06,1,"G45","IT",182,2,7996076 +"G45.183","G45","WICS IT",376270891,"029460","케이씨",99853,0.03,95.08,1,"G45","IT",183,2,7183643 +"G45.184","G45","WICS IT",376270891,"091580","상신이디피",99851,0.03,95.11,1,"G45","IT",184,2,9118836 +"G45.185","G45","WICS IT",376270891,"061040","알에프텍",98935,0.03,95.14,1,"G45","IT",185,2,15127710 +"G45.186","G45","WICS IT",376270891,"190510","나무가",98149,0.03,95.16,1,"G45","IT",186,2,2161877 +"G45.187","G45","WICS IT",376270891,"065530","전파기지국",96517,0.03,95.19,1,"G45","IT",187,2,20086800 "G45.188","G45","WICS IT",376270891,"068790","DMS",95237,0.03,95.21,1,"G45","IT",188,2,17735015 -"G45.189","G45","WICS IT",376270891,"200710","̵ũ",95162,0.03,95.24,1,"G45","IT",189,2,6946150 -"G45.190","G45","WICS IT",376270891,"053980","̿",94390,0.03,95.26,1,"G45","IT",190,2,11358644 -"G45.191","G45","WICS IT",376270891,"090470","̽",94338,0.03,95.29,1,"G45","IT",191,2,8028794 -"G45.192","G45","WICS IT",376270891,"058610","",94155,0.03,95.31,1,"G45","IT",192,2,11482336 -"G45.193","G45","WICS IT",376270891,"222080","̿",94047,0.02,95.34,1,"G45","IT",193,2,39682282 -"G45.194","G45","WICS IT",376270891,"080220","ֹݵü",93457,0.02,95.36,1,"G45","IT",194,2,24337637 -"G45.195","G45","WICS IT",376270891,"025560","̷",92982,0.02,95.39,1,"G45","IT",195,2,615773848 -"G45.196","G45","WICS IT",376270891,"126700","̺ý",92716,0.02,95.41,1,"G45","IT",196,2,10907742 -"G45.197","G45","WICS IT",376270891,"224060","ڵ",91694,0.02,95.44,1,"G45","IT",197,2,130061748 -"G45.198","G45","WICS IT",376270891,"069410","ڽ",91022,0.02,95.46,1,"G45","IT",198,2,5450389 -"G45.199","G45","WICS IT",376270891,"101490","ؿ",90400,0.02,95.49,1,"G45","IT",199,2,14604145 -"G45.200","G45","WICS IT",376270891,"066980","극",90222,0.02,95.51,1,"G45","IT",200,2,99803517 -"G45.201","G45","WICS IT",376270891,"102120","ݵü",90121,0.02,95.53,1,"G45","IT",201,2,12396354 -"G45.202","G45","WICS IT",376270891,"079970","Ʈ",89744,0.02,95.56,1,"G45","IT",202,2,22777733 -"G45.203","G45","WICS IT",376270891,"038060","ེ",89353,0.02,95.58,1,"G45","IT",203,2,39712499 -"G45.204","G45","WICS IT",376270891,"089970","Ƽ",89314,0.02,95.61,1,"G45","IT",204,2,14405449 -"G45.205","G45","WICS IT",376270891,"155650","̿",89237,0.02,95.63,1,"G45","IT",205,2,13582563 -"G45.206","G45","WICS IT",376270891,"101330","̽",88880,0.02,95.65,1,"G45","IT",206,2,12937422 -"G45.207","G45","WICS IT",376270891,"243840","￡̾",88546,0.02,95.68,1,"G45","IT",207,2,2227572 -"G45.208","G45","WICS IT",376270891,"060230","̱轺",87668,0.02,95.7,1,"G45","IT",208,2,47133241 -"G45.209","G45","WICS IT",376270891,"009470","ȭ",87550,0.02,95.72,1,"G45","IT",209,2,4960365 -"G45.210","G45","WICS IT",376270891,"051360","",87402,0.02,95.75,1,"G45","IT",210,2,12872135 -"G45.211","G45","WICS IT",376270891,"200470","̼",86891,0.02,95.77,1,"G45","IT",211,2,13165260 -"G45.212","G45","WICS IT",376270891,"004770","",86788,0.02,95.79,1,"G45","IT",212,2,26379302 -"G45.213","G45","WICS IT",376270891,"079940","",86444,0.02,95.82,1,"G45","IT",213,2,9745692 -"G45.214","G45","WICS IT",376270891,"138580","Ͻ",86444,0.02,95.84,1,"G45","IT",214,2,5631515 -"G45.215","G45","WICS IT",376270891,"225570","ݰ",86297,0.02,95.86,1,"G45","IT",215,2,10081440 -"G45.216","G45","WICS IT",376270891,"052420","÷ܼ",86255,0.02,95.88,1,"G45","IT",216,2,46373525 +"G45.189","G45","WICS IT",376270891,"200710","에이디테크놀로지",95162,0.03,95.24,1,"G45","IT",189,2,6946150 +"G45.190","G45","WICS IT",376270891,"053980","오상자이엘",94390,0.03,95.26,1,"G45","IT",190,2,11358644 +"G45.191","G45","WICS IT",376270891,"090470","제이스텍",94338,0.03,95.29,1,"G45","IT",191,2,8028794 +"G45.192","G45","WICS IT",376270891,"058610","에스피지",94155,0.03,95.31,1,"G45","IT",192,2,11482336 +"G45.193","G45","WICS IT",376270891,"222080","씨아이에스",94047,0.02,95.34,1,"G45","IT",193,2,39682282 +"G45.194","G45","WICS IT",376270891,"080220","제주반도체",93457,0.02,95.36,1,"G45","IT",194,2,24337637 +"G45.195","G45","WICS IT",376270891,"025560","미래산업",92982,0.02,95.39,1,"G45","IT",195,2,615773848 +"G45.196","G45","WICS IT",376270891,"126700","하이비젼시스템",92716,0.02,95.41,1,"G45","IT",196,2,10907742 +"G45.197","G45","WICS IT",376270891,"224060","코디엠",91694,0.02,95.44,1,"G45","IT",197,2,130061748 +"G45.198","G45","WICS IT",376270891,"069410","엔텔스",91022,0.02,95.46,1,"G45","IT",198,2,5450389 +"G45.199","G45","WICS IT",376270891,"101490","에스앤에스텍",90400,0.02,95.49,1,"G45","IT",199,2,14604145 +"G45.200","G45","WICS IT",376270891,"066980","브레인콘텐츠",90222,0.02,95.51,1,"G45","IT",200,2,99803517 +"G45.201","G45","WICS IT",376270891,"102120","어보브반도체",90121,0.02,95.53,1,"G45","IT",201,2,12396354 +"G45.202","G45","WICS IT",376270891,"079970","투비소프트",89744,0.02,95.56,1,"G45","IT",202,2,22777733 +"G45.203","G45","WICS IT",376270891,"038060","루멘스",89353,0.02,95.58,1,"G45","IT",203,2,39712499 +"G45.204","G45","WICS IT",376270891,"089970","에이피티씨",89314,0.02,95.61,1,"G45","IT",204,2,14405449 +"G45.205","G45","WICS IT",376270891,"155650","와이엠씨",89237,0.02,95.63,1,"G45","IT",205,2,13582563 +"G45.206","G45","WICS IT",376270891,"101330","모베이스",88880,0.02,95.65,1,"G45","IT",206,2,12937422 +"G45.207","G45","WICS IT",376270891,"243840","신흥에스이씨",88546,0.02,95.68,1,"G45","IT",207,2,2227572 +"G45.208","G45","WICS IT",376270891,"060230","이그잭스",87668,0.02,95.7,1,"G45","IT",208,2,47133241 +"G45.209","G45","WICS IT",376270891,"009470","삼화전기",87550,0.02,95.72,1,"G45","IT",209,2,4960365 +"G45.210","G45","WICS IT",376270891,"051360","토비스",87402,0.02,95.75,1,"G45","IT",210,2,12872135 +"G45.211","G45","WICS IT",376270891,"200470","하이셈",86891,0.02,95.77,1,"G45","IT",211,2,13165260 +"G45.212","G45","WICS IT",376270891,"004770","써니전자",86788,0.02,95.79,1,"G45","IT",212,2,26379302 +"G45.213","G45","WICS IT",376270891,"079940","가비아",86444,0.02,95.82,1,"G45","IT",213,2,9745692 +"G45.214","G45","WICS IT",376270891,"138580","비즈니스온",86444,0.02,95.84,1,"G45","IT",214,2,5631515 +"G45.215","G45","WICS IT",376270891,"225570","넷게임즈",86297,0.02,95.86,1,"G45","IT",215,2,10081440 +"G45.216","G45","WICS IT",376270891,"052420","오성첨단소재",86255,0.02,95.88,1,"G45","IT",216,2,46373525 "G45.217","G45","WICS IT",376270891,"092220","KEC",86093,0.02,95.91,1,"G45","IT",217,2,74218070 -"G45.218","G45","WICS IT",376270891,"125210","Ƹ׸",85569,0.02,95.93,1,"G45","IT",218,2,6433748 -"G45.219","G45","WICS IT",376270891,"057500","SKC ֹͽ",85541,0.02,95.95,1,"G45","IT",219,2,26442437 -"G45.220","G45","WICS IT",376270891,"042510","½ť",84870,0.02,95.97,1,"G45","IT",220,2,24493401 -"G45.221","G45","WICS IT",376270891,"003160","",84306,0.02,96,1,"G45","IT",221,2,21102846 -"G45.222","G45","WICS IT",376270891,"096630","ڳ",83873,0.02,96.02,1,"G45","IT",222,2,46338664 -"G45.223","G45","WICS IT",376270891,"066110","",82045,0.02,96.04,1,"G45","IT",223,2,43295672 -"G45.224","G45","WICS IT",376270891,"119830","",81702,0.02,96.06,1,"G45","IT",224,2,5392839 -"G45.225","G45","WICS IT",376270891,"042040","ǿũ",81617,0.02,96.08,1,"G45","IT",225,2,78477565 -"G45.226","G45","WICS IT",376270891,"193250","̿",81324,0.02,96.11,1,"G45","IT",226,2,36965642 -"G45.227","G45","WICS IT",376270891,"101160","",80823,0.02,96.13,1,"G45","IT",227,2,10401926 -"G45.228","G45","WICS IT",376270891,"067310","ϳũ",79962,0.02,96.15,1,"G45","IT",228,2,18173292 -"G45.229","G45","WICS IT",376270891,"222800","",79874,0.02,96.17,1,"G45","IT",229,2,13424246 -"G45.230","G45","WICS IT",376270891,"054800","̵Ȧ",79626,0.02,96.19,1,"G45","IT",230,2,5898221 -"G45.231","G45","WICS IT",376270891,"114570","Ʈ۷ι",79484,0.02,96.21,1,"G45","IT",231,2,88021729 -"G45.232","G45","WICS IT",376270891,"052790","Ʈ",78703,0.02,96.23,1,"G45","IT",232,2,5212093 -"G45.233","G45","WICS IT",376270891,"049630","翵ַ",78619,0.02,96.25,1,"G45","IT",233,2,65515425 -"G45.234","G45","WICS IT",376270891,"079370","콺",78420,0.02,96.28,1,"G45","IT",234,2,6126560 -"G45.235","G45","WICS IT",376270891,"251630","̿",78383,0.02,96.3,1,"G45","IT",235,2,7224278 -"G45.236","G45","WICS IT",376270891,"054210","̷",77666,0.02,96.32,1,"G45","IT",236,2,12901270 -"G45.237","G45","WICS IT",376270891,"238490","",76974,0.02,96.34,1,"G45","IT",237,2,3506793 -"G45.238","G45","WICS IT",376270891,"161580","ʿƽ",76680,0.02,96.36,1,"G45","IT",238,2,9868759 -"G45.239","G45","WICS IT",376270891,"049080","Ⱑ",76680,0.02,96.38,1,"G45","IT",239,2,35418107 -"G45.240","G45","WICS IT",376270891,"174880","ũ",76563,0.02,96.4,1,"G45","IT",240,2,22064250 -"G45.241","G45","WICS IT",376270891,"033130","Ʋ",74975,0.02,96.42,1,"G45","IT",241,2,24867229 -"G45.242","G45","WICS IT",376270891,"020760","",74767,0.02,96.44,1,"G45","IT",242,2,15289798 -"G45.243","G45","WICS IT",376270891,"234300","Ʈ",73749,0.02,96.46,1,"G45","IT",243,2,9060097 -"G45.244","G45","WICS IT",376270891,"083310","ƼŨ",73640,0.02,96.48,1,"G45","IT",244,2,8883032 -"G45.245","G45","WICS IT",376270891,"086960","MDS",73242,0.02,96.5,1,"G45","IT",245,2,5385451 -"G45.246","G45","WICS IT",376270891,"217270","ƪ",72880,0.02,96.52,1,"G45","IT",246,2,7444375 -"G45.247","G45","WICS IT",376270891,"057540","ȴϽý",72789,0.02,96.54,1,"G45","IT",247,2,32136422 -"G45.248","G45","WICS IT",376270891,"241790","Ǻ긴",72705,0.02,96.55,1,"G45","IT",248,2,6462698 -"G45.249","G45","WICS IT",376270891,"121440","Ȧ",72094,0.02,96.57,1,"G45","IT",249,2,19276568 -"G45.250","G45","WICS IT",376270891,"053300","ѱ",72050,0.02,96.59,1,"G45","IT",250,2,19010650 -"G45.251","G45","WICS IT",376270891,"110990","Ƽ",71843,0.02,96.61,1,"G45","IT",251,2,8127000 -"G45.252","G45","WICS IT",376270891,"092130","ũ",71340,0.02,96.63,1,"G45","IT",252,2,3974388 -"G45.253","G45","WICS IT",376270891,"095500","̷",70754,0.02,96.65,1,"G45","IT",253,2,14439510 -"G45.254","G45","WICS IT",376270891,"137400","ǿƼ",69677,0.02,96.67,1,"G45","IT",254,2,13297070 -"G45.255","G45","WICS IT",376270891,"060240","ڸ",69453,0.02,96.69,1,"G45","IT",255,2,13780396 -"G45.256","G45","WICS IT",376270891,"038460","̿Ʈ",69447,0.02,96.71,1,"G45","IT",256,2,15783363 -"G45.257","G45","WICS IT",376270891,"087260","Ͼö̾",69242,0.02,96.72,1,"G45","IT",257,2,10350000 -"G45.258","G45","WICS IT",376270891,"096690","̽",68980,0.02,96.74,1,"G45","IT",258,2,25501102 -"G45.259","G45","WICS IT",376270891,"041460","ѱ",68824,0.02,96.76,1,"G45","IT",259,2,16309029 -"G45.260","G45","WICS IT",376270891,"197210","",68777,0.02,96.78,1,"G45","IT",260,2,11238093 -"G45.261","G45","WICS IT",376270891,"036090","Ʈ",68632,0.02,96.8,1,"G45","IT",261,2,64746889 -"G45.262","G45","WICS IT",376270891,"148250","˿ũ",68303,0.02,96.82,1,"G45","IT",262,2,4844209 -"G45.263","G45","WICS IT",376270891,"083930","ƹ",67774,0.02,96.83,1,"G45","IT",263,2,10237763 -"G45.264","G45","WICS IT",376270891,"076610","ؼƽ",67772,0.02,96.85,1,"G45","IT",264,2,20693675 -"G45.265","G45","WICS IT",376270891,"082800","̸ũ",67550,0.02,96.87,1,"G45","IT",265,2,35740956 -"G45.266","G45","WICS IT",376270891,"052860","̾ؾ",67438,0.02,96.89,1,"G45","IT",266,2,11372427 -"G45.267","G45","WICS IT",376270891,"259630","÷",67088,0.02,96.9,1,"G45","IT",267,2,3476085 +"G45.218","G45","WICS IT",376270891,"125210","아모그린텍",85569,0.02,95.93,1,"G45","IT",218,2,6433748 +"G45.219","G45","WICS IT",376270891,"057500","SKC 솔믹스",85541,0.02,95.95,1,"G45","IT",219,2,26442437 +"G45.220","G45","WICS IT",376270891,"042510","라온시큐어",84870,0.02,95.97,1,"G45","IT",220,2,24493401 +"G45.221","G45","WICS IT",376270891,"003160","디아이",84306,0.02,96,1,"G45","IT",221,2,21102846 +"G45.222","G45","WICS IT",376270891,"096630","에스코넥",83873,0.02,96.02,1,"G45","IT",222,2,46338664 +"G45.223","G45","WICS IT",376270891,"066110","한프",82045,0.02,96.04,1,"G45","IT",223,2,43295672 +"G45.224","G45","WICS IT",376270891,"119830","아이텍",81702,0.02,96.06,1,"G45","IT",224,2,5392839 +"G45.225","G45","WICS IT",376270891,"042040","케이피엠테크",81617,0.02,96.08,1,"G45","IT",225,2,78477565 +"G45.226","G45","WICS IT",376270891,"193250","와이제이엠게임즈",81324,0.02,96.11,1,"G45","IT",226,2,36965642 +"G45.227","G45","WICS IT",376270891,"101160","월덱스",80823,0.02,96.13,1,"G45","IT",227,2,10401926 +"G45.228","G45","WICS IT",376270891,"067310","하나마이크론",79962,0.02,96.15,1,"G45","IT",228,2,18173292 +"G45.229","G45","WICS IT",376270891,"222800","심텍",79874,0.02,96.17,1,"G45","IT",229,2,13424246 +"G45.230","G45","WICS IT",376270891,"054800","아이디스홀딩스",79626,0.02,96.19,1,"G45","IT",230,2,5898221 +"G45.231","G45","WICS IT",376270891,"114570","지스마트글로벌",79484,0.02,96.21,1,"G45","IT",231,2,88021729 +"G45.232","G45","WICS IT",376270891,"052790","액토즈소프트",78703,0.02,96.23,1,"G45","IT",232,2,5212093 +"G45.233","G45","WICS IT",376270891,"049630","재영솔루텍",78619,0.02,96.25,1,"G45","IT",233,2,65515425 +"G45.234","G45","WICS IT",376270891,"079370","제우스",78420,0.02,96.28,1,"G45","IT",234,2,6126560 +"G45.235","G45","WICS IT",376270891,"251630","브이원텍",78383,0.02,96.3,1,"G45","IT",235,2,7224278 +"G45.236","G45","WICS IT",376270891,"054210","이랜텍",77666,0.02,96.32,1,"G45","IT",236,2,12901270 +"G45.237","G45","WICS IT",376270891,"238490","힘스",76974,0.02,96.34,1,"G45","IT",237,2,3506793 +"G45.238","G45","WICS IT",376270891,"161580","필옵틱스",76680,0.02,96.36,1,"G45","IT",238,2,9868759 +"G45.239","G45","WICS IT",376270891,"049080","기가레인",76680,0.02,96.38,1,"G45","IT",239,2,35418107 +"G45.240","G45","WICS IT",376270891,"174880","장원테크",76563,0.02,96.4,1,"G45","IT",240,2,22064250 +"G45.241","G45","WICS IT",376270891,"033130","디지틀조선",74975,0.02,96.42,1,"G45","IT",241,2,24867229 +"G45.242","G45","WICS IT",376270891,"020760","일진디스플",74767,0.02,96.44,1,"G45","IT",242,2,15289798 +"G45.243","G45","WICS IT",376270891,"234300","에스트래픽",73749,0.02,96.46,1,"G45","IT",243,2,9060097 +"G45.244","G45","WICS IT",376270891,"083310","엘오티베큠",73640,0.02,96.48,1,"G45","IT",244,2,8883032 +"G45.245","G45","WICS IT",376270891,"086960","한컴MDS",73242,0.02,96.5,1,"G45","IT",245,2,5385451 +"G45.246","G45","WICS IT",376270891,"217270","넵튠",72880,0.02,96.52,1,"G45","IT",246,2,7444375 +"G45.247","G45","WICS IT",376270891,"057540","옴니시스템",72789,0.02,96.54,1,"G45","IT",247,2,32136422 +"G45.248","G45","WICS IT",376270891,"241790","오션브릿지",72705,0.02,96.55,1,"G45","IT",248,2,6462698 +"G45.249","G45","WICS IT",376270891,"121440","골프존뉴딘홀딩스",72094,0.02,96.57,1,"G45","IT",249,2,19276568 +"G45.250","G45","WICS IT",376270891,"053300","한국정보인증",72050,0.02,96.59,1,"G45","IT",250,2,19010650 +"G45.251","G45","WICS IT",376270891,"110990","디아이티",71843,0.02,96.61,1,"G45","IT",251,2,8127000 +"G45.252","G45","WICS IT",376270891,"092130","이크레더블",71340,0.02,96.63,1,"G45","IT",252,2,3974388 +"G45.253","G45","WICS IT",376270891,"095500","미래나노텍",70754,0.02,96.65,1,"G45","IT",253,2,14439510 +"G45.254","G45","WICS IT",376270891,"137400","피엔티",69677,0.02,96.67,1,"G45","IT",254,2,13297070 +"G45.255","G45","WICS IT",376270891,"060240","룽투코리아",69453,0.02,96.69,1,"G45","IT",255,2,13780396 +"G45.256","G45","WICS IT",376270891,"038460","바이오스마트",69447,0.02,96.71,1,"G45","IT",256,2,15783363 +"G45.257","G45","WICS IT",376270891,"087260","모바일어플라이언스",69242,0.02,96.72,1,"G45","IT",257,2,10350000 +"G45.258","G45","WICS IT",376270891,"096690","제이스테판",68980,0.02,96.74,1,"G45","IT",258,2,25501102 +"G45.259","G45","WICS IT",376270891,"041460","한국전자인증",68824,0.02,96.76,1,"G45","IT",259,2,16309029 +"G45.260","G45","WICS IT",376270891,"197210","리드",68777,0.02,96.78,1,"G45","IT",260,2,11238093 +"G45.261","G45","WICS IT",376270891,"036090","위지트",68632,0.02,96.8,1,"G45","IT",261,2,64746889 +"G45.262","G45","WICS IT",376270891,"148250","알엔투테크놀로지",68303,0.02,96.82,1,"G45","IT",262,2,4844209 +"G45.263","G45","WICS IT",376270891,"083930","아바코",67774,0.02,96.83,1,"G45","IT",263,2,10237763 +"G45.264","G45","WICS IT",376270891,"076610","해성옵틱스",67772,0.02,96.85,1,"G45","IT",264,2,20693675 +"G45.265","G45","WICS IT",376270891,"082800","루미마이크로",67550,0.02,96.87,1,"G45","IT",265,2,35740956 +"G45.266","G45","WICS IT",376270891,"052860","아이앤씨",67438,0.02,96.89,1,"G45","IT",266,2,11372427 +"G45.267","G45","WICS IT",376270891,"259630","엠플러스",67088,0.02,96.9,1,"G45","IT",267,2,3476085 "G45.268","G45","WICS IT",376270891,"095340","ISC",67003,0.02,96.92,1,"G45","IT",268,2,8344080 -"G45.269","G45","WICS IT",376270891,"043290","̸",66988,0.02,96.94,1,"G45","IT",269,2,4999072 -"G45.270","G45","WICS IT",376270891,"046970","츮",66170,0.02,96.96,1,"G45","IT",270,2,20328718 -"G45.271","G45","WICS IT",376270891,"214310","ܶƮ",66027,0.02,96.98,1,"G45","IT",271,2,56192987 -"G45.272","G45","WICS IT",376270891,"192250","̻",65945,0.02,96.99,1,"G45","IT",272,2,42683030 -"G45.273","G45","WICS IT",376270891,"214270","ǻĽƮƮ",65934,0.02,97.01,1,"G45","IT",273,2,39363803 -"G45.274","G45","WICS IT",376270891,"088130","ƿ",65442,0.02,97.03,1,"G45","IT",274,2,7311999 -"G45.275","G45","WICS IT",376270891,"149950","ƹ",65288,0.02,97.05,1,"G45","IT",275,2,9208425 -"G45.276","G45","WICS IT",376270891,"053450","ڴн",65256,0.02,97.06,1,"G45","IT",276,2,9088526 -"G45.277","G45","WICS IT",376270891,"078650","ڷ",64858,0.02,97.08,1,"G45","IT",277,2,28890035 -"G45.278","G45","WICS IT",376270891,"196450","",64678,0.02,97.1,1,"G45","IT",278,2,94282842 -"G45.279","G45","WICS IT",376270891,"058220","Ƹ",64517,0.02,97.11,1,"G45","IT",279,2,76081370 -"G45.280","G45","WICS IT",376270891,"127160","ũ",64499,0.02,97.13,1,"G45","IT",280,2,50587588 -"G45.281","G45","WICS IT",376270891,"205100","",64370,0.02,97.15,1,"G45","IT",281,2,19990541 -"G45.282","G45","WICS IT",376270891,"057880","ʷνýｺɾ",64111,0.02,97.17,1,"G45","IT",282,2,30028506 -"G45.283","G45","WICS IT",376270891,"290740","Ʈ",64105,0.02,97.18,1,"G45","IT",283,2,5908266 -"G45.284","G45","WICS IT",376270891,"042420","׿Ȧ",64088,0.02,97.2,1,"G45","IT",284,2,4782708 -"G45.285","G45","WICS IT",376270891,"114120","ũ",63739,0.02,97.22,1,"G45","IT",285,2,59848782 -"G45.286","G45","WICS IT",376270891,"094170","Ƴ",63367,0.02,97.23,1,"G45","IT",286,2,8988177 -"G45.287","G45","WICS IT",376270891,"094940","Ǫ",63047,0.02,97.25,1,"G45","IT",287,2,4601941 -"G45.288","G45","WICS IT",376270891,"089890","ڼ",62770,0.02,97.27,1,"G45","IT",288,2,8088942 -"G45.289","G45","WICS IT",376270891,"140670","˿̼",62083,0.02,97.28,1,"G45","IT",289,2,5643947 -"G45.290","G45","WICS IT",376270891,"049480","º̽",61732,0.02,97.3,1,"G45","IT",290,2,23881011 -"G45.291","G45","WICS IT",376270891,"038160","Ž",61674,0.02,97.32,1,"G45","IT",291,2,9415893 -"G45.292","G45","WICS IT",376270891,"047560","̽ƮƮ",61547,0.02,97.33,1,"G45","IT",292,2,6533604 -"G45.293","G45","WICS IT",376270891,"036170","Ƽ",61299,0.02,97.35,1,"G45","IT",293,2,24918125 -"G45.294","G45","WICS IT",376270891,"039230","̺̾Ʈ",60622,0.02,97.36,1,"G45","IT",294,2,65679740 -"G45.295","G45","WICS IT",376270891,"187220","Ƽؾ",59889,0.02,97.38,1,"G45","IT",295,2,5469345 -"G45.296","G45","WICS IT",376270891,"073110","",59566,0.02,97.4,1,"G45","IT",296,2,4803708 -"G45.297","G45","WICS IT",376270891,"100590","ť",59483,0.02,97.41,1,"G45","IT",297,2,5019624 -"G45.298","G45","WICS IT",376270891,"100030","ϸ",58949,0.02,97.43,1,"G45","IT",298,2,1674694 -"G45.299","G45","WICS IT",376270891,"194480","ý",58890,0.02,97.44,1,"G45","IT",299,2,6722622 -"G45.300","G45","WICS IT",376270891,"031310","",58527,0.02,97.46,1,"G45","IT",300,2,9936722 -"G45.301","G45","WICS IT",376270891,"056360","",58090,0.02,97.47,1,"G45","IT",301,2,6563856 -"G45.302","G45","WICS IT",376270891,"124500","Ƽ",57704,0.02,97.49,1,"G45","IT",302,2,11657466 -"G45.303","G45","WICS IT",376270891,"093190","ַ",57524,0.02,97.51,1,"G45","IT",303,2,10004231 -"G45.304","G45","WICS IT",376270891,"123840","",57128,0.02,97.52,1,"G45","IT",304,2,47213021 -"G45.305","G45","WICS IT",376270891,"114810","̿",57078,0.02,97.54,1,"G45","IT",305,2,8988666 -"G45.306","G45","WICS IT",376270891,"033170","ñ׳ƽ",57061,0.02,97.55,1,"G45","IT",306,2,44578726 -"G45.307","G45","WICS IT",376270891,"203650","帲ťƼ",57060,0.02,97.57,1,"G45","IT",307,2,17186762 -"G45.308","G45","WICS IT",376270891,"192650","帲",56758,0.02,97.58,1,"G45","IT",308,2,5159808 -"G45.309","G45","WICS IT",376270891,"045660","",56740,0.02,97.6,1,"G45","IT",309,2,6029800 -"G45.310","G45","WICS IT",376270891,"094480","þ",56532,0.02,97.61,1,"G45","IT",310,2,15299637 -"G45.311","G45","WICS IT",376270891,"092070","𿣿",56486,0.02,97.63,1,"G45","IT",311,2,7856134 -"G45.312","G45","WICS IT",376270891,"065350","żŸũ",56476,0.02,97.64,1,"G45","IT",312,2,15020212 -"G45.313","G45","WICS IT",376270891,"079960","̿",56451,0.02,97.66,1,"G45","IT",313,2,4951800 -"G45.314","G45","WICS IT",376270891,"031820","ؽý",56414,0.01,97.67,1,"G45","IT",314,2,34931570 -"G45.315","G45","WICS IT",376270891,"253590","׿",56014,0.01,97.69,1,"G45","IT",315,2,35906480 -"G45.316","G45","WICS IT",376270891,"066410","ŶƩ",55932,0.01,97.7,1,"G45","IT",316,2,18992217 -"G45.317","G45","WICS IT",376270891,"007810","ڸƽŰƮ",55556,0.01,97.72,1,"G45","IT",317,2,9920715 -"G45.318","G45","WICS IT",376270891,"094360","Ĩع̵",54661,0.01,97.73,1,"G45","IT",318,2,4671845 -"G45.319","G45","WICS IT",376270891,"072770","ȣ",54481,0.01,97.74,1,"G45","IT",319,2,32721341 -"G45.320","G45","WICS IT",376270891,"080520","",54434,0.01,97.76,1,"G45","IT",320,2,8222626 -"G45.321","G45","WICS IT",376270891,"037350","̿",54286,0.01,97.77,1,"G45","IT",321,2,9746100 -"G45.322","G45","WICS IT",376270891,"054630","̵Ĩ",54255,0.01,97.79,1,"G45","IT",322,2,25652276 -"G45.323","G45","WICS IT",376270891,"101400","Ʈ",54184,0.01,97.8,1,"G45","IT",323,2,87392983 -"G45.324","G45","WICS IT",376270891,"027040","",54168,0.01,97.82,1,"G45","IT",324,2,38969754 -"G45.325","G45","WICS IT",376270891,"160980","̸ƽ",54074,0.01,97.83,1,"G45","IT",325,2,5922725 -"G45.326","G45","WICS IT",376270891,"084730","ũ",53734,0.01,97.85,1,"G45","IT",326,2,6255409 -"G45.327","G45","WICS IT",376270891,"015710","",53706,0.01,97.86,1,"G45","IT",327,2,6310980 -"G45.328","G45","WICS IT",376270891,"058630","",53693,0.01,97.87,1,"G45","IT",328,2,16221418 -"G45.329","G45","WICS IT",376270891,"049520","̿",53643,0.01,97.89,1,"G45","IT",329,2,10456769 -"G45.330","G45","WICS IT",376270891,"241770","ī",53597,0.01,97.9,1,"G45","IT",330,2,3828363 -"G45.331","G45","WICS IT",376270891,"033320","̾ý",53176,0.01,97.92,1,"G45","IT",331,2,9939505 -"G45.332","G45","WICS IT",376270891,"045970","ھƽþ",52985,0.01,97.93,1,"G45","IT",332,2,8278979 +"G45.269","G45","WICS IT",376270891,"043290","케이맥",66988,0.02,96.94,1,"G45","IT",269,2,4999072 +"G45.270","G45","WICS IT",376270891,"046970","우리로",66170,0.02,96.96,1,"G45","IT",270,2,20328718 +"G45.271","G45","WICS IT",376270891,"214310","세미콘라이트",66027,0.02,96.98,1,"G45","IT",271,2,56192987 +"G45.272","G45","WICS IT",376270891,"192250","케이사인",65945,0.02,96.99,1,"G45","IT",272,2,42683030 +"G45.273","G45","WICS IT",376270891,"214270","퓨쳐스트림네트웍스",65934,0.02,97.01,1,"G45","IT",273,2,39363803 +"G45.274","G45","WICS IT",376270891,"088130","동아엘텍",65442,0.02,97.03,1,"G45","IT",274,2,7311999 +"G45.275","G45","WICS IT",376270891,"149950","아바텍",65288,0.02,97.05,1,"G45","IT",275,2,9208425 +"G45.276","G45","WICS IT",376270891,"053450","세코닉스",65256,0.02,97.06,1,"G45","IT",276,2,9088526 +"G45.277","G45","WICS IT",376270891,"078650","코렌",64858,0.02,97.08,1,"G45","IT",277,2,28890035 +"G45.278","G45","WICS IT",376270891,"196450","디오스텍",64678,0.02,97.1,1,"G45","IT",278,2,94282842 +"G45.279","G45","WICS IT",376270891,"058220","아리온",64517,0.02,97.11,1,"G45","IT",279,2,76081370 +"G45.280","G45","WICS IT",376270891,"127160","매직마이크로",64499,0.02,97.13,1,"G45","IT",280,2,50587588 +"G45.281","G45","WICS IT",376270891,"205100","엑셈",64370,0.02,97.15,1,"G45","IT",281,2,19990541 +"G45.282","G45","WICS IT",376270891,"057880","필로시스헬스케어",64111,0.02,97.17,1,"G45","IT",282,2,30028506 +"G45.283","G45","WICS IT",376270891,"290740","액트로",64105,0.02,97.18,1,"G45","IT",283,2,5908266 +"G45.284","G45","WICS IT",376270891,"042420","네오위즈홀딩스",64088,0.02,97.2,1,"G45","IT",284,2,4782708 +"G45.285","G45","WICS IT",376270891,"114120","크루셜텍",63739,0.02,97.22,1,"G45","IT",285,2,59848782 +"G45.286","G45","WICS IT",376270891,"094170","동운아나텍",63367,0.02,97.23,1,"G45","IT",286,2,8988177 +"G45.287","G45","WICS IT",376270891,"094940","푸른기술",63047,0.02,97.25,1,"G45","IT",287,2,4601941 +"G45.288","G45","WICS IT",376270891,"089890","코세스",62770,0.02,97.27,1,"G45","IT",288,2,8088942 +"G45.289","G45","WICS IT",376270891,"140670","알에스오토메이션",62083,0.02,97.28,1,"G45","IT",289,2,5643947 +"G45.290","G45","WICS IT",376270891,"049480","오픈베이스",61732,0.02,97.3,1,"G45","IT",290,2,23881011 +"G45.291","G45","WICS IT",376270891,"038160","팍스넷",61674,0.02,97.32,1,"G45","IT",291,2,9415893 +"G45.292","G45","WICS IT",376270891,"047560","이스트소프트",61547,0.02,97.33,1,"G45","IT",292,2,6533604 +"G45.293","G45","WICS IT",376270891,"036170","라이브파이낸셜",61299,0.02,97.35,1,"G45","IT",293,2,24918125 +"G45.294","G45","WICS IT",376270891,"039230","에이아이비트",60622,0.02,97.36,1,"G45","IT",294,2,65679740 +"G45.295","G45","WICS IT",376270891,"187220","디티앤씨",59889,0.02,97.38,1,"G45","IT",295,2,5469345 +"G45.296","G45","WICS IT",376270891,"073110","엘엠에스",59566,0.02,97.4,1,"G45","IT",296,2,4803708 +"G45.297","G45","WICS IT",376270891,"100590","머큐리",59483,0.02,97.41,1,"G45","IT",297,2,5019624 +"G45.298","G45","WICS IT",376270891,"100030","모바일리더",58949,0.02,97.43,1,"G45","IT",298,2,1674694 +"G45.299","G45","WICS IT",376270891,"194480","데브시스터즈",58890,0.02,97.44,1,"G45","IT",299,2,6722622 +"G45.300","G45","WICS IT",376270891,"031310","아이즈비전",58527,0.02,97.46,1,"G45","IT",300,2,9936722 +"G45.301","G45","WICS IT",376270891,"056360","코위버",58090,0.02,97.47,1,"G45","IT",301,2,6563856 +"G45.302","G45","WICS IT",376270891,"124500","아이티센",57704,0.02,97.49,1,"G45","IT",302,2,11657466 +"G45.303","G45","WICS IT",376270891,"093190","빅솔론",57524,0.02,97.51,1,"G45","IT",303,2,10004231 +"G45.304","G45","WICS IT",376270891,"123840","한일진공",57128,0.02,97.52,1,"G45","IT",304,2,47213021 +"G45.305","G45","WICS IT",376270891,"114810","아이원스",57078,0.02,97.54,1,"G45","IT",305,2,8988666 +"G45.306","G45","WICS IT",376270891,"033170","시그네틱스",57061,0.02,97.55,1,"G45","IT",306,2,44578726 +"G45.307","G45","WICS IT",376270891,"203650","드림시큐리티",57060,0.02,97.57,1,"G45","IT",307,2,17186762 +"G45.308","G45","WICS IT",376270891,"192650","드림텍",56758,0.02,97.58,1,"G45","IT",308,2,5159808 +"G45.309","G45","WICS IT",376270891,"045660","에이텍",56740,0.02,97.6,1,"G45","IT",309,2,6029800 +"G45.310","G45","WICS IT",376270891,"094480","갤럭시아컴즈",56532,0.02,97.61,1,"G45","IT",310,2,15299637 +"G45.311","G45","WICS IT",376270891,"092070","디엔에프",56486,0.02,97.63,1,"G45","IT",311,2,7856134 +"G45.312","G45","WICS IT",376270891,"065350","신성델타테크",56476,0.02,97.64,1,"G45","IT",312,2,15020212 +"G45.313","G45","WICS IT",376270891,"079960","동양이엔피",56451,0.02,97.66,1,"G45","IT",313,2,4951800 +"G45.314","G45","WICS IT",376270891,"031820","콤텍시스템",56414,0.01,97.67,1,"G45","IT",314,2,34931570 +"G45.315","G45","WICS IT",376270891,"253590","네오셈",56014,0.01,97.69,1,"G45","IT",315,2,35906480 +"G45.316","G45","WICS IT",376270891,"066410","버킷스튜디오",55932,0.01,97.7,1,"G45","IT",316,2,18992217 +"G45.317","G45","WICS IT",376270891,"007810","코리아써키트",55556,0.01,97.72,1,"G45","IT",317,2,9920715 +"G45.318","G45","WICS IT",376270891,"094360","칩스앤미디어",54661,0.01,97.73,1,"G45","IT",318,2,4671845 +"G45.319","G45","WICS IT",376270891,"072770","율호",54481,0.01,97.74,1,"G45","IT",319,2,32721341 +"G45.320","G45","WICS IT",376270891,"080520","오디텍",54434,0.01,97.76,1,"G45","IT",320,2,8222626 +"G45.321","G45","WICS IT",376270891,"037350","성도이엔지",54286,0.01,97.77,1,"G45","IT",321,2,9746100 +"G45.322","G45","WICS IT",376270891,"054630","에이디칩스",54255,0.01,97.79,1,"G45","IT",322,2,25652276 +"G45.323","G45","WICS IT",376270891,"101400","엔시트론",54184,0.01,97.8,1,"G45","IT",323,2,87392983 +"G45.324","G45","WICS IT",376270891,"027040","서울전자통신",54168,0.01,97.82,1,"G45","IT",324,2,38969754 +"G45.325","G45","WICS IT",376270891,"160980","싸이맥스",54074,0.01,97.83,1,"G45","IT",325,2,5922725 +"G45.326","G45","WICS IT",376270891,"084730","팅크웨어",53734,0.01,97.85,1,"G45","IT",326,2,6255409 +"G45.327","G45","WICS IT",376270891,"015710","코콤",53706,0.01,97.86,1,"G45","IT",327,2,6310980 +"G45.328","G45","WICS IT",376270891,"058630","엠게임",53693,0.01,97.87,1,"G45","IT",328,2,16221418 +"G45.329","G45","WICS IT",376270891,"049520","유아이엘",53643,0.01,97.89,1,"G45","IT",329,2,10456769 +"G45.330","G45","WICS IT",376270891,"241770","메카로",53597,0.01,97.9,1,"G45","IT",330,2,3828363 +"G45.331","G45","WICS IT",376270891,"033320","제이씨현시스템",53176,0.01,97.92,1,"G45","IT",331,2,9939505 +"G45.332","G45","WICS IT",376270891,"045970","코아시아",52985,0.01,97.93,1,"G45","IT",332,2,8278979 "G45.333","G45","WICS IT",376270891,"073570","WI",52939,0.01,97.94,1,"G45","IT",333,2,6659028 -"G45.334","G45","WICS IT",376270891,"039010","",52673,0.01,97.96,1,"G45","IT",334,2,5347500 -"G45.335","G45","WICS IT",376270891,"065680","ϷƮ",52405,0.01,97.97,1,"G45","IT",335,2,5563163 -"G45.336","G45","WICS IT",376270891,"131400","Ʈ",52257,0.01,97.99,1,"G45","IT",336,2,14761749 -"G45.337","G45","WICS IT",376270891,"079950","κϾ",51946,0.01,98,1,"G45","IT",337,2,16008000 +"G45.334","G45","WICS IT",376270891,"039010","현대통신",52673,0.01,97.96,1,"G45","IT",334,2,5347500 +"G45.335","G45","WICS IT",376270891,"065680","우주일렉트로",52405,0.01,97.97,1,"G45","IT",335,2,5563163 +"G45.336","G45","WICS IT",376270891,"131400","액트",52257,0.01,97.99,1,"G45","IT",336,2,14761749 +"G45.337","G45","WICS IT",376270891,"079950","인베니아",51946,0.01,98,1,"G45","IT",337,2,16008000 "G45.338","G45","WICS IT",376270891,"036030","KTH",51799,0.01,98.01,1,"G45","IT",338,2,11785957 -"G45.339","G45","WICS IT",376270891,"037950","",51576,0.01,98.03,1,"G45","IT",339,2,29556632 -"G45.340","G45","WICS IT",376270891,"064290","÷",51240,0.01,98.04,1,"G45","IT",340,2,8172177 -"G45.341","G45","WICS IT",376270891,"139670","Ű׸",50971,0.01,98.06,1,"G45","IT",341,2,4490823 -"G45.342","G45","WICS IT",376270891,"049550","ũũ",50793,0.01,98.07,1,"G45","IT",342,2,13296544 -"G45.343","G45","WICS IT",376270891,"093520","Ŀ",50789,0.01,98.08,1,"G45","IT",343,2,10829272 -"G45.344","G45","WICS IT",376270891,"017900","",50701,0.01,98.1,1,"G45","IT",344,2,20280317 -"G45.345","G45","WICS IT",376270891,"054620","APSȦ",50578,0.01,98.11,1,"G45","IT",345,2,12644417 -"G45.346","G45","WICS IT",376270891,"267850","ƽþƳIDT",50394,0.01,98.12,1,"G45","IT",346,2,2220000 -"G45.347","G45","WICS IT",376270891,"068940","̾",49847,0.01,98.14,1,"G45","IT",347,2,22761197 -"G45.348","G45","WICS IT",376270891,"117730","Ƽκƽ",49837,0.01,98.15,1,"G45","IT",348,2,3833616 -"G45.349","G45","WICS IT",376270891,"016670","Ƽؾ",49697,0.01,98.16,1,"G45","IT",349,2,32062446 -"G45.350","G45","WICS IT",376270891,"009310","Ͼ",49505,0.01,98.18,1,"G45","IT",350,2,36400569 -"G45.351","G45","WICS IT",376270891,"170920","Ƽ",49470,0.01,98.19,1,"G45","IT",351,2,4436766 -"G45.352","G45","WICS IT",376270891,"083550","̿",49247,0.01,98.2,1,"G45","IT",352,2,5983880 -"G45.353","G45","WICS IT",376270891,"039420","̿",48917,0.01,98.21,1,"G45","IT",353,2,16666764 -"G45.354","G45","WICS IT",376270891,"027580","",48607,0.01,98.23,1,"G45","IT",354,2,23653086 -"G45.355","G45","WICS IT",376270891,"047080","ѺƮ",48401,0.01,98.24,1,"G45","IT",355,2,16106893 -"G45.356","G45","WICS IT",376270891,"050540","ѱ۷̼",48172,0.01,98.25,1,"G45","IT",356,2,20944220 -"G45.357","G45","WICS IT",376270891,"078000","ڿ",48116,0.01,98.27,1,"G45","IT",357,2,2813785 -"G45.358","G45","WICS IT",376270891,"026180","",48088,0.01,98.28,1,"G45","IT",358,2,24410250 -"G45.359","G45","WICS IT",376270891,"080000","",47855,0.01,98.29,1,"G45","IT",359,2,18877579 -"G45.360","G45","WICS IT",376270891,"093920","",47408,0.01,98.3,1,"G45","IT",360,2,8928000 -"G45.361","G45","WICS IT",376270891,"063760","̿",47325,0.01,98.32,1,"G45","IT",361,2,3682875 -"G45.362","G45","WICS IT",376270891,"101390","̿",46664,0.01,98.33,1,"G45","IT",362,2,34566248 -"G45.363","G45","WICS IT",376270891,"208640","濡",46565,0.01,98.34,1,"G45","IT",363,2,50124017 -"G45.364","G45","WICS IT",376270891,"065710","ȣ",46288,0.01,98.35,1,"G45","IT",364,2,2163000 -"G45.365","G45","WICS IT",376270891,"142210","Ʈ",46148,0.01,98.37,1,"G45","IT",365,2,6555087 -"G45.366","G45","WICS IT",376270891,"050090","ִн",45621,0.01,98.38,1,"G45","IT",366,2,57385322 -"G45.367","G45","WICS IT",376270891,"211270","AP",45324,0.01,98.39,1,"G45","IT",367,2,6456366 -"G45.368","G45","WICS IT",376270891,"220180","ڵƮ",45293,0.01,98.4,1,"G45","IT",368,2,10364428 -"G45.369","G45","WICS IT",376270891,"020180","",45277,0.01,98.41,1,"G45","IT",369,2,33048867 -"G45.370","G45","WICS IT",376270891,"053350","̴",45197,0.01,98.43,1,"G45","IT",370,2,8114276 +"G45.339","G45","WICS IT",376270891,"037950","엘컴텍",51576,0.01,98.03,1,"G45","IT",339,2,29556632 +"G45.340","G45","WICS IT",376270891,"064290","인텍플러스",51240,0.01,98.04,1,"G45","IT",340,2,8172177 +"G45.341","G45","WICS IT",376270891,"139670","키네마스터",50971,0.01,98.06,1,"G45","IT",341,2,4490823 +"G45.342","G45","WICS IT",376270891,"049550","잉크테크",50793,0.01,98.07,1,"G45","IT",342,2,13296544 +"G45.343","G45","WICS IT",376270891,"093520","매커스",50789,0.01,98.08,1,"G45","IT",343,2,10829272 +"G45.344","G45","WICS IT",376270891,"017900","광전자",50701,0.01,98.1,1,"G45","IT",344,2,20280317 +"G45.345","G45","WICS IT",376270891,"054620","APS홀딩스",50578,0.01,98.11,1,"G45","IT",345,2,12644417 +"G45.346","G45","WICS IT",376270891,"267850","아시아나IDT",50394,0.01,98.12,1,"G45","IT",346,2,2220000 +"G45.347","G45","WICS IT",376270891,"068940","아이씨케이",49847,0.01,98.14,1,"G45","IT",347,2,22761197 +"G45.348","G45","WICS IT",376270891,"117730","티로보틱스",49837,0.01,98.15,1,"G45","IT",348,2,3833616 +"G45.349","G45","WICS IT",376270891,"016670","포비스티앤씨",49697,0.01,98.16,1,"G45","IT",349,2,32062446 +"G45.350","G45","WICS IT",376270891,"009310","참엔지니어링",49505,0.01,98.18,1,"G45","IT",350,2,36400569 +"G45.351","G45","WICS IT",376270891,"170920","엘티씨",49470,0.01,98.19,1,"G45","IT",351,2,4436766 +"G45.352","G45","WICS IT",376270891,"083550","케이엠",49247,0.01,98.2,1,"G45","IT",352,2,5983880 +"G45.353","G45","WICS IT",376270891,"039420","케이엘넷",48917,0.01,98.21,1,"G45","IT",353,2,16666764 +"G45.354","G45","WICS IT",376270891,"027580","상보",48607,0.01,98.23,1,"G45","IT",354,2,23653086 +"G45.355","G45","WICS IT",376270891,"047080","한빛소프트",48401,0.01,98.24,1,"G45","IT",355,2,16106893 +"G45.356","G45","WICS IT",376270891,"050540","한국코퍼레이션",48172,0.01,98.25,1,"G45","IT",356,2,20944220 +"G45.357","G45","WICS IT",376270891,"078000","텔코웨어",48116,0.01,98.27,1,"G45","IT",357,2,2813785 +"G45.358","G45","WICS IT",376270891,"026180","현대정보기술",48088,0.01,98.28,1,"G45","IT",358,2,24410250 +"G45.359","G45","WICS IT",376270891,"080000","에스엔유",47855,0.01,98.29,1,"G45","IT",359,2,18877579 +"G45.360","G45","WICS IT",376270891,"093920","서원인텍",47408,0.01,98.3,1,"G45","IT",360,2,8928000 +"G45.361","G45","WICS IT",376270891,"063760","이엘피",47325,0.01,98.32,1,"G45","IT",361,2,3682875 +"G45.362","G45","WICS IT",376270891,"101390","아이엠",46664,0.01,98.33,1,"G45","IT",362,2,34566248 +"G45.363","G45","WICS IT",376270891,"208640","썸에이지",46565,0.01,98.34,1,"G45","IT",363,2,50124017 +"G45.364","G45","WICS IT",376270891,"065710","서호전기",46288,0.01,98.35,1,"G45","IT",364,2,2163000 +"G45.365","G45","WICS IT",376270891,"142210","유니트론텍",46148,0.01,98.37,1,"G45","IT",365,2,6555087 +"G45.366","G45","WICS IT",376270891,"050090","휘닉스소재",45621,0.01,98.38,1,"G45","IT",366,2,57385322 +"G45.367","G45","WICS IT",376270891,"211270","AP위성",45324,0.01,98.39,1,"G45","IT",367,2,6456366 +"G45.368","G45","WICS IT",376270891,"220180","핸디소프트",45293,0.01,98.4,1,"G45","IT",368,2,10364428 +"G45.369","G45","WICS IT",376270891,"020180","대신정보통신",45277,0.01,98.41,1,"G45","IT",369,2,33048867 +"G45.370","G45","WICS IT",376270891,"053350","이니텍",45197,0.01,98.43,1,"G45","IT",370,2,8114276 "G45.371","G45","WICS IT",376270891,"065770","CS",45176,0.01,98.44,1,"G45","IT",371,2,12242848 -"G45.372","G45","WICS IT",376270891,"094840","ġť",45128,0.01,98.45,1,"G45","IT",372,2,5340638 -"G45.373","G45","WICS IT",376270891,"208710","̿α׵̽",45000,0.01,98.46,1,"G45","IT",373,2,21126933 -"G45.374","G45","WICS IT",376270891,"288620","ǻ",44967,0.01,98.47,1,"G45","IT",374,2,2182840 -"G45.375","G45","WICS IT",376270891,"187870","̽̿",44843,0.01,98.49,1,"G45","IT",375,2,3865740 -"G45.376","G45","WICS IT",376270891,"225190","ƽ",44270,0.01,98.5,1,"G45","IT",376,2,3011580 -"G45.377","G45","WICS IT",376270891,"080010","̻Ʈ",44100,0.01,98.51,1,"G45","IT",377,2,5589300 -"G45.378","G45","WICS IT",376270891,"066670","÷",44038,0.01,98.52,1,"G45","IT",378,2,11588989 -"G45.379","G45","WICS IT",376270891,"232140","̾",43959,0.01,98.53,1,"G45","IT",379,2,16682883 -"G45.380","G45","WICS IT",376270891,"250060","",43592,0.01,98.54,1,"G45","IT",380,2,16085657 -"G45.381","G45","WICS IT",376270891,"077360","̸Ż",43333,0.01,98.56,1,"G45","IT",381,2,7724290 -"G45.382","G45","WICS IT",376270891,"072990","ġƼ",43165,0.01,98.57,1,"G45","IT",382,2,4053094 +"G45.372","G45","WICS IT",376270891,"094840","슈프리마에이치큐",45128,0.01,98.45,1,"G45","IT",372,2,5340638 +"G45.373","G45","WICS IT",376270891,"208710","바이오로그디바이스",45000,0.01,98.46,1,"G45","IT",373,2,21126933 +"G45.374","G45","WICS IT",376270891,"288620","에스퓨얼셀",44967,0.01,98.47,1,"G45","IT",374,2,2182840 +"G45.375","G45","WICS IT",376270891,"187870","디바이스이엔지",44843,0.01,98.49,1,"G45","IT",375,2,3865740 +"G45.376","G45","WICS IT",376270891,"225190","삼양옵틱스",44270,0.01,98.5,1,"G45","IT",376,2,3011580 +"G45.377","G45","WICS IT",376270891,"080010","이상네트웍스",44100,0.01,98.51,1,"G45","IT",377,2,5589300 +"G45.378","G45","WICS IT",376270891,"066670","디스플레이텍",44038,0.01,98.52,1,"G45","IT",378,2,11588989 +"G45.379","G45","WICS IT",376270891,"232140","와이아이케이",43959,0.01,98.53,1,"G45","IT",379,2,16682883 +"G45.380","G45","WICS IT",376270891,"250060","모비스",43592,0.01,98.54,1,"G45","IT",380,2,16085657 +"G45.381","G45","WICS IT",376270891,"077360","덕산하이메탈",43333,0.01,98.56,1,"G45","IT",381,2,7724290 +"G45.382","G45","WICS IT",376270891,"072990","에이치시티",43165,0.01,98.57,1,"G45","IT",382,2,4053094 "G45.383","G45","WICS IT",376270891,"083450","GST",43085,0.01,98.58,1,"G45","IT",383,2,6336067 -"G45.384","G45","WICS IT",376270891,"290670","뺸׳ƽ",43029,0.01,98.59,1,"G45","IT",384,2,872802 -"G45.385","G45","WICS IT",376270891,"054090","ص",42850,0.01,98.6,1,"G45","IT",385,2,18469832 -"G45.386","G45","WICS IT",376270891,"226440","Ѽ۳׿",42844,0.01,98.61,1,"G45","IT",386,2,24552625 -"G45.387","G45","WICS IT",376270891,"139050","ϸü",42710,0.01,98.62,1,"G45","IT",387,2,35591550 +"G45.384","G45","WICS IT",376270891,"290670","대보마그네틱",43029,0.01,98.59,1,"G45","IT",384,2,872802 +"G45.385","G45","WICS IT",376270891,"054090","삼진엘앤디",42850,0.01,98.6,1,"G45","IT",385,2,18469832 +"G45.386","G45","WICS IT",376270891,"226440","한송네오텍",42844,0.01,98.61,1,"G45","IT",386,2,24552625 +"G45.387","G45","WICS IT",376270891,"139050","데일리블록체인",42710,0.01,98.62,1,"G45","IT",387,2,35591550 "G45.388","G45","WICS IT",376270891,"045890","GV",42642,0.01,98.64,1,"G45","IT",388,2,20649818 -"G45.389","G45","WICS IT",376270891,"037330","÷",42492,0.01,98.65,1,"G45","IT",389,2,22073951 -"G45.390","G45","WICS IT",376270891,"242040","",42437,0.01,98.66,1,"G45","IT",390,2,12686769 -"G45.391","G45","WICS IT",376270891,"131760","",42183,0.01,98.67,1,"G45","IT",391,2,33478662 -"G45.392","G45","WICS IT",376270891,"067000","̽Ƽ",42126,0.01,98.68,1,"G45","IT",392,2,6480867 -"G45.393","G45","WICS IT",376270891,"097800","",41406,0.01,98.69,1,"G45","IT",393,2,30670762 -"G45.394","G45","WICS IT",376270891,"033230","μ",41244,0.01,98.7,1,"G45","IT",394,2,13793955 -"G45.395","G45","WICS IT",376270891,"002230","ǿ",41202,0.01,98.71,1,"G45","IT",395,2,9637929 -"G45.396","G45","WICS IT",376270891,"302430","̳Ʈ",40907,0.01,98.72,1,"G45","IT",396,2,1302779 -"G45.397","G45","WICS IT",376270891,"036010","ƺ",40384,0.01,98.74,1,"G45","IT",397,2,8241619 -"G45.398","G45","WICS IT",376270891,"072130","",40148,0.01,98.75,1,"G45","IT",398,2,8709000 -"G45.399","G45","WICS IT",376270891,"040160","ڷ",40115,0.01,98.76,1,"G45","IT",399,2,6630544 -"G45.400","G45","WICS IT",376270891,"037030","Ŀ",40046,0.01,98.77,1,"G45","IT",400,2,7806249 -"G45.401","G45","WICS IT",376270891,"069510","",40018,0.01,98.78,1,"G45","IT",401,2,3054800 -"G45.402","G45","WICS IT",376270891,"004270","",39924,0.01,98.79,1,"G45","IT",402,2,12674256 -"G45.403","G45","WICS IT",376270891,"140070","÷۷ι",39278,0.01,98.8,1,"G45","IT",403,2,15165080 -"G45.404","G45","WICS IT",376270891,"106240","ũн",39218,0.01,98.81,1,"G45","IT",404,2,24821601 -"G45.405","G45","WICS IT",376270891,"054940","̿",38879,0.01,98.82,1,"G45","IT",405,2,26538838 -"G45.406","G45","WICS IT",376270891,"042500","Ʈ",38395,0.01,98.83,1,"G45","IT",406,2,7916545 -"G45.407","G45","WICS IT",376270891,"033560","",38302,0.01,98.84,1,"G45","IT",407,2,10310187 -"G45.408","G45","WICS IT",376270891,"160600","غ",37877,0.01,98.85,1,"G45","IT",408,2,7397875 -"G45.409","G45","WICS IT",376270891,"290550","Ƽ",37856,0.01,98.86,1,"G45","IT",409,2,3457160 -"G45.410","G45","WICS IT",376270891,"131090","ť",37791,0.01,98.87,1,"G45","IT",410,2,24700000 -"G45.411","G45","WICS IT",376270891,"264660","ũ",37789,0.01,98.88,1,"G45","IT",411,2,5631672 -"G45.412","G45","WICS IT",376270891,"042110","",37772,0.01,98.89,1,"G45","IT",412,2,23681486 +"G45.389","G45","WICS IT",376270891,"037330","인지디스플레",42492,0.01,98.65,1,"G45","IT",389,2,22073951 +"G45.390","G45","WICS IT",376270891,"242040","나무기술",42437,0.01,98.66,1,"G45","IT",390,2,12686769 +"G45.391","G45","WICS IT",376270891,"131760","파인텍",42183,0.01,98.67,1,"G45","IT",391,2,33478662 +"G45.392","G45","WICS IT",376270891,"067000","조이시티",42126,0.01,98.68,1,"G45","IT",392,2,6480867 +"G45.393","G45","WICS IT",376270891,"097800","윈팩",41406,0.01,98.69,1,"G45","IT",393,2,30670762 +"G45.394","G45","WICS IT",376270891,"033230","인성정보",41244,0.01,98.7,1,"G45","IT",394,2,13793955 +"G45.395","G45","WICS IT",376270891,"002230","피에스텍",41202,0.01,98.71,1,"G45","IT",395,2,9637929 +"G45.396","G45","WICS IT",376270891,"302430","이노메트리",40907,0.01,98.72,1,"G45","IT",396,2,1302779 +"G45.397","G45","WICS IT",376270891,"036010","아비코전자",40384,0.01,98.74,1,"G45","IT",397,2,8241619 +"G45.398","G45","WICS IT",376270891,"072130","유엔젤",40148,0.01,98.75,1,"G45","IT",398,2,8709000 +"G45.399","G45","WICS IT",376270891,"040160","누리텔레콤",40115,0.01,98.76,1,"G45","IT",399,2,6630544 +"G45.400","G45","WICS IT",376270891,"037030","파워넷",40046,0.01,98.77,1,"G45","IT",400,2,7806249 +"G45.401","G45","WICS IT",376270891,"069510","에스텍",40018,0.01,98.78,1,"G45","IT",401,2,3054800 +"G45.402","G45","WICS IT",376270891,"004270","남성",39924,0.01,98.79,1,"G45","IT",402,2,12674256 +"G45.403","G45","WICS IT",376270891,"140070","서플러스글로벌",39278,0.01,98.8,1,"G45","IT",403,2,15165080 +"G45.404","G45","WICS IT",376270891,"106240","파인테크닉스",39218,0.01,98.81,1,"G45","IT",404,2,24821601 +"G45.405","G45","WICS IT",376270891,"054940","엑사이엔씨",38879,0.01,98.82,1,"G45","IT",405,2,26538838 +"G45.406","G45","WICS IT",376270891,"042500","링네트",38395,0.01,98.83,1,"G45","IT",406,2,7916545 +"G45.407","G45","WICS IT",376270891,"033560","블루콤",38302,0.01,98.84,1,"G45","IT",407,2,10310187 +"G45.408","G45","WICS IT",376270891,"160600","에스엔텍비엠",37877,0.01,98.85,1,"G45","IT",408,2,7397875 +"G45.409","G45","WICS IT",376270891,"290550","디케이티",37856,0.01,98.86,1,"G45","IT",409,2,3457160 +"G45.410","G45","WICS IT",376270891,"131090","시큐브",37791,0.01,98.87,1,"G45","IT",410,2,24700000 +"G45.411","G45","WICS IT",376270891,"264660","씨앤지하이테크",37789,0.01,98.88,1,"G45","IT",411,2,5631672 +"G45.412","G45","WICS IT",376270891,"042110","에스씨디",37772,0.01,98.89,1,"G45","IT",412,2,23681486 "G45.413","G45","WICS IT",376270891,"049470","SGA",37723,0.01,98.9,1,"G45","IT",413,2,37722555 -"G45.414","G45","WICS IT",376270891,"041520","̶",37649,0.01,98.91,1,"G45","IT",414,2,6581914 -"G45.415","G45","WICS IT",376270891,"060540","Ƽ",37554,0.01,98.92,1,"G45","IT",415,2,15679984 -"G45.416","G45","WICS IT",376270891,"039290","ũ",37245,0.01,98.93,1,"G45","IT",416,2,4868628 -"G45.417","G45","WICS IT",376270891,"044380","ֿũ",37049,0.01,98.94,1,"G45","IT",417,2,78996474 -"G45.418","G45","WICS IT",376270891,"030350","巡ö",36932,0.01,98.95,1,"G45","IT",418,2,9605095 -"G45.419","G45","WICS IT",376270891,"115310","",36883,0.01,98.96,1,"G45","IT",419,2,1628370 -"G45.420","G45","WICS IT",376270891,"065440","̷",36791,0.01,98.97,1,"G45","IT",420,2,22365516 -"G45.421","G45","WICS IT",376270891,"215790","̳νƮƮ",36747,0.01,98.98,1,"G45","IT",421,2,6693439 -"G45.422","G45","WICS IT",376270891,"032680","Ʈ",36504,0.01,98.99,1,"G45","IT",422,2,23324975 -"G45.423","G45","WICS IT",376270891,"089530","Ƽ",36016,0.01,99,1,"G45","IT",423,2,57625385 -"G45.424","G45","WICS IT",376270891,"017250","Ϳ",35946,0.01,99.01,1,"G45","IT",424,2,11785462 -"G45.425","G45","WICS IT",376270891,"085670","",35754,0.01,99.02,1,"G45","IT",425,2,13751425 -"G45.426","G45","WICS IT",376270891,"059120","",35622,0.01,99.03,1,"G45","IT",426,2,4514845 -"G45.427","G45","WICS IT",376270891,"073540","",35276,0.01,99.04,1,"G45","IT",427,2,7296000 -"G45.428","G45","WICS IT",376270891,"046110","ϳƮ",35265,0.01,99.05,1,"G45","IT",428,2,5977114 -"G45.429","G45","WICS IT",376270891,"067920","̱۷ťƼ",35243,0.01,99.06,1,"G45","IT",429,2,7587322 -"G45.430","G45","WICS IT",376270891,"052900","KMH",34962,0.01,99.06,1,"G45","IT",430,2,36570689 -"G45.431","G45","WICS IT",376270891,"131180","",34642,0.01,99.07,1,"G45","IT",431,2,17023000 -"G45.432","G45","WICS IT",376270891,"071280","üý",34610,0.01,99.08,1,"G45","IT",432,2,8260166 -"G45.433","G45","WICS IT",376270891,"054920","",34559,0.01,99.09,1,"G45","IT",433,2,10901994 -"G45.434","G45","WICS IT",376270891,"045510","ý",34528,0.01,99.1,1,"G45","IT",434,2,21580226 -"G45.435","G45","WICS IT",376270891,"256940","ǿ",34455,0.01,99.11,1,"G45","IT",435,2,2610190 -"G45.436","G45","WICS IT",376270891,"031980","ǿȦ",34370,0.01,99.12,1,"G45","IT",436,2,3785277 -"G45.437","G45","WICS IT",376270891,"222810","ѷAI",34318,0.01,99.13,1,"G45","IT",437,2,15286500 -"G45.438","G45","WICS IT",376270891,"257370","Ƽ",34293,0.01,99.14,1,"G45","IT",438,2,2356900 -"G45.439","G45","WICS IT",376270891,"208860","ũη",34232,0.01,99.15,1,"G45","IT",439,2,5348739 -"G45.440","G45","WICS IT",376270891,"131290","Ƽ",33765,0.01,99.16,1,"G45","IT",440,2,4092729 -"G45.441","G45","WICS IT",376270891,"065570","￵̿",33628,0.01,99.16,1,"G45","IT",441,2,5808000 -"G45.442","G45","WICS IT",376270891,"014910","",33393,0.01,99.17,1,"G45","IT",442,2,12276720 -"G45.443","G45","WICS IT",376270891,"217820","",33371,0.01,99.18,1,"G45","IT",443,2,2597000 -"G45.444","G45","WICS IT",376270891,"052460","ũƮ",33327,0.01,99.19,1,"G45","IT",444,2,9933396 -"G45.445","G45","WICS IT",376270891,"184230","SGAַ",33315,0.01,99.2,1,"G45","IT",445,2,23055467 -"G45.446","G45","WICS IT",376270891,"046310","T&A",33222,0.01,99.21,1,"G45","IT",446,2,11555390 -"G45.447","G45","WICS IT",376270891,"096640","Ľ",33086,0.01,99.22,1,"G45","IT",447,2,16022351 -"G45.448","G45","WICS IT",376270891,"066310","ť",33060,0.01,99.23,1,"G45","IT",448,2,5298067 -"G45.449","G45","WICS IT",376270891,"089850","񺧷Ͻ",33024,0.01,99.24,1,"G45","IT",449,2,4980988 -"G45.450","G45","WICS IT",376270891,"059100","Ʈ",32942,0.01,99.24,1,"G45","IT",450,2,5373854 -"G45.451","G45","WICS IT",376270891,"049120","εؾ",32706,0.01,99.25,1,"G45","IT",451,2,18477875 -"G45.452","G45","WICS IT",376270891,"012340","",32561,0.01,99.26,1,"G45","IT",452,2,40600130 -"G45.453","G45","WICS IT",376270891,"224110","Ƽ",32248,0.01,99.27,1,"G45","IT",453,2,3524400 -"G45.454","G45","WICS IT",376270891,"219420","ũϽý",31863,0.01,99.28,1,"G45","IT",454,2,5700000 -"G45.455","G45","WICS IT",376270891,"035460","ڷ",31860,0.01,99.29,1,"G45","IT",455,2,9329498 -"G45.456","G45","WICS IT",376270891,"096610","˿",31841,0.01,99.3,1,"G45","IT",456,2,4710163 -"G45.457","G45","WICS IT",376270891,"082850","츮̿",31819,0.01,99.3,1,"G45","IT",457,2,26405768 -"G45.458","G45","WICS IT",376270891,"203450","ϿĿ´Ƽ",31804,0.01,99.31,1,"G45","IT",458,2,10128515 -"G45.459","G45","WICS IT",376270891,"208350","ťƼ",31749,0.01,99.32,1,"G45","IT",459,2,21379967 -"G45.460","G45","WICS IT",376270891,"115440","츮",31300,0.01,99.33,1,"G45","IT",460,2,3501141 -"G45.461","G45","WICS IT",376270891,"171090","ͽý",31300,0.01,99.34,1,"G45","IT",461,2,4229669 -"G45.462","G45","WICS IT",376270891,"285490","",31277,0.01,99.35,1,"G45","IT",462,2,1202968 -"G45.463","G45","WICS IT",376270891,"041020","",31121,0.01,99.35,1,"G45","IT",463,2,26598844 -"G45.464","G45","WICS IT",376270891,"092870","",31105,0.01,99.36,1,"G45","IT",464,2,5418935 -"G45.465","G45","WICS IT",376270891,"263600","",31021,0.01,99.37,1,"G45","IT",465,2,3649530 -"G45.466","G45","WICS IT",376270891,"032750","",31013,0.01,99.38,1,"G45","IT",466,2,3360000 -"G45.467","G45","WICS IT",376270891,"091340","S&K",30968,0.01,99.39,1,"G45","IT",467,2,6320009 -"G45.468","G45","WICS IT",376270891,"051380","ǾƮ",30966,0.01,99.4,1,"G45","IT",468,2,5842691 -"G45.469","G45","WICS IT",376270891,"007120","̷̾",30882,0.01,99.4,1,"G45","IT",469,2,97113111 -"G45.470","G45","WICS IT",376270891,"089790","Ƽ",30829,0.01,99.41,1,"G45","IT",470,2,7014549 -"G45.471","G45","WICS IT",376270891,"092300","",30447,0.01,99.42,1,"G45","IT",471,2,8876731 -"G45.472","G45","WICS IT",376270891,"075130","÷Ƽ",30143,0.01,99.43,1,"G45","IT",472,2,5644800 -"G45.473","G45","WICS IT",376270891,"032580","ǵ",30141,0.01,99.44,1,"G45","IT",473,2,18102961 -"G45.474","G45","WICS IT",376270891,"181340","̵",30130,0.01,99.44,1,"G45","IT",474,2,3381648 -"G45.475","G45","WICS IT",376270891,"081580","",29413,0.01,99.45,1,"G45","IT",475,2,8994723 -"G45.476","G45","WICS IT",376270891,"036690","ڸƽ",29111,0.01,99.46,1,"G45","IT",476,2,7135053 -"G45.477","G45","WICS IT",376270891,"085810","ƼijƮ",29014,0.01,99.47,1,"G45","IT",477,2,13370591 -"G45.478","G45","WICS IT",376270891,"010280","ֿ",28932,0.01,99.47,1,"G45","IT",478,2,20232017 -"G45.479","G45","WICS IT",376270891,"143540","𿡽",28913,0.01,99.48,1,"G45","IT",479,2,25362546 -"G45.480","G45","WICS IT",376270891,"136510","̽ý",28872,0.01,99.49,1,"G45","IT",480,2,3078000 -"G45.481","G45","WICS IT",376270891,"150900","ļ",28667,0.01,99.5,1,"G45","IT",481,2,6314369 -"G45.482","G45","WICS IT",376270891,"015260","̿",28627,0.01,99.51,1,"G45","IT",482,2,62916500 -"G45.483","G45","WICS IT",376270891,"036710","Ȧ",28062,0.01,99.51,1,"G45","IT",483,2,16081614 -"G45.484","G45","WICS IT",376270891,"147760","ũ",27980,0.01,99.52,1,"G45","IT",484,2,6491920 -"G45.485","G45","WICS IT",376270891,"263810","",27797,0.01,99.53,1,"G45","IT",485,2,5128533 -"G45.486","G45","WICS IT",376270891,"093640","ٹɸƼ̵",27792,0.01,99.53,1,"G45","IT",486,2,7450990 -"G45.487","G45","WICS IT",376270891,"083500","ũ",27752,0.01,99.54,1,"G45","IT",487,2,4752040 -"G45.488","G45","WICS IT",376270891,"087600","ȼ÷",27623,0.01,99.55,1,"G45","IT",488,2,4491607 -"G45.489","G45","WICS IT",376270891,"092600","ؾ",27621,0.01,99.56,1,"G45","IT",489,2,6992700 -"G45.490","G45","WICS IT",376270891,"096040","Ʈ",27318,0.01,99.56,1,"G45","IT",490,2,165565242 -"G45.491","G45","WICS IT",376270891,"121890","ý",27056,0.01,99.57,1,"G45","IT",491,2,5432860 -"G45.492","G45","WICS IT",376270891,"082660","÷",26994,0.01,99.58,1,"G45","IT",492,2,42645078 -"G45.493","G45","WICS IT",376270891,"175140","ũ",26395,0.01,99.59,1,"G45","IT",493,2,2721156 -"G45.494","G45","WICS IT",376270891,"177350","",26335,0.01,99.59,1,"G45","IT",494,2,7722734 -"G45.495","G45","WICS IT",376270891,"066900","",26284,0.01,99.6,1,"G45","IT",495,2,8188021 -"G45.496","G45","WICS IT",376270891,"171010","ũ",26132,0.01,99.61,1,"G45","IT",496,2,6532929 -"G45.497","G45","WICS IT",376270891,"064480","긮",25954,0.01,99.61,1,"G45","IT",497,2,7888650 -"G45.498","G45","WICS IT",376270891,"090740","",25608,0.01,99.62,1,"G45","IT",498,2,5280000 -"G45.499","G45","WICS IT",376270891,"263860","Ͼ",25123,0.01,99.63,1,"G45","IT",499,2,4722300 -"G45.500","G45","WICS IT",376270891,"062860","Ƽ",25085,0.01,99.63,1,"G45","IT",500,2,6318541 -"G45.501","G45","WICS IT",376270891,"072950","",25071,0.01,99.64,1,"G45","IT",501,2,3660000 -"G45.502","G45","WICS IT",376270891,"038950","ε",25051,0.01,99.65,1,"G45","IT",502,2,5922244 -"G45.503","G45","WICS IT",376270891,"170790","̿ũ",24436,0.01,99.65,1,"G45","IT",503,2,3770982 -"G45.504","G45","WICS IT",376270891,"275630","",24337,0.01,99.66,1,"G45","IT",504,2,2781389 -"G45.505","G45","WICS IT",376270891,"153490","츮̾ؿ",24253,0.01,99.67,1,"G45","IT",505,2,28942000 -"G45.506","G45","WICS IT",376270891,"023770","÷",23981,0.01,99.67,1,"G45","IT",506,2,2854852 -"G45.507","G45","WICS IT",376270891,"065690","Ŀ",23793,0.01,99.68,1,"G45","IT",507,2,7400660 -"G45.508","G45","WICS IT",376270891,"029480","ٸũ",23743,0.01,99.69,1,"G45","IT",508,2,26469522 -"G45.509","G45","WICS IT",376270891,"094860","ڴб۷θ",23735,0.01,99.69,1,"G45","IT",509,2,41934695 -"G45.510","G45","WICS IT",376270891,"101730","̸ƽ",23684,0.01,99.7,1,"G45","IT",510,2,4337669 -"G45.511","G45","WICS IT",376270891,"197140","ĸ",23640,0.01,99.7,1,"G45","IT",511,2,5100288 -"G45.512","G45","WICS IT",376270891,"269620","ý",23603,0.01,99.71,1,"G45","IT",512,2,8460000 -"G45.513","G45","WICS IT",376270891,"189690","ÿ",23509,0.01,99.72,1,"G45","IT",513,2,3457251 -"G45.514","G45","WICS IT",376270891,"070590","ѼƼť",23193,0.01,99.72,1,"G45","IT",514,2,8327713 -"G45.515","G45","WICS IT",376270891,"109080","Ƽý",22674,0.01,99.73,1,"G45","IT",515,2,3043440 -"G45.516","G45","WICS IT",376270891,"050960","̾Ƽ",22560,0.01,99.73,1,"G45","IT",516,2,3307990 -"G45.517","G45","WICS IT",376270891,"099520","ITX",22540,0.01,99.74,1,"G45","IT",517,2,13337566 -"G45.518","G45","WICS IT",376270891,"094970","̿Ƽ",22443,0.01,99.75,1,"G45","IT",518,2,8374120 -"G45.519","G45","WICS IT",376270891,"123010","̳̿Ʈ",22388,0.01,99.75,1,"G45","IT",519,2,3582128 -"G45.520","G45","WICS IT",376270891,"028080","޸ƽȦ",21874,0.01,99.76,1,"G45","IT",520,2,6414528 -"G45.521","G45","WICS IT",376270891,"043260","ȣ",21823,0.01,99.76,1,"G45","IT",521,2,21714806 -"G45.522","G45","WICS IT",376270891,"173130","Ľ",21740,0.01,99.77,1,"G45","IT",522,2,1610361 -"G45.523","G45","WICS IT",376270891,"217500","",21254,0.01,99.78,1,"G45","IT",523,2,10816080 -"G45.524","G45","WICS IT",376270891,"001210","ȣ",21194,0.01,99.78,1,"G45","IT",524,2,6161052 -"G45.525","G45","WICS IT",376270891,"134580","Ƽ",21143,0.01,99.79,1,"G45","IT",525,2,7537500 -"G45.526","G45","WICS IT",376270891,"091440","ڷʵ",21104,0.01,99.79,1,"G45","IT",526,2,6731815 -"G45.527","G45","WICS IT",376270891,"054040","ѱǻ",20996,0.01,99.8,1,"G45","IT",527,2,8517784 -"G45.528","G45","WICS IT",376270891,"012600","ûȣij",20851,0.01,99.8,1,"G45","IT",528,2,5193338 -"G45.529","G45","WICS IT",376270891,"067010","̾",20832,0.01,99.81,1,"G45","IT",529,2,4800000 -"G45.530","G45","WICS IT",376270891,"290270","޳׽ÿ",20286,0.01,99.81,1,"G45","IT",530,2,2449956 -"G45.531","G45","WICS IT",376270891,"024850","ǿ",20238,0.01,99.82,1,"G45","IT",531,2,25946555 -"G45.532","G45","WICS IT",376270891,"006200","ѱȦ",20233,0.01,99.83,1,"G45","IT",532,2,25741725 -"G45.533","G45","WICS IT",376270891,"045300","ũ",19870,0.01,99.83,1,"G45","IT",533,2,5075452 -"G45.534","G45","WICS IT",376270891,"033050","̿",19704,0.01,99.84,1,"G45","IT",534,2,20850779 -"G45.535","G45","WICS IT",376270891,"004920","ũ",19497,0.01,99.84,1,"G45","IT",535,2,40117114 -"G45.536","G45","WICS IT",376270891,"187270","ȭ",19211,0.01,99.85,1,"G45","IT",536,2,5984869 -"G45.537","G45","WICS IT",376270891,"011230","ȭ",18998,0.01,99.85,1,"G45","IT",537,2,6483923 -"G45.538","G45","WICS IT",376270891,"042600","δн",18860,0.01,99.86,1,"G45","IT",538,2,4224015 -"G45.539","G45","WICS IT",376270891,"153460","̺",18821,0.01,99.86,1,"G45","IT",539,2,4832210 -"G45.540","G45","WICS IT",376270891,"115610","̹",18763,0,99.87,1,"G45","IT",540,2,5368390 -"G45.541","G45","WICS IT",376270891,"070300","Ѽֽť",18645,0,99.87,1,"G45","IT",541,2,4125001 -"G45.542","G45","WICS IT",376270891,"009140","",18576,0,99.88,1,"G45","IT",542,2,565487 -"G45.543","G45","WICS IT",376270891,"032540","TJ̵",18511,0,99.88,1,"G45","IT",543,2,5990592 -"G45.544","G45","WICS IT",376270891,"115500","̾",18360,0,99.89,1,"G45","IT",544,2,3600000 -"G45.545","G45","WICS IT",376270891,"016920","ī",17888,0,99.89,1,"G45","IT",545,2,10522315 -"G45.546","G45","WICS IT",376270891,"056000","ŽŸ",17577,0,99.9,1,"G45","IT",546,2,7709130 -"G45.547","G45","WICS IT",376270891,"045340","ŻƮ",17163,0,99.9,1,"G45","IT",547,2,5990628 -"G45.548","G45","WICS IT",376270891,"213090","̷ũ",17096,0,99.9,1,"G45","IT",548,2,1897444 -"G45.549","G45","WICS IT",376270891,"098120","ũؼ",16845,0,99.91,1,"G45","IT",549,2,6567085 -"G45.550","G45","WICS IT",376270891,"089150","̾Ƽ",16784,0,99.91,1,"G45","IT",550,2,6345500 -"G45.551","G45","WICS IT",376270891,"037400","츮",16766,0,99.92,1,"G45","IT",551,2,15452475 -"G45.552","G45","WICS IT",376270891,"058450","Ͼ",16194,0,99.92,1,"G45","IT",552,2,11130000 -"G45.553","G45","WICS IT",376270891,"077280","",16036,0,99.93,1,"G45","IT",553,2,6942140 -"G45.554","G45","WICS IT",376270891,"019490","Ʈ",15714,0,99.93,1,"G45","IT",554,2,3650285 -"G45.555","G45","WICS IT",376270891,"080580","Ų",15615,0,99.93,1,"G45","IT",555,2,4526000 -"G45.556","G45","WICS IT",376270891,"053160","",15523,0,99.94,1,"G45","IT",556,2,2460000 -"G45.557","G45","WICS IT",376270891,"191410","Ͼ",15352,0,99.94,1,"G45","IT",557,2,4775141 -"G45.558","G45","WICS IT",376270891,"039740","ѱ",14677,0,99.95,1,"G45","IT",558,2,4169566 -"G45.559","G45","WICS IT",376270891,"078350","Ѿ",14555,0,99.95,1,"G45","IT",559,2,4100000 -"G45.560","G45","WICS IT",376270891,"227100","",14545,0,99.95,1,"G45","IT",560,2,1516719 -"G45.561","G45","WICS IT",376270891,"079810","̿Ƽ",14331,0,99.96,1,"G45","IT",561,2,6285671 -"G45.562","G45","WICS IT",376270891,"020120","ŰٸƩ",14258,0,99.96,1,"G45","IT",562,2,4908090 -"G45.563","G45","WICS IT",376270891,"263800","Ÿַ",14111,0,99.97,1,"G45","IT",563,2,4244017 -"G45.564","G45","WICS IT",376270891,"043360","",13705,0,99.97,1,"G45","IT",564,2,4860000 -"G45.565","G45","WICS IT",376270891,"217190","ʼ",13529,0,99.97,1,"G45","IT",565,2,4910737 -"G45.566","G45","WICS IT",376270891,"219130","Ÿ̰Ϸ",13142,0,99.98,1,"G45","IT",566,2,2841431 -"G45.567","G45","WICS IT",376270891,"096870","Ƽ",12459,0,99.98,1,"G45","IT",567,2,4274176 -"G45.568","G45","WICS IT",376270891,"032960","ϱ⿬",12083,0,99.98,1,"G45","IT",568,2,853904 -"G45.569","G45","WICS IT",376270891,"227950","ũ",11634,0,99.99,1,"G45","IT",569,2,7410362 -"G45.570","G45","WICS IT",376270891,"067770","Ƽ",11314,0,99.99,1,"G45","IT",570,2,4114331 -"G45.571","G45","WICS IT",376270891,"121850","",10421,0,99.99,1,"G45","IT",571,2,4950435 -"G45.572","G45","WICS IT",376270891,"067730","ý",10223,0,99.99,1,"G45","IT",572,2,3362732 -"G45.573","G45","WICS IT",376270891,"008110","뵿",9808,0,100,1,"G45","IT",573,2,2412803 -"G45.574","G45","WICS IT",376270891,"033200","",9300,0,100,1,"G45","IT",574,2,2006366 +"G45.414","G45","WICS IT",376270891,"041520","이라이콤",37649,0.01,98.91,1,"G45","IT",414,2,6581914 +"G45.415","G45","WICS IT",376270891,"060540","에스에이티",37554,0.01,98.92,1,"G45","IT",415,2,15679984 +"G45.416","G45","WICS IT",376270891,"039290","인포뱅크",37245,0.01,98.93,1,"G45","IT",416,2,4868628 +"G45.417","G45","WICS IT",376270891,"044380","주연테크",37049,0.01,98.94,1,"G45","IT",417,2,78996474 +"G45.418","G45","WICS IT",376270891,"030350","드래곤플라이",36932,0.01,98.95,1,"G45","IT",418,2,9605095 +"G45.419","G45","WICS IT",376270891,"115310","인포바인",36883,0.01,98.96,1,"G45","IT",419,2,1628370 +"G45.420","G45","WICS IT",376270891,"065440","이루온",36791,0.01,98.97,1,"G45","IT",420,2,22365516 +"G45.421","G45","WICS IT",376270891,"215790","이노인스트루먼트",36747,0.01,98.98,1,"G45","IT",421,2,6693439 +"G45.422","G45","WICS IT",376270891,"032680","소프트센",36504,0.01,98.99,1,"G45","IT",422,2,23324975 +"G45.423","G45","WICS IT",376270891,"089530","에이티세미콘",36016,0.01,99,1,"G45","IT",423,2,57625385 +"G45.424","G45","WICS IT",376270891,"017250","인터엠",35946,0.01,99.01,1,"G45","IT",424,2,11785462 +"G45.425","G45","WICS IT",376270891,"085670","뉴프렉스",35754,0.01,99.02,1,"G45","IT",425,2,13751425 +"G45.426","G45","WICS IT",376270891,"059120","아진엑스텍",35622,0.01,99.03,1,"G45","IT",426,2,4514845 +"G45.427","G45","WICS IT",376270891,"073540","에프알텍",35276,0.01,99.04,1,"G45","IT",427,2,7296000 +"G45.428","G45","WICS IT",376270891,"046110","한일네트웍스",35265,0.01,99.05,1,"G45","IT",428,2,5977114 +"G45.429","G45","WICS IT",376270891,"067920","이글루시큐리티",35243,0.01,99.06,1,"G45","IT",429,2,7587322 +"G45.430","G45","WICS IT",376270891,"052900","KMH하이텍",34962,0.01,99.06,1,"G45","IT",430,2,36570689 +"G45.431","G45","WICS IT",376270891,"131180","딜리",34642,0.01,99.07,1,"G45","IT",431,2,17023000 +"G45.432","G45","WICS IT",376270891,"071280","로체시스템즈",34610,0.01,99.08,1,"G45","IT",432,2,8260166 +"G45.433","G45","WICS IT",376270891,"054920","한컴위드",34559,0.01,99.09,1,"G45","IT",433,2,10901994 +"G45.434","G45","WICS IT",376270891,"045510","정원엔시스",34528,0.01,99.1,1,"G45","IT",434,2,21580226 +"G45.435","G45","WICS IT",376270891,"256940","케이피에스",34455,0.01,99.11,1,"G45","IT",435,2,2610190 +"G45.436","G45","WICS IT",376270891,"031980","피에스케이홀딩스",34370,0.01,99.12,1,"G45","IT",436,2,3785277 +"G45.437","G45","WICS IT",376270891,"222810","한류AI센터",34318,0.01,99.13,1,"G45","IT",437,2,15286500 +"G45.438","G45","WICS IT",376270891,"257370","명성티엔에스",34293,0.01,99.14,1,"G45","IT",438,2,2356900 +"G45.439","G45","WICS IT",376270891,"208860","엔지스테크널러지",34232,0.01,99.15,1,"G45","IT",439,2,5348739 +"G45.440","G45","WICS IT",376270891,"131290","티에스이",33765,0.01,99.16,1,"G45","IT",440,2,4092729 +"G45.441","G45","WICS IT",376270891,"065570","삼영이엔씨",33628,0.01,99.16,1,"G45","IT",441,2,5808000 +"G45.442","G45","WICS IT",376270891,"014910","성문전자",33393,0.01,99.17,1,"G45","IT",442,2,12276720 +"G45.443","G45","WICS IT",376270891,"217820","엔에스",33371,0.01,99.18,1,"G45","IT",443,2,2597000 +"G45.444","G45","WICS IT",376270891,"052460","아이크래프트",33327,0.01,99.19,1,"G45","IT",444,2,9933396 +"G45.445","G45","WICS IT",376270891,"184230","SGA솔루션즈",33315,0.01,99.2,1,"G45","IT",445,2,23055467 +"G45.446","G45","WICS IT",376270891,"046310","백금T&A",33222,0.01,99.21,1,"G45","IT",446,2,11555390 +"G45.447","G45","WICS IT",376270891,"096640","멜파스",33086,0.01,99.22,1,"G45","IT",447,2,16022351 +"G45.448","G45","WICS IT",376270891,"066310","큐에스아이",33060,0.01,99.23,1,"G45","IT",448,2,5298067 +"G45.449","G45","WICS IT",376270891,"089850","유비벨록스",33024,0.01,99.24,1,"G45","IT",449,2,4980988 +"G45.450","G45","WICS IT",376270891,"059100","아이컴포넌트",32942,0.01,99.24,1,"G45","IT",450,2,5373854 +"G45.451","G45","WICS IT",376270891,"049120","파인디앤씨",32706,0.01,99.25,1,"G45","IT",451,2,18477875 +"G45.452","G45","WICS IT",376270891,"012340","뉴인텍",32561,0.01,99.26,1,"G45","IT",452,2,40600130 +"G45.453","G45","WICS IT",376270891,"224110","에이텍티앤",32248,0.01,99.27,1,"G45","IT",453,2,3524400 +"G45.454","G45","WICS IT",376270891,"219420","링크제니시스",31863,0.01,99.28,1,"G45","IT",454,2,5700000 +"G45.455","G45","WICS IT",376270891,"035460","기산텔레콤",31860,0.01,99.29,1,"G45","IT",455,2,9329498 +"G45.456","G45","WICS IT",376270891,"096610","알에프세미",31841,0.01,99.3,1,"G45","IT",456,2,4710163 +"G45.457","G45","WICS IT",376270891,"082850","우리바이오",31819,0.01,99.3,1,"G45","IT",457,2,26405768 +"G45.458","G45","WICS IT",376270891,"203450","유니온커뮤니티",31804,0.01,99.31,1,"G45","IT",458,2,10128515 +"G45.459","G45","WICS IT",376270891,"208350","지란지교시큐리티",31749,0.01,99.32,1,"G45","IT",459,2,21379967 +"G45.460","G45","WICS IT",376270891,"115440","우리넷",31300,0.01,99.33,1,"G45","IT",460,2,3501141 +"G45.461","G45","WICS IT",376270891,"171090","선익시스템",31300,0.01,99.34,1,"G45","IT",461,2,4229669 +"G45.462","G45","WICS IT",376270891,"285490","노바텍",31277,0.01,99.35,1,"G45","IT",462,2,1202968 +"G45.463","G45","WICS IT",376270891,"041020","인프라웨어",31121,0.01,99.35,1,"G45","IT",463,2,26598844 +"G45.464","G45","WICS IT",376270891,"092870","엑시콘",31105,0.01,99.36,1,"G45","IT",464,2,5418935 +"G45.465","G45","WICS IT",376270891,"263600","덕우전자",31021,0.01,99.37,1,"G45","IT",465,2,3649530 +"G45.466","G45","WICS IT",376270891,"032750","삼진",31013,0.01,99.38,1,"G45","IT",466,2,3360000 +"G45.467","G45","WICS IT",376270891,"091340","S&K폴리텍",30968,0.01,99.39,1,"G45","IT",467,2,6320009 +"G45.468","G45","WICS IT",376270891,"051380","피씨디렉트",30966,0.01,99.4,1,"G45","IT",468,2,5842691 +"G45.469","G45","WICS IT",376270891,"007120","미래아이앤지",30882,0.01,99.4,1,"G45","IT",469,2,97113111 +"G45.470","G45","WICS IT",376270891,"089790","제이티",30829,0.01,99.41,1,"G45","IT",470,2,7014549 +"G45.471","G45","WICS IT",376270891,"092300","현우산업",30447,0.01,99.42,1,"G45","IT",471,2,8876731 +"G45.472","G45","WICS IT",376270891,"075130","플랜티넷",30143,0.01,99.43,1,"G45","IT",472,2,5644800 +"G45.473","G45","WICS IT",376270891,"032580","피델릭스",30141,0.01,99.44,1,"G45","IT",473,2,18102961 +"G45.474","G45","WICS IT",376270891,"181340","이즈미디어",30130,0.01,99.44,1,"G45","IT",474,2,3381648 +"G45.475","G45","WICS IT",376270891,"081580","성우전자",29413,0.01,99.45,1,"G45","IT",475,2,8994723 +"G45.476","G45","WICS IT",376270891,"036690","코맥스",29111,0.01,99.46,1,"G45","IT",476,2,7135053 +"G45.477","G45","WICS IT",376270891,"085810","알티캐스트",29014,0.01,99.47,1,"G45","IT",477,2,13370591 +"G45.478","G45","WICS IT",376270891,"010280","쌍용정보통신",28932,0.01,99.47,1,"G45","IT",478,2,20232017 +"G45.479","G45","WICS IT",376270891,"143540","영우디에스피",28913,0.01,99.48,1,"G45","IT",479,2,25362546 +"G45.480","G45","WICS IT",376270891,"136510","쎄미시스코",28872,0.01,99.49,1,"G45","IT",480,2,3078000 +"G45.481","G45","WICS IT",376270891,"150900","파수닷컴",28667,0.01,99.5,1,"G45","IT",481,2,6314369 +"G45.482","G45","WICS IT",376270891,"015260","에이엔피",28627,0.01,99.51,1,"G45","IT",482,2,62916500 +"G45.483","G45","WICS IT",376270891,"036710","심텍홀딩스",28062,0.01,99.51,1,"G45","IT",483,2,16081614 +"G45.484","G45","WICS IT",376270891,"147760","마이크로프랜드",27980,0.01,99.52,1,"G45","IT",484,2,6491920 +"G45.485","G45","WICS IT",376270891,"263810","상신전자",27797,0.01,99.53,1,"G45","IT",485,2,5128533 +"G45.486","G45","WICS IT",376270891,"093640","다믈멀티미디어",27792,0.01,99.53,1,"G45","IT",486,2,7450990 +"G45.487","G45","WICS IT",376270891,"083500","에프엔에스테크",27752,0.01,99.54,1,"G45","IT",487,2,4752040 +"G45.488","G45","WICS IT",376270891,"087600","픽셀플러스",27623,0.01,99.55,1,"G45","IT",488,2,4491607 +"G45.489","G45","WICS IT",376270891,"092600","앤씨앤",27621,0.01,99.56,1,"G45","IT",489,2,6992700 +"G45.490","G45","WICS IT",376270891,"096040","이트론",27318,0.01,99.56,1,"G45","IT",490,2,165565242 +"G45.491","G45","WICS IT",376270891,"121890","에스디시스템",27056,0.01,99.57,1,"G45","IT",491,2,5432860 +"G45.492","G45","WICS IT",376270891,"082660","코스나인",26994,0.01,99.58,1,"G45","IT",492,2,42645078 +"G45.493","G45","WICS IT",376270891,"175140","인포마크",26395,0.01,99.59,1,"G45","IT",493,2,2721156 +"G45.494","G45","WICS IT",376270891,"177350","베셀",26335,0.01,99.59,1,"G45","IT",494,2,7722734 +"G45.495","G45","WICS IT",376270891,"066900","디에이피",26284,0.01,99.6,1,"G45","IT",495,2,8188021 +"G45.496","G45","WICS IT",376270891,"171010","램테크놀러지",26132,0.01,99.61,1,"G45","IT",496,2,6532929 +"G45.497","G45","WICS IT",376270891,"064480","브리지텍",25954,0.01,99.61,1,"G45","IT",497,2,7888650 +"G45.498","G45","WICS IT",376270891,"090740","연이정보통신",25608,0.01,99.62,1,"G45","IT",498,2,5280000 +"G45.499","G45","WICS IT",376270891,"263860","지니언스",25123,0.01,99.63,1,"G45","IT",499,2,4722300 +"G45.500","G45","WICS IT",376270891,"062860","티엘아이",25085,0.01,99.63,1,"G45","IT",500,2,6318541 +"G45.501","G45","WICS IT",376270891,"072950","빛샘전자",25071,0.01,99.64,1,"G45","IT",501,2,3660000 +"G45.502","G45","WICS IT",376270891,"038950","파인디지털",25051,0.01,99.65,1,"G45","IT",502,2,5922244 +"G45.503","G45","WICS IT",376270891,"170790","파이오링크",24436,0.01,99.65,1,"G45","IT",503,2,3770982 +"G45.504","G45","WICS IT",376270891,"275630","에스에스알",24337,0.01,99.66,1,"G45","IT",504,2,2781389 +"G45.505","G45","WICS IT",376270891,"153490","우리이앤엘",24253,0.01,99.67,1,"G45","IT",505,2,28942000 +"G45.506","G45","WICS IT",376270891,"023770","플레이위드",23981,0.01,99.67,1,"G45","IT",506,2,2854852 +"G45.507","G45","WICS IT",376270891,"065690","파커스",23793,0.01,99.68,1,"G45","IT",507,2,7400660 +"G45.508","G45","WICS IT",376270891,"029480","바른테크놀로지",23743,0.01,99.69,1,"G45","IT",508,2,26469522 +"G45.509","G45","WICS IT",376270891,"094860","코닉글로리",23735,0.01,99.69,1,"G45","IT",509,2,41934695 +"G45.510","G45","WICS IT",376270891,"101730","조이맥스",23684,0.01,99.7,1,"G45","IT",510,2,4337669 +"G45.511","G45","WICS IT",376270891,"197140","디지캡",23640,0.01,99.7,1,"G45","IT",511,2,5100288 +"G45.512","G45","WICS IT",376270891,"269620","시스웍",23603,0.01,99.71,1,"G45","IT",512,2,8460000 +"G45.513","G45","WICS IT",376270891,"189690","포시에스",23509,0.01,99.72,1,"G45","IT",513,2,3457251 +"G45.514","G45","WICS IT",376270891,"070590","한솔인티큐브",23193,0.01,99.72,1,"G45","IT",514,2,8327713 +"G45.515","G45","WICS IT",376270891,"109080","옵티시스",22674,0.01,99.73,1,"G45","IT",515,2,3043440 +"G45.516","G45","WICS IT",376270891,"050960","수산아이앤티",22560,0.01,99.73,1,"G45","IT",516,2,3307990 +"G45.517","G45","WICS IT",376270891,"099520","ITX엠투엠",22540,0.01,99.74,1,"G45","IT",517,2,13337566 +"G45.518","G45","WICS IT",376270891,"094970","제이엠티",22443,0.01,99.75,1,"G45","IT",518,2,8374120 +"G45.519","G45","WICS IT",376270891,"123010","아이에이네트웍스",22388,0.01,99.75,1,"G45","IT",519,2,3582128 +"G45.520","G45","WICS IT",376270891,"028080","휴맥스홀딩스",21874,0.01,99.76,1,"G45","IT",520,2,6414528 +"G45.521","G45","WICS IT",376270891,"043260","성호전자",21823,0.01,99.76,1,"G45","IT",521,2,21714806 +"G45.522","G45","WICS IT",376270891,"173130","오파스넷",21740,0.01,99.77,1,"G45","IT",522,2,1610361 +"G45.523","G45","WICS IT",376270891,"217500","러셀",21254,0.01,99.78,1,"G45","IT",523,2,10816080 +"G45.524","G45","WICS IT",376270891,"001210","금호전기",21194,0.01,99.78,1,"G45","IT",524,2,6161052 +"G45.525","G45","WICS IT",376270891,"134580","디엠티",21143,0.01,99.79,1,"G45","IT",525,2,7537500 +"G45.526","G45","WICS IT",376270891,"091440","텔레필드",21104,0.01,99.79,1,"G45","IT",526,2,6731815 +"G45.527","G45","WICS IT",376270891,"054040","한국컴퓨터",20996,0.01,99.8,1,"G45","IT",527,2,8517784 +"G45.528","G45","WICS IT",376270891,"012600","청호컴넷",20851,0.01,99.8,1,"G45","IT",528,2,5193338 +"G45.529","G45","WICS IT",376270891,"067010","이씨에스",20832,0.01,99.81,1,"G45","IT",529,2,4800000 +"G45.530","G45","WICS IT",376270891,"290270","휴네시온",20286,0.01,99.81,1,"G45","IT",530,2,2449956 +"G45.531","G45","WICS IT",376270891,"024850","피에스엠씨",20238,0.01,99.82,1,"G45","IT",531,2,25946555 +"G45.532","G45","WICS IT",376270891,"006200","한국전자홀딩스",20233,0.01,99.83,1,"G45","IT",532,2,25741725 +"G45.533","G45","WICS IT",376270891,"045300","성우테크론",19870,0.01,99.83,1,"G45","IT",533,2,5075452 +"G45.534","G45","WICS IT",376270891,"033050","제이엠아이",19704,0.01,99.84,1,"G45","IT",534,2,20850779 +"G45.535","G45","WICS IT",376270891,"004920","씨아이테크",19497,0.01,99.84,1,"G45","IT",535,2,40117114 +"G45.536","G45","WICS IT",376270891,"187270","신화콘텍",19211,0.01,99.85,1,"G45","IT",536,2,5984869 +"G45.537","G45","WICS IT",376270891,"011230","삼화전자",18998,0.01,99.85,1,"G45","IT",537,2,6483923 +"G45.538","G45","WICS IT",376270891,"042600","새로닉스",18860,0.01,99.86,1,"G45","IT",538,2,4224015 +"G45.539","G45","WICS IT",376270891,"153460","네이블",18821,0.01,99.86,1,"G45","IT",539,2,4832210 +"G45.540","G45","WICS IT",376270891,"115610","이미지스",18763,0,99.87,1,"G45","IT",540,2,5368390 +"G45.541","G45","WICS IT",376270891,"070300","한솔시큐어",18645,0,99.87,1,"G45","IT",541,2,4125001 +"G45.542","G45","WICS IT",376270891,"009140","경인전자",18576,0,99.88,1,"G45","IT",542,2,565487 +"G45.543","G45","WICS IT",376270891,"032540","TJ미디어",18511,0,99.88,1,"G45","IT",543,2,5990592 +"G45.544","G45","WICS IT",376270891,"115500","케이씨에스",18360,0,99.89,1,"G45","IT",544,2,3600000 +"G45.545","G45","WICS IT",376270891,"016920","카스",17888,0,99.89,1,"G45","IT",545,2,10522315 +"G45.546","G45","WICS IT",376270891,"056000","신스타임즈",17577,0,99.9,1,"G45","IT",546,2,7709130 +"G45.547","G45","WICS IT",376270891,"045340","토탈소프트",17163,0,99.9,1,"G45","IT",547,2,5990628 +"G45.548","G45","WICS IT",376270891,"213090","미래테크놀로지",17096,0,99.9,1,"G45","IT",548,2,1897444 +"G45.549","G45","WICS IT",376270891,"098120","마이크로컨텍솔",16845,0,99.91,1,"G45","IT",549,2,6567085 +"G45.550","G45","WICS IT",376270891,"089150","케이씨티",16784,0,99.91,1,"G45","IT",550,2,6345500 +"G45.551","G45","WICS IT",376270891,"037400","우리조명",16766,0,99.92,1,"G45","IT",551,2,15452475 +"G45.552","G45","WICS IT",376270891,"058450","일야",16194,0,99.92,1,"G45","IT",552,2,11130000 +"G45.553","G45","WICS IT",376270891,"077280","한컴지엠디",16036,0,99.93,1,"G45","IT",553,2,6942140 +"G45.554","G45","WICS IT",376270891,"019490","하이트론",15714,0,99.93,1,"G45","IT",554,2,3650285 +"G45.555","G45","WICS IT",376270891,"080580","오킨스전자",15615,0,99.93,1,"G45","IT",555,2,4526000 +"G45.556","G45","WICS IT",376270891,"053160","프리엠스",15523,0,99.94,1,"G45","IT",556,2,2460000 +"G45.557","G45","WICS IT",376270891,"191410","육일씨엔에쓰",15352,0,99.94,1,"G45","IT",557,2,4775141 +"G45.558","G45","WICS IT",376270891,"039740","한국정보공학",14677,0,99.95,1,"G45","IT",558,2,4169566 +"G45.559","G45","WICS IT",376270891,"078350","한양디지텍",14555,0,99.95,1,"G45","IT",559,2,4100000 +"G45.560","G45","WICS IT",376270891,"227100","디자인",14545,0,99.95,1,"G45","IT",560,2,1516719 +"G45.561","G45","WICS IT",376270891,"079810","디이엔티",14331,0,99.96,1,"G45","IT",561,2,6285671 +"G45.562","G45","WICS IT",376270891,"020120","키다리스튜디오",14258,0,99.96,1,"G45","IT",562,2,4908090 +"G45.563","G45","WICS IT",376270891,"263800","데이타솔루션",14111,0,99.97,1,"G45","IT",563,2,4244017 +"G45.564","G45","WICS IT",376270891,"043360","디지아이",13705,0,99.97,1,"G45","IT",564,2,4860000 +"G45.565","G45","WICS IT",376270891,"217190","제너셈",13529,0,99.97,1,"G45","IT",565,2,4910737 +"G45.566","G45","WICS IT",376270891,"219130","타이거일렉",13142,0,99.98,1,"G45","IT",566,2,2841431 +"G45.567","G45","WICS IT",376270891,"096870","엘디티",12459,0,99.98,1,"G45","IT",567,2,4274176 +"G45.568","G45","WICS IT",376270891,"032960","동일기연",12083,0,99.98,1,"G45","IT",568,2,853904 +"G45.569","G45","WICS IT",376270891,"227950","마이크로텍",11634,0,99.99,1,"G45","IT",569,2,7410362 +"G45.570","G45","WICS IT",376270891,"067770","세진티에스",11314,0,99.99,1,"G45","IT",570,2,4114331 +"G45.571","G45","WICS IT",376270891,"121850","코이즈",10421,0,99.99,1,"G45","IT",571,2,4950435 +"G45.572","G45","WICS IT",376270891,"067730","로지시스",10223,0,99.99,1,"G45","IT",572,2,3362732 +"G45.573","G45","WICS IT",376270891,"008110","대동전자",9808,0,100,1,"G45","IT",573,2,2412803 +"G45.574","G45","WICS IT",376270891,"033200","모아텍",9300,0,100,1,"G45","IT",574,2,2006366 diff --git a/data/KOR_ticker.csv b/data/KOR_ticker.csv index e479d011..5a127adb 100644 --- a/data/KOR_ticker.csv +++ b/data/KOR_ticker.csv @@ -1,2106 +1,2113 @@ -"","ڵ","","屸","з","簡..","ϴ","ðѾ..","","","","EPS","PER","BPS","PBR","ִ","ͷ","Խù..Ϸùȣ","īƮ" -"1","005930","Ｚ","ڽ","",59000,-1000,352217170450000,"2020-01-15","-",59000,"6,461","9.13","35,342","1.67",1416,2.4,1446,NA -"2","000660","SK̴н","ڽ","",98200,-2300,71489832243000,"2020-01-15","-",98200,"22,255","4.41","64,348","1.53",1500,1.53,1399,NA -"3","035420","NAVER","ڽ","񽺾",191500,1000,31561765142500,"2020-01-15","-",191500,"4,437","43.16","31,795","6.02",314,0.16,1518,NA -"4","207940","Ｚ̿","ڽ","Ǿǰ",434500,-500,28748692500000,"2020-01-15","-",434500,"3,387","128.28","62,805","6.92",0,0,1577,NA -"5","005380","","ڽ","",115000,-1000,24571841505000,"2020-01-15","-",115000,"5,632","20.42","245,447","0.47",4000,3.48,1440,NA -"6","012330","","ڽ","",245000,1000,23350140030000,"2020-01-15","-",245000,"19,944","12.28","314,650","0.78",4000,1.63,1480,NA -"7","051910","LGȭ","ڽ","ȭ",328500,-5000,23189584675500,"2020-01-15","-",328500,"19,217","17.09","218,227","1.51",6000,1.83,1530,NA -"8","068270","Ʈ","ڽ","Ǿǰ",176500,-1500,22651631054500,"2020-01-15","-",176500,"1,970","89.59","18,879","9.35",0,0,1538,NA -"9","051900","LGȰǰ","ڽ","ȭ",1422000,11000,22209076134000,"2020-01-15","-",1422000,"40,740","34.9","198,221","7.17",9250,0.65,1529,NA -"10","005490","POSCO","ڽ","öݼ",242000,0,21099214070000,"2020-01-15","-",242000,"20,911","11.57","497,452","0.49",10000,4.13,1442,NA -"11","028260","Ｚ","ڽ","",107000,0,20296834601000,"2020-01-15","-",107000,"10,384","10.3","104,259","1.03",2000,1.87,1505,NA -"12","105560","KB","ڽ","",47900,50,19917199368000,"2020-01-15","-",47900,"7,721","6.2","85,393","0.56",1920,4.01,1559,NA -"13","055550","","ڽ","",41500,-350,19679282860500,"2020-01-15","-",41500,"6,579","6.31","75,339","0.55",1600,3.86,1532,NA -"14","017670","SKڷ","ڽ","ž",237500,1500,19177106362500,"2020-01-15","-",237500,"44,066","5.39","278,291","0.85",10000,4.21,1489,NA -"15","006400","ＺSDI","ڽ","",267500,2000,18394511775000,"2020-01-15","-",267500,"10,484","25.52","169,560","1.58",1000,0.37,1453,NA -"16","015760","ѱ","ڽ","Ⱑ",27100,50,17397226486700,"2020-01-15","-",27100,"-","-","108,641","0.25",0,0,1487,NA -"17","034730","SK","ڽ","",245500,-2500,17273452913500,"2020-01-15","-",245500,"40,310","6.09","234,433","1.05",5000,2.04,1516,NA -"18","000270","","ڽ","",41200,50,16700969896400,"2020-01-15","-",41200,"2,883","14.29","67,208","0.61",900,2.18,1397,NA -"19","018260","Ｚ𿡽","ڽ","񽺾",197500,-500,15282115500000,"2020-01-15","-",197500,"8,137","24.27","77,315","2.55",2000,1.01,1492,NA -"20","032830","Ｚ","ڽ","",73600,0,14720000000000,"2020-01-15","-",73600,"9,268","7.94","144,510","0.51",2650,3.6,1512,NA -"21","035720","īī","ڽ","񽺾",170000,3000,14657848120000,"2020-01-15","-",170000,"623","272.87","61,602","2.76",127,0.07,1519,NA -"22","090430","Ƹ۽","ڽ","ȭ",234500,0,13708515905000,"2020-01-15","-",234500,"4,815","48.7","64,072","3.66",1180,0.5,1552,NA -"23","036570","Ʈ","ڽ","񽺾",619000,9000,13589539618000,"2020-01-15","-",619000,"19,831","31.21","107,923","5.74",6050,0.98,1521,NA -"24","033780","KT&G","ڽ","Ÿ",94100,0,12919223967700,"2020-01-15","-",94100,"7,141","13.18","58,847","1.6",4000,4.25,1513,NA -"25","096770","SK̳뺣̼","ڽ","ȭ",137000,-2500,12667782268000,"2020-01-15","-",137000,"18,267","7.5","193,402","0.71",8000,5.84,1556,NA -"26","003550","LG","ڽ","",73300,200,12648437702300,"2020-01-15","-",73300,"10,603","6.91","102,340","0.72",2000,2.73,1426,NA -"27","066570","LG","ڽ","",69600,1300,11389887854400,"2020-01-15","-",69600,"6,882","10.11","78,820","0.88",750,1.08,1537,NA -"28","000810","Ｚȭ","ڽ","",229000,-1000,10848837673000,"2020-01-15","-",229000,"25,182","9.09","244,508","0.94",11500,5.02,1402,NA -"29","086790","ϳ","ڽ","",35350,50,10613556891700,"2020-01-15","-",35350,"7,360","4.8","88,026","0.4",1900,5.37,1550,NA -"30","009150","Ｚ","ڽ","",133500,-2000,9971608416000,"2020-01-15","-",133500,"8,685","15.37","62,126","2.15",1000,0.75,1464,NA -"31","010950","S-Oil","ڽ","ȭ",85500,200,9625828716000,"2020-01-15","-",85500,"2,216","38.58","55,480","1.54",750,0.88,1474,NA -"32","009540","ѱؾ","ڽ","",129000,0,9129731964000,"2020-01-15","-",129000,"-","-","167,892","0.77",0,0,1467,NA -"33","251270","ݸ","ڽ","񽺾",98900,600,8480137379600,"2020-01-15","-",98900,"2,230","44.35","51,303","1.93",0,0,1580,NA -"34","010130","ƿ","ڽ","öݼ",423000,1000,7982010000000,"2020-01-15","-",423000,"29,841","14.18","331,214","1.28",11000,2.6,1470,NA -"35","316140","츮","ڽ","",10750,100,7764377592250,"2020-01-15","-",10750,"-","-","-","-",NA,NA,1587,NA -"36","002790","ƸG","ڽ","ȭ",91000,700,7503694380000,"2020-01-15","-",91000,"1,704","53.4","35,001","2.6",310,0.34,1419,NA -"37","091990","Ʈｺɾ","ڽ","",52000,-400,7484258496000,"2020-01-15","-",52000,"76","684.21","10,881","4.78",0,0,1294,NA -"38","011170","ԵɹĮ","ڽ","ȭ",218000,-1000,7472041342000,"2020-01-15","-",218000,"46,074","4.73","371,541","0.59",10500,4.82,1476,NA -"39","030200","KT","ڽ","ž",26200,0,6841129369600,"2020-01-15","-",26200,"2,809","9.33","50,563","0.52",1100,4.2,1509,NA -"40","021240","ڿ","ڽ","񽺾",92500,-300,6826464757500,"2020-01-15","-",92500,"4,854","19.06","14,744","6.27",3600,3.89,1497,NA -"41","024110","","ڽ","",11250,50,6493016013750,"2020-01-15","-",11250,"2,531","4.44","31,891","0.35",690,6.13,1499,NA -"42","035250","","ڽ","񽺾",29500,200,6311244750000,"2020-01-15","-",29500,"1,467","20.11","16,765","1.76",900,3.05,1517,NA -"43","018880","ѿ½ý","ڽ","",11250,150,6005250000000,"2020-01-15","-",11250,"520","21.63","3,816","2.95",320,2.84,1493,NA -"44","032640","LG÷","ڽ","ž",13100,-50,5719608829100,"2020-01-15","-",13100,"1,103","11.88","15,696","0.83",400,3.05,1511,NA -"45","034220","LG÷","ڽ","",15600,-100,5581924920000,"2020-01-15","-",15600,"-","-","39,068","0.4",0,0,1515,NA -"46","086280","۷κ","ڽ","â",141500,2500,5306250000000,"2020-01-15","-",141500,"11,663","12.13","113,605","1.25",3300,2.33,1549,NA -"47","267250","߰","ڽ","ȭ",321000,0,5228004057000,"2020-01-15","-",321000,"18,371","17.47","474,469","0.68",18500,5.76,1581,NA -"48","006800","̷´","ڽ","",7710,-40,5075619505680,"2020-01-15","-",7710,"660","11.68","10,233","0.75",220,2.85,1455,NA -"49","028300","ġ","ڽ","񡤺ǰ",113400,1400,4846593301200,"2020-01-15","-",113400,"678","167.26","4,438","25.55",0,0,1214,NA -"50","010140","Ｚ߰","ڽ","",7490,80,4718700000000,"2020-01-15","-",7490,"-","-","10,694","0.7",0,0,1471,NA -"51","000720","Ǽ","ڽ","Ǽ",41700,1100,4643535400500,"2020-01-15","-",41700,"3,424","12.18","56,293","0.74",500,1.2,1401,NA -"52","029780","Ｚī","ڽ","",38750,0,4489532026250,"2020-01-15","-",38750,"3,178","12.19","58,444","0.66",1600,4.13,1507,NA -"53","078930","GS","ڽ","",48250,-450,4483166988500,"2020-01-15","-",48250,"9,539","5.06","89,656","0.54",1900,3.94,1545,NA -"54","271560","","ڽ","ķǰ",112500,1000,4447814850000,"2020-01-15","-",112500,"3,538","31.8","35,553","3.16",600,0.53,1582,NA -"55","008770","ȣڽŶ","ڽ","",105500,-1500,4140676765500,"2020-01-15","-",105500,"2,913","36.22","19,110","5.52",350,0.33,1462,NA -"56","004020","ö","ڽ","öݼ",30800,300,4110130178000,"2020-01-15","-",30800,"3,037","10.14","125,115","0.25",750,2.44,1431,NA -"57","071050","ѱ","ڽ","",72800,400,4056852217600,"2020-01-15","-",72800,"9,062","8.03","70,093","1.04",1800,2.47,1542,NA -"58","023530","Ե","ڽ","",137500,0,3889703812500,"2020-01-15","-",137500,"-","-","413,783","0.33",5200,3.78,1498,NA -"59","004990","Ե","ڽ","",36550,200,3834432612350,"2020-01-15","-",36550,"2,713","13.47","67,169","0.54",800,2.19,1436,NA -"60","161390","ѱŸ̾ũ","ڽ","ȭ",30650,350,3796770864850,"2020-01-15","-",30650,"4,216","7.27","54,616","0.56",450,1.47,1570,NA -"61","028050","ＺϾ","ڽ","񽺾",19000,0,3724000000000,"2020-01-15","-",19000,"350","54.29","5,383","3.53",0,0,1504,NA -"62","097950","CJ","ڽ","ķǰ",247000,7000,3718383942000,"2020-01-15","-",247000,"55,416","4.46","291,963","0.85",3500,1.42,1557,NA -"63","012750","","ڽ","񽺾",94300,-100,3583322485400,"2020-01-15","-",94300,"3,046","30.96","33,219","2.84",2500,2.65,1483,NA -"64","011070","LG̳","ڽ","",148000,-3000,3502731836000,"2020-01-15","-",148000,"6,892","21.47","89,501","1.65",300,0.2,1475,NA -"65","035760","CJ ENM","ڽ","Źۼ",159400,-1400,3495507147600,"2020-01-15","-",159400,"12,661","12.59","126,022","1.26",1200,0.75,1224,NA -"66","128940","ѹ̾ǰ","ڽ","Ǿǰ",299500,3500,3477849108000,"2020-01-15","-",299500,"2,121","141.21","59,516","5.03",500,0.17,1566,NA -"67","005940","NH","ڽ","",12250,-50,3447258865750,"2020-01-15","-",12250,"1,203","10.18","16,810","0.73",500,4.08,1447,NA -"68","139480","̸Ʈ","ڽ","",123500,-500,3442663646500,"2020-01-15","-",123500,"15,668","7.88","293,169","0.42",2000,1.62,1568,NA -"69","005830","DBغ","ڽ","",48150,-300,3409020000000,"2020-01-15","-",48150,"8,413","5.72","72,003","0.67",2000,4.15,1444,NA -"70","241560","λĹ","ڽ","",33950,200,3403459185700,"2020-01-15","-",33950,"2,641","12.85","37,303","0.91",900,2.65,1579,NA -"71","016360","Ｚ","ڽ","",37900,-100,3384470000000,"2020-01-15","-",37900,"3,741","10.13","52,207","0.73",1400,3.69,1488,NA -"72","003670","ɹĮ","ڽ","ݼӱ",54800,400,3342154456000,"2020-01-15","-",54800,"2,237","24.5","12,690","4.32",400,0.73,2262,NA -"73","000120","CJ","ڽ","â",145500,500,3319196052000,"2020-01-15","-",145500,"1,996","72.9","116,702","1.25",0,0,1393,NA -"74","036460","ѱ","ڽ","Ⱑ",35500,150,3277111500000,"2020-01-15","-",35500,"5,766","6.16","88,750","0.4",1360,3.83,1520,NA -"75","047810","ѱװ","ڽ","",33300,100,3245921063100,"2020-01-15","-",33300,"587","56.73","10,356","3.22",200,0.6,1526,NA -"76","009830","ȭַ","ڽ","ȭ",20000,0,3229585800000,"2020-01-15","-",20000,"1,136","17.61","37,081","0.54",200,1,1588,NA -"77","004170","ż","ڽ","",323500,2000,3184916053500,"2020-01-15","-",323500,"23,415","13.82","352,367","0.92",2000,0.62,1432,NA -"78","007070","GS","ڽ","",39650,0,3053050000000,"2020-01-15","-",39650,"1,566","25.32","27,116","1.46",650,1.64,1457,NA -"79","081660","ٶȦ","ڽ","",49150,900,3003805690500,"2020-01-15","-",49150,"2,349","20.92","16,226","3.03",50,0.1,1589,NA -"80","000210","븲","ڽ","Ǽ",85700,1100,2982360000000,"2020-01-15","-",85700,"16,741","5.12","139,638","0.61",1700,1.98,1395,NA -"81","000100","Ѿ","ڽ","Ǿǰ",231500,-1000,2957902122500,"2020-01-15","-",231500,"4,632","49.98","120,836","1.92",2000,0.86,1392,NA -"82","282330","BGF","ڽ","",169500,-1000,2929622067000,"2020-01-15","-",169500,"8,925","18.99","30,182","5.62",2680,1.58,1583,NA -"83","042660","ؾ","ڽ","",27050,0,2899915591600,"2020-01-15","-",27050,"2,998","9.02","35,821","0.76",0,0,1522,NA -"84","030000","ϱȹ","ڽ","񽺾",23950,300,2755237338750,"2020-01-15","-",23950,"1,281","18.7","7,672","3.12",770,3.22,1508,NA -"85","001040","CJ","ڽ","",92400,300,2695954615200,"2020-01-15","-",92400,"9,180","10.07","121,743","0.76",1450,1.57,1405,NA -"86","003410","ֿȸ","ڽ","ݼӱ",5210,110,2625108489950,"2020-01-15","-",5210,"289","18.03","3,828","1.36",370,7.1,1423,NA -"87","003490","װ","ڽ","â",27100,-50,2570289581400,"2020-01-15","-",27100,"-","-","30,313","0.89",250,0.92,1424,NA -"88","263750","޾","ڽ","IT S/W & SVC",195000,-4300,2539485000000,"2020-01-15","-",195000,"12,498","15.6","31,525","6.19",0,0,1349,NA -"89","012510","","ڽ","񽺾",84100,-600,2495474070000,"2020-01-15","-",84100,"1,441","58.36","6,046","13.91",450,0.54,1947,NA -"90","002380","KCC","ڽ","ȭ",233500,0,2464945785500,"2020-01-15","-",233500,"-","-","542,792","0.43",9000,3.85,1418,NA -"91","180640","Į","ڽ","â",41500,500,2455574007000,"2020-01-15","-",41500,"-","-","24,818","1.67",300,0.72,2176,NA -"92","008930","ѹ̻̾","ڽ","",37650,300,2437568679000,"2020-01-15","-",37650,"280","134.46","9,918","3.8",200,0.53,1463,NA -"93","253450","Ʃ巡","ڽ","ȭ",86400,200,2427526368000,"2020-01-15","-",86400,"1,278","67.61","14,305","6.04",0,0,1347,NA -"94","006360","GSǼ","ڽ","Ǽ",30050,800,2406939010200,"2020-01-15","-",30050,"7,788","3.86","44,671","0.67",1000,3.33,1451,NA -"95","011780","ȣ","ڽ","ȭ",77400,-900,2358199283400,"2020-01-15","-",77400,"17,597","4.4","70,088","1.1",1350,1.74,1478,NA -"96","138930","BNK","ڽ","",7220,10,2353252476120,"2020-01-15","-",7220,"1,475","4.89","23,400","0.31",300,4.16,1567,NA -"97","028670","ҿ","ڽ","â",4370,25,2336067434590,"2020-01-15","-",4370,"285","15.33","4,946","0.88",0,0,1506,NA -"98","032500","̿","ڽ","IT H/W",57200,600,2277754507600,"2020-01-15","-",57200,"-","-","2,292","24.96",0,0,1218,NA -"99","047050","ͳų","ڽ","",18200,250,2245427711800,"2020-01-15","-",18200,"1,258","14.47","23,402","0.78",600,3.3,1525,NA -"100","079440","","ڽ","",27350,-250,2242700000000,"2020-01-15","-",27350,"3,796","7.2","46,005","0.59",2600,9.51,2268,NA -"101","008560","޸","ڽ","",3615,-15,2231578184115,"2020-01-15","-",3615,"708","5.11","4,794","0.75",200,5.53,1461,NA -"102","000080","Ʈ","ڽ","ķǰ",31650,2600,2219728788150,"2020-01-15","-",31650,"319","99.22","16,301","1.94",800,2.53,1391,NA -"103","020150","Ƽ","ڽ","",46950,200,2164903703250,"2020-01-15","-",46950,"897","52.34","11,460","4.1",0,0,1496,NA -"104","001450","ػ","ڽ","",24200,-250,2163480000000,"2020-01-15","-",24200,"4,607","5.25","46,212","0.52",1130,4.67,1410,NA -"105","069960","ȭ","ڽ","",89800,-100,2101539201800,"2020-01-15","-",89800,"10,594","8.48","176,584","0.51",900,1,1541,NA -"106","086900","޵彺","ڽ","",343800,-21700,1999227942000,"2020-01-15","-",343800,"12,542","27.41","42,266","8.13",900,0.26,1290,NA -"107","007310","ѱ","ڽ","ķǰ",546000,5000,1968459402000,"2020-01-15","-",546000,"48,677","11.22","335,073","1.63",7500,1.37,1458,NA -"108","034230","Ķ̽","ڽ","ȭ",21600,100,1964361715200,"2020-01-15","-",21600,"-","-","13,989","1.54",100,0.46,1222,NA -"109","088350","ȭ","ڽ","",2245,-5,1949849850000,"2020-01-15","-",2245,"473","4.75","11,867","0.19",100,4.45,1551,NA -"110","017800","뿤","ڽ","",71600,2700,1947472314400,"2020-01-15","-",71600,"299","239.46","33,916","2.11",900,1.26,1490,NA -"111","047040","Ǽ","ڽ","Ǽ",4675,150,1943035832650,"2020-01-15","-",4675,"727","6.43","5,490","0.85",0,0,1524,NA -"112","010620","","ڽ","",48600,1300,1941188441400,"2020-01-15","-",48600,"2,132","22.8","57,322","0.85",700,1.44,1472,NA -"113","011790","SKC","ڽ","ȭ",51300,-1000,1925522671500,"2020-01-15","-",51300,"3,404","15.07","40,835","1.26",1000,1.95,1479,NA -"114","084990","︯̽","ڽ","Ÿ",89100,0,1908084340800,"2020-01-15","-",89100,"-","-","6,591","13.52",0,0,1287,NA -"115","009420","ѿù̿ĸ","ڽ","Ǿǰ",36000,-200,1880662968000,"2020-01-15","-",36000,"64","562.5","2,238","16.09",0,0,1466,NA -"116","000060","޸ȭ","ڽ","",16450,0,1870036000000,"2020-01-15","-",16450,"2,122","7.75","20,025","0.82",820,4.98,1610,NA -"117","031430","żͳų","ڽ","",260000,3500,1856400000000,"2020-01-15","-",260000,"8,052","32.29","76,024","3.42",850,0.33,1510,NA -"118","007700","F&F","ڽ","Ǻ",120500,3000,1855700000000,"2020-01-15","-",120500,"7,089","17","25,593","4.71",650,0.54,1867,NA -"119","009240","ѻ","ڽ","",78600,3300,1849766740800,"2020-01-15","-",78600,"5,103","15.4","24,407","3.22",1200,1.53,1465,NA -"120","036490","SKƼ","ڽ","IT H/W",174000,-1300,1835295102000,"2020-01-15","-",174000,"11,536","15.08","35,670","4.88",3750,2.16,1229,NA -"121","012450","ȭν̽","ڽ","",35350,-150,1822646000000,"2020-01-15","-",35350,"619","57.11","45,535","0.78",0,0,1481,NA -"122","145020","","ڽ","",419200,-4800,1810845488000,"2020-01-15","-",419200,"17,481","23.98","166,977","2.51",0,0,1316,NA -"123","039490","Ű","ڽ","",81600,-700,1803338784000,"2020-01-15","-",81600,"7,230","11.29","80,397","1.01",1500,1.84,2059,NA -"124","000880","ȭ","ڽ","ȭ",23800,250,1784017893000,"2020-01-15","-",23800,"6,541","3.64","42,747","0.56",700,2.94,1403,NA -"125","240810","IPS","ڽ","IT H/W",36250,400,1779291411250,"2020-01-15","-",36250,"2,105","17.22","8,946","4.05",220,0.61,1343,NA -"126","051600","KPS","ڽ","Ǽ",39200,600,1764000000000,"2020-01-15","-",39200,"3,585","10.93","21,870","1.79",1790,4.57,1528,NA -"127","036830","ֺ극","ڽ","ȭ",97200,-1000,1691111941200,"2020-01-15","-",97200,"5,872","16.55","41,701","2.33",750,0.77,1232,NA -"128","026960","","ڽ","",16400,150,1635080000000,"2020-01-15","-",16400,"1,179","13.91","12,679","1.29",700,4.27,1502,NA -"129","010120","LS","ڽ","",54100,-400,1623000000000,"2020-01-15","-",54100,"4,486","12.06","43,150","1.25",1200,2.22,1469,NA -"130","069620","","ڽ","Ǿǰ",139500,-500,1616327212500,"2020-01-15","-",139500,"-","-","42,647","3.27",600,0.43,1540,NA -"131","204320","","ڽ","",34200,50,1605933504000,"2020-01-15","-",34200,"2,257","15.15","30,151","1.13",500,1.46,1576,NA -"132","140410","","ڽ","Ÿ",181800,-800,1582742073600,"2020-01-15","-",181800,"-","-","6,633","27.41",0,0,1312,NA -"133","138040","޸","ڽ","",11150,50,1563501101100,"2020-01-15","-",11150,"2,169","5.14","17,639","0.63",470,4.22,2163,NA -"134","056190","","ڽ","衤",43500,450,1562031060000,"2020-01-15","-",43500,"4,556","9.55","21,857","1.99",1278,2.94,1263,NA -"135","010060","OCI","ڽ","ȭ",64900,500,1547824177900,"2020-01-15","-",64900,"4,352","14.91","143,796","0.45",850,1.31,1468,NA -"136","181710","NHN","ڽ","񽺾",79000,1700,1545636975000,"2020-01-15","-",79000,"4,682","16.87","80,873","0.98",0,0,2177,NA -"137","004800","ȿ","ڽ","",73300,-500,1544506132500,"2020-01-15","-",73300,"154,807","0.47","115,924","0.63",5000,6.82,1435,NA -"138","064350","","ڽ","",17450,300,1483250000000,"2020-01-15","-",17450,"-","-","12,282","1.42",0,0,1535,NA -"139","006280","","ڽ","Ǿǰ",125500,-2500,1466660519000,"2020-01-15","-",125500,"3,017","41.6","90,669","1.38",1000,0.8,1450,NA -"140","013890","","ڽ","Ÿ",102500,0,1456191772500,"2020-01-15","-",102500,"3,705","27.67","14,158","7.24",0,0,1959,NA -"141","006260","LS","ڽ","",45200,300,1455440000000,"2020-01-15","-",45200,"14,555","3.11","98,249","0.46",1250,2.77,1449,NA -"142","111770","","ڽ","",32500,-800,1440122710000,"2020-01-15","-",32500,"2,577","12.61","34,857","0.93",350,1.08,1562,NA -"143","082270","齺","ڽ","衤",37400,-1350,1439265060200,"2020-01-15","-",37400,"-","-","3,228","11.59",0,0,26,NA -"144","214320","̳","ڽ","񽺾",71700,2200,1434000000000,"2020-01-15","-",71700,"3,842","18.66","36,374","1.97",1500,2.09,1578,NA -"145","095700","ؽ","ڽ","Ÿ",59500,300,1413797171500,"2020-01-15","-",59500,"-","-","14,152","4.2",0,0,1299,NA -"146","004370","","ڽ","ķǰ",226000,500,1374677092000,"2020-01-15","-",226000,"14,577","15.5","309,918","0.73",4000,1.77,1433,NA -"147","078340","","ڽ","IT S/W & SVC",106800,-1400,1374133656000,"2020-01-15","-",106800,"10,358","10.31","65,600","1.63",1400,1.31,1283,NA -"148","067630","ġ","ڽ","Ÿ",29000,1350,1364666137000,"2020-01-15","-",29000,"-","-","6,036","4.8",0,0,1277,NA -"149","114090","GKL","ڽ","񽺾",21900,100,1354639173000,"2020-01-15","-",21900,"1,257","17.42","9,087","2.41",710,3.24,1563,NA -"150","039030","̿ũн","ڽ","IT H/W",109300,2000,1346526815000,"2020-01-15","-",109300,"1,778","61.47","30,383","3.6",100,0.09,1236,NA -"151","001740","SKƮ","ڽ","",5350,20,1327803911450,"2020-01-15","-",5350,"30","178.33","9,410","0.57",120,2.24,1413,NA -"152","000240","ѱũ׷","ڽ","",14000,300,1302282422000,"2020-01-15","-",14000,"2,258","6.2","33,857","0.41",300,2.14,1396,NA -"153","011210","","ڽ","",47700,600,1297205459100,"2020-01-15","-",47700,"-","-","111,672","0.43",600,1.26,1477,NA -"154","068760","Ʈ","ڽ","",38050,-450,1297090445250,"2020-01-15","-",38050,"-","-","7,552","5.04",0,0,1279,NA -"155","120110","ڿδ","ڽ","ȭ",47850,850,1290937494000,"2020-01-15","-",47850,"2,252","21.25","70,480","0.68",900,1.88,1565,NA -"156","098460","","ڽ","衤",93600,-9000,1284000213600,"2020-01-15","-",93600,"3,122","29.98","16,501","5.67",650,0.69,1302,NA -"157","000990","DB","ڽ","",28800,-1350,1278679334400,"2020-01-15","-",28800,"2,002","14.39","12,545","2.3",250,0.87,1404,NA -"158","000670","dz","ڽ","öݼ",666000,9000,1226798640000,"2020-01-15","-",666000,"64,368","10.35","1,651,007","0.4",10000,1.5,1400,NA -"159","014680","ѼɹĮ","ڽ","ȭ",108500,2500,1225528657500,"2020-01-15","-",108500,"6,354","17.08","33,624","3.23",1200,1.11,1484,NA -"160","161890","ѱݸ","ڽ","ȭ",52900,0,1210414422000,"2020-01-15","-",52900,"1,954","27.07","19,616","2.7",330,0.62,1571,NA -"161","011200","","ڽ","â",3805,20,1204481101975,"2020-01-15","-",3805,"-","-","3,290","1.16",0,0,1927,NA -"162","215600","Ŷ","ڽ","Ÿ",16950,-150,1204333518750,"2020-01-15","-",16950,"-","-","2,365","7.17",0,0,1333,NA -"163","073240","ȣŸ̾","ڽ","ȭ",4045,15,1161967860915,"2020-01-15","-",4045,"-","-","4,919","0.82",0,0,1544,NA -"164","139130","DGB","ڽ","",6850,-30,1158648956050,"2020-01-15","-",6850,"2,233","3.07","25,684","0.27",360,5.26,2269,NA -"165","020560","ƽþƳװ","ڽ","â",5190,-20,1148211175860,"2020-01-15","-",5190,"-","-","4,576","1.13",0,0,1387,NA -"166","034020","λ߰","ڽ","",5680,130,1148194250000,"2020-01-15","-",5680,"-","-","18,609","0.31",0,0,1514,NA -"167","000150","λ","ڽ","񽺾",69100,900,1141796998500,"2020-01-15","-",69100,"-","-","85,108","0.81",5200,7.53,1394,NA -"168","247540","κ","ڽ","Ϲ",55400,-1500,1138800516400,"2020-01-15","-",55400,"2,345","23.62","9,880","5.61",0,0,1346,NA -"169","003240","±","ڽ","ȭ",1017000,-14000,1132327800000,"2020-01-15","-",1017000,"254,395","4","2,771,960","0.37",3000,0.29,1422,NA -"170","003690","ڸȸ","ڽ","",9310,10,1120636469960,"2020-01-15","-",9310,"810","11.49","18,590","0.5",275,2.95,1759,NA -"171","042670","λھ","ڽ","",5280,50,1099091553120,"2020-01-15","-",5280,"1,184","4.46","9,209","0.57",0,0,1523,NA -"172","003520","ǰ","ڽ","Ǿǰ",5970,0,1091869604070,"2020-01-15","-",5970,"-","-","610","9.79",0,0,1425,NA -"173","005440","׸Ǫ","ڽ","",11150,150,1089404974300,"2020-01-15","-",11150,"1,181","9.44","17,483","0.64",210,1.88,1441,NA -"174","272210","ȭý","ڽ","Ƿ",9840,-60,1084667027760,"2020-01-15","-",9840,"556","17.7","8,043","1.22",155,1.58,2204,NA -"175","001800","Ȧ","ڽ","",17250,50,1080633529500,"2020-01-15","-",17250,"936","18.43","29,948","0.58",650,3.77,1414,NA -"176","004000","Եȭ","ڽ","ȭ",41700,300,1075860000000,"2020-01-15","-",41700,"8,438","4.94","53,407","0.78",1700,4.08,1430,NA -"177","005300","Եĥ","ڽ","ķǰ",134500,500,1075120370000,"2020-01-15","-",134500,"-","-","140,283","0.96",2700,2.01,1439,NA -"178","009410","¿Ǽ","ڽ","Ǽ",13700,1200,1046680000000,"2020-01-15","-",13700,"2,770","4.95","12,847","1.07",125,0.91,1897,NA -"179","241590","ȭ¿","ڽ","Ÿ",17200,0,1041230724000,"2020-01-15","-",17200,"284","60.56","4,621","3.72",35,0.2,2193,NA -"180","175330","JB","ڽ","",5220,20,1028250706680,"2020-01-15","-",5220,"1,391","3.75","15,898","0.33",180,3.45,2175,NA -"181","294870","HDC","ڽ","Ǽ",23400,-150,1028154348000,"2020-01-15","-",23400,"5,232","4.47","41,976","0.56",500,2.14,1585,NA -"182","084850","Ƽݵü","ڽ","IT H/W",44600,-1000,1018131877400,"2020-01-15","-",44600,"1,194","37.35","5,725","7.79",0,0,602,NA -"183","058470","","ڽ","IT H/W",65300,500,995326761000,"2020-01-15","-",65300,"3,219","20.29","17,244","3.79",1100,1.68,1264,NA -"184","032350","Ե","ڽ","񽺾",14350,-300,994105749700,"2020-01-15","-",14350,"-","-","4,353","3.3",0,0,2038,NA -"185","185750","ٴ","ڽ","Ǿǰ",95400,1400,989325666000,"2020-01-15","-",95400,"3,918","24.35","39,431","2.42",900,0.94,1573,NA -"186","307950","信","ڽ","񽺾",47000,0,987000000000,"2020-01-15","-",47000,"2,614","17.98","21,602","2.18",690,1.47,2220,NA -"187","005250","Ȧ","ڽ","񽺾",20900,0,982889589000,"2020-01-15","-",20900,"406","51.48","16,235","1.29",250,1.2,1438,NA -"188","178920","SKCڿPI","ڽ","ȭ",33450,350,982303470900,"2020-01-15","-",33450,"1,191","28.09","8,810","3.8",830,2.48,1318,NA -"189","192080","","ڽ","񽺾",53400,400,975110806800,"2020-01-15","-",53400,"5,279","10.12","28,402","1.88",350,0.66,2179,NA -"190","010780","̿","ڽ","ݼӱ",31400,1400,970027828400,"2020-01-15","-",31400,"7,961","3.94","34,573","0.91",1200,3.82,1473,NA -"191","280360","Ե","ڽ","ķǰ",149000,0,956090833000,"2020-01-15","-",149000,"2,192","67.97","183,085","0.81",1300,0.87,2207,NA -"192","030190","NICE","ڽ","Ÿ",15600,-150,947151192000,"2020-01-15","-",15600,"641","24.34","3,267","4.78",190,1.22,1216,NA -"193","025980","ƳƼ","ڽ","ȭ",11150,550,943791794600,"2020-01-15","-",11150,"-","-","3,902","2.86",0,0,1212,NA -"194","035900","JYP Ent.","ڽ","ȭ",26500,600,940617288000,"2020-01-15","-",26500,"742","35.71","3,587","7.39",122,0.46,1227,NA -"195","028150","GSȨ","ڽ","Źۼ",143200,-3300,939750000000,"2020-01-15","-",143200,"21,838","6.56","165,849","0.86",7000,4.89,1213,NA -"196","046890","ݵü","ڽ","IT H/W",16050,-450,935801670000,"2020-01-15","-",16050,"1,094","14.67","11,122","1.44",284,1.77,1250,NA -"197","298380","̺񿤹̿","ڽ","",20600,-1200,933249010000,"2020-01-15","-",20600,"-","-","3,520","5.85",0,0,1354,NA -"198","057050","Ȩ","ڽ","",77400,200,928800000000,"2020-01-15","-",77400,"14,252","5.43","140,375","0.55",1900,2.45,1533,NA -"199","005290","","ڽ","IT H/W",17800,500,915177993200,"2020-01-15","-",17800,"928","19.18","5,875","3.03",90,0.51,1199,NA -"200","003000","αǰ","ڽ","Ǿǰ",14300,50,908498548100,"2020-01-15","-",14300,"2,224","6.43","6,231","2.29",200,1.4,1421,NA -"201","041960","ڹ","ڽ","",14100,-150,901333687500,"2020-01-15","-",14100,"-","-","1,467","9.61",0,0,1243,NA -"202","196170","׿","ڽ","Ÿ",64700,200,899119725000,"2020-01-15","-",64700,"-","-","4,851","13.34",0,0,1323,NA -"203","192820","ڽƽ","ڽ","ȭ",88000,1100,884356792000,"2020-01-15","-",88000,"3,247","27.1","26,411","3.33",600,0.68,1575,NA -"204","284740","Ȩý","ڽ","񽺾",39400,0,884030802000,"2020-01-15","-",39400,"1,534","25.68","16,568","2.38",560,1.42,2210,NA -"205","041510","","ڽ","ȭ",37700,-350,883951937700,"2020-01-15","-",37700,"1,363","27.66","18,424","2.05",0,0,1241,NA -"206","023590","ٿ","ڽ","񽺾",19500,-100,874899031500,"2020-01-15","-",19500,"2,551","7.64","26,743","0.73",350,1.79,2263,NA -"207","049770","F&B","ڽ","ķǰ",226500,-500,874091586000,"2020-01-15","-",226500,"14,699","15.41","163,896","1.38",3000,1.32,1527,NA -"208","005850","","ڽ","",18000,100,867658986000,"2020-01-15","-",18000,"889","20.25","29,575","0.61",400,2.22,1445,NA -"209","170900","ƿƼ","ڽ","Ǿǰ",102000,-3500,861274536000,"2020-01-15","-",102000,"949","107.48","68,613","1.49",1000,0.98,1572,NA -"210","002350","ؼŸ̾","ڽ","ȭ",8680,90,847757172360,"2020-01-15","-",8680,"1,008","8.61","13,678","0.63",100,1.15,1417,NA -"211","214150","Ŭý","ڽ","Ƿᡤб",13150,-50,846391597000,"2020-01-15","-",13150,"242","54.34","824","15.96",14,0.11,1327,NA -"212","018250","ְ","ڽ","ȭ",31900,-150,842476926500,"2020-01-15","-",31900,"2,411","13.23","11,768","2.71",450,1.41,1491,NA -"213","096530","","ڽ","",32000,50,839488640000,"2020-01-15","-",32000,"378","84.66","5,245","6.1",0,0,1300,NA -"214","192400","Ȧ","ڽ","",117500,3500,835711347500,"2020-01-15","-",117500,"15,206","7.73","85,689","1.37",3000,2.55,1574,NA -"215","214370","ɾ","ڽ","",76500,0,821839500000,"2020-01-15","",76500,"2,950","25.93","22,422","3.41",600,0.78,935,NA -"216","034310","NICE","ڽ","񽺾",21650,-750,820151795000,"2020-01-15","-",21650,"1,604","13.5","17,008","1.27",180,0.83,2047,NA -"217","200130","ݸؿġ","ڽ","",27100,500,800630421800,"2020-01-15","-",27100,"1,637","16.55","6,928","3.91",200,0.74,1324,NA -"218","218410","RFHIC","ڽ","Ϲ",33500,100,798710417000,"2020-01-15","-",33500,"1,084","30.9","6,976","4.8",200,0.6,1335,NA -"219","093370","ļ","ڽ","ȭ",8620,70,798270779780,"2020-01-15","-",8620,"333","25.89","2,246","3.84",0,0,1554,NA -"220","069260","ͽ","ڽ","ȭ",19400,-100,793044607200,"2020-01-15","-",19400,"2,693","7.2","15,836","1.23",1200,6.19,1539,NA -"221","006040","","ڽ","",215000,3000,790692815000,"2020-01-15","-",215000,"20,549","10.46","289,909","0.74",3000,1.4,1834,NA -"222","008060","","ڽ","",10100,100,787870417200,"2020-01-15","-",10100,"6,032","1.67","12,100","0.83",300,2.97,1460,NA -"223","053800","ȷ","ڽ","IT S/W & SVC",78100,200,782082075500,"2020-01-15","-",78100,"2,630","29.7","19,413","4.02",900,1.15,1262,NA -"224","022100"," ICT","ڽ","Ÿ",5130,-50,779938159770,"2020-01-15","-",5130,"-","-","2,227","2.3",50,0.97,1208,NA -"225","285130","SKɹĮ","ڽ","ȭ",66200,-800,777280415200,"2020-01-15","-",66200,"457","144.86","53,061","1.25",400,0.6,1584,NA -"226","085660","̿","ڽ","",14800,250,776712347200,"2020-01-15","-",14800,"476","31.09","6,231","2.38",0,0,603,NA -"227","001680","","ڽ","ķǰ",22350,100,774383358750,"2020-01-15","-",22350,"1,801","12.41","25,405","0.88",550,2.46,1412,NA -"228","020000","Ѽ","ڽ","Ǻ",31400,800,773382000000,"2020-01-15","-",31400,"3,385","9.28","40,370","0.78",400,1.27,1495,NA -"229","016380","ö","ڽ","öݼ",7700,80,770068506900,"2020-01-15","",7700,"-","-","6,630","1.16",0,0,1979,NA -"230","003230","ǰ","ڽ","ķǰ",102000,2000,768367530000,"2020-01-15","-",102000,"4,623","22.06","30,652","3.33",400,0.39,1740,NA -"231","086450","","ڽ","",85300,-200,758487600000,"2020-01-15","-",85300,"5,341","15.97","34,603","2.47",520,0.61,1288,NA -"232","115390","ض","ڽ","ȭ",13950,-50,755903070000,"2020-01-15","-",13950,"561","24.87","12,188","1.14",80,0.57,1564,NA -"233","052690","","ڽ","񽺾",19700,550,752934000000,"2020-01-15","-",19700,"340","57.94","12,072","1.63",140,0.71,1531,NA -"234","018670","SK","ڽ","",81500,-1200,745055151500,"2020-01-15","-",81500,"6,702","12.16","169,993","0.48",3000,3.68,1997,NA -"235","003380","ϸ","ڽ","",7930,10,742122690140,"2020-01-15","-",7930,"1,315","6.03","17,993","0.44",100,1.26,1198,NA -"236","006650","ȭ","ڽ","ȭ",114000,1500,741000000000,"2020-01-15","-",114000,"41,679","2.74","261,707","0.44",4000,3.51,1454,NA -"237","064760","Ƽ","ڽ","IT H/W",62600,-400,730855000000,"2020-01-15","-",62600,"4,013","15.6","15,772","3.97",900,1.44,1271,NA -"238","078130","","ڽ","̡",5930,-220,725436741780,"2020-01-15","-",5930,"-","-","479","12.38",0,0,25,NA -"239","005610","SPC︳","ڽ","ķǰ",83300,0,718796449700,"2020-01-15","-",83300,"5,199","16.02","36,397","2.29",1004,1.21,1443,NA -"240","014820","ý","ڽ","ȭ",27750,50,710913680250,"2020-01-15","-",27750,"2,079","13.35","16,402","1.69",500,1.8,1485,NA -"241","000250","õ","ڽ","",32150,-250,710701887950,"2020-01-15","-",32150,"409","78.61","6,719","4.78",50,0.16,1196,NA -"242","336370","λַ罺","ڽ","",23200,0,709682385600,"2020-01-15","-",23200,"-","-","-","-",NA,NA,2226,NA -"243","003090","","ڽ","",12200,0,709332156000,"2020-01-15","-",12200,"692","17.63","9,797","1.25",100,0.82,1735,NA -"244","267980","","ڽ","ķᡤ",89500,0,702005601000,"2020-01-15","-",89500,"7,545","11.86","44,235","2.02",700,0.78,1351,NA -"245","091700","Ʈ","ڽ","IT H/W",12950,-250,701325509500,"2020-01-15","-",12950,"186","69.62","5,602","2.31",200,1.54,1293,NA -"246","298020","ȿƼؾ","ڽ","ȭ",162000,10500,701084484000,"2020-01-15","-",162000,"4,919","32.93","93,276","1.74",1000,0.62,2215,NA -"247","079160","CJ CGV","ڽ","񽺾",32800,-150,694091066400,"2020-01-15","-",32800,"-","-","5,284","6.21",200,0.61,1546,NA -"248","115450","ƮƼ","ڽ","IT S/W & SVC",27750,-400,694056471000,"2020-01-15","-",27750,"196","141.58","2,804","9.9",0,0,1307,NA -"249","033660","ijŻ","ڽ","",12050,350,693427974500,"2020-01-15","-",12050,"1,589","7.58","13,074","0.92",480,3.98,2043,NA -"250","085620","̷»","ڽ","",3895,10,689478056155,"2020-01-15","-",3895,"760","5.12","10,422","0.37",170,4.36,2110,NA -"251","071840","Ե̸Ʈ","ڽ","",29200,950,689345190400,"2020-01-15","-",29200,"3,620","8.07","87,338","0.33",1700,5.82,1543,NA -"252","103140","dz","ڽ","öݼ",24300,-50,680989955400,"2020-01-15","-",24300,"2,213","10.98","49,144","0.49",600,2.47,1558,NA -"253","105630","ѼǾ","ڽ","Ǻ",17000,-200,680000000000,"2020-01-15","-",17000,"-","-","10,306","1.65",450,2.65,1560,NA -"254","089590","װ","ڽ","â",25700,100,677368680600,"2020-01-15","-",25700,"2,696","9.53","14,509","1.77",650,2.53,2113,NA -"255","006060","ȭδ","ڽ","ȭ",12200,-50,674904000000,"2020-01-15","-",12200,"370","32.97","4,869","2.51",40,0.33,1835,NA -"256","067160","īTV","ڽ","IT S/W & SVC",58300,-400,670144916100,"2020-01-15","-",58300,"2,016","28.92","8,041","7.25",470,0.81,1275,NA -"257","012630","HDC","ڽ","",11200,600,669107275200,"2020-01-15","-",11200,"15,943","0.7","32,167","0.35",150,1.34,1482,NA -"258","278280","õ","ڽ","ȭ",66300,-800,663000000000,"2020-01-15","-",66300,"2,958","22.41","13,450","4.93",0,0,1353,NA -"259","090460","ġ","ڽ","IT H/W",20250,-750,661779477000,"2020-01-15","-",20250,"2,726","7.43","5,988","3.38",0,0,1292,NA -"260","112610","","ڽ","",38200,-200,660314313000,"2020-01-15","-",38200,"378","101.06","17,476","2.19",400,1.05,2148,NA -"261","108320","Ǹܿ","ڽ","IT H/W",40550,-200,659517365000,"2020-01-15","-",40550,"3,010","13.47","27,460","1.48",830,2.05,1305,NA -"262","079550","LIGؽ","ڽ","",29950,-300,658900000000,"2020-01-15","-",29950,"203","147.54","29,552","1.01",500,1.67,1548,NA -"263","039130","ϳ","ڽ","񽺾",56500,-400,656314452500,"2020-01-15","-",56500,"791","71.43","17,206","3.28",1300,2.3,2266,NA -"264","097520","ؽ","ڽ","IT H/W",36700,-450,655589789400,"2020-01-15","-",36700,"2,161","16.98","7,530","4.87",300,0.82,1301,NA -"265","122870","θƮ","ڽ","ȭ",35800,800,651474402200,"2020-01-15","-",35800,"975","36.72","18,407","1.94",150,0.42,1309,NA -"266","039200","","ڽ","",22300,-550,651166935300,"2020-01-15","-",22300,"153","145.75","1,621","13.76",0,0,1237,NA -"267","003850","","ڽ","Ǿǰ",14600,0,645320000000,"2020-01-15","-",14600,"483","30.23","5,794","2.52",60,0.41,1428,NA -"268","036540","SFAݵü","ڽ","IT H/W",4495,-5,639603771630,"2020-01-15","-",4495,"90","49.94","1,890","2.38",0,0,1230,NA -"269","213420","׿轺","ڽ","IT H/W",26600,-50,638666319200,"2020-01-15","-",26600,"784","33.93","5,870","4.53",0,0,1326,NA -"270","001820","ȭܵ","ڽ","",60900,-1000,633055500000,"2020-01-15","-",60900,"6,023","10.11","12,163","5.01",300,0.49,1687,NA -"271","036420","Ʈ","ڽ","񽺾",43550,800,627420407900,"2020-01-15","-",43550,"1,520","28.65","23,390","1.86",0,0,2054,NA -"272","082640","","ڽ","",3855,-25,622037345175,"2020-01-15","-",3855,"351","10.98","14,073","0.27",100,2.59,2101,NA -"273","009970","Ȧ","ڽ","",45500,-200,620419436000,"2020-01-15","-",45500,"7,432","6.12","83,983","0.54",800,1.76,1906,NA -"274","286940","Ե","ڽ","񽺾",40150,350,618162689650,"2020-01-15","-",40150,"2,205","18.21","24,419","1.64",650,1.62,2212,NA -"275","000400","Եغ","ڽ","",1965,0,609810868800,"2020-01-15","-",1965,"666","2.95","4,195","0.47",0,0,1625,NA -"276","267270","Ǽ","ڽ","",30300,550,596934027900,"2020-01-15","-",30300,"4,585","6.61","62,737","0.48",850,2.81,2199,NA -"277","064960","S&TƼ","ڽ","",40800,500,596623948800,"2020-01-15","-",40800,"4,005","10.19","49,754","0.82",1200,2.94,1536,NA -"278","039840","","ڽ","Ƿᡤб",38400,-250,596106316800,"2020-01-15","-",38400,"379","101.32","7,491","5.13",0,0,1239,NA -"279","033180","ʷ轺","ڽ","",7280,-30,590349847360,"2020-01-15","-",7280,"-","-","2,962","2.46",0,0,2265,NA -"280","112040","̵","ڽ","IT S/W & SVC",35100,-100,589680000000,"2020-01-15","-",35100,"-","-","15,451","2.27",600,1.71,1306,NA -"281","000640","ƽÿȦ","ڽ","",95700,-3100,587435022900,"2020-01-15","-",95700,"-","-","119,609","0.8",1000,1.04,1398,NA -"282","009450","浿","ڽ","",45850,900,584106533500,"2020-01-15","-",45850,"1,961","23.38","21,969","2.09",250,0.55,1900,NA -"283","003540","","ڽ","",11500,-100,583894100000,"2020-01-15","-",11500,"1,961","5.86","22,693","0.51",620,5.39,1751,NA -"284","003470","Ÿ","ڽ","",2915,-10,581824019040,"2020-01-15","-",2915,"509","5.73","5,598","0.52",0,0,1746,NA -"285","001060","JW߿","ڽ","Ǿǰ",28600,0,581095429200,"2020-01-15","-",28600,"327","87.46","11,474","2.49",325,1.14,1406,NA -"286","033640","н","ڽ","IT H/W",25150,-550,579938930300,"2020-01-15","-",25150,"1,126","22.34","6,999","3.59",100,0.4,1221,NA -"287","069080","","ڽ","IT S/W & SVC",16150,-100,570270776600,"2020-01-15","-",16150,"1,609","10.04","8,878","1.82",0,0,1280,NA -"288","230360","ڸ","ڽ","Ÿ",35050,450,567772741850,"2020-01-15","-",35050,"952","36.82","5,353","6.55",390,1.11,1338,NA -"289","001630","ٴȦ","ڽ","Ǿǰ",113000,6000,566114293000,"2020-01-15","-",113000,"5,481","20.62","85,685","1.32",1300,1.15,1678,NA -"290","048260","öƮ","ڽ","Ƿᡤб",39450,-700,563571535650,"2020-01-15","-",39450,"913","43.21","7,604","5.19",0,0,1252,NA -"291","006390","øƮ","ڽ","ݼӱ",33300,2800,560148957000,"2020-01-15","-",33300,"-","-","10,526","3.16",800,2.4,1452,NA -"292","210980","SKص","ڽ","񽺾",29450,100,559260329800,"2020-01-15","-",29450,"3,237","9.1","18,315","1.61",600,2.04,2185,NA -"293","066970","ؿ","ڽ","IT H/W",22550,150,558309338950,"2020-01-15","-",22550,"927","24.33","5,680","3.97",100,0.44,1274,NA -"294","078160","޵Ʈ","ڽ","",35700,100,557556959400,"2020-01-15","-",35700,"-","-","8,124","4.39",0,0,1282,NA -"295","058820","CMG","ڽ","",3995,5,554874514780,"2020-01-15","-",3995,"53","75.38","911","4.39",0,0,1265,NA -"296","083790","ũŻ","ڽ","Ÿ",13400,-50,554736670600,"2020-01-15","-",13400,"187","71.66","4,415","3.04",0,0,1285,NA -"297","001120","LG","ڽ","",14300,300,554268000000,"2020-01-15","-",14300,"-","-","29,115","0.49",250,1.75,1407,NA -"298","005180","׷","ڽ","ķǰ",55200,100,543788503200,"2020-01-15","-",55200,"3,868","14.27","55,331","1",1350,2.45,1437,NA -"299","183490","ͻ","ڽ","",69100,300,543075004200,"2020-01-15","-",69100,"-","-","7,610","9.08",0,0,1320,NA -"300","001440","","ڽ","",630,9,539577995670,"2020-01-15","-",630,"-","-","356","1.77",0,0,1664,NA -"301","178320","ý","ڽ","IT H/W",29800,-250,539399846800,"2020-01-15","-",29800,"2,016","14.78","11,982","2.49",200,0.67,1317,NA -"302","027410","BGF","ڽ","",5630,140,538885533330,"2020-01-15","-",5630,"575","9.79","15,719","0.36",35,0.62,1503,NA -"303","005880","ؿ","ڽ","â",21850,100,533719112400,"2020-01-15","-",21850,"3,488","6.26","31,606","0.69",0,0,1828,NA -"304","145720","Ƽ","ڽ","Ƿ",48000,-2000,531303840000,"2020-01-15","-",48000,"3,972","12.08","17,535","2.74",150,0.31,2169,NA -"305","001230","","ڽ","öݼ",5550,40,529651690350,"2020-01-15","-",5550,"-","-","20,178","0.28",0,0,1408,NA -"306","000070","Ȧ","ڽ","",61700,-200,528415520700,"2020-01-15","-",61700,"9,043","6.82","159,177","0.39",2000,3.24,1390,NA -"307","060250","NHNѱ̹","ڽ","IT S/W & SVC",22700,-300,521450621100,"2020-01-15","-",22700,"764","29.71","5,053","4.49",150,0.66,1267,NA -"308","084680","̿","ڽ","񽺾",5740,0,519526808780,"2020-01-15","-",5740,"103","55.73","1,812","3.17",0,0,2106,NA -"309","095610","׽","ڽ","IT H/W",26250,200,518915932500,"2020-01-15","-",26250,"2,192","11.98","10,746","2.44",400,1.52,1298,NA -"310","071320","","ڽ","Ⱑ",44750,200,518148794000,"2020-01-15","-",44750,"-","-","134,743","0.33",0,0,2084,NA -"311","034830","ѱŹ","ڽ","",2050,5,517602921500,"2020-01-15","-",2050,"682","3.01","3,252","0.63",110,5.37,2050,NA -"312","031390","ڼ","ڽ","",42400,-250,513083968800,"2020-01-15","-",42400,"1,189","35.66","5,661","7.49",100,0.24,24,NA -"313","215200","ް͵","ڽ","Ÿ",43300,550,511887404000,"2020-01-15","-",43300,"3,508","12.34","18,126","2.39",850,1.96,1331,NA -"314","086520","","ڽ","IT H/W",23100,-100,510283412100,"2020-01-15","-",23100,"1,781","12.97","8,188","2.82",0,0,1289,NA -"315","005690","Ĺ̼","ڽ","Ǿǰ",8500,110,509651075000,"2020-01-15","-",8500,"-","-","792","10.73",0,0,1818,NA -"316","237690","Ƽ","ڽ","",27300,400,509308800000,"2020-01-15","-",27300,"-","-","17,773","1.54",500,1.83,1340,NA -"317","141080","͹̿","ڽ","Ÿ",47500,-500,509292102500,"2020-01-15","-",47500,"-","-","8,473","5.61",0,0,1313,NA -"318","001430","ƺƿ","ڽ","öݼ",14200,0,509242089800,"2020-01-15","-",14200,"590","24.07","51,855","0.27",850,5.99,1409,NA -"319","019680","뱳","ڽ","񽺾",6000,50,508217100000,"2020-01-15","-",6000,"205","29.27","5,884","1.02",210,3.5,1494,NA -"320","006120","SKĿ","ڽ","",26550,-100,505455050250,"2020-01-15","-",26550,"3,942","6.74","71,067","0.37",600,2.26,1448,NA -"321","271980","Ͼǰ","ڽ","Ǿǰ",34350,-150,505112353200,"2020-01-15","-",34350,"142","241.9","12,576","2.73",60,0.17,2203,NA -"322","033290","м","ڽ","",5570,-30,504086303380,"2020-01-15","-",5570,"561","9.93","2,303","2.42",40,0.72,1219,NA -"323","004490","","ڽ","",35900,100,502600000000,"2020-01-15","-",35900,"7,025","5.11","70,142","0.51",500,1.39,1434,NA -"324","001720","ſ","ڽ","",53400,-400,501225055800,"2020-01-15","-",53400,"8,185","6.52","70,095","0.76",2750,5.15,1592,NA -"325","298050","ȿ÷ܼ","ڽ","ȭ",110500,1000,495034254000,"2020-01-15","-",110500,"-","-","86,118","1.28",0,0,2216,NA -"326","145990","","ڽ","ķǰ",48050,200,494425034150,"2020-01-15","-",48050,"4,489","10.7","102,692","0.47",1500,3.12,1569,NA -"327","093050","LF","ڽ","Ǻ",16800,-50,491232000000,"2020-01-15","-",16800,"2,846","5.9","40,126","0.42",500,2.98,1553,NA -"328","006730","T&D","ڽ","",8850,-80,490634114550,"2020-01-15","-",8850,"-","-","11,167","0.79",0,0,1200,NA -"329","042000","ī24","ڽ","IT S/W & SVC",51900,0,489447984300,"2020-01-15","-",51900,"-","-","11,657","4.45",0,0,1244,NA -"330","092040","ƹ","ڽ","ķᡤ",25200,550,484016652000,"2020-01-15","-",25200,"2,093","12.04","6,632","3.8",0,0,1295,NA -"331","042700","ѹ̹ݵü","ڽ","",8440,-240,482969631600,"2020-01-15","-",8440,"966","8.74","3,767","2.24",250,2.96,2062,NA -"332","268600","","ڽ","Ÿ",61600,-1300,481718591200,"2020-01-15","-",61600,"-","-","4,706","13.09",0,0,1050,NA -"333","108670","LGϿý","ڽ","ȭ",53300,200,477976811000,"2020-01-15","-",53300,"-","-","91,675","0.58",250,0.47,1561,NA -"334","265520","APý","ڽ","IT H/W",33000,150,477847491000,"2020-01-15","-",33000,"1,812","18.21","6,964","4.74",150,0.45,1350,NA -"335","038540","","ڽ","IT S/W & SVC",8620,-10,476930058060,"2020-01-15","-",8620,"2,446","3.52","7,417","1.16",0,0,270,NA -"336","048410","̿","ڽ","ȭ",13700,-300,474645980400,"2020-01-15","-",13700,"78","175.64","1,201","11.41",0,0,1253,NA -"337","044340","н","ڽ","Ϲ",26500,-100,473645762500,"2020-01-15","-",26500,"1,159","22.86","6,641","3.99",400,1.51,1246,NA -"338","060980","ѶȦ","ڽ","",45150,0,472813960500,"2020-01-15","-",45150,"1,232","36.65","80,094","0.56",2000,4.43,1534,NA -"339","272450","","ڽ","â",15700,0,471000000000,"2020-01-15","-",15700,"1,482","10.59","8,873","1.77",300,1.91,2205,NA -"340","272290","̳콺÷ܼ","ڽ","IT H/W",51000,-800,470853420000,"2020-01-15","-",51000,"3,261","15.64","15,461","3.3",0,0,1352,NA -"341","226320","Ѻ","ڽ","ȭ",21350,100,468190875250,"2020-01-15","-",21350,"468","45.62","19,833","1.08",150,0.7,2189,NA -"342","243070","޿½","ڽ","",52000,-1100,467155364000,"2020-01-15","-",52000,"4,587","11.34","16,539","3.14",800,1.54,1344,NA -"343","029960","ڿ","ڽ","Ÿ",9320,-140,466000000000,"2020-01-15","-",9320,"492","18.94","2,974","3.13",400,4.29,1215,NA -"344","068240","ٿý","ڽ","IT H/W",17300,1300,465926765900,"2020-01-15","-",17300,"329","52.58","7,490","2.31",50,0.29,1278,NA -"345","237880","Ŭ","ڽ","ȭ",27450,650,465768717750,"2020-01-15","-",27450,"59","465.25","8,318","3.3",0,0,1341,NA -"346","023890","ѱƮ󽺺񿢽","ڽ","IT H/W",50900,0,465735000000,"2020-01-15","-",50900,"13,137","3.87","34,300","1.48",400,0.79,160,NA -"347","006840","AKȦ","ڽ","",34850,-150,461677500850,"2020-01-15","-",34850,"8,224","4.24","63,797","0.55",750,2.15,1456,NA -"348","336260","λǻ","ڽ","",8300,-120,460597925800,"2020-01-15","-",8300,"-","-","-","-",NA,NA,2223,NA -"349","011160","λǼ","ڽ","Ǽ",1390,30,458556982900,"2020-01-15","-",1390,"-","-","2,680","0.52",0,0,1926,NA -"350","008350","˹̴","ڽ","öݼ",4160,730,458345014400,"2020-01-15","-",4160,"228","18.25","1,527","2.72",0,0,1877,NA -"351","035600","KG̴Ͻý","ڽ","IT S/W & SVC",16350,150,456237495900,"2020-01-15","-",16350,"1,276","12.81","7,642","2.14",300,1.83,1223,NA -"352","024720","ѱݸȦ","ڽ","",25400,500,455649736400,"2020-01-15","-",25400,"3,608","7.04","19,558","1.3",195,0.77,2015,NA -"353","002270","ԵǪ","ڽ","ķǰ",401500,5500,454445805000,"2020-01-15","-",401500,"46,757","8.59","602,962","0.67",15000,3.74,1416,NA -"354","060720","KH","ڽ","IT H/W",19500,0,452226606000,"2020-01-15","-",19500,"-","-","8,612","2.26",0,0,1374,NA -"355","037560","LGκ","ڽ","񽺾",5810,10,449966285650,"2020-01-15","-",5810,"512","11.35","13,677","0.42",75,1.29,2253,NA -"356","003530","ȭ","ڽ","",2080,-5,446259372000,"2020-01-15","-",2080,"411","5.06","5,351","0.39",0,0,1749,NA -"357","043150","","ڽ","Ƿᡤб",30000,-100,445627680000,"2020-01-15","-",30000,"1,835","16.35","14,752","2.03",100,0.33,1245,NA -"358","030530","Ȧ","ڽ","",5750,-40,444118390750,"2020-01-15","-",5750,"1,016","5.66","9,500","0.61",0,0,1217,NA -"359","281820","̾","ڽ","Ƿ",22350,-400,443409249000,"2020-01-15","-",22350,"2,741","8.15","12,953","1.73",270,1.21,2208,NA -"360","078070","Ȧ","ڽ","",23650,650,442175252200,"2020-01-15","-",23650,"578","40.92","10,481","2.26",150,0.63,554,NA -"361","151910","뽺","ڽ","IT H/W",3970,-30,442038248590,"2020-01-15","-",3970,"-","-","264","15.04",0,0,838,NA -"362","263050","ƿ","ڽ","",59700,1100,440830829700,"2020-01-15","-",59700,"-","-","10,669","5.6",0,0,1386,NA -"363","290510","ڸƼ","ڽ","IT S/W & SVC",18250,200,438566626000,"2020-01-15","-",18250,"228","80.04","6,374","2.86",0,0,1075,NA -"364","200230","RF","ڽ","IT H/W",5120,-10,436618383360,"2020-01-15","-",5120,"-","-","1,871","2.74",0,0,1325,NA -"365","267260","ϷƮ","ڽ","",12000,-100,432565620000,"2020-01-15","-",12000,"-","-","36,077","0.33",0,0,2198,NA -"366","017810","Ǯ","ڽ","ķǰ",11300,-100,430427735000,"2020-01-15","-",11300,"591","19.12","7,859","1.44",102,0.9,1992,NA -"367","122990","̼","ڽ","IT H/W",15150,0,426804906150,"2020-01-15","-",15150,"1,939","7.81","10,750","1.41",250,1.65,1310,NA -"368","192650","帲","ڽ","",6980,90,426234516660,"2020-01-15","-",6980,"739","9.45","2,831","2.47",0,0,2180,NA -"369","138080","ַ̼","ڽ","IT H/W",49500,-400,420726834000,"2020-01-15","-",49500,"261","189.66","6,876","7.2",120,0.24,1311,NA -"370","025540","ѱ","ڽ","",40350,-650,420245250000,"2020-01-15","-",40350,"3,803","10.61","66,337","0.61",700,1.73,1500,NA -"371","228760","Ʈ","ڽ","",21000,-300,419710515000,"2020-01-15","-",21000,"-","-","695","30.22",0,0,1337,NA -"372","321550","Ƽ̿","ڽ","Ÿ",17750,1300,416411911500,"2020-01-15","-",17750,"-","-","1,600","11.09",0,0,1129,NA -"373","018290","Ƽ","ڽ","Ϲ",10850,0,416112375350,"2020-01-15","-",10850,"276","39.31","1,965","5.52",0,0,134,NA -"374","084370","ũ","ڽ","IT H/W",18150,150,415926162300,"2020-01-15","-",18150,"859","21.13","10,213","1.78",230,1.27,599,NA -"375","008490","","ڽ","ȭ",35900,800,415331156700,"2020-01-15","-",35900,"2,303","15.59","23,650","1.52",350,0.97,1880,NA -"376","007460"," KIC","ڽ","",2695,15,414290589020,"2020-01-15","-",2695,"-","-","2,127","1.27",0,0,2279,NA -"377","010050","츮","ڽ","",614,-4,413960891284,"2020-01-15","-",614,"49","12.53","468","1.31",0,0,1908,NA -"378","074600","QnC","ڽ","ݼ",15700,-50,412721600000,"2020-01-15","-",15700,"1,541","10.19","8,003","1.96",0,0,548,NA -"379","081000","̾","ڽ","ȭ",29050,-100,412596423750,"2020-01-15","-",29050,"655","44.35","8,710","3.34",250,0.86,2100,NA -"380","002210","","ڽ","Ǿǰ",15750,100,410614281000,"2020-01-15","-",15750,"-","-","2,322","6.78",0,0,1698,NA -"381","025860","ȭ","ڽ","ȭ",8260,70,410347243180,"2020-01-15","-",8260,"175","47.2","8,549","0.97",50,0.61,1501,NA -"382","108230","","ڽ","衤",11100,-150,408438419400,"2020-01-15","-",11100,"546","20.33","9,097","1.22",150,1.35,1304,NA -"383","298000","ȿȭ","ڽ","ȭ",128000,500,408336128000,"2020-01-15","-",128000,"6,412","19.96","115,120","1.11",1000,0.78,2214,NA -"384","007390","ó","ڽ","",6660,50,407528057340,"2020-01-15","-",6660,"40","166.5","776","8.58",0,0,1201,NA -"385","014830","ϵ","ڽ","ȭ",45800,-50,407154809400,"2020-01-15","-",45800,"4,062","11.28","73,967","0.62",1100,2.4,1486,NA -"386","095660","׿","ڽ","IT S/W & SVC",18500,0,405427648000,"2020-01-15","-",18500,"1,508","12.27","13,619","1.36",0,0,668,NA -"387","048530","Ʈй̿","ڽ","",13500,250,405145057500,"2020-01-15","-",13500,"292","46.23","1,268","10.65",0,0,1254,NA -"388","053210","ī̶","ڽ","񽺾",8460,50,404573832360,"2020-01-15","-",8460,"1,085","7.8","13,828","0.61",350,4.14,2070,NA -"389","034120","SBS","ڽ","񽺾",22150,350,404294691300,"2020-01-15","-",22150,"275","80.55","30,678","0.72",0,0,2045,NA -"390","007570","Ͼǰ","ڽ","Ǿǰ",21150,-100,403661793600,"2020-01-15","-",21150,"-","-","9,600","2.2",0,0,1459,NA -"391","002960","ѱ","ڽ","ȭ",309000,0,401700000000,"2020-01-15","-",309000,"19,200","16.09","76,578","4.04",19000,6.15,1420,NA -"392","097230","߰","ڽ","Ǽ",4790,70,398883805990,"2020-01-15","",4790,"-","-","-","-",0,0,2130,NA -"393","102710","̿ũ","ڽ","ȭ",28000,-200,398379408000,"2020-01-15","-",28000,"2,041","13.72","15,585","1.8",100,0.36,706,NA -"394","045390","Ƽ","ڽ","Ϲ",5520,210,392756401440,"2020-01-15","-",5520,"91","60.66","1,291","4.28",20,0.36,1249,NA -"395","215000","","ڽ","IT S/W & SVC",62500,-1300,392213437500,"2020-01-15","-",62500,"3,255","19.2","31,061","2.01",1850,2.96,1330,NA -"396","002240","","ڽ","öݼ",19600,50,392000000000,"2020-01-15","-",19600,"169","115.98","68,200","0.29",350,1.79,1415,NA -"397","268280","̿","ڽ","ȭ",74400,400,391931090400,"2020-01-15","-",74400,"6,932","10.73","42,201","1.76",1200,1.61,2202,NA -"398","131970","׽","ڽ","IT H/W",56800,-800,389080000000,"2020-01-15","-",56800,"2,433","23.35","11,891","4.78",170,0.3,801,NA -"399","003800","̽ħ","ڽ","Ÿ ",34950,-150,387595500000,"2020-01-15","-",34950,"2,929","11.93","38,920","0.9",1000,2.86,67,NA -"400","038500","ǥøƮ","ڽ","ݼ",3595,15,385949036935,"2020-01-15","-",3595,"-","-","5,784","0.62",0,0,1235,NA -"401","015350","λ갡","ڽ","Ⱑ",35000,50,385000000000,"2020-01-15","-",35000,"4,923","7.11","56,687","0.62",500,1.43,1974,NA -"402","036930","ּϾ","ڽ","IT H/W",7950,20,383581235400,"2020-01-15","-",7950,"906","8.77","4,250","1.87",100,1.26,1233,NA -"403","300720","ϽøƮ","ڽ","ݼӱ",92500,500,383409725000,"2020-01-15","-",92500,"12,967","7.13","209,463","0.44",4500,4.86,2218,NA -"404","126560","뿡ġ","ڽ","񽺾",3390,-10,382651660440,"2020-01-15","-",3390,"362","9.36","6,326","0.54",60,1.77,2157,NA -"405","002320","","ڽ","â",31950,1050,382590259200,"2020-01-15","-",31950,"3,873","8.25","76,536","0.42",500,1.56,1702,NA -"406","096760","JWȦ","ڽ","",5870,-10,378737706480,"2020-01-15","-",5870,"350","16.77","2,741","2.14",85,1.45,1555,NA -"407","235980","޵","ڽ","Ÿ",37350,1050,377138674350,"2020-01-15","-",37350,"-","-","589","63.41",0,0,995,NA -"408","002990","ȣ","ڽ","Ǽ",10400,350,374767629600,"2020-01-15","-",10400,"-","-","9,808","1.06",500,4.81,1727,NA -"409","100120","","ڽ","Ƿᡤб",37200,-50,372069378000,"2020-01-15","-",37200,"2,095","17.76","14,077","2.64",300,0.81,687,NA -"410","249420","ϵ","ڽ","Ǿǰ",16400,-100,371795412800,"2020-01-15","-",16400,"562","29.18","12,238","1.34",400,2.44,2195,NA -"411","092730","׿","ڽ","ȭ",45150,-200,370562349150,"2020-01-15","-",45150,"2,173","20.78","7,946","5.68",650,1.44,1296,NA -"412","061970","񼼹","ڽ","IT H/W",8440,20,369541956480,"2020-01-15","-",8440,"349","24.18","2,663","3.17",0,0,1269,NA -"413","122900","̸ڸ","ڽ","",10250,200,368419235000,"2020-01-15","-",10250,"357","28.71","10,560","0.97",450,4.39,2153,NA -"414","019170","dz","ڽ","Ǿǰ",6940,20,367715830600,"2020-01-15","-",6940,"39","177.95","3,817","1.82",0,0,1998,NA -"415","293480","ϳ","ڽ","Ǿǰ",22500,0,364500000000,"2020-01-15","-",22500,"1,974","11.4","12,678","1.77",280,1.24,2213,NA -"416","148150","ũ","ڽ","Ϲ",31300,150,364394600000,"2020-01-15","-",31300,"3,510","8.92","9,165","3.42",0,0,831,NA -"417","023410","","ڽ","ݼ",4705,20,363747610415,"2020-01-15","-",4705,"325","14.48","9,810","0.48",150,3.19,1210,NA -"418","013120","","ڽ","Ǽ",4005,5,363686440500,"2020-01-15","-",4005,"1,343","2.98","7,745","0.52",185,4.62,110,NA -"419","017960","ѱī","ڽ","",8260,0,363115852820,"2020-01-15","-",8260,"-","-","6,908","1.2",100,1.21,1995,NA -"420","072710","Ȧ","ڽ","",78200,400,362675178000,"2020-01-15","-",78200,"10,077","7.76","192,883","0.41",2000,2.56,2091,NA -"421","144510","ڷ","ڽ","Ÿ",34200,-250,360948646800,"2020-01-15","-",34200,"95","360","4,522","7.56",35,0.1,1315,NA -"422","214450","ĸġδƮ","ڽ","",37750,250,360693247000,"2020-01-15","-",37750,"1,528","24.71","19,925","1.89",300,0.79,1329,NA -"423","143240","οġ","ڽ","IT S/W & SVC",30900,50,360271226700,"2020-01-15","-",30900,"1,515","20.4","7,702","4.01",390,1.26,1314,NA -"424","052260","SK̿","ڽ","ȭ",24000,-1300,360000000000,"2020-01-15","-",24000,"1,003","23.93","9,927","2.42",300,1.25,383,NA -"425","029530","ŵ","ڽ","",35400,0,356833026600,"2020-01-15","-",35400,"3,563","9.94","86,464","0.41",1600,4.52,2032,NA -"426","025900","ȭ","ڽ","̡",17650,100,356501442300,"2020-01-15","-",17650,"2,138","8.26","25,580","0.69",250,1.42,1211,NA -"427","166090","ϳƼ","ڽ","IT H/W",18150,-150,356242283100,"2020-01-15","-",18150,"1,892","9.59","6,227","2.91",250,1.38,851,NA -"428","017390","ﰡ","ڽ","Ⱑ",71000,1600,355000000000,"2020-01-15","-",71000,"10,653","6.66","188,727","0.38",1750,2.46,1991,NA -"429","051370","÷","ڽ","IT H/W",15200,-300,354577574400,"2020-01-15","-",15200,"-","-","10,474","1.45",0,0,377,NA -"430","104830","͸Ʈ","ڽ","IT H/W",28050,-250,353654400000,"2020-01-15","-",28050,"3,336","8.41","22,285","1.26",200,0.71,1303,NA -"431","047310","Ŀ","ڽ","IT H/W",10200,-150,351094016400,"2020-01-15","-",10200,"696","14.66","5,327","1.91",0,0,1251,NA -"432","319660","ǿ","ڽ","IT H/W",23750,-150,350669225000,"2020-01-15","-",23750,"-","-","-","-",NA,NA,1126,NA -"433","084110","޿½۷ι","ڽ","",32100,-300,350575720200,"2020-01-15","-",32100,"2,541","12.63","31,651","1.01",500,1.56,1286,NA -"434","080160","","ڽ","Ÿ",18450,-550,348705000000,"2020-01-15","-",18450,"695","26.55","7,056","2.61",350,1.9,1284,NA -"435","288330","긴̿׶ǻƽ","ڽ","",56000,1000,348603248000,"2020-01-15","-",56000,"-","-","-","-",0,0,1180,NA -"436","088800","̽ũ","ڽ","IT H/W",8900,-200,345836395800,"2020-01-15","-",8900,"97","91.75","2,291","3.88",0,0,620,NA -"437","123890","ѱڻŹ","ڽ","",3055,-15,344766681805,"2020-01-15","-",3055,"838","3.65","4,784","0.64",200,6.55,2156,NA -"438","119860","ٳ","ڽ","IT S/W & SVC",26350,900,344521559700,"2020-01-15","-",26350,"1,271","20.73","6,879","3.83",320,1.21,756,NA -"439","004430","ۿ","ڽ","ȭ",14350,50,344400000000,"2020-01-15","-",14350,"1,587","9.04","17,163","0.84",160,1.11,1780,NA -"440","009290","","ڽ","Ǿǰ",6560,50,343880782560,"2020-01-15","-",6560,"551","11.91","7,732","0.85",80,1.22,1894,NA -"441","065660","Ʈ","ڽ","",39500,50,341685941500,"2020-01-15","-",39500,"-","-","6,539","6.04",0,0,1273,NA -"442","099190","̼","ڽ","Ƿᡤб",24800,-350,340683502400,"2020-01-15","-",24800,"1,651","15.02","13,171","1.88",150,0.6,681,NA -"443","002780","","ڽ","Ǽ",2340,35,340403883300,"2020-01-15","-",2340,"41","57.07","537","4.36",0,0,1716,NA -"444","244460","øн","ڽ","",21250,-300,337580581250,"2020-01-15","-",21250,"-","-","-","-",0,0,1007,NA -"445","230240","ġ","ڽ","Ϲ",28100,0,336694762000,"2020-01-15","-",28100,"-","-","6,730","4.18",0,0,987,NA -"446","000140","ƮȦ","ڽ","",14450,700,335337754250,"2020-01-15","-",14450,"-","-","20,450","0.71",200,1.38,1613,NA -"447","005500","","ڽ","Ǿǰ",24050,-50,334295000000,"2020-01-15","-",24050,"2,075","11.59","14,771","1.63",800,3.33,1816,NA -"448","025770","ѱ","ڽ","Źۼ",8750,10,332626017500,"2020-01-15","-",8750,"651","13.44","4,754","1.84",0,0,176,NA -"449","000480","ȭ","ڽ","ݼӱ",83100,200,332400000000,"2020-01-15","-",83100,"16,227","5.12","146,819","0.57",4000,4.81,1627,NA -"450","016800","۽ý","ڽ","Ÿ",28900,0,332350000000,"2020-01-15","-",28900,"4,824","5.99","36,572","0.79",1000,3.46,1986,NA -"451","008730","ȭ","ڽ","ȭ",13400,-50,332320000000,"2020-01-15","-",13400,"593","22.6","13,549","0.99",500,3.73,1884,NA -"452","213500","Ѽ","ڽ","̸",13950,-100,332018035200,"2020-01-15","-",13950,"1,602","8.71","23,790","0.59",600,4.3,2186,NA -"453","012610","ξ","ڽ","ȭ",8090,220,329961692850,"2020-01-15","-",8090,"331","24.44","5,120","1.58",50,0.62,1949,NA -"454","111710","ȭ","ڽ","ȭ",16000,100,329408000000,"2020-01-15","-",16000,"236","67.8","6,444","2.48",40,0.25,734,NA -"455","030610","","ڽ","",9140,-50,329040000000,"2020-01-15","-",9140,"2,216","4.12","24,484","0.37",350,3.83,2034,NA -"456","004690","õ","ڽ","Ⱑ",81100,-100,328862527500,"2020-01-15","-",81100,"8,995","9.02","310,160","0.26",3000,3.7,1786,NA -"457","003220","","ڽ","Ǿǰ",16650,-100,327383572050,"2020-01-15","-",16650,"1,227","13.57","9,334","1.78",260,1.56,1739,NA -"458","228670","","ڽ","Ƿᡤб",49100,2850,326675409700,"2020-01-15","-",49100,"960","51.15","4,673","10.51",0,0,985,NA -"459","078520","̺","ڽ","ȭ",12050,100,325753180950,"2020-01-15","-",12050,"-","-","11,793","1.02",0,0,2097,NA -"460","086390","׽Ʈ","ڽ","IT H/W",15400,50,325465540400,"2020-01-15","-",15400,"2,585","5.96","6,640","2.32",400,2.6,610,NA -"461","317330","Ǿ","ڽ","IT H/W",17700,150,325280475600,"2020-01-15","-",17700,"1,258","14.07","4,058","4.36",0,0,1117,NA -"462","179900","Ƽ","ڽ","IT H/W",20400,850,323643858000,"2020-01-15","-",20400,"408","50","3,753","5.44",100,0.49,870,NA -"463","039440","Ƽ","ڽ","IT H/W",20350,100,322140500000,"2020-01-15","-",20350,"1,328","15.32","9,558","2.13",250,1.23,283,NA -"464","051500","CJÿ","ڽ","",27100,250,321719980600,"2020-01-15","-",27100,"1,154","23.48","16,496","1.64",200,0.74,1258,NA -"465","115960","","ڽ","ȭ",25850,-150,320488300000,"2020-01-15","-",25850,"594","43.52","15,453","1.67",0,0,1308,NA -"466","017940","E1","ڽ","",46650,-250,320019000000,"2020-01-15","-",46650,"13,507","3.45","180,483","0.26",2000,4.29,1994,NA -"467","002390","ѵ","ڽ","Ǿǰ",23250,650,320002142250,"2020-01-15","-",23250,"590","39.41","22,333","1.04",450,1.94,1704,NA -"468","082920","μ","ڽ","IT H/W",14850,500,319856407200,"2020-01-15","-",14850,"715","20.77","5,596","2.65",0,0,588,NA -"469","060570","帲۴","ڽ","IT S/W & SVC",5610,-100,318983741670,"2020-01-15","-",5610,"-","-","2,877","1.95",0,0,1268,NA -"470","095720","ũ","ڽ","񽺾",2370,25,317990597760,"2020-01-15","-",2370,"542","4.37","7,369","0.32",0,0,2128,NA -"471","192440","ǰڸ","ڽ","IT H/W",50900,-400,316412876700,"2020-01-15","-",50900,"7,082","7.19","42,034","1.21",1150,2.26,1322,NA -"472","032190","ٿ쵥Ÿ","ڽ","",8230,-110,315209000000,"2020-01-15","-",8230,"863","9.54","11,368","0.72",160,1.94,197,NA -"473","006490","νں","ڽ","ž",3235,40,314561407085,"2020-01-15","-",3235,"-","-","344","9.4",0,0,1846,NA -"474","123860","Ƴн","ڽ","IT H/W",31050,300,314465085000,"2020-01-15","-",31050,"-","-","6,840","4.54",250,0.81,776,NA -"475","004710","Ѽũн","ڽ","",9780,10,314034606840,"2020-01-15","-",9780,"-","-","8,394","1.17",0,0,1788,NA -"476","005720","ؼ","ڽ","ȭ",5860,20,313767705220,"2020-01-15","-",5860,"1,103","5.31","16,786","0.35",75,1.28,1819,NA -"477","003060","","ڽ","Ǿǰ",1295,15,312947534760,"2020-01-15","-",1295,"-","-","1,152","1.12",0,0,1731,NA -"478","060150","μ̿Ƽ","ڽ","Ÿ",8140,-60,312505035480,"2020-01-15","-",8140,"421","19.33","4,983","1.63",0,0,1266,NA -"479","182400","̸ƽ","ڽ","",10000,-50,312310640000,"2020-01-15","-",10000,"-","-","1,406","7.11",0,0,1319,NA -"480","000370","ȭغ","ڽ","",2675,10,312276597625,"2020-01-15","-",2675,"648","4.13","12,126","0.22",130,4.86,1623,NA -"481","138250","","ڽ","",9260,0,312024960000,"2020-01-15","-",9260,"1,045","8.86","13,093","0.71",150,1.62,2164,NA -"482","003620","ֿ","ڽ","",2065,115,309419604130,"2020-01-15","-",2065,"-","-","5,026","0.41",0,0,1427,NA -"483","195870","ؼ𿡽","ڽ","",18200,-50,309400000000,"2020-01-15","-",18200,"1,226","14.85","11,549","1.58",300,1.65,2182,NA -"484","234080","JW","ڽ","Ǿǰ",19500,-50,308773803000,"2020-01-15","-",19500,"999","19.52","6,900","2.83",500,2.56,2192,NA -"485","040910","̾","ڽ","IT H/W",17600,250,308351612800,"2020-01-15","-",17600,"1,858","9.47","7,846","2.24",150,0.85,295,NA -"486","002150","ȭϾ","ڽ","񽺾",9120,370,307526400000,"2020-01-15","-",9120,"409","22.3","7,377","1.24",220,2.41,1695,NA -"487","052710","Ƹ","ڽ","IT H/W",31500,-50,306917289000,"2020-01-15","-",31500,"730","43.15","20,260","1.55",0,0,390,NA -"488","058650","Ȧ","ڽ","öݼ",76700,-300,306800000000,"2020-01-15","-",76700,"8,193","9.36","484,651","0.16",2500,3.26,2074,NA -"489","214870","","ڽ","IT H/W",12350,450,306041039850,"2020-01-15","-",12350,"-","-","2,184","5.65",0,0,938,NA -"490","152330","ڸƿ۶","ڽ","ݼӱ",15300,150,306000000000,"2020-01-15","-",15300,"2,167","7.06","17,250","0.89",800,5.23,2171,NA -"491","001520","","ڽ","ݼӱ",1280,15,305515600640,"2020-01-15","-",1280,"16","80","3,483","0.37",50,3.91,1411,NA -"492","119610","ͷ","ڽ","Ƿᡤб",26900,700,305167588000,"2020-01-15","-",26900,"1,261","21.33","10,409","2.58",300,1.12,753,NA -"493","070960","Ʈ","ڽ","񽺾",6310,140,303721331230,"2020-01-15","-",6310,"212","29.76","8,604","0.73",70,1.11,2085,NA -"494","053580","ɽ","ڽ","",44800,-250,303011744000,"2020-01-15","-",44800,"994","45.07","3,877","11.56",150,0.33,404,NA -"495","003920","","ڽ","ķǰ",420500,2500,302760000000,"2020-01-15","-",420500,"2,371","177.35","1,002,437","0.42",1000,0.24,1429,NA -"496","293780","Ÿ̿","ڽ","Ÿ",27750,-550,301968090750,"2020-01-15","-",27750,"-","-","2,112","13.14",0,0,1085,NA -"497","005070","ڽż","ڽ","ȭ",10300,0,301254039500,"2020-01-15","-",10300,"491","20.98","4,046","2.55",0,0,1803,NA -"498","041830","ιٵ","ڽ","Ƿᡤб",22000,-200,301043204000,"2020-01-15","-",22000,"1,459","15.08","9,090","2.42",120,0.55,1242,NA -"499","002840","̿","ڽ","ȭ",59000,1200,300192000000,"2020-01-15","-",59000,"4,298","13.73","39,317","1.5",500,0.85,1723,NA -"500","121800","Ʈ","ڽ","IT H/W",8770,-70,298105656710,"2020-01-15","-",8770,"2,571","3.41","8,693","1.01",0,0,760,NA -"501","036800","̽","ڽ","Źۼ",29750,-250,297500000000,"2020-01-15","-",29750,"3,220","9.24","20,385","1.46",420,1.41,248,NA -"502","011280","¸","ڽ","̸",4190,55,296676888600,"2020-01-15","-",4190,"315","13.3","4,605","0.91",233,5.56,1929,NA -"503","078020","̺Ʈ","ڽ","",5330,20,295714742700,"2020-01-15","-",5330,"960","5.55","9,973","0.53",485,9.1,553,NA -"504","033500","ȭ","ڽ","ȭ",10950,-50,295470518550,"2020-01-15","-",10950,"-","-","2,740","4",0,0,221,NA -"505","050890","򸮵","ڽ","IT H/W",5660,220,295368090500,"2020-01-15","-",5660,"246","23.01","2,177","2.6",0,0,373,NA -"506","089030","ũ","ڽ","IT H/W",15250,150,294611486500,"2020-01-15","-",15250,"1,091","13.98","8,686","1.76",230,1.51,623,NA -"507","014620","","ڽ","ݼ",10300,150,294580000000,"2020-01-15","-",10300,"-","-","15,246","0.68",100,0.97,1204,NA -"508","001510","SK","ڽ","",621,-4,293478496191,"2020-01-15","-",621,"43","14.44","1,136","0.55",10,1.61,1669,NA -"509","101490","ؿ","ڽ","IT H/W",14850,-650,293069665350,"2020-01-15","-",14850,"236","62.92","4,037","3.68",50,0.34,699,NA -"510","001880","ȣ","ڽ","Ǽ",19300,50,292969483800,"2020-01-15","-",19300,"4,251","4.54","24,218","0.8",250,1.3,1688,NA -"511","052020","Ƽť","ڽ","IT H/W",10750,-300,291869283250,"2020-01-15","-",10750,"-","-","1,393","7.72",0,0,1260,NA -"512","007340","Ƽ˿Ƽ","ڽ","",29200,-50,291824946000,"2020-01-15","-",29200,"6,391","4.57","54,280","0.54",1000,3.42,1860,NA -"513","101060","SBS̵Ȧ","ڽ","񽺾",2085,20,291683556150,"2020-01-15","-",2085,"81","25.74","5,050","0.41",0,0,2135,NA -"514","035810","̿","ڽ","ķᡤ",5030,130,291374575530,"2020-01-15","-",5030,"620","8.11","6,828","0.74",75,1.49,1225,NA -"515","009680","","ڽ","",8800,-10,290400000000,"2020-01-15","-",8800,"441","19.95","11,974","0.73",300,3.41,1904,NA -"516","032620","ɾ","ڽ","IT S/W & SVC",5550,0,289694121450,"2020-01-15","-",5550,"121","45.87","1,948","2.85",35,0.63,201,NA -"517","183190","ƼƽøƮ","ڽ","ݼӱ",74300,1600,289458608700,"2020-01-15","-",74300,"4,005","18.55","200,011","0.37",1500,2.02,2178,NA -"518","002310","Ƽ","ڽ","̸",32300,300,289295014600,"2020-01-15","-",32300,"8,785","3.68","59,569","0.54",750,2.32,1701,NA -"519","016580","ȯ","ڽ","Ǿǰ",15500,0,288301085000,"2020-01-15","-",15500,"1,409","11","13,956","1.11",300,1.94,1981,NA -"520","097780","","ڽ","IT H/W",1240,10,287509238360,"2020-01-15","-",1240,"40","31","1,020","1.22",0,0,11,NA -"521","015750","","ڽ","񡤺ǰ",3575,-25,286000000000,"2020-01-15","-",3575,"343","10.42","13,053","0.27",80,2.24,1205,NA -"522","016450","Ѽ24Ȧ","ڽ","Ǻ",7150,10,286000000000,"2020-01-15","-",7150,"-","-","6,511","1.1",220,3.08,1980,NA -"523","002810","￵","ڽ","",16200,-350,285228313200,"2020-01-15","-",16200,"1,576","10.28","18,098","0.9",300,1.85,1721,NA -"524","033270","Ƽ","ڽ","Ǿǰ",17500,100,284056885000,"2020-01-15","-",17500,"2,139","8.18","14,097","1.24",330,1.89,2041,NA -"525","001500","","ڽ","",9660,-90,283396492260,"2020-01-15","-",9660,"1,724","5.6","30,232","0.32",450,4.66,1668,NA -"526","222800","","ڽ","IT H/W",12450,0,283274339550,"2020-01-15","-",12450,"208","59.86","8,739","1.42",160,1.29,969,NA -"527","011690","","ڽ","",4865,-5,283114787865,"2020-01-15","-",4865,"-","-","1,900","2.56",0,0,1934,NA -"528","232140","̾","ڽ","IT H/W",4570,-50,282373243920,"2020-01-15","-",4570,"477","9.58","1,783","2.56",0,0,989,NA -"529","089600","̵","ڽ","Ÿ",32100,-450,281025581100,"2020-01-15","-",32100,"2,161","14.85","15,088","2.13",530,1.65,1291,NA -"530","023160","±","ڽ","ݼ",10600,350,280900000000,"2020-01-15","-",10600,"388","27.32","16,001","0.66",75,0.71,1209,NA -"531","078600","","ڽ","IT H/W",19200,50,279383520000,"2020-01-15","-",19200,"27","711.11","5,376","3.57",0,0,559,NA -"532","298690","λ","ڽ","â",5350,-20,278574500000,"2020-01-15","-",5350,"430","12.44","2,925","1.83",100,1.87,2217,NA -"533","140860","ũý۽","ڽ","Ƿᡤб",41750,-250,278266046250,"2020-01-15","-",41750,"844","49.47","5,434","7.68",100,0.24,821,NA -"534","143160","̵","ڽ","IT H/W",25650,300,274875403500,"2020-01-15","-",25650,"420","61.07","14,166","1.81",250,0.97,825,NA -"535","080420","̳Ĩ","ڽ","IT H/W",3445,35,274640987790,"2020-01-15","-",3445,"347","9.93","4,317","0.8",0,0,577,NA -"536","049950","̷۴","ڽ","衤",33650,-400,274053406800,"2020-01-15","-",33650,"2,680","12.56","12,386","2.72",300,0.89,1255,NA -"537","037710","ֽż","ڽ","",171000,500,273600000000,"2020-01-15","-",171000,"28,183","6.07","387,910","0.44",3000,1.75,2058,NA -"538","039560","ٻƮ","ڽ","IT H/W",8500,-40,272665448000,"2020-01-15","-",8500,"-","-","4,439","1.91",0,0,284,NA -"539","031440","żǪ","ڽ","񽺾",70400,1100,272622592000,"2020-01-15","-",70400,"2,198","32.03","81,835","0.86",750,1.07,2036,NA -"540","003560","IHQ","ڽ","񽺾",1860,35,271998491280,"2020-01-15","-",1860,"-","-","1,387","1.34",104,5.59,1755,NA -"541","208340","ĸ","ڽ","",39300,-300,271594793700,"2020-01-15","-",39300,"-","-","9,521","4.13",0,0,926,NA -"542","079430","븮Ʈ","ڽ","Ÿ",13200,200,271065722400,"2020-01-15","-",13200,"1,933","6.83","21,786","0.61",290,2.2,1547,NA -"543","161000","ְȭ","ڽ","ȭ",8450,40,270738000000,"2020-01-15","-",8450,"1,682","5.02","10,767","0.78",350,4.14,2173,NA -"544","300120","","ڽ","IT H/W",26200,-950,270089407200,"2020-01-15","-",26200,"772","33.94","3,194","8.2",0,0,1181,NA -"545","123690","ѱȭǰ","ڽ","",16800,400,269942400000,"2020-01-15","-",16800,"-","-","3,285","5.11",0,0,2154,NA -"546","034950","ѱ","ڽ","Ÿ",59300,500,269252480200,"2020-01-15","-",59300,"3,630","16.34","19,183","3.09",2360,3.98,226,NA -"547","086820","ַ̿","ڽ","",33500,-1500,269191796000,"2020-01-15","-",33500,"201","166.67","6,252","5.36",0,0,612,NA -"548","243840","￡̾","ڽ","IT H/W",40900,-200,268805474900,"2020-01-15","-",40900,"1,468","27.86","12,812","3.19",150,0.37,1345,NA -"549","040350","ť","ڽ","IT S/W & SVC",2450,330,268666218450,"2020-01-15","-",2450,"-","-","589","4.16",0,0,292,NA -"550","239610","ġ̾","ڽ","ķᡤ",52200,-1200,268420125600,"2020-01-15","-",52200,"2,147","24.31","12,249","4.26",300,0.57,1342,NA -"551","234340","Ʋũ","ڽ","IT S/W & SVC",28950,300,268279650000,"2020-01-15","-",28950,"1,438","20.13","6,609","4.38",0,0,992,NA -"552","052400","ڳ","ڽ","IT S/W & SVC",17200,300,267616829600,"2020-01-15","-",17200,"-","-","5,892","2.92",0,0,385,NA -"553","091810","Ƽװ","ڽ","â",5690,170,267286680280,"2020-01-15","-",5690,"946","6.01","4,805","1.18",0,0,2120,NA -"554","009580","P&P","ڽ","̸",4280,10,266936426720,"2020-01-15","-",4280,"1,119","3.82","9,889","0.43",250,5.84,1903,NA -"555","082800","̸ũ","ڽ","IT H/W",2230,-165,266043085360,"2020-01-15","-",2230,"-","-","919","2.43",0,0,586,NA -"556","007810","ڸƽŰƮ","ڽ","",11250,-150,265733448750,"2020-01-15","-",11250,"-","-","12,117","0.93",0,0,1868,NA -"557","025000","KPXɹĮ","ڽ","ȭ",54800,-200,265232000000,"2020-01-15","-",54800,"2,325","23.57","89,874","0.61",2000,3.65,2018,NA -"558","054780","Ű̽Ʈ","ڽ","ȭ",3100,-70,264606176100,"2020-01-15","-",3100,"-","-","602","5.15",0,0,421,NA -"559","074610","޵","ڽ","",7090,-230,263903391530,"2020-01-15","-",7090,"-","-","1,170","6.06",0,0,2276,NA -"560","002100","","ڽ","ȭ",12100,400,262470175000,"2020-01-15","-",12100,"310","39.03","8,437","1.43",250,2.07,1693,NA -"561","038290","ũ","ڽ","Ÿ",24700,-350,261954713800,"2020-01-15","-",24700,"353","69.97","11,214","2.2",0,0,265,NA -"562","220630","ظǪ弭","ڽ","",2765,-30,261817186400,"2020-01-15","-",2765,"181","15.28","767","3.6",30,1.08,962,NA -"563","174900","Ŭ","ڽ","",36300,0,260488800000,"2020-01-15","-",36300,"-","-","2,612","13.9",0,0,863,NA -"564","030520","ѱ۰ǻ","ڽ","IT S/W & SVC",10650,100,260289397350,"2020-01-15","-",10650,"299","35.62","8,613","1.24",200,1.88,190,NA -"565","002620","ĸȦ","ڽ","񽺾",16250,-150,259567018750,"2020-01-15","-",16250,"1,363","11.92","30,697","0.53",70,0.43,1710,NA -"566","063570","ѱڱ","ڽ","Źۼ",7600,-40,259522732800,"2020-01-15","-",7600,"702","10.83","4,546","1.67",110,1.45,1270,NA -"567","007690","ȭ","ڽ","ȭ",44600,100,259153473600,"2020-01-15","-",44600,"8,056","5.54","84,082","0.53",1500,3.36,1866,NA -"568","005810","dzȦ","ڽ","",33000,-700,258560511000,"2020-01-15","-",33000,"5,394","6.12","89,766","0.37",1700,5.15,1825,NA -"569","255440","߽","ڽ","IT H/W",19800,-50,258548400000,"2020-01-15","-",19800,"2,776","7.13","10,748","1.84",500,2.53,1023,NA -"570","000050","","ڽ","",9430,70,258525996100,"2020-01-15","-",9430,"740","12.74","25,854","0.36",125,1.33,1609,NA -"571","229640","LSƽþ","ڽ","",8420,130,257861481180,"2020-01-15","-",8420,"323","26.07","4,078","2.06",160,1.9,2191,NA -"572","066700","׶ؽ","ڽ","",8290,40,257238343530,"2020-01-15","-",8290,"-","-","2,617","3.17",0,0,500,NA -"573","068400","SKī","ڽ","񽺾",11600,100,256897080000,"2020-01-15","-",11600,"172","67.44","11,150","1.04",0,0,2267,NA -"574","189300","ڸũ","ڽ","Ϲ",34000,-1600,256377068000,"2020-01-15","-",34000,"1,319","25.78","10,286","3.31",100,0.29,883,NA -"575","236200","","ڽ","Ϲ",35550,-450,255720855150,"2020-01-15","-",35550,"1,608","22.11","15,342","2.32",0,0,1339,NA -"576","089980","ũ","ڽ","ȭ",16700,200,255709865600,"2020-01-15","-",16700,"854","19.56","8,358","2",160,0.96,632,NA -"577","010170","ѱ","ڽ","Ϲ",3455,60,254777314375,"2020-01-15","-",3455,"318","10.86","2,591","1.33",0,0,97,NA -"578","159580","","ڽ","",12650,250,253412845400,"2020-01-15","-",12650,"-","-","3,160","4",0,0,845,NA -"579","102460","̿","ڽ","Ǿǰ",15100,100,253227000000,"2020-01-15","-",15100,"81","186.42","13,329","1.13",500,3.31,2140,NA -"580","003300","Ȧ","ڽ","ݼӱ",42100,850,252362387600,"2020-01-15","-",42100,"93,935","0.45","166,813","0.25",2200,5.23,1742,NA -"581","015860","Ȧ","ڽ","",5100,0,251672163300,"2020-01-15","-",5100,"-","-","5,493","0.93",70,1.37,1976,NA -"582","001360","Ｚ","ڽ","Ǿǰ",4260,-35,251314993800,"2020-01-15","-",4260,"-","-","2,261","1.88",0,0,1660,NA -"583","251970","ڸ","ڽ","ȭ",20250,150,251100000000,"2020-01-15","-",20250,"2,134","9.49","6,744","3",0,0,1017,NA -"584","086980","ڽ","ڽ","ȭ",4005,-25,250713000000,"2020-01-15","-",4005,"70","57.21","2,248","1.78",50,1.25,615,NA -"585","041140","ؽƼ","ڽ","IT S/W & SVC",7080,70,250443119760,"2020-01-15","-",7080,"-","-","2,905","2.44",0,0,1240,NA -"586","226950","ø","ڽ","Ÿ",38350,-250,250430140350,"2020-01-15","-",38350,"-","-","8,447","4.54",0,0,981,NA -"587","036530","S&TȦ","ڽ","",15300,0,249449455800,"2020-01-15","-",15300,"1,701","8.99","40,395","0.38",400,2.61,2055,NA -"588","004380","THK","ڽ","",11850,50,248850000000,"2020-01-15","-",11850,"875","13.54","8,955","1.32",300,2.53,1777,NA -"589","004700","","ڽ","Ÿ",37400,-50,248677761200,"2020-01-15","-",37400,"3,799","9.84","35,688","1.05",0,0,1787,NA -"590","136480","ϸ","ڽ","ķᡤ",2860,-20,248665382680,"2020-01-15","-",2860,"-","-","3,405","0.84",0,0,805,NA -"591","001130","","ڽ","ķǰ",147000,0,248430000000,"2020-01-15","-",147000,"30,882","4.76","443,198","0.33",2500,1.7,1650,NA -"592","263720","ؾ̵","ڽ","IT S/W & SVC",20400,700,247856960400,"2020-01-15","-",20400,"410","49.76","3,033","6.73",0,0,9,NA -"593","087010","Ʈ","ڽ","",16150,-300,247522975000,"2020-01-15","-",16150,"-","-","2,943","5.49",0,0,616,NA -"594","016590","Ŵ","ڽ","̸",61200,600,246622658400,"2020-01-15","-",61200,"19,674","3.11","90,415","0.68",750,1.23,1982,NA -"595","125210","Ƹ׸","ڽ","IT H/W",14900,-300,245802171000,"2020-01-15","-",14900,"-","-","125","119.2",0,0,779,NA -"596","053030","̳ؽ","ڽ","",7690,140,244088659120,"2020-01-15","-",7690,"203","37.88","4,709","1.63",0,0,394,NA -"597","011760","","ڽ","",18450,500,244074422700,"2020-01-15","-",18450,"-","-","23,039","0.8",600,3.25,1936,NA -"598","200710","̵ũ","ڽ","IT H/W",26350,1650,244041394550,"2020-01-15","-",26350,"932","28.27","5,280","4.99",100,0.38,907,NA -"599","299660","","ڽ","Ÿ",25400,-200,243298776800,"2020-01-15","-",25400,"-","-","1,644","15.45",0,0,1089,NA -"600","183300","ڹ","ڽ","IT H/W",27650,200,242628750000,"2020-01-15","-",27650,"3,363","8.22","10,722","2.58",400,1.45,875,NA -"601","282880","ũ","ڽ","衤",26550,700,242073527850,"2020-01-15","-",26550,"1,459","18.2","2,980","8.91",50,0.19,1065,NA -"602","216050","ũν","ڽ","Ÿ",29900,1700,240897632300,"2020-01-15","-",29900,"1,096","27.28","7,856","3.81",0,0,944,NA -"603","003580","ؽƮ̾","ڽ","",8470,70,240837140390,"2020-01-15","-",8470,"-","-","3,056","2.77",0,0,1757,NA -"604","029460","̾","ڽ","Ƿ",17750,-350,240584281000,"2020-01-15","-",17750,"15,646","1.13","26,927","0.66",220,1.24,2031,NA -"605","298040","ȿ߰","ڽ","",25550,200,238242201400,"2020-01-15","-",25550,"204","125.25","97,004","0.26",0,0,1586,NA -"606","033920","","ڽ","ķǰ",8320,80,237120000000,"2020-01-15","-",8320,"-","-","17,770","0.47",350,4.21,2044,NA -"607","068290","Ｚǻ","ڽ","񽺾",23700,250,237000000000,"2020-01-15","-",23700,"33","718.18","8,686","2.73",100,0.42,2080,NA -"608","084690","Ȧ","ڽ","",6520,70,236105747760,"2020-01-15","-",6520,"632","10.32","14,078","0.46",190,2.91,2107,NA -"609","000970","ѱö","ڽ","öݼ",10350,0,235985175000,"2020-01-15","-",10350,"305","33.93","11,481","0.9",200,1.93,1606,NA -"610","001200","","ڽ","",2425,15,234901063650,"2020-01-15","-",2425,"480","5.05","7,760","0.31",60,2.47,1652,NA -"611","013030","̷ڸ","ڽ","ݼ",17250,50,234828252000,"2020-01-15","-",17250,"848","20.34","24,637","0.7",500,2.9,1203,NA -"612","214420","ϸ","ڽ","ȭ",13300,150,234612000000,"2020-01-15","-",13300,"-","-","5,966","2.23",100,0.75,2188,NA -"613","078150","HBũ","ڽ","衤",2965,-20,234206613090,"2020-01-15","-",2965,"88","33.69","1,960","1.51",20,0.67,556,NA -"614","042520","ѽ̿޵","ڽ","",23650,350,234193037100,"2020-01-15","-",23650,"417","56.71","6,625","3.57",100,0.42,50,NA -"615","003070","ڿձ۷ι","ڽ","Ǽ",9280,-240,233952864640,"2020-01-15","-",9280,"569","16.31","17,342","0.54",100,1.08,1732,NA -"616","041190","츮","ڽ","",2785,20,233940000000,"2020-01-15","-",2785,"129","21.59","779","3.58",10,0.36,297,NA -"617","050110","ķý","ڽ","IT H/W",3635,-10,233120474300,"2020-01-15","-",3635,"182","19.97","1,332","2.73",0,0,369,NA -"618","026890","Ǿ","ڽ","",5570,30,232147434750,"2020-01-15","-",5570,"303","18.38","3,490","1.6",70,1.26,2024,NA -"619","001940","KISCOȦ","ڽ","öݼ",12500,-100,230954750000,"2020-01-15","-",12500,"1,658","7.54","42,154","0.3",280,2.24,1689,NA -"620","035890","Ǽ","ڽ","Ǽ",1110,10,229860118680,"2020-01-15","-",1110,"208","5.34","1,617","0.69",15,1.35,1226,NA -"621","322000","뿡ַ","ڽ","",20500,500,229600000000,"2020-01-15","-",20500,"2,327","8.81","29,856","0.69",0,0,2222,NA -"622","088290","̿","ڽ","񡤺ǰ",16100,50,229390642600,"2020-01-15","-",16100,"-","-","599","26.88",0,0,19,NA -"623","067990","ġͽ","ڽ","",8170,720,229065108650,"2020-01-15","-",8170,"1,328","6.15","6,837","1.19",0,0,515,NA -"624","095570","AJƮ","ڽ","񽺾",4880,20,228492799600,"2020-01-15","-",4880,"1,124","4.34","7,231","0.67",100,2.05,2127,NA -"625","267850","ƽþƳIDT","ڽ","񽺾",20550,-200,228105000000,"2020-01-15","-",20550,"1,542","13.33","13,924","1.48",500,2.43,2201,NA -"626","238090","ص","ڽ","ݼ",4480,-35,228028720640,"2020-01-15","-",4480,"-","-","2,018","2.22",26,0.58,1384,NA -"627","031330","̿Ƽ","ڽ","",2270,160,226988802090,"2020-01-15","-",2270,"321","7.07","2,142","1.06",130,5.73,192,NA -"628","023900","dz","ڽ","ķᡤ",18000,0,226800000000,"2020-01-15","-",18000,"831","21.66","10,184","1.77",200,1.11,161,NA -"629","092230","KPXȦ","ڽ","ȭ",53600,-500,226441025600,"2020-01-15","-",53600,"901","59.49","143,401","0.37",2600,4.85,2123,NA -"630","054620","APSȦ","ڽ","",11100,-350,226375853100,"2020-01-15","-",11100,"64","173.44","11,083","1",0,0,419,NA -"631","000020","ȭǰ","ڽ","Ǿǰ",8090,-50,225965592300,"2020-01-15","-",8090,"365","22.16","10,636","0.76",120,1.48,1607,NA -"632","015360","Ȧ","ڽ","",37600,900,225600000000,"2020-01-15","-",37600,"1,625","23.14","97,699","0.38",1500,3.99,1975,NA -"633","089010","Ʈδн","ڽ","ȭ",15450,-400,225141957750,"2020-01-15","-",15450,"88","175.57","5,700","2.71",0,0,622,NA -"634","102260","۷̼","ڽ","񽺾",4945,0,224725376650,"2020-01-15","-",4945,"-","-","6,223","0.79",200,4.04,2138,NA -"635","002030","Ƽ","ڽ","񽺾",102500,0,224579960000,"2020-01-15","-",102500,"26,329","3.89","336,112","0.3",1750,1.71,1691,NA -"636","005390","ż","ڽ","",1560,5,224185088400,"2020-01-15","-",1560,"36","43.33","1,606","0.97",0,0,1599,NA -"637","003570","S&T߰","ڽ","",6740,-50,224123177780,"2020-01-15","-",6740,"716","9.41","18,284","0.37",200,2.97,1756,NA -"638","123040","","ڽ","񡤺ǰ",6630,10,224094185640,"2020-01-15","-",6630,"129","51.4","3,031","2.19",50,0.75,1379,NA -"639","095270","̺ϷƮ","ڽ","IT H/W",20350,-350,224004944900,"2020-01-15","-",20350,"-","-","3,950","5.15",0,0,665,NA -"640","036630","ڷ","ڽ","Źۼ",373,4,223921644998,"2020-01-15","-",373,"-","-","553","0.67",0,0,1231,NA -"641","136490","","ڽ","ķǰ",9410,-20,223766073640,"2020-01-15","-",9410,"754","12.48","13,312","0.71",50,0.53,2162,NA -"642","092130","ũ","ڽ","Ÿ",18550,-50,223408780000,"2020-01-15","-",18550,"1,040","17.84","3,996","4.64",670,3.61,646,NA -"643","175250","ť","ڽ","",34550,50,222725538500,"2020-01-15","-",34550,"-","-","13,831","2.5",0,0,865,NA -"644","027050","ڸƳ","ڽ","ȭ",5560,110,222400000000,"2020-01-15","-",5560,"56","99.29","1,953","2.85",0,0,1372,NA -"645","057500","SKC ֹͽ","ڽ","IT H/W",3615,-25,222300954600,"2020-01-15","-",3615,"399","9.06","1,551","2.33",0,0,433,NA -"646","019210","-","ڽ","ݼ",7270,-40,222271664130,"2020-01-15","-",7270,"717","10.14","10,518","0.69",200,2.75,1207,NA -"647","308170","Ʈ","ڽ","",26450,1000,222180000000,"2020-01-15","-",26450,"709","37.31","12,826","2.06",0,0,2247,NA -"648","206640","ٵظ޵","ڽ","",9460,-20,222012407320,"2020-01-15","-",9460,"-","-","2,790","3.39",50,0.53,922,NA -"649","272550","Ű¡","ڽ","ȭ",15550,-300,220962452200,"2020-01-15","-",15550,"1,507","10.32","18,679","0.83",500,3.22,2206,NA -"650","104480","ƼɹĮ","ڽ","ȭ",2425,150,220421427450,"2020-01-15","-",2425,"329","7.37","2,856","0.85",0,0,713,NA -"651","228850","̾","ڽ","Ƿᡤб",13250,-400,219830935500,"2020-01-15","-",13250,"984","13.47","10,962","1.21",100,0.75,986,NA -"652","028100","","ڽ","Ǽ",19100,500,219650000000,"2020-01-15","-",19100,"1,658","11.52","15,197","1.26",200,1.05,2029,NA -"653","101530","ǰ","ڽ","ķǰ",7480,240,217793828560,"2020-01-15","-",7480,"92","81.3","9,832","0.76",150,2.01,2137,NA -"654","003120","ϼž","ڽ","Ǿǰ",81800,0,217588000000,"2020-01-15","-",81800,"2,192","37.32","121,930","0.67",750,0.92,1736,NA -"655","002020","ڿ","ڽ","",17200,100,217174527200,"2020-01-15","-",17200,"106","162.26","52,100","0.33",500,2.91,1690,NA -"656","161580","ʿƽ","ڽ","IT H/W",11800,-100,216567618400,"2020-01-15","-",11800,"-","-","3,832","3.08",0,0,850,NA -"657","225570","ݰ","ڽ","IT S/W & SVC",7490,-30,216002851680,"2020-01-15","",7490,"-","-","778","9.63",0,0,975,NA -"658","067080","ȭ","ڽ","",11850,150,215965941900,"2020-01-15","-",11850,"376","31.52","4,218","2.81",150,1.27,506,NA -"659","035150","","ڽ","ȭ",8920,-100,215864000000,"2020-01-15","-",8920,"646","13.81","5,659","1.58",100,1.12,2052,NA -"660","049070","ž","ڽ","IT H/W",12550,0,215860000000,"2020-01-15","-",12550,"1,314","9.55","23,429","0.54",200,1.59,355,NA -"661","001270","α","ڽ","",20800,-150,215693628800,"2020-01-15","-",20800,"3,194","6.51","34,534","0.6",1200,5.77,1656,NA -"662","115180","ťƮ","ڽ","Ÿ",25000,1000,215639150000,"2020-01-15","-",25000,"-","-","4,074","6.14",0,0,743,NA -"663","004360","","ڽ","â",11150,0,215291893500,"2020-01-15","-",11150,"1,908","5.84","35,378","0.32",175,1.57,1775,NA -"664","067390","ƽƮ","ڽ","񡤺ǰ",8380,30,215195483760,"2020-01-15","-",8380,"235","35.66","6,040","1.39",0,0,1276,NA -"665","000430","","ڽ","",3450,40,213900000000,"2020-01-15","-",3450,"281","12.28","7,509","0.46",115,3.33,1626,NA -"666","214180","ξ","ڽ","IT S/W & SVC",16850,850,213699720600,"2020-01-15","-",16850,"1,074","15.69","7,545","2.23",260,1.54,933,NA -"667","102940","ڿջ","ڽ","",18700,100,213411057200,"2020-01-15","",18700,"-","-","41,865","0.45",0,0,707,NA -"668","045100","Ѿ̿","ڽ","Ÿ",11850,-50,213300000000,"2020-01-15","-",11850,"4,359","2.72","16,968","0.7",400,3.38,1248,NA -"669","200670","޸޵","ڽ","",21300,-200,212386432200,"2020-01-15","-",21300,"966","22.05","10,262","2.08",600,2.82,906,NA -"670","225530","","ڽ","ݼ",5910,-50,211933486500,"2020-01-15","-",5910,"132","44.77","1,671","3.54",50,0.85,33,NA -"671","110790","ũؾ","ڽ","Ƿ",18050,-350,211464414000,"2020-01-15","-",18050,"3,160","5.71","17,486","1.03",280,1.55,732,NA -"672","290650","ؾ̿","ڽ","",28700,2650,211212828400,"2020-01-15","-",28700,"830","34.58","7,252","3.96",0,0,1077,NA -"673","033240","ȭ","ڽ","",11750,0,210325000000,"2020-01-15","-",11750,"-","-","15,473","0.76",200,1.7,2040,NA -"674","007110","Ͻż","ڽ","",2700,35,209132847000,"2020-01-15","-",2700,"5","540","659","4.1",0,0,1855,NA -"675","104700","ѱö","ڽ","öݼ",4535,0,208836750000,"2020-01-15","-",4535,"264","17.18","15,575","0.29",200,4.41,2143,NA -"676","251370","̿Ƽ","ڽ","ȭ",28200,-50,208826640000,"2020-01-15","-",28200,"992","28.43","8,617","3.27",0,0,1015,NA -"677","045970","ھƽþ","ڽ","Ÿ",8230,780,208200573030,"2020-01-15","-",8230,"-","-","4,770","1.73",0,0,334,NA -"678","206650","̿","ڽ","",7720,-80,206838045960,"2020-01-15","-",7720,"151","51.13","940","8.21",0,0,923,NA -"679","093320","̾̿","ڽ","IT S/W & SVC",42300,2300,206424000000,"2020-01-15","-",42300,"2,681","15.78","13,964","3.03",400,0.95,651,NA -"680","216080","׸","ڽ","",25400,1200,206220949000,"2020-01-15","-",25400,"-","-","-","-",0,0,945,NA -"681","085370","Ʈδ","ڽ","Ƿᡤб",8060,-30,206032629660,"2020-01-15","-",8060,"-","-","5,003","1.61",0,0,6,NA -"682","061040","˿","ڽ","IT H/W",9500,-10,205403471000,"2020-01-15","-",9500,"353","26.91","6,378","1.49",0,0,458,NA -"683","089970","Ƽ","ڽ","衤",8840,30,205393819800,"2020-01-15","-",8840,"799","11.06","2,299","3.85",200,2.26,631,NA -"684","025320","ó彺","ڽ","IT H/W",2825,0,204985186600,"2020-01-15","-",2825,"10","282.5","976","2.89",0,0,173,NA -"685","009520","ڿ","ڽ","ݼ",4900,105,204049244700,"2020-01-15","-",4900,"339","14.45","2,119","2.31",80,1.63,93,NA -"686","004770","","ڽ","",6040,-140,203700479800,"2020-01-15","-",6040,"126","47.94","1,405","4.3",0,0,1790,NA -"687","067280","Ƽķ۽","ڽ","IT S/W & SVC",34300,450,203288519700,"2020-01-15","-",34300,"2,946","11.64","16,056","2.14",500,1.46,508,NA -"688","011040","浿","ڽ","",7640,0,202842000000,"2020-01-15","-",7640,"222","34.41","7,974","0.96",300,3.93,101,NA -"689","063080","Ӻ","ڽ","IT S/W & SVC",30750,100,202802154000,"2020-01-15","-",30750,"-","-","35,689","0.86",0,0,461,NA -"690","306040","̱׷","ڽ","Ƿ",61500,1200,202617900000,"2020-01-15","-",61500,"1,831","33.59","5,293","11.62",300,0.49,1096,NA -"691","079980","޺","ڽ","ȭ",5870,50,202515000000,"2020-01-15","-",5870,"561","10.46","11,745","0.5",300,5.11,2099,NA -"692","126700","̺ý","ڽ","Ƿᡤб",13550,50,202465617600,"2020-01-15","-",13550,"1,603","8.45","7,827","1.73",100,0.74,782,NA -"693","207760","̽ͺ","ڽ","IT S/W & SVC",8260,-10,202411333040,"2020-01-15","-",8260,"113","73.1","1,309","6.31",20,0.24,924,NA -"694","065530","ı","ڽ","Źۼ",3825,305,202189500000,"2020-01-15","-",3825,"22","173.86","1,321","2.9",50,1.31,483,NA -"695","004060","SG蹰","ڽ","",995,38,201412835200,"2020-01-15","-",995,"33","30.15","973","1.02",0,0,1765,NA -"696","043610","Ϲ","ڽ","IT S/W & SVC",3465,30,201369992670,"2020-01-15","-",3465,"116","29.87","2,502","1.38",0,0,319,NA -"697","206560","","ڽ","ȭ",8160,40,201205436640,"2020-01-15","-",8160,"121","67.44","2,564","3.18",0,0,921,NA -"698","052330","","ڽ","IT H/W",12900,-100,200911720800,"2020-01-15","-",12900,"2,357","5.47","18,607","0.69",400,3.1,384,NA -"699","005420","ڽȭ","ڽ","ȭ",7690,120,200792244250,"2020-01-15","-",7690,"-","-","5,556","1.38",0,0,1813,NA -"700","073490","̳̾","ڽ","IT H/W",33450,-150,200783625000,"2020-01-15","-",33450,"36","929.17","11,179","2.99",0,0,542,NA -"701","018120","ιȿ","ڽ","ķᡤ",30300,-100,200619936000,"2020-01-15","-",30300,"1,875","16.16","13,385","2.26",1200,3.96,133,NA -"702","001780","˷","ڽ","öݼ",2690,35,200469834380,"2020-01-15","-",2690,"26","103.46","2,743","0.98",25,0.93,1683,NA -"703","035510","ż I&C","ڽ","񽺾",116500,2000,200380000000,"2020-01-15","-",116500,"17,877","6.52","111,785","1.04",1500,1.29,2053,NA -"704","007820","ھ","ڽ","衤",10000,-50,200339460000,"2020-01-15","-",10000,"76","131.58","3,774","2.65",50,0.5,1202,NA -"705","123420","","ڽ","IT S/W & SVC",20900,0,200009697800,"2020-01-15","-",20900,"1,060","19.72","14,313","1.46",0,0,772,NA -"706","226330","ī̿","ڽ","ǡü",15200,600,199954115200,"2020-01-15","-",15200,"477","31.87","206","73.79",0,0,977,NA -"707","091590","ȭ","ڽ","Ǽ",17000,-200,199580000000,"2020-01-15","-",17000,"50","340","10,942","1.55",70,0.41,643,NA -"708","215360","츮","ڽ","񡤺ǰ",21750,200,198624545250,"2020-01-15","-",21750,"1,338","16.26","11,913","1.83",100,0.46,1332,NA -"709","016250","ũǼ","ڽ","Ǽ",70700,0,197960000000,"2020-01-15","-",70700,"13,248","5.34","101,364","0.7",1000,1.41,1206,NA -"710","090470","̽","ڽ","IT H/W",13550,400,197800298400,"2020-01-15","-",13550,"557","24.33","8,894","1.52",100,0.74,635,NA -"711","064260","ٳ","ڽ","IT S/W & SVC",3195,45,197335069425,"2020-01-15","-",3195,"52","61.44","2,809","1.14",0,0,467,NA -"712","067290","JWž","ڽ","",4690,-30,195419008540,"2020-01-15","-",4690,"-","-","804","5.83",60,1.28,509,NA -"713","000540","ﱹȭ","ڽ","",3030,30,194655214350,"2020-01-15","-",3030,"695","4.36","10,466","0.29",0,0,1631,NA -"714","214390","溸","ڽ","Ǿǰ",8120,0,194123703200,"2020-01-15","-",8120,"549","14.79","6,233","1.3",200,2.46,2187,NA -"715","015590","ť","ڽ","",1305,35,193233520215,"2020-01-15","-",1305,"-","-","558","2.34",0,0,2251,NA -"716","000680","LSƮ","ڽ","",2440,-5,192279359040,"2020-01-15","-",2440,"222","10.99","8,096","0.3",0,0,1636,NA -"717","036030","KTH","ڽ","",5360,40,191432517920,"2020-01-15","-",5360,"25","214.4","5,793","0.93",0,0,235,NA -"718","001530","DI","ڽ","",78900,200,191050038000,"2020-01-15","-",78900,"14","5,635.71","195,241","0.4",1500,1.9,1673,NA -"719","194700","ٷ","ڽ","ķᡤ",21150,700,190429101000,"2020-01-15","-",21150,"1,204","17.57","8,766","2.41",200,0.95,894,NA -"720","067900","̿","ڽ","Ÿ",10400,100,189276453600,"2020-01-15","-",10400,"496","20.97","6,406","1.62",0,0,513,NA -"721","144960","Ŀ","ڽ","衤",4580,95,188932717300,"2020-01-15","-",4580,"325","14.09","3,135","1.46",0,0,827,NA -"722","002450",";DZ","ڽ","Ÿ",2085,65,188756957775,"2020-01-15","-",2085,"162","12.87","2,333","0.89",50,2.4,1707,NA -"723","003030","","ڽ","",45500,-500,188445393500,"2020-01-15","-",45500,"65,799","0.69","227,270","0.2",1800,3.96,1730,NA -"724","009460","â","ڽ","̸",3150,90,187952580900,"2020-01-15","-",3150,"164","19.21","1,291","2.44",20,0.63,1901,NA -"725","176440","ġƼ","ڽ","IT H/W",2190,15,187769165550,"2020-01-15","-",2190,"4","547.5","723","3.03",0,0,866,NA -"726","201490","","ڽ","IT S/W & SVC",6000,70,187546620000,"2020-01-15","-",6000,"345","17.39","2,219","2.7",0,0,909,NA -"727","245620","EDGC","ڽ","Ÿ",5170,-90,187014099800,"2020-01-15","-",5170,"-","-","1,235","4.19",0,0,1008,NA -"728","021050","","ڽ","öݼ",3925,-140,186337765750,"2020-01-15","-",3925,"151","25.99","2,112","1.86",15,0.38,2252,NA -"729","023910","Ѿǰ","ڽ","",31050,-50,186300000000,"2020-01-15","-",31050,"4,753","6.53","23,394","1.33",300,0.97,162,NA -"730","009160","SIMPAC","ڽ","",2845,45,186146973020,"2020-01-15","-",2845,"1,678","1.7","6,649","0.43",60,2.11,1889,NA -"731","094280","ȿITX","ڽ","񽺾",16100,500,186087020000,"2020-01-15","-",16100,"621","25.93","3,844","4.19",500,3.11,2126,NA -"732","121600","ż","ڽ","ȭ",17150,100,186048910950,"2020-01-15","-",17150,"717","23.92","8,132","2.11",140,0.82,759,NA -"733","077500","Ʈ","ڽ","",6790,20,184940757750,"2020-01-15","-",6790,"449","15.12","6,917","0.98",100,1.47,2094,NA -"734","086890","̼","ڽ","",6920,-100,184247020640,"2020-01-15","-",6920,"-","-","2,244","3.08",0,0,613,NA -"735","001250","GS۷ι","ڽ","",2230,10,184050293720,"2020-01-15","-",2230,"249","8.96","4,636","0.48",25,1.12,1654,NA -"736","005960","ΰǼ","ڽ","Ǽ",8430,-60,183979692000,"2020-01-15","-",8430,"3,507","2.4","17,157","0.49",300,3.56,1832,NA -"737","067170","","ڽ","񡤺ǰ",11950,150,183929679750,"2020-01-15","-",11950,"995","12.01","9,029","1.32",100,0.84,507,NA -"738","039570","HDCƮѽ","ڽ","Ǽ",11150,50,183529000000,"2020-01-15","-",11150,"1,473","7.57","12,614","0.88",350,3.14,2060,NA -"739","004970","Ŷ󱳿","ڽ","",11400,0,182400000000,"2020-01-15","-",11400,"2,525","4.51","31,862","0.36",500,4.39,1798,NA -"740","045520","ũػ̾","ڽ","衤",28050,200,182325000000,"2020-01-15","-",28050,"1,098","25.55","5,649","4.97",150,0.53,332,NA -"741","030960","","ڽ","ǡü",11400,350,182172000000,"2020-01-15","-",11400,"169","67.46","4,261","2.68",50,0.44,48,NA -"742","234690","","ڽ","",10250,-100,181960829000,"2020-01-15","-",10250,"431","23.78","2,191","4.68",75,0.73,993,NA -"743","191420","װ̾","ڽ","",22500,50,181926765000,"2020-01-15","-",22500,"-","-","5,781","3.89",0,0,888,NA -"744","122640","Ƽ","ڽ","IT H/W",12950,400,181343097600,"2020-01-15","-",12950,"-","-","4,325","2.99",0,0,766,NA -"745","054050","̿","ڽ","󸲾",11300,0,181145339300,"2020-01-15","-",11300,"1,850","6.11","14,207","0.8",350,3.1,411,NA -"746","138690","̿","ڽ","IT H/W",11300,100,181104772300,"2020-01-15","-",11300,"9","1,255.56","2,320","4.87",0,0,815,NA -"747","046440","KG","ڽ","IT S/W & SVC",6050,70,180937089850,"2020-01-15","-",6050,"418","14.47","7,146","0.85",200,3.31,342,NA -"748","072020","߾ӹ","ڽ","",18150,50,180774000000,"2020-01-15","-",18150,"371","48.92","8,535","2.13",50,0.28,532,NA -"749","109740","𿡽","ڽ","衤",8880,-50,180750295440,"2020-01-15","-",8880,"980","9.06","5,191","1.71",0,0,727,NA -"750","053610","","ڽ","IT H/W",16400,100,180400000000,"2020-01-15","-",16400,"2,728","6.01","16,437","1",300,1.83,405,NA -"751","054950","̺̿","ڽ","衤",28400,300,179797787200,"2020-01-15","-",28400,"1,353","20.99","19,455","1.46",350,1.23,425,NA -"752","059090","","ڽ","IT H/W",5740,60,179757301220,"2020-01-15","-",5740,"452","12.7","2,720","2.11",40,0.7,445,NA -"753","007160","","ڽ","",35950,-200,179750000000,"2020-01-15","-",35950,"7,202","4.99","83,527","0.43",250,0.7,1857,NA -"754","004980","žȸ","ڽ","ݼӱ",7320,190,179457654360,"2020-01-15","-",7320,"669","10.94","15,319","0.48",150,2.05,1799,NA -"755","005680","￵","ڽ","",8970,10,179400000000,"2020-01-15","-",8970,"757","11.85","24,024","0.37",250,2.79,1817,NA -"756","002170","","ڽ","Ÿ",59700,-100,179100000000,"2020-01-15","-",59700,"8,445","7.07","97,614","0.61",750,1.26,1696,NA -"757","060280","ť","ڽ","",5360,-70,178794876080,"2020-01-15","-",5360,"-","-","2,099","2.55",0,0,450,NA -"758","067310","ϳũ","ڽ","IT H/W",6460,100,178781049100,"2020-01-15","-",6460,"63","102.54","5,893","1.1",60,0.93,1368,NA -"759","136540","","ڽ","IT S/W & SVC",14700,850,178451576100,"2020-01-15","-",14700,"1,075","13.67","8,438","1.74",320,2.18,807,NA -"760","036200","ϼ","ڽ","IT H/W",5800,0,177852493400,"2020-01-15","-",5800,"763","7.6","3,536","1.64",60,1.03,240,NA -"761","091090","","ڽ","",2915,10,177788158680,"2020-01-15","-",2915,"-","-","2,752","1.06",0,0,2119,NA -"762","077360","̸Ż","ڽ","Ϲ",7790,-240,176977122790,"2020-01-15","-",7790,"609","12.79","8,535","0.91",0,0,552,NA -"763","001790","","ڽ","ķǰ",20000,450,176800040000,"2020-01-15","-",20000,"1,124","17.79","46,941","0.43",550,2.75,1684,NA -"764","090360","κŸ","ڽ","衤",18100,-50,176475000000,"2020-01-15","-",18100,"-","-","10,541","1.72",50,0.28,634,NA -"765","033160","","ڽ","IT H/W",8070,30,175988050230,"2020-01-15","-",8070,"1,177","6.86","13,695","0.59",100,1.24,215,NA -"766","004150","ѼȦ","ڽ","",3725,55,175759204275,"2020-01-15","-",3725,"-","-","8,673","0.43",0,0,1770,NA -"767","013580","Ǽ","ڽ","Ǽ",19600,700,175045777200,"2020-01-15","-",19600,"10,423","1.88","43,825","0.45",500,2.55,1956,NA -"768","007660","̼Ÿý","ڽ","",4240,40,174978007520,"2020-01-15","-",4240,"-","-","4,303","0.99",70,1.65,1865,NA -"769","317400","̿ص","ڽ","񽺾",6530,440,174889855600,"2020-01-15","-",6530,"964","6.77","3,437","1.9",0,0,2221,NA -"770","058400","KNN","ڽ","Źۼ",1320,0,174807230400,"2020-01-15","-",1320,"59","22.37","1,439","0.92",25,1.89,439,NA -"771","075580","߰","ڽ","",4555,35,174787739600,"2020-01-15","-",4555,"46","99.02","4,048","1.13",20,0.44,2093,NA -"772","014470","ι","ڽ","",2910,-60,174752076600,"2020-01-15","-",2910,"43","67.67","3,408","0.85",0,0,117,NA -"773","044450","KSSؿ","ڽ","â",7520,-60,174357817600,"2020-01-15","-",7520,"914","8.23","10,756","0.7",230,3.06,2063,NA -"774","073110","","ڽ","IT H/W",19550,-450,173912010250,"2020-01-15","-",19550,"881","22.19","13,267","1.47",150,0.77,540,NA -"775","011930","ż̿","ڽ","",999,8,173556454815,"2020-01-15","-",999,"76","13.14","660","1.51",0,0,1939,NA -"776","111870","ﺻ","ڽ","Ϲ",2775,35,172900171200,"2020-01-15","-",2775,"59","47.03","1,856","1.5",0,0,1164,NA -"777","036190","ȭǿ","ڽ","Ǽ",28800,-100,172800000000,"2020-01-15","-",28800,"6,615","4.35","36,741","0.78",1300,4.51,239,NA -"778","016610","DB","ڽ","",4070,-30,172756803230,"2020-01-15","-",4070,"1,312","3.1","15,495","0.26",250,6.14,1983,NA -"779","012700","","ڽ","",6530,50,172693261550,"2020-01-15","-",6530,"1,203","5.43","12,465","0.52",150,2.3,108,NA -"780","068930","д뼺","ڽ","Ÿ",7620,130,171886039260,"2020-01-15","-",7620,"305","24.98","3,043","2.5",200,2.62,519,NA -"781","036810","Ƽ","ڽ","IT H/W",8490,-210,171785080860,"2020-01-15","-",8490,"941","9.02","4,722","1.8",80,0.94,249,NA -"782","049960","̿","ڽ","",18250,-250,171550000000,"2020-01-15","-",18250,"2,583","7.07","11,237","1.62",600,3.29,367,NA -"783","180400","ĵ","ڽ","Ÿ",7740,0,171289543680,"2020-01-15","",7740,"-","-","1,650","4.69",0,0,871,NA -"784","128820","뼺","ڽ","",3780,65,170990106840,"2020-01-15","-",3780,"-","-","10,526","0.36",0,0,2259,NA -"785","082210","Ʈ","ڽ","IT H/W",7570,90,170783946390,"2020-01-15","-",7570,"161","47.02","4,308","1.76",30,0.4,585,NA -"786","043370","ȭ","ڽ","񡤺ǰ",8130,170,170730000000,"2020-01-15","-",8130,"2,135","3.81","25,862","0.31",160,1.97,317,NA -"787","003200","ϽŹ","ڽ","Ǻ",70700,100,169680000000,"2020-01-15","-",70700,"9,206","7.68","293,527","0.24",2000,2.83,1738,NA -"788","003350","ѱȭǰ","ڽ","ȭ",37400,50,169496800000,"2020-01-15","-",37400,"915","40.87","11,096","3.37",100,0.27,1743,NA -"789","037460","","ڽ","IT H/W",10350,300,168896702700,"2020-01-15","-",10350,"864","11.98","11,495","0.9",140,1.35,259,NA -"790","004310","ǰ","ڽ","Ǿǰ",5270,-30,168640000000,"2020-01-15","-",5270,"33","159.7","3,344","1.58",45,0.85,1605,NA -"791","005740","ũȦ","ڽ","",11350,650,168517388450,"2020-01-15","-",11350,"310","36.61","18,740","0.61",100,0.88,1821,NA -"792","074430","ƹ̳","ڽ","",1915,5,168188406260,"2020-01-15","-",1915,"91","21.04","606","3.16",0,0,547,NA -"793","073070","","ڽ","񡤺ǰ",1675,-85,168126327725,"2020-01-15","-",1675,"-","-","891","1.88",0,0,1369,NA -"794","017890","ѱ","ڽ","ȭ",7780,30,168092812800,"2020-01-15","-",7780,"1,393","5.59","13,614","0.57",50,0.64,131,NA -"795","023760","ѱijŻ","ڽ","",532,0,167904294432,"2020-01-15","-",532,"91","5.85","1,356","0.39",20,3.76,157,NA -"796","100590","ť","ڽ","Ϲ",11350,2110,167566860000,"2020-01-15","-",11350,"1,112","10.21","4,600","2.47",0,0,689,NA -"797","214260","Ľ","ڽ","ȭ",20000,-500,166868320000,"2020-01-15","-",20000,"-","-","2,987","6.7",0,0,934,NA -"798","012030","DB","ڽ","񽺾",828,-8,166572016524,"2020-01-15","-",828,"-","-","684","1.21",0,0,1940,NA -"799","000700","Ȧ","ڽ","񽺾",6370,0,165886342440,"2020-01-15","-",6370,"361","17.65","8,396","0.76",0,0,1637,NA -"800","015890","°","ڽ","ȭ",5670,20,165727012500,"2020-01-15","-",5670,"584","9.71","7,769","0.73",220,3.88,1977,NA -"801","131390","Ǿַ̼","ڽ","Ϲ",11600,0,165648000000,"2020-01-15","-",11600,"766","15.14","4,556","2.55",100,0.86,798,NA -"802","108790","ũ","ڽ","",4995,5,165611622600,"2020-01-15","-",4995,"-","-","4,712","1.06",100,2,723,NA -"803","194370","̿۷̼","ڽ","Ÿ",12400,-200,165361452400,"2020-01-15","-",12400,"457","27.13","11,633","1.07",450,3.63,2181,NA -"804","217730","۹̿","ڽ","",7930,210,165336035410,"2020-01-15","-",7930,"-","-","2,290","3.46",0,0,1334,NA -"805","007720","۷̼","ڽ","",1640,100,165312738000,"2020-01-15","-",1640,"-","-","1,022","1.6",0,0,85,NA -"806","054670","Ѵ","ڽ","",11500,-300,165081580000,"2020-01-15","-",11500,"174","66.09","3,001","3.83",0,0,420,NA -"807","036580","ʽ","ڽ","ķǰ",4490,100,164908464070,"2020-01-15","-",4490,"105","42.76","8,326","0.54",50,1.11,2056,NA -"808","008700","Ƴ","ڽ","",2135,25,164661490700,"2020-01-15","-",2135,"-","-","712","3",0,0,1883,NA -"809","138490","ڿöƽ","ڽ","ȭ",4320,40,164160000000,"2020-01-15","-",4320,"323","13.37","5,189","0.83",120,2.78,2165,NA -"810","282690","Ÿ̾","ڽ","ȭ",11950,0,164109529250,"2020-01-15","-",11950,"1,178","10.14","24,769","0.48",300,2.51,2209,NA -"811","052420","÷ܼ","ڽ","IT H/W",2645,-85,163900665125,"2020-01-15","-",2645,"93","28.44","2,663","0.99",0,0,386,NA -"812","004960","ѽŰ","ڽ","Ǽ",14150,50,163725433300,"2020-01-15","-",14150,"14,178","1","37,954","0.37",375,2.65,1797,NA -"813","009270","ſ","ڽ","Ǻ",1925,80,163706810575,"2020-01-15","-",1925,"-","-","2,389","0.81",0,0,1893,NA -"814","044490","¿","ڽ","ݼ",8180,20,163660376580,"2020-01-15","-",8180,"-","-","30,137","0.27",0,0,1247,NA -"815","011390","λ","ڽ","ݼӱ",154000,4000,162624000000,"2020-01-15","-",154000,"2,868","53.7","49,551","3.11",250,0.16,1931,NA -"816","014970","︢","ڽ","̡",10750,150,162593750000,"2020-01-15","-",10750,"-","-","4,562","2.36",75,0.7,120,NA -"817","306200","","ڽ","öݼ",56900,0,161385470000,"2020-01-15","-",56900,"2,481","22.93","195,132","0.29",1800,3.16,2219,NA -"818","011810","STX","ڽ","",8160,-40,160971520320,"2020-01-15","-",8160,"471","17.32","3,236","2.52",0,0,1938,NA -"819","095190","̿ڸ","ڽ","衤",4425,-75,160772215200,"2020-01-15","-",4425,"-","-","2,360","1.88",0,0,1297,NA -"820","204620","۷ιؽ","ڽ","",4315,-35,160751950670,"2020-01-15","-",4315,"226","19.09","1,990","2.17",0,0,914,NA -"821","131290","Ƽ","ڽ","IT H/W",14500,-850,160390720500,"2020-01-15","-",14500,"1,231","11.78","13,442","1.08",200,1.38,796,NA -"822","203690","ν׹ͽ","ڽ","",3510,-100,160324515000,"2020-01-15","-",3510,"-","-","703","4.99",0,0,912,NA -"823","110990","Ƽ","ڽ","IT H/W",8470,20,160083000000,"2020-01-15","-",8470,"455","18.62","8,619","0.98",120,1.42,733,NA -"824","270870","Ʈ","ڽ","ķᡤ",17600,1000,159505702400,"2020-01-15","-",17600,"313","56.23","5,420","3.25",100,0.57,20,NA -"825","051360","","ڽ","IT H/W",9540,100,159480733320,"2020-01-15","-",9540,"1,234","7.73","10,604","0.9",200,2.1,376,NA -"826","278650","ͽ","ڽ","Ÿ",21700,550,158779334000,"2020-01-15","-",21700,"579","37.48","3,353","6.47",0,0,1060,NA -"827","290670","뺸׳ƽ","ڽ","衤",24600,50,158750589600,"2020-01-15","-",24600,"628","39.17","4,605","5.34",0,0,1079,NA -"828","065130","žϾ","ڽ","衤",9890,-60,158005181730,"2020-01-15","-",9890,"1,169","8.46","10,788","0.92",100,1.01,474,NA -"829","217270","ƪ","ڽ","ǡü",6760,-20,157982186960,"2020-01-15","-",6760,"-","-","3,390","1.99",0,0,947,NA -"830","106240","ũн","ڽ","IT H/W",3680,30,157663638400,"2020-01-15","-",3680,"-","-","1,234","2.98",0,0,720,NA -"831","006620","̿","ڽ","",16400,-200,157505600000,"2020-01-15","-",16400,"489","33.54","7,507","2.18",0,0,78,NA -"832","090350","Ʈ","ڽ","ȭ",7830,10,156600000000,"2020-01-15","-",7830,"623","12.57","15,042","0.52",250,3.19,2115,NA -"833","241770","ī","ڽ","IT H/W",15500,-350,156567670000,"2020-01-15","-",15500,"2,888","5.37","13,829","1.12",575,3.71,1003,NA -"834","000890","ؾ","ڽ","ķǰ",1230,35,155951981670,"2020-01-15","-",1230,"-","-","718","1.71",0,0,2274,NA -"835","190510","","ڽ","IT H/W",45350,-150,155740289750,"2020-01-15","-",45350,"1,301","34.86","10,506","4.32",0,0,886,NA -"836","095340","ISC","ڽ","IT H/W",11000,200,155567588000,"2020-01-15","-",11000,"1,010","10.89","11,913","0.92",150,1.36,666,NA -"837","053950","泲","ڽ","",9120,-90,155527573440,"2020-01-15","-",9120,"327","27.89","2,351","3.88",0,0,408,NA -"838","077970","STX","ڽ","",6740,110,155080012960,"2020-01-15","-",6740,"1,213","5.56","7,999","0.84",0,0,2095,NA -"839","063160","ٴ̿","ڽ","Ǿǰ",29600,600,154792874400,"2020-01-15","-",29600,"1,479","20.01","26,921","1.1",200,0.68,1591,NA -"840","079370","콺","ڽ","衤",14900,350,154721600000,"2020-01-15","-",14900,"2,990","4.98","20,224","0.74",300,2.01,567,NA -"841","082740","HSD","ڽ","",4695,-55,154686831690,"2020-01-15","-",4695,"-","-","7,012","0.67",0,0,2102,NA -"842","099320","Ʈ","ڽ","IT H/W",21250,950,154455348750,"2020-01-15","-",21250,"647","32.84","7,986","2.66",210,0.99,683,NA -"843","064240","ȨijƮ","ڽ","IT H/W",4665,-45,154387036740,"2020-01-15","-",4665,"-","-","2,362","1.98",0,0,466,NA -"844","248170","ǥǰ","ڽ","ķǰ",33700,-350,153951238200,"2020-01-15","-",33700,"3,940","8.55","28,830","1.17",200,0.59,2194,NA -"845","036890","Ƽ̾","ڽ","衤",6830,-10,153553890440,"2020-01-15","-",6830,"1,086","6.29","5,365","1.27",200,2.93,250,NA -"846","039860","뿣","ڽ","Ƿᡤб",5770,120,153094296390,"2020-01-15","-",5770,"129","44.73","1,337","4.32",0,0,288,NA -"847","000320","Ȧ","ڽ","",11500,-200,152848236500,"2020-01-15","-",11500,"-","-","27,104","0.42",450,3.91,1622,NA -"848","089890","ڼ","ڽ","IT H/W",9060,50,152678775720,"2020-01-15","-",9060,"545","16.62","1,248","7.26",0,0,630,NA -"849","027360","IB","ڽ","",1285,15,152547554250,"2020-01-15","-",1285,"107","12.01","1,313","0.98",25,1.95,184,NA -"850","121440","Ȧ","ڽ","",3560,-20,152499072080,"2020-01-15","-",3560,"-","-","11,313","0.31",117,3.29,758,NA -"851","089470","HDCEP","ڽ","ȭ",4775,50,152322500000,"2020-01-15","-",4775,"275","17.36","8,849","0.54",60,1.26,2112,NA -"852","003960","븲","ڽ","ķǰ",16600,250,152130152200,"2020-01-15","-",16600,"1,659","10.01","37,327","0.44",150,0.9,1764,NA -"853","072520","ٹ̿","ڽ","Ÿ",1920,-50,151913245440,"2020-01-15","-",1920,"-","-","528","3.64",0,0,534,NA -"854","005990","Ȧ","ڽ","ķᡤ",11050,50,151587259200,"2020-01-15","-",11050,"1,930","5.73","19,879","0.56",120,1.09,75,NA -"855","024810","ȭ","ڽ","IT H/W",211,-1,151563838752,"2020-01-15","-",211,"-","-","315","0.67",0,0,166,NA -"856","214430","̾ý","ڽ","Ϲ",21300,-650,151373988000,"2020-01-15","-",21300,"1,408","15.13","9,961","2.14",270,1.27,936,NA -"857","013570","","ڽ","",5730,20,150811497090,"2020-01-15","-",5730,"235","24.38","12,908","0.44",150,2.62,1955,NA -"858","002900","繰","ڽ","",1195,0,150575508950,"2020-01-15","-",1195,"-","-","842","1.42",10,0.84,2256,NA -"859","091120","̿","ڽ","IT H/W",9370,0,150490970320,"2020-01-15","-",9370,"1,564","5.99","12,383","0.76",150,1.6,639,NA -"860","005950","̼ȭ","ڽ","ȭ",9830,10,150182740000,"2020-01-15","-",9830,"469","20.96","20,199","0.49",400,4.07,1831,NA -"861","039830","ζ","ڽ","Ÿ",13900,350,149604171000,"2020-01-15","-",13900,"577","24.09","9,495","1.46",150,1.08,287,NA -"862","054450","ڷĨ","ڽ","IT H/W",11050,-100,149240316550,"2020-01-15","-",11050,"746","14.81","7,182","1.54",120,1.09,417,NA -"863","143210","۷̼","ڽ","",6820,-40,149107487760,"2020-01-15","-",6820,"194","35.15","14,649","0.47",100,1.47,2166,NA -"864","222080","̿","ڽ","衤",2780,20,149076679900,"2020-01-15","-",2780,"-","-","705","3.94",0,0,966,NA -"865","001390","KGɹĮ","ڽ","ȭ",11450,0,149001506400,"2020-01-15","-",11450,"274","41.79","19,845","0.58",350,3.06,1662,NA -"866","044820","ڽƽƼ","ڽ","",15500,-200,148860775500,"2020-01-15","-",15500,"994","15.59","31,133","0.5",140,0.9,2064,NA -"867","155650","̿","ڽ","IT H/W",7440,260,148609223520,"2020-01-15","-",7440,"813","9.15","4,271","1.74",200,2.69,841,NA -"868","058610","","ڽ","IT H/W",7110,20,148435292250,"2020-01-15","-",7110,"388","18.32","6,025","1.18",100,1.41,443,NA -"869","008040","ƿ","ڽ","ķǰ",1050,20,148201830000,"2020-01-15","-",1050,"135","7.78","1,262","0.83",0,0,1873,NA -"870","048550","SM C&C","ڽ","Źۼ",1575,10,148146115950,"2020-01-15","-",1575,"-","-","1,196","1.32",0,0,351,NA -"871","100130","S&C","ڽ","ݼ",2590,-15,148000370000,"2020-01-15","-",2590,"-","-","4,486","0.58",80,3.09,688,NA -"872","109960"," H&G","ڽ","",827,0,147780944459,"2020-01-15","-",827,"71","11.65","1,217","0.68",0,0,730,NA -"873","264450","","ڽ","IT H/W",28800,300,147569904000,"2020-01-15","-",28800,"2,906","9.91","15,630","1.84",600,2.08,1044,NA -"874","052790","Ʈ","ڽ","IT S/W & SVC",12950,50,146731762100,"2020-01-15","-",12950,"-","-","8,137","1.59",0,0,391,NA -"875","046940","","ڽ","Ǽ",8230,-40,146721814630,"2020-01-15","-",8230,"-","-","3,774","2.18",0,0,16,NA -"876","064550","̿Ͼ","ڽ","",6590,50,146700299730,"2020-01-15","-",6590,"-","-","1,764","3.74",0,0,471,NA -"877","166480","ھƽ","ڽ","",9310,90,146329366400,"2020-01-15","-",9310,"-","-","3,960","2.35",0,0,852,NA -"878","108490","κƼ","ڽ","IT S/W & SVC",13000,-350,146263000000,"2020-01-15","-",13000,"241","53.94","5,467","2.38",0,0,722,NA -"879","131370","˼Ʈ","ڽ","IT S/W & SVC",2745,90,146218142835,"2020-01-15","-",2745,"96","28.59","1,012","2.71",10,0.36,797,NA -"880","100250","Ȧ","ڽ","ȭ",2615,-5,146166188580,"2020-01-15","-",2615,"20","130.75","5,365","0.49",150,5.74,2133,NA -"881","203650","帲ťƼ","ڽ","ǡü",2885,10,145997600290,"2020-01-15","-",2885,"84","34.35","631","4.57",0,0,911,NA -"882","311690","õ","ڽ","Ÿ",38300,0,145882708400,"2020-01-15","-",38300,"-","-","3,348","11.44",0,0,21,NA -"883","071200","ǴƮｺɾ","ڽ","IT S/W & SVC",5970,20,145646854260,"2020-01-15","-",5970,"202","29.55","3,168","1.88",0,0,527,NA -"884","049180","޵","ڽ","",5980,0,145526284020,"2020-01-15","",5980,"-","-","1,292","4.63",0,0,358,NA -"885","042370","ũ","ڽ","",6500,-10,145300174500,"2020-01-15","-",6500,"401","16.21","6,198","1.05",50,0.77,305,NA -"886","001460","BYC","ڽ","Ǻ",232500,-500,145222987500,"2020-01-15","-",232500,"10,891","21.35","485,043","0.48",1000,0.43,1665,NA -"887","005090","ﱤ۶","ڽ","ݼӱ",29900,0,145147098200,"2020-01-15","-",29900,"-","-","57,464","0.52",750,2.51,1804,NA -"888","014990","ε","ڽ","Ǻ",2460,120,144975167700,"2020-01-15","-",2460,"4","615","1,124","2.19",0,0,1970,NA -"889","025620","ڽƽ","ڽ","ȭ",5100,-20,144749837100,"2020-01-15","-",5100,"-","-","4,764","1.07",0,0,2245,NA -"890","104460","ǿ","ڽ","衤",13500,-50,144633937500,"2020-01-15","-",13500,"1,056","12.78","4,563","2.96",150,1.11,712,NA -"891","260930","Ƽڽƽ","ڽ","ȭ",14250,50,144240651750,"2020-01-15","-",14250,"796","17.9","16,645","0.86",200,1.4,1033,NA -"892","100840","S&TC","ڽ","",19150,200,143753515650,"2020-01-15","-",19150,"250","76.6","30,849","0.62",0,0,2134,NA -"893","171120","̿","ڽ","ȭ",7830,-50,143747352540,"2020-01-15","-",7830,"101","77.52","5,415","1.45",200,2.55,859,NA -"894","094480","þ","ڽ","IT S/W & SVC",3655,-120,143385057890,"2020-01-15","-",3655,"133","27.48","2,146","1.7",35,0.96,658,NA -"895","002070","","ڽ","Ǻ",20850,-50,143196653250,"2020-01-15","-",20850,"-","-","17,736","1.18",200,0.96,1692,NA -"896","037950","","ڽ","IT H/W",1695,-20,143138544705,"2020-01-15","-",1695,"39","43.46","894","1.9",30,1.77,1234,NA -"897","012800","â","ڽ","öݼ",1570,25,143090583430,"2020-01-15","-",1570,"128","12.27","2,013","0.78",30,1.91,1951,NA -"898","117580","뼺","ڽ","Ⱑ",5200,-40,143000000000,"2020-01-15","-",5200,"469","11.09","10,981","0.47",250,4.81,2149,NA -"899","012690","𳪸","ڽ","̸",3900,70,142627894500,"2020-01-15","-",3900,"-","-","1,764","2.21",50,1.28,1950,NA -"900","241710","ڽīڸ","ڽ","ȭ",13350,750,142578000000,"2020-01-15","-",13350,"840","15.89","11,702","1.14",100,0.75,1002,NA -"901","238490","","ڽ","IT H/W",25200,-100,142534173600,"2020-01-15","-",25200,"-","-","9,293","2.71",0,0,999,NA -"902","084010","","ڽ","öݼ",5780,-30,142458122520,"2020-01-15","-",5780,"-","-","17,655","0.33",150,2.6,2104,NA -"903","013520","ȭ¾˾ؿ","ڽ","",2200,20,142034662000,"2020-01-15","-",2200,"-","-","3,370","0.65",25,1.14,1954,NA -"904","073560","츮տ","ڽ","ķᡤ",2050,25,141937168150,"2020-01-15","-",2050,"391","5.24","2,602","0.79",25,1.22,544,NA -"905","036560","dz","ڽ","衤",8970,-30,141277500000,"2020-01-15","-",8970,"719","12.48","18,079","0.5",250,2.79,243,NA -"906","004250","NPC","ڽ","ȭ",3840,45,141004800000,"2020-01-15","-",3840,"282","13.62","6,215","0.62",95,2.47,1772,NA -"907","001540","ȱǰ","ڽ","",10800,50,140858136000,"2020-01-15","-",10800,"1,154","9.36","11,253","0.96",220,2.04,58,NA -"908","099220","SDN","ڽ","",3035,90,140536221300,"2020-01-15","-",3035,"52","58.37","1,604","1.89",0,0,682,NA -"909","030210","KTB","ڽ","",2330,-35,140531834360,"2020-01-15","-",2330,"411","5.67","7,360","0.32",0,0,2033,NA -"910","073570","WI","ڽ","IT H/W",9850,10,140281040500,"2020-01-15","-",9850,"-","-","2,435","4.05",0,0,545,NA -"911","072870","ް͵","ڽ","ǡü",11750,-50,140071268250,"2020-01-15","-",11750,"1,915","6.14","21,697","0.54",400,3.4,536,NA -"912","100700","޵Į","ڽ","",3195,5,139941000000,"2020-01-15","-",3195,"223","14.33","1,971","1.62",50,1.56,691,NA -"913","137950","̾ɹĮ","ڽ","ȭ",6300,-200,139918703400,"2020-01-15","-",6300,"224","28.12","3,671","1.72",60,0.95,810,NA -"914","013990","ư۴","ڽ","",4235,120,139278714960,"2020-01-15","-",4235,"-","-","4,593","0.92",0,0,114,NA -"915","023600","ﺸ","ڽ","̡",8600,110,139062000000,"2020-01-15","-",8600,"3,664","2.35","20,542","0.42",50,0.58,156,NA -"916","000490","뵿","ڽ","",5850,60,138810028500,"2020-01-15","-",5850,"59","99.15","8,931","0.66",50,0.85,1628,NA -"917","027390","ȭŸӿ","ڽ","",23100,-50,138603026100,"2020-01-15","-",23100,"1,619","14.27","36,650","0.63",300,1.3,2026,NA -"918","005160","","ڽ","ݼ",2550,0,138323429100,"2020-01-15","-",2550,"204","12.5","6,930","0.37",130,5.1,71,NA -"919","137400","ǿƼ","ڽ","衤",7450,10,138312490750,"2020-01-15","-",7450,"114","65.35","4,370","1.7",0,0,808,NA -"920","004560","ƿ","ڽ","öݼ",9170,10,138272696870,"2020-01-15","-",9170,"1,280","7.16","25,152","0.36",100,1.09,1784,NA -"921","008290","dz","ڽ","Ƿ",3395,35,138155040205,"2020-01-15","-",3395,"-","-","636","5.34",0,0,87,NA -"922","024090","𾾿","ڽ","öݼ",11800,0,138060000000,"2020-01-15","-",11800,"715","16.5","13,349","0.88",250,2.12,2014,NA -"923","251630","̿","ڽ","衤",9140,-50,137562301200,"2020-01-15","-",9140,"1,031","8.87","5,120","1.79",200,2.19,1016,NA -"924","102280","ֹ","ڽ","Ǻ",1065,20,137517286845,"2020-01-15","-",1065,"-","-","1,580","0.67",0,0,2139,NA -"925","021320","KCCǼ","ڽ","Ǽ",6420,20,137388000000,"2020-01-15","-",6420,"1,127","5.7","16,529","0.39",130,2.02,151,NA -"926","003460","ȭ","ڽ","",12100,0,137219844300,"2020-01-15","-",12100,"469","25.8","30,739","0.39",750,6.2,2233,NA -"927","002460","ȭ","ڽ","Ǽ",11000,0,136958800000,"2020-01-15","-",11000,"4,065","2.71","30,102","0.37",930,8.45,1708,NA -"928","002700","ϻ","ڽ","",1920,10,136411240320,"2020-01-15","-",1920,"166","11.57","938","2.05",25,1.3,1712,NA -"929","004890","ϻ","ڽ","öݼ",56200,0,136297083000,"2020-01-15","-",56200,"7,164","7.84","146,353","0.38",1500,2.67,1795,NA -"930","043220","ġĿ","ڽ","衤",1670,30,136253290990,"2020-01-15","",1670,"-","-","288","5.8",0,0,1190,NA -"931","096240","û㷯","ڽ","Ÿ",17750,-50,136225055250,"2020-01-15","-",17750,"1,096","16.2","8,626","2.06",800,4.51,671,NA -"932","139670","Ű׸","ڽ","IT S/W & SVC",19350,850,135777227850,"2020-01-15","-",19350,"-","-","1,762","10.98",0,0,1186,NA -"933","260660","˸","ڽ","",13900,100,135671992500,"2020-01-15","-",13900,"132","105.3","6,413","2.17",0,0,1032,NA -"934","101160","","ڽ","IT H/W",8200,10,135390142600,"2020-01-15","-",8200,"1,064","7.71","4,308","1.9",50,0.61,693,NA -"935","003650","â","ڽ","ȭ",77600,300,134998547200,"2020-01-15","-",77600,"6,593","11.77","143,739","0.54",1600,2.06,2234,NA -"936","290740","Ʈ","ڽ","IT H/W",13450,-450,134903647950,"2020-01-15","-",13450,"1,656","8.12","6,361","2.11",400,2.97,1081,NA -"937","005430","ѱ","ڽ","â",42600,200,134886723000,"2020-01-15","-",42600,"6,159","6.92","100,784","0.42",1000,2.35,1814,NA -"938","222040","ڽƽƼ","ڽ","ķᡤ",6530,30,134700840000,"2020-01-15","-",6530,"369","17.7","4,406","1.48",111,1.7,1336,NA -"939","257370","Ƽ","ڽ","IT H/W",21000,-450,133770000000,"2020-01-15","-",21000,"323","65.02","5,925","3.54",0,0,1028,NA -"940","001290","","ڽ","",1390,0,133590727430,"2020-01-15","-",1390,"-","-","1,944","0.72",0,0,1658,NA -"941","000520","","ڽ","Ǿǰ",20550,100,133575000000,"2020-01-15","-",20550,"-","-","8,628","2.38",100,0.49,1630,NA -"942","007210","","ڽ","ݼӱ",1945,20,133349200000,"2020-01-15","-",1945,"136","14.3","3,463","0.56",15,0.77,1858,NA -"943","042420","׿Ȧ","ڽ","IT S/W & SVC",15050,0,133295833300,"2020-01-15","-",15050,"2,312","6.51","34,859","0.43",0,0,306,NA -"944","160550","NEW","ڽ","ȭ",4775,145,133251656150,"2020-01-15","-",4775,"-","-","4,223","1.13",0,0,847,NA -"945","138580","Ͻ","ڽ","IT S/W & SVC",13950,150,133151913000,"2020-01-15","-",13950,"555","25.14","3,710","3.76",234,1.68,813,NA -"946","006380","ī","ڽ","ȭ",3325,25,133000000000,"2020-01-15","-",3325,"251","13.25","6,742","0.49",50,1.5,1844,NA -"947","108380","","ڽ","񡤺ǰ",13900,0,132985928700,"2020-01-15","-",13900,"1,350","10.3","20,439","0.68",0,0,721,NA -"948","065060","","ڽ","Ƿ",1355,100,132800899620,"2020-01-15","-",1355,"-","-","1,178","1.15",0,0,473,NA -"949","060240","ڸ","ڽ","IT S/W & SVC",5220,-30,132740862480,"2020-01-15","-",5220,"889","5.87","2,730","1.91",0,0,449,NA -"950","038390","ĸ","ڽ","Ÿ",15450,200,132707466000,"2020-01-15","-",15450,"1,711","9.03","17,327","0.89",800,5.18,267,NA -"951","312610","̿","ڽ","Ϲ",13100,50,132682616400,"2020-01-15","-",13100,"1,089","12.03","2,684","4.88",100,0.76,1111,NA -"952","102120","ݵü","ڽ","IT H/W",7590,-110,132518766270,"2020-01-15","-",7590,"497","15.27","4,517","1.68",90,1.19,704,NA -"953","195990","̺ι̿","ڽ","衤",749,10,132396045754,"2020-01-15","-",749,"-","-","1,085","0.69",0,0,897,NA -"954","065650","޵","ڽ","",4485,-115,132034421805,"2020-01-15","-",4485,"-","-","652","6.88",0,0,486,NA -"955","000390","ȭƮ","ڽ","ȭ",4990,50,131929367490,"2020-01-15","-",4990,"32","155.94","10,625","0.47",125,2.51,1624,NA -"956","144620","ڿոƼ","ڽ","ȭ",1920,30,131824579200,"2020-01-15","-",1920,"-","-","1,160","1.66",0,0,2167,NA -"957","053590","ѱũ","ڽ","衤",1765,10,131722306530,"2020-01-15","-",1765,"-","-","319","5.53",0,0,30,NA -"958","011320","ũ","ڽ","񡤺ǰ",6790,60,131187519050,"2020-01-15","-",6790,"126","53.89","4,640","1.46",0,0,103,NA -"959","016710","뼺Ȧ","ڽ","񽺾",8150,70,131129090850,"2020-01-15","-",8150,"1,214","6.71","25,661","0.32",250,3.07,1984,NA -"960","060560","ȨŸȦ","ڽ","",1540,-10,131074046180,"2020-01-15","-",1540,"-","-","952","1.62",0,0,456,NA -"961","131030","ġڸ","ڽ","",7910,580,131027544270,"2020-01-15","-",7910,"613","12.9","5,729","1.38",100,1.26,793,NA -"962","004200","","ڽ","Ǽ",8600,300,130887218400,"2020-01-15","-",8600,"-","-","7,564","1.14",0,0,1771,NA -"963","007980","繰","ڽ","Ǻ",2620,5,130768764040,"2020-01-15","-",2620,"213","12.3","2,971","0.88",20,0.76,1872,NA -"964","027740","Ŀ","ڽ","ķǰ",825,9,130739890050,"2020-01-15","-",825,"-","-","649","1.27",0,0,2027,NA -"965","179290","","ڽ","Ƿᡤб",4295,70,130669181610,"2020-01-15","-",4295,"16","268.44","1,471","2.92",50,1.16,869,NA -"966","093920","","ڽ","IT H/W",7020,0,130572000000,"2020-01-15","-",7020,"260","27","8,229","0.85",300,4.27,654,NA -"967","263600","","ڽ","Ϲ",8190,-380,130469238900,"2020-01-15","-",8190,"-","-","4,999","1.64",200,2.44,1036,NA -"968","083310","ƼŨ","ڽ","IT H/W",9820,60,130196073920,"2020-01-15","-",9820,"1,243","7.9","8,999","1.09",30,0.31,589,NA -"969","067830","̺I&C","ڽ","",3170,20,130099637150,"2020-01-15","-",3170,"673","4.71","10,590","0.3",50,1.58,2079,NA -"970","078000","ڿ","ڽ","񽺾",13400,100,130016260400,"2020-01-15","-",13400,"1,127","11.89","11,412","1.17",650,4.85,2096,NA -"971","000860","","ڽ","ȭ",19950,-150,129675000000,"2020-01-15","-",19950,"5,942","3.36","79,596","0.25",550,2.76,1641,NA -"972","046140","SBS","ڽ","ȭ",6040,0,129639872200,"2020-01-15","-",6040,"385","15.69","7,273","0.83",75,1.24,338,NA -"973","038880","̿","ڽ","IT H/W",536,0,129399662616,"2020-01-15","-",536,"-","-","186","2.88",0,0,274,NA -"974","017900","","ڽ","",2230,80,129214591490,"2020-01-15","-",2230,"126","17.7","3,839","0.58",50,2.24,1993,NA -"975","239340","ͳ","ڽ","IT S/W & SVC",4810,85,128846032770,"2020-01-15","-",4810,"-","-","-","-",0,0,1159,NA -"976","090850","","ڽ","Ÿ",11700,1000,128595975300,"2020-01-15","-",11700,"209","55.98","2,750","4.25",60,0.51,638,NA -"977","017550","߰","ڽ","",2380,0,128484687940,"2020-01-15","-",2380,"129","18.45","1,834","1.3",0,0,2242,NA -"978","008970","ö","ڽ","öݼ",1080,20,128396113200,"2020-01-15","-",1080,"-","-","665","1.62",0,0,1886,NA -"979","200880","ȭ","ڽ","",4745,55,128249933565,"2020-01-15","-",4745,"-","-","24,214","0.2",100,2.11,2183,NA -"980","173940","","ڽ","ȭ",8900,-40,127847432000,"2020-01-15","-",8900,"-","-","4,501","1.98",0,0,861,NA -"981","011330","","ڽ","Ÿ",1900,55,127817335800,"2020-01-15","-",1900,"196","9.69","971","1.96",0,0,2271,NA -"982","045890","GV","ڽ","Ϲ",3340,90,127744585880,"2020-01-15","-",3340,"-","-","1,874","1.78",0,0,1182,NA -"983","006220","","ڽ","",3975,-15,127711876650,"2020-01-15","-",3975,"1,071","3.71","14,722","0.27",100,2.52,1840,NA -"984","118000","츮޺극","ڽ","",3635,75,127703725865,"2020-01-15","-",3635,"-","-","757","4.8",0,0,2281,NA -"985","069110","ڽ","ڽ","ȭ",6830,10,127701609630,"2020-01-15","-",6830,"-","-","4,904","1.39",0,0,521,NA -"986","014530","صȭ","ڽ","ȭ",3660,-90,127622077200,"2020-01-15","-",3660,"484","7.56","4,586","0.8",160,4.37,2275,NA -"987","048870","ó̳뺣̼","ڽ","Ƿᡤб",1960,-20,127610674520,"2020-01-15","-",1960,"-","-","937","2.09",0,0,1176,NA -"988","226340","","ڽ","ȭ",4150,30,127403323400,"2020-01-15","-",4150,"13","319.23","852","4.87",0,0,978,NA -"989","041910","ĸ","ڽ","",10700,-300,127311414100,"2020-01-15","-",10700,"565","18.94","7,501","1.43",50,0.47,1162,NA -"990","130580","̽غ","ڽ","Ÿ",8260,70,127204000000,"2020-01-15","-",8260,"604","13.68","2,935","2.81",150,1.82,791,NA -"991","187420","Ŀ","ڽ","",5820,80,127098690660,"2020-01-15","-",5820,"-","-","2,762","2.11",0,0,880,NA -"992","002760","","ڽ","ȭ",2120,20,126988000000,"2020-01-15","-",2120,"18","117.78","731","2.9",5,0.24,1715,NA -"993","153710","Ƽ","ڽ","",8830,-50,126955603140,"2020-01-15","-",8830,"-","-","2,493","3.54",0,0,839,NA -"994","035080","ũȦ","ڽ","",2170,25,126945000000,"2020-01-15","-",2170,"-","-","5,193","0.42",50,2.3,227,NA -"995","004870","ƼȦ","ڽ","",1655,10,126906815025,"2020-01-15","-",1655,"344","4.81","2,455","0.67",0,0,1794,NA -"996","122450","KMH","ڽ","Źۼ",5600,-50,126782112800,"2020-01-15","-",5600,"2,115","2.65","9,158","0.61",120,2.14,765,NA -"997","160980","̸ƽ","ڽ","IT H/W",11950,-150,126386713300,"2020-01-15","-",11950,"1,289","9.27","9,737","1.23",250,2.09,848,NA -"998","038340","UCI","ڽ","Ÿ",3815,-15,126335331115,"2020-01-15","-",3815,"-","-","708","5.39",0,0,266,NA -"999","053280","24","ڽ","IT S/W & SVC",7340,150,126248000000,"2020-01-15","-",7340,"-","-","3,901","1.88",120,1.63,399,NA -"1000","054800","̵Ȧ","ڽ","Ÿ",12200,150,126242623200,"2020-01-15","-",12200,"2,432","5.02","21,351","0.57",200,1.64,422,NA -"1001","079960","̿","ڽ","IT H/W",16050,-100,126153000000,"2020-01-15","-",16050,"638","25.16","24,537","0.65",300,1.87,572,NA -"1002","092220","KEC","ڽ","",1080,10,126043495200,"2020-01-15","-",1080,"13","83.08","1,953","0.55",0,0,2122,NA -"1003","027710","ʽ丮","ڽ","ķᡤ",1130,20,125900758000,"2020-01-15","-",1130,"-","-","1,683","0.67",0,0,186,NA -"1004","068790","DMS","ڽ","衤",5460,90,125811979020,"2020-01-15","-",5460,"662","8.25","6,576","0.83",100,1.83,518,NA -"1005","137940","ؽƮ","ڽ","Ƿᡤб",1630,-25,125699361990,"2020-01-15","-",1630,"-","-","1,074","1.52",7,0.43,809,NA -"1006","080220","ֹݵü","ڽ","IT H/W",4380,-40,125410411320,"2020-01-15","-",4380,"383","11.44","2,630","1.67",0,0,576,NA -"1007","060310","3S","ڽ","衤",2800,-5,125362000400,"2020-01-15","-",2800,"32","87.5","768","3.65",0,0,39,NA -"1008","054210","̷","ڽ","IT H/W",5700,30,125316962400,"2020-01-15","-",5700,"-","-","6,884","0.83",0,0,413,NA -"1009","065710","ȣ","ڽ","Ϲ",24250,0,124887500000,"2020-01-15","-",24250,"1,056","22.96","12,102","2",500,2.06,489,NA -"1010","066620","","ڽ","Ǽ",16650,-100,124875000000,"2020-01-15","-",16650,"1,862","8.94","14,480","1.15",280,1.68,498,NA -"1011","034590","õð","ڽ","Ⱑ",28500,100,124680489000,"2020-01-15","-",28500,"3,912","7.29","41,158","0.69",1250,4.39,2048,NA -"1012","217480","","ڽ","ȭ",5560,30,124627766960,"2020-01-15","-",5560,"401","13.87","4,977","1.12",0,0,949,NA -"1013","002360","SHȭ","ڽ","ȭ",1120,-30,124469777600,"2020-01-15","-",1120,"21","53.33","932","1.2",23,2.05,2261,NA -"1014","089140","ؽ","ڽ","ݼ",10500,-150,124388460000,"2020-01-15","-",10500,"519","20.23","8,063","1.3",100,0.95,624,NA -"1015","141000","Ʈ","ڽ","IT H/W",10250,-100,124175777500,"2020-01-15","-",10250,"2,021","5.07","10,669","0.96",100,0.98,822,NA -"1016","225190","ƽ","ڽ","Ƿᡤб",12300,50,124107000000,"2020-01-15","-",12300,"1,246","9.87","3,595","3.42",1100,8.94,972,NA -"1017","100090","ﰭƼ","ڽ","ݼ",4440,10,123713584800,"2020-01-15","-",4440,"-","-","5,645","0.79",0,0,1361,NA -"1018","158430","","ڽ","IT S/W & SVC",30200,250,123457751000,"2020-01-15","-",30200,"1,526","19.79","3,705","8.15",0,0,844,NA -"1019","093230","̵̾","ڽ","",225,2,123377071950,"2020-01-15","-",225,"-","-","303","0.74",0,0,2125,NA -"1020","014160","뿵","ڽ","̸",1135,10,123027813115,"2020-01-15","-",1135,"104","10.91","1,295","0.88",0,0,1961,NA -"1021","033830","Ƽ","ڽ","Źۼ",1230,65,123000000000,"2020-01-15","-",1230,"36","34.17","1,066","1.15",10,0.81,224,NA -"1022","214330","ȣġƼ","ڽ","",4800,10,122623521600,"2020-01-15","-",4800,"632","7.59","7,887","0.61",0,0,2277,NA -"1023","035620","ٸ̾ؿ","ڽ","IT S/W & SVC",1735,45,122512302330,"2020-01-15","-",1735,"1,253","1.38","1,315","1.32",0,0,232,NA -"1024","053300","ѱ","ڽ","IT S/W & SVC",3930,40,122478450000,"2020-01-15","-",3930,"252","15.6","2,565","1.53",80,2.04,401,NA -"1025","018310","񿡽","ڽ","ݼ",8320,-20,122304000000,"2020-01-15","-",8320,"2,389","3.48","22,470","0.37",100,1.2,135,NA -"1026","069510","","ڽ","Ϲ",11200,200,122192000000,"2020-01-15","-",11200,"2,373","4.72","12,738","0.88",500,4.46,524,NA -"1027","138360","̾Ƽ","ڽ","ȭ",4480,0,122161688320,"2020-01-15","",4480,"-","-","2,655","1.69",0,0,812,NA -"1028","099750","ɾ","ڽ","ǡü",19100,800,121972600000,"2020-01-15","-",19100,"773","24.71","7,219","2.65",86,0.45,40,NA -"1029","014580","鱤","ڽ","ݼӱ",4420,45,121917302000,"2020-01-15","-",4420,"142","31.13","4,734","0.93",100,2.26,1964,NA -"1030","007680","","ڽ","Ǽ",11000,-150,121851378000,"2020-01-15","-",11000,"2,723","4.04","24,678","0.45",250,2.27,81,NA -"1031","256630","ƮϾ","ڽ","ݼ",2240,95,121723138880,"2020-01-15","-",2240,"-","-","-","-",0,0,1025,NA -"1032","036670","KCI","ڽ","ȭ",10800,-100,121716000000,"2020-01-15","-",10800,"826","13.08","4,927","2.19",180,1.67,245,NA -"1033","115160","޸ƽ","ڽ","IT H/W",5090,-40,121711051820,"2020-01-15","-",5090,"-","-","15,886","0.32",0,0,742,NA -"1034","038060","ེ","ڽ","IT H/W",2570,20,121501334880,"2020-01-15","-",2570,"-","-","3,788","0.68",0,0,262,NA -"1035","096630","ڳ","ڽ","IT H/W",1860,-60,121394246640,"2020-01-15","-",1860,"173","10.75","1,470","1.27",0,0,674,NA -"1036","185490","","ڽ","Ÿ",10550,0,121204255250,"2020-01-15","-",10550,"-","-","2,028","5.2",0,0,877,NA -"1037","011370","","ڽ","Ǽ",1200,10,121073838000,"2020-01-15","-",1200,"417","2.88","2,957","0.41",40,3.33,104,NA -"1038","083640","","ڽ","IT H/W",1525,10,121002494450,"2020-01-15","-",1525,"-","-","770","1.98",0,0,594,NA -"1039","004270","","ڽ","",3340,50,120948614400,"2020-01-15","-",3340,"-","-","2,295","1.46",25,0.75,1774,NA -"1040","017180","","ڽ","Ǿǰ",4920,20,120736800000,"2020-01-15","-",4920,"41","120","3,654","1.35",0,0,1989,NA -"1041","010690","ȭ","ڽ","",3445,0,120300812450,"2020-01-15","-",3445,"-","-","8,395","0.41",25,0.73,1917,NA -"1042","151860","KG ETS","ڽ","Ÿ",3340,50,120240000000,"2020-01-15","-",3340,"317","10.54","4,170","0.8",100,2.99,837,NA -"1043","066310","ť","ڽ","IT H/W",14500,100,120034335000,"2020-01-15","-",14500,"-","-","6,219","2.33",20,0.14,494,NA -"1044","142760","̿","ڽ","Ÿ",6770,-50,119713808450,"2020-01-15","-",6770,"-","-","1,472","4.6",0,0,824,NA -"1045","078890","¹̵","ڽ","IT H/W",8090,50,119607292650,"2020-01-15","-",8090,"361","22.41","9,420","0.86",100,1.24,562,NA -"1046","003830","ȭ","ڽ","ȭ",90000,700,119520000000,"2020-01-15","-",90000,"39,390","2.28","375,351","0.24",750,0.83,1762,NA -"1047","038680","","ڽ","IT S/W & SVC",7420,370,119278095300,"2020-01-15","-",7420,"300","24.73","4,302","1.72",100,1.35,272,NA -"1048","060590","Ƽ̿","ڽ","",6170,-80,119145920740,"2020-01-15","-",6170,"-","-","4,499","1.37",0,0,457,NA -"1049","079940","","ڽ","IT S/W & SVC",8790,240,118978662360,"2020-01-15","-",8790,"576","15.26","4,640","1.89",30,0.34,570,NA -"1050","090740","","ڽ","IT H/W",7430,340,118880000000,"2020-01-15","-",7430,"157","47.32","3,470","2.14",0,0,637,NA -"1051","149950","ƹ","ڽ","IT H/W",7610,-80,118773075000,"2020-01-15","-",7610,"510","14.92","8,779","0.87",100,1.31,834,NA -"1052","037070","ļ","ڽ","Ϲ",8480,90,118720000000,"2020-01-15","-",8480,"340","24.94","4,998","1.7",200,2.36,252,NA -"1053","033110","ڳʽƮ","ڽ","Ƿᡤб",945,-1,118287909495,"2020-01-15","-",945,"-","-","286","3.3",0,0,213,NA -"1054","019550","SBIκƮƮ","ڽ","",728,-2,117984466600,"2020-01-15","-",728,"16","45.5","514","1.42",0,0,141,NA -"1055","267290","浿ð","ڽ","Ⱑ",20000,0,117908120000,"2020-01-15","-",20000,"5,793","3.45","54,333","0.37",875,4.38,2200,NA -"1056","307930","۴","ڽ","",7550,10,117855500000,"2020-01-15","-",7550,"442","17.08","2,021","3.74",0,0,1104,NA -"1057","007540","ǥ","ڽ","",40900,200,117620220000,"2020-01-15","-",40900,"5,797","7.06","52,168","0.78",200,0.49,1861,NA -"1058","000230","ϵȦ","ڽ","",10650,0,117177551550,"2020-01-15","-",10650,"-","-","14,935","0.71",200,1.88,1621,NA -"1059","005110","â","ڽ","",3365,620,117069255185,"2020-01-15","-",3365,"-","-","905","3.72",0,0,1805,NA -"1060","053980","̿","ڽ","IT S/W & SVC",6590,40,116958542380,"2020-01-15","-",6590,"-","-","2,788","2.36",0,0,409,NA -"1061","066980","극","ڽ","IT S/W & SVC",737,3,116754273097,"2020-01-15","-",737,"-","-","640","1.15",0,0,504,NA -"1062","009320","ǰ","ڽ","",2450,-25,116733618750,"2020-01-15","-",2450,"24","102.08","825","2.97",0,0,1896,NA -"1063","117670","Ȧ","ڽ","IT H/W",7130,170,116663612540,"2020-01-15","-",7130,"-","-","3,650","1.95",0,0,750,NA -"1064","040420","̿","ڽ","Ÿ",7410,0,116170660320,"2020-01-15","-",7410,"239","31","3,943","1.88",430,5.8,293,NA -"1065","214270","ǻĽƮƮ","ڽ","ǡü",1205,0,116038687530,"2020-01-15","-",1205,"42","28.69","451","2.67",0,0,1382,NA -"1066","111110","ȣǾ","ڽ","Ǻ",14500,50,116000000000,"2020-01-15","-",14500,"589","24.62","14,578","0.99",250,1.72,2147,NA -"1067","210540","Ŀ","ڽ","",10500,-250,115937934000,"2020-01-15","-",10500,"2,311","4.54","13,601","0.77",200,1.9,2184,NA -"1068","062970","Ǿ","ڽ","Ϲ",12450,200,115886903250,"2020-01-15","-",12450,"308","40.42","1,581","7.87",0,0,460,NA -"1069","023000","","ڽ","",2890,15,115600000000,"2020-01-15","-",2890,"298","9.7","5,116","0.56",115,3.98,2006,NA -"1070","056080","κ","ڽ","衤",3080,0,115537428160,"2020-01-15","-",3080,"-","-","1,867","1.65",0,0,427,NA -"1071","094940","Ǫ","ڽ","IT H/W",17550,500,115377245100,"2020-01-15","-",17550,"225","78","4,015","4.37",30,0.17,663,NA -"1072","016100","ڽƽ","ڽ","ȭ",6340,10,115308204760,"2020-01-15","-",6340,"-","-","4,203","1.51",0,0,122,NA -"1073","047820","ʷϹ","ڽ","ȭ",1375,20,115167779375,"2020-01-15","-",1375,"-","-","838","1.64",0,0,347,NA -"1074","241790","Ǻ긴","ڽ","IT H/W",11500,0,115030291000,"2020-01-15","-",11500,"1,482","7.76","5,608","2.05",400,3.48,1385,NA -"1075","007330","Ǫ","ڽ","",7620,50,114930936000,"2020-01-15","-",7620,"1,994","3.82","16,417","0.46",550,7.22,82,NA -"1076","014790","Ѷ","ڽ","Ǽ",2955,30,114875453610,"2020-01-15","-",2955,"-","-","5,206","0.57",0,0,1966,NA -"1077","025560","̷","ڽ","Ƿ",136,-1,114677702400,"2020-01-15","-",136,"-","-","71","1.92",0,0,2020,NA -"1078","299910","","ڽ","IT S/W & SVC",14300,100,114636250300,"2020-01-15","-",14300,"-","-","11,347","1.26",0,0,1090,NA -"1079","035610","ֺ","ڽ","Ÿ",4190,60,114579727430,"2020-01-15","-",4190,"434","9.65","5,074","0.83",0,0,231,NA -"1080","001570","ݾ","ڽ","ȭ",2600,20,114525151000,"2020-01-15","-",2600,"533","4.88","1,822","1.43",80,3.08,1676,NA -"1081","322510","̿ν","ڽ","IT S/W & SVC",7670,-130,114464104040,"2020-01-15","-",7670,"-","-","554","13.84",0,0,1174,NA -"1082","092070","𿣿","ڽ","ȭ",10600,-50,114075376800,"2020-01-15","-",10600,"1,363","7.78","8,369","1.27",200,1.89,645,NA -"1083","094170","Ƴ","ڽ","IT H/W",7550,-200,114011795000,"2020-01-15","-",7550,"-","-","1,419","5.32",20,0.26,655,NA -"1084","060900","̾Ǿ","ڽ","ȭ",1205,-5,113916823515,"2020-01-15","-",1205,"-","-","155","7.77",0,0,22,NA -"1085","015710","","ڽ","IT H/W",6490,10,113772945000,"2020-01-15","-",6490,"836","7.76","6,451","1.01",195,3,121,NA -"1086","258610","̴","ڽ","ݼ",11750,-150,113657092000,"2020-01-15","-",11750,"393","29.9","3,278","3.58",0,0,1029,NA -"1087","101140","Ƽ","ڽ","",2865,-5,113630458215,"2020-01-15","-",2865,"73","39.25","805","3.56",0,0,2136,NA -"1088","091580","̵","ڽ","IT H/W",8970,190,113605498500,"2020-01-15","-",8970,"701","12.8","4,533","1.98",70,0.78,642,NA -"1089","001260","","ڽ","Ǽ",11550,250,113520457050,"2020-01-15","-",11550,"582","19.85","4,998","2.31",0,0,1655,NA -"1090","092440","","ڽ","",3885,30,113442000000,"2020-01-15","-",3885,"516","7.53","8,001","0.49",150,3.86,1596,NA -"1091","302550","޵","ڽ","Ƿᡤб",19450,2250,113256494200,"2020-01-15","-",19450,"-","-","2,118","9.18",0,0,1093,NA -"1092","182360","ť꿣","ڽ","ȭ",4260,-75,113204247420,"2020-01-15","-",4260,"41","103.9","629","6.77",0,0,873,NA -"1093","000180","â","ڽ","񽺾",1620,35,112997592000,"2020-01-15","-",1620,"-","-","7,013","0.23",0,0,1617,NA -"1094","061250","ȭϾǰ","ڽ","",6530,30,112924262970,"2020-01-15","-",6530,"375","17.41","7,026","0.93",150,2.3,1375,NA -"1095","009440","KC׸Ȧ","ڽ","",5030,10,112847949400,"2020-01-15","-",5030,"579","8.69","7,793","0.65",80,1.59,1899,NA -"1096","130660","","ڽ","񽺾",3460,10,112796000000,"2020-01-15","-",3460,"371","9.33","2,312","1.5",169,4.88,2159,NA -"1097","065510","޺","ڽ","Ƿᡤб",9440,0,112174302240,"2020-01-15","-",9440,"611","15.45","7,061","1.34",150,1.59,482,NA -"1098","103590","","ڽ","",3015,10,111797375850,"2020-01-15","-",3015,"-","-","8,099","0.37",0,0,2142,NA -"1099","114450","KPX","ڽ","",7420,140,111300000000,"2020-01-15","-",7420,"-","-","3,941","1.88",0,0,739,NA -"1100","004650","âؿź","ڽ","ķᡤ",12100,50,111209708500,"2020-01-15","-",12100,"460","26.3","11,519","1.05",600,4.96,69,NA -"1101","049480","º̽","ڽ","IT S/W & SVC",3535,-25,111078123905,"2020-01-15","-",3535,"-","-","2,016","1.75",15,0.42,361,NA -"1102","200470","̼","ڽ","IT H/W",6320,60,110939257600,"2020-01-15","-",6320,"844","7.49","3,222","1.96",0,0,905,NA -"1103","004840","DRB","ڽ","",5560,90,110810800000,"2020-01-15","-",5560,"307","18.11","17,183","0.32",110,1.98,1793,NA -"1104","069920","̿Ŀӽ","ڽ","",4330,-90,110740109390,"2020-01-15","-",4330,"-","-","2,446","1.77",0,0,18,NA -"1105","064800","ʸũ","ڽ","",1535,30,110691857065,"2020-01-15","-",1535,"-","-","1,804","0.85",0,0,1177,NA -"1106","005710","","ڽ","񡤺ǰ",5520,-10,110607552000,"2020-01-15","-",5520,"1,404","3.93","13,736","0.4",125,2.26,73,NA -"1107","052670","Ϲ̿","ڽ","",7370,-20,110550000000,"2020-01-15","-",7370,"76","96.97","1,979","3.72",0,0,389,NA -"1108","031820","ؽý","ڽ","񽺾",1625,15,110258632250,"2020-01-15","-",1625,"135","12.04","1,450","1.12",0,0,2037,NA -"1109","290550","Ƽ","ڽ","IT H/W",13350,-100,109888295550,"2020-01-15","-",13350,"-","-","3,516","3.8",0,0,1076,NA -"1110","267790","跲","ڽ","Ƿ",14050,100,109844305000,"2020-01-15","-",14050,"598","23.49","4,955","2.84",0,0,1049,NA -"1111","022220","ְ","ڽ","ȭ",2120,-20,109804507480,"2020-01-15","-",2120,"145","14.62","1,383","1.53",0,0,153,NA -"1112","200780","񾾿","ڽ","",13700,-50,109713956600,"2020-01-15","-",13700,"1,032","13.28","10,214","1.34",100,0.73,908,NA -"1113","109610","","ڽ","ݼ",4395,-60,109652371275,"2020-01-15","-",4395,"60","73.25","4,478","0.98",0,0,726,NA -"1114","001340","鱤","ڽ","ȭ",2440,0,109600913080,"2020-01-15","-",2440,"548","4.45","3,460","0.71",50,2.05,1659,NA -"1115","014200","","ڽ","񡤺ǰ",2070,-25,109549024380,"2020-01-15","-",2070,"-","-","1,548","1.34",0,0,116,NA -"1116","034940","","ڽ","",3850,0,109513253850,"2020-01-15","-",3850,"23","167.39","1,906","2.02",0,0,1156,NA -"1117","010960","ȣ","ڽ","Ǽ",4365,10,109125000000,"2020-01-15","-",4365,"855","5.11","7,189","0.61",160,3.67,1921,NA -"1118","039340","ѱTV","ڽ","Źۼ",4735,50,108905000000,"2020-01-15","-",4735,"645","7.34","4,737","1",100,2.11,281,NA -"1119","003160","","ڽ","Ƿ",3455,30,108821392175,"2020-01-15","-",3455,"363","9.52","4,303","0.8",50,1.45,1737,NA -"1120","205100","","ڽ","IT S/W & SVC",3210,-10,108762096330,"2020-01-15","-",3210,"184","17.45","1,791","1.79",0,0,917,NA -"1121","065950","ũ","ڽ","Ƿ",3865,80,108183297960,"2020-01-15","-",3865,"222","17.41","2,297","1.68",0,0,1192,NA -"1122","033530","","ڽ","",4790,265,108035633480,"2020-01-15","-",4790,"-","-","17,522","0.27",50,1.04,2042,NA -"1123","019440","Ư","ڽ","öݼ",12600,100,107982000000,"2020-01-15","-",12600,"1,325","9.51","36,804","0.34",900,7.14,2001,NA -"1124","009470","ȭ","ڽ","",16300,-450,107805266000,"2020-01-15","-",16300,"845","19.29","6,416","2.54",100,0.61,1902,NA -"1125","001750","Ѿ","ڽ","",8460,-180,107683397640,"2020-01-15","-",8460,"355","23.83","20,361","0.42",250,2.96,1681,NA -"1126","020760","","ڽ","",3800,265,107594872000,"2020-01-15","-",3800,"59","64.41","2,860","1.33",50,1.32,2005,NA -"1127","003100","","ڽ","",16300,-100,107580000000,"2020-01-15","-",16300,"1,645","9.91","45,898","0.36",400,2.45,65,NA -"1128","290720","Ǫ峪","ڽ","",15800,-250,107535337200,"2020-01-15","-",15800,"1,058","14.93","7,046","2.24",100,0.63,1080,NA -"1129","016090","","ڽ","Ǻ",2420,-10,107163190200,"2020-01-15","-",2420,"338","7.16","4,192","0.58",80,3.31,1978,NA -"1130","067000","̽Ƽ","ڽ","IT S/W & SVC",9090,-40,107111060550,"2020-01-15","-",9090,"-","-","2,257","4.03",0,0,505,NA -"1131","290380","","ڽ","ȭ",11800,450,106818320000,"2020-01-15","-",11800,"838","14.08","6,724","1.75",220,1.86,1074,NA -"1132","001070","ѹ","ڽ","Ǻ",20150,50,106795000000,"2020-01-15","-",20150,"3,024","6.66","33,400","0.6",300,1.49,1649,NA -"1133","055490","ѽ","ڽ","ȭ",22600,950,106618890000,"2020-01-15","-",22600,"1,081","20.91","19,740","1.14",0,0,2072,NA -"1134","049520","̿","ڽ","IT H/W",4890,-100,106528337040,"2020-01-15","-",4890,"445","10.99","7,708","0.63",400,8.18,362,NA -"1135","122310","뷹","ڽ","Ƿᡤб",21650,300,106525837300,"2020-01-15","-",21650,"2,407","8.99","9,837","2.2",300,1.39,763,NA -"1136","264900","ũ","ڽ","ķǰ",8500,110,106452725000,"2020-01-15","-",8500,"1,029","8.26","9,640","0.88",250,2.94,2196,NA -"1137","065150","MP׷","ڽ","",1315,0,106263055205,"2020-01-15","",1315,"-","-","224","5.87",0,0,475,NA -"1138","071460","ϾƵä","ڽ","Ϲ",2950,0,106103520250,"2020-01-15","-",2950,"-","-","1,995","1.48",0,0,529,NA -"1139","053350","̴","ڽ","IT S/W & SVC",5360,80,106079309760,"2020-01-15","-",5360,"-","-","6,261","0.86",20,0.37,402,NA -"1140","044380","ֿũ","ڽ","",993,-2,106004728056,"2020-01-15","-",993,"-","-","441","2.25",0,0,2273,NA -"1141","226360","̿Ƽ","ڽ","Ǽ",3600,15,105667290000,"2020-01-15","-",3600,"120","30","1,472","2.45",60,1.67,979,NA -"1142","126880","̿","ڽ","衤",4870,30,105612626770,"2020-01-15","-",4870,"-","-","3,081","1.58",0,0,784,NA -"1143","211270","AP","ڽ","IT H/W",7020,-10,105403924080,"2020-01-15","-",7020,"-","-","5,428","1.29",0,0,930,NA -"1144","025440","뼺","ڽ","Ϲ",1055,-5,105142716865,"2020-01-15","-",1055,"-","-","436","2.42",0,0,174,NA -"1145","063170","","ڽ","",6210,-100,105057675000,"2020-01-15","-",6210,"463","13.41","4,484","1.38",100,1.61,462,NA -"1146","058730","ٽ","ڽ","",6820,80,105028000000,"2020-01-15","-",6820,"1,181","5.77","8,228","0.83",200,2.93,2075,NA -"1147","013870","ڸ","ڽ","",5500,340,104897540000,"2020-01-15","-",5500,"7","785.71","11,678","0.47",30,0.55,1958,NA -"1148","289010","̽ũ","ڽ","ǡü",8150,-60,104841901550,"2020-01-15","-",8150,"990","8.23","4,349","1.87",0,0,1071,NA -"1149","009200","","ڽ","̸",2510,30,104439368100,"2020-01-15","-",2510,"833","3.01","10,793","0.23",50,1.99,1892,NA -"1150","033100","","ڽ","IT H/W",6500,140,104405658500,"2020-01-15","-",6500,"182","35.71","3,192","2.04",50,0.77,212,NA -"1151","093190","ַ","ڽ","IT H/W",5420,-50,104274865100,"2020-01-15","-",5420,"809","6.7","7,576","0.72",180,3.32,650,NA -"1152","227840","۷̼Ȧ","ڽ","",11450,50,104204572200,"2020-01-15","-",11450,"513","22.32","18,415","0.62",500,4.37,2190,NA -"1153","300080","ø","ڽ","IT S/W & SVC",20100,-300,104194601100,"2020-01-15","-",20100,"-","-","-","-",0,0,1091,NA -"1154","086960","MDS","ڽ","IT S/W & SVC",11800,300,104177574400,"2020-01-15","-",11800,"733","16.1","12,218","0.97",250,2.12,614,NA -"1155","033170","ñ׳ƽ","ڽ","IT H/W",1215,35,104159907585,"2020-01-15","-",1215,"-","-","1,719","0.71",0,0,216,NA -"1156","047770","ڵĹ","ڽ","Ƿ",2750,25,104067155500,"2020-01-15","-",2750,"92","29.89","918","3",0,0,346,NA -"1157","016600","ťijŻ","ڽ","",743,34,104018753246,"2020-01-15","-",743,"-","-","751","0.99",0,0,123,NA -"1158","060370","KT긶","ڽ","Ǽ",4745,0,103915500000,"2020-01-15","-",4745,"-","-","4,712","1.01",30,0.63,452,NA -"1159","056700","ȭ","ڽ","IT H/W",3565,-35,103866599415,"2020-01-15","-",3565,"-","-","2,989","1.19",0,0,430,NA -"1160","034300","żǼ","ڽ","Ǽ",25950,-200,103800000000,"2020-01-15","-",25950,"10,769","2.41","48,912","0.53",750,2.89,2046,NA -"1161","014100","޵ӽ","ڽ","ȭ",8780,30,103604000000,"2020-01-15","-",8780,"275","31.93","4,229","2.08",0,0,1365,NA -"1162","198440","øƮ","ڽ","ݼ",3235,125,103455170600,"2020-01-15","-",3235,"149","21.71","2,705","1.2",35,1.08,904,NA -"1163","026940","αö","ڽ","öݼ",5170,-30,103400000000,"2020-01-15","-",5170,"104","49.71","5,615","0.92",75,1.45,2025,NA -"1164","288620","ǻ","ڽ","Ϲ",18000,100,103397688000,"2020-01-15","-",18000,"325","55.38","5,246","3.43",50,0.28,1070,NA -"1165","002800","Ž","ڽ","",6810,20,103311105000,"2020-01-15","-",6810,"191","35.65","3,595","1.89",33,0.48,64,NA -"1166","002880","","ڽ","",966,46,103280843442,"2020-01-15","-",966,"-","-","898","1.08",0,0,1725,NA -"1167","010600","̿","ڽ","",2400,-120,103224254400,"2020-01-15","-",2400,"-","-","2,020","1.19",0,0,1914,NA -"1168","124500","Ƽ","ڽ","IT S/W & SVC",6370,90,103136192250,"2020-01-15","-",6370,"-","-","2,070","3.08",0,0,777,NA -"1169","120240","ȭ","ڽ","ȭ",14500,150,102955669500,"2020-01-15","-",14500,"1,501","9.66","16,125","0.9",300,2.07,757,NA -"1170","259630","÷","ڽ","衤",20000,550,102954260000,"2020-01-15","-",20000,"309","64.72","7,646","2.62",0,0,1031,NA -"1171","100790","̷ºó","ڽ","",3350,-5,102735170250,"2020-01-15","-",3350,"486","6.89","3,040","1.1",0,0,692,NA -"1172","012200","","ڽ","",3150,20,102690000000,"2020-01-15","-",3150,"280","11.25","5,512","0.57",60,1.9,1943,NA -"1173","010820","۽","ڽ","",2195,-85,102648823800,"2020-01-15","-",2195,"-","-","844","2.6",0,0,1919,NA -"1174","238200","ǵ","ڽ","ķᡤ",25050,-450,102454500000,"2020-01-15","-",25050,"345","72.61","10,936","2.29",0,0,998,NA -"1175","026150","ƯǼ","ڽ","Ǽ",6730,150,102330444140,"2020-01-15","-",6730,"66","101.97","5,687","1.18",0,0,181,NA -"1176","032560","ȲݿƼ","ڽ","öݼ",7300,50,102200000000,"2020-01-15","-",7300,"1,038","7.03","16,519","0.44",50,0.68,2039,NA -"1177","193250","̿","ڽ","IT H/W",1885,10,102067537975,"2020-01-15","-",1885,"-","-","1,435","1.31",0,0,891,NA -"1178","120030","","ڽ","",80800,0,101618200800,"2020-01-15","-",80800,"10,397","7.77","81,594","0.99",1500,1.86,2151,NA -"1179","196450","","ڽ","Ƿᡤб",746,-2,101434168310,"2020-01-15","-",746,"-","-","445","1.68",0,0,899,NA -"1180","115440","츮","ڽ","IT H/W",11100,100,101420078400,"2020-01-15","-",11100,"293","37.88","8,395","1.32",100,0.9,745,NA -"1181","053690","ѹ̱۷ι","ڽ","񽺾",9250,10,101357337500,"2020-01-15","-",9250,"697","13.27","8,973","1.03",200,2.16,2071,NA -"1182","021080","ƼκƮ","ڽ","",2110,-90,101280000000,"2020-01-15","-",2110,"146","14.45","1,570","1.34",50,2.37,150,NA -"1183","035000","","ڽ","񽺾",6110,0,101226868990,"2020-01-15","-",6110,"1,129","5.41","10,167","0.6",250,4.09,2051,NA -"1184","069460","ȣ̿","ڽ","öݼ",3730,415,101212949470,"2020-01-15","-",3730,"28","133.21","1,077","3.46",0,0,2081,NA -"1185","051780","ťȦ","ڽ","Źۼ",1275,294,101175616875,"2020-01-15","-",1275,"-","-","282","4.52",0,0,1259,NA -"1186","089230","THE E&M","ڽ","IT S/W & SVC",886,-8,101123850992,"2020-01-15","-",886,"199","4.45","277","3.2",0,0,626,NA -"1187","041460","ѱ","ڽ","IT S/W & SVC",4700,80,100858470300,"2020-01-15","-",4700,"151","31.13","1,628","2.89",46,0.98,299,NA -"1188","047400","Ͽ¸Ƽ","ڽ","ݼӱ",2400,-10,100800000000,"2020-01-15","-",2400,"-","-","1,863","1.29",35,1.46,2065,NA -"1189","263700","ɾ","ڽ","IT S/W & SVC",15650,0,100555553750,"2020-01-15","-",15650,"622","25.16","9,685","1.62",0,0,1038,NA -"1190","080000","","ڽ","衤",2925,70,100394394750,"2020-01-15","-",2925,"303","9.65","3,139","0.93",0,0,574,NA -"1191","034810","ؼ","ڽ","Ÿ",10200,-50,99756000000,"2020-01-15","-",10200,"77","132.47","14,565","0.7",125,1.23,225,NA -"1192","241690","ũ","ڽ","񡤺ǰ",8360,0,99714067200,"2020-01-15","-",8360,"469","17.83","5,274","1.59",0,0,1001,NA -"1193","085310","","ڽ","",1245,35,99579273240,"2020-01-15","-",1245,"-","-","1,511","0.82",0,0,2109,NA -"1194","012160","ö","ڽ","öݼ",1160,-5,99558750440,"2020-01-15","-",1160,"-","-","1,937","0.6",10,0.86,1941,NA -"1195","138610","̺","ڽ","",10050,-300,99524938950,"2020-01-15","-",10050,"-","-","1,446","6.95",0,0,814,NA -"1196","006980","켺","ڽ","ķǰ",3220,65,99498000000,"2020-01-15","-",3220,"-","-","5,157","0.62",0,0,1854,NA -"1197","091340","S&K","ڽ","IT H/W",8490,-110,99364591290,"2020-01-15","-",8490,"716","11.86","6,289","1.35",0,0,640,NA -"1198","289080","SVκƮƮ","ڽ","",1865,15,99281410000,"2020-01-15","-",1865,"157","11.88","1,115","1.67",120,6.43,42,NA -"1199","043200","ķ","ڽ","IT H/W",2755,10,99191215605,"2020-01-15","-",2755,"-","-","1,133","2.43",0,0,312,NA -"1200","060230","̱轺","ڽ","IT H/W",1385,-50,99161590160,"2020-01-15","-",1385,"-","-","640","2.16",0,0,1367,NA -"1201","225330","","ڽ","Ÿ",5320,30,99136220960,"2020-01-15","-",5320,"282","18.87","2,196","2.42",260,4.89,973,NA -"1202","032820","츮","ڽ","Ϲ",1000,17,99111805000,"2020-01-15","-",1000,"-","-","388","2.58",0,0,15,NA -"1203","036120","SCI","ڽ","Ÿ",2790,5,99045000000,"2020-01-15","-",2790,"44","63.41","473","5.9",0,0,236,NA -"1204","101330","̽","ڽ","IT H/W",4120,5,98707734560,"2020-01-15","-",4120,"887","4.64","9,374","0.44",100,2.43,696,NA -"1205","005870","޴ϵ","ڽ","",6990,-50,98670944850,"2020-01-15","-",6990,"1,590","4.4","7,710","0.91",0,0,1827,NA -"1206","142280","ڿ","ڽ","",4670,60,98617711610,"2020-01-15","-",4670,"-","-","1,320","3.54",0,0,820,NA -"1207","078590","οû","ڽ","񡤺ǰ",1760,30,98472559680,"2020-01-15","-",1760,"-","-","496","3.55",0,0,558,NA -"1208","033320","̾ý","ڽ","",5150,-50,98439324800,"2020-01-15","-",5150,"501","10.28","4,478","1.15",70,1.36,219,NA -"1209","009300","","ڽ","",15450,50,98416500000,"2020-01-15","-",15450,"1,442","10.71","25,259","0.61",250,1.62,92,NA -"1210","018000","Ͻ","ڽ","衤",1050,20,98280636300,"2020-01-15","-",1050,"-","-","740","1.42",0,0,132,NA -"1211","001840","ȭ","ڽ","Ǽ",4960,70,98236569600,"2020-01-15","-",4960,"24","206.67","2,164","2.29",20,0.4,60,NA -"1212","016880","","ڽ","",1235,-5,98032237550,"2020-01-15","-",1235,"-","-","3,194","0.39",0,0,1987,NA -"1213","017040","","ڽ","",2260,35,97943009900,"2020-01-15","-",2260,"60","37.67","2,078","1.09",0,0,1988,NA -"1214","066130","","ڽ","Ϲ",7640,70,97792000000,"2020-01-15","-",7640,"122","62.62","6,304","1.21",30,0.39,493,NA -"1215","134380","̿ȭ","ڽ","ȭ",44450,50,97757462600,"2020-01-15","-",44450,"3,675","12.1","41,025","1.08",1000,2.25,2244,NA -"1216","100220","","ڽ","񽺾",7500,0,97475557500,"2020-01-15","-",7500,"199","37.69","15,926","0.47",200,2.67,2132,NA -"1217","303030","ƽ","ڽ","IT H/W",2875,145,97385234375,"2020-01-15","-",2875,"-","-","-","-",0,0,1094,NA -"1218","083450","GST","ڽ","IT H/W",10450,-500,97370435250,"2020-01-15","-",10450,"1,080","9.68","8,694","1.2",0,0,590,NA -"1219","058430","ڰ","ڽ","öݼ",16200,-100,97200000000,"2020-01-15","-",16200,"1,891","8.57","36,515","0.44",500,3.09,2073,NA -"1220","011150","CJǪ","ڽ","ķǰ",2705,35,97192740965,"2020-01-15","-",2705,"60","45.08","1,710","1.58",0,0,1924,NA -"1221","036260","̸ƽþ","ڽ","ȭ",2220,0,97187539620,"2020-01-15","",2220,"-","-","715","3.1",0,0,241,NA -"1222","170920","Ƽ","ڽ","IT H/W",12900,-250,97007264700,"2020-01-15","-",12900,"114","113.16","11,579","1.11",100,0.78,856,NA -"1223","068330","ϽŹ̿","ڽ","衤",2185,45,96612265900,"2020-01-15","-",2185,"72","30.35","808","2.7",5,0.23,517,NA -"1224","001470","","ڽ","Ǽ",709,3,96523483335,"2020-01-15","-",709,"-","-","1,591","0.45",0,0,1667,NA -"1225","083930","ƹ","ڽ","衤",6030,20,96458925150,"2020-01-15","-",6030,"1,719","3.51","7,453","0.81",200,3.32,597,NA -"1226","187870","̽̿","ڽ","IT H/W",14200,150,96304400000,"2020-01-15","-",14200,"2,019","7.03","8,671","1.64",185,1.3,882,NA -"1227","013310","","ڽ","񡤺ǰ",2630,10,96277519860,"2020-01-15","-",2630,"-","-","5,676","0.46",0,0,111,NA -"1228","002410","ǿ","ڽ","Ǽ",3870,0,96099112440,"2020-01-15","-",3870,"222","17.43","2,020","1.92",0,0,1705,NA -"1229","037330","÷","ڽ","IT H/W",2185,15,95889214440,"2020-01-15","-",2185,"266","8.21","4,133","0.53",75,3.43,254,NA -"1230","006910","Ŀ","ڽ","ݼ",2090,20,95836362710,"2020-01-15","-",2090,"-","-","1,710","1.22",0,0,79,NA -"1231","107590","̿Ȧ","ڽ","",41100,-50,95835911400,"2020-01-15","-",41100,"4,155","9.89","56,573","0.73",400,0.97,2145,NA -"1232","010040","ѱȭ","ڽ","ݼӱ",4185,95,95684299920,"2020-01-15","-",4185,"336","12.46","5,661","0.74",35,0.84,1907,NA -"1233","000650","õϰ","ڽ","â",66800,100,95471896000,"2020-01-15","-",66800,"-","-","43,299","1.54",6000,8.98,1635,NA -"1234","004450","ȭհ","ڽ","",44300,50,95438989700,"2020-01-15","-",44300,"5,327","8.32","64,479","0.69",1350,3.05,2235,NA -"1235","020710","ðũ","ڽ","Ÿ",4755,-10,95328097350,"2020-01-15","-",4755,"73","65.14","4,712","1.01",20,0.42,147,NA -"1236","114810","̿","ڽ","IT H/W",7100,-300,95253024900,"2020-01-15","-",7100,"398","17.84","9,442","0.75",0,0,741,NA -"1237","134790","õ","ڽ","Ÿ",47550,-500,95100000000,"2020-01-15","-",47550,"2,393","19.87","12,567","3.78",300,0.63,2161,NA -"1238","131400","Ʈ","ڽ","IT H/W",4555,-65,94925120465,"2020-01-15","-",4555,"148","30.78","2,013","2.26",30,0.66,799,NA -"1239","066430","̿","ڽ","",6390,-40,94784441940,"2020-01-15","-",6390,"-","-","542","11.79",0,0,1163,NA -"1240","005190","ȭ","ڽ","ȭ",17750,-150,94706261000,"2020-01-15","-",17750,"1,105","16.06","19,823","0.9",500,2.82,1806,NA -"1241","024060","ﱸ","ڽ","",6310,-40,94650000000,"2020-01-15","-",6310,"163","38.71","4,696","1.34",120,1.9,1357,NA -"1242","094850","","ڽ","Ÿ",6760,60,94640000000,"2020-01-15","-",6760,"744","9.09","5,945","1.14",170,2.51,661,NA -"1243","009730","ڼ","ڽ","ݼ",1345,0,94527600680,"2020-01-15","-",1345,"-","-","531","2.53",0,0,95,NA -"1244","140070","÷۷ι","ڽ","",2555,30,94504340000,"2020-01-15","-",2555,"553","4.62","3,332","0.77",40,1.57,817,NA -"1245","058850","KTcs","ڽ","񽺾",2200,-15,93907000000,"2020-01-15","-",2200,"271","8.12","3,661","0.6",90,4.09,2076,NA -"1246","256840","ѱ񿣾","ڽ","",2020,-15,93352213340,"2020-01-15","-",2020,"-","-","-","-",0,0,1026,NA -"1247","071970","STX߰","ڽ","",3320,230,93231346920,"2020-01-15","-",3320,"-","-","5,479","0.61",0,0,2089,NA -"1248","042510","½ť","ڽ","IT S/W & SVC",2930,90,93202163160,"2020-01-15","-",2930,"117","25.04","613","4.78",0,0,308,NA -"1249","056360","","ڽ","IT H/W",9490,140,92971632000,"2020-01-15","-",9490,"663","14.31","10,171","0.93",150,1.58,429,NA -"1250","004440","븲","ڽ","ݼӱ",7260,60,92433935220,"2020-01-15","-",7260,"-","-","21,717","0.33",0,0,1781,NA -"1251","008600","","ڽ","",1505,-15,92121831095,"2020-01-15","-",1505,"-","-","2,354","0.64",0,0,1882,NA -"1252","214680","","ڽ","Ƿᡤб",1880,85,92074545360,"2020-01-15","-",1880,"29","64.83","709","2.65",0,0,937,NA -"1253","174880","ũ","ڽ","IT H/W",2855,10,92013820695,"2020-01-15","-",2855,"318","8.98","2,182","1.31",0,0,862,NA -"1254","088910","̺","ڽ","ķᡤ",3560,20,91961079840,"2020-01-15","-",3560,"705","5.05","7,301","0.49",50,1.4,621,NA -"1255","033250","üý","ڽ","",3830,-80,91920000000,"2020-01-15","-",3830,"-","-","1,113","3.44",0,0,1601,NA -"1256","019010","","ڽ","",1900,135,91580000000,"2020-01-15","-",1900,"58","32.76","5,222","0.36",30,1.58,139,NA -"1257","038460","̿Ʈ","ڽ","IT H/W",4570,0,91466694580,"2020-01-15","-",4570,"267","17.12","4,029","1.13",0,0,268,NA -"1258","086040","̿彺","ڽ","Ÿ",6270,190,91464396210,"2020-01-15","-",6270,"250","25.08","2,146","2.92",0,0,607,NA -"1259","171010","ũ","ڽ","IT H/W",7890,-30,91299371700,"2020-01-15","-",7890,"131","60.23","1,650","4.78",0,0,857,NA -"1260","007590","Ʊ׷","ڽ","ȭ",6700,-10,91237765900,"2020-01-15","-",6700,"529","12.67","9,730","0.69",250,3.73,1862,NA -"1261","014280","ݰ","ڽ","öݼ",3735,25,91215120465,"2020-01-15","-",3735,"653","5.72","11,452","0.33",100,2.68,1962,NA -"1262","126870","ν","ڽ","衤",4025,5,91212328200,"2020-01-15","-",4025,"-","-","3,002","1.34",0,0,783,NA -"1263","023450","ռ","ڽ","ȭ",25050,150,90725789400,"2020-01-15","-",25050,"1,639","15.28","16,991","1.47",340,1.36,2009,NA -"1264","025750","ѼȨ","ڽ","̸",1125,30,90635792625,"2020-01-15","-",1125,"145","7.76","2,006","0.56",20,1.78,2021,NA -"1265","131100","","ڽ","",3095,10,90587814980,"2020-01-15","-",3095,"-","-","1,239","2.5",0,0,55,NA -"1266","006050","ؿ","ڽ","ݼ",2595,-95,90553155585,"2020-01-15","-",2595,"-","-","1,483","1.75",0,0,1355,NA -"1267","052860","̾ؾ","ڽ","IT H/W",5150,110,90447153100,"2020-01-15","-",5150,"105","49.05","2,745","1.88",0,0,392,NA -"1268","002140","","ڽ","ķǰ",3625,115,90405415625,"2020-01-15","-",3625,"160","22.66","3,714","0.98",30,0.83,1694,NA -"1269","004080","","ڽ","",9400,0,90240000000,"2020-01-15","-",9400,"320","29.38","9,094","1.03",200,2.13,1766,NA -"1270","000850","ȭõ","ڽ","",41000,-100,90200000000,"2020-01-15","-",41000,"5,753","7.13","130,939","0.31",1250,3.05,1640,NA -"1271","217600","Ϳ","ڽ","Ÿ",1410,55,90044489400,"2020-01-15","-",1410,"14","100.71","533","2.65",0,0,951,NA -"1272","318010","ʽ","ڽ","ķᡤ",11350,-150,89997986300,"2020-01-15","-",11350,"805","14.1","4,273","2.66",100,0.88,1124,NA -"1273","078940","ڵó","ڽ","Ǽ",2980,0,89851791840,"2020-01-15","",2980,"-","-","196","15.2",0,0,563,NA -"1274","220100","ǻ","ڽ","",15600,350,89686568400,"2020-01-15","-",15600,"-","-","2,862","5.45",0,0,959,NA -"1275","042040","ǿũ","ڽ","ȭ",944,-12,89383072352,"2020-01-15","-",944,"411","2.3","1,432","0.66",0,0,303,NA -"1276","090710","޸κ","ڽ","衤",1090,30,89365228320,"2020-01-15","-",1090,"-","-","364","2.99",0,0,636,NA -"1277","221840","װ","ڽ","񡤺ǰ",5040,30,89188681680,"2020-01-15","-",5040,"51","98.82","4,171","1.21",31,0.62,964,NA -"1278","131760","","ڽ","IT H/W",2075,-55,89067430725,"2020-01-15","-",2075,"-","-","1,527","1.36",0,0,800,NA -"1279","016740","ο","ڽ","",3290,30,89049377200,"2020-01-15","-",3290,"435","7.56","4,826","0.68",80,2.43,1985,NA -"1280","063440","SM Life Design","ڽ","ǡü",1975,10,88932579150,"2020-01-15","-",1975,"-","-","1,135","1.74",0,0,463,NA -"1281","012320","浿κƮ","ڽ","",37600,300,88924864800,"2020-01-15","-",37600,"11,998","3.13","164,687","0.23",500,1.33,1946,NA -"1282","033130","Ʋ","ڽ","IT S/W & SVC",2395,50,88891064465,"2020-01-15","-",2395,"139","17.23","1,974","1.21",40,1.67,214,NA -"1283","049080","Ⱑ","ڽ","IT H/W",1700,-30,88869404000,"2020-01-15","-",1700,"-","-","1,332","1.28",0,0,356,NA -"1284","241840","̽丮","ڽ","ȭ",9530,170,88802827200,"2020-01-15","-",9530,"314","30.35","1,730","5.51",0,0,1005,NA -"1285","006580","","ڽ","̡",3305,35,88739250000,"2020-01-15","-",3305,"1,439","2.3","4,203","0.79",50,1.51,77,NA -"1286","019660","۷κ","ڽ","",3050,-40,88703564800,"2020-01-15","-",3050,"62","49.19","1,000","3.05",0,0,143,NA -"1287","242040","","ڽ","ǡü",3040,25,88578972800,"2020-01-15","-",3040,"-","-","462","6.58",0,0,1006,NA -"1288","065170","ؽƮBT","ڽ","",1430,5,88525615750,"2020-01-15","-",1430,"23","62.17","973","1.47",0,0,476,NA -"1289","065450","","ڽ","Ƿᡤб",3355,-270,88467196510,"2020-01-15","-",3355,"35","95.86","1,459","2.3",30,0.89,480,NA -"1290","079190","EMW","ڽ","IT H/W",2780,0,88360067660,"2020-01-15","",2780,"-","-","813","3.42",0,0,566,NA -"1291","194480","ý","ڽ","IT S/W & SVC",7880,10,88290435600,"2020-01-15","-",7880,"-","-","10,438","0.75",0,0,892,NA -"1292","003080","ȭ","ڽ","ȭ",4410,10,88288200000,"2020-01-15","-",4410,"309","14.27","7,677","0.57",210,4.76,1734,NA -"1293","017370","Žý","ڽ","",4820,-45,88273740280,"2020-01-15","-",4820,"-","-","5,975","0.81",10,0.21,1990,NA -"1294","004540","ѳ","ڽ","̸",2370,-10,88260442410,"2020-01-15","-",2370,"-","-","4,593","0.52",0,0,1782,NA -"1295","250930","ũ","ڽ","ȭ",2670,5,88111174800,"2020-01-15","-",2670,"-","-","-","-",0,0,1014,NA -"1296","036000","","ڽ","ǡü",3825,65,88106109525,"2020-01-15","-",3825,"666","5.74","9,851","0.39",0,0,233,NA -"1297","263690","","ڽ","Ƿᡤб",7770,30,87999989700,"2020-01-15","-",7770,"466","16.67","2,532","3.07",50,0.64,1037,NA -"1298","088130","ƿ","ڽ","衤",8250,120,87969238500,"2020-01-15","-",8250,"1,563","5.28","14,238","0.58",150,1.82,1376,NA -"1299","145210","ȭ̿","ڽ","",2990,0,87912180330,"2020-01-15","",2990,"-","-","924","3.24",0,0,2168,NA -"1300","005800","ſڷ","ڽ","Ǻ",97600,-400,87840000000,"2020-01-15","-",97600,"3,010","32.43","342,569","0.28",1500,1.54,1824,NA -"1301","317120","н","ڽ","Ϲ",9300,290,87750150000,"2020-01-15","-",9300,"110","84.55","751","12.38",0,0,1189,NA -"1302","056000","ŽŸ","ڽ","IT S/W & SVC",6200,-220,87646920000,"2020-01-15","-",6200,"-","-","1,442","4.3",0,0,426,NA -"1303","037270","YG PLUS","ڽ","Ÿ",1505,10,87546909520,"2020-01-15","-",1505,"-","-","1,628","0.92",0,0,2057,NA -"1304","119650","KCƮ","ڽ","",6730,0,87490000000,"2020-01-15","-",6730,"320","21.03","5,996","1.12",80,1.19,2150,NA -"1305","014710","Ǫ","ڽ","ķǰ",5080,0,87470198440,"2020-01-15","-",5080,"733","6.93","12,758","0.4",70,1.38,1965,NA -"1306","002600","","ڽ","ķǰ",145500,0,87300000000,"2020-01-15","-",145500,"13,392","10.86","209,196","0.7",6000,4.12,1709,NA -"1307","032850","Ʈǻ","ڽ","IT S/W & SVC",5250,390,87272288250,"2020-01-15","-",5250,"-","-","2,531","2.07",0,0,206,NA -"1308","002720","ǰ","ڽ","Ǿǰ",4740,55,87218464800,"2020-01-15","-",4740,"126","37.62","3,735","1.27",30,0.63,1714,NA -"1309","104200","NHN","ڽ","IT S/W & SVC",5880,-20,87185994000,"2020-01-15","-",5880,"407","14.45","4,253","1.38",0,0,711,NA -"1310","046120","","ڽ","Ÿ",3660,60,87073497180,"2020-01-15","-",3660,"149","24.56","2,851","1.28",0,0,337,NA -"1311","048910","̵","ڽ","",6900,50,86794727400,"2020-01-15","-",6900,"169","40.83","6,400","1.08",100,1.45,354,NA -"1312","285490","","ڽ","Ÿ ",17300,200,86782647400,"2020-01-15","-",17300,"1,748","9.9","6,730","2.57",0,0,1067,NA -"1313","044960","̱ۺ","ڽ","",6860,10,86723317380,"2020-01-15","-",6860,"85","80.71","2,733","2.51",20,0.29,327,NA -"1314","322180","Ƽ","ڽ","IT S/W & SVC",15950,-850,86668312500,"2020-01-15","-",15950,"508","31.4","2,374","6.72",0,0,1130,NA -"1315","075180","пƼ","ڽ","",4510,-5,86592000000,"2020-01-15","-",4510,"385","11.71","11,581","0.39",150,3.33,2092,NA -"1316","123410","ڸƿƼ","ڽ","񡤺ǰ",3110,60,86585709040,"2020-01-15","-",3110,"144","21.6","4,127","0.75",60,1.93,771,NA -"1317","101000","δƮ","ڽ","衤",1380,-105,86571355080,"2020-01-15","-",1380,"-","-","726","1.9",0,0,1377,NA -"1318","140670","˿̼","ڽ","IT H/W",9500,-70,86479830000,"2020-01-15","-",9500,"113","84.07","4,341","2.19",0,0,819,NA -"1319","095500","̷","ڽ","IT H/W",3710,135,86404167430,"2020-01-15","-",3710,"295","12.58","6,203","0.6",0,0,667,NA -"1320","036180","Ƽ","ڽ","",4890,265,86065667490,"2020-01-15","-",4890,"142","34.44","1,611","3.04",0,0,238,NA -"1321","101240","ť","ڽ","ȭ",8460,-200,85769036640,"2020-01-15","-",8460,"508","16.65","4,951","1.71",150,1.77,695,NA -"1322","308100","ڹ","ڽ","",13000,350,85757100000,"2020-01-15","-",13000,"1,869","6.96","10,464","1.24",0,0,10,NA -"1323","046070","ڴ","ڽ","񡤺ǰ",2195,0,85746041920,"2020-01-15","",2195,"-","-","2,073","1.06",0,0,335,NA -"1324","195500","Ŀ","ڽ","ķᡤ",8260,100,85722280000,"2020-01-15","-",8260,"529","15.61","3,055","2.7",0,0,896,NA -"1325","215100","κκ","ڽ","IT S/W & SVC",4810,100,85610563740,"2020-01-15","-",4810,"148","32.5","1,416","3.4",29,0.6,940,NA -"1326","002300","ѱ","ڽ","̸",17100,-100,85584627900,"2020-01-15","-",17100,"-","-","92,899","0.18",100,0.58,1700,NA -"1327","053700","ﺸͽ","ڽ","񡤺ǰ",5360,90,85503014800,"2020-01-15","-",5360,"297","18.05","13,256","0.4",70,1.31,407,NA -"1328","040300","YTN","ڽ","Źۼ",2035,0,85470000000,"2020-01-15","-",2035,"16","127.19","4,479","0.45",20,0.98,291,NA -"1329","065560","","ڽ","ǡü",5500,0,85399572500,"2020-01-15","",5500,"509","10.81","5,161","1.07",108,1.96,484,NA -"1330","092460","ѶIMS","ڽ","񡤺ǰ",7270,-30,85385990060,"2020-01-15","-",7270,"226","32.17","6,677","1.09",100,1.38,648,NA -"1331","065350","żŸũ","ڽ","Ϲ",3530,-20,85345166530,"2020-01-15","-",3530,"183","19.29","5,292","0.67",50,1.42,477,NA -"1332","123570","̿","ڽ","Ÿ",3830,50,85317378740,"2020-01-15","-",3830,"190","20.16","2,337","1.64",20,0.52,773,NA -"1333","208640","濡","ڽ","ǡü",681,-68,85071698811,"2020-01-15","-",681,"-","-","113","6.03",0,0,1364,NA -"1334","053450","ڴн","ڽ","Ƿᡤб",7200,-100,84983623200,"2020-01-15","-",7200,"-","-","10,832","0.66",0,0,403,NA -"1335","047080","ѺƮ","ڽ","IT S/W & SVC",3425,-10,84870938300,"2020-01-15","-",3425,"-","-","501","6.84",0,0,344,NA -"1336","124560","¿","ڽ","",4800,110,84720000000,"2020-01-15","-",4800,"516","9.3","1,428","3.36",212,4.42,778,NA -"1337","057540","ȴϽý","ڽ","Ƿᡤб",2080,95,84612351200,"2020-01-15","-",2080,"78","26.67","1,855","1.12",0,0,434,NA -"1338","078650","ڷ","ڽ","Ƿᡤб",1980,25,84571959780,"2020-01-15","-",1980,"209","9.47","1,071","1.85",0,0,560,NA -"1339","078860","̿","ڽ","ȭ",1665,5,84499652430,"2020-01-15","-",1665,"-","-","2,228","0.75",0,0,561,NA -"1340","033340","","ڽ","Ƿ",2820,-230,84341191680,"2020-01-15","-",2820,"115","24.52","2,434","1.16",0,0,220,NA -"1341","041590","齺","ڽ","Ǽ",1285,0,84331080500,"2020-01-15","-",1285,"-","-","2,135","0.6",0,0,1161,NA -"1342","014570","","ڽ","",7660,-50,84260000000,"2020-01-15","-",7660,"601","12.75","5,709","1.34",100,1.31,118,NA -"1343","045660","","ڽ","IT H/W",10200,0,84252000000,"2020-01-15","-",10200,"745","13.69","8,463","1.21",100,0.98,333,NA -"1344","105840","","ڽ","Ƿ",4165,-5,84142304610,"2020-01-15","-",4165,"-","-","6,329","0.66",0,0,2144,NA -"1345","036170","Ƽ","ڽ","IT H/W",2150,15,84099593500,"2020-01-15","-",2150,"-","-","2,571","0.84",0,0,237,NA -"1346","105740","̶","ڽ","衤",9940,-10,83992125280,"2020-01-15","-",9940,"685","14.51","10,291","0.97",150,1.51,718,NA -"1347","009310","Ͼ","ڽ","",1600,5,83900016000,"2020-01-15","-",1600,"203","7.88","1,277","1.25",0,0,1895,NA -"1348","003610","渲","ڽ","Ǻ",1980,5,83781898200,"2020-01-15","-",1980,"77","25.71","4,389","0.45",58,2.93,1602,NA -"1349","263770","Ƽ","ڽ","ݼ",3530,40,83661607160,"2020-01-15","-",3530,"51","69.22","1,850","1.91",0,0,1039,NA -"1350","050540","ѱ۷̼","ڽ","Ÿ",2150,30,83389024950,"2020-01-15","-",2150,"-","-","1,102","1.95",0,0,371,NA -"1351","108860","ٽAI","ڽ","IT S/W & SVC",3780,0,83371472100,"2020-01-15","",3780,"-","-","1,711","2.21",0,0,724,NA -"1352","096040","Ʈ","ڽ","IT H/W",238,0,83204502024,"2020-01-15","-",238,"-","-","186","1.28",0,0,670,NA -"1353","263800","Ÿַ","ڽ","IT H/W",5270,-40,83100416600,"2020-01-15","-",5270,"-","-","1,642","3.21",0,0,1040,NA -"1354","222420","","ڽ","ݼ",2065,15,82926631375,"2020-01-15","-",2065,"-","-","921","2.24",0,0,968,NA -"1355","000300","÷","ڽ","",777,-12,82848983973,"2020-01-15","-",777,"27","28.78","866","0.9",0,0,2278,NA -"1356","071280","üý","ڽ","IT H/W",5410,60,82754622230,"2020-01-15","-",5410,"-","-","4,221","1.28",0,0,528,NA -"1357","126600","","ڽ","ȭ",3915,-70,82667707110,"2020-01-15","-",3915,"229","17.1","4,817","0.81",70,1.79,780,NA -"1358","001550","","ڽ","ȭ",15900,400,82556600100,"2020-01-15","-",15900,"64","248.44","9,293","1.71",0,0,1674,NA -"1359","073640","ũ","ڽ","ݼ",1490,-5,82540010200,"2020-01-15","-",1490,"-","-","467","3.19",0,0,546,NA -"1360","027830","뼺â","ڽ","",2060,-20,82400000000,"2020-01-15","-",2060,"40","51.5","1,254","1.64",0,0,187,NA -"1361","083660","CSA ڽ","ڽ","ȭ",4170,0,82347662970,"2020-01-15","",4170,"-","-","1,196","3.49",0,0,596,NA -"1362","109860","ϱݼ","ڽ","ݼ",11750,0,82250000000,"2020-01-15","-",11750,"1,466","8.02","15,690","0.75",230,1.96,729,NA -"1363","149980","̷δ","ڽ","Ƿᡤб",5830,90,82202970850,"2020-01-15","-",5830,"-","-","2,679","2.18",3,0.05,835,NA -"1364","227610","ƿǻĽ","ڽ","ȭ",8220,-30,82200000000,"2020-01-15","-",8220,"925","8.89","5,360","1.53",0,0,983,NA -"1365","002230","ǿ","ڽ","Ƿᡤб",4175,5,82119089525,"2020-01-15","-",4175,"-","-","7,283","0.57",75,1.8,61,NA -"1366","000500","","ڽ","",19700,-250,81958835900,"2020-01-15","-",19700,"24","820.83","62,301","0.32",600,3.05,1629,NA -"1367","090410","Ͽ¡","ڽ","ݼ",2045,155,81922700000,"2020-01-15","-",2045,"223","9.17","1,800","1.14",30,1.47,8,NA -"1368","050760","","ڽ","ȭ",5010,-240,81836736780,"2020-01-15","-",5010,"96","52.19","2,816","1.78",25,0.5,372,NA -"1369","187220","Ƽؾ","ڽ","Ÿ",7460,-10,81698242220,"2020-01-15","-",7460,"151","49.4","7,792","0.96",0,0,878,NA -"1370","043090","ť۴","ڽ","",2680,-65,81505175720,"2020-01-15","-",2680,"-","-","673","3.98",0,0,310,NA -"1371","163560","ϰƮ","ڽ","ȭ",6100,80,81435000000,"2020-01-15","-",6100,"755","8.08","13,732","0.44",90,1.48,2174,NA -"1372","015230","â","ڽ","",28500,-300,81430855500,"2020-01-15","-",28500,"4,208","6.77","60,982","0.47",1000,3.51,1972,NA -"1373","066590","AMS","ڽ","񡤺ǰ",3295,65,81367728385,"2020-01-15","-",3295,"59","55.85","2,412","1.37",0,0,497,NA -"1374","011560","̾","ڽ","Ǽ",7720,-20,81291600000,"2020-01-15","-",7720,"2,174","3.55","15,287","0.51",300,3.89,105,NA -"1375","012280","ȭݼ","ڽ","",1785,0,81130045710,"2020-01-15","-",1785,"24","74.38","1,531","1.17",0,0,1945,NA -"1376","102210","شĿ","ڽ","񡤺ǰ",1100,0,81066045500,"2020-01-15","",1100,"-","-","1,700","0.65",0,0,705,NA -"1377","250000","Ƽ","ڽ","",12000,900,81008796000,"2020-01-15","-",12000,"715","16.78","7,563","1.59",150,1.25,1012,NA -"1378","009070","KCTC","ڽ","â",2700,30,81000000000,"2020-01-15","-",2700,"241","11.2","6,277","0.43",45,1.67,1887,NA -"1379","220260","Ʈν","ڽ","ȭ",3075,5,80943400275,"2020-01-15","-",3075,"230","13.37","1,486","2.07",0,0,961,NA -"1380","021820","","ڽ","",8090,0,80900000000,"2020-01-15","-",8090,"-","-","40,731","0.2",25,0.31,1600,NA -"1381","219420","ũϽý","ڽ","IT S/W & SVC",8090,150,80900000000,"2020-01-15","-",8090,"226","35.8","2,746","2.95",0,0,956,NA -"1382","008800","ೲ","ڽ","ķᡤ",1770,0,80762168880,"2020-01-15","",1770,"-","-","1,861","0.95",0,0,90,NA -"1383","327260","Ż","ڽ","Ÿ ",23300,-850,80741210400,"2020-01-15","-",23300,"1,587","14.68","5,373","4.34",0,0,1136,NA -"1384","043290","̸","ڽ","衤",11300,200,80699300300,"2020-01-15","-",11300,"1,127","10.03","8,075","1.4",0,0,314,NA -"1385","065680","ϷƮ","ڽ","IT H/W",8120,-10,80665866400,"2020-01-15","-",8120,"77","105.45","18,162","0.45",150,1.85,487,NA -"1386","234300","Ʈ","ڽ","IT S/W & SVC",6750,250,80467965000,"2020-01-15","-",6750,"-","-","3,383","2",0,0,991,NA -"1387","049630","翵ַ","ڽ","IT H/W",1105,15,80438383285,"2020-01-15","-",1105,"60","18.42","590","1.87",0,0,364,NA -"1388","080720","ѱϿ","ڽ","",13600,0,80290700800,"2020-01-15","-",13600,"1,181","11.52","9,792","1.39",0,0,582,NA -"1389","246710","Ƽؾ˹̿","ڽ","",9600,-30,80137824000,"2020-01-15","-",9600,"-","-","3,717","2.58",0,0,34,NA -"1390","006340","","ڽ","",1175,20,80025925925,"2020-01-15","-",1175,"18","65.28","1,151","1.02",0,0,1841,NA -"1391","016790","","ڽ","ķᡤ",13000,200,79956318000,"2020-01-15","-",13000,"-","-","9,239","1.41",100,0.77,125,NA -"1392","008250","̰ǻ","ڽ","̸",7300,140,79954235500,"2020-01-15","-",7300,"648","11.27","16,355","0.45",200,2.74,1875,NA -"1393","078140","","ڽ","",7210,-30,79934234590,"2020-01-15","-",7210,"561","12.85","6,731","1.07",50,0.69,555,NA -"1394","112240","","ڽ","ȭ",1815,0,79827028710,"2020-01-15","",1815,"-","-","2,159","0.84",0,0,736,NA -"1395","230980","Ʈ","ڽ","ǡü",6190,60,79798013600,"2020-01-15","-",6190,"1","6,190","1,846","3.35",0,0,988,NA -"1396","041930","ȭ","ڽ","ȭ",5050,50,79790000000,"2020-01-15","-",5050,"425","11.88","6,217","0.81",50,0.99,302,NA -"1397","133820","ȭκƿ","ڽ","öݼ",2700,-5,79785000000,"2020-01-15","-",2700,"67","40.3","3,410","0.79",0,0,2160,NA -"1398","067570","̿ġڸ","ڽ","񡤺ǰ",2775,-20,79704166050,"2020-01-15","-",2775,"-","-","4,626","0.6",100,3.6,510,NA -"1399","083420","׸ɹĮ","ڽ","ȭ",3315,15,79560000000,"2020-01-15","-",3315,"107","30.98","4,468","0.74",160,4.83,2103,NA -"1400","024880","ǿ","ڽ","ݼ",4550,-5,79394574350,"2020-01-15","-",4550,"646","7.04","9,434","0.48",160,3.52,169,NA -"1401","041440","","ڽ","衤",4430,0,79367631920,"2020-01-15","-",4430,"568","7.8","10,714","0.41",110,2.48,298,NA -"1402","023770","÷","ڽ","IT S/W & SVC",18600,400,79298068200,"2020-01-15","-",18600,"-","-","1,180","15.76",0,0,158,NA -"1403","083550","̿","ڽ","Ƿ",7810,50,79210347700,"2020-01-15","-",7810,"479","16.3","7,503","1.04",50,0.64,593,NA -"1404","065620","","ڽ","ݼ",3510,100,78928471440,"2020-01-15","-",3510,"-","-","409","8.58",0,0,1272,NA -"1405","002200","","ڽ","̸",19700,0,78800000000,"2020-01-15","-",19700,"4,323","4.56","57,993","0.34",600,3.05,1697,NA -"1406","001380","SG","ڽ","",1750,30,78687250250,"2020-01-15","-",1750,"74","23.65","2,826","0.62",0,0,1661,NA -"1407","072990","ġƼ","ڽ","Ÿ",11450,-50,78657503950,"2020-01-15","-",11450,"524","21.85","6,530","1.75",100,0.87,538,NA -"1408","051380","ǾƮ","ڽ","",10250,-200,78602494000,"2020-01-15","-",10250,"441","23.24","4,325","2.37",100,0.98,1257,NA -"1409","097800","","ڽ","IT H/W",2110,0,78599367350,"2020-01-15","-",2110,"43","49.07","1,030","2.05",0,0,678,NA -"1410","048430","ũ","ڽ","Ϲ",6820,40,78566400000,"2020-01-15","-",6820,"391","17.44","9,378","0.73",65,0.95,349,NA -"1411","033540","Ķ","ڽ","衤",4625,120,78549566250,"2020-01-15","-",4625,"21","220.24","4,958","0.93",50,1.08,222,NA -"1412","024800","Ƽ","ڽ","",2880,5,78375110400,"2020-01-15","-",2880,"501","5.75","6,311","0.46",15,0.52,165,NA -"1413","092200","̾","ڽ","",2015,5,78360466535,"2020-01-15","-",2015,"-","-","5,876","0.34",50,2.48,2121,NA -"1414","047560","̽ƮƮ","ڽ","IT S/W & SVC",7910,240,78304254000,"2020-01-15","-",7910,"171","46.26","2,426","3.26",0,0,345,NA -"1415","094820","Ŀ","ڽ","Ǽ",5190,0,78258499710,"2020-01-15","-",5190,"1,076","4.82","5,927","0.88",330,6.36,659,NA -"1416","023800","Ʈѽ","ڽ","",5160,-10,78226260480,"2020-01-15","-",5160,"205","25.17","12,551","0.41",100,1.94,2010,NA -"1417","009780","","ڽ","ķᡤ",4440,5,78144000000,"2020-01-15","-",4440,"608","7.3","4,577","0.97",60,1.35,96,NA -"1418","058860","KTis","ڽ","񽺾",2245,0,78130490000,"2020-01-15","-",2245,"234","9.59","4,605","0.49",80,3.56,2077,NA -"1419","084730","ũ","ڽ","IT H/W",7470,80,77879844540,"2020-01-15","-",7470,"260","28.73","13,940","0.54",0,0,601,NA -"1420","069540","Ʈ","ڽ","IT H/W",5420,0,77676995580,"2020-01-15","",5420,"-","-","4,021","1.35",0,0,1281,NA -"1421","071670","ũַ","ڽ","衤",7760,330,77600000000,"2020-01-15","-",7760,"59","131.53","6,799","1.14",0,0,530,NA -"1422","255220","SG","ڽ","ݼ",2110,0,77479256970,"2020-01-15","-",2110,"299","7.06","1,653","1.28",60,2.84,1022,NA -"1423","090080","ȭ","ڽ","",1410,100,77412185190,"2020-01-15","-",1410,"-","-","533","2.65",0,0,2114,NA -"1424","014190","ť","ڽ","",2185,5,77348794610,"2020-01-15","-",2185,"-","-","2,117","1.03",0,0,115,NA -"1425","192250","̻","ڽ","IT S/W & SVC",1195,10,77282152115,"2020-01-15","-",1195,"-","-","773","1.55",0,0,889,NA -"1426","006740","dz","ڽ","̸",3475,135,77145000000,"2020-01-15","-",3475,"797","4.36","5,006","0.69",40,1.15,1849,NA -"1427","009770","","ڽ","̸",30850,0,77124105350,"2020-01-15","-",30850,"-","-","72,139","0.43",0,0,2240,NA -"1428","302430","̳Ʈ","ڽ","衤",15950,-50,76960472600,"2020-01-15","-",15950,"750","21.27","5,020","3.18",200,1.25,1092,NA -"1429","106190","","ڽ","",10850,0,76913284700,"2020-01-15","-",10850,"368","29.48","14,579","0.74",50,0.46,719,NA -"1430","264660","ũ","ڽ","IT H/W",9150,-10,76910142000,"2020-01-15","-",9150,"1,204","7.6","6,723","1.36",200,2.19,1045,NA -"1431","009810","̹","ڽ","",920,1,76892153760,"2020-01-15","-",920,"-","-","525","1.75",0,0,1905,NA -"1432","234920","̱","ڽ","Ϲ",5680,-180,76855568800,"2020-01-15","-",5680,"-","-","6,077","0.93",0,0,994,NA -"1433","241820","Ǿ","ڽ","",8050,10,76704400850,"2020-01-15","-",8050,"-","-","1,090","7.39",0,0,1004,NA -"1434","092870","","ڽ","IT H/W",8630,30,76664605000,"2020-01-15","-",8630,"421","20.5","7,893","1.09",100,1.16,1183,NA -"1435","000440","߾ӿʺ","ڽ","",12300,350,76593699000,"2020-01-15","-",12300,"958","12.84","7,269","1.69",160,1.3,1197,NA -"1436","027040","","ڽ","Ÿ ",1100,40,76547731700,"2020-01-15","-",1100,"-","-","526","2.09",0,0,183,NA -"1437","013360","ϼǼ","ڽ","Ǽ",1415,70,76445205200,"2020-01-15","-",1415,"45","31.44","1,669","0.85",0,0,1953,NA -"1438","032940","","ڽ","",4200,-65,76411566000,"2020-01-15","-",4200,"-","-","3,736","1.12",0,0,208,NA -"1439","297090","","ڽ","衤",8060,-10,76258884000,"2020-01-15","-",8060,"300","26.87","3,481","2.32",0,0,1086,NA -"1440","017510","","ڽ","ݼ",5000,80,76230000000,"2020-01-15","-",5000,"236","21.19","4,538","1.1",80,1.6,129,NA -"1441","290120","","ڽ","񡤺ǰ",7000,190,76188000000,"2020-01-15","-",7000,"981","7.14","3,796","1.84",200,2.86,1072,NA -"1442","263920","濥ؾ","ڽ","Ÿ ",8060,-190,76182281760,"2020-01-15","-",8060,"-","-","2,786","2.89",0,0,1043,NA -"1443","224060","ڵ","ڽ","IT H/W",521,-3,76137270195,"2020-01-15","-",521,"-","-","398","1.31",0,0,970,NA -"1444","150840","Ʈθ޵","ڽ","Ƿᡤб",3080,-30,76133226400,"2020-01-15","-",3080,"-","-","803","3.84",0,0,1171,NA -"1445","155660","DSR","ڽ","öݼ",4755,40,76080000000,"2020-01-15","-",4755,"494","9.63","9,127","0.52",50,1.05,2172,NA -"1446","100030","ϸ","ڽ","IT S/W & SVC",23150,250,76017979100,"2020-01-15","-",23150,"1,503","15.4","9,989","2.32",0,0,686,NA -"1447","044480","̿ƽ","ڽ","ȭ",5870,20,75932670530,"2020-01-15","-",5870,"-","-","2,653","2.21",0,0,325,NA -"1448","084670","","ڽ","â",26200,250,75863907800,"2020-01-15","-",26200,"464","56.47","38,767","0.68",1000,3.82,2105,NA -"1449","027970","","ڽ","̸",2565,-5,75829087305,"2020-01-15","-",2565,"180","14.25","908","2.82",0,0,2028,NA -"1450","032680","Ʈ","ڽ","",2255,15,75713431255,"2020-01-15","-",2255,"-","-","1,097","2.06",0,0,202,NA -"1451","156100","̹̿","ڽ","Ƿᡤб",7010,0,75558939360,"2020-01-15","",7010,"-","-","3,176","2.21",0,0,842,NA -"1452","036090","Ʈ","ڽ","衤",929,22,75495849235,"2020-01-15","-",929,"88","10.56","912","1.02",0,0,1228,NA -"1453","025550","ѱ","ڽ","ݼ",3075,50,75405931050,"2020-01-15","-",3075,"282","10.9","3,582","0.86",0,0,175,NA -"1454","133750","ް","ڽ","Ÿ",3260,0,75296471020,"2020-01-15","-",3260,"53","61.51","2,595","1.26",50,1.53,802,NA -"1455","005860","ϻ","ڽ","ķᡤ",1910,40,75261038350,"2020-01-15","-",1910,"9","212.22","1,573","1.21",25,1.31,74,NA -"1456","066900","","ڽ","IT H/W",3305,85,75170582415,"2020-01-15","-",3305,"403","8.2","4,522","0.73",0,0,502,NA -"1457","041650","ź극ũ","ڽ","",3500,-35,75150075000,"2020-01-15","-",3500,"423","8.27","7,817","0.45",100,2.86,2061,NA -"1458","143540","𿡽","ڽ","IT H/W",2485,-25,75030864895,"2020-01-15","-",2485,"-","-","512","4.85",0,0,826,NA -"1459","005010","޽ƿ","ڽ","öݼ",9840,40,74997213120,"2020-01-15","-",9840,"2,362","4.17","53,885","0.18",400,4.07,1801,NA -"1460","024950","õ","ڽ","",5650,100,74995710050,"2020-01-15","-",5650,"-","-","6,701","0.84",0,0,172,NA -"1461","204630","ȭ̺ڸ","ڽ","ȭ",2620,-25,74967304500,"2020-01-15","-",2620,"5","524","1,548","1.69",0,0,915,NA -"1462","119850","","ڽ","Ϲ",4600,-35,74960808800,"2020-01-15","-",4600,"424","10.85","4,563","1.01",50,1.09,755,NA -"1463","148250","˿ũ","ڽ","IT H/W",10650,0,74947426050,"2020-01-15","-",10650,"152","70.07","3,494","3.05",40,0.38,832,NA -"1464","010280","ֿ","ڽ","IT S/W & SVC",1850,10,74858462900,"2020-01-15","-",1850,"437","4.23","1,090","1.7",0,0,99,NA -"1465","311390","׿ũ","ڽ","ķᡤ",10300,-50,74736800000,"2020-01-15","-",10300,"895","11.51","4,090","2.52",0,0,1110,NA -"1466","032750","","ڽ","Ϲ",12450,600,74700000000,"2020-01-15","-",12450,"266","46.8","10,788","1.15",100,0.8,204,NA -"1467","011090","ؽ","ڽ","Ÿ",1245,50,74689593045,"2020-01-15","-",1245,"25","49.8","985","1.26",10,0.8,1923,NA -"1468","021040","ȣǾؾ","ڽ","ݼ",1020,15,74575082520,"2020-01-15","-",1020,"29","35.17","936","1.09",0,0,148,NA -"1469","049430","ڸ޷","ڽ","Ƿᡤб",8230,-30,74465040000,"2020-01-15","-",8230,"1,380","5.96","14,193","0.58",140,1.7,359,NA -"1470","104620","dz","ڽ","Ÿ",15600,0,74344140000,"2020-01-15","-",15600,"1,201","12.99","10,042","1.55",370,2.37,715,NA -"1471","036010","ƺ","ڽ","Ϲ",5590,70,74307501060,"2020-01-15","-",5590,"1,967","2.84","8,278","0.68",150,2.68,234,NA -"1472","083500","ũ","ڽ","衤",10000,-200,74250620000,"2020-01-15","-",10000,"471","21.23","6,047","1.65",0,0,592,NA -"1473","006140","","ڽ","Ƿᡤб",4935,85,74025000000,"2020-01-15","-",4935,"473","10.43","6,995","0.71",185,3.75,76,NA -"1474","042500","Ʈ","ڽ","IT S/W & SVC",4855,-50,73877942690,"2020-01-15","-",4855,"264","18.39","3,504","1.39",0,0,307,NA -"1475","044060","ILI","ڽ","衤",7470,110,73845850320,"2020-01-15","-",7470,"483","15.47","5,490","1.36",100,1.34,323,NA -"1476","050120","̺÷","ڽ","",886,7,73616193930,"2020-01-15","-",886,"-","-","821","1.08",0,0,1256,NA -"1477","046210","ij","ڽ","Ƿᡤб",2290,-10,73592951400,"2020-01-15","-",2290,"-","-","509","4.5",0,0,339,NA -"1478","134780","ȭ","ڽ","񡤺ǰ",3060,0,73560710880,"2020-01-15","",3060,"-","-","2,700","1.13",0,0,804,NA -"1479","003480","߰Ȧ","ڽ","Ⱑ",2490,-10,73529231880,"2020-01-15","-",2490,"346","7.2","11,523","0.22",0,0,1748,NA -"1480","001560","Ͽ","ڽ","ݼӱ",7350,-30,73500000000,"2020-01-15","-",7350,"717","10.25","7,680","0.96",200,2.72,1675,NA -"1481","058630","","ڽ","IT S/W & SVC",3745,25,73191819365,"2020-01-15","-",3745,"139","26.94","1,659","2.26",0,0,444,NA -"1482","079970","Ʈ","ڽ","IT S/W & SVC",2740,35,73166178900,"2020-01-15","-",2740,"-","-","2,419","1.13",0,0,573,NA -"1483","066360","üη","ڽ","ķᡤ",2625,10,73164968625,"2020-01-15","-",2625,"-","-","3,394","0.77",50,1.9,495,NA -"1484","069410","ڽ","ڽ","IT S/W & SVC",10600,200,73131806200,"2020-01-15","-",10600,"343","30.9","5,896","1.8",0,0,523,NA -"1485","100660","ϱ","ڽ","衤",5800,150,73080000000,"2020-01-15","-",5800,"273","21.25","4,760","1.22",50,0.86,690,NA -"1486","087260","Ͼö̾","ڽ","IT S/W & SVC",4870,65,73050000000,"2020-01-15","-",4870,"136","35.81","2,090","2.33",0,0,617,NA -"1487","004720","츮","ڽ","Ǿǰ",6250,80,73037656250,"2020-01-15","-",6250,"390","16.03","4,904","1.27",0,0,1789,NA -"1488","050320","̾Ƽ","ڽ","IT S/W & SVC",3220,0,72970870420,"2020-01-15","",3220,"-","-","264","12.2",0,0,370,NA -"1489","023460","CNH","ڽ","",1960,30,72912000000,"2020-01-15","-",1960,"20","98","2,609","0.75",20,1.02,155,NA -"1490","250060","","ڽ","IT S/W & SVC",2265,35,72868026210,"2020-01-15","-",2265,"-","-","754","3",0,0,1013,NA -"1491","004090","ѱ","ڽ","ݼӱ",111000,-1000,72727200000,"2020-01-15","-",111000,"7,011","15.83","225,790","0.49",1500,1.35,2257,NA -"1492","043340","ũ","ڽ","衤",1010,21,72720000000,"2020-01-15","-",1010,"28","36.07","417","2.42",0,0,315,NA -"1493","252500","ȭǾؾ","ڽ","ȭ",3505,0,72704898475,"2020-01-15","-",3505,"56","62.59","1,247","2.81",10,0.29,1018,NA -"1494","010660","ȭõ","ڽ","",3295,-165,72490000000,"2020-01-15","-",3295,"-","-","5,651","0.58",10,0.3,1916,NA -"1495","079650","","ڽ","ݼ",3610,125,72200000000,"2020-01-15","-",3610,"-","-","3,671","0.98",13,0.36,568,NA -"1496","206400","͸Ʈ","ڽ","IT S/W & SVC",866,8,72150456590,"2020-01-15","",866,"-","-","149","5.81",0,0,920,NA -"1497","041920","޵Ƴ","ڽ","Ƿᡤб",8340,170,72145136640,"2020-01-15","-",8340,"378","22.06","5,715","1.46",0,0,301,NA -"1498","217620","","ڽ","ڡ",1945,-10,71968705225,"2020-01-15","-",1945,"76","25.59","898","2.17",0,0,952,NA -"1499","065940","̿","ڽ","ȭ",1635,0,71919049110,"2020-01-15","",1635,"-","-","1,007","1.62",0,0,491,NA -"1500","086250","ȭũ","ڽ","衤",5300,100,71903764400,"2020-01-15","-",5300,"-","-","2,194","2.42",0,0,609,NA -"1501","094360","Ĩع̵","ڽ","IT S/W & SVC",9670,-70,71709113090,"2020-01-15","-",9670,"356","27.16","3,849","2.51",72,0.74,657,NA -"1502","007860","","ڽ","",3050,35,71613524200,"2020-01-15","-",3050,"-","-","20,398","0.15",50,1.64,1871,NA -"1503","006090","","ڽ","ķǰ",7600,50,71612816400,"2020-01-15","-",7600,"845","8.99","16,524","0.46",50,0.66,1836,NA -"1504","072470","츮Ȧ","ڽ","񡤺ǰ",3790,-400,71583022390,"2020-01-15","-",3790,"102","37.16","7,255","0.52",50,1.32,533,NA -"1505","072130","","ڽ","񽺾",5420,20,71519360680,"2020-01-15","-",5420,"156","34.74","3,149","1.72",0,0,2090,NA -"1506","047920","Ʈ","ڽ","Ÿ",5140,-20,71180637220,"2020-01-15","-",5140,"-","-","1,227","4.19",0,0,348,NA -"1507","222110","","ڽ","",7380,-60,71156343780,"2020-01-15","-",7380,"-","-","2,794","2.64",0,0,967,NA -"1508","153490","츮̾ؿ","ڽ","IT H/W",1425,125,71107500000,"2020-01-15","-",1425,"41","34.76","1,124","1.27",0,0,1381,NA -"1509","053110","Ҹٴ","ڽ","IT S/W & SVC",1115,-50,70999682175,"2020-01-15","-",1115,"-","-","465","2.4",0,0,1261,NA -"1510","010100","ѱ","ڽ","",2330,70,70949478600,"2020-01-15","-",2330,"49","47.55","6,833","0.34",0,0,1909,NA -"1511","168330","򷲿","ڽ","Ÿ",3430,-150,70883769460,"2020-01-15","",3430,"-","-","1,603","2.14",0,0,853,NA -"1512","105550","Ʈ","ڽ","Ϲ",5920,-200,70868681120,"2020-01-15","-",5920,"-","-","1,994","2.97",0,0,717,NA -"1513","046390","ȭƮ","ڽ","ȭ",1645,0,70813849785,"2020-01-15","-",1645,"-","-","803","2.05",0,0,341,NA -"1514","019180","Ƽġ","ڽ","",3930,40,70740000000,"2020-01-15","-",3930,"280","14.04","2,229","1.76",50,1.27,2000,NA -"1515","196490","ũ","ڽ","衤",1230,-60,70682592060,"2020-01-15","-",1230,"-","-","1,608","0.76",0,0,900,NA -"1516","040160","ڷ","ڽ","IT S/W & SVC",5860,-80,70645435100,"2020-01-15","-",5860,"1,002","5.85","5,055","1.16",50,0.85,290,NA -"1517","090370","Ÿ","ڽ","Ǻ",1350,-10,70617131100,"2020-01-15","-",1350,"-","-","1,515","0.89",0,0,2117,NA -"1518","000220","","ڽ","Ǿǰ",11000,0,70054457000,"2020-01-15","-",11000,"639","17.21","11,191","0.98",200,1.82,1619,NA -"1519","024120","KBý","ڽ","񡤺ǰ",6090,-30,70035000000,"2020-01-15","-",6090,"1,109","5.49","8,236","0.74",280,4.6,163,NA -"1520","019590","ó","ڽ","",1160,0,69764928800,"2020-01-15","",1160,"36","32.22","472","2.46",0,0,142,NA -"1521","005750","븲B&Co","ڽ","ݼӱ",4180,45,69689963200,"2020-01-15","-",4180,"252","16.59","9,644","0.43",150,3.59,1823,NA -"1522","069730","DSR","ڽ","öݼ",4835,50,69624000000,"2020-01-15","-",4835,"513","9.42","9,454","0.51",40,0.83,2083,NA -"1523","076610","ؼƽ","ڽ","IT H/W",2245,30,69566937500,"2020-01-15","-",2245,"-","-","2,398","0.94",0,0,551,NA -"1524","032790","÷","ڽ","IT H/W",4075,0,69550547425,"2020-01-15","-",4075,"-","-","1,262","3.23",0,0,1,2322 -"1525","026040","̿Ƽ","ڽ","Ÿ ",4210,35,69480955900,"2020-01-15","-",4210,"16","263.12","4,329","0.97",50,1.19,180,NA -"1526","171090","ͽý","ڽ","IT H/W",7700,-90,69294571500,"2020-01-15","-",7700,"576","13.37","9,327","0.83",100,1.3,858,NA -"1527","253840","","ڽ","Ƿᡤб",5360,-60,69283392160,"2020-01-15","-",5360,"-","-","1,318","4.07",0,0,1020,NA -"1528","002630","Ʈ̿","ڽ","Ǿǰ",302,3,69017601408,"2020-01-15","-",302,"-","-","283","1.07",0,0,1604,NA -"1529","068050","ҿθƮ","ڽ","ȭ",5010,-90,68852414970,"2020-01-15","-",5010,"-","-","3,380","1.48",0,0,516,NA -"1530","004910","Ʈ","ڽ","ȭ",5370,-10,68736000000,"2020-01-15","-",5370,"-","-","13,596","0.39",100,1.86,1796,NA -"1531","234100","","ڽ","񡤺ǰ",3070,-40,68715763950,"2020-01-15","-",3070,"63","48.73","1,547","1.98",0,0,990,NA -"1532","122350","Ƽ","ڽ","񡤺ǰ",2195,15,68707426855,"2020-01-15","-",2195,"17","129.12","3,643","0.6",45,2.05,764,NA -"1533","317870","̿Ͼ","ڽ","Ÿ ",9200,-400,68453106000,"2020-01-15","-",9200,"125","73.6","1,046","8.8",0,0,1122,NA -"1534","033310","̵ؾ","ڽ","ݼ",3115,75,68444060265,"2020-01-15","-",3115,"195","15.97","2,346","1.33",0,0,218,NA -"1535","005360","𳪹","ڽ","",3620,25,68408251340,"2020-01-15","-",3620,"33","109.7","3,819","0.95",70,1.93,1809,NA -"1536","013700","̾ؾ","ڽ","Ǽ",1515,70,68405704200,"2020-01-15","-",1515,"39","38.85","1,319","1.15",20,1.32,1957,NA -"1537","009190","ݼ","ڽ","öݼ",5550,-110,68364528150,"2020-01-15","-",5550,"401","13.84","1,206","4.6",0,0,1891,NA -"1538","066670","÷","ڽ","IT H/W",3655,-15,68318960290,"2020-01-15","-",3655,"170","21.5","7,974","0.46",100,2.74,499,NA -"1539","042940","īϷ","ڽ","Ǽ",1605,-30,68304553170,"2020-01-15","-",1605,"271","5.92","1,209","1.33",0,0,1358,NA -"1540","032980","̿","ڽ","",1280,0,68200230400,"2020-01-15","-",1280,"-","-","1,000","1.28",0,0,210,NA -"1541","014440","ȭ","ڽ","ȭ",3410,-10,68200000000,"2020-01-15","-",3410,"294","11.6","7,096","0.48",100,2.93,1963,NA -"1542","050860","Ƽ","ڽ","衤",3890,70,68075000000,"2020-01-15","-",3890,"30","129.67","5,625","0.69",50,1.29,43,NA -"1543","053620","¾","ڽ","ݼ",7910,70,68026000000,"2020-01-15","-",7910,"231","34.24","17,649","0.45",100,1.26,406,NA -"1544","057030","YBM","ڽ","Ÿ",4170,180,68023946490,"2020-01-15","-",4170,"23","181.3","2,579","1.62",100,2.4,432,NA -"1545","002920","","ڽ","",2620,0,67982450000,"2020-01-15","-",2620,"143","18.32","10,075","0.26",100,3.82,1726,NA -"1546","222980","ѱƳƼ","ڽ","ķᡤ",6820,-120,67859000000,"2020-01-15","-",6820,"69","98.84","2,775","2.46",0,0,12,NA -"1547","057880","ʷνýｺɾ","ڽ","",1500,-25,67632366000,"2020-01-15","-",1500,"-","-","742","2.02",0,0,436,NA -"1548","037370","EG","ڽ","",9010,40,67575000000,"2020-01-15","-",9010,"-","-","4,525","1.99",0,0,256,NA -"1549","056730","ũ","ڽ","",1460,0,67399247280,"2020-01-15","",1460,"-","-","670","2.18",0,0,431,NA -"1550","004780","","ڽ","ݼ",4220,35,67111499780,"2020-01-15","-",4220,"228","18.51","6,517","0.65",80,1.9,70,NA -"1551","129260","","ڽ","â",2255,0,67081455870,"2020-01-15","-",2255,"-","-","6,803","0.33",0,0,2158,NA -"1552","142210","Ʈ","ڽ","",6290,-40,67000180530,"2020-01-15","-",6290,"632","9.95","3,735","1.68",80,1.27,1187,NA -"1553","060480","Ͻŵ","ڽ","ݼ",6040,220,66983600000,"2020-01-15","-",6040,"100","60.4","3,715","1.63",50,0.83,454,NA -"1554","049720","ſ","ڽ","Ÿ",4660,-60,66638000000,"2020-01-15","-",4660,"336","13.87","1,340","3.48",220,4.72,365,NA -"1555","170790","̿ũ","ڽ","IT H/W",9710,490,66574964300,"2020-01-15","-",9710,"57","170.35","4,879","1.99",0,0,855,NA -"1556","053260","ݰö","ڽ","ݼ",3550,-45,66456000000,"2020-01-15","-",3550,"313","11.34","5,847","0.61",100,2.82,397,NA -"1557","064820","","ڽ","񡤺ǰ",2520,60,66366082440,"2020-01-15","-",2520,"97","25.98","5,620","0.45",0,0,472,NA -"1558","256150","ѵũ","ڽ","衤",16500,300,66346500000,"2020-01-15","-",16500,"1,511","10.92","4,833","3.41",0,0,1024,NA -"1559","272110","̿","ڽ","衤",10550,100,66311307600,"2020-01-15","-",10550,"357","29.55","1,573","6.71",0,0,1054,NA -"1560","039010","","ڽ","IT H/W",7680,-50,66240000000,"2020-01-15","-",7680,"1,977","3.88","8,719","0.88",300,3.91,276,NA -"1561","023440","","ڽ","ݼ",2245,15,66210422285,"2020-01-15","-",2245,"14","160.36","2,291","0.98",0,0,154,NA -"1562","053050","","ڽ",",,",2205,10,66122651385,"2020-01-15","-",2205,"209","10.55","2,213","1",60,2.72,2,NA -"1563","115310","","ڽ","Źۼ",20700,450,66092678100,"2020-01-15","-",20700,"4,434","4.67","24,632","0.84",950,4.59,744,NA -"1564","020120","ŰٸƩ","ڽ","񽺾",3890,-30,65971544740,"2020-01-15","-",3890,"10","389","1,047","3.72",0,0,2004,NA -"1565","040610","SG&G","ڽ","񡤺ǰ",1935,20,65958724260,"2020-01-15","-",1935,"-","-","7,246","0.27",0,0,294,NA -"1566","016670","Ƽؾ","ڽ","",1645,25,65928405410,"2020-01-15","-",1645,"49","33.57","1,472","1.12",0,0,124,NA -"1567","094860","ڴб۷θ","ڽ","IT S/W & SVC",1300,0,65835373500,"2020-01-15","-",1300,"-","-","247","5.26",0,0,662,NA -"1568","018620","","ڽ","",2535,30,65826377955,"2020-01-15","-",2535,"-","-","1,424","1.78",0,0,136,NA -"1569","000590","CSȦ","ڽ","",57000,-400,65805474000,"2020-01-15","-",57000,"5,469","10.42","189,462","0.3",500,0.88,1634,NA -"1570","051160","Ʈ","ڽ","IT S/W & SVC",4515,-30,65804115825,"2020-01-15","-",4515,"67","67.39","579","7.8",0,0,375,NA -"1571","011500","ѳȭ","ڽ","ȭ",4180,20,65362835560,"2020-01-15","-",4180,"384","10.89","7,189","0.58",120,2.87,1933,NA -"1572","080010","̻Ʈ","ڽ","IT S/W & SVC",7250,30,65358750000,"2020-01-15","-",7250,"776","9.34","9,420","0.77",0,0,575,NA -"1573","148140","","ڽ","衤",8240,50,65266980000,"2020-01-15","-",8240,"103","80","4,279","1.93",0,0,830,NA -"1574","038070","̿","ڽ","",8700,100,65255881200,"2020-01-15","-",8700,"341","25.51","6,932","1.26",100,1.15,263,NA -"1575","099440","","ڽ","衤",2315,0,65223548485,"2020-01-15","-",2315,"-","-","3,540","0.65",50,2.16,1370,NA -"1576","051630","ȭ","ڽ","ȭ",5430,30,65160000000,"2020-01-15","-",5430,"-","-","2,397","2.27",0,0,2067,NA -"1577","033200","","ڽ","IT H/W",4540,-10,65063579900,"2020-01-15","-",4540,"91","49.89","5,238","0.87",0,0,1155,NA -"1578","031310","","ڽ","IT H/W",4125,950,65061867750,"2020-01-15","-",4125,"732","5.64","5,734","0.72",100,2.42,191,NA -"1579","092780","ǽ","ڽ","",4935,10,64986350100,"2020-01-15","-",4935,"874","5.65","7,118","0.69",120,2.43,2124,NA -"1580","039610","ȭ","ڽ","衤",6240,210,64960896000,"2020-01-15","-",6240,"313","19.94","6,477","0.96",0,0,285,NA -"1581","052190","̿","ڽ","ȭ",1415,-15,64809135235,"2020-01-15","-",1415,"-","-","1,292","1.1",0,0,381,NA -"1582","228340","","ڽ","ݼ",3240,100,64800000000,"2020-01-15","-",3240,"-","-","6,876","0.47",0,0,984,NA -"1583","059210","Ÿ̿޵","ڽ","",2710,-5,64666971210,"2020-01-15","-",2710,"-","-","2,094","1.29",10,0.37,448,NA -"1584","246960","̳׶","ڽ","Ÿ",12800,-250,64565555200,"2020-01-15","-",12800,"-","-","2,137","5.99",0,0,1011,NA -"1585","114190","","ڽ","ݼ",3700,-50,64541593800,"2020-01-15","-",3700,"130","28.46","3,142","1.18",0,0,1157,NA -"1586","190650","ڸƿ","ڽ","",10100,-300,64518800000,"2020-01-15","-",10100,"1,195","8.45","10,378","0.97",250,2.48,54,NA -"1587","006370","뱸ȭ","ڽ","",5950,40,64388585450,"2020-01-15","-",5950,"-","-","27,618","0.22",150,2.52,1843,NA -"1588","010400","̿","ڽ","Ǽ",8440,-10,64329680000,"2020-01-15","-",8440,"2,172","3.89","14,316","0.59",400,4.74,1911,NA -"1589","051490","󿥾ص","ڽ","衤",4530,-50,64326000000,"2020-01-15","-",4530,"267","16.97","5,539","0.82",70,1.55,379,NA -"1590","042110","","ڽ","Ϲ",1330,30,64278320120,"2020-01-15","-",1330,"162","8.21","2,120","0.63",30,2.26,304,NA -"1591","093520","Ŀ","ڽ","",3975,100,64248290700,"2020-01-15","-",3975,"689","5.77","3,231","1.23",120,3.02,652,NA -"1592","054930","","ڽ","Ÿ",21400,850,64200000000,"2020-01-15","-",21400,"-","-","29,055","0.74",0,0,423,NA -"1593","046970","츮","ڽ","IT H/W",2425,45,64031552700,"2020-01-15","-",2425,"-","-","1,384","1.75",0,0,343,NA -"1594","119830","","ڽ","IT H/W",6740,0,63970094880,"2020-01-15","-",6740,"269","25.06","5,859","1.15",0,0,754,NA -"1595","064510","ڸ̽","ڽ","衤",4770,215,63732365910,"2020-01-15","-",4770,"-","-","1,421","3.36",0,0,470,NA -"1596","073010","̿","ڽ","衤",1760,-10,63698372320,"2020-01-15","",1760,"-","-","584","3.01",0,0,539,NA -"1597","217330","","ڽ","Ÿ",11300,150,63662663200,"2020-01-15","-",11300,"-","-","3,912","2.89",0,0,948,NA -"1598","094970","̿Ƽ","ڽ","IT H/W",3800,10,63643312000,"2020-01-15","-",3800,"642","5.92","3,282","1.16",100,2.63,664,NA -"1599","096350","âַ","ڽ","ݼ",396,6,63529736292,"2020-01-15","-",396,"-","-","465","0.85",0,0,672,NA -"1600","033560","","ڽ","IT H/W",3500,85,63308164500,"2020-01-15","-",3500,"106","33.02","9,186","0.38",0,0,223,NA -"1601","217500","","ڽ","衤",1990,35,63305880000,"2020-01-15","-",1990,"2","995","1,031","1.93",20,1.01,950,NA -"1602","001080","ȣ","ڽ","öݼ",15250,-100,63287500000,"2020-01-15","-",15250,"350","43.57","55,516","0.27",200,1.31,1597,NA -"1603","094840","ġť","ڽ","IT S/W & SVC",6040,110,63249913600,"2020-01-15","-",6040,"703","8.59","12,424","0.49",0,0,660,NA -"1604","083650","ġ","ڽ","衤",2430,40,63180000000,"2020-01-15","-",2430,"-","-","3,230","0.75",0,0,595,NA -"1605","004590","ѱ","ڽ","",4210,15,63150000000,"2020-01-15","-",4210,"493","8.54","6,625","0.64",115,2.73,68,NA -"1606","037760","Ʈ","ڽ","ݼ",1865,25,63098397665,"2020-01-15","-",1865,"89","20.96","2,073","0.9",30,1.61,260,NA -"1607","064090","ظۺ","ڽ","",960,-19,62939140800,"2020-01-15","-",960,"67","14.33","1,036","0.93",0,0,465,NA -"1608","008260","NIƿ","ڽ","öݼ",2200,0,62920257400,"2020-01-15","-",2200,"358","6.15","3,717","0.59",50,2.27,1876,NA -"1609","008870","ݺ","ڽ","ݼӱ",62900,0,62900000000,"2020-01-15","-",62900,"8,486","7.41","98,534","0.64",1700,2.7,1603,NA -"1610","036690","ڸƽ","ڽ","IT H/W",4315,30,62832151895,"2020-01-15","-",4315,"204","21.15","4,408","0.98",50,1.16,246,NA -"1611","052900","KMH","ڽ","IT H/W",1340,5,62826568660,"2020-01-15","-",1340,"100","13.4","1,400","0.96",0,0,393,NA -"1612","091970","ķ","ڽ","ȭ",2440,140,62720514760,"2020-01-15","-",2440,"55","44.36","3,076","0.79",0,0,644,NA -"1613","005670","Ǫ","ڽ","ķᡤ",6270,20,62700000000,"2020-01-15","-",6270,"459","13.66","4,709","1.33",75,1.2,72,NA -"1614","189980","ﱹ","ڽ","ķᡤ",1705,-25,62584505775,"2020-01-15","-",1705,"79","21.58","1,628","1.05",20,1.17,885,NA -"1615","006890","°ȭ","ڽ","ȭ",5390,50,62524000000,"2020-01-15","-",5390,"251","21.47","9,310","0.58",150,2.78,1853,NA -"1616","013000","۷ι","ڽ","",2175,85,62433442425,"2020-01-15","-",2175,"22","98.86","1,378","1.58",0,0,1952,NA -"1617","054920","","ڽ","IT S/W & SVC",3315,75,62310533415,"2020-01-15","-",3315,"12","276.25","4,204","0.79",0,0,3,NA -"1618","079950","κϾ","ڽ","衤",2680,-20,62176000000,"2020-01-15","-",2680,"258","10.39","1,959","1.37",60,2.24,571,NA -"1619","277070","վƽþ","ڽ","",4605,-15,62167500000,"2020-01-15","-",4605,"281","16.39","3,070","1.5",73,1.59,1057,NA -"1620","256940","ǿ","ڽ","IT H/W",14500,1300,62141635000,"2020-01-15","-",14500,"1,594","9.1","7,224","2.01",100,0.69,1027,NA -"1621","006570","븲","ڽ","",4080,70,62118000000,"2020-01-15","-",4080,"-","-","6,988","0.58",150,3.68,1847,NA -"1622","024890","ȭ","ڽ","ȭ",1505,-10,62079973760,"2020-01-15","-",1505,"65","23.15","1,814","0.83",0,0,2016,NA -"1623","064520","ٸ","ڽ","IT H/W",1210,0,62020450910,"2020-01-15","",1210,"-","-","666","1.82",0,0,1359,NA -"1624","049550","ũũ","ڽ","ȭ",3870,25,61997136840,"2020-01-15","-",3870,"-","-","2,459","1.57",0,0,363,NA -"1625","036480","뼺̻","ڽ","",16300,300,61940000000,"2020-01-15","-",16300,"834","19.54","8,687","1.88",85,0.52,242,NA -"1626","290660","׿Ʈ","ڽ","Ƿᡤб",5190,-130,61922123550,"2020-01-15","-",5190,"-","-","2,358","2.2",0,0,1078,NA -"1627","041520","̶","ڽ","IT H/W",5060,30,61674973800,"2020-01-15","-",5060,"675","7.5","17,243","0.29",400,7.91,300,NA -"1628","128660","̸Ż","ڽ","ݼ",2485,15,61636371965,"2020-01-15","-",2485,"130","19.12","1,649","1.51",100,4.02,789,NA -"1629","036710","Ȧ","ڽ","IT H/W",1630,-10,61597215890,"2020-01-15","-",1630,"18","90.56","3,315","0.49",10,0.61,247,NA -"1630","037440","","ڽ","Ÿ",4415,15,61467727125,"2020-01-15","-",4415,"308","14.33","3,714","1.19",100,2.27,258,NA -"1631","080470","â","ڽ","񡤺ǰ",8420,100,61466000000,"2020-01-15","-",8420,"-","-","5,229","1.61",50,0.59,578,NA -"1632","073540","","ڽ","IT H/W",5380,120,61332000000,"2020-01-15","-",5380,"-","-","2,892","1.86",0,0,543,NA -"1633","089530","Ƽ","ڽ","IT H/W",862,2,61324791900,"2020-01-15","-",862,"57","15.12","520","1.66",0,0,627,NA -"1634","118990","Ʈ","ڽ","񡤺ǰ",2250,25,61313726250,"2020-01-15","-",2250,"51","44.12","4,337","0.52",0,0,1378,NA -"1635","114120","ũ","ڽ","IT H/W",931,10,61229907452,"2020-01-15","-",931,"-","-","1,300","0.72",0,0,738,NA -"1636","002710","TCCƿ","ڽ","öݼ",2740,-10,61218450000,"2020-01-15","-",2740,"452","6.06","4,867","0.56",80,2.92,1713,NA -"1637","025820","̱","ڽ","öݼ",1830,-35,61198860000,"2020-01-15","-",1830,"-","-","3,131","0.58",0,0,2022,NA -"1638","012860","̽","ڽ","񡤺ǰ",1175,10,61100000000,"2020-01-15","-",1175,"-","-","3,870","0.3",20,1.7,1356,NA -"1639","219550","MPѰ","ڽ","",1075,-10,61093615250,"2020-01-15","-",1075,"70","15.36","516","2.08",0,0,957,NA -"1640","039310","","ڽ","Ÿ",3370,205,61070017790,"2020-01-15","-",3370,"-","-","4,332","0.78",0,0,280,NA -"1641","054940","̿","ڽ","Ǽ",1840,45,61039328320,"2020-01-15","-",1840,"-","-","1,574","1.17",0,0,424,NA -"1642","000910","Ͽ","ڽ","ݼӱ",3905,5,60963372195,"2020-01-15","-",3905,"-","-","7,203","0.54",100,2.56,1644,NA -"1643","064290","÷","ڽ","IT H/W",4865,-10,60933940130,"2020-01-15","-",4865,"-","-","1,311","3.71",0,0,468,NA -"1644","045510","ý","ڽ","IT S/W & SVC",1890,-25,60875561880,"2020-01-15","-",1890,"131","14.43","1,195","1.58",0,0,331,NA -"1645","017480","ö","ڽ","ݼ",3875,-20,60848698750,"2020-01-15","-",3875,"468","8.28","9,226","0.42",150,3.87,128,NA -"1646","241520","DSCκƮƮ","ڽ","",3355,-45,60790529965,"2020-01-15","-",3355,"302","11.11","1,717","1.95",0,0,1000,NA -"1647","177830","Ĺ","ڽ","Ϲ",5440,10,60354085440,"2020-01-15","-",5440,"458","11.88","5,227","1.04",0,0,1172,NA -"1648","043910","ڿȯ","ڽ","Ÿ",1135,40,60324520195,"2020-01-15","-",1135,"23","49.35","788","1.44",0,0,322,NA -"1649","066410","ŶƩ","ڽ","IT S/W & SVC",1950,30,60264375600,"2020-01-15","-",1950,"-","-","1,030","1.89",0,0,496,NA -"1650","109070","","ڽ","̸",1955,25,60179609595,"2020-01-15","",1955,"-","-","275","7.11",0,0,1590,NA -"1651","052300","WȦ۴","ڽ","",349,-2,60145404298,"2020-01-15","-",349,"-","-","551","0.63",0,0,1169,NA -"1652","147830","","ڽ","ݼ",6010,150,60100000000,"2020-01-15","-",6010,"323","18.61","5,530","1.09",100,1.66,829,NA -"1653","006660","Ｚ","ڽ","",7390,40,60053460460,"2020-01-15","-",7390,"781","9.46","26,155","0.28",80,1.08,1848,NA -"1654","010470","","ڽ","Ÿ",5120,70,59924736000,"2020-01-15","-",5120,"803","6.38","6,809","0.75",220,4.3,100,NA -"1655","037030","Ŀ","ڽ","Ϲ",4975,600,59747829650,"2020-01-15","-",4975,"404","12.31","3,950","1.26",0,0,251,NA -"1656","045060","","ڽ","ȭ",3525,30,59720458350,"2020-01-15","-",3525,"483","7.3","4,338","0.81",50,1.42,328,NA -"1657","246720","ƽŸ","ڽ","",5200,110,59709119600,"2020-01-15","-",5200,"-","-","2,584","2.01",0,0,1010,NA -"1658","052220","iMBC","ڽ","IT S/W & SVC",2595,45,59685000000,"2020-01-15","-",2595,"-","-","2,180","1.19",0,0,382,NA -"1659","104540","ڷ","ڽ","Ƿᡤб",5630,0,59606729830,"2020-01-15","",5630,"-","-","3,030","1.86",0,0,714,NA -"1660","081150","Ƽ÷","ڽ","ݼ",2455,20,59578926910,"2020-01-15","-",2455,"87","28.22","3,452","0.71",20,0.81,583,NA -"1661","088390","̳콺","ڽ","񡤺ǰ",6360,150,59471367840,"2020-01-15","-",6360,"-","-","14,172","0.45",0,0,619,NA -"1662","225430","̿","ڽ","ȭ",2780,-5,59455999000,"2020-01-15","-",2780,"-","-","1,198","2.32",0,0,974,NA -"1663","117730","Ƽκƽ","ڽ","衤",10650,-350,59420918850,"2020-01-15","-",10650,"1,132","9.41","5,993","1.78",0,0,751,NA -"1664","018680","","ڽ","",6970,-110,59143928030,"2020-01-15","-",6970,"-","-","5,929","1.18",0,0,137,NA -"1665","054300","ҽŸ","ڽ","衤",1130,100,59119303840,"2020-01-15","-",1130,"-","-","756","1.49",0,0,414,NA -"1666","039980","뽺","ڽ","",1490,105,59006537470,"2020-01-15","-",1490,"59","25.25","1,810","0.82",0,0,289,NA -"1667","246690","TSκƮƮ","ڽ","",2630,-40,58967240520,"2020-01-15","-",2630,"185","14.22","1,256","2.09",20,0.76,1009,NA -"1668","317770","̵","ڽ","Ϲ",19700,150,58952644000,"2020-01-15","-",19700,"1,627","12.11","8,623","2.28",0,0,1119,NA -"1669","038870","ڹ̿","ڽ","Ÿ",5070,170,58867739580,"2020-01-15","-",5070,"-","-","4,819","1.05",0,0,273,NA -"1670","215480","ڽڸ","ڽ","",1435,5,58726552745,"2020-01-15","-",1435,"-","-","461","3.11",0,0,942,NA -"1671","001140","ī","ڽ","â",2450,50,58717937250,"2020-01-15","-",2450,"-","-","806","3.04",0,0,1651,NA -"1672","057680","ȴ","ڽ","IT S/W & SVC",1450,55,58717394750,"2020-01-15","",1450,"83","17.47","939","1.54",0,0,435,NA -"1673","059120","","ڽ","IT H/W",8450,120,58692981750,"2020-01-15","-",8450,"647","13.06","6,246","1.35",200,2.37,447,NA -"1674","086670","Ƽ","ڽ","衤",7200,-100,58655008800,"2020-01-15","-",7200,"861","8.36","8,274","0.87",150,2.08,611,NA -"1675","039020","̰Ȧ","ڽ","",2595,5,58607319855,"2020-01-15","-",2595,"914","2.84","6,121","0.42",70,2.7,277,NA -"1676","043650","","ڽ","ķᡤ",3280,250,58575237120,"2020-01-15","",3280,"-","-","11,872","0.28",260,7.93,320,NA -"1677","017650","븲","ڽ","̡",1300,40,58500000000,"2020-01-15","-",1300,"287","4.53","3,383","0.38",0,0,130,NA -"1678","039420","̿","ڽ","Źۼ",2420,35,58454446600,"2020-01-15","-",2420,"84","28.81","1,461","1.66",30,1.24,282,NA -"1679","313760","","ڽ","Ϲ",12000,200,58344000000,"2020-01-15","-",12000,"1,115","10.76","5,476","2.19",6,0.05,1113,NA -"1680","204020","׸Ƽ","ڽ","Ƿ",2895,-5,58326809850,"2020-01-15","-",2895,"286","10.12","3,689","0.78",180,6.22,913,NA -"1681","078350","Ѿ","ڽ","IT H/W",5830,-20,58300000000,"2020-01-15","-",5830,"97","60.1","4,061","1.44",0,0,557,NA -"1682","014130","ͽ","ڽ","â",4850,210,58200000000,"2020-01-15","-",4850,"441","11","5,573","0.87",60,1.24,1960,NA -"1683","131090","ť","ڽ","IT S/W & SVC",1530,10,58140000000,"2020-01-15","-",1530,"70","21.86","670","2.28",10,0.65,794,NA -"1684","006920","","ڽ","ݼ",5320,120,58094400000,"2020-01-15","-",5320,"101","52.67","2,011","2.65",0,0,80,NA -"1685","097870","ȿغ","ڽ","ȭ",6840,140,58071600000,"2020-01-15","-",6840,"227","30.13","7,275","0.94",0,0,44,NA -"1686","010770","ȭȦ","ڽ","",3950,205,57770590700,"2020-01-15","-",3950,"-","-","9,005","0.44",150,3.8,1918,NA -"1687","123700","SJM","ڽ","",3700,40,57738122600,"2020-01-15","-",3700,"267","13.86","10,107","0.37",100,2.7,2155,NA -"1688","048470","뵿ƿ","ڽ","ݼ",5760,160,57600000000,"2020-01-15","-",5760,"5","1,152","6,167","0.93",50,0.87,350,NA -"1689","215380","̿","ڽ","Ÿ",5420,20,57525229620,"2020-01-15","-",5420,"-","-","2,146","2.53",0,0,941,NA -"1690","082850","츮̿","ڽ","Ϲ",1280,-15,57494883840,"2020-01-15","-",1280,"-","-","2,120","0.6",0,0,587,NA -"1691","063760","̿","ڽ","IT H/W",11700,50,57452850000,"2020-01-15","-",11700,"3,022","3.87","13,549","0.86",150,1.28,464,NA -"1692","178780","ũ","ڽ","IT H/W",2335,-5,57368080285,"2020-01-15","",2335,"-","-","854","2.73",0,0,868,NA -"1693","089790","Ƽ","ڽ","IT H/W",5550,30,57251097150,"2020-01-15","-",5550,"244","22.75","2,211","2.51",0,0,628,NA -"1694","080520","","ڽ","IT H/W",4870,0,57205985830,"2020-01-15","-",4870,"310","15.71","10,033","0.49",100,2.05,579,NA -"1695","084870","TBH۷ι","ڽ","Ǻ",2740,-5,57147684060,"2020-01-15","-",2740,"-","-","8,795","0.31",0,0,2108,NA -"1696","037230","ѱŰ","ڽ","̡",2285,30,57125000000,"2020-01-15","-",2285,"71","32.18","1,711","1.34",30,1.31,253,NA -"1697","039290","ũ","ڽ","Źۼ",6570,100,57119435460,"2020-01-15","-",6570,"361","18.2","6,079","1.08",50,0.76,279,NA -"1698","004410","ǰ","ڽ","ķǰ",169,0,57022290000,"2020-01-15","-",169,"2","84.5","81","2.09",0,0,1778,NA -"1699","003780","","ڽ","ȭ",4385,15,57005000000,"2020-01-15","-",4385,"185","23.7","2,724","1.61",100,2.28,1761,NA -"1700","060540","Ƽ","ڽ","IT H/W",2180,0,56970607080,"2020-01-15","-",2180,"245","8.9","2,937","0.74",50,2.29,455,NA -"1701","094190","̿","ڽ","IT H/W",787,0,56922108455,"2020-01-15","",787,"-","-","252","3.12",0,0,656,NA -"1702","318000","ѱ̿","ڽ","ȭ",7000,120,56908775000,"2020-01-15","-",7000,"387","18.09","1,995","3.51",14,0.2,1123,NA -"1703","003010","","ڽ","",4470,85,56825979090,"2020-01-15","-",4470,"-","-","7,855","0.57",30,0.67,1729,NA -"1704","305090","ũεŻ","ڽ","Ƿᡤб",15650,-200,56822020000,"2020-01-15","-",15650,"-","-","3,050","5.13",0,0,1095,NA -"1705","123840","","ڽ","衤",1010,5,56768036770,"2020-01-15","-",1010,"-","-","2,371","0.43",0,0,775,NA -"1706","024840","KBIŻ","ڽ","ݼ",1720,30,56675458560,"2020-01-15","-",1720,"137","12.55","2,557","0.67",0,0,168,NA -"1707","037350","̿","ڽ","Ÿ",3655,-15,56542850000,"2020-01-15","-",3655,"1,023","3.57","12,506","0.29",100,2.74,255,NA -"1708","069640","Ѽ","ڽ","",4380,-5,56542830360,"2020-01-15","-",4380,"329","13.31","11,504","0.38",200,4.57,2082,NA -"1709","084650","ͽ","ڽ","Ÿ",5420,-20,56424812440,"2020-01-15","-",5420,"-","-","2,966","1.83",0,0,600,NA -"1710","033430","𿡽Ƽ","ڽ","衤",946,-74,56299380302,"2020-01-15","-",946,"-","-","306","3.09",0,0,37,NA -"1711","020180","","ڽ","IT S/W & SVC",1465,15,56298360475,"2020-01-15","-",1465,"41","35.73","649","2.26",10,0.68,29,NA -"1712","054090","ص","ڽ","IT H/W",2255,55,56283068160,"2020-01-15","-",2255,"75","30.07","3,676","0.61",75,3.33,412,NA -"1713","007370","","ڽ","",4690,-35,56280000000,"2020-01-15","-",4690,"83","56.51","3,504","1.34",100,2.13,83,NA -"1714","011700","ѽű","ڽ","",1730,10,56131841230,"2020-01-15","-",1730,"105","16.48","2,460","0.7",35,2.02,1935,NA -"1715","065770","CS","ڽ","IT H/W",2980,5,56128747000,"2020-01-15","-",2980,"218","13.67","1,197","2.49",0,0,490,NA -"1716","012790","","ڽ","",7100,0,56090000000,"2020-01-15","-",7100,"552","12.86","8,740","0.81",140,1.97,109,NA -"1717","286750","긯","ڽ","ȭ",12300,700,56089266900,"2020-01-15","-",12300,"256","48.05","454","27.09",0,0,1068,NA -"1718","096690","̽","ڽ","IT H/W",1450,-45,56057951200,"2020-01-15","-",1450,"-","-","3,090","0.47",0,0,676,NA -"1719","217820","","ڽ","衤",5710,120,55958000000,"2020-01-15","-",5710,"329","17.36","2,770","2.06",150,2.63,953,NA -"1720","263540","","ڽ","񡤺ǰ",6850,-40,55929873250,"2020-01-15","-",6850,"-","-","4,982","1.37",0,0,1348,NA -"1721","317830","ǽý۽","ڽ","衤",6860,-70,55879502000,"2020-01-15","-",6860,"534","12.85","2,925","2.35",20,0.29,1120,NA -"1722","299900","Ʃ","ڽ","ȭ",6050,20,55741717350,"2020-01-15","-",6050,"258","23.45","1,673","3.62",0,0,1167,NA -"1723","218150","̷ڿ","ڽ","ķᡤ",2970,25,55454141160,"2020-01-15","-",2970,"105","28.29","1,522","1.95",0,0,954,NA -"1724","011420","þƿ","ڽ","񽺾",2000,85,55099288000,"2020-01-15","-",2000,"-","-","961","2.08",0,0,1932,NA -"1725","205500","׼ǽ","ڽ","IT S/W & SVC",1330,-20,54972417850,"2020-01-15","",1330,"-","-","456","2.92",0,0,919,NA -"1726","039670","ѷŸ","ڽ","ǡü",917,0,54949071884,"2020-01-15","",917,"-","-","337","2.72",0,0,47,NA -"1727","258830","޵Į","ڽ","Ƿᡤб",8100,30,54899702100,"2020-01-15","-",8100,"606","13.37","6,353","1.27",0,0,1030,NA -"1728","147760","ũ","ڽ","Ƿᡤб",5070,-170,54856720620,"2020-01-15","-",5070,"-","-","4,256","1.19",0,0,828,NA -"1729","317530","ijƮ","ڽ","ȭ",8110,450,54833299560,"2020-01-15","-",8110,"-","-","490","16.55",0,0,1118,NA -"1730","065570","￵̿","ڽ","IT H/W",6220,-110,54736000000,"2020-01-15","-",6220,"31","200.65","9,453","0.66",0,0,485,NA -"1731","046110","ϳƮ","ڽ","IT S/W & SVC",4575,10,54690588525,"2020-01-15","-",4575,"437","10.47","5,220","0.88",200,4.37,336,NA -"1732","080530","ڵ","ڽ","ȭ",3590,0,54664452530,"2020-01-15","",3590,"-","-","2,633","1.36",0,0,580,NA -"1733","048770","TPC","ڽ","衤",4070,50,54658545260,"2020-01-15","-",4070,"316","12.88","2,290","1.78",25,0.61,352,NA -"1734","007610","","ڽ","",3035,50,54630000000,"2020-01-15","-",3035,"-","-","4,648","0.65",20,0.66,1863,NA -"1735","001020","ڸ","ڽ","̸",607,7,54582967819,"2020-01-15","-",607,"-","-","380","1.6",0,0,2248,NA -"1736","049120","εؾ","ڽ","IT H/W",2070,-25,54565084080,"2020-01-15","-",2070,"69","30","1,740","1.19",25,1.21,357,NA -"1737","101400","Ʈ","ڽ","IT H/W",403,1,54564781440,"2020-01-15","-",403,"-","-","56","7.2",0,0,698,NA -"1738","049830","","ڽ","ݼ",8890,160,54514475680,"2020-01-15","-",8890,"1,343","6.62","23,178","0.38",170,1.91,366,NA -"1739","131180","","ڽ","IT H/W",1855,20,54444250000,"2020-01-15","-",1855,"89","20.84","1,960","0.95",35,1.89,795,NA -"1740","317850","","ڽ","衤",6530,20,54358462600,"2020-01-15","-",6530,"475","13.75","5,129","1.27",255,3.91,1121,NA -"1741","106520","Żƽ","ڽ","Ƿᡤб",723,-36,54352908822,"2020-01-15","",723,"-","-","874","0.83",0,0,31,NA -"1742","208710","̿α׵̽","ڽ","IT H/W",1880,10,54276271160,"2020-01-15","-",1880,"215","8.74","1,685","1.12",0,0,928,NA -"1743","265560","ȭũ","ڽ","񡤺ǰ",10150,220,54252663500,"2020-01-15","-",10150,"737","13.77","8,890","1.14",100,0.99,1047,NA -"1744","002820","â","ڽ","̸",4295,85,54151312755,"2020-01-15","-",4295,"-","-","20,179","0.21",70,1.63,1722,NA -"1745","001000","Ŷ","ڽ","Ÿ",2230,100,54138914200,"2020-01-15","-",2230,"7","318.57","587","3.8",0,0,57,NA -"1746","010240","ﱹ","ڽ","衤",4390,145,54096635440,"2020-01-15","-",4390,"675","6.5","5,004","0.88",125,2.85,98,NA -"1747","025950","ŰǼ","ڽ","Ǽ",6440,-140,54096000000,"2020-01-15","-",6440,"117","55.04","10,391","0.62",150,2.33,179,NA -"1748","031510","","ڽ","񡤺ǰ",2080,45,54080000000,"2020-01-15","-",2080,"-","-","4,746","0.44",20,0.96,193,NA -"1749","003280","ؿ","ڽ","â",482,2,54038172944,"2020-01-15","-",482,"-","-","823","0.59",0,0,1741,NA -"1750","007280","ѱƯ","ڽ","öݼ",1670,45,54030328300,"2020-01-15","-",1670,"-","-","2,926","0.57",0,0,1859,NA -"1751","038530","۽","ڽ","",1590,5,53835744810,"2020-01-15","-",1590,"-","-","1,182","1.35",0,0,269,NA -"1752","131220","Ѱ","ڽ","",7220,-90,53821417800,"2020-01-15","-",7220,"242","29.83","3,440","2.1",60,0.83,1380,NA -"1753","187790","","ڽ","ȭ",2085,25,53788527675,"2020-01-15","-",2085,"-","-","1,956","1.07",20,0.96,881,NA -"1754","032800","Ÿ","ڽ","ȭ",735,29,53437398105,"2020-01-15","-",735,"-","-","539","1.36",0,0,205,NA -"1755","004100","¾ݼ","ڽ","",1450,35,53215000000,"2020-01-15","-",1450,"-","-","2,429","0.6",5,0.34,1767,NA -"1756","208140","ٿ","ڽ","ķᡤ",2590,20,53172244160,"2020-01-15","-",2590,"445","5.82","2,365","1.1",0,0,925,NA -"1757","058220","Ƹ","ڽ","IT H/W",1465,0,53075811695,"2020-01-15","-",1465,"-","-","698","2.1",0,0,438,NA -"1758","008420","ö","ڽ","öݼ",2580,10,52899042900,"2020-01-15","-",2580,"262","9.85","5,365","0.48",50,1.94,1879,NA -"1759","068940","̾","ڽ","IT H/W",1695,5,52849628790,"2020-01-15","-",1695,"-","-","448","3.78",0,0,520,NA -"1760","226440","Ѽ۳׿","ڽ","衤",1320,10,52827118080,"2020-01-15","-",1320,"-","-","436","3.03",0,0,1173,NA -"1761","054630","̵Ĩ","ڽ","Ÿ ",1190,5,52817917950,"2020-01-15","-",1190,"-","-","888","1.34",0,0,1366,NA -"1762","013810","","ڽ","衤",3600,-125,52759692000,"2020-01-15","-",3600,"-","-","1,869","1.93",0,0,113,NA -"1763","009180","Ѽַƽ","ڽ","â",1920,260,52756656000,"2020-01-15","-",1920,"82","23.41","2,049","0.94",30,1.56,1890,NA -"1764","003310","ֻ","ڽ","ķᡤ",1490,60,52734601500,"2020-01-15","-",1490,"48","31.04","1,440","1.03",30,2.01,66,NA -"1765","092600","ؾ","ڽ","IT H/W",2515,20,52682962500,"2020-01-15","-",2515,"-","-","2,179","1.15",0,0,649,NA -"1766","000040","KRͽ","ڽ","",278,-5,52665452850,"2020-01-15","-",278,"-","-","279","1",0,0,1608,NA -"1767","126640","ȭ","ڽ","񡤺ǰ",1445,-20,52560266715,"2020-01-15","-",1445,"30","48.17","2,109","0.69",20,1.38,781,NA -"1768","115500","̾","ڽ","IT S/W & SVC",4370,30,52440000000,"2020-01-15","-",4370,"223","19.6","1,619","2.7",200,4.58,746,NA -"1769","024830","","ڽ","񡤺ǰ",6280,0,52438000000,"2020-01-15","",6280,"696","9.02","21,048","0.3",50,0.8,167,NA -"1770","017250","Ϳ","ڽ","Ϲ",2490,80,52403212830,"2020-01-15","-",2490,"-","-","3,513","0.71",120,4.82,49,NA -"1771","004140","","ڽ","â",1565,25,52373645220,"2020-01-15","-",1565,"461","3.39","3,137","0.5",10,0.64,1769,NA -"1772","186230","׸÷","ڽ","ݼ",10850,-100,52339000350,"2020-01-15","-",10850,"799","13.58","6,648","1.63",0,0,1321,NA -"1773","095910","","ڽ","IT H/W",3915,15,52321316715,"2020-01-15","-",3915,"-","-","7,873","0.5",50,1.28,669,NA -"1774","030350","巡ö","ڽ","IT S/W & SVC",3260,25,52187680660,"2020-01-15","-",3260,"-","-","1,131","2.88",0,0,189,NA -"1775","101930","ȭ","ڽ","񡤺ǰ",5590,0,52164230950,"2020-01-15","-",5590,"-","-","15,225","0.37",0,0,703,NA -"1776","093640","ٹɸƼ̵","ڽ","IT H/W",4830,-125,52156928880,"2020-01-15","-",4830,"-","-","1,067","4.53",0,0,653,NA -"1777","264850","̷ý","ڽ","Ϲ",1925,35,52074738100,"2020-01-15","-",1925,"-","-","-","-",0,0,1046,NA -"1778","027580","","ڽ","IT H/W",1115,10,52049449915,"2020-01-15","-",1115,"-","-","630","1.77",0,0,185,NA -"1779","196300","ִ","ڽ","",10350,-100,51917307750,"2020-01-15","-",10350,"-","-","4,265","2.43",0,0,898,NA -"1780","263810","","ڽ","Ϲ",3640,-20,51850773520,"2020-01-15","-",3640,"142","25.63","2,276","1.6",85,2.34,1041,NA -"1781","103840","","ڽ","ķᡤ",4030,5,51817740000,"2020-01-15","-",4030,"393","10.25","1,809","2.23",0,0,709,NA -"1782","029480","ٸũ","ڽ","IT H/W",851,-2,51787847535,"2020-01-15","-",851,"-","-","293","2.9",0,0,1373,NA -"1783","208860","ũη","ڽ","IT S/W & SVC",5130,-20,51538873320,"2020-01-15","-",5130,"-","-","1,130","4.54",0,0,929,NA -"1784","253590","׿","ڽ","Ƿᡤб",1370,30,51424851560,"2020-01-15","-",1370,"12","114.17","1,894","0.72",0,0,1019,NA -"1785","011000","","ڽ","Ǿǰ",2345,-15,51416838165,"2020-01-15","-",2345,"-","-","1,245","1.88",0,0,1922,NA -"1786","092300","","ڽ","IT H/W",3360,40,51416490720,"2020-01-15","-",3360,"443","7.58","4,983","0.67",100,2.98,647,NA -"1787","002870","dz","ڽ","̸",1470,0,51389289000,"2020-01-15","-",1470,"315","4.67","1,502","0.98",80,5.44,1724,NA -"1788","277410","λ갡","ڽ","ķᡤ",1935,10,51292691685,"2020-01-15","-",1935,"-","-","984","1.97",20,1.03,1058,NA -"1789","024740","ϴ","ڽ","񡤺ǰ",1710,-40,51114170880,"2020-01-15","-",1710,"-","-","3,510","0.49",0,0,164,NA -"1790","189690","ÿ","ڽ","IT S/W & SVC",6480,-20,51064493040,"2020-01-15","-",6480,"246","26.34","6,379","1.02",100,1.54,53,NA -"1791","238120","ΰ̿","ڽ","Ƿᡤб",14200,150,51045080800,"2020-01-15","-",14200,"-","-","5,811","2.44",0,0,997,NA -"1792","018470","Ͼ˹̴","ڽ","öݼ",727,4,51003088485,"2020-01-15","-",727,"-","-","2,683","0.27",0,0,1996,NA -"1793","031980","ǿȦ","ڽ","IT H/W",9130,-120,50822911920,"2020-01-15","-",9130,"3,227","2.83","16,372","0.56",400,4.38,195,NA -"1794","001810","SP","ڽ","̡",2295,25,50805562500,"2020-01-15","-",2295,"505","4.54","9,212","0.25",35,1.53,59,NA -"1795","160600","غ","ڽ","衤",1685,-5,50779502055,"2020-01-15","-",1685,"229","7.36","1,578","1.07",0,0,1158,NA -"1796","127710","ƽþư","ڽ","IT S/W & SVC",1990,20,50762380660,"2020-01-15","-",1990,"1,138","1.75","4,211","0.47",80,4.02,787,NA -"1797","208370","ٽｺɾ","ڽ","Ƿᡤб",2335,-155,50592769565,"2020-01-15","",2335,"-","-","1,663","1.4",0,0,1179,NA -"1798","053270","ũ","ڽ","񡤺ǰ",1915,45,50544843210,"2020-01-15","-",1915,"296","6.47","2,577","0.74",30,1.57,398,NA -"1799","062860","Ƽ","ڽ","IT H/W",5110,-10,50449599200,"2020-01-15","-",5110,"-","-","6,645","0.77",0,0,459,NA -"1800","054540","￵","ڽ","ݼ",3880,95,50440000000,"2020-01-15","-",3880,"109","35.6","5,802","0.67",60,1.55,418,NA -"1801","115530","÷","ڽ","IT H/W",839,0,50419474275,"2020-01-15","",839,"-","-","358","2.34",0,0,747,NA -"1802","221980","̵","ڽ","ȭ",12450,50,50233260000,"2020-01-15","-",12450,"1,722","7.23","17,928","0.69",500,4.02,965,NA -"1803","263860","Ͼ","ڽ","IT S/W & SVC",5310,30,50150826000,"2020-01-15","-",5310,"287","18.5","3,390","1.57",0,0,1042,NA -"1804","224110","Ƽ","ڽ","IT H/W",9390,-30,50142600000,"2020-01-15","-",9390,"582","16.13","8,826","1.06",100,1.06,971,NA -"1805","038620","","ڽ","",1290,5,50091695880,"2020-01-15","-",1290,"7","184.29","1,044","1.24",20,1.55,271,NA -"1806","213090","̷ũ","ڽ","IT S/W & SVC",8180,40,50068045840,"2020-01-15","-",8180,"-","-","9,081","0.9",120,1.47,932,NA -"1807","006110","ƾ˹̴","ڽ","öݼ",4550,40,50050000000,"2020-01-15","-",4550,"252","18.06","9,605","0.47",100,2.2,1837,NA -"1808","041020","","ڽ","IT S/W & SVC",1330,0,49826002800,"2020-01-15","-",1330,"-","-","998","1.33",0,0,296,NA -"1809","159910","ŲؽŲ","ڽ","IT H/W",369,-1,49666518090,"2020-01-15","-",369,"-","-","331","1.11",0,0,846,NA -"1810","067920","̱۷ťƼ","ڽ","IT S/W & SVC",4510,5,49592496690,"2020-01-15","-",4510,"862","5.23","4,390","1.03",140,3.1,514,NA -"1811","141020","Ƽ","ڽ","",500,-11,49551850000,"2020-01-15","-",500,"-","-","701","0.71",0,0,1170,NA -"1812","093240","Ʈ","ڽ","Ǻ",1590,30,49536128820,"2020-01-15","-",1590,"-","-","2,033","0.78",0,0,1598,NA -"1813","036620","߾","ڽ","",933,-17,49468744146,"2020-01-15","-",933,"-","-","264","3.53",0,0,27,NA -"1814","086060","̿","ڽ","ķᡤ",5740,10,49424769380,"2020-01-15","-",5740,"312","18.4","5,570","1.03",30,0.52,608,NA -"1815","114630","۴","ڽ","ȭ",3630,0,49273492950,"2020-01-15","-",3630,"-","-","4,957","0.73",100,2.75,740,NA -"1816","106080","̼Ҵ","ڽ","IT H/W",3330,0,49158652140,"2020-01-15","",3330,"-","-","534","6.24",0,0,1184,NA -"1817","115570","Ÿ÷","ڽ","ȭ",7590,670,48983841060,"2020-01-15","-",7590,"845","8.98","11,031","0.69",100,1.32,748,NA -"1818","208350","ťƼ","ڽ","ǡü",6300,40,48979557900,"2020-01-15","-",6300,"250","25.2","4,979","1.27",60,0.95,927,NA -"1819","072770","ȣ","ڽ","IT S/W & SVC",1360,40,48902224480,"2020-01-15","-",1360,"-","-","698","1.95",0,0,535,NA -"1820","140520","âƿ","ڽ","ݼ",2445,15,48900000000,"2020-01-15","-",2445,"-","-","4,809","0.51",100,4.09,818,NA -"1821","031860","","ڽ","",2050,-205,48858826700,"2020-01-15","-",2050,"-","-","872","2.35",0,0,194,NA -"1822","054040","ѱǻ","ڽ","IT H/W",3040,10,48856721600,"2020-01-15","-",3040,"-","-","5,382","0.56",100,3.29,410,NA -"1823","154030","ƽþ","ڽ","󸲾",5290,110,48750201310,"2020-01-15","-",5290,"-","-","2,037","2.6",0,0,51,NA -"1824","054180","߾ӿ","ڽ","񡤺ǰ",1740,115,48745183020,"2020-01-15","-",1740,"-","-","787","2.21",0,0,4,NA -"1825","004830","","ڽ","ȭ",3105,45,48686400000,"2020-01-15","-",3105,"-","-","3,681","0.84",20,0.64,1791,NA -"1826","070300","Ѽֽť","ڽ","IT S/W & SVC",6600,60,48616088400,"2020-01-15","-",6600,"-","-","2,980","2.21",0,0,525,NA -"1827","030720","","ڽ","",10400,-100,48399572000,"2020-01-15","-",10400,"384","27.08","9,581","1.09",0,0,2035,NA -"1828","030790","Ʈ","ڽ","񽺾",326,15,48352345754,"2020-01-15","-",326,"-","-","937","0.35",0,0,2264,NA -"1829","138070","","ڽ","ݼ",5370,10,48180622710,"2020-01-15","-",5370,"361","14.88","7,745","0.69",75,1.4,811,NA -"1830","089850","񺧷Ͻ","ڽ","IT S/W & SVC",6770,-30,48173268690,"2020-01-15","-",6770,"236","28.69","9,245","0.73",0,0,629,NA -"1831","007630","罺̿","ڽ","",1225,0,48156675700,"2020-01-15","",1225,"-","-","1,179","1.04",0,0,1864,NA -"1832","177350","","ڽ","IT H/W",4300,-15,48127182400,"2020-01-15","-",4300,"118","36.44","2,729","1.58",100,2.33,867,NA -"1833","015540","޵Ʈʻ","ڽ","񽺾",5220,-270,48014969400,"2020-01-15","-",5220,"-","-","654","7.98",0,0,2272,NA -"1834","065500","Ʈ","ڽ","񡤺ǰ",409,0,47940755858,"2020-01-15","-",409,"-","-","463","0.88",0,0,481,NA -"1835","012340","","ڽ","IT H/W",1590,-25,47770758180,"2020-01-15","-",1590,"-","-","744","2.14",0,0,106,NA -"1836","115480","޵Į","ڽ","Ƿᡤб",2600,-5,47722677600,"2020-01-15","-",2600,"112","23.21","2,987","0.87",0,0,32,NA -"1837","050090","ִн","ڽ","IT H/W",689,3,47636731038,"2020-01-15","-",689,"-","-","403","1.71",0,0,368,NA -"1838","290270","޳׽ÿ","ڽ","IT S/W & SVC",4920,265,47269746240,"2020-01-15","-",4920,"123","40","2,319","2.12",50,1.02,1073,NA -"1839","227950","ũ","ڽ","衤",1850,50,47264760150,"2020-01-15","-",1850,"-","-","653","2.83",0,0,56,NA -"1840","085670","","ڽ","IT H/W",2230,-30,47177966970,"2020-01-15","-",2230,"343","6.5","2,829","0.79",60,2.69,604,NA -"1841","219750","ƼϽ","ڽ","Ƿᡤб",3830,65,47171298780,"2020-01-15","-",3830,"-","-","1,597","2.4",0,0,958,NA -"1842","025530","SJMȦ","ڽ","",3155,-20,47116795240,"2020-01-15","-",3155,"227","13.9","9,797","0.32",150,4.75,2019,NA -"1843","001620","̵̺Ǿ","ڽ","",711,0,46955913192,"2020-01-15","-",711,"-","-","3,265","0.22",0,0,1677,NA -"1844","006880","żȦ","ڽ","",3965,15,46901421970,"2020-01-15","-",3965,"-","-","10,520","0.38",0,0,1852,NA -"1845","096610","˿","ڽ","IT H/W",5770,-20,46857996900,"2020-01-15","-",5770,"29","198.97","6,492","0.89",28,0.49,673,NA -"1846","008370","dz","ڽ","ȭ",3890,50,46680000000,"2020-01-15","-",3890,"171","22.75","6,208","0.63",150,3.86,88,NA -"1847","109080","Ƽý","ڽ","IT H/W",8260,260,46553360000,"2020-01-15","-",8260,"566","14.59","6,286","1.31",70,0.85,725,NA -"1848","032540","TJ̵","ڽ","Ϲ",3325,55,46322599925,"2020-01-15","-",3325,"-","-","5,594","0.59",0,0,199,NA -"1849","111820","Ŀӽ","ڽ","IT S/W & SVC",2250,0,46253270250,"2020-01-15","",2250,"-","-","3,429","0.66",0,0,735,NA -"1850","170030","","ڽ","񡤺ǰ",3015,0,46250100000,"2020-01-15","-",3015,"67","45","6,381","0.47",66,2.19,854,NA -"1851","101390","̿","ڽ","IT H/W",1095,10,46234371150,"2020-01-15","-",1095,"-","-","1,248","0.88",0,0,697,NA -"1852","046310","T&A","ڽ","IT H/W",2970,-10,45996713730,"2020-01-15","-",2970,"311","9.55","2,608","1.14",50,1.68,340,NA -"1853","060260","","ڽ","ȭ",1375,30,45971406250,"2020-01-15","-",1375,"26","52.88","753","1.83",0,0,1191,NA -"1854","053290","NEɷ","ڽ","ǡü",3220,-15,45900964760,"2020-01-15","-",3220,"-","-","3,915","0.82",0,0,400,NA -"1855","038160","Ž","ڽ","",4000,-90,45892336000,"2020-01-15","-",4000,"-","-","3,800","1.05",0,0,28,NA -"1856","053660","","ڽ","ݼ",1020,10,45563009340,"2020-01-15","-",1020,"-","-","2,400","0.42",0,0,13,NA -"1857","023150","MHź","ڽ","ķǰ",6170,20,45525505420,"2020-01-15","-",6170,"-","-","8,442","0.73",350,5.67,2007,NA -"1858","128540","ĸ","ڽ","񡤺ǰ",3125,95,45496250000,"2020-01-15","-",3125,"185","16.89","4,481","0.7",0,0,788,NA -"1859","021650","ѱť","ڽ","ȭ",2780,55,45454565140,"2020-01-15","-",2780,"50","55.6","3,338","0.83",15,0.54,152,NA -"1860","214310","ܶƮ","ڽ","IT H/W",542,0,45381606342,"2020-01-15","-",542,"-","-","479","1.13",0,0,1328,NA -"1861","008470","νŸ","ڽ","ݼ",5390,20,45301872000,"2020-01-15","-",5390,"355","15.18","8,448","0.64",55,1.02,89,NA -"1862","088790","","ڽ","",3635,-20,45247549440,"2020-01-15","-",3635,"450","8.08","8,402","0.43",150,4.13,2111,NA -"1863","101170","츲","ڽ","衤",3350,55,45225000000,"2020-01-15","-",3350,"320","10.47","6,548","0.51",60,1.79,694,NA -"1864","066910","տ","ڽ","",1680,-40,45185550480,"2020-01-15","-",1680,"49","34.29","881","1.91",0,0,503,NA -"1865","024910","â","ڽ","񡤺ǰ",1260,0,45131946300,"2020-01-15","-",1260,"-","-","3,984","0.32",10,0.79,170,NA -"1866","082660","÷","ڽ","IT H/W",2400,105,45122486400,"2020-01-15","-",2400,"-","-","1,400","1.71",0,0,36,NA -"1867","139050","ϸü","ڽ","IT S/W & SVC",913,30,45094383807,"2020-01-15","-",913,"-","-","987","0.93",0,0,816,NA -"1868","002220","ö","ڽ","öݼ",2015,10,44979494950,"2020-01-15","-",2015,"-","-","7,115","0.28",0,0,1699,NA -"1869","081580","","ڽ","IT H/W",2900,30,44973614700,"2020-01-15","-",2900,"549","5.28","7,096","0.41",80,2.76,584,NA -"1870","079810","̿Ƽ","ڽ","衤",3645,110,44964457560,"2020-01-15","-",3645,"-","-","1,970","1.85",0,0,569,NA -"1871","019540","ũ","ڽ","񡤺ǰ",3325,25,44932387500,"2020-01-15","-",3325,"-","-","9,090","0.37",25,0.75,140,NA -"1872","071850","ijڸ","ڽ","񡤺ǰ",2710,35,44902499480,"2020-01-15","-",2710,"70","38.71","7,597","0.36",20,0.74,531,NA -"1873","039240","泲ƿ","ڽ","ݼ",1790,10,44750000000,"2020-01-15","-",1790,"215","8.33","3,380","0.53",70,3.91,278,NA -"1874","099410","漱","ڽ","񡤺ǰ",3300,85,44685306600,"2020-01-15","-",3300,"-","-","2,133","1.55",0,0,684,NA -"1875","007120","̷̾","ڽ","񽺾",345,-7,44672031060,"2020-01-15","-",345,"-","-","426","0.81",0,0,1856,NA -"1876","002290","ϱ","ڽ","Ǽ",3600,35,44640000000,"2020-01-15","-",3600,"250","14.4","4,578","0.79",100,2.78,62,NA -"1877","050960","̾Ƽ","ڽ","ǡü",6600,40,44556600000,"2020-01-15","-",6600,"462","14.29","10,766","0.61",75,1.14,374,NA -"1878","052460","ũƮ","ڽ","IT S/W & SVC",3050,-50,44554204800,"2020-01-15","-",3050,"-","-","2,266","1.35",0,0,387,NA -"1879","065440","̷","ڽ","IT S/W & SVC",1630,70,44458282600,"2020-01-15","-",1630,"52","31.35","1,250","1.3",0,0,479,NA -"1880","127160","ũ","ڽ","IT H/W",723,-26,44457503529,"2020-01-15","-",723,"-","-","1,166","0.62",0,0,786,NA -"1881","075970","˾ؿ","ڽ","ݼ",2415,25,44436000000,"2020-01-15","-",2415,"166","14.55","4,015","0.6",80,3.31,550,NA -"1882","184230","SGAַ","ڽ","IT S/W & SVC",1205,0,44194619765,"2020-01-15","-",1205,"-","-","1,113","1.08",0,0,876,NA -"1883","023350","ѱձ","ڽ","񽺾",4035,125,44183250000,"2020-01-15","-",4035,"-","-","9,282","0.43",100,2.48,2008,NA -"1884","025880","̾ǵ","ڽ","ķᡤ",2640,-10,44129865120,"2020-01-15","-",2640,"64","41.25","3,535","0.75",25,0.95,178,NA -"1885","001210","ȣ","ڽ","",4295,-30,44095304700,"2020-01-15","-",4295,"-","-","7,070","0.61",0,0,1653,NA -"1886","032580","ǵ","ڽ","IT H/W",1665,5,43789276890,"2020-01-15","-",1665,"169","9.85","1,375","1.21",0,0,200,NA -"1887","101730","̸ƽ","ڽ","IT S/W & SVC",5140,-150,43716902760,"2020-01-15","-",5140,"-","-","2,625","1.96",0,0,702,NA -"1888","070590","ѼƼť","ڽ","IT S/W & SVC",3140,-65,43581695940,"2020-01-15","-",3140,"-","-","1,763","1.78",0,0,526,NA -"1889","014910","","ڽ","",2235,35,43553125395,"2020-01-15","-",2235,"11","203.18","1,453","1.54",0,0,1968,NA -"1890","056090","ؾ","ڽ","Ƿᡤб",5600,50,43483406400,"2020-01-15","-",5600,"-","-","5,063","1.11",0,0,428,NA -"1891","042600","δн","ڽ","IT H/W",3500,20,43482509000,"2020-01-15","-",3500,"602","5.81","6,299","0.56",40,1.14,309,NA -"1892","263020","̾ص","ڽ","ȭ",5600,0,43473931200,"2020-01-15","-",5600,"570","9.82","6,268","0.89",0,0,1035,NA -"1893","051390","YW","ڽ","",3825,175,43434282600,"2020-01-15","-",3825,"235","16.28","6,223","0.61",100,2.61,378,NA -"1894","024850","ǿ","ڽ","IT H/W",1085,40,43417927455,"2020-01-15","-",1085,"-","-","490","2.21",0,0,45,NA -"1895","269620","ý","ڽ","Ƿᡤб",2400,15,43200000000,"2020-01-15","-",2400,"268","8.96","2,004","1.2",30,1.25,1051,NA -"1896","039230","̺̾Ʈ","ڽ","IT H/W",413,-20,43101742649,"2020-01-15","",413,"-","-","501","0.82",0,0,1238,NA -"1897","127120","𿣿̸ũ","ڽ","Ÿ",3755,5,43094411455,"2020-01-15","-",3755,"-","-","1,826","2.06",0,0,785,NA -"1898","085810","ƼijƮ","ڽ","IT S/W & SVC",2010,80,42658551600,"2020-01-15","-",2010,"-","-","4,065","0.49",0,0,605,NA -"1899","293580","IB","ڽ","",4495,-30,42612600000,"2020-01-15","-",4495,"279","16.11","7,238","0.62",150,3.34,1084,NA -"1900","104040","뼺","ڽ","񡤺ǰ",1360,10,42569742160,"2020-01-15","-",1360,"95","14.32","1,649","0.82",0,0,710,NA -"1901","033230","μ","ڽ","IT S/W & SVC",2215,0,42435570265,"2020-01-15","-",2215,"-","-","2,087","1.06",0,0,217,NA -"1902","215090","ϸƽ۷ι","ڽ","Ƿᡤб",2095,95,42421866595,"2020-01-15","-",2095,"-","-","1,052","1.99",0,0,939,NA -"1903","203450","ϿĿ´Ƽ","ڽ","Ϲ",2875,-10,42202145125,"2020-01-15","-",2875,"253","11.36","2,211","1.3",70,2.43,910,NA -"1904","215790","̳νƮƮ","ڽ","IT H/W",2080,-45,42188949920,"2020-01-15","-",2080,"-","-","2,941","0.71",0,0,943,NA -"1905","071950","ھƽ","ڽ","Ÿ",1360,35,42033805600,"2020-01-15","-",1360,"-","-","751","1.81",0,0,2088,NA -"1906","033050","̿","ڽ","ǡü",1290,0,42027351180,"2020-01-15","-",1290,"-","-","1,309","0.99",0,0,211,NA -"1907","297570","˷̽","ڽ","IT H/W",2425,-5,42023828950,"2020-01-15","-",2425,"-","-","-","-",0,0,1087,NA -"1908","000760","ȭ","ڽ","",15000,0,42000000000,"2020-01-15","-",15000,"-","-","37,973","0.4",0,0,1638,NA -"1909","085910","׿Ƽ","ڽ","񡤺ǰ",3810,-10,41962113180,"2020-01-15","-",3810,"292","13.05","3,969","0.96",250,6.56,606,NA -"1910","024070","WISCOM","ڽ","ȭ",2735,0,41917807930,"2020-01-15","-",2735,"69","39.64","7,646","0.36",0,0,2013,NA -"1911","275630","","ڽ","IT S/W & SVC",7200,-40,41720839200,"2020-01-15","-",7200,"242","29.75","4,096","1.76",0,0,1195,NA -"1912","028080","޸ƽȦ","ڽ","",3310,0,41631544860,"2020-01-15","-",3310,"-","-","11,901","0.28",0,0,188,NA -"1913","017000","ſհ","ڽ","Ǽ",4135,15,41631291645,"2020-01-15","-",4135,"1,170","3.53","7,520","0.55",0,0,127,NA -"1914","032080","WB","ڽ","Ƿ",1935,-25,41585141115,"2020-01-15","-",1935,"190","10.18","4,335","0.45",50,2.58,196,NA -"1915","007770","ȭ","ڽ","ȭ",11800,100,41418000000,"2020-01-15","-",11800,"810","14.57","26,273","0.45",150,1.27,86,NA -"1916","018500","ݼ","ڽ","",885,2,41378115705,"2020-01-15","-",885,"-","-","844","1.05",0,0,1595,NA -"1917","024900","","ڽ","",1270,0,41357524600,"2020-01-15","-",1270,"-","-","1,765","0.72",20,1.57,2017,NA -"1918","221610","Ѽ־","ڽ","ȭ",10350,380,41334515550,"2020-01-15","-",10350,"-","-","6,206","1.67",0,0,963,NA -"1919","075130","÷Ƽ","ڽ","IT S/W & SVC",4610,-10,41305600000,"2020-01-15","-",4610,"165","27.94","7,502","0.61",150,3.25,549,NA -"1920","065420","̸ҽ","ڽ","",639,0,41281932996,"2020-01-15","",639,"-","-","391","1.63",0,0,478,NA -"1921","036640","HRS","ڽ","ȭ",2510,-10,41050548000,"2020-01-15","-",2510,"-","-","4,376","0.57",30,1.2,244,NA -"1922","123010","̳̿Ʈ","ڽ","IT H/W",5940,10,40980992580,"2020-01-15","-",5940,"-","-","1,202","4.94",0,0,1362,NA -"1923","043710","︮","ڽ","",1385,0,40878701580,"2020-01-15","-",1385,"-","-","1,905","0.73",0,0,321,NA -"1924","220180","ڵƮ","ڽ","IT S/W & SVC",2100,25,40740000000,"2020-01-15","",2100,"-","-","3,301","0.64",0,0,960,NA -"1925","005820","","ڽ","Ǻ",18500,100,40700000000,"2020-01-15","-",18500,"-","-","39,851","0.46",0,0,1826,NA -"1926","045300","ũ","ڽ","IT H/W",4400,-30,40603613600,"2020-01-15","-",4400,"595","7.39","4,923","0.89",75,1.7,329,NA -"1927","189860","","ڽ","Ϲ",4150,195,40249937000,"2020-01-15","-",4150,"347","11.96","3,806","1.09",50,1.2,884,NA -"1928","109820","Ʈ","ڽ","Ÿ",2180,65,40244467700,"2020-01-15","-",2180,"-","-","676","3.22",0,0,728,NA -"1929","087730"," Ƽ","ڽ","IT H/W",1435,25,40175815540,"2020-01-15","-",1435,"-","-","1,815","0.79",0,0,38,NA -"1930","258790","Ʈķ","ڽ","ǡü",1850,0,40070537500,"2020-01-15","-",1850,"-","-","-","-",0,0,35,NA -"1931","079000","佺ڸ","ڽ","ȭ",5560,10,40032000000,"2020-01-15","-",5560,"403","13.8","10,222","0.54",200,3.6,564,NA -"1932","154040","ַ翡Ÿ","ڽ","IT H/W",3080,0,39978849680,"2020-01-15","-",3080,"-","-","5,204","0.59",0,0,840,NA -"1933","071090","̽ƿ","ڽ","öݼ",19950,300,39898882800,"2020-01-15","-",19950,"-","-","64,196","0.31",0,0,2087,NA -"1934","089150","̾Ƽ","ڽ","IT S/W & SVC",2325,20,39873750000,"2020-01-15","-",2325,"72","32.29","2,282","1.02",120,5.16,625,NA -"1935","002680","ž","ڽ","ķᡤ",1915,0,39832000000,"2020-01-15","-",1915,"-","-","2,135","0.9",0,0,63,NA -"1936","150900","ļ","ڽ","IT S/W & SVC",4140,-60,39773874240,"2020-01-15","-",4140,"107","38.69","2,198","1.88",0,0,836,NA -"1937","038950","ε","ڽ","IT H/W",3895,-30,39770929675,"2020-01-15","-",3895,"232","16.79","8,364","0.47",50,1.28,275,NA -"1938","032960","ϱ⿬","ڽ","IT H/W",12100,100,39739376600,"2020-01-15","-",12100,"-","-","8,475","1.43",40,0.33,209,NA -"1939","136510","̽ý","ڽ","衤",7340,20,39636000000,"2020-01-15","-",7340,"183","40.11","5,700","1.29",20,0.27,806,NA -"1940","122690","Ƽ","ڽ","񡤺ǰ",2025,10,39571023150,"2020-01-15","-",2025,"-","-","5,051","0.4",0,0,767,NA -"1941","134580","Ƽ","ڽ","IT H/W",3515,-35,39543750000,"2020-01-15","-",3515,"135","26.04","2,572","1.37",0,0,1178,NA -"1942","010420","ѼPNS","ڽ","",1925,60,39449048100,"2020-01-15","-",1925,"175","11","1,878","1.03",15,0.78,1912,NA -"1943","096640","Ľ","ڽ","IT H/W",1730,-30,39226926520,"2020-01-15","-",1730,"-","-","1,817","0.95",0,0,675,NA -"1944","141070","ƽ","ڽ","衤",1415,20,39194185465,"2020-01-15","-",1415,"74","19.12","1,342","1.05",0,0,823,NA -"1945","011300","","ڽ","Ǻ",689,-1,39175065540,"2020-01-15","-",689,"-","-","1,328","0.52",0,0,1930,NA -"1946","204990","ڽ̿","ڽ","ķᡤ",1225,0,39130080675,"2020-01-15","-",1225,"-","-","1,706","0.72",0,0,1363,NA -"1947","038110","öƽ","ڽ","񡤺ǰ",1520,-10,39017442400,"2020-01-15","-",1520,"-","-","4,309","0.35",0,0,264,NA -"1948","307180","̿̾","ڽ","Ϲ",1990,15,39008523270,"2020-01-15","-",1990,"-","-","-","-",NA,NA,1100,NA -"1949","008110","뵿","ڽ","",3715,-10,38972010605,"2020-01-15","-",3715,"378","9.83","12,419","0.3",0,0,1594,NA -"1950","065690","Ŀ","ڽ","IT H/W",2790,35,38958190110,"2020-01-15","-",2790,"345","8.09","6,678","0.42",300,10.75,488,NA -"1951","066790","","ڽ","Źۼ",423,0,38895837705,"2020-01-15","",423,"-","-","285","1.48",0,0,501,NA -"1952","012620","Ư","ڽ","ݼ",8830,60,38852000000,"2020-01-15","-",8830,"1,526","5.79","24,692","0.36",120,1.36,107,NA -"1953","044180","KD","ڽ","Ǽ",495,0,38784885480,"2020-01-15","",495,"70","7.07","560","0.88",0,0,324,NA -"1954","048830","","ڽ","ȭ",2065,30,38664900995,"2020-01-15","-",2065,"-","-","2,181","0.95",30,1.45,353,NA -"1955","205470","޸ý","ڽ","",1365,15,38456033070,"2020-01-15","-",1365,"-","-","575","2.37",0,0,918,NA -"1956","175140","ũ","ڽ","IT H/W",10500,100,38359188000,"2020-01-15","-",10500,"34","308.82","5,969","1.76",0,0,864,NA -"1957","010640","","ڽ","ȭ",3825,-50,38250000000,"2020-01-15","-",3825,"96","39.84","1,903","2.01",0,0,1915,NA -"1958","098120","ũؼ","ڽ","IT H/W",4585,-80,38114032110,"2020-01-15","-",4585,"-","-","3,841","1.19",0,0,679,NA -"1959","123330","","ڽ","ȭ",5440,-60,38080000000,"2020-01-15","-",5440,"-","-","5,563","0.98",0,0,770,NA -"1960","023810","","ڽ","",3795,10,37950000000,"2020-01-15","-",3795,"166","22.86","10,240","0.37",130,3.43,2011,NA -"1961","064480","긮","ڽ","IT S/W & SVC",3175,75,37949187500,"2020-01-15","-",3175,"173","18.35","3,300","0.96",100,3.15,469,NA -"1962","204840","","ڽ","Ÿ",1060,0,37931382380,"2020-01-15","-",1060,"-","-","206","5.15",0,0,916,NA -"1963","192390","","ڽ","ݼ",3550,10,37831980800,"2020-01-15","-",3550,"669","5.31","5,803","0.61",120,3.38,1165,NA -"1964","002690","","ڽ","öݼ",2495,5,37425000000,"2020-01-15","-",2495,"9","277.22","8,726","0.29",0,0,1711,NA -"1965","212560","׿","ڽ","񡤺ǰ",4750,-45,37406074250,"2020-01-15","-",4750,"736","6.45","9,846","0.48",60,1.26,931,NA -"1966","038010","ũ뽺","ڽ","ݼ",4120,-80,37080000000,"2020-01-15","-",4120,"613","6.72","8,242","0.5",100,2.43,261,NA -"1967","237750","Ǿؾũ","ڽ","Ϲ",5690,80,36965654000,"2020-01-15","-",5690,"359","15.85","8,869","0.64",0,0,996,NA -"1968","014940","Ż","ڽ","衤",811,-6,36960239071,"2020-01-15","-",811,"-","-","278","2.92",0,0,119,NA -"1969","076080","ũ","ڽ","Ǽ",1840,5,36763387680,"2020-01-15","-",1840,"-","-","3,412","0.54",0,0,1193,NA -"1970","059100","Ʈ","ڽ","IT H/W",5190,80,36697763400,"2020-01-15","-",5190,"-","-","4,248","1.22",0,0,446,NA -"1971","052600","ѳƮ","ڽ","Źۼ",3130,35,36194381000,"2020-01-15","-",3130,"95","32.95","3,098","1.01",100,3.19,388,NA -"1972","130500","GHż","ڽ","Ƿ",3290,10,36190000000,"2020-01-15","-",3290,"41","80.24","3,619","0.91",0,0,790,NA -"1973","066110","","ڽ","IT H/W",682,0,36009327200,"2020-01-15","-",682,"-","-","690","0.99",0,0,492,NA -"1974","219130","Ÿ̰Ϸ","ڽ","IT H/W",5700,-10,35991453000,"2020-01-15","-",5700,"344","16.57","6,626","0.86",0,0,955,NA -"1975","181340","̵","ڽ","Ƿᡤб",5080,160,35789108000,"2020-01-15","-",5080,"513","9.9","5,408","0.94",50,0.98,872,NA -"1976","023960","Ͼ","ڽ","Ǽ",1430,25,35773719410,"2020-01-15","-",1430,"784","1.82","1,719","0.83",0,0,2012,NA -"1977","037400","츮","ڽ","Ϲ",1435,0,35765001510,"2020-01-15","-",1435,"-","-","2,826","0.51",0,0,257,NA -"1978","005320","","ڽ","",1290,35,35599041240,"2020-01-15","-",1290,"188","6.86","2,970","0.43",0,0,1808,NA -"1979","058420","̿","ڽ","ȭ",1720,-75,35456441200,"2020-01-15","-",1720,"-","-","650","2.65",0,0,440,NA -"1980","254120","ں","ڽ","衤",1900,0,35446882600,"2020-01-15","-",1900,"-","-","-","-",0,0,1021,NA -"1981","119500","Ż","ڽ","ݼ",2970,15,35186279040,"2020-01-15","-",2970,"177","16.78","3,661","0.81",60,2.02,752,NA -"1982","122800","","ڽ","ݼ",1000,0,35153085000,"2020-01-15","",1000,"-","-","477","2.1",0,0,768,NA -"1983","053160","","ڽ","Ϲ",5850,-160,35100000000,"2020-01-15","-",5850,"436","13.42","7,561","0.77",50,0.85,396,NA -"1984","225590","м÷","ڽ","Ƿ",1310,5,34894094030,"2020-01-15","-",1310,"56","23.39","1,208","1.08",0,0,976,NA -"1985","005450","","ڽ","Ǽ",4945,0,34727938855,"2020-01-15","",4945,"-","-","6,682","0.74",0,0,1815,NA -"1986","043590","ũι","ڽ","IT H/W",1490,0,34717000000,"2020-01-15","",1490,"-","-","1,799","0.83",0,0,318,NA -"1987","019990","ũ","ڽ","衤",3550,50,34634112400,"2020-01-15","-",3550,"137","25.91","4,227","0.84",60,1.69,145,NA -"1988","001420","¿","ڽ","",4555,-25,34618000000,"2020-01-15","-",4555,"48","94.9","4,238","1.07",70,1.54,1663,NA -"1989","072950","","ڽ","IT H/W",5710,110,34260000000,"2020-01-15","-",5710,"297","19.23","9,107","0.63",50,0.88,537,NA -"1990","019770","žŻ","ڽ","衤",2940,15,34251000000,"2020-01-15","-",2940,"-","-","5,878","0.5",40,1.36,144,NA -"1991","003720","￵ȭ","ڽ","ȭ",1000,2,34000000000,"2020-01-15","-",1000,"-","-","1,349","0.74",0,0,1760,NA -"1992","035200","ĽƮ","ڽ","ȭ",3490,10,33959759100,"2020-01-15","-",3490,"169","20.65","3,656","0.95",0,0,228,NA -"1993","060300","ι","ڽ","ȭ",610,0,33938995780,"2020-01-15","",610,"-","-","2,128","0.29",0,0,451,NA -"1994","006200","ѱȦ","ڽ","",725,-8,33932273600,"2020-01-15","-",725,"-","-","2,525","0.29",15,2.07,1839,NA -"1995","018700","ٸ","ڽ","ȭ",2055,15,33737685075,"2020-01-15","-",2055,"-","-","2,073","0.99",0,0,138,NA -"1996","016920","ī","ڽ","",1500,5,33534696000,"2020-01-15","-",1500,"122","12.3","1,899","0.79",20,1.33,126,NA -"1997","010580","","ڽ","",567,2,33489511965,"2020-01-15","",567,"55","10.31","482","1.18",0,0,1913,NA -"1998","049800","ö","ڽ","",3340,-70,33400000000,"2020-01-15","-",3340,"-","-","6,673","0.5",0,0,2066,NA -"1999","035460","ڷ","ڽ","IT H/W",2285,40,33309221900,"2020-01-15","-",2285,"-","-","1,994","1.15",0,0,230,NA -"2000","032280","","ڽ","",2045,20,33156791550,"2020-01-15","-",2045,"166","12.32","3,859","0.53",50,2.44,198,NA -"2001","279600","̵","ڽ","IT S/W & SVC",7140,220,33117326340,"2020-01-15","-",7140,"-","-","2,374","3.01",0,0,1062,NA -"2002","091440","ڷʵ","ڽ","IT H/W",3640,75,33113251080,"2020-01-15","-",3640,"-","-","2,447","1.49",0,0,641,NA -"2003","087600","ȼ÷","ڽ","IT H/W",4050,0,33074559900,"2020-01-15","-",4050,"-","-","10,435","0.39",100,2.47,618,NA -"2004","161570","THE MIDONG","ڽ","IT H/W",2395,120,33031327470,"2020-01-15","-",2395,"-","-","2,330","1.03",0,0,849,NA -"2005","222810","ѷAI","ڽ","IT S/W & SVC",1125,-25,32986000125,"2020-01-15","",1125,"-","-","1,043","1.08",0,0,1383,NA -"2006","049470","SGA","ڽ","IT S/W & SVC",674,2,32596155826,"2020-01-15","-",674,"-","-","841","0.8",0,0,360,NA -"2007","019570"," ","ڽ","",555,-9,32588438940,"2020-01-15","-",555,"-","-","381","1.46",0,0,14,NA -"2008","003680","Ѽ","ڽ","ķǰ",5270,90,32519884120,"2020-01-15","-",5270,"-","-","9,101","0.58",0,0,1758,NA -"2009","093380","dz","ڽ","ݼ",3280,85,32404146640,"2020-01-15","-",3280,"85","38.59","6,075","0.54",40,1.22,46,NA -"2010","226350","̿","ڽ","IT H/W",920,-24,32212854240,"2020-01-15","",920,"-","-","104","8.85",0,0,1166,NA -"2011","009620","ﺸ","ڽ","ݼ",845,8,31950143745,"2020-01-15","-",845,"-","-","858","0.98",0,0,94,NA -"2012","015020","̽Ÿ","ڽ","񽺾",745,22,31924442000,"2020-01-15","-",745,"-","-","862","0.86",0,0,1971,NA -"2013","197140","ĸ","ڽ","ǡü",4310,0,31858321820,"2020-01-15","-",4310,"201","21.44","3,606","1.2",0,0,902,NA -"2014","182690","׶","ڽ","IT H/W",2025,-80,31749343200,"2020-01-15","",2025,"-","-","390","5.19",0,0,874,NA -"2015","090150","","ڽ","񡤺ǰ",3285,-30,31727821005,"2020-01-15","-",3285,"-","-","3,597","0.91",50,1.52,633,NA -"2016","101670","ڸƿ","ڽ","ݼ",1675,-25,31657500000,"2020-01-15","-",1675,"-","-","1,644","1.02",0,0,700,NA -"2017","110020","̿","ڽ","ȭ",6590,80,31605165520,"2020-01-15","-",6590,"-","-","826","7.98",0,0,731,NA -"2018","021880","̽ijŻ","ڽ","",313,5,31044719704,"2020-01-15","-",313,"-","-","381","0.82",0,0,23,NA -"2019","067730","ý","ڽ","IT S/W & SVC",3310,55,30918451820,"2020-01-15","-",3310,"79","41.9","1,796","1.84",100,3.02,511,NA -"2020","067010","̾","ڽ","IT H/W",4685,-5,30879725150,"2020-01-15","-",4685,"286","16.38","5,837","0.8",120,2.56,52,NA -"2021","009140","","ڽ","",19600,200,30787621200,"2020-01-15","-",19600,"-","-","34,788","0.56",250,1.28,2239,NA -"2022","098660","Ƽ","ڽ","Ƿ",2450,-40,30627391200,"2020-01-15","-",2450,"-","-","2,639","0.93",140,5.71,680,NA -"2023","025870","Ŷ󿡽","ڽ","",7590,-210,30360000000,"2020-01-15","-",7590,"-","-","3,619","2.1",0,0,177,NA -"2024","035290","","ڽ","ǡü",11750,0,30199109750,"2020-01-15","",11750,"-","-","6,060","1.94",0,0,229,NA -"2025","043100","ְ̿","ڽ","Ƿᡤб",186,-2,30080996010,"2020-01-15","",186,"-","-","318","0.58",0,0,311,NA -"2026","073190","","ڽ","Ÿ ",2495,0,29860259800,"2020-01-15","-",2495,"-","-","2,532","0.99",0,0,541,NA -"2027","043260","ȣ","ڽ","IT H/W",832,1,29617571776,"2020-01-15","-",832,"-","-","1,367","0.61",0,0,313,NA -"2028","012170","Ű̵׷","ڽ","񽺾",150,0,29592697500,"2020-01-15","",150,"-","-","263","0.57",0,0,1942,NA -"2029","011230","ȭ","ڽ","",2825,10,29543680500,"2020-01-15","-",2825,"-","-","1,422","1.99",0,0,1928,NA -"2030","060380","翡","ڽ","ݼ",2940,-40,29400000000,"2020-01-15","-",2940,"-","-","5,092","0.58",100,3.4,453,NA -"2031","134060","ǻ","ڽ","ǡü",6120,60,29187810000,"2020-01-15","-",6120,"74","82.7","3,538","1.73",0,0,803,NA -"2032","099520","ITX","ڽ","IT H/W",1770,30,29145051870,"2020-01-15","-",1770,"-","-","900","1.97",0,0,685,NA -"2033","069140","÷","ڽ","ݼ",5290,130,28931195150,"2020-01-15","-",5290,"113","46.81","4,634","1.14",0,0,522,NA -"2034","173130","Ľ","ڽ","IT S/W & SVC",7180,10,28905976360,"2020-01-15","",7180,"680","10.56","7,510","0.96",0,0,860,NA -"2035","079170","â","ڽ","ݼ",5520,60,28704000000,"2020-01-15","-",5520,"274","20.15","10,108","0.55",120,2.17,565,NA -"2036","044780","ġ","ڽ","衤",1540,15,28498911980,"2020-01-15","-",1540,"77","20","2,593","0.59",0,0,326,NA -"2037","080580","Ų","ڽ","IT H/W",4090,40,28380599980,"2020-01-15","-",4090,"19","215.26","3,775","1.08",0,0,581,NA -"2038","058530","彺","ڽ","",275,3,28375678650,"2020-01-15","-",275,"-","-","920","0.3",0,0,442,NA -"2039","103130","","ڽ","",914,0,28285852308,"2020-01-15","",914,"-","-","1,334","0.69",0,0,2141,NA -"2040","158310","ŸƼ","ڽ","衤",2340,-15,28247642280,"2020-01-15","-",2340,"-","-","2,311","1.01",0,0,843,NA -"2041","015260","̿","ڽ","",341,-3,28229639988,"2020-01-15","-",341,"-","-","806","0.42",0,0,1973,NA -"2042","153460","̺","ڽ","IT S/W & SVC",4245,0,27719909430,"2020-01-15","-",4245,"-","-","3,731","1.14",0,0,1188,NA -"2043","008830","뵿","ڽ","衤",3060,55,27501811200,"2020-01-15","-",3060,"23","133.04","6,559","0.47",25,0.82,91,NA -"2044","226400","׿","ڽ","Ƿᡤб",3250,60,27490014500,"2020-01-15","-",3250,"-","-","3,369","0.96",0,0,980,NA -"2045","187270","ȭ","ڽ","IT H/W",2710,-5,27489819950,"2020-01-15","-",2710,"-","-","5,056","0.54",0,0,879,NA -"2046","196700","","ڽ","ȭ",2005,60,27465444380,"2020-01-15","-",2005,"-","-","2,849","0.7",0,0,901,NA -"2047","084180","","ڽ","衤",2070,-5,27264412980,"2020-01-15","",2070,"-","-","1,221","1.7",0,0,598,NA -"2048","045340","ŻƮ","ڽ","IT S/W & SVC",3155,-10,27000616200,"2020-01-15","-",3155,"327","9.65","1,037","3.04",0,0,330,NA -"2049","054340","Ǿ","ڽ","IT H/W",6680,0,26927340520,"2020-01-15","",6680,"-","-","740","9.03",0,0,415,NA -"2050","114570","Ʈ۷ι","ڽ","IT H/W",237,3,26874365913,"2020-01-15","-",237,"-","-","1,193","0.2",0,0,1185,NA -"2051","020400","뵿ݼ","ڽ","ݼ",10500,0,26815530000,"2020-01-15","-",10500,"360","29.17","13,838","0.76",60,0.57,146,NA -"2052","051980","Ʈ̿","ڽ","ȭ",578,-12,26764226420,"2020-01-15","",578,"-","-","571","1.01",0,0,380,NA -"2053","130740","ƼǾ۷ι","ڽ","񡤺ǰ",2590,-45,26740400610,"2020-01-15","-",2590,"282","9.18","6,267","0.41",0,0,792,NA -"2054","077280","","ڽ","IT S/W & SVC",2225,0,26180104275,"2020-01-15","-",2225,"152","14.64","3,847","0.58",0,0,5,NA -"2055","067770","Ƽ","ڽ","IT H/W",3100,-20,26029438300,"2020-01-15","-",3100,"-","-","4,680","0.66",0,0,512,NA -"2056","000950","","ڽ","Ǻ",15450,0,25956000000,"2020-01-15","-",15450,"-","-","74,392","0.21",0,0,1645,NA -"2057","039740","ѱ","ڽ","",3230,80,25899422310,"2020-01-15","-",3230,"-","-","4,836","0.67",0,0,286,NA -"2058","217190","ʼ","ڽ","IT H/W",2950,-35,25869063300,"2020-01-15","-",2950,"-","-","2,083","1.42",0,0,946,NA -"2059","032860","۷ν۷","ڽ","Ÿ",350,-11,25745594000,"2020-01-15","-",350,"-","-","256","1.37",0,0,207,NA -"2060","043360","","ڽ","IT H/W",2835,55,25515000000,"2020-01-15","-",2835,"-","-","5,269","0.54",0,0,316,NA -"2061","026910","Ǿ","ڽ","ݼ",3975,-115,25461484875,"2020-01-15","-",3975,"42","94.64","4,549","0.87",25,0.63,182,NA -"2062","001770","ȭǾ","ڽ","öݼ",20900,0,25390950200,"2020-01-15","-",20900,"535","39.07","30,632","0.68",100,0.48,2255,NA -"2063","054220","νý","ڽ","Ϲ",485,0,25363340295,"2020-01-15","",485,"-","-","228","2.13",0,0,41,NA -"2064","052770","̵¶","ڽ","IT S/W & SVC",805,0,25295832170,"2020-01-15","",805,"-","-","23","35",0,0,17,NA -"2065","105330","̿","ڽ","Ϲ",4425,65,25051460475,"2020-01-15","-",4425,"109","40.6","6,989","0.63",0,0,716,NA -"2066","191410","Ͼ","ڽ","IT H/W",2635,40,24671562970,"2020-01-15","-",2635,"25","105.4","3,762","0.7",0,0,887,NA -"2067","012600","ûȣij","ڽ","",2820,50,24185309820,"2020-01-15","-",2820,"188","15","2,893","0.97",0,0,1948,NA -"2068","024940","PNdz","ڽ","ݼ",2405,-25,24050000000,"2020-01-15","-",2405,"127","18.94","3,311","0.73",25,1.04,171,NA -"2069","058450","Ͼ","ڽ","IT H/W",1500,-60,23850000000,"2020-01-15","-",1500,"-","-","873","1.72",0,0,441,NA -"2070","004920","ũ","ڽ","Ÿ",435,8,23582357460,"2020-01-15","-",435,"-","-","426","1.02",0,0,2236,NA -"2071","023790","ö","ڽ","ݼ",3200,0,23504272000,"2020-01-15","-",3200,"-","-","6,977","0.46",0,0,159,NA -"2072","054410","Ƽ","ڽ","ݼ",4600,45,23276000000,"2020-01-15","-",4600,"447","10.29","6,357","0.72",50,1.09,416,NA -"2073","103230","ش","ڽ","衤",3225,60,23220000000,"2020-01-15","-",3225,"-","-","5,864","0.55",0,0,708,NA -"2074","101680","ѱб","ڽ","衤",2760,30,23195040000,"2020-01-15","",2760,"-","-","6,839","0.4",0,0,701,NA -"2075","002420","","ڽ","񽺾",56700,200,23110466400,"2020-01-15","-",56700,"-","-","57,277","0.99",0,0,1706,NA -"2076","115610","̹","ڽ","IT H/W",3000,110,23007384000,"2020-01-15","-",3000,"-","-","2,524","1.19",0,0,749,NA -"2077","011080","I&C","ڽ","Ƿ",590,5,22983844120,"2020-01-15","-",590,"-","-","537","1.1",0,0,102,NA -"2078","121850","","ڽ","IT H/W",1430,-10,22038469310,"2020-01-15","-",1430,"-","-","1,249","1.14",0,0,761,NA -"2079","007530","űݼ","ڽ","ݼ",1715,-10,22008540120,"2020-01-15","-",1715,"250","6.86","2,893","0.59",0,0,84,NA -"2080","013720","û","ڽ","񡤺ǰ",2690,245,22000893990,"2020-01-15","-",2690,"16","168.12","2,614","1.03",0,0,112,NA -"2081","121890","ý","ڽ","IT H/W",2390,-60,21623711420,"2020-01-15","-",2390,"-","-","1,912","1.25",0,0,762,NA -"2082","058110","߾̾","ڽ","Ƿᡤб",3945,25,21151117500,"2020-01-15","-",3945,"-","-","947","4.17",0,0,437,NA -"2083","223310","̿","ڽ","IT S/W & SVC",160,-2,20993266560,"2020-01-15","",160,"-","-","266","0.6",0,0,1371,NA -"2084","008500","Ǿ","ڽ","Ǻ",17200,-150,20640000000,"2020-01-15","-",17200,"-","-","35,720","0.48",0,0,1881,NA -"2085","025890","ѱְ","ڽ","",1825,-55,20639397675,"2020-01-15","-",1825,"-","-","3,993","0.46",0,0,2023,NA -"2086","113810","","ڽ","񡤺ǰ",617,-3,20131507467,"2020-01-15","-",617,"-","-","676","0.91",0,0,737,NA -"2087","227100","","ڽ","Ϲ",7530,-60,20036652300,"2020-01-15","-",7530,"174","43.28","5,787","1.3",0,0,982,NA -"2088","005030","λְ","ڽ","",470,5,19919342130,"2020-01-15","-",470,"-","-","1,339","0.35",0,0,1802,NA -"2089","195440","ǻ","ڽ","IT S/W & SVC",5090,215,19546287150,"2020-01-15","",5090,"-","-","576","8.84",0,0,895,NA -"2090","096870","Ƽ","ڽ","IT H/W",2845,0,19000048000,"2020-01-15","-",2845,"64","44.45","1,689","1.68",0,0,677,NA -"2091","197210","","ڽ","IT H/W",753,0,18870304998,"2020-01-15","",753,"-","-","2,686","0.28",0,0,903,NA -"2092","033790","ī̹ũ","ڽ","IT H/W",1085,-5,18572053500,"2020-01-15","",1085,"-","-","1,864","0.58",0,0,1175,NA -"2093","069330","̵","ڽ","IT H/W",1560,-10,18544955520,"2020-01-15","",1560,"-","-","2,389","0.65",0,0,1360,NA -"2094","028040","̷SCI","ڽ","ݼ",411,-15,18486575322,"2020-01-15","",411,"-","-","760","0.54",0,0,1160,NA -"2095","053060","","ڽ","񡤺ǰ",848,35,18156528000,"2020-01-15","-",848,"-","-","1,015","0.84",0,0,395,NA -"2096","019490","Ʈ","ڽ","",3215,5,17781313025,"2020-01-15","-",3215,"150","21.43","6,208","0.52",0,0,2002,NA -"2097","123750","潺","ڽ","񡤺ǰ",1365,-175,17398695405,"2020-01-15","",1365,"-","-","2,207","0.62",0,0,774,NA -"2098","123260","γؽ","ڽ","IT H/W",701,0,16834861995,"2020-01-15","",701,"-","-","857","0.82",0,0,769,NA -"2099","080440","","ڽ","",1175,0,15658003000,"2020-01-15","",1175,"-","-","1,709","0.69",0,0,1194,NA -"2100","194510","Ƽ","ڽ","IT S/W & SVC",536,0,13125755600,"2020-01-15","",536,"604","0.89","1,248","0.43",0,0,893,NA -"2101","033600","","ڽ","񡤺ǰ",330,-50,12736667130,"2020-01-15","",330,"-","-","988","0.33",0,0,1220,NA -"2102","192410","","ڽ","IT H/W",408,0,9969806400,"2020-01-15","",408,"-","-","1,103","0.37",0,0,890,NA -"2103","083470","KJ","ڽ","IT H/W",387,0,9560730123,"2020-01-15","",387,"-","-","463","0.84",0,0,591,NA -"2104","030270","ũ","ڽ","Ƿ",998,0,7547575598,"2020-01-15","",998,"-","-","3,597","0.28",0,0,1168,NA -"2105","149940","","ڽ","IT H/W",155,0,3279863395,"2020-01-15","",155,"-","-","516","0.3",0,0,833,NA +"","종목코드","종목명","시장구분","산업분류","현재가.종가.","전일대비","시가총액.원.","일자","관리여부","종가","EPS","PER","BPS","PBR","주당배당금","배당수익률","게시물..일련번호","총카운트" +"1","005930","삼성전자","코스피","전기전자",52100,-2500,311025670855000,"2020-03-11","-",52100,"6,461","8.06","35,342","1.47",1416,2.72,1518,NA +"2","000660","SK하이닉스","코스피","전기전자",85500,-3600,62244202207500,"2020-03-11","-",85500,"22,255","3.84","64,348","1.33",1500,1.75,1471,NA +"3","207940","삼성바이오로직스","코스피","의약품",484000,-12000,32023860000000,"2020-03-11","-",484000,"3,387","142.9","62,805","7.71",0,0,1650,NA +"4","035420","NAVER","코스피","서비스업",170000,-2000,28018277150000,"2020-03-11","-",170000,"4,437","38.31","31,795","5.35",314,0.18,1591,NA +"5","051910","LG화학","코스피","화학",365000,-8500,25766205195000,"2020-03-11","-",365000,"19,217","18.99","218,227","1.67",6000,1.64,1603,NA +"6","068270","셀트리온","코스피","의약품",175000,-6000,22460191425000,"2020-03-11","-",175000,"1,970","88.83","18,879","9.27",0,0,1611,NA +"7","005380","현대차","코스피","운수장비",100000,-2000,21366818700000,"2020-03-11","-",100000,"5,632","17.76","245,447","0.41",4000,4,1512,NA +"8","006400","삼성SDI","코스피","전기전자",289000,-4500,19872949170000,"2020-03-11","-",289000,"10,484","27.57","169,560","1.7",1000,0.35,1525,NA +"9","028260","삼성물산","코스피","유통업",101500,-2500,19253539364500,"2020-03-11","-",101500,"10,384","9.77","104,259","0.97",2000,1.97,1578,NA +"10","051900","LG생활건강","코스피","화학",1218000,-37000,19022963946000,"2020-03-11","-",1218000,"40,740","29.9","198,221","6.14",9250,0.76,1602,NA +"11","012330","현대모비스","코스피","운수장비",187500,-1500,17822755125000,"2020-03-11","-",187500,"19,944","9.4","314,650","0.6",4000,2.13,1553,NA +"12","017670","SK텔레콤","코스피","통신업",217500,-1000,17562192142500,"2020-03-11","-",217500,"44,066","4.94","278,291","0.78",10000,4.6,1562,NA +"13","005490","POSCO","코스피","철강금속",179500,-1000,15650036882500,"2020-03-11","-",179500,"20,911","8.58","497,452","0.36",10000,5.57,1514,NA +"14","105560","KB금융","코스피","금융업",35300,150,14678019576000,"2020-03-11","-",35300,"7,721","4.57","85,393","0.41",1920,5.44,1632,NA +"15","055550","신한지주","코스피","금융업",30350,200,14641826162550,"2020-03-11","-",30350,"6,579","4.61","75,339","0.4",1600,5.27,1605,NA +"16","035720","카카오","코스피","서비스업",169000,-4000,14625887328000,"2020-03-11","-",169000,"623","271.27","61,602","2.74",127,0.08,1592,NA +"17","036570","엔씨소프트","코스피","서비스업",666000,-10000,14621378652000,"2020-03-11","-",666000,"19,831","33.58","107,923","6.17",6050,0.91,1594,NA +"18","015760","한국전력","코스피","전기가스업",20800,-1200,13352852801600,"2020-03-11","-",20800,"-","-","108,641","0.19",0,0,1560,NA +"19","000270","기아차","코스피","운수장비",31800,-150,12890554434600,"2020-03-11","-",31800,"2,883","11.03","67,208","0.47",900,2.83,1469,NA +"20","018260","삼성에스디에스","코스피","서비스업",166500,-3000,12883403700000,"2020-03-11","-",166500,"8,137","20.46","77,315","2.15",2000,1.2,1565,NA +"21","034730","SK","코스피","금융업",175000,-5500,12313051975000,"2020-03-11","-",175000,"40,310","4.34","234,433","0.75",5000,2.86,1589,NA +"22","033780","KT&G","코스피","기타제조",82200,-100,11285443253400,"2020-03-11","-",82200,"7,141","11.51","58,847","1.4",4000,4.87,1586,NA +"23","003550","LG","코스피","금융업",65300,-1600,11267980654300,"2020-03-11","-",65300,"10,603","6.16","102,340","0.64",2000,3.06,1498,NA +"24","032830","삼성생명","코스피","금융업",50200,-600,10040000000000,"2020-03-11","-",50200,"9,268","5.42","144,510","0.35",2650,5.28,1585,NA +"25","066570","LG전자","코스피","전기전자",59000,-1000,9655221026000,"2020-03-11","-",59000,"6,882","8.57","78,820","0.75",750,1.27,1610,NA +"26","091990","셀트리온헬스케어","코스닥","유통",66000,-2100,9500488206000,"2020-03-11","-",66000,"76","868.42","10,881","6.07",0,0,96,NA +"27","090430","아모레퍼시픽","코스피","화학",159000,-8000,9294899910000,"2020-03-11","-",159000,"4,815","33.02","64,072","2.48",1180,0.74,1625,NA +"28","009150","삼성전기","코스피","전기전자",122000,-6500,9112630912000,"2020-03-11","-",122000,"8,685","14.05","62,126","1.96",1000,0.82,1536,NA +"29","096770","SK이노베이션","코스피","화학",98000,-2500,9061625272000,"2020-03-11","-",98000,"18,267","5.36","193,402","0.51",8000,8.16,1629,NA +"30","000810","삼성화재","코스피","금융업",179000,-3000,8480095823000,"2020-03-11","-",179000,"25,182","7.11","244,508","0.73",11500,6.42,1474,NA +"31","086790","하나금융지주","코스피","금융업",27350,-250,8211620395700,"2020-03-11","-",27350,"7,360","3.72","88,026","0.31",1900,6.95,1623,NA +"32","251270","넷마블","코스피","서비스업",88600,-2300,7597638186400,"2020-03-11","-",88600,"2,230","39.73","51,303","1.73",0,0,1653,NA +"33","010130","고려아연","코스피","철강금속",384500,-8500,7255515000000,"2020-03-11","-",384500,"29,841","12.88","331,214","1.16",11000,2.86,1543,NA +"34","010950","S-Oil","코스피","화학",62500,1200,7036424500000,"2020-03-11","-",62500,"2,216","28.2","55,480","1.13",750,1.2,1547,NA +"35","009540","한국조선해양","코스피","운수장비",95500,-800,6758832578000,"2020-03-11","-",95500,"-","-","167,892","0.57",0,0,1539,NA +"36","011170","롯데케미칼","코스피","화학",185000,2000,6340952515000,"2020-03-11","-",185000,"46,074","4.02","371,541","0.5",10500,5.68,1549,NA +"37","316140","우리금융지주","코스피","금융업",8570,70,6189834043310,"2020-03-11","-",8570,"-","-","-","-",NA,NA,1660,NA +"38","030200","KT","코스피","통신업",22850,-600,5966404812800,"2020-03-11","-",22850,"2,809","8.13","50,563","0.45",1100,4.81,1582,NA +"39","032640","LG유플러스","코스피","통신업",12850,-150,5610455988850,"2020-03-11","-",12850,"1,103","11.65","15,696","0.82",400,3.11,1584,NA +"40","018880","한온시스템","코스피","기계",10500,-50,5604900000000,"2020-03-11","-",10500,"520","20.19","3,816","2.75",320,3.05,1566,NA +"41","021240","코웨이","코스피","서비스업",69700,-1000,5143833444300,"2020-03-11","-",69700,"4,854","14.36","14,744","4.73",3600,5.16,1570,NA +"42","035250","강원랜드","코스피","서비스업",23050,-350,4931328525000,"2020-03-11","-",23050,"1,467","15.71","16,765","1.37",900,3.9,1590,NA +"43","024110","기업은행","코스피","금융업",8420,10,4859661763180,"2020-03-11","-",8420,"2,531","3.33","31,891","0.26",690,8.19,1572,NA +"44","002790","아모레G","코스피","화학",57700,-3500,4757836986000,"2020-03-11","-",57700,"1,704","33.86","35,001","1.65",310,0.54,1491,NA +"45","034220","LG디스플레이","코스피","전기전자",12950,-50,4633713315000,"2020-03-11","-",12950,"-","-","39,068","0.33",0,0,1588,NA +"46","086280","현대글로비스","코스피","운수창고업",112000,-1000,4.2e+12,"2020-03-11","-",112000,"11,663","9.6","113,605","0.99",3300,2.95,1622,NA +"47","006800","미래에셋대우","코스피","금융업",6090,-170,4009146924720,"2020-03-11","-",6090,"660","9.23","10,233","0.6",220,3.61,1527,NA +"48","267250","현대중공업지주","코스피","화학",246000,-500,4006507782000,"2020-03-11","-",246000,"18,371","13.39","474,469","0.52",18500,7.52,1654,NA +"49","271560","오리온","코스피","음식료품",98800,-2200,3906169841600,"2020-03-11","-",98800,"3,538","27.93","35,553","2.78",600,0.61,1655,NA +"50","029780","삼성카드","코스피","금융업",33650,150,3898651682150,"2020-03-11","-",33650,"3,178","10.59","58,444","0.58",1600,4.75,1580,NA +"51","078930","GS","코스피","금융업",40150,-250,3730552426700,"2020-03-11","-",40150,"9,539","4.21","89,656","0.45",1900,4.73,1618,NA +"52","097950","CJ제일제당","코스피","음식료품",246000,-3500,3703329756000,"2020-03-11","-",246000,"55,416","4.44","291,963","0.84",3500,1.42,1630,NA +"53","028300","에이치엘비","코스닥","운송장비·부품",83000,-4500,3576324003000,"2020-03-11","-",83000,"678","122.42","4,438","18.7",0,0,28,NA +"54","000720","현대건설","코스피","건설업",31750,-800,3535545538750,"2020-03-11","-",31750,"3,424","9.27","56,293","0.56",500,1.57,1473,NA +"55","180640","한진칼","코스피","운수창고업",59100,-4900,3496974067800,"2020-03-11","-",59100,"-","-","24,818","2.38",300,0.51,1461,NA +"56","010140","삼성중공업","코스피","운수장비",5420,0,3414600000000,"2020-03-11","-",5420,"-","-","10,694","0.51",0,0,1544,NA +"57","071050","한국금융지주","코스피","금융업",60900,-600,3393712912800,"2020-03-11","-",60900,"9,062","6.72","70,093","0.87",1800,2.96,1615,NA +"58","003670","포스코케미칼","코스피","비금속광물",54100,-2100,3299462702000,"2020-03-11","-",54100,"2,237","24.18","12,690","4.26",400,0.74,1455,NA +"59","012750","에스원","코스피","서비스업",85900,400,3264129390200,"2020-03-11","-",85900,"3,046","28.2","33,219","2.59",2500,2.91,1556,NA +"60","008770","호텔신라","코스피","유통업",82000,-2500,3218345922000,"2020-03-11","-",82000,"2,913","28.15","19,110","4.29",350,0.43,1534,NA +"61","128940","한미약품","코스피","의약품",270500,-8500,3203539344500,"2020-03-11","-",270500,"2,121","127.53","59,516","4.54",500,0.18,1639,NA +"62","139480","이마트","코스피","유통업",114000,2000,3177843366000,"2020-03-11","-",114000,"15,668","7.28","293,169","0.39",2000,1.75,1641,NA +"63","000120","CJ대한통운","코스피","운수창고업",136500,-500,3113884956000,"2020-03-11","-",136500,"1,996","68.39","116,702","1.17",0,0,1465,NA +"64","004990","롯데지주","코스피","금융업",29050,-150,3047613334850,"2020-03-11","-",29050,"2,713","10.71","67,169","0.43",800,2.75,1508,NA +"65","000100","유한양행","코스피","의약품",227000,-6000,3035299174000,"2020-03-11","-",227000,"4,632","49.01","120,836","1.88",2000,0.88,1464,NA +"66","016360","삼성증권","코스피","금융업",33100,-450,2955830000000,"2020-03-11","-",33100,"3,741","8.85","52,207","0.63",1400,4.23,1561,NA +"67","004020","현대제철","코스피","철강금속",22150,-900,2955824137750,"2020-03-11","-",22150,"3,037","7.29","125,115","0.18",750,3.39,1503,NA +"68","161390","한국타이어앤테크놀로지","코스피","화학",23750,250,2942032888750,"2020-03-11","-",23750,"4,216","5.63","54,616","0.43",450,1.89,1643,NA +"69","011070","LG이노텍","코스피","전기전자",120500,-7000,2851886393500,"2020-03-11","-",120500,"6,892","17.48","89,501","1.35",300,0.25,1548,NA +"70","005940","NH투자증권","코스피","금융업",9700,-250,2729666203900,"2020-03-11","-",9700,"1,203","8.06","16,810","0.58",500,5.15,1519,NA +"71","009830","한화솔루션","코스피","화학",16250,-150,2624038462500,"2020-03-11","-",16250,"1,136","14.3","37,081","0.44",200,1.23,1540,NA +"72","282330","BGF리테일","코스피","유통업",149500,0,2583943947000,"2020-03-11","-",149500,"8,925","16.75","30,182","4.95",2680,1.79,1656,NA +"73","007070","GS리테일","코스피","유통업",33200,-900,2556400000000,"2020-03-11","-",33200,"1,566","21.2","27,116","1.22",650,1.96,1529,NA +"74","241560","두산밥캣","코스피","기계",25350,-1500,2541316358100,"2020-03-11","-",25350,"2,641","9.6","37,303","0.68",900,3.55,1652,NA +"75","023530","롯데쇼핑","코스피","유통업",89400,-600,2529014697000,"2020-03-11","-",89400,"-","-","413,783","0.22",5200,5.82,1571,NA +"76","003410","쌍용양회","코스피","비금속광물",4960,-5,2499143591200,"2020-03-11","-",4960,"289","17.16","3,828","1.3",370,7.46,1495,NA +"77","012510","더존비즈온","코스피","서비스업",83300,-4000,2471735910000,"2020-03-11","-",83300,"1,441","57.81","6,046","13.78",450,0.54,1416,NA +"78","004170","신세계","코스피","유통업",251000,-7000,2471140431000,"2020-03-11","-",251000,"23,415","10.72","352,367","0.71",2000,0.8,1504,NA +"79","028050","삼성엔지니어링","코스피","서비스업",12550,-350,2459800000000,"2020-03-11","-",12550,"350","35.86","5,383","2.33",0,0,1577,NA +"80","005830","DB손해보험","코스피","금융업",34350,-650,2431980000000,"2020-03-11","-",34350,"8,413","4.08","72,003","0.48",2000,5.82,1516,NA +"81","035760","CJ ENM","코스닥","통신방송서비스",110700,-6300,2427557347800,"2020-03-11","-",110700,"12,661","8.74","126,022","0.88",1200,1.08,38,NA +"82","000210","대림산업","코스피","건설업",69200,-1300,2408160000000,"2020-03-11","-",69200,"16,741","4.13","139,638","0.5",1700,2.46,1467,NA +"83","047810","한국항공우주","코스피","운수장비",23900,-750,2329655057300,"2020-03-11","-",23900,"587","40.72","10,356","2.31",200,0.84,1599,NA +"84","036460","한국가스공사","코스피","전기가스업",25150,-150,2321671950000,"2020-03-11","-",25150,"5,766","4.36","88,750","0.28",1360,5.41,1593,NA +"85","263750","펄어비스","코스닥","IT S/W & SVC",169600,-6400,2208700800000,"2020-03-11","-",169600,"12,498","13.57","31,525","5.38",0,0,138,NA +"86","003490","대한항공","코스피","운수창고업",22750,-800,2157715423500,"2020-03-11","-",22750,"-","-","30,313","0.75",250,1.1,1496,NA +"87","042660","대우조선해양","코스피","운수장비",19950,-550,2138754752400,"2020-03-11","-",19950,"2,998","6.65","35,821","0.56",0,0,1595,NA +"88","008560","메리츠종금증권","코스피","금융업",3440,-65,2123548811440,"2020-03-11","-",3440,"708","4.86","4,794","0.72",200,5.81,1533,NA +"89","001040","CJ","코스피","금융업",72700,-3700,2121167754600,"2020-03-11","-",72700,"9,180","7.92","121,743","0.6",1450,1.99,1477,NA +"90","081660","휠라홀딩스","코스피","유통업",34600,-100,2102026881200,"2020-03-11","-",34600,"2,349","14.73","16,226","2.13",50,0.14,1661,NA +"91","030000","제일기획","코스피","서비스업",18200,-750,2093750295000,"2020-03-11","-",18200,"1,281","14.21","7,672","2.37",770,4.23,1581,NA +"92","253450","스튜디오드래곤","코스닥","오락·문화",74100,-2200,2081941017000,"2020-03-11","-",74100,"1,278","57.98","14,305","5.18",0,0,137,NA +"93","028670","팬오션","코스피","운수창고업",3765,20,2012653064355,"2020-03-11","-",3765,"285","13.21","4,946","0.76",0,0,1579,NA +"94","008930","한미사이언스","코스피","금융업",30000,-1200,1980334470000,"2020-03-11","-",30000,"280","107.14","9,918","3.02",200,0.67,1535,NA +"95","032500","케이엠더블유","코스닥","IT H/W",49500,-1000,1971133708500,"2020-03-11","-",49500,"-","-","2,292","21.6",0,0,33,NA +"96","020150","일진머티리얼즈","코스피","전기전자",41900,-2100,1932043986500,"2020-03-11","-",41900,"897","46.71","11,460","3.66",0,0,1569,NA +"97","006360","GS건설","코스피","건설업",24100,-600,1930357076400,"2020-03-11","-",24100,"7,788","3.09","44,671","0.54",1000,4.15,1523,NA +"98","000080","하이트진로","코스피","음식료품",27450,-1100,1925167621950,"2020-03-11","-",27450,"319","86.05","16,301","1.68",800,2.91,1463,NA +"99","011780","금호석유","코스피","화학",62300,500,1898137149300,"2020-03-11","-",62300,"17,597","3.54","70,088","0.89",1350,2.17,1551,NA +"100","011790","SKC","코스피","화학",48850,-1450,1833563011750,"2020-03-11","-",48850,"3,404","14.35","40,835","1.2",1000,2.05,1552,NA +"101","138930","BNK금융지주","코스피","금융업",5450,10,1776347090700,"2020-03-11","-",5450,"1,475","3.69","23,400","0.23",300,5.5,1640,NA +"102","007310","오뚜기","코스피","음식료품",487000,-4000,1755750419000,"2020-03-11","-",487000,"48,677","10","335,073","1.45",7500,1.54,1530,NA +"103","001450","현대해상","코스피","금융업",19300,350,1725420000000,"2020-03-11","-",19300,"4,607","4.19","46,212","0.42",1130,5.85,1482,NA +"104","047050","포스코인터내셔널","코스피","유통업",13600,-250,1677902026400,"2020-03-11","-",13600,"1,258","10.81","23,402","0.58",600,4.41,1598,NA +"105","069960","현대백화점","코스피","유통업",69800,-1000,1633490381800,"2020-03-11","-",69800,"10,594","6.59","176,584","0.4",900,1.29,1614,NA +"106","247540","에코프로비엠","코스닥","일반전기전자",78400,-3800,1611587734400,"2020-03-11","-",78400,"2,345","33.43","9,880","7.94",0,0,136,NA +"107","004370","농심","코스피","음식료품",261000,-1500,1587569562000,"2020-03-11","-",261000,"14,577","17.9","309,918","0.84",4000,1.53,1505,NA +"108","026960","동서","코스피","유통업",15900,-250,1585230000000,"2020-03-11","-",15900,"1,179","13.49","12,679","1.25",700,4.4,1575,NA +"109","036490","SK머티리얼즈","코스닥","IT H/W",149600,-5000,1577931880800,"2020-03-11","-",149600,"11,536","12.97","35,670","4.19",3750,2.51,42,NA +"110","047040","대우건설","코스피","건설업",3790,-70,1575209798020,"2020-03-11","-",3790,"727","5.21","5,490","0.69",0,0,1597,NA +"111","000060","메리츠화재","코스피","금융업",13800,50,1568784000000,"2020-03-11","-",13800,"2,122","6.5","20,025","0.69",820,5.94,1396,NA +"112","096530","씨젠","코스닥","제약",59000,4300,1547807180000,"2020-03-11","-",59000,"378","156.08","5,245","11.25",0,0,167,NA +"113","007700","F&F","코스피","섬유의복",100000,-3000,1540000000000,"2020-03-11","-",100000,"7,089","14.11","25,593","3.91",650,0.65,1413,NA +"114","017800","현대엘리베이","코스피","기계",55400,-200,1506843103600,"2020-03-11","-",55400,"299","185.28","33,916","1.63",900,1.62,1563,NA +"115","240810","원익IPS","코스닥","IT H/W",30650,-1300,1504421565650,"2020-03-11","-",30650,"2,105","14.56","8,946","3.43",220,0.72,134,NA +"116","145020","휴젤","코스닥","제약",347000,-16000,1498958455000,"2020-03-11","-",347000,"17,481","19.85","166,977","2.08",0,0,112,NA +"117","009240","한샘","코스피","유통업",62500,-2000,1470870500000,"2020-03-11","-",62500,"5,103","12.25","24,407","2.56",1200,1.92,1537,NA +"118","002380","KCC","코스피","화학",164000,-1000,1457381244000,"2020-03-11","-",164000,"-","-","542,792","0.3",9000,5.49,1490,NA +"119","036830","솔브레인","코스닥","화학",83600,-4000,1454495455600,"2020-03-11","-",83600,"5,872","14.24","41,701","2",750,0.9,44,NA +"120","051600","한전KPS","코스피","건설업",32150,-150,1446750000000,"2020-03-11","-",32150,"3,585","8.97","21,870","1.47",1790,5.57,1601,NA +"121","000880","한화","코스피","화학",19300,-450,1446703585500,"2020-03-11","-",19300,"6,541","2.95","42,747","0.45",700,3.63,1475,NA +"122","031430","신세계인터내셔날","코스피","유통업",200500,-1000,1431570000000,"2020-03-11","-",200500,"8,052","24.9","76,024","2.64",850,0.42,1583,NA +"123","004800","효성","코스피","금융업",67800,-1600,1428615495000,"2020-03-11","-",67800,"154,807","0.44","115,924","0.58",5000,7.37,1507,NA +"124","086900","메디톡스","코스닥","제약",243000,-8200,1413066870000,"2020-03-11","-",243000,"12,542","19.37","42,266","5.75",900,0.37,91,NA +"125","138040","메리츠금융지주","코스피","금융업",10050,0,1409254355700,"2020-03-11","-",10050,"2,169","4.63","17,639","0.57",470,4.68,1434,NA +"126","034230","파라다이스","코스닥","오락·문화",15400,-450,1400517148800,"2020-03-11","-",15400,"-","-","13,989","1.1",100,0.65,36,NA +"127","039490","키움증권","코스피","금융업",62900,-1900,1390073646000,"2020-03-11","-",62900,"7,230","8.7","80,397","0.78",1500,2.38,1425,NA +"128","181710","NHN","코스피","서비스업",71000,-3400,1389116775000,"2020-03-11","-",71000,"4,682","15.16","80,873","0.88",0,0,1437,NA +"129","084990","헬릭스미스","코스닥","기타서비스",63800,-5600,1366282614400,"2020-03-11","-",63800,"-","-","6,591","9.68",0,0,88,NA +"130","006280","녹십자","코스피","의약품",115500,-6500,1349795139000,"2020-03-11","-",115500,"3,017","38.28","90,669","1.27",1000,0.87,1522,NA +"131","068760","셀트리온제약","코스닥","제약",39550,-1300,1348355369200,"2020-03-11","-",39550,"-","-","7,552","5.24",0,0,146,NA +"132","012450","한화에어로스페이스","코스피","운수장비",25500,-850,1314780000000,"2020-03-11","-",25500,"619","41.2","45,535","0.56",0,0,1554,NA +"133","010620","현대미포조선","코스피","운수장비",32900,0,1314096702100,"2020-03-11","-",32900,"2,132","15.43","57,322","0.57",700,2.13,1545,NA +"134","056190","에스에프에이","코스닥","기계·장비",36350,-1850,1305283426000,"2020-03-11","-",36350,"4,556","7.98","21,857","1.66",1278,3.52,67,NA +"135","095700","제넥신","코스닥","기타서비스",54000,-9900,1284360138000,"2020-03-11","-",54000,"-","-","14,152","3.82",0,0,159,NA +"136","001740","SK네트웍스","코스피","유통업",5090,-150,1263275123230,"2020-03-11","-",5090,"30","169.67","9,410","0.54",120,2.36,1485,NA +"137","041960","코미팜","코스닥","제약",19550,250,1250034331250,"2020-03-11","-",19550,"-","-","1,467","13.33",0,0,165,NA +"138","010120","LS산전","코스피","전기전자",41250,-2100,1237500000000,"2020-03-11","-",41250,"4,486","9.2","43,150","0.96",1200,2.91,1542,NA +"139","204320","만도","코스피","운수장비",26350,-800,1237320112000,"2020-03-11","-",26350,"2,257","11.67","30,151","0.87",500,1.9,1649,NA +"140","098460","고영","코스닥","기계·장비",90000,-2900,1235785590000,"2020-03-11","-",90000,"3,122","28.83","16,501","5.45",650,0.72,152,NA +"141","058470","리노공업","코스닥","IT H/W",80500,900,1227010785000,"2020-03-11","-",80500,"3,219","25.01","17,244","4.67",1100,1.37,68,NA +"142","214320","이노션","코스피","서비스업",61200,-600,1224000000000,"2020-03-11","-",61200,"3,842","15.93","36,374","1.68",1500,2.45,1651,NA +"143","140410","메지온","코스닥","기타서비스",137000,-5900,1192715424000,"2020-03-11","-",137000,"-","-","6,633","20.65",0,0,109,NA +"144","009420","한올바이오파마","코스피","의약품",22750,-1950,1188474514500,"2020-03-11","-",22750,"64","355.47","2,238","10.17",0,0,1538,NA +"145","084850","아이티엠반도체","코스닥","IT H/W",51800,-3200,1182697548200,"2020-03-11","-",51800,"1,194","43.38","5,725","9.05",0,0,1210,NA +"146","078340","컴투스","코스닥","IT S/W & SVC",91000,-4700,1170844220000,"2020-03-11","-",91000,"10,358","8.79","65,600","1.39",1400,1.54,85,NA +"147","111770","영원무역","코스피","유통업",26250,-500,1163176035000,"2020-03-11","-",26250,"2,577","10.19","34,857","0.75",350,1.33,1635,NA +"148","196170","알테오젠","코스닥","기타서비스",82900,-8100,1152040575000,"2020-03-11","-",82900,"-","-","4,851","17.09",0,0,118,NA +"149","088350","한화생명","코스피","금융업",1285,-80,1116061050000,"2020-03-11","-",1285,"473","2.72","11,867","0.11",100,7.78,1624,NA +"150","006260","LS","코스피","금융업",34150,-1150,1099630000000,"2020-03-11","-",34150,"14,555","2.35","98,249","0.35",1250,3.66,1521,NA +"151","010060","OCI","코스피","화학",45650,-1850,1088723786150,"2020-03-11","-",45650,"4,352","10.49","143,796","0.32",850,1.86,1541,NA +"152","011200","현대상선","코스피","운수창고업",3430,0,1085774028850,"2020-03-11","-",3430,"-","-","3,290","1.04",0,0,1932,NA +"153","013890","지누스","코스피","기타제조",75500,1200,1072609549500,"2020-03-11","-",75500,"3,705","20.38","14,158","5.33",0,0,1958,NA +"154","069620","대웅제약","코스피","의약품",91800,-5000,1063647585000,"2020-03-11","-",91800,"-","-","42,647","2.15",600,0.65,1613,NA +"155","064350","현대로템","코스피","운수장비",12500,-550,1062500000000,"2020-03-11","-",12500,"-","-","12,282","1.02",0,0,1608,NA +"156","003000","부광약품","코스피","의약품",17000,-1900,1050437310000,"2020-03-11","-",17000,"2,224","7.64","6,231","2.73",200,1.18,1493,NA +"157","082270","젬백스","코스닥","기계·장비",26600,-2200,1043669300800,"2020-03-11","-",26600,"-","-","3,228","8.24",0,0,161,NA +"158","073240","금호타이어","코스피","화학",3625,-30,1041318540375,"2020-03-11","-",3625,"-","-","4,919","0.74",0,0,1617,NA +"159","039030","이오테크닉스","코스닥","IT H/W",84500,-5900,1041001975000,"2020-03-11","-",84500,"1,778","47.53","30,383","2.78",100,0.12,47,NA +"160","014680","한솔케미칼","코스피","화학",91000,-1800,1027862745000,"2020-03-11","-",91000,"6,354","14.32","33,624","2.71",1200,1.32,1557,NA +"161","000990","DB하이텍","코스피","전기전자",22950,-1750,1018947594600,"2020-03-11","-",22950,"2,002","11.46","12,545","1.83",250,1.09,1476,NA +"162","114090","GKL","코스피","서비스업",16350,-400,1011340204500,"2020-03-11","-",16350,"1,257","13.01","9,087","1.8",710,4.34,1636,NA +"163","000240","한국테크놀로지그룹","코스피","금융업",10800,50,1004617868400,"2020-03-11","-",10800,"2,258","4.78","33,857","0.32",300,2.78,1468,NA +"164","178920","SKC코오롱PI","코스닥","화학",33550,-550,985240103100,"2020-03-11","-",33550,"1,191","28.17","8,810","3.81",830,2.47,114,NA +"165","000670","영풍","코스피","철강금속",521000,-26000,959702840000,"2020-03-11","-",521000,"64,368","8.09","1,651,007","0.32",10000,1.92,1472,NA +"166","003690","코리안리","코스피","금융업",7850,-170,944897560600,"2020-03-11","-",7850,"810","9.69","18,590","0.42",275,3.5,1407,NA +"167","009410","태영건설","코스피","건설업",12300,-400,939720000000,"2020-03-11","-",12300,"2,770","4.44","12,847","0.96",125,1.02,1451,NA +"168","161890","한국콜마","코스피","화학",40250,-1200,920967495000,"2020-03-11","-",40250,"1,954","20.6","19,616","2.05",330,0.82,1644,NA +"169","185750","종근당","코스피","의약품",83100,-3300,904600423500,"2020-03-11","-",83100,"3,918","21.21","39,431","2.11",900,1.08,1646,NA +"170","000250","삼천당제약","코스닥","제약",40500,-1000,895285426500,"2020-03-11","-",40500,"409","99.02","6,719","6.03",50,0.12,11,NA +"171","067630","에이치엘비생명과학","코스닥","기타서비스",19000,-1350,894148607000,"2020-03-11","-",19000,"-","-","6,036","3.15",0,0,145,NA +"172","001800","오리온홀딩스","코스피","금융업",14200,-200,889564992400,"2020-03-11","-",14200,"936","15.17","29,948","0.47",650,4.58,1486,NA +"173","175330","JB금융지주","코스피","금융업",4505,-45,887407937470,"2020-03-11","-",4505,"1,391","3.24","15,898","0.28",180,4,1436,NA +"174","030190","NICE평가정보","코스닥","기타서비스",14600,-650,886436372000,"2020-03-11","-",14600,"641","22.78","3,267","4.47",190,1.3,30,NA +"175","020560","아시아나항공","코스피","운수창고업",3965,-40,885127940710,"2020-03-11","-",3965,"-","-","4,576","0.87",0,0,1448,NA +"176","034020","두산중공업","코스피","기계",3590,-980,884036494800,"2020-03-11","-",3590,"-","-","18,609","0.19",0,0,1587,NA +"177","218410","RFHIC","코스닥","일반전기전자",36950,1200,881169559000,"2020-03-11","-",36950,"1,084","34.09","6,976","5.3",200,0.54,127,NA +"178","011210","현대위아","코스피","운수장비",32350,-1200,879760935050,"2020-03-11","-",32350,"-","-","111,672","0.29",600,1.85,1550,NA +"179","003520","영진약품","코스피","의약품",4695,-250,858681372045,"2020-03-11","-",4695,"-","-","610","7.7",0,0,1497,NA +"180","057050","현대홈쇼핑","코스피","유통업",71400,-600,856800000000,"2020-03-11","-",71400,"14,252","5.01","140,375","0.51",1900,2.66,1606,NA +"181","139130","DGB금융지주","코스피","금융업",5060,20,855877914980,"2020-03-11","-",5060,"2,233","2.27","25,684","0.2",360,7.11,1458,NA +"182","004000","롯데정밀화학","코스피","화학",32600,-600,841080000000,"2020-03-11","-",32600,"8,438","3.86","53,407","0.61",1700,5.21,1502,NA +"183","005250","녹십자홀딩스","코스피","서비스업",17850,-550,839453548500,"2020-03-11","-",17850,"406","43.97","16,235","1.1",250,1.4,1510,NA +"184","280360","롯데제과","코스피","음식료품",130000,-7000,834173210000,"2020-03-11","-",130000,"2,192","59.31","183,085","0.71",1300,1,2164,NA +"185","120110","코오롱인더","코스피","화학",30900,-1000,833646156000,"2020-03-11","-",30900,"2,252","13.72","70,480","0.44",900,2.91,1638,NA +"186","046890","서울반도체","코스닥","IT H/W",14250,-600,830851950000,"2020-03-11","-",14250,"1,094","13.03","11,122","1.28",284,1.99,59,NA +"187","241590","화승엔터프라이즈","코스피","기타제조",13650,-100,826325545500,"2020-03-11","-",13650,"284","48.06","4,621","2.95",35,0.26,1438,NA +"188","192080","더블유게임즈","코스피","서비스업",45000,0,821947590000,"2020-03-11","-",45000,"5,279","8.52","28,402","1.58",350,0.78,1459,NA +"189","214370","케어젠","코스닥","제약",76500,0,821839500000,"2020-03-11","관리종목",76500,"2,950","25.93","22,422","3.41",600,0.78,917,NA +"190","005300","롯데칠성","코스피","음식료품",102500,-3500,819329650000,"2020-03-11","-",102500,"-","-","140,283","0.73",2700,2.63,1511,NA +"191","213420","덕산네오룩스","코스닥","IT H/W",33900,-650,813939406800,"2020-03-11","-",33900,"784","43.24","5,870","5.78",0,0,121,NA +"192","003240","태광산업","코스피","화학",725000,-13000,807215000000,"2020-03-11","-",725000,"254,395","2.85","2,771,960","0.26",3000,0.41,1494,NA +"193","272210","한화시스템","코스피","의료정밀",7270,-290,801374928030,"2020-03-11","-",7270,"556","13.08","8,043","0.9",155,2.13,2162,NA +"194","005440","현대그린푸드","코스피","유통업",8040,-170,785544035280,"2020-03-11","-",8040,"1,181","6.81","17,483","0.46",210,2.61,1513,NA +"195","033640","네패스","코스닥","IT H/W",34050,-2100,785165828100,"2020-03-11","-",34050,"1,126","30.24","6,999","4.86",100,0.29,35,NA +"196","215600","신라젠","코스닥","기타서비스",10950,-500,783495768750,"2020-03-11","-",10950,"-","-","2,365","4.63",0,0,126,NA +"197","307950","현대오토에버","코스피","서비스업",37300,-600,783300000000,"2020-03-11","-",37300,"2,614","14.27","21,602","1.73",690,1.85,1446,NA +"198","284740","쿠쿠홈시스","코스피","서비스업",34850,-950,781940950500,"2020-03-11","-",34850,"1,534","22.72","16,568","2.1",560,1.61,1442,NA +"199","010780","아이에스동서","코스피","비금속광물",25300,-1500,781582931800,"2020-03-11","-",25300,"7,961","3.18","34,573","0.73",1200,4.74,1546,NA +"200","298380","에이비엘바이오","코스닥","제약",17050,-3300,778529001250,"2020-03-11","-",17050,"-","-","3,520","4.84",0,0,151,NA +"201","034310","NICE","코스피","서비스업",20450,-300,774693035000,"2020-03-11","-",20450,"1,604","12.75","17,008","1.2",180,0.88,1422,NA +"202","086450","동국제약","코스닥","제약",87100,-3900,774493200000,"2020-03-11","-",87100,"5,341","16.31","34,603","2.52",520,0.6,89,NA +"203","042670","두산인프라코어","코스피","기계",3715,-170,773319151485,"2020-03-11","-",3715,"1,184","3.14","9,209","0.4",0,0,1596,NA +"204","036540","SFA반도체","코스닥","IT H/W",5190,-400,771168024720,"2020-03-11","-",5190,"90","57.67","1,890","2.75",0,0,155,NA +"205","028150","GS홈쇼핑","코스닥","통신방송서비스",117000,-200,767812500000,"2020-03-11","-",117000,"21,838","5.36","165,849","0.71",7000,5.98,27,NA +"206","000150","두산","코스피","서비스업",46350,-9350,765879752250,"2020-03-11","-",46350,"-","-","85,108","0.54",5200,11.22,1466,NA +"207","064760","티씨케이","코스닥","IT H/W",65500,0,764712500000,"2020-03-11","-",65500,"4,013","16.32","15,772","4.15",900,1.37,75,NA +"208","049770","동원F&B","코스피","음식료품",193000,-2000,744810932000,"2020-03-11","-",193000,"14,699","13.13","163,896","1.18",3000,1.55,1600,NA +"209","192820","코스맥스","코스피","화학",73900,-4800,742658715100,"2020-03-11","-",73900,"3,247","22.76","26,411","2.8",600,0.81,1648,NA +"210","005290","동진쎄미켐","코스닥","IT H/W",14400,-150,740368713600,"2020-03-11","-",14400,"928","15.52","5,875","2.45",90,0.63,13,NA +"211","200130","콜마비앤에이치","코스닥","제약",25050,-700,740066127900,"2020-03-11","-",25050,"1,637","15.3","6,928","3.62",200,0.8,119,NA +"212","170900","동아에스티","코스피","의약품",87400,-3400,737994063200,"2020-03-11","-",87400,"949","92.1","68,613","1.27",1000,1.14,1645,NA +"213","023590","다우기술","코스피","서비스업",16400,-200,735812518800,"2020-03-11","-",16400,"2,551","6.43","26,743","0.61",350,2.13,1456,NA +"214","032350","롯데관광개발","코스피","서비스업",10600,-400,734322017200,"2020-03-11","-",10600,"-","-","4,353","2.44",0,0,1420,NA +"215","336370","두산솔루스","코스피","전기전자",23100,-3000,706623409800,"2020-03-11","-",23100,"-","-","-","-",NA,NA,2177,NA +"216","285130","SK케미칼","코스피","화학",59900,-2100,703309620400,"2020-03-11","-",59900,"457","131.07","53,061","1.13",400,0.67,1657,NA +"217","016380","동부제철","코스피","철강금속",6990,-10,699062190030,"2020-03-11","관리종목",6990,"-","-","6,630","1.05",0,0,1977,NA +"218","035900","JYP Ent.","코스닥","오락·문화",19650,-850,697476592800,"2020-03-11","-",19650,"742","26.48","3,587","5.48",122,0.62,41,NA +"219","006040","동원산업","코스피","어업",188500,0,693235328500,"2020-03-11","-",188500,"20,549","9.17","289,909","0.65",3000,1.59,1411,NA +"220","294870","HDC현대산업개발","코스피","건설업",15650,-600,687633143000,"2020-03-11","-",15650,"4,851","3.23","38,920","0.4",500,3.19,1658,NA +"221","069260","휴켐스","코스피","화학",16800,-150,686760278400,"2020-03-11","-",16800,"2,693","6.24","15,836","1.06",1200,7.14,1612,NA +"222","214150","클래시스","코스닥","의료·정밀기기",10450,-550,676210805600,"2020-03-11","-",10450,"242","43.18","824","12.68",14,0.13,122,NA +"223","003230","삼양식품","코스피","음식료품",89500,-400,674204842500,"2020-03-11","-",89500,"4,623","19.36","30,652","2.92",400,0.45,1402,NA +"224","192400","쿠쿠홀딩스","코스피","금융업",94700,1300,673547783900,"2020-03-11","-",94700,"15,206","6.23","85,689","1.11",3000,3.17,1647,NA +"225","085660","차바이오텍","코스닥","제약",12800,-800,671751219200,"2020-03-11","-",12800,"476","26.89","6,231","2.05",0,0,646,NA +"226","033660","아주캐피탈","코스피","금융업",11600,-50,667532324000,"2020-03-11","-",11600,"1,589","7.3","13,074","0.89",480,4.14,1421,NA +"227","008060","대덕전자","코스피","전기전자",8540,-340,666179540880,"2020-03-11","-",8540,"6,032","1.42","12,100","0.71",300,3.51,1532,NA +"228","018670","SK가스","코스피","유통업",72500,-2100,662779122500,"2020-03-11","-",72500,"6,702","10.82","169,993","0.43",3000,4.14,1417,NA +"229","052690","한전기술","코스피","서비스업",17200,-700,657384000000,"2020-03-11","-",17200,"340","50.59","12,072","1.42",140,0.81,1604,NA +"230","018250","애경산업","코스피","화학",24800,-1250,654966388000,"2020-03-11","-",24800,"2,411","10.29","11,768","2.11",450,1.81,1564,NA +"231","093370","후성","코스피","화학",7060,-350,653804142140,"2020-03-11","-",7060,"333","21.2","2,246","3.14",0,0,1627,NA +"232","022100","포스코 ICT","코스닥","기타서비스",4300,-175,653749334700,"2020-03-11","-",4300,"-","-","2,227","1.93",50,1.16,22,NA +"233","115450","지트리비앤티","코스닥","IT S/W & SVC",25600,0,643854796800,"2020-03-11","-",25600,"196","130.61","2,804","9.13",0,0,156,NA +"234","005850","에스엘","코스피","운수장비",13350,-150,643513747950,"2020-03-11","-",13350,"889","15.02","29,575","0.45",400,3,1517,NA +"235","278280","천보","코스닥","화학",64200,-3000,642000000000,"2020-03-11","-",64200,"2,958","21.7","13,450","4.77",0,0,142,NA +"236","078130","국일제지","코스닥","종이·목재",5180,-140,637940398060,"2020-03-11","-",5180,"-","-","479","10.81",0,0,83,NA +"237","085620","미래에셋생명","코스피","금융업",3575,-135,632832875675,"2020-03-11","-",3575,"760","4.7","10,422","0.34",170,4.76,2088,NA +"238","003380","하림지주","코스닥","금융",6710,-230,627949968580,"2020-03-11","-",6710,"1,315","5.1","17,993","0.37",100,1.49,12,NA +"239","115390","락앤락","코스피","화학",11550,-450,625855230000,"2020-03-11","-",11550,"561","20.59","12,188","0.95",80,0.69,1637,NA +"240","067160","아프리카TV","코스닥","IT S/W & SVC",53900,-2000,619567941300,"2020-03-11","-",53900,"2,016","26.74","8,041","6.7",470,0.87,79,NA +"241","001680","대상","코스피","음식료품",17800,-550,616734845000,"2020-03-11","-",17800,"1,801","9.88","25,405","0.7",550,3.09,1484,NA +"242","041510","에스엠","코스닥","오락·문화",26100,-450,611969336100,"2020-03-11","-",26100,"1,363","19.15","18,424","1.42",0,0,51,NA +"243","039200","오스코텍","코스닥","제약",20950,-3550,611746515450,"2020-03-11","-",20950,"153","136.93","1,621","12.92",0,0,48,NA +"244","090460","비에이치","코스닥","IT H/W",18400,-1100,604456376000,"2020-03-11","-",18400,"2,726","6.75","5,988","3.07",0,0,94,NA +"245","006650","대한유화","코스피","화학",92900,800,603850000000,"2020-03-11","-",92900,"41,679","2.23","261,707","0.35",4000,4.31,1526,NA +"246","060250","NHN한국사이버결제","코스닥","IT S/W & SVC",26000,-1000,597256218000,"2020-03-11","-",26000,"764","34.03","5,053","5.15",150,0.58,71,NA +"247","267980","매일유업","코스닥","음식료·담배",75600,-4100,592979032800,"2020-03-11","-",75600,"7,545","10.02","44,235","1.71",700,0.93,140,NA +"248","298020","효성티앤씨","코스피","화학",137000,-7000,592892434000,"2020-03-11","-",137000,"4,919","27.85","93,276","1.47",1000,0.73,1444,NA +"249","066970","엘앤에프","코스닥","IT H/W",23700,-700,586781877300,"2020-03-11","-",23700,"927","25.57","5,680","4.17",100,0.42,78,NA +"250","014820","동원시스템즈","코스피","화학",22700,50,581540199700,"2020-03-11","-",22700,"2,079","10.92","16,402","1.38",500,2.2,1558,NA +"251","097520","엠씨넥스","코스닥","IT H/W",32550,-1700,581456339100,"2020-03-11","-",32550,"2,161","15.06","7,530","4.32",300,0.92,101,NA +"252","001060","JW중외제약","코스피","의약품",27600,-1000,577393490400,"2020-03-11","-",27600,"327","84.4","11,474","2.41",325,1.18,1478,NA +"253","204270","제이앤티씨","코스닥","일반전기전자",9980,-1120,577327690680,"2020-03-11","-",9980,"542","18.41","3,952","2.53",0,0,1355,NA +"254","053800","안랩","코스닥","IT S/W & SVC",56900,-1200,569788349500,"2020-03-11","-",56900,"2,630","21.63","19,413","2.93",900,1.58,66,NA +"255","005690","파미셀","코스피","의약품",9500,360,569610025000,"2020-03-11","-",9500,"-","-","792","11.99",0,0,1410,NA +"256","001820","삼화콘덴서","코스피","전기전자",54400,-3600,565488000000,"2020-03-11","-",54400,"6,023","9.03","12,163","4.47",300,0.55,1400,NA +"257","237690","에스티팜","코스닥","제약",30300,-2700,565276800000,"2020-03-11","-",30300,"-","-","17,773","1.7",500,1.65,131,NA +"258","002350","넥센타이어","코스피","화학",5780,-140,564520329060,"2020-03-11","-",5780,"1,008","5.73","13,678","0.42",100,1.73,1489,NA +"259","003090","대웅","코스피","금융업",9690,-410,563395786200,"2020-03-11","-",9690,"692","14","9,797","0.99",100,1.03,1783,NA +"260","103140","풍산","코스피","철강금속",20000,-400,560485560000,"2020-03-11","-",20000,"2,213","9.04","49,144","0.41",600,3,1631,NA +"261","151910","나노스","코스닥","IT H/W",3770,255,560317558190,"2020-03-11","-",3770,"-","-","264","14.28",0,0,1187,NA +"262","005610","SPC삼립","코스피","음식료품",64900,-3000,560022684100,"2020-03-11","-",64900,"5,199","12.48","36,397","1.78",1004,1.55,1515,NA +"263","108320","실리콘웍스","코스닥","IT H/W",34050,-550,553799415000,"2020-03-11","-",34050,"3,010","11.31","27,460","1.24",830,2.44,103,NA +"264","020000","한섬","코스피","섬유의복",22450,-650,552943500000,"2020-03-11","-",22450,"3,385","6.63","40,370","0.56",400,1.78,1568,NA +"265","078070","유비쿼스홀딩스","코스닥","금융",29550,-1100,552485357400,"2020-03-11","-",29550,"578","51.12","10,481","2.82",150,0.51,4,NA +"266","025980","아난티","코스닥","오락·문화",6480,-240,548499625920,"2020-03-11","-",6480,"-","-","3,902","1.66",0,0,26,NA +"267","112610","씨에스윈드","코스피","기계",31450,-1350,543635736750,"2020-03-11","-",31450,"378","83.2","17,476","1.8",400,1.27,1431,NA +"268","012630","HDC","코스피","금융업",9090,-170,543052243890,"2020-03-11","-",9090,"15,943","0.57","32,167","0.28",150,1.65,1555,NA +"269","079550","LIG넥스원","코스피","기계",24600,-600,541200000000,"2020-03-11","-",24600,"203","121.18","29,552","0.83",500,2.03,1621,NA +"270","003850","보령제약","코스피","의약품",12200,-200,539240000000,"2020-03-11","-",12200,"483","25.26","5,794","2.11",60,0.49,1500,NA +"271","089590","제주항공","코스피","운수창고업",20100,-850,529770835800,"2020-03-11","-",20100,"2,696","7.46","14,509","1.39",650,3.23,1429,NA +"272","268600","셀리버리","코스닥","기타서비스",67300,-9300,526293201100,"2020-03-11","-",67300,"-","-","4,706","14.3",0,0,1005,NA +"273","210980","SK디앤디","코스피","서비스업",27650,-150,525078034600,"2020-03-11","-",27650,"3,237","8.54","18,315","1.51",600,2.17,2147,NA +"274","006060","화승인더","코스피","화학",9460,-240,523327200000,"2020-03-11","-",9460,"370","25.57","4,869","1.94",40,0.42,1412,NA +"275","215200","메가스터디교육","코스닥","기타서비스",43950,500,519571626000,"2020-03-11","-",43950,"3,508","12.53","18,126","2.42",850,1.93,124,NA +"276","001630","종근당홀딩스","코스피","의약품",103500,-4500,518520613500,"2020-03-11","-",103500,"5,481","18.88","85,685","1.21",1300,1.26,1732,NA +"277","005180","빙그레","코스피","음식료품",52500,-300,517190152500,"2020-03-11","-",52500,"3,868","13.57","55,331","0.95",1350,2.57,1509,NA +"278","079160","CJ CGV","코스피","서비스업",24200,-900,512103774600,"2020-03-11","-",24200,"-","-","5,284","4.58",200,0.83,1619,NA +"279","009970","영원무역홀딩스","코스피","금융업",37550,750,512016479600,"2020-03-11","-",37550,"7,432","5.05","83,983","0.45",800,2.13,1915,NA +"280","039130","하나투어","코스피","서비스업",43700,-1300,507627284500,"2020-03-11","-",43700,"791","55.25","17,206","2.54",1300,2.97,1457,NA +"281","000640","동아쏘시오홀딩스","코스피","금융업",82400,-3700,505795672800,"2020-03-11","-",82400,"-","-","119,609","0.69",1000,1.21,1470,NA +"282","069080","웹젠","코스닥","IT S/W & SVC",14300,-650,504945641200,"2020-03-11","-",14300,"1,609","8.89","8,878","1.61",0,0,82,NA +"283","003540","대신증권","코스피","금융업",9870,-30,501133458000,"2020-03-11","-",9870,"1,961","5.03","22,693","0.43",620,6.28,1405,NA +"284","086520","에코프로","코스닥","IT H/W",22600,-1100,499238316600,"2020-03-11","-",22600,"1,781","12.69","8,188","2.76",0,0,90,NA +"285","064960","S&T모티브","코스피","운수장비",34100,-750,498648937600,"2020-03-11","-",34100,"4,005","8.51","49,754","0.69",1200,3.52,1609,NA +"286","035600","KG이니시스","코스닥","IT S/W & SVC",17850,-600,498094146900,"2020-03-11","-",17850,"1,276","13.99","7,642","2.34",300,1.68,37,NA +"287","058820","CMG제약","코스닥","제약",3585,-220,497928694740,"2020-03-11","-",3585,"53","67.64","911","3.94",0,0,69,NA +"288","091700","파트론","코스닥","IT H/W",9180,-400,497155843800,"2020-03-11","-",9180,"186","49.35","5,602","1.64",200,2.18,95,NA +"289","000400","롯데손해보험","코스피","금융업",1580,-45,490331385600,"2020-03-11","-",1580,"666","2.37","4,195","0.38",0,0,1688,NA +"290","105630","한세실업","코스피","섬유의복",12150,-300,486000000000,"2020-03-11","-",12150,"-","-","10,306","1.18",450,3.7,1633,NA +"291","001440","대한전선","코스피","전기전자",564,-11,483050777076,"2020-03-11","-",564,"-","-","356","1.58",0,0,1721,NA +"292","060720","KH바텍","코스닥","IT H/W",20700,-1050,480056039100,"2020-03-11","-",20700,"-","-","8,612","2.4",0,0,1268,NA +"293","034830","한국토지신탁","코스피","금융업",1900,0,479729537000,"2020-03-11","-",1900,"682","2.79","3,252","0.58",110,5.79,1423,NA +"294","002320","한진","코스피","운수창고업",39700,550,475393843200,"2020-03-11","-",39700,"3,873","10.25","76,536","0.52",500,1.26,1753,NA +"295","082640","동양생명","코스피","금융업",2940,-30,474394239900,"2020-03-11","-",2940,"351","8.38","14,073","0.21",100,3.4,1428,NA +"296","003470","유안타증권","코스피","금융업",2360,-50,471047919360,"2020-03-11","-",2360,"509","4.64","5,598","0.42",0,0,1404,NA +"297","001720","신영증권","코스피","금융업",49950,-250,468842538150,"2020-03-11","-",49950,"8,185","6.1","70,095","0.71",2750,5.51,1662,NA +"298","048260","오스템임플란트","코스닥","의료·정밀기기",32550,-1150,465000088350,"2020-03-11","-",32550,"913","35.65","7,604","4.28",0,0,61,NA +"299","036420","제이콘텐트리","코스피","서비스업",31950,-1550,460300391100,"2020-03-11","-",31950,"1,520","21.02","23,390","1.37",0,0,1424,NA +"300","039840","디오","코스닥","의료·정밀기기",29600,-1350,459498619200,"2020-03-11","-",29600,"379","78.1","7,491","3.95",0,0,49,NA +"301","071840","롯데하이마트","코스피","유통업",19400,-450,457989612800,"2020-03-11","-",19400,"3,620","5.36","87,338","0.22",1700,8.76,1616,NA +"302","122870","와이지엔터테인먼트","코스닥","오락·문화",25150,-150,457825796350,"2020-03-11","-",25150,"975","25.79","18,407","1.37",150,0.6,106,NA +"303","141080","레고켐바이오","코스닥","기타서비스",42250,-4650,454623562250,"2020-03-11","-",42250,"-","-","8,473","4.99",0,0,157,NA +"304","286940","롯데정보통신","코스피","서비스업",29400,-1500,452652131400,"2020-03-11","-",29400,"2,205","13.33","24,419","1.2",650,2.21,1443,NA +"305","033290","코웰패션","코스닥","유통",5000,-120,452501170000,"2020-03-11","-",5000,"561","8.91","2,303","2.17",40,0.8,34,NA +"306","178320","서진시스템","코스닥","IT H/W",24900,-600,450706583400,"2020-03-11","-",24900,"2,016","12.35","11,982","2.08",200,0.8,113,NA +"307","183490","엔지켐생명과학","코스닥","제약",56900,-9200,447192007800,"2020-03-11","-",56900,"-","-","7,610","7.48",0,0,116,NA +"308","095610","테스","코스닥","IT H/W",22600,-1050,446761907600,"2020-03-11","-",22600,"2,192","10.31","10,746","2.1",400,1.77,100,NA +"309","003800","에이스침대","코스닥","기타 제조",40200,0,445818000000,"2020-03-11","-",40200,"2,929","13.72","38,920","1.03",1000,2.49,208,NA +"310","071320","지역난방공사","코스피","전기가스업",38400,-1050,444623769600,"2020-03-11","-",38400,"-","-","134,743","0.28",0,0,2069,NA +"311","235980","메드팩토","코스닥","기타서비스",43950,-11750,443781652950,"2020-03-11","-",43950,"-","-","589","74.62",0,0,961,NA +"312","230240","에치에프알","코스닥","일반전기전자",36850,150,441537437000,"2020-03-11","-",36850,"-","-","6,730","5.48",0,0,954,NA +"313","042700","한미반도체","코스피","기계",8550,-440,440337833550,"2020-03-11","-",8550,"966","8.85","3,767","2.27",250,2.92,1454,NA +"314","023890","한국아트라스비엑스","코스닥","IT H/W",48100,250,440115000000,"2020-03-11","-",48100,"13,137","3.66","34,300","1.4",400,0.83,284,NA +"315","007570","일양약품","코스피","의약품",23000,-300,438970272000,"2020-03-11","-",23000,"-","-","9,600","2.4",0,0,1531,NA +"316","131970","테스나","코스닥","IT H/W",63900,-2500,437715000000,"2020-03-11","-",63900,"2,433","26.26","11,891","5.37",170,0.27,804,NA +"317","007390","네이처셀","코스닥","제약",7140,-450,436899448860,"2020-03-11","-",7140,"40","178.5","776","9.2",0,0,15,NA +"318","008350","남선알미늄","코스피","철강금속",3955,-195,435758300950,"2020-03-11","-",3955,"228","17.35","1,527","2.59",0,0,1893,NA +"319","009450","경동나비엔","코스피","전기전자",34200,-1300,435691242000,"2020-03-11","-",34200,"1,961","17.44","21,969","1.56",250,0.73,1415,NA +"320","083790","크리스탈","코스닥","기타서비스",10400,-900,433090985600,"2020-03-11","-",10400,"187","55.61","4,415","2.36",0,0,153,NA +"321","004490","세방전지","코스피","전기전자",30800,-400,431200000000,"2020-03-11","-",30800,"7,025","4.38","70,142","0.44",500,1.62,1506,NA +"322","019170","신풍제약","코스피","의약품",8060,200,427059019400,"2020-03-11","-",8060,"39","206.67","3,817","2.11",0,0,1994,NA +"323","027410","BGF","코스피","금융업",4450,-65,425939719950,"2020-03-11","-",4450,"575","7.74","15,719","0.28",35,0.79,1576,NA +"324","038290","마크로젠","코스닥","기타서비스",40150,9250,425808978100,"2020-03-11","-",40150,"353","113.74","11,214","3.58",0,0,2,NA +"325","078160","메디포스트","코스닥","제약",27200,-1600,424805302400,"2020-03-11","-",27200,"-","-","8,124","3.35",0,0,84,NA +"326","006390","한일현대시멘트","코스피","비금속광물",24950,-1000,419691185500,"2020-03-11","-",24950,"-","-","10,526","2.37",800,3.21,1524,NA +"327","008490","서흥","코스피","화학",36200,-700,418801890600,"2020-03-11","-",36200,"2,303","15.72","23,650","1.53",350,0.97,1896,NA +"328","031390","녹십자셀","코스닥","제약",34500,-1850,417834675000,"2020-03-11","-",34500,"1,189","29.02","5,661","6.09",100,0.29,32,NA +"329","084370","유진테크","코스닥","IT H/W",18200,-1300,417071964400,"2020-03-11","-",18200,"859","21.19","10,213","1.78",230,1.26,644,NA +"330","092190","서울바이오시스","코스닥","IT H/W",10850,-150,414726635050,"2020-03-11","-",10850,"148","73.31","4,282","2.53",39,0.36,1377,NA +"331","138080","오이솔루션","코스닥","IT H/W",38950,350,413808500250,"2020-03-11","-",38950,"261","149.23","6,876","5.66",120,0.31,108,NA +"332","033180","필룩스","코스피","전기전자",5090,-300,412758341080,"2020-03-11","-",5090,"-","-","2,962","1.72",0,0,2199,NA +"333","145720","덴티움","코스피","의료정밀",37200,-2500,411760476000,"2020-03-11","-",37200,"3,972","9.37","17,535","2.12",150,0.4,1435,NA +"334","265520","AP시스템","코스닥","IT H/W",28300,-1200,409790424100,"2020-03-11","-",28300,"1,812","15.62","6,964","4.06",150,0.53,139,NA +"335","011160","두산건설","코스피","건설업",1240,0,409072416400,"2020-03-11","-",1240,"-","-","2,680","0.46",0,0,2277,NA +"336","068240","다원시스","코스닥","IT H/W",15150,-1000,408022572450,"2020-03-11","-",15150,"329","46.05","7,490","2.02",50,0.33,81,NA +"337","029960","코엔텍","코스닥","기타서비스",8100,-270,405000000000,"2020-03-11","-",8100,"492","16.46","2,974","2.72",400,4.94,29,NA +"338","263050","유틸렉스","코스닥","제약",54500,-11300,404644733000,"2020-03-11","-",54500,"-","-","10,669","5.11",0,0,143,NA +"339","000070","삼양홀딩스","코스피","금융업",47050,-950,402948950550,"2020-03-11","-",47050,"9,043","5.2","159,177","0.3",2000,4.25,1462,NA +"340","230360","에코마케팅","코스닥","기타서비스",24850,-1400,402543584450,"2020-03-11","-",24850,"952","26.1","5,353","4.64",390,1.57,130,NA +"341","271980","제일약품","코스피","의약품",27250,-950,400707762000,"2020-03-11","-",27250,"142","191.9","12,576","2.17",60,0.22,1440,NA +"342","006120","SK디스커버리","코스피","금융업",20950,-750,398843062250,"2020-03-11","-",20950,"3,942","5.31","71,067","0.29",600,2.86,1520,NA +"343","092040","아미코젠","코스닥","음식료·담배",20600,-1500,395664406000,"2020-03-11","-",20600,"2,093","9.84","6,632","3.11",0,0,97,NA +"344","243070","휴온스","코스닥","제약",43850,-2000,393937744450,"2020-03-11","-",43850,"4,587","9.56","16,539","2.65",800,1.82,135,NA +"345","048410","현대바이오","코스닥","화학",10850,-750,389687265450,"2020-03-11","-",10850,"78","139.1","1,201","9.03",0,0,62,NA +"346","001120","LG상사","코스피","유통업",10050,-150,389538000000,"2020-03-11","-",10050,"-","-","29,115","0.35",250,2.49,1479,NA +"347","095660","네오위즈","코스닥","IT S/W & SVC",17750,-1050,388991392000,"2020-03-11","-",17750,"1,508","11.77","13,619","1.3",0,0,697,NA +"348","038540","상상인","코스닥","IT S/W & SVC",7020,-360,388404757260,"2020-03-11","-",7020,"2,446","2.87","7,417","0.95",0,0,3,NA +"349","214450","파마리서치프로덕트","코스닥","유통",40500,-3450,387460665000,"2020-03-11","-",40500,"1,528","26.51","19,925","2.03",300,0.74,148,NA +"350","001230","동국제강","코스피","철강금속",4055,55,386979748535,"2020-03-11","-",4055,"-","-","20,178","0.2",0,0,1480,NA +"351","017810","풀무원","코스피","음식료품",10150,-650,386623142500,"2020-03-11","-",10150,"591","17.17","7,859","1.29",102,1,1989,NA +"352","294140","레몬","코스닥","화학",11150,550,384675000000,"2020-03-11","-",11150,"-","-","856","13.03",0,0,1326,NA +"353","112040","위메이드","코스닥","IT S/W & SVC",22600,-2300,379680000000,"2020-03-11","-",22600,"-","-","15,451","1.46",600,2.65,104,NA +"354","010050","우리종금","코스피","금융업",562,-6,378902314172,"2020-03-11","-",562,"49","11.47","468","1.2",0,0,1917,NA +"355","005880","대한해운","코스피","운수창고업",15500,-550,378620189500,"2020-03-11","-",15500,"3,488","4.44","31,606","0.49",0,0,1452,NA +"356","006730","서부T&D","코스닥","유통",6810,-300,377538793230,"2020-03-11","-",6810,"-","-","11,167","0.61",0,0,14,NA +"357","267270","현대건설기계","코스피","기계",18900,-300,372344987700,"2020-03-11","-",18900,"4,585","4.12","62,737","0.3",850,4.5,1439,NA +"358","108670","LG하우시스","코스피","화학",41450,-2150,371709921500,"2020-03-11","-",41450,"-","-","91,675","0.45",250,0.6,1634,NA +"359","336260","두산퓨얼셀","코스피","전기전자",6680,-510,370698089680,"2020-03-11","-",6680,"-","-","-","-",NA,NA,2174,NA +"360","043150","바텍","코스닥","의료·정밀기기",24950,-1450,370613687200,"2020-03-11","-",24950,"1,835","13.6","14,752","1.69",100,0.4,54,NA +"361","019680","대교","코스피","서비스업",4370,-180,370151454500,"2020-03-11","-",4370,"205","21.32","5,884","0.74",210,4.81,1567,NA +"362","272290","이녹스첨단소재","코스닥","IT H/W",40000,-2100,369296800000,"2020-03-11","-",40000,"3,261","12.27","15,461","2.59",0,0,141,NA +"363","268280","미원에스씨","코스피","화학",69900,-1100,368225580900,"2020-03-11","-",69900,"6,932","10.08","42,201","1.66",1200,1.72,2161,NA +"364","048530","인트론바이오","코스닥","제약",12250,100,367631626250,"2020-03-11","-",12250,"292","41.95","1,268","9.66",0,0,63,NA +"365","200230","텔콘RF제약","코스닥","IT H/W",4305,-255,367117605540,"2020-03-11","-",4305,"-","-","1,871","2.3",0,0,120,NA +"366","145990","삼양사","코스피","음식료품",35550,-650,365802496650,"2020-03-11","-",35550,"4,489","7.92","102,692","0.35",1500,4.22,1642,NA +"367","237880","클리오","코스닥","화학",21550,-950,365658137250,"2020-03-11","-",21550,"59","365.25","8,318","2.59",0,0,132,NA +"368","097230","한진중공업","코스피","건설업",4385,-165,365157722185,"2020-03-11","관리종목",4385,"-","-","-","-",0,0,2104,NA +"369","084680","이월드","코스피","서비스업",4015,-355,363397236455,"2020-03-11","-",4015,"103","38.98","1,812","2.22",0,0,2084,NA +"370","272450","진에어","코스피","운수창고업",12100,-200,363000000000,"2020-03-11","-",12100,"1,482","8.16","8,873","1.36",300,2.48,1441,NA +"371","290650","엘앤씨바이오","코스닥","제약",49300,-200,362815067600,"2020-03-11","-",49300,"830","59.4","7,252","6.8",0,0,1025,NA +"372","102710","이엔에프테크놀로지","코스닥","화학",25500,-1050,362809818000,"2020-03-11","-",25500,"2,041","12.49","15,585","1.64",100,0.39,728,NA +"373","024720","한국콜마홀딩스","코스피","금융업",20150,-850,361470164900,"2020-03-11","-",20150,"3,608","5.58","19,558","1.03",195,0.97,1418,NA +"374","074600","원익QnC","코스닥","비금속",13700,-1000,360145600000,"2020-03-11","-",13700,"1,541","8.89","8,003","1.71",0,0,606,NA +"375","298050","효성첨단소재","코스피","화학",80200,-1800,359291829600,"2020-03-11","-",80200,"-","-","86,118","0.93",0,0,1445,NA +"376","052260","SK바이오랜드","코스닥","화학",23950,-1150,359250000000,"2020-03-11","-",23950,"1,003","23.88","9,927","2.41",300,1.25,468,NA +"377","003060","에이프로젠제약","코스피","의약품",1485,10,358862617080,"2020-03-11","-",1485,"-","-","1,152","1.29",0,0,1780,NA +"378","007460","에이프로젠 KIC","코스피","기계",2325,-65,358854677850,"2020-03-11","-",2325,"-","-","2,127","1.09",0,0,2284,NA +"379","003530","한화투자증권","코스피","금융업",1670,-70,358294784250,"2020-03-11","-",1670,"411","4.06","5,351","0.31",0,0,1791,NA +"380","034120","SBS","코스피","서비스업",19600,-1100,357750607200,"2020-03-11","-",19600,"275","71.27","30,678","0.64",0,0,2033,NA +"381","281820","케이씨텍","코스피","의료정밀",18000,-1150,357108120000,"2020-03-11","-",18000,"2,741","6.57","12,953","1.39",270,1.5,2165,NA +"382","017390","서울가스","코스피","전기가스업",71100,0,355500000000,"2020-03-11","-",71100,"10,653","6.67","188,727","0.38",1750,2.46,1988,NA +"383","093050","LF","코스피","섬유의복",12150,-300,355266000000,"2020-03-11","-",12150,"2,846","4.27","40,126","0.3",500,4.12,1626,NA +"384","015350","부산가스","코스피","전기가스업",32200,-150,354200000000,"2020-03-11","-",32200,"4,923","6.54","56,687","0.57",500,1.55,1972,NA +"385","126560","현대에이치씨엔","코스피","서비스업",3135,-5,353868128460,"2020-03-11","-",3135,"362","8.66","6,326","0.5",60,1.91,2128,NA +"386","001430","세아베스틸","코스피","철강금속",9820,-230,352166008580,"2020-03-11","-",9820,"590","16.64","51,855","0.19",850,8.66,1481,NA +"387","044340","위닉스","코스닥","일반전기전자",19700,-1650,352106472500,"2020-03-11","-",19700,"1,159","17","6,641","2.97",400,2.03,55,NA +"388","108230","톱텍","코스닥","기계·장비",9250,-220,351715016250,"2020-03-11","-",9250,"546","16.94","9,097","1.02",150,1.62,149,NA +"389","148150","세경하이테크","코스닥","일반전기전자",30200,-2050,351588400000,"2020-03-11","-",30200,"3,510","8.6","9,165","3.3",0,0,831,NA +"390","228760","지노믹트리","코스닥","제약",17250,-1700,344762208750,"2020-03-11","-",17250,"-","-","695","24.82",0,0,129,NA +"391","002270","롯데푸드","코스피","음식료품",304000,-6000,344088480000,"2020-03-11","-",304000,"46,757","6.5","602,962","0.5",15000,4.93,1488,NA +"392","053210","스카이라이프","코스피","서비스업",7090,-100,339057738940,"2020-03-11","-",7090,"1,085","6.53","13,828","0.51",350,4.94,2052,NA +"393","068400","SK렌터카","코스피","서비스업",9380,-310,335477013200,"2020-03-11","-",9380,"172","54.53","11,150","0.84",0,0,2209,NA +"394","293480","하나제약","코스피","의약품",20650,-550,334530000000,"2020-03-11","-",20650,"1,974","10.46","12,678","1.63",280,1.36,2167,NA +"395","025860","남해화학","코스피","화학",6710,-190,333345036530,"2020-03-11","-",6710,"175","38.34","8,549","0.78",50,0.75,1574,NA +"396","096760","JW홀딩스","코스피","금융업",5010,-190,332925296550,"2020-03-11","-",5010,"350","14.31","2,741","1.83",85,1.7,1628,NA +"397","192650","드림텍","코스피","전기전자",5290,-350,331803797150,"2020-03-11","-",5290,"739","7.16","2,831","1.87",0,0,2259,NA +"398","060980","한라홀딩스","코스피","금융업",31450,-950,329346601500,"2020-03-11","-",31450,"1,232","25.53","80,094","0.39",2000,6.36,1607,NA +"399","298000","효성화학","코스피","화학",102500,-1500,326987915000,"2020-03-11","-",102500,"6,412","15.99","115,120","0.89",1000,0.98,2168,NA +"400","002960","한국쉘석유","코스피","화학",251000,500,326300000000,"2020-03-11","-",251000,"19,200","13.07","76,578","3.28",19000,7.57,1492,NA +"401","226320","잇츠한불","코스피","화학",14850,-750,325650327750,"2020-03-11","-",14850,"468","31.73","19,833","0.75",150,1.01,2151,NA +"402","095720","웅진씽크빅","코스피","서비스업",2415,0,324028393920,"2020-03-11","-",2415,"542","4.46","7,369","0.33",0,0,2230,NA +"403","013120","동원개발","코스닥","건설",3565,-160,323730876500,"2020-03-11","-",3565,"1,343","2.65","7,745","0.46",185,5.19,244,NA +"404","037560","LG헬로비전","코스피","서비스업",4180,-120,323727895700,"2020-03-11","-",4180,"512","8.16","13,677","0.31",75,1.79,1447,NA +"405","319660","피에스케이","코스닥","IT H/W",21900,-1550,323353938000,"2020-03-11","-",21900,"-","-","-","-",NA,NA,1065,NA +"406","082920","비츠로셀","코스닥","IT H/W",14950,-800,322010322400,"2020-03-11","-",14950,"715","20.91","5,596","2.67",0,0,635,NA +"407","016800","퍼시스","코스피","기타제조",27950,-350,321425000000,"2020-03-11","-",27950,"4,824","5.79","36,572","0.76",1000,3.58,1984,NA +"408","122990","와이솔","코스닥","IT H/W",11400,-500,321160127400,"2020-03-11","-",11400,"1,939","5.88","10,750","1.06",250,2.19,107,NA +"409","025900","동화기업","코스닥","종이·목재",15900,-850,321154273800,"2020-03-11","-",15900,"2,138","7.44","25,580","0.62",250,1.57,25,NA +"410","018290","브이티지엠피","코스닥","일반전기전자",9630,-10,320159230380,"2020-03-11","-",9630,"276","34.89","1,965","4.9",0,0,1220,NA +"411","072710","농심홀딩스","코스피","금융업",69000,0,320007510000,"2020-03-11","-",69000,"10,077","6.85","192,883","0.36",2000,2.9,2072,NA +"412","166090","하나머티리얼즈","코스닥","IT H/W",16200,-600,317968318800,"2020-03-11","-",16200,"1,892","8.56","6,227","2.6",250,1.54,846,NA +"413","002240","고려제강","코스피","철강금속",15850,-50,317000000000,"2020-03-11","-",15850,"169","93.79","68,200","0.23",350,2.21,1487,NA +"414","014830","유니드","코스피","화학",35600,-600,316478410800,"2020-03-11","-",35600,"4,062","8.76","73,967","0.48",1100,3.09,1559,NA +"415","005500","삼진제약","코스피","의약품",22600,-750,314140000000,"2020-03-11","-",22600,"2,075","10.89","14,771","1.53",800,3.54,1409,NA +"416","030530","원익홀딩스","코스닥","금융",4050,-230,312813823050,"2020-03-11","-",4050,"1,016","3.99","9,500","0.43",0,0,31,NA +"417","017960","한국카본","코스피","기계",7100,-380,312121374700,"2020-03-11","-",7100,"-","-","6,908","1.03",100,1.41,1992,NA +"418","061970","엘비세미콘","코스닥","IT H/W",7100,-510,310870603200,"2020-03-11","-",7100,"349","20.34","2,663","2.67",0,0,73,NA +"419","101490","에스앤에스텍","코스닥","IT H/W",15750,-1150,310831463250,"2020-03-11","-",15750,"236","66.74","4,037","3.9",50,0.32,723,NA +"420","144510","녹십자랩셀","코스닥","기타서비스",29450,-1500,310816890300,"2020-03-11","-",29450,"95","310","4,522","6.51",35,0.12,111,NA +"421","038500","삼표시멘트","코스닥","비금속",2890,-110,310262229970,"2020-03-11","-",2890,"-","-","5,784","0.5",0,0,46,NA +"422","004690","삼천리","코스피","전기가스업",76200,-500,308992905000,"2020-03-11","-",76200,"8,995","8.47","310,160","0.25",3000,3.94,1816,NA +"423","002210","동성제약","코스피","의약품",11850,-900,308938363800,"2020-03-11","-",11850,"-","-","2,322","5.1",0,0,1749,NA +"424","025540","한국단자","코스피","전기전자",29650,-1250,308804750000,"2020-03-11","-",29650,"3,803","7.8","66,337","0.45",700,2.36,1573,NA +"425","006840","AK홀딩스","코스피","금융업",23150,-950,306681037150,"2020-03-11","-",23150,"8,224","2.81","63,797","0.36",750,3.24,1528,NA +"426","050890","쏠리드","코스닥","IT H/W",5870,-90,306326977250,"2020-03-11","-",5870,"246","23.86","2,177","2.7",0,0,459,NA +"427","300720","한일시멘트","코스피","비금속광물",73900,-100,306313283000,"2020-03-11","-",73900,"12,967","5.7","209,463","0.35",4500,6.09,2170,NA +"428","119860","다나와","코스닥","IT S/W & SVC",23350,450,305297093700,"2020-03-11","-",23350,"1,271","18.37","6,879","3.39",320,1.37,772,NA +"429","042000","카페24","코스닥","IT S/W & SVC",32350,-1450,305079812950,"2020-03-11","-",32350,"-","-","11,657","2.78",0,0,53,NA +"430","008730","율촌화학","코스피","화학",12150,-100,301320000000,"2020-03-11","-",12150,"593","20.49","13,549","0.9",500,4.12,1414,NA +"431","099190","아이센스","코스닥","의료·정밀기기",21850,350,300158650300,"2020-03-11","-",21850,"1,651","13.23","13,171","1.66",150,0.69,707,NA +"432","122900","아이마켓코리아","코스피","유통업",8330,-280,299408022200,"2020-03-11","-",8330,"357","23.33","10,560","0.79",450,5.4,1432,NA +"433","009290","광동제약","코스피","의약품",5690,-220,298274642190,"2020-03-11","-",5690,"551","10.33","7,732","0.74",80,1.41,1907,NA +"434","086390","유니테스트","코스닥","IT H/W",14050,-1000,296934470300,"2020-03-11","-",14050,"2,585","5.44","6,640","2.12",400,2.85,652,NA +"435","029530","신도리코","코스피","전기전자",29450,-200,296856854050,"2020-03-11","-",29450,"3,563","8.27","86,464","0.34",1600,5.43,1419,NA +"436","073490","이노와이어리스","코스닥","IT H/W",43900,1650,295778181600,"2020-03-11","-",43900,"36","1,219.44","11,179","3.93",0,0,1331,NA +"437","000480","조선내화","코스피","비금속광물",73800,-1200,295200000000,"2020-03-11","-",73800,"16,227","4.55","146,819","0.5",4000,5.42,1397,NA +"438","001520","동양","코스피","비금속광물",1235,-40,294774817805,"2020-03-11","-",1235,"16","77.19","3,483","0.35",50,4.05,1483,NA +"439","267260","현대일렉트릭","코스피","전기전자",8160,-500,294144621600,"2020-03-11","-",8160,"-","-","36,077","0.23",0,0,2158,NA +"440","040350","큐로컴","코스닥","IT S/W & SVC",2580,-30,293495745780,"2020-03-11","-",2580,"-","-","589","4.38",0,0,1359,NA +"441","059090","미코","코스닥","IT H/W",9320,1270,291870739960,"2020-03-11","-",9320,"452","20.62","2,720","3.43",40,0.43,520,NA +"442","002390","한독","코스피","의약품",21200,-1000,291786899600,"2020-03-11","-",21200,"590","35.93","22,333","0.95",450,2.12,1755,NA +"443","045390","대아티아이","코스닥","일반전기전자",4095,-140,291365482590,"2020-03-11","-",4095,"91","45","1,291","3.17",20,0.49,58,NA +"444","249420","일동제약","코스피","의약품",12850,-450,291315308200,"2020-03-11","-",12850,"536","23.97","11,676","1.1",400,3.11,2279,NA +"445","081000","일진다이아","코스피","화학",20500,-1700,291160987500,"2020-03-11","-",20500,"655","31.3","8,710","2.35",250,1.22,2079,NA +"446","084110","휴온스글로벌","코스닥","제약",26600,-1450,290508229200,"2020-03-11","-",26600,"2,541","10.47","31,651","0.84",500,1.88,87,NA +"447","002840","미원상사","코스피","화학",57000,-300,290016000000,"2020-03-11","-",57000,"4,298","13.26","39,317","1.45",500,0.88,1772,NA +"448","088800","에이스테크","코스닥","IT H/W",7460,-260,289880844120,"2020-03-11","-",7460,"97","76.91","2,291","3.26",0,0,659,NA +"449","065660","안트로젠","코스닥","유통",33400,-3650,288919251800,"2020-03-11","-",33400,"-","-","6,539","5.11",0,0,77,NA +"450","012610","경인양행","코스피","화학",7080,-350,288767464200,"2020-03-11","-",7080,"331","21.39","5,120","1.38",50,0.71,1950,NA +"451","052020","에스티큐브","코스닥","IT H/W",10500,-1400,287463025500,"2020-03-11","-",10500,"-","-","1,393","7.54",0,0,164,NA +"452","143240","사람인에이치알","코스닥","IT S/W & SVC",24500,-550,285651943500,"2020-03-11","-",24500,"1,515","16.17","7,702","3.18",390,1.59,110,NA +"453","290510","코리아센터","코스닥","IT S/W & SVC",11850,-1450,284767918800,"2020-03-11","-",11850,"228","51.97","6,374","1.86",0,0,1023,NA +"454","213500","한솔제지","코스피","종이목재",11950,-400,284416883200,"2020-03-11","-",11950,"1,602","7.46","23,790","0.5",600,5.02,2148,NA +"455","002780","진흥기업","코스피","건설업",1955,-35,284397261475,"2020-03-11","-",1955,"41","47.68","537","3.64",0,0,1765,NA +"456","051370","인터플렉스","코스닥","IT H/W",12150,-900,283428784800,"2020-03-11","-",12150,"-","-","10,474","1.16",0,0,463,NA +"457","047310","파워로직스","코스닥","IT H/W",8200,-510,282252052400,"2020-03-11","-",8200,"696","11.78","5,327","1.54",0,0,60,NA +"458","023410","유진기업","코스닥","비금속",3630,-170,280638432690,"2020-03-11","-",3630,"325","11.17","9,810","0.37",150,4.13,24,NA +"459","040910","아이씨디","코스닥","IT H/W",15950,-1250,280217909950,"2020-03-11","-",15950,"1,858","8.58","7,846","2.03",150,0.94,1136,NA +"460","228670","레이","코스닥","의료·정밀기기",41900,-2800,278771887300,"2020-03-11","-",41900,"960","43.65","4,673","8.97",0,0,952,NA +"461","060150","인선이엔티","코스닥","기타서비스",7250,0,278336794500,"2020-03-11","-",7250,"421","17.22","4,983","1.45",0,0,70,NA +"462","321550","티움바이오","코스닥","기타서비스",11850,-1000,277998938100,"2020-03-11","-",11850,"-","-","1,600","7.41",0,0,1067,NA +"463","036930","주성엔지니어링","코스닥","IT H/W",5760,-280,277915461120,"2020-03-11","-",5760,"906","6.36","4,250","1.36",100,1.74,45,NA +"464","003220","대원제약","코스피","의약품",13700,-350,277337361100,"2020-03-11","-",13700,"1,192","11.49","9,066","1.51",260,1.9,2276,NA +"465","206640","바디텍메드","코스닥","제약",11800,-250,276928795600,"2020-03-11","-",11800,"-","-","2,790","4.23",50,0.42,1218,NA +"466","104830","원익머트리얼즈","코스닥","IT H/W",21900,-1150,276115200000,"2020-03-11","-",21900,"3,336","6.56","22,285","0.98",200,0.91,102,NA +"467","214870","뉴지랩","코스닥","IT H/W",11100,100,275065226100,"2020-03-11","-",11100,"-","-","2,184","5.08",0,0,919,NA +"468","182400","엔케이맥스","코스닥","제약",8800,-600,274833363200,"2020-03-11","-",8800,"-","-","1,406","6.26",0,0,115,NA +"469","317330","덕산테코피아","코스닥","IT H/W",14900,-900,273823677200,"2020-03-11","-",14900,"1,258","11.84","4,058","3.67",0,0,1057,NA +"470","026890","디피씨","코스피","전기전자",6560,-690,273408828000,"2020-03-11","-",6560,"303","21.65","3,490","1.88",70,1.07,2266,NA +"471","215000","골프존","코스닥","IT S/W & SVC",43450,-3350,272666781750,"2020-03-11","-",43450,"3,255","13.35","31,061","1.4",1850,4.26,123,NA +"472","119610","인터로조","코스닥","의료·정밀기기",24000,0,272268480000,"2020-03-11","-",24000,"1,261","19.03","10,409","2.31",300,1.25,770,NA +"473","017890","한국알콜","코스닥","화학",12600,1000,272232576000,"2020-03-11","-",12600,"1,393","9.05","13,614","0.93",50,0.4,1368,NA +"474","036800","나이스정보통신","코스닥","통신방송서비스",27200,-1100,272000000000,"2020-03-11","-",27200,"3,220","8.45","20,385","1.33",420,1.54,359,NA +"475","060570","드림어스컴퍼니","코스닥","IT S/W & SVC",4780,-280,271790068660,"2020-03-11","-",4780,"-","-","2,877","1.66",0,0,72,NA +"476","089030","테크윙","코스닥","IT H/W",14050,-750,271428943300,"2020-03-11","-",14050,"1,091","12.88","8,686","1.62",230,1.64,662,NA +"477","003920","남양유업","코스피","음식료품",376500,-8000,271080000000,"2020-03-11","-",376500,"2,371","158.79","1,002,437","0.38",1000,0.27,1501,NA +"478","053580","웹케시","코스닥","금융",40050,-1750,270884382750,"2020-03-11","-",40050,"994","40.29","3,877","10.33",150,0.37,486,NA +"479","100120","뷰웍스","코스닥","의료·정밀기기",27000,-800,270050355000,"2020-03-11","-",27000,"2,095","12.89","14,077","1.92",300,1.11,713,NA +"480","140860","파크시스템스","코스닥","의료·정밀기기",40500,-1150,269934727500,"2020-03-11","-",40500,"844","47.99","5,434","7.45",100,0.25,821,NA +"481","089600","나스미디어","코스닥","기타서비스",30700,-850,268769013700,"2020-03-11","-",30700,"2,161","14.21","15,088","2.03",530,1.73,93,NA +"482","200710","에이디테크놀로지","코스닥","IT H/W",28850,-2500,267195227050,"2020-03-11","-",28850,"932","30.95","5,280","5.46",100,0.35,894,NA +"483","032190","다우데이타","코스닥","유통",6970,-370,266951000000,"2020-03-11","-",6970,"863","8.08","11,368","0.61",160,2.3,317,NA +"484","101060","SBS미디어홀딩스","코스피","서비스업",1905,-30,266502241950,"2020-03-11","-",1905,"81","23.52","5,050","0.38",0,0,2109,NA +"485","052400","코나아이","코스닥","IT S/W & SVC",17100,-600,266060917800,"2020-03-11","-",17100,"-","-","5,892","2.9",0,0,470,NA +"486","000140","하이트진로홀딩스","코스피","금융업",11450,-450,265717459250,"2020-03-11","-",11450,"-","-","20,450","0.56",200,1.75,1678,NA +"487","195870","해성디에스","코스피","전기전자",15600,-900,265200000000,"2020-03-11","-",15600,"1,226","12.72","11,549","1.35",300,1.92,2144,NA +"488","078520","에이블씨엔씨","코스피","화학",9770,-430,264116894430,"2020-03-11","-",9770,"-","-","11,793","0.83",0,0,2077,NA +"489","078020","이베스트투자증권","코스닥","금융",4760,-60,264090464400,"2020-03-11","-",4760,"960","4.96","9,973","0.48",485,10.19,610,NA +"490","005070","코스모신소재","코스피","화학",9020,-560,263816644300,"2020-03-11","-",9020,"491","18.37","4,046","2.23",0,0,1829,NA +"491","001510","SK증권","코스피","금융업",558,-15,263705315418,"2020-03-11","-",558,"43","12.98","1,136","0.49",10,1.79,1724,NA +"492","007340","디티알오토모티브","코스피","전기전자",26300,-50,262842331500,"2020-03-11","-",26300,"6,391","4.12","54,280","0.48",1000,3.8,1878,NA +"493","030610","교보증권","코스피","금융업",7300,-140,262800000000,"2020-03-11","-",7300,"2,216","3.29","24,484","0.3",350,4.79,2024,NA +"494","034950","한국기업평가","코스닥","기타서비스",57700,-300,261987657800,"2020-03-11","-",57700,"3,630","15.9","19,183","3.01",2360,4.09,343,NA +"495","004700","조광피혁","코스피","기타제조",39200,0,260646209600,"2020-03-11","-",39200,"3,799","10.32","35,688","1.1",0,0,1817,NA +"496","183300","코미코","코스닥","IT H/W",29700,-1950,260617500000,"2020-03-11","-",29700,"3,363","8.83","10,722","2.77",400,1.35,867,NA +"497","123890","한국자산신탁","코스피","금융업",2305,-85,260126743555,"2020-03-11","-",2305,"838","2.75","4,784","0.48",200,8.68,2127,NA +"498","152330","코리아오토글라스","코스피","비금속광물",13000,100,260000000000,"2020-03-11","-",13000,"2,167","6","17,250","0.75",800,6.15,2138,NA +"499","017940","E1","코스피","유통업",37900,-1200,259994000000,"2020-03-11","-",37900,"13,507","2.81","180,483","0.21",2000,5.28,1991,NA +"500","002810","삼영무역","코스피","유통업",14750,-350,259698618500,"2020-03-11","-",14750,"1,576","9.36","18,098","0.82",300,2.03,1770,NA +"501","245620","EDGC","코스닥","기타서비스",7170,470,259359979800,"2020-03-11","-",7170,"-","-","1,235","5.81",0,0,973,NA +"502","005720","넥센","코스피","화학",4825,-160,258349689025,"2020-03-11","-",4825,"1,103","4.37","16,786","0.29",75,1.55,1842,NA +"503","052710","아모텍","코스닥","IT H/W",26450,-1050,257713088700,"2020-03-11","-",26450,"730","36.23","20,260","1.31",0,0,474,NA +"504","192440","슈피겐코리아","코스닥","IT H/W",41400,-1800,257357428200,"2020-03-11","-",41400,"7,082","5.85","42,034","0.98",1150,2.78,117,NA +"505","239610","에이치엘사이언스","코스닥","음식료·담배",50000,-4600,257107400000,"2020-03-11","-",50000,"2,147","23.29","12,249","4.08",300,0.6,133,NA +"506","000050","경방","코스피","유통업",9370,-30,256881079900,"2020-03-11","-",9370,"740","12.66","25,854","0.36",125,1.33,1675,NA +"507","006490","인스코비","코스피","통신업",2640,-210,256705445040,"2020-03-11","-",2640,"-","-","344","7.67",0,0,1864,NA +"508","002990","금호산업","코스피","건설업",7120,-320,256571684880,"2020-03-11","-",7120,"-","-","9,808","0.73",500,7.02,1776,NA +"509","003620","쌍용차","코스피","운수장비",1710,-55,256226403420,"2020-03-11","-",1710,"-","-","5,026","0.34",0,0,1499,NA +"510","058650","세아홀딩스","코스피","철강금속",63900,-200,255600000000,"2020-03-11","-",63900,"8,193","7.8","484,651","0.13",2500,3.91,2056,NA +"511","035810","이지바이오","코스닥","음식료·담배",4405,-145,255169981155,"2020-03-11","-",4405,"620","7.1","6,828","0.65",75,1.7,39,NA +"512","080160","모두투어","코스닥","기타서비스",13450,-400,254205000000,"2020-03-11","-",13450,"695","19.35","7,056","1.91",350,2.6,86,NA +"513","011280","태림포장","코스피","종이목재",3575,-175,253131235500,"2020-03-11","-",3575,"315","11.35","4,605","0.78",233,6.52,1934,NA +"514","016580","환인제약","코스피","의약품",13600,-150,252960952000,"2020-03-11","-",13600,"1,409","9.65","13,956","0.97",300,2.21,1979,NA +"515","308170","센트랄모텍","코스피","운수장비",30100,-2500,252840000000,"2020-03-11","-",30100,"709","42.45","12,826","2.35",0,0,2194,NA +"516","033270","유나이티드제약","코스피","의약품",15550,-500,252404832100,"2020-03-11","-",15550,"2,139","7.27","14,097","1.1",330,2.12,2030,NA +"517","220630","해마로푸드서비스","코스닥","유통",2600,-60,251684399200,"2020-03-11","-",2600,"181","14.36","767","3.39",30,1.15,1205,NA +"518","234080","JW생명과학","코스피","의약품",15850,-550,250977680900,"2020-03-11","-",15850,"999","15.87","6,900","2.3",500,3.15,2154,NA +"519","111710","남화산업","코스닥","오락·문화",12150,-750,250144200000,"2020-03-11","-",12150,"236","51.48","6,444","1.89",40,0.33,753,NA +"520","263720","디앤씨미디어","코스닥","IT S/W & SVC",20350,-850,249798508850,"2020-03-11","-",20350,"410","49.63","3,033","6.71",0,0,1126,NA +"521","243840","신흥에스이씨","코스닥","IT H/W",37000,-1700,248722325000,"2020-03-11","-",37000,"1,468","25.2","12,812","2.89",150,0.41,162,NA +"522","004430","송원산업","코스피","화학",10350,-550,248400000000,"2020-03-11","-",10350,"1,587","6.52","17,163","0.6",160,1.55,1408,NA +"523","041830","인바디","코스닥","의료·정밀기기",18150,-950,248360643300,"2020-03-11","-",18150,"1,459","12.44","9,090","2",120,0.66,52,NA +"524","002150","도화엔지니어링","코스피","서비스업",7350,-180,247842000000,"2020-03-11","-",7350,"409","17.97","7,377","1",220,2.99,1746,NA +"525","288330","브릿지바이오테라퓨틱스","코스닥","제약",39650,-7150,247418299700,"2020-03-11","-",39650,"-","-","-","-",0,0,177,NA +"526","025770","한국정보통신","코스닥","통신방송서비스",6600,180,247132188600,"2020-03-11","-",6600,"651","10.14","4,754","1.39",0,0,1238,NA +"527","032620","유비케어","코스닥","IT S/W & SVC",4730,-225,246892467470,"2020-03-11","-",4730,"121","39.09","1,948","2.43",35,0.74,321,NA +"528","092730","네오팜","코스닥","화학",29950,-1400,245810461950,"2020-03-11","-",29950,"2,173","13.78","7,946","3.77",650,2.17,98,NA +"529","039440","에스티아이","코스닥","IT H/W",15450,-900,244573500000,"2020-03-11","-",15450,"1,328","11.63","9,558","1.62",250,1.62,390,NA +"530","002310","아세아제지","코스피","종이목재",27250,-1250,244064679500,"2020-03-11","-",27250,"8,785","3.1","59,569","0.46",750,2.75,1752,NA +"531","322000","현대에너지솔루션","코스피","전기전자",21750,-1350,243600000000,"2020-03-11","-",21750,"2,327","9.35","29,856","0.73",0,0,2173,NA +"532","025000","KPX케미칼","코스피","화학",50300,-800,243452000000,"2020-03-11","-",50300,"2,325","21.63","89,874","0.56",2000,3.98,2011,NA +"533","037710","광주신세계","코스피","유통업",152000,0,243200000000,"2020-03-11","-",152000,"28,183","5.39","387,910","0.39",3000,1.97,2042,NA +"534","123860","아나패스","코스닥","IT H/W",24000,-1800,243064800000,"2020-03-11","-",24000,"-","-","6,840","3.51",250,1.04,785,NA +"535","001880","삼호","코스피","건설업",16000,-700,242876256000,"2020-03-11","-",16000,"4,251","3.76","24,218","0.66",250,1.56,1740,NA +"536","115960","연우","코스닥","화학",19550,-600,242380900000,"2020-03-11","-",19550,"594","32.91","15,453","1.27",0,0,105,NA +"537","051500","CJ프레시웨이","코스닥","유통",20400,-550,242180354400,"2020-03-11","-",20400,"1,154","17.68","16,496","1.24",200,0.98,65,NA +"538","174900","앱클론","코스닥","제약",33600,-3000,241113600000,"2020-03-11","-",33600,"-","-","2,612","12.86",0,0,856,NA +"539","222800","심텍","코스닥","IT H/W",10550,-550,240043717450,"2020-03-11","-",10550,"208","50.72","8,739","1.21",160,1.52,940,NA +"540","282880","코윈테크","코스닥","기계·장비",26150,-1800,238426469050,"2020-03-11","-",26150,"1,459","17.92","2,980","8.78",50,0.19,1015,NA +"541","053030","바이넥스","코스닥","제약",7510,-320,238375270480,"2020-03-11","-",7510,"203","37","4,709","1.59",0,0,478,NA +"542","001500","현대차증권","코스피","금융업",8100,-190,237630599100,"2020-03-11","-",8100,"1,724","4.7","30,232","0.27",450,5.56,1399,NA +"543","004380","삼익THK","코스피","기계",11200,-650,235200000000,"2020-03-11","-",11200,"875","12.8","8,955","1.25",300,2.68,1812,NA +"544","078600","대주전자재료","코스닥","IT H/W",15950,-1050,235057159700,"2020-03-11","-",15950,"27","590.74","5,376","2.97",0,0,1338,NA +"545","009680","모토닉","코스피","운수장비",7110,-210,234630000000,"2020-03-11","-",7110,"441","16.12","11,974","0.59",300,4.22,1913,NA +"546","138250","엔에스쇼핑","코스피","유통업",6890,-300,232165440000,"2020-03-11","-",6890,"1,045","6.59","13,093","0.53",150,2.18,2133,NA +"547","236200","슈프리마","코스닥","일반전기전자",32150,-2050,231263726950,"2020-03-11","-",32150,"1,608","19.99","15,342","2.1",0,0,1108,NA +"548","015750","성우하이텍","코스닥","운송장비·부품",2890,-55,231200000000,"2020-03-11","-",2890,"343","8.43","13,053","0.22",80,2.77,19,NA +"549","234340","세틀뱅크","코스닥","IT S/W & SVC",24900,-1100,230748300000,"2020-03-11","-",24900,"1,438","17.32","6,609","3.77",0,0,958,NA +"550","007690","국도화학","코스피","화학",39650,-200,230390924400,"2020-03-11","-",39650,"8,056","4.92","84,082","0.47",1500,3.78,1884,NA +"551","005810","풍산홀딩스","코스피","금융업",29350,-50,229962151450,"2020-03-11","-",29350,"5,394","5.44","89,766","0.33",1700,5.79,1848,NA +"552","244460","올리패스","코스닥","제약",14400,-950,229953614400,"2020-03-11","-",14400,"-","-","-","-",0,0,1159,NA +"553","097780","에스맥","코스닥","IT H/W",950,-55,227837582300,"2020-03-11","-",950,"40","23.75","1,020","0.93",0,0,1324,NA +"554","293780","압타바이오","코스닥","기타서비스",20900,-2650,227428219700,"2020-03-11","-",20900,"-","-","2,112","9.9",0,0,1032,NA +"555","001130","대한제분","코스피","음식료품",134000,3000,226460000000,"2020-03-11","-",134000,"30,882","4.34","443,198","0.3",2500,1.87,1710,NA +"556","183190","아세아시멘트","코스피","비금속광물",58100,-3400,226346502900,"2020-03-11","-",58100,"4,005","14.51","200,011","0.29",1500,2.58,2142,NA +"557","007810","코리아써키트","코스피","전기전자",9570,-830,226050587070,"2020-03-11","-",9570,"-","-","12,117","0.79",0,0,1885,NA +"558","080420","모다이노칩","코스닥","IT H/W",2830,-100,225612190260,"2020-03-11","-",2830,"347","8.16","4,317","0.66",0,0,627,NA +"559","161580","필옵틱스","코스닥","IT H/W",12000,-550,225445596000,"2020-03-11","-",12000,"-","-","3,832","3.13",0,0,1314,NA +"560","030520","한글과컴퓨터","코스닥","IT S/W & SVC",9200,-480,224850934800,"2020-03-11","-",9200,"299","30.77","8,613","1.07",200,2.17,313,NA +"561","003120","일성신약","코스피","의약품",84000,-900,223440000000,"2020-03-11","-",84000,"2,192","38.32","121,930","0.69",750,0.89,1784,NA +"562","036530","S&T홀딩스","코스피","금융업",13700,-350,223363238200,"2020-03-11","-",13700,"1,701","8.05","40,395","0.34",400,2.92,2039,NA +"563","063570","한국전자금융","코스닥","통신방송서비스",6520,-220,222643186560,"2020-03-11","-",6520,"702","9.29","4,546","1.43",110,1.69,74,NA +"564","033500","동성화인텍","코스닥","화학",8200,-550,221265593800,"2020-03-11","-",8200,"-","-","2,740","2.99",0,0,338,NA +"565","016450","한세예스24홀딩스","코스피","섬유의복",5510,30,220400000000,"2020-03-11","-",5510,"-","-","6,511","0.85",220,3.99,1978,NA +"566","065950","웰크론","코스닥","섬유·의류",7800,-20,220204155600,"2020-03-11","-",7800,"222","35.14","2,297","3.4",0,0,1283,NA +"567","095270","웨이브일렉트로","코스닥","IT H/W",19900,-200,219051518600,"2020-03-11","-",19900,"-","-","3,950","5.04",0,0,695,NA +"568","023160","태광","코스닥","금속",8250,-110,218625000000,"2020-03-11","-",8250,"388","21.26","16,001","0.52",75,0.91,23,NA +"569","014620","성광벤드","코스닥","금속",7630,-220,218218000000,"2020-03-11","-",7630,"-","-","15,246","0.5",100,1.31,18,NA +"570","003560","IHQ","코스피","서비스업",1490,-85,217891264520,"2020-03-11","-",1490,"-","-","1,387","1.07",104,6.98,1796,NA +"571","102460","이연제약","코스피","의약품",12950,-950,217171500000,"2020-03-11","-",12950,"81","159.88","13,329","0.97",500,3.86,2113,NA +"572","189300","인텔리안테크","코스닥","일반전기전자",28800,-1600,217166457600,"2020-03-11","-",28800,"1,319","21.83","10,286","2.8",100,0.35,875,NA +"573","194700","노바렉스","코스닥","음식료·담배",24100,-450,216990134000,"2020-03-11","-",24100,"1,204","20.02","8,766","2.75",200,0.83,884,NA +"574","092130","이크레더블","코스닥","기타서비스",17950,0,216182620000,"2020-03-11","-",17950,"1,040","17.26","3,996","4.49",670,3.73,677,NA +"575","161000","애경유화","코스피","화학",6720,-130,215308800000,"2020-03-11","-",6720,"1,682","4","10,767","0.62",350,5.21,2140,NA +"576","272550","삼양패키징","코스피","화학",15150,-150,215278530600,"2020-03-11","-",15150,"1,507","10.05","18,679","0.81",500,3.3,2163,NA +"577","093320","케이아이엔엑스","코스닥","IT S/W & SVC",44100,-100,215208000000,"2020-03-11","-",44100,"2,681","16.45","13,964","3.16",400,0.91,682,NA +"578","066700","테라젠이텍스","코스닥","제약",6930,-770,215037602010,"2020-03-11","-",6930,"-","-","2,617","2.65",0,0,565,NA +"579","179900","유티아이","코스닥","IT H/W",13400,-1500,212589593000,"2020-03-11","-",13400,"408","32.84","3,753","3.57",100,0.75,863,NA +"580","070960","용평리조트","코스피","서비스업",4400,-175,211786665200,"2020-03-11","-",4400,"212","20.75","8,604","0.51",70,1.59,2066,NA +"581","166480","코아스템","코스닥","제약",13450,-1300,211399568000,"2020-03-11","-",13450,"-","-","3,960","3.4",0,0,847,NA +"582","136480","하림","코스닥","음식료·담배",2430,-70,211278629340,"2020-03-11","-",2430,"-","-","3,405","0.71",0,0,808,NA +"583","229640","LS전선아시아","코스피","금융업",6890,-270,211005416310,"2020-03-11","-",6890,"323","21.33","4,078","1.69",160,2.32,2153,NA +"584","004710","한솔테크닉스","코스피","전기전자",6560,-470,210640799680,"2020-03-11","-",6560,"-","-","8,394","0.78",0,0,1818,NA +"585","064260","다날","코스닥","IT S/W & SVC",3410,70,210614268150,"2020-03-11","-",3410,"52","65.58","2,809","1.21",0,0,540,NA +"586","012690","모나리자","코스피","종이목재",5750,50,210284716250,"2020-03-11","-",5750,"-","-","1,764","3.26",50,0.87,2245,NA +"587","078150","HB테크놀러지","코스닥","기계·장비",2660,-110,210114533160,"2020-03-11","-",2660,"88","30.23","1,960","1.36",20,0.75,612,NA +"588","054780","키이스트","코스닥","오락·문화",2460,-220,209977804260,"2020-03-11","-",2460,"-","-","602","4.09",0,0,503,NA +"589","143160","아이디스","코스닥","IT H/W",19550,-900,209505424500,"2020-03-11","-",19550,"420","46.55","14,166","1.38",250,1.28,825,NA +"590","225570","넷게임즈","코스닥","IT S/W & SVC",7250,-60,209081532000,"2020-03-11","관리종목",7250,"-","-","778","9.32",0,0,944,NA +"591","000370","한화손해보험","코스피","금융업",1790,-105,208962657850,"2020-03-11","-",1790,"648","2.76","12,126","0.15",130,7.26,1686,NA +"592","003300","한일홀딩스","코스피","비금속광물",34850,-450,208903306600,"2020-03-11","-",34850,"93,935","0.37","166,813","0.21",2200,6.31,1403,NA +"593","002620","제일파마홀딩스","코스피","서비스업",13050,-750,208452282750,"2020-03-11","-",13050,"1,363","9.57","30,697","0.43",70,0.54,1760,NA +"594","087010","펩트론","코스닥","제약",13600,-3150,208440400000,"2020-03-11","-",13600,"-","-","2,943","4.62",0,0,657,NA +"595","003580","넥스트사이언스","코스피","광업",6570,-250,208418119290,"2020-03-11","-",6570,"-","-","3,056","2.15",0,0,2255,NA +"596","298690","에어부산","코스피","운수창고업",3990,-65,207759300000,"2020-03-11","-",3990,"430","9.28","2,925","1.36",100,2.51,2169,NA +"597","009580","무림P&P","코스피","종이목재",3325,-110,207374677300,"2020-03-11","-",3325,"1,119","2.97","9,889","0.34",250,7.52,1912,NA +"598","222080","씨아이에스","코스닥","기계·장비",3670,-305,206736920620,"2020-03-11","-",3670,"-","-","705","5.21",0,0,1344,NA +"599","031330","에스에이엠티","코스닥","유통",2065,-90,206489813355,"2020-03-11","-",2065,"321","6.43","2,142","0.96",130,6.3,314,NA +"600","089980","상아프론테크","코스닥","화학",13350,-1100,206267979750,"2020-03-11","-",13350,"854","15.63","8,358","1.6",160,1.2,1285,NA +"601","176440","에이치엔티","코스닥","IT H/W",2380,-30,204059641100,"2020-03-11","-",2380,"4","595","723","3.29",0,0,859,NA +"602","037950","엘컴텍","코스닥","IT H/W",2415,195,203940758385,"2020-03-11","-",2415,"39","61.92","894","2.7",30,1.24,1147,NA +"603","000970","한국주철관","코스피","철강금속",8930,-340,203608465000,"2020-03-11","-",8930,"305","29.28","11,481","0.78",200,2.24,1394,NA +"604","016590","신대양제지","코스피","종이목재",50400,-2000,203101012800,"2020-03-11","-",50400,"19,674","2.56","90,415","0.56",750,1.49,1980,NA +"605","031440","신세계푸드","코스피","서비스업",52400,-1100,202917952000,"2020-03-11","-",52400,"2,198","23.84","81,835","0.64",750,1.43,2026,NA +"606","232140","와이아이케이","코스닥","IT H/W",3180,-175,201982212420,"2020-03-11","-",3180,"477","6.67","1,783","1.78",0,0,1293,NA +"607","039560","다산네트웍스","코스닥","IT H/W",6280,-370,201451648640,"2020-03-11","-",6280,"-","-","4,439","1.41",0,0,391,NA +"608","035890","서희건설","코스닥","건설",972,-17,201282914736,"2020-03-11","-",972,"208","4.67","1,617","0.6",15,1.54,40,NA +"609","226950","올릭스","코스닥","기타서비스",30800,-1700,201152366800,"2020-03-11","-",30800,"-","-","8,447","3.65",0,0,1392,NA +"610","102940","코오롱생명과학","코스닥","제약",17550,350,200286847800,"2020-03-11","관리종목",17550,"-","-","41,865","0.42",0,0,729,NA +"611","002030","아세아","코스피","서비스업",91300,0,200040491200,"2020-03-11","-",91300,"26,329","3.47","336,112","0.27",1750,1.92,1743,NA +"612","074610","나노메딕스","코스피","기계",5370,-580,199881694290,"2020-03-11","-",5370,"-","-","1,170","4.59",0,0,2203,NA +"613","018120","진로발효","코스닥","음식료·담배",30100,-150,199295712000,"2020-03-11","-",30100,"1,875","16.05","13,385","2.25",1200,3.99,261,NA +"614","123690","한국화장품","코스피","유통업",12400,-800,199243200000,"2020-03-11","-",12400,"-","-","3,285","3.77",0,0,2125,NA +"615","009460","한창제지","코스피","종이목재",3335,-315,198991065810,"2020-03-11","-",3335,"164","20.34","1,291","2.58",20,0.6,1910,NA +"616","015360","예스코홀딩스","코스피","금융업",33050,-250,198300000000,"2020-03-11","-",33050,"1,625","20.34","97,699","0.34",1500,4.54,1973,NA +"617","079980","휴비스","코스피","화학",5730,-330,197685000000,"2020-03-11","-",5730,"561","10.21","11,745","0.49",300,5.24,1427,NA +"618","042520","한스바이오메드","코스닥","제약",19950,-950,197553957300,"2020-03-11","-",19950,"417","47.84","6,625","3.01",100,0.5,193,NA +"619","002100","경농","코스피","화학",9100,-220,197394925000,"2020-03-11","-",9100,"310","29.35","8,437","1.08",250,2.75,1744,NA +"620","092230","KPX홀딩스","코스피","화학",46650,-150,197079735900,"2020-03-11","-",46650,"901","51.78","143,401","0.33",2600,5.57,2098,NA +"621","110790","크리스에프앤씨","코스닥","섬유·의류",16800,-50,196820064000,"2020-03-11","-",16800,"3,160","5.32","17,486","0.96",280,1.67,751,NA +"622","001360","삼성제약","코스피","의약품",3330,-295,196450452900,"2020-03-11","-",3330,"-","-","2,261","1.47",0,0,1717,NA +"623","125210","아모그린텍","코스닥","IT H/W",11900,-800,196311801000,"2020-03-11","-",11900,"-","-","125","95.2",0,0,787,NA +"624","011040","경동제약","코스닥","제약",7380,-200,195939000000,"2020-03-11","-",7380,"222","33.24","7,974","0.93",300,4.07,236,NA +"625","005420","코스모화학","코스피","화학",7500,-500,195831187500,"2020-03-11","-",7500,"-","-","5,556","1.35",0,0,1838,NA +"626","000430","대원강업","코스피","운수장비",3150,-65,195300000000,"2020-03-11","-",3150,"281","11.21","7,509","0.42",115,3.65,1689,NA +"627","089010","켐트로닉스","코스닥","화학",13400,-1150,195268753000,"2020-03-11","-",13400,"88","152.27","5,700","2.35",0,0,661,NA +"628","041140","넥슨지티","코스닥","IT S/W & SVC",5500,-70,194553271000,"2020-03-11","-",5500,"-","-","2,905","1.89",0,0,50,NA +"629","121800","비덴트","코스닥","IT H/W",5710,-420,194091596330,"2020-03-11","-",5710,"2,571","2.22","8,693","0.66",0,0,1289,NA +"630","208340","파멥신","코스닥","제약",27950,-2650,193157111550,"2020-03-11","-",27950,"-","-","9,521","2.94",0,0,908,NA +"631","131390","피앤이솔루션","코스닥","일반전기전자",13300,-750,193155235000,"2020-03-11","-",13300,"766","17.36","4,556","2.92",100,0.75,1341,NA +"632","253840","수젠텍","코스닥","의료·정밀기기",14500,1250,193023043000,"2020-03-11","-",14500,"-","-","1,318","11",0,0,1393,NA +"633","049950","미래컴퍼니","코스닥","기계·장비",23700,-1250,193018298400,"2020-03-11","-",23700,"2,680","8.84","12,386","1.91",300,1.27,64,NA +"634","050110","캠시스","코스닥","IT H/W",2905,-220,192494808065,"2020-03-11","-",2905,"182","15.96","1,332","2.18",0,0,1258,NA +"635","344820","케이씨씨글라스","코스피","비금속광물",23000,-1500,192054830000,"2020-03-11","-",23000,"-","-","-","-",NA,NA,1449,NA +"636","003070","코오롱글로벌","코스피","건설업",7600,-200,191599328800,"2020-03-11","-",7600,"569","13.36","17,342","0.44",100,1.32,1781,NA +"637","001940","KISCO홀딩스","코스피","철강금속",10350,-100,191230533000,"2020-03-11","-",10350,"1,658","6.24","42,154","0.25",280,2.71,1741,NA +"638","036030","KTH","코스닥","유통",5350,-290,191075367700,"2020-03-11","-",5350,"25","214","5,793","0.92",0,0,350,NA +"639","215360","우리산업","코스닥","운송장비·부품",20900,-1350,190862206700,"2020-03-11","-",20900,"1,338","15.62","11,913","1.75",100,0.48,125,NA +"640","214420","토니모리","코스피","화학",10800,-150,190512000000,"2020-03-11","-",10800,"-","-","5,966","1.81",100,0.93,2150,NA +"641","001270","부국증권","코스피","금융업",18300,-150,189768913800,"2020-03-11","-",18300,"3,194","5.73","34,534","0.53",1200,6.56,1398,NA +"642","067280","멀티캠퍼스","코스닥","IT S/W & SVC",32000,-800,189656928000,"2020-03-11","-",32000,"2,946","10.86","16,056","1.99",500,1.56,571,NA +"643","000020","동화약품","코스피","의약품",6770,-170,189096051900,"2020-03-11","-",6770,"365","18.55","10,636","0.64",120,1.77,1395,NA +"644","082800","루미마이크로","코스닥","IT H/W",1510,-80,187101279320,"2020-03-11","-",1510,"-","-","919","1.64",0,0,1383,NA +"645","001200","유진투자증권","코스피","금융업",1930,-50,186952186740,"2020-03-11","-",1930,"480","4.02","7,760","0.25",60,3.11,1711,NA +"646","049070","인탑스","코스닥","IT H/W",10850,-650,186620000000,"2020-03-11","-",10850,"1,314","8.26","23,429","0.46",200,1.84,444,NA +"647","136490","선진","코스피","음식료품",7840,-40,186432095360,"2020-03-11","-",7840,"754","10.4","13,312","0.59",50,0.64,2132,NA +"648","203690","프로스테믹스","코스닥","제약",4070,375,186001580380,"2020-03-11","-",4070,"-","-","703","5.79",0,0,1248,NA +"649","003570","S&T중공업","코스피","운수장비",5570,70,185217522290,"2020-03-11","-",5570,"716","7.78","18,284","0.3",200,3.59,1797,NA +"650","067080","대화제약","코스닥","제약",10100,-150,184072237400,"2020-03-11","-",10100,"376","26.86","4,218","2.39",150,1.49,569,NA +"651","010170","대한광통신","코스닥","일반전기전자",2490,-155,183616646250,"2020-03-11","-",2490,"318","7.83","2,591","0.96",0,0,232,NA +"652","023900","풍국주정","코스닥","음식료·담배",14550,-600,183330000000,"2020-03-11","-",14550,"831","17.51","10,184","1.43",200,1.37,285,NA +"653","068290","삼성출판사","코스피","서비스업",18300,-1000,183000000000,"2020-03-11","-",18300,"33","554.55","8,686","2.11",100,0.55,2062,NA +"654","299660","셀리드","코스닥","기타서비스",19100,-1100,182953017200,"2020-03-11","-",19100,"-","-","1,644","11.62",0,0,1036,NA +"655","137400","피엔티","코스닥","기계·장비",9180,-600,182693888100,"2020-03-11","-",9180,"114","80.53","4,370","2.1",0,0,1364,NA +"656","214390","경보제약","코스피","의약품",7610,-160,181931204600,"2020-03-11","-",7610,"549","13.86","6,233","1.22",200,2.63,2149,NA +"657","104480","티케이케미칼","코스닥","화학",2000,-100,181790868000,"2020-03-11","-",2000,"329","6.08","2,856","0.7",0,0,733,NA +"658","084690","대상홀딩스","코스피","금융업",5020,-120,181786940760,"2020-03-11","-",5020,"632","7.94","14,078","0.36",190,3.78,2085,NA +"659","007820","에스엠코어","코스닥","기계·장비",9070,-560,181707890220,"2020-03-11","-",9070,"76","119.34","3,774","2.4",50,0.55,16,NA +"660","067990","도이치모터스","코스닥","유통",6460,-400,181121248700,"2020-03-11","-",6460,"1,328","4.86","6,837","0.94",0,0,577,NA +"661","045100","한양이엔지","코스닥","기타서비스",10050,-300,180900000000,"2020-03-11","-",10050,"4,359","2.31","16,968","0.59",400,3.98,57,NA +"662","228850","레이언스","코스닥","의료·정밀기기",10900,-700,180842052600,"2020-03-11","-",10900,"984","11.08","10,962","0.99",100,0.92,953,NA +"663","054620","APS홀딩스","코스닥","금융",8860,-570,180692798060,"2020-03-11","-",8860,"64","138.44","11,083","0.8",0,0,501,NA +"664","131370","알서포트","코스닥","IT S/W & SVC",3390,550,180575411370,"2020-03-11","-",3390,"96","35.31","1,012","3.35",10,0.29,1332,NA +"665","029460","케이씨","코스피","의료정밀",13300,-550,180268785200,"2020-03-11","-",13300,"15,646","0.85","26,927","0.49",220,1.65,2022,NA +"666","238090","앤디포스","코스닥","비금속",3540,-105,180183408720,"2020-03-11","-",3540,"-","-","2,018","1.75",26,0.73,1122,NA +"667","079430","현대리바트","코스피","기타제조",8760,-330,179889070320,"2020-03-11","-",8760,"1,933","4.53","21,786","0.4",290,3.31,1620,NA +"668","011000","진원생명과학","코스피","의약품",5450,-340,179447555650,"2020-03-11","-",5450,"-","-","1,245","4.38",0,0,2244,NA +"669","086980","쇼박스","코스닥","오락·문화",2865,-200,179349000000,"2020-03-11","-",2865,"70","40.93","2,248","1.27",50,1.75,656,NA +"670","000540","흥국화재","코스피","금융업",2790,-15,179236979550,"2020-03-11","-",2790,"695","4.01","10,466","0.27",0,0,1693,NA +"671","095570","AJ네트웍스","코스피","서비스업",3815,-125,178627055425,"2020-03-11","-",3815,"1,124","3.39","7,231","0.53",100,2.62,2102,NA +"672","078590","두올산업","코스닥","운송장비·부품",2520,65,178606736280,"2020-03-11","-",2520,"-","-","496","5.08",0,0,1389,NA +"673","302550","리메드","코스닥","의료·정밀기기",30600,-1400,178182453600,"2020-03-11","-",30600,"-","-","2,118","14.45",0,0,1172,NA +"674","200670","휴메딕스","코스닥","제약",17850,-1150,177985812900,"2020-03-11","-",17850,"966","18.48","10,262","1.74",600,3.36,893,NA +"675","251370","와이엠티","코스닥","화학",24000,-1200,177724800000,"2020-03-11","-",24000,"992","24.19","8,617","2.79",0,0,980,NA +"676","027050","코리아나","코스닥","화학",4420,-330,176800000000,"2020-03-11","-",4420,"56","78.93","1,953","2.26",0,0,1169,NA +"677","251970","펌텍코리아","코스닥","화학",14250,-1000,176700000000,"2020-03-11","-",14250,"2,134","6.68","6,744","2.11",0,0,982,NA +"678","086820","바이오솔루션","코스닥","제약",21750,-1750,175988515500,"2020-03-11","-",21750,"201","108.21","6,252","3.48",0,0,1376,NA +"679","041190","우리기술투자","코스닥","금융",2095,-150,175980000000,"2020-03-11","-",2095,"129","16.24","779","2.69",10,0.48,402,NA +"680","015860","일진홀딩스","코스피","금융업",3560,-200,175677039480,"2020-03-11","-",3560,"-","-","5,493","0.65",70,1.97,1974,NA +"681","115180","큐리언트","코스닥","기타서비스",20350,-1350,175530268100,"2020-03-11","-",20350,"-","-","4,074","5",0,0,761,NA +"682","089970","에이피티씨","코스닥","기계·장비",7550,-450,175421192250,"2020-03-11","-",7550,"799","9.45","2,299","3.28",200,2.65,668,NA +"683","102260","동성코퍼레이션","코스피","서비스업",3860,-60,175417584200,"2020-03-11","-",3860,"-","-","6,223","0.62",200,5.18,2112,NA +"684","067290","JW신약","코스닥","제약",4205,-215,175210433030,"2020-03-11","-",4205,"-","-","804","5.23",60,1.43,572,NA +"685","044450","KSS해운","코스피","운수창고업",7550,-150,175053394000,"2020-03-11","-",7550,"914","8.26","10,756","0.7",230,3.05,2045,NA +"686","255440","야스","코스닥","IT H/W",13400,-700,174977200000,"2020-03-11","-",13400,"2,776","4.83","10,748","1.25",500,3.73,986,NA +"687","023910","대한약품","코스닥","제약",29150,-750,174900000000,"2020-03-11","-",29150,"4,753","6.13","23,394","1.25",300,1.03,286,NA +"688","085370","루트로닉","코스닥","의료·정밀기기",6810,-450,174329680320,"2020-03-11","-",6810,"-","-","5,003","1.36",0,0,1241,NA +"689","005960","동부건설","코스피","건설업",7980,-60,174192730740,"2020-03-11","-",7980,"3,507","2.28","17,157","0.47",300,3.76,2222,NA +"690","091810","티웨이항공","코스피","운수창고업",3705,-95,174041678460,"2020-03-11","-",3705,"946","3.92","4,805","0.77",0,0,2095,NA +"691","101530","해태제과식품","코스피","음식료품",5970,-360,173827427340,"2020-03-11","-",5970,"92","64.89","9,832","0.61",150,2.51,2111,NA +"692","065530","전파기지국","코스닥","통신방송서비스",3280,-100,173380800000,"2020-03-11","-",3280,"22","149.09","1,321","2.48",50,1.52,552,NA +"693","001790","대한제당","코스피","음식료품",19600,-50,173264039200,"2020-03-11","-",19600,"1,124","17.44","46,941","0.42",550,2.81,1737,NA +"694","036200","유니셈","코스닥","IT H/W",5650,-450,173252859950,"2020-03-11","-",5650,"763","7.4","3,536","1.6",60,1.06,353,NA +"695","300120","라온피플","코스닥","IT H/W",16800,-1300,173187100800,"2020-03-11","-",16800,"772","21.76","3,194","5.26",0,0,1140,NA +"696","123420","선데이토즈","코스닥","IT S/W & SVC",18050,-700,172735648100,"2020-03-11","-",18050,"1,060","17.03","14,313","1.26",0,0,782,NA +"697","033920","무학","코스피","음식료품",6060,-230,172710000000,"2020-03-11","-",6060,"-","-","17,770","0.34",350,5.78,2032,NA +"698","057500","SKC 솔믹스","코스닥","IT H/W",2800,-90,172183312000,"2020-03-11","-",2800,"399","7.02","1,551","1.81",0,0,514,NA +"699","005390","신성통상","코스피","유통업",1195,-65,171731526050,"2020-03-11","-",1195,"36","33.19","1,606","0.74",0,0,1669,NA +"700","065620","제낙스","코스닥","금속",7630,610,171573856720,"2020-03-11","-",7630,"-","-","409","18.66",0,0,76,NA +"701","207760","미스터블루","코스닥","IT S/W & SVC",7000,-180,171535028000,"2020-03-11","-",7000,"113","61.95","1,309","5.35",20,0.29,906,NA +"702","180400","캔서롭","코스닥","기타서비스",7740,0,171289543680,"2020-03-11","관리종목",7740,"-","-","1,650","4.69",0,0,864,NA +"703","095340","ISC","코스닥","IT H/W",12100,-800,171124346800,"2020-03-11","-",12100,"1,010","11.98","11,913","1.02",150,1.24,696,NA +"704","004360","세방","코스피","운수창고업",8860,-140,171074993400,"2020-03-11","-",8860,"1,908","4.64","35,378","0.25",175,1.98,1810,NA +"705","109740","디에스케이","코스닥","기계·장비",8400,-420,170980009200,"2020-03-11","-",8400,"980","8.57","5,191","1.62",0,0,747,NA +"706","035510","신세계 I&C","코스피","서비스업",99400,-2100,170968000000,"2020-03-11","-",99400,"17,877","5.56","111,785","0.89",1500,1.51,1453,NA +"707","216080","제테마","코스닥","제약",20000,-800,170589540000,"2020-03-11","-",20000,"-","-","-","-",0,0,1249,NA +"708","045970","코아시아","코스닥","기타서비스",6740,-590,170506909140,"2020-03-11","-",6740,"-","-","4,770","1.41",0,0,430,NA +"709","067900","와이엔텍","코스닥","기타서비스",9360,60,170348808240,"2020-03-11","-",9360,"496","18.87","6,406","1.46",0,0,575,NA +"710","201490","미투온","코스닥","IT S/W & SVC",5440,-330,170042268800,"2020-03-11","-",5440,"345","15.77","2,219","2.45",0,0,896,NA +"711","001530","DI동일","코스피","유통업",70100,-1900,169741542000,"2020-03-11","-",70100,"14","5,007.14","195,241","0.36",1500,2.14,1727,NA +"712","290670","대보마그네틱","코스닥","기계·장비",26300,-1050,169721158800,"2020-03-11","-",26300,"628","41.88","4,605","5.71",0,0,1026,NA +"713","256630","포인트엔지니어링","코스닥","금속",3010,-210,169215990370,"2020-03-11","-",3010,"-","-","-","-",0,0,1250,NA +"714","084650","랩지노믹스","코스닥","기타서비스",15700,2350,169074665900,"2020-03-11","-",15700,"-","-","2,966","5.29",0,0,1391,NA +"715","123040","엠에스오토텍","코스닥","운송장비·부품",4915,-255,168176540255,"2020-03-11","-",4915,"129","38.1","3,031","1.62",50,1.02,1313,NA +"716","067310","하나마이크론","코스닥","IT H/W",6060,-340,167876010720,"2020-03-11","-",6060,"63","96.19","5,893","1.03",60,0.99,1209,NA +"717","002170","삼양통상","코스피","기타제조",55300,-500,165900000000,"2020-03-11","-",55300,"8,445","6.55","97,614","0.57",750,1.36,1747,NA +"718","067390","아스트","코스닥","운송장비·부품",6460,-210,165890551920,"2020-03-11","-",6460,"235","27.49","6,040","1.07",0,0,80,NA +"719","155650","와이엠씨","코스닥","IT H/W",8300,-450,165787171400,"2020-03-11","-",8300,"813","10.21","4,271","1.94",200,2.41,839,NA +"720","063160","종근당바이오","코스피","의약품",30200,-1100,165676052400,"2020-03-11","-",30200,"1,479","20.42","26,921","1.12",200,0.66,2207,NA +"721","216050","인크로스","코스닥","기타서비스",20550,-1250,165566767350,"2020-03-11","-",20550,"1,096","18.75","7,856","2.62",0,0,922,NA +"722","013030","하이록코리아","코스닥","금속",12150,-1200,165400768800,"2020-03-11","-",12150,"848","14.33","24,637","0.49",500,4.12,17,NA +"723","011760","현대상사","코스피","유통업",12500,-600,165362075000,"2020-03-11","-",12500,"-","-","23,039","0.54",600,4.8,1940,NA +"724","002020","코오롱","코스피","금융업",13050,-200,164774859300,"2020-03-11","-",13050,"106","123.11","52,100","0.25",500,3.83,1742,NA +"725","036630","세종텔레콤","코스닥","통신방송서비스",274,-7,164489358524,"2020-03-11","-",274,"-","-","553","0.5",0,0,43,NA +"726","104700","한국철강","코스피","철강금속",3570,-165,164398500000,"2020-03-11","-",3570,"264","13.52","15,575","0.23",200,5.6,2116,NA +"727","009160","SIMPAC","코스피","기계",2505,-60,163900937580,"2020-03-11","-",2505,"1,678","1.49","6,649","0.38",60,2.4,1903,NA +"728","072020","중앙백신","코스닥","제약",16400,-300,163344000000,"2020-03-11","-",16400,"371","44.2","8,535","1.92",50,0.3,593,NA +"729","068930","디지털대성","코스닥","기타서비스",7170,-160,161735288910,"2020-03-11","-",7170,"305","23.51","3,043","2.36",200,2.79,581,NA +"730","065130","탑엔지니어링","코스닥","기계·장비",10100,-900,161360195700,"2020-03-11","-",10100,"1,169","8.64","10,788","0.94",100,0.99,544,NA +"731","144960","뉴파워프라즈마","코스닥","기계·장비",3910,-155,161294088350,"2020-03-11","-",3910,"325","12.03","3,135","1.25",0,0,827,NA +"732","023760","한국캐피탈","코스닥","금융",511,3,161276493336,"2020-03-11","-",511,"91","5.62","1,356","0.38",20,3.91,281,NA +"733","270870","뉴트리","코스닥","음식료·담배",17650,-350,160133578600,"2020-03-11","-",17650,"313","56.39","5,420","3.26",100,0.57,1134,NA +"734","267850","아시아나IDT","코스피","서비스업",14350,-1100,159285000000,"2020-03-11","-",14350,"1,542","9.31","13,924","1.03",500,3.48,2160,NA +"735","035620","바른손이앤에이","코스닥","IT S/W & SVC",2165,-185,159016008995,"2020-03-11","-",2165,"1,253","1.73","1,315","1.65",0,0,1321,NA +"736","019210","와이지-원","코스닥","금속",5200,10,158983858800,"2020-03-11","-",5200,"717","7.25","10,518","0.49",200,3.85,21,NA +"737","298040","효성중공업","코스피","전기전자",17050,-650,158983543400,"2020-03-11","-",17050,"204","83.58","97,004","0.18",0,0,1659,NA +"738","094280","효성ITX","코스피","서비스업",13750,-350,158925250000,"2020-03-11","-",13750,"621","22.14","3,844","3.58",500,3.64,2101,NA +"739","206650","유바이오로직스","코스닥","제약",5910,-280,158343633630,"2020-03-11","-",5910,"151","39.14","940","6.29",0,0,905,NA +"740","006620","동구바이오제약","코스닥","제약",16450,-450,157985800000,"2020-03-11","-",16450,"489","33.64","7,507","2.19",0,0,218,NA +"741","033160","엠케이전자","코스닥","IT H/W",7220,10,157451514580,"2020-03-11","-",7220,"1,177","6.13","13,695","0.53",100,1.39,333,NA +"742","077500","유니퀘스트","코스피","유통업",5760,-210,156886416000,"2020-03-11","-",5760,"449","12.83","6,917","0.83",100,1.74,2075,NA +"743","001390","KG케미칼","코스피","화학",12050,-550,156809445600,"2020-03-11","-",12050,"274","43.98","19,845","0.61",350,2.9,1719,NA +"744","091590","남화토건","코스닥","건설",13350,-750,156729000000,"2020-03-11","-",13350,"50","267","10,942","1.22",70,0.52,675,NA +"745","175250","아이큐어","코스닥","제약",24300,-1650,156649221000,"2020-03-11","-",24300,"-","-","13,831","1.76",0,0,858,NA +"746","004970","신라교역","코스피","어업",9790,-40,156640000000,"2020-03-11","-",9790,"2,525","3.88","31,862","0.31",500,5.11,1825,NA +"747","000680","LS네트웍스","코스피","유통업",1985,-30,156423986760,"2020-03-11","-",1985,"222","8.94","8,096","0.25",0,0,1697,NA +"748","053610","프로텍","코스닥","IT H/W",14200,-700,156200000000,"2020-03-11","-",14200,"2,728","5.21","16,437","0.86",300,2.11,487,NA +"749","159580","제로투세븐","코스닥","유통",7740,-660,155052602640,"2020-03-11","-",7740,"-","-","3,160","2.45",0,0,842,NA +"750","004960","한신공영","코스피","건설업",13400,-300,155047406800,"2020-03-11","-",13400,"14,178","0.95","37,954","0.35",375,2.8,1824,NA +"751","067170","오텍","코스닥","운송장비·부품",10050,-500,154685630250,"2020-03-11","-",10050,"995","10.1","9,029","1.11",100,1,570,NA +"752","046440","KG모빌리언스","코스닥","IT S/W & SVC",5170,-200,154618967690,"2020-03-11","-",5170,"418","12.37","7,146","0.72",200,3.87,435,NA +"753","007110","일신석재","코스피","유통업",1995,-50,154525936950,"2020-03-11","-",1995,"5","399","659","3.03",0,0,1873,NA +"754","217730","강스템바이오텍","코스닥","제약",7340,-240,153989067580,"2020-03-11","-",7340,"-","-","2,290","3.21",0,0,158,NA +"755","036810","에프에스티","코스닥","IT H/W",7600,-290,153776986400,"2020-03-11","-",7600,"941","8.08","4,722","1.61",80,1.05,360,NA +"756","306040","에스제이그룹","코스닥","섬유·의류",46650,-1200,153693090000,"2020-03-11","-",46650,"1,831","25.48","5,293","8.81",300,0.64,1040,NA +"757","282690","동아타이어","코스피","화학",11150,-150,153123117250,"2020-03-11","-",11150,"1,178","9.47","24,769","0.45",300,2.69,2166,NA +"758","045520","크린앤사이언스","코스닥","기계·장비",23450,-2250,152425000000,"2020-03-11","-",23450,"1,098","21.36","5,649","4.15",150,0.64,428,NA +"759","035150","백산","코스피","화학",6240,-300,151008000000,"2020-03-11","-",6240,"646","9.66","5,659","1.1",100,1.6,2038,NA +"760","060280","큐렉소","코스닥","유통",4520,-30,150774783560,"2020-03-11","-",4520,"-","-","2,099","2.15",0,0,525,NA +"761","052330","코텍","코스닥","IT H/W",9680,-140,150761663360,"2020-03-11","-",9680,"2,357","4.11","18,607","0.52",400,4.13,469,NA +"762","067000","조이시티","코스닥","IT S/W & SVC",11300,0,150677804700,"2020-03-11","-",11300,"-","-","2,257","5.01",0,0,150,NA +"763","136540","윈스","코스닥","IT S/W & SVC",12400,-650,150530581200,"2020-03-11","-",12400,"1,075","11.53","8,438","1.47",320,2.58,810,NA +"764","000700","유수홀딩스","코스피","서비스업",5770,-40,150261255240,"2020-03-11","-",5770,"361","15.98","8,396","0.69",0,0,1698,NA +"765","028100","동아지질","코스피","건설업",13050,-750,150075000000,"2020-03-11","-",13050,"1,658","7.87","15,197","0.86",200,1.53,2020,NA +"766","004150","한솔홀딩스","코스피","금융업",3180,-45,150044099220,"2020-03-11","-",3180,"-","-","8,673","0.37",0,0,2281,NA +"767","126700","하이비젼시스템","코스닥","의료·정밀기기",10000,-900,149421120000,"2020-03-11","-",10000,"1,603","6.24","7,827","1.28",100,1,790,NA +"768","086890","이수앱지스","코스닥","제약",5600,-300,149101635200,"2020-03-11","-",5600,"-","-","2,244","2.5",0,0,654,NA +"769","049960","쎌바이오텍","코스닥","제약",15850,-550,148990000000,"2020-03-11","-",15850,"2,583","6.14","11,237","1.41",600,3.79,455,NA +"770","090470","제이스텍","코스닥","IT H/W",10200,-700,148897641600,"2020-03-11","-",10200,"557","18.31","8,894","1.15",100,0.98,671,NA +"771","005680","삼영전자","코스피","전기전자",7440,-290,148800000000,"2020-03-11","-",7440,"757","9.83","24,024","0.31",250,3.36,1841,NA +"772","054050","농우바이오","코스닥","농림업",9280,-330,148763606080,"2020-03-11","-",9280,"1,850","5.02","14,207","0.65",350,3.77,493,NA +"773","025320","시노펙스","코스닥","IT H/W",2050,-135,148750312400,"2020-03-11","-",2050,"10","205","976","2.1",0,0,297,NA +"774","001780","알루코","코스피","철강금속",1990,-70,148302962980,"2020-03-11","-",1990,"26","76.54","2,743","0.73",25,1.26,1736,NA +"775","206560","덱스터","코스닥","오락·문화",5850,-370,148286595600,"2020-03-11","-",5850,"121","48.35","2,564","2.28",0,0,1343,NA +"776","225530","보광산업","코스닥","비금속",4100,-150,148054415300,"2020-03-11","-",4100,"132","31.06","1,671","2.45",50,1.22,1151,NA +"777","033240","자화전자","코스피","전기전자",8270,-470,148033000000,"2020-03-11","-",8270,"-","-","15,473","0.53",200,2.42,2029,NA +"778","037460","삼지전자","코스닥","IT H/W",9020,-350,147193068440,"2020-03-11","-",9020,"864","10.44","11,495","0.78",140,1.55,370,NA +"779","121600","나노신소재","코스닥","화학",13550,-1100,146994912150,"2020-03-11","-",13550,"717","18.9","8,132","1.67",140,1.03,775,NA +"780","106240","파인테크닉스","코스닥","IT H/W",3425,-190,146738576500,"2020-03-11","-",3425,"-","-","1,234","2.78",0,0,740,NA +"781","011930","신성이엔지","코스피","전기전자",844,-25,146628276140,"2020-03-11","-",844,"76","11.11","660","1.28",0,0,1943,NA +"782","214180","민앤지","코스닥","IT S/W & SVC",11500,-650,145848474000,"2020-03-11","-",11500,"1,074","10.71","7,545","1.52",260,2.26,915,NA +"783","049180","셀루메드","코스닥","제약",5980,0,145526284020,"2020-03-11","관리종목",5980,"-","-","1,292","4.63",0,0,447,NA +"784","099320","쎄트렉아이","코스닥","IT H/W",20000,-1450,145369740000,"2020-03-11","-",20000,"647","30.91","7,986","2.5",210,1.05,709,NA +"785","030960","양지사","코스닥","출판·매체복제",9090,-170,145258200000,"2020-03-11","-",9090,"169","53.79","4,261","2.13",50,0.55,191,NA +"786","234690","녹십자웰빙","코스닥","제약",8180,-320,145213617680,"2020-03-11","-",8180,"431","18.98","2,191","3.73",75,0.92,959,NA +"787","102120","어보브반도체","코스닥","IT H/W",8300,-660,144915119900,"2020-03-11","-",8300,"497","16.7","4,517","1.84",90,1.08,726,NA +"788","064550","바이오니아","코스닥","제약",6390,-350,144552790800,"2020-03-11","-",6390,"-","-","1,764","3.62",0,0,1189,NA +"789","009520","포스코엠텍","코스닥","금속",3460,-155,144083752380,"2020-03-11","-",3460,"339","10.21","2,119","1.63",80,2.31,230,NA +"790","061040","알에프텍","코스닥","IT H/W",6540,-550,143856547560,"2020-03-11","-",6540,"353","18.53","6,378","1.03",0,0,1330,NA +"791","015590","큐로","코스피","기계",951,-32,143226792912,"2020-03-11","-",951,"-","-","558","1.7",0,0,2210,NA +"792","016610","DB금융투자","코스피","금융업",3370,-50,143044330930,"2020-03-11","-",3370,"1,312","2.57","15,495","0.22",250,7.42,1981,NA +"793","031980","피에스케이홀딩스","코스닥","IT H/W",6620,-230,142743054900,"2020-03-11","-",6620,"3,227","2.05","16,372","0.4",400,6.04,1264,NA +"794","043610","지니뮤직","코스닥","IT S/W & SVC",2455,-80,142673400290,"2020-03-11","-",2455,"116","21.16","2,502","0.98",0,0,419,NA +"795","083310","엘오티베큠","코스닥","IT H/W",10750,-750,142526252000,"2020-03-11","-",10750,"1,243","8.65","8,999","1.19",30,0.28,636,NA +"796","004650","창해에탄올","코스닥","음식료·담배",15450,1350,141999173250,"2020-03-11","-",15450,"460","33.59","11,519","1.34",600,3.88,1367,NA +"797","077360","덕산하이메탈","코스닥","일반전기전자",6190,-320,140627521190,"2020-03-11","-",6190,"609","10.16","8,535","0.73",0,0,609,NA +"798","110990","디아이티","코스닥","IT H/W",7440,-410,140616000000,"2020-03-11","-",7440,"455","16.35","8,619","0.86",120,1.61,752,NA +"799","036190","금화피에스시","코스닥","건설",23400,-250,140400000000,"2020-03-11","-",23400,"6,615","3.54","36,741","0.64",1300,5.56,352,NA +"800","005090","삼광글라스","코스피","비금속광물",28850,-150,140049959300,"2020-03-11","-",28850,"-","-","57,464","0.5",750,2.6,1830,NA +"801","016250","이테크건설","코스닥","건설",50000,-1500,140000000000,"2020-03-11","-",50000,"13,248","3.77","101,364","0.49",1000,2,20,NA +"802","121440","골프존뉴딘홀딩스","코스닥","유통",3255,-35,139433842590,"2020-03-11","-",3255,"-","-","11,313","0.29",117,3.59,774,NA +"803","012700","리드코프","코스닥","유통",5270,-20,139371131450,"2020-03-11","-",5270,"1,203","4.38","12,465","0.42",150,2.85,243,NA +"804","036580","팜스코","코스피","음식료품",3790,35,139198903970,"2020-03-11","-",3790,"105","36.1","8,326","0.46",50,1.32,2040,NA +"805","065060","지엔코","코스닥","섬유·의류",1420,15,139171422480,"2020-03-11","-",1420,"-","-","1,178","1.21",0,0,543,NA +"806","004310","현대약품","코스피","의약품",4340,-200,138880000000,"2020-03-11","-",4340,"33","131.52","3,344","1.3",45,1.04,1674,NA +"807","074430","아미노로직스","코스닥","유통",1580,-15,138766413520,"2020-03-11","-",1580,"91","17.36","606","2.61",0,0,605,NA +"808","004980","성신양회","코스피","비금속광물",5660,-200,138760973180,"2020-03-11","-",5660,"669","8.46","15,319","0.37",150,2.65,1826,NA +"809","102280","쌍방울","코스피","섬유의복",995,-30,138662828865,"2020-03-11","-",995,"-","-","1,580","0.63",0,0,2251,NA +"810","027390","한화갤러리아타임월드","코스피","유통업",23100,0,138603026100,"2020-03-11","-",23100,"1,619","14.27","36,650","0.63",300,1.3,2258,NA +"811","030210","KTB투자증권","코스피","금융업",2290,5,138119270680,"2020-03-11","-",2290,"411","5.57","7,360","0.31",0,0,2023,NA +"812","015890","태경산업","코스피","화학",4725,-195,138105843750,"2020-03-11","-",4725,"584","8.09","7,769","0.61",220,4.66,1975,NA +"813","003200","일신방직","코스피","섬유의복",57300,-800,137520000000,"2020-03-11","-",57300,"9,206","6.22","293,527","0.2",2000,3.49,1786,NA +"814","054670","대한뉴팜","코스닥","제약",9550,-600,137089486000,"2020-03-11","-",9550,"174","54.89","3,001","3.18",0,0,502,NA +"815","013580","계룡건설","코스피","건설업",15350,-550,137089422450,"2020-03-11","-",15350,"10,423","1.47","43,825","0.35",500,3.26,1956,NA +"816","001250","GS글로벌","코스피","유통업",1660,-45,137006048240,"2020-03-11","-",1660,"249","6.67","4,636","0.36",25,1.51,1713,NA +"817","090350","노루페인트","코스피","화학",6850,-320,137000000000,"2020-03-11","-",6850,"623","11","15,042","0.46",250,3.65,1430,NA +"818","143210","핸즈코퍼레이션","코스피","운수장비",6260,-130,136864057680,"2020-03-11","-",6260,"194","32.27","14,649","0.43",100,1.6,2135,NA +"819","054950","제이브이엠","코스닥","기계·장비",21550,-800,136431067400,"2020-03-11","-",21550,"1,353","15.93","19,455","1.11",350,1.62,507,NA +"820","088290","이원컴포텍","코스닥","운송장비·부품",8000,410,136382928000,"2020-03-11","-",8000,"-","-","599","13.36",0,0,1131,NA +"821","005990","매일홀딩스","코스닥","음식료·담배",9940,-210,136359941760,"2020-03-11","-",9940,"1,930","5.15","19,879","0.5",120,1.21,215,NA +"822","063080","게임빌","코스닥","IT S/W & SVC",20600,-900,135860955200,"2020-03-11","-",20600,"-","-","35,689","0.58",0,0,535,NA +"823","289010","아이스크림에듀","코스닥","출판·매체복제",10550,560,135715590350,"2020-03-11","-",10550,"990","10.66","4,349","2.43",0,0,1347,NA +"824","091090","세원셀론텍","코스피","기계",2220,-85,135399558240,"2020-03-11","-",2220,"-","-","2,752","0.81",0,0,2094,NA +"825","016710","대성홀딩스","코스피","서비스업",8400,-140,135151455600,"2020-03-11","-",8400,"1,214","6.92","25,661","0.33",250,2.98,1982,NA +"826","002450","삼익악기","코스피","기타제조",1490,-20,134891063350,"2020-03-11","-",1490,"162","9.2","2,333","0.64",50,3.36,1758,NA +"827","004060","SG세계물산","코스피","유통업",663,-48,134207748480,"2020-03-11","-",663,"33","20.09","973","0.68",0,0,1803,NA +"828","079940","가비아","코스닥","IT S/W & SVC",9900,-150,134003271600,"2020-03-11","-",9900,"576","17.19","4,640","2.13",30,0.3,622,NA +"829","039860","나노엔텍","코스닥","의료·정밀기기",5050,-270,133990675350,"2020-03-11","-",5050,"129","39.15","1,337","3.78",0,0,395,NA +"830","053980","오상자이엘","코스닥","IT S/W & SVC",7500,400,133109115000,"2020-03-11","-",7500,"-","-","2,788","2.69",0,0,491,NA +"831","191420","테고사이언스","코스닥","제약",16450,-900,133008679300,"2020-03-11","-",16450,"-","-","5,781","2.85",0,0,878,NA +"832","007160","사조산업","코스피","어업",26600,-550,133000000000,"2020-03-11","-",26600,"7,202","3.69","83,527","0.32",250,0.94,1875,NA +"833","100700","세운메디칼","코스닥","제약",3030,-190,132714000000,"2020-03-11","-",3030,"223","13.59","1,971","1.54",50,1.65,717,NA +"834","317400","자이에스앤디","코스피","서비스업",4925,-135,131903911000,"2020-03-11","-",4925,"964","5.11","3,437","1.43",0,0,2172,NA +"835","171120","라이온켐텍","코스닥","화학",7180,-160,131814302840,"2020-03-11","-",7180,"101","71.09","5,415","1.33",200,2.79,852,NA +"836","043370","평화정공","코스닥","운송장비·부품",6270,-180,131670000000,"2020-03-11","-",6270,"2,135","2.94","25,862","0.24",160,2.55,417,NA +"837","008700","아남전자","코스피","전기전자",1705,-65,131497818100,"2020-03-11","-",1705,"-","-","712","2.39",0,0,1898,NA +"838","082210","옵트론텍","코스닥","IT H/W",5550,-290,131401528050,"2020-03-11","-",5550,"161","34.47","4,308","1.29",30,0.54,1197,NA +"839","012030","DB","코스피","서비스업",653,-32,131366578249,"2020-03-11","-",653,"-","-","684","0.95",0,0,1944,NA +"840","128820","대성산업","코스피","유통업",2900,-100,131182886200,"2020-03-11","-",2900,"-","-","10,526","0.28",0,0,2214,NA +"841","001340","백광산업","코스피","화학",2920,80,131161748440,"2020-03-11","-",2920,"548","5.33","3,460","0.84",50,1.71,2220,NA +"842","091120","이엠텍","코스닥","IT H/W",8140,-150,130736019040,"2020-03-11","-",8140,"1,564","5.2","12,383","0.66",150,1.84,672,NA +"843","083450","GST","코스닥","IT H/W",14000,-1150,130448430000,"2020-03-11","-",14000,"1,080","12.96","8,694","1.61",0,0,637,NA +"844","138490","코오롱플라스틱","코스피","화학",3430,-55,130340000000,"2020-03-11","-",3430,"323","10.62","5,189","0.66",120,3.5,2134,NA +"845","302430","이노메트리","코스닥","기계·장비",13500,-650,130277916000,"2020-03-11","-",13500,"750","18","5,020","2.69",200,1.48,1141,NA +"846","042420","네오위즈홀딩스","코스닥","IT S/W & SVC",14700,-550,130195930200,"2020-03-11","-",14700,"2,312","6.36","34,859","0.42",0,0,410,NA +"847","258610","이더블유케이","코스닥","금속",13450,-800,130101096800,"2020-03-11","-",13450,"393","34.22","3,278","4.1",0,0,989,NA +"848","071200","인피니트헬스케어","코스닥","IT S/W & SVC",5330,-190,130033121140,"2020-03-11","-",5330,"202","26.39","3,168","1.68",0,0,588,NA +"849","042370","비츠로테크","코스닥","금융",5800,-180,129652463400,"2020-03-11","-",5800,"401","14.46","6,198","0.94",50,0.86,409,NA +"850","064240","홈캐스트","코스닥","IT H/W",3915,-85,129565969740,"2020-03-11","-",3915,"-","-","2,362","1.66",0,0,539,NA +"851","024810","이화전기","코스닥","IT H/W",180,-8,129296165760,"2020-03-11","-",180,"-","-","315","0.57",0,0,290,NA +"852","077970","STX엔진","코스피","기계",5580,70,128389684320,"2020-03-11","-",5580,"1,213","4.6","7,999","0.7",0,0,2076,NA +"853","100250","진양홀딩스","코스피","화학",2295,-40,128279695140,"2020-03-11","-",2295,"20","114.75","5,365","0.43",150,6.54,2107,NA +"854","044490","태웅","코스닥","금속",6410,-150,128247312210,"2020-03-11","-",6410,"-","-","30,137","0.21",0,0,56,NA +"855","003030","세아제강지주","코스피","금융업",30900,-700,127977201300,"2020-03-11","-",30900,"65,799","0.47","227,270","0.14",1800,5.83,1779,NA +"856","264450","유비쿼스","코스닥","IT H/W",24900,-500,127586479500,"2020-03-11","-",24900,"2,906","8.57","15,630","1.59",600,2.41,1000,NA +"857","024090","디씨엠","코스피","철강금속",10900,-50,127530000000,"2020-03-11","-",10900,"715","15.24","13,349","0.82",250,2.29,2008,NA +"858","306200","세아제강","코스피","철강금속",44900,300,127349870000,"2020-03-11","-",44900,"2,481","18.1","195,132","0.23",1800,4.01,2171,NA +"859","200780","비씨월드제약","코스닥","제약",15850,-1300,126931840300,"2020-03-11","-",15850,"1,032","15.36","10,214","1.55",100,0.63,895,NA +"860","117580","대성에너지","코스피","전기가스업",4615,-15,126912500000,"2020-03-11","-",4615,"469","9.84","10,981","0.42",250,5.42,2121,NA +"861","007660","이수페타시스","코스피","전기전자",3075,-180,126900323850,"2020-03-11","-",3075,"-","-","4,303","0.71",70,2.28,1883,NA +"862","009270","신원","코스피","섬유의복",1490,-55,126713323510,"2020-03-11","-",1490,"-","-","2,389","0.62",0,0,1906,NA +"863","003350","한국화장품제조","코스피","화학",27950,-1250,126669400000,"2020-03-11","-",27950,"915","30.55","11,096","2.52",100,0.36,1787,NA +"864","002900","동양물산","코스피","기계",1005,-25,126634633050,"2020-03-11","-",1005,"-","-","842","1.19",10,1,2198,NA +"865","138690","엘아이에스","코스닥","IT H/W",7900,-810,126613070900,"2020-03-11","-",7900,"9","877.78","2,320","3.41",0,0,817,NA +"866","005740","크라운해태홀딩스","코스피","금융업",8510,-400,126350922970,"2020-03-11","-",8510,"310","27.45","18,740","0.45",100,1.18,1844,NA +"867","299900","위지윅스튜디오","코스닥","오락·문화",4335,-275,126284449935,"2020-03-11","-",4335,"258","16.8","1,673","2.59",0,0,1263,NA +"868","000390","삼화페인트","코스피","화학",4775,-265,126245036025,"2020-03-11","-",4775,"32","149.22","10,625","0.45",125,2.62,1687,NA +"869","004770","써니전자","코스피","전기전자",3740,-200,126132416300,"2020-03-11","-",3740,"126","29.68","1,405","2.66",0,0,1819,NA +"870","096630","에스코넥","코스닥","IT H/W",1930,-130,125962847320,"2020-03-11","-",1930,"173","11.16","1,470","1.31",0,0,1270,NA +"871","066310","큐에스아이","코스닥","IT H/W",15200,-850,125829096000,"2020-03-11","-",15200,"-","-","6,219","2.44",20,0.13,560,NA +"872","256940","케이피에스","코스닥","IT H/W",29350,-450,125783240500,"2020-03-11","-",29350,"1,594","18.41","7,224","4.06",100,0.34,1236,NA +"873","090360","로보스타","코스닥","기계·장비",12900,-800,125775000000,"2020-03-11","-",12900,"-","-","10,541","1.22",50,0.39,670,NA +"874","000320","노루홀딩스","코스피","금융업",9460,-540,125734288460,"2020-03-11","-",9460,"-","-","27,104","0.35",450,4.76,1685,NA +"875","084010","대한제강","코스피","철강금속",5100,-10,125698343400,"2020-03-11","-",5100,"-","-","17,655","0.29",150,2.94,2082,NA +"876","241690","유니테크노","코스닥","운송장비·부품",10500,-100,125238960000,"2020-03-11","-",10500,"469","22.39","5,274","1.99",0,0,967,NA +"877","290720","푸드나무","코스닥","유통",18400,-400,125231025600,"2020-03-11","-",18400,"1,058","17.39","7,046","2.61",100,0.54,1027,NA +"878","038340","UCI","코스닥","기타서비스",3780,-45,125176291380,"2020-03-11","-",3780,"-","-","708","5.34",0,0,374,NA +"879","289080","SV인베스트먼트","코스닥","금융",2350,330,125099900000,"2020-03-11","-",2350,"157","14.97","1,115","2.11",120,5.11,1348,NA +"880","131290","티에스이","코스닥","IT H/W",11300,-550,124994147700,"2020-03-11","-",11300,"1,231","9.18","13,442","0.84",200,1.77,801,NA +"881","004250","NPC","코스피","화학",3400,80,124848000000,"2020-03-11","-",3400,"282","12.06","6,215","0.55",95,2.79,1807,NA +"882","214430","아이쓰리시스템","코스닥","일반전기전자",17550,50,124723638000,"2020-03-11","-",17550,"1,408","12.46","9,961","1.76",270,1.54,918,NA +"883","014470","부방","코스닥","금융",2075,-120,124608439500,"2020-03-11","-",2075,"43","48.26","3,408","0.61",0,0,251,NA +"884","226330","신테카바이오","코스닥","출판·매체복제",9450,-1000,124490860200,"2020-03-11","-",9450,"477","19.81","206","45.87",0,0,1179,NA +"885","002700","신일산업","코스피","유통업",1750,-65,124333161750,"2020-03-11","-",1750,"166","10.54","938","1.87",25,1.43,1762,NA +"886","052420","오성첨단소재","코스닥","IT H/W",2005,-90,124242281125,"2020-03-11","-",2005,"93","21.56","2,663","0.75",0,0,471,NA +"887","003460","유화증권","코스피","금융업",10950,-100,124178288850,"2020-03-11","-",10950,"469","23.35","30,739","0.36",750,6.85,2184,NA +"888","004890","동일산업","코스피","철강금속",51200,400,124171008000,"2020-03-11","-",51200,"7,164","7.15","146,353","0.35",1500,2.93,1822,NA +"889","011810","STX","코스피","유통업",6280,-200,123884944560,"2020-03-11","-",6280,"471","13.33","3,236","1.94",0,0,1942,NA +"890","195990","에이비프로바이오","코스닥","기계·장비",700,-10,123734622200,"2020-03-11","-",700,"-","-","1,085","0.65",0,0,886,NA +"891","108790","인터파크","코스닥","유통",3725,-130,123504163000,"2020-03-11","-",3725,"-","-","4,712","0.79",100,2.68,743,NA +"892","194370","제이에스코퍼레이션","코스피","기타제조",9250,-130,123354309250,"2020-03-11","-",9250,"457","20.24","11,633","0.8",450,4.86,2143,NA +"893","131030","디에이치피코리아","코스닥","제약",7430,-340,123076441710,"2020-03-11","-",7430,"613","12.12","5,729","1.3",100,1.35,798,NA +"894","122450","KMH","코스닥","통신방송서비스",5380,-30,123032503100,"2020-03-11","-",5380,"2,115","2.54","9,158","0.59",120,2.23,1192,NA +"895","151860","KG ETS","코스닥","기타서비스",3415,130,122940000000,"2020-03-11","-",3415,"317","10.77","4,170","0.82",100,2.93,836,NA +"896","008040","사조동아원","코스피","음식료품",868,-23,122513512800,"2020-03-11","-",868,"135","6.43","1,262","0.69",0,0,1889,NA +"897","039570","HDC아이콘트롤스","코스피","건설업",7430,-170,122297800000,"2020-03-11","-",7430,"1,473","5.04","12,614","0.59",350,4.71,2043,NA +"898","138360","에이씨티","코스닥","화학",4480,0,122161688320,"2020-03-11","관리종목",4480,"-","-","2,655","1.69",0,0,814,NA +"899","058400","KNN","코스닥","통신방송서비스",922,-78,122100201840,"2020-03-11","-",922,"59","15.63","1,439","0.64",25,2.71,517,NA +"900","008290","원풍물산","코스닥","섬유·의류",2995,-95,121877568605,"2020-03-11","-",2995,"-","-","636","4.71",0,0,224,NA +"901","001460","BYC","코스피","섬유의복",195000,-7000,121799925000,"2020-03-11","-",195000,"10,891","17.9","485,043","0.4",1000,0.51,1722,NA +"902","100590","머큐리","코스닥","일반전기전자",8250,-420,121799700000,"2020-03-11","-",8250,"1,112","7.42","4,600","1.79",0,0,715,NA +"903","058610","에스피지","코스닥","IT H/W",5830,-220,121712764250,"2020-03-11","-",5830,"388","15.03","6,025","0.97",100,1.72,518,NA +"904","013990","아가방컴퍼니","코스닥","유통",3700,-200,121683883200,"2020-03-11","-",3700,"-","-","4,593","0.81",0,0,248,NA +"905","130580","나이스디앤비","코스닥","기타서비스",7900,-70,121660000000,"2020-03-11","-",7900,"604","13.08","2,935","2.69",150,1.9,796,NA +"906","001070","대한방직","코스피","섬유의복",22950,-150,121635000000,"2020-03-11","-",22950,"3,024","7.59","33,400","0.69",300,1.31,1709,NA +"907","312610","에이에프더블류","코스닥","일반전기전자",12000,-950,121541328000,"2020-03-11","-",12000,"1,089","11.02","2,684","4.47",100,0.83,1051,NA +"908","109960","에이프로젠 H&G","코스닥","유통",680,-23,121512747560,"2020-03-11","-",680,"71","9.58","1,217","0.56",0,0,749,NA +"909","100130","동국S&C","코스닥","금속",2125,-150,121428875000,"2020-03-11","-",2125,"-","-","4,486","0.47",80,3.76,714,NA +"910","101160","월덱스","코스닥","IT H/W",7340,-260,121190688620,"2020-03-11","-",7340,"1,064","6.9","4,308","1.7",50,0.68,718,NA +"911","248170","샘표식품","코스피","음식료품",26500,-700,121059579000,"2020-03-11","-",26500,"3,940","6.73","28,830","0.92",200,0.75,2155,NA +"912","027360","아주IB투자","코스닥","금융",1015,-50,120494760750,"2020-03-11","-",1015,"107","9.49","1,313","0.77",25,2.46,307,NA +"913","054450","텔레칩스","코스닥","IT H/W",8910,-350,120337667010,"2020-03-11","-",8910,"746","11.94","7,182","1.24",120,1.35,499,NA +"914","023600","삼보판지","코스닥","종이·목재",7440,-400,120304800000,"2020-03-11","-",7440,"3,664","2.03","20,542","0.36",50,0.67,280,NA +"915","072520","제넨바이오","코스닥","기타서비스",1320,-30,120270351960,"2020-03-11","-",1320,"-","-","528","2.5",0,0,1233,NA +"916","278650","노터스","코스닥","기타서비스",16300,-1050,120245426000,"2020-03-11","-",16300,"579","28.15","3,353","4.86",0,0,1153,NA +"917","036890","진성티이씨","코스닥","기계·장비",5340,-30,120055311120,"2020-03-11","-",5340,"1,086","4.92","5,365","1",200,3.75,361,NA +"918","011150","CJ씨푸드","코스피","음식료품",3340,-100,120008781820,"2020-03-11","-",3340,"60","55.67","1,710","1.95",0,0,1460,NA +"919","005950","이수화학","코스피","화학",7850,-90,119932300000,"2020-03-11","-",7850,"469","16.74","20,199","0.39",400,5.1,1853,NA +"920","217270","넵튠","코스닥","출판·매체복제",5130,-170,119888848980,"2020-03-11","-",5130,"-","-","3,390","1.51",0,0,924,NA +"921","001570","금양","코스피","화학",2720,-55,119810927200,"2020-03-11","-",2720,"533","5.1","1,822","1.49",80,2.94,1730,NA +"922","006380","카프로","코스피","화학",2980,60,119200000000,"2020-03-11","-",2980,"251","11.87","6,742","0.44",50,1.68,1863,NA +"923","083550","케이엠","코스닥","섬유·의류",11750,-250,119170497500,"2020-03-11","-",11750,"479","24.53","7,503","1.57",50,0.43,1292,NA +"924","027740","마니커","코스피","음식료품",751,-19,119012918094,"2020-03-11","-",751,"-","-","649","1.16",0,0,2018,NA +"925","003650","미창석유","코스피","화학",68400,700,118993564800,"2020-03-11","-",68400,"6,593","10.37","143,739","0.48",1600,2.34,2185,NA +"926","003960","사조대림","코스피","음식료품",12950,-750,118679847650,"2020-03-11","-",12950,"1,659","7.81","37,327","0.35",150,1.16,1802,NA +"927","053590","한국테크놀로지","코스닥","기계·장비",1420,-60,118538324060,"2020-03-11","-",1420,"-","-","319","4.45",0,0,1309,NA +"928","053950","경남제약","코스닥","제약",6950,-710,118521560900,"2020-03-11","-",6950,"327","21.25","2,351","2.96",0,0,490,NA +"929","089140","넥스턴","코스닥","비금속",10000,-200,118465200000,"2020-03-11","-",10000,"519","19.27","8,063","1.24",100,1,663,NA +"930","001540","안국약품","코스닥","제약",9080,-270,118425173600,"2020-03-11","-",9080,"1,154","7.87","11,253","0.81",220,2.42,199,NA +"931","011390","부산산업","코스피","비금속광물",112000,-5000,118272000000,"2020-03-11","-",112000,"2,868","39.05","49,551","2.26",250,0.22,1936,NA +"932","005160","동국산업","코스닥","금속",2180,-100,118252970760,"2020-03-11","-",2180,"204","10.69","6,930","0.31",130,5.96,211,NA +"933","037070","파세코","코스닥","일반전기전자",8440,-660,118160000000,"2020-03-11","-",8440,"340","24.82","4,998","1.69",200,2.37,363,NA +"934","095190","이엠코리아","코스닥","기계·장비",3250,-190,118081288000,"2020-03-11","-",3250,"-","-","2,360","1.38",0,0,99,NA +"935","101140","비티원","코스피","유통업",2970,145,117794925270,"2020-03-11","-",2970,"73","40.68","805","3.69",0,0,2110,NA +"936","065680","우주일렉트로","코스닥","IT H/W",11850,-1150,117720507000,"2020-03-11","-",11850,"77","153.9","18,162","0.65",150,1.27,1301,NA +"937","096240","청담러닝","코스닥","기타서비스",15250,-150,117038427750,"2020-03-11","-",15250,"1,096","13.91","8,626","1.77",800,5.25,700,NA +"938","075580","세진중공업","코스피","운수장비",3050,-140,117036796000,"2020-03-11","-",3050,"46","66.3","4,048","0.75",20,0.66,2074,NA +"939","004540","깨끗한나라","코스피","종이목재",3130,-60,116563369090,"2020-03-11","-",3130,"-","-","4,593","0.68",0,0,2226,NA +"940","073560","우리손에프앤지","코스닥","음식료·담배",1675,-35,115973052025,"2020-03-11","-",1675,"391","4.28","2,602","0.64",25,1.49,602,NA +"941","072870","메가스터디","코스닥","출판·매체복제",9700,10,115633302300,"2020-03-11","-",9700,"1,915","5.07","21,697","0.45",400,4.12,595,NA +"942","007680","대원","코스닥","건설",9970,-230,115528671100,"2020-03-11","-",9970,"2,723","3.66","24,678","0.4",250,2.51,1333,NA +"943","011690","유양디앤유","코스피","전기전자",1975,-115,115526046975,"2020-03-11","-",1975,"-","-","1,900","1.04",0,0,2238,NA +"944","078000","텔코웨어","코스피","서비스업",11900,750,115462201400,"2020-03-11","-",11900,"1,127","10.56","11,412","1.04",650,5.46,1426,NA +"945","013570","디와이","코스피","금융업",4380,-120,115279992540,"2020-03-11","-",4380,"235","18.64","12,908","0.34",150,3.42,1955,NA +"946","039830","오로라","코스닥","기타서비스",10700,-400,115162923000,"2020-03-11","-",10700,"577","18.54","9,495","1.13",150,1.4,394,NA +"947","046940","우원개발","코스닥","건설",6360,-420,114952866000,"2020-03-11","-",6360,"-","-","3,774","1.69",0,0,1129,NA +"948","013520","화승알앤에이","코스피","운수장비",1775,-65,114596147750,"2020-03-11","-",1775,"-","-","3,370","0.53",25,1.41,1954,NA +"949","080000","에스엔유","코스닥","기계·장비",3335,-260,114466771450,"2020-03-11","-",3335,"303","11.01","3,139","1.06",0,0,625,NA +"950","100790","미래에셋벤처투자","코스닥","금융",2480,-140,114082041040,"2020-03-11","-",2480,"486","5.1","3,040","0.82",0,0,1137,NA +"951","111870","삼본전자","코스닥","일반전기전자",1825,-110,114044105825,"2020-03-11","-",1825,"59","30.93","1,856","0.98",0,0,1182,NA +"952","007720","대명코퍼레이션","코스닥","유통",1130,-55,113904508500,"2020-03-11","-",1130,"-","-","1,022","1.11",0,0,222,NA +"953","048550","SM C&C","코스닥","통신방송서비스",1210,-35,113813841460,"2020-03-11","-",1210,"-","-","1,196","1.01",0,0,441,NA +"954","038390","레드캡투어","코스닥","기타서비스",13250,-200,113810610000,"2020-03-11","-",13250,"1,711","7.74","17,327","0.76",800,6.04,375,NA +"955","100840","S&TC","코스피","기계",15150,-100,113726671650,"2020-03-11","-",15150,"250","60.6","30,849","0.49",0,0,2108,NA +"956","021050","서원","코스피","철강금속",2395,-155,113701643050,"2020-03-11","-",2395,"151","15.86","2,112","1.13",15,0.63,2195,NA +"957","124500","아이티센","코스닥","IT S/W & SVC",6110,180,113686264900,"2020-03-11","-",6110,"-","-","2,070","2.95",0,0,1150,NA +"958","000890","보해양조","코스피","음식료품",891,-29,113557391343,"2020-03-11","-",891,"-","-","718","1.24",0,0,2211,NA +"959","214260","라파스","코스닥","화학",13500,-1650,112636116000,"2020-03-11","-",13500,"-","-","2,987","4.52",0,0,916,NA +"960","222040","코스맥스엔비티","코스닥","음식료·담배",5460,-470,112628880000,"2020-03-11","-",5460,"369","14.8","4,406","1.24",111,2.03,128,NA +"961","259630","엠플러스","코스닥","기계·장비",21750,-1500,112571757750,"2020-03-11","-",21750,"309","70.39","7,646","2.84",0,0,1356,NA +"962","104460","동양피엔에프","코스닥","기계·장비",10500,-150,112493062500,"2020-03-11","-",10500,"1,056","9.94","4,563","2.3",150,1.43,732,NA +"963","060230","이그잭스","코스닥","IT H/W",1570,-125,112407001120,"2020-03-11","-",1570,"-","-","640","2.45",0,0,1117,NA +"964","051360","토비스","코스닥","IT H/W",6710,-230,112171459180,"2020-03-11","-",6710,"1,234","5.44","10,604","0.63",200,2.98,462,NA +"965","034590","인천도시가스","코스피","전기가스업",25600,-250,111993702400,"2020-03-11","-",25600,"3,912","6.54","41,158","0.62",1250,4.88,2035,NA +"966","002760","보락","코스피","화학",1860,-25,111414000000,"2020-03-11","-",1860,"18","103.33","731","2.54",5,0.27,1764,NA +"967","290740","액트로","코스닥","IT H/W",11050,-650,110831621550,"2020-03-11","-",11050,"1,656","6.67","6,361","1.74",400,3.62,1028,NA +"968","073570","WI","코스닥","IT H/W",7780,-170,110800659400,"2020-03-11","-",7780,"-","-","2,435","3.2",0,0,603,NA +"969","093230","이아이디","코스피","유통업",202,-2,110765193484,"2020-03-11","-",202,"-","-","303","0.67",0,0,2100,NA +"970","041910","에스텍파마","코스닥","제약",9300,-580,110653845900,"2020-03-11","-",9300,"565","16.46","7,501","1.24",50,0.54,1095,NA +"971","000860","강남제비스코","코스피","화학",17000,-150,110500000000,"2020-03-11","-",17000,"5,942","2.86","79,596","0.21",550,3.24,1702,NA +"972","051380","피씨디렉트","코스닥","유통",14400,-550,110426918400,"2020-03-11","-",14400,"441","32.65","4,325","3.33",100,0.69,1334,NA +"973","251630","브이원텍","코스닥","기계·장비",7330,-360,110320751400,"2020-03-11","-",7330,"1,031","7.11","5,120","1.43",200,2.73,981,NA +"974","108490","로보티즈","코스닥","IT S/W & SVC",9800,-300,110259800000,"2020-03-11","-",9800,"241","40.66","5,467","1.79",0,0,742,NA +"975","241770","메카로","코스닥","IT H/W",10900,-300,110102426000,"2020-03-11","-",10900,"2,888","3.77","13,829","0.79",575,5.28,969,NA +"976","036560","영풍정밀","코스닥","기계·장비",6990,-130,110092500000,"2020-03-11","-",6990,"719","9.72","18,079","0.39",250,3.58,355,NA +"977","079370","제우스","코스닥","기계·장비",10600,-600,110070400000,"2020-03-11","-",10600,"2,990","3.55","20,224","0.52",300,2.83,620,NA +"978","122640","예스티","코스닥","IT H/W",7820,-690,109506024960,"2020-03-11","-",7820,"-","-","4,325","1.81",0,0,777,NA +"979","263600","덕우전자","코스닥","일반전기전자",6850,-330,109122623500,"2020-03-11","-",6850,"-","-","4,999","1.37",200,2.92,995,NA +"980","004560","현대비앤지스틸","코스피","철강금속",7230,-200,109019803530,"2020-03-11","-",7230,"1,280","5.65","25,152","0.29",100,1.38,1814,NA +"981","149950","아바텍","코스닥","IT H/W",6980,-250,108940350000,"2020-03-11","-",6980,"510","13.69","8,779","0.8",100,1.43,834,NA +"982","047820","초록뱀","코스닥","오락·문화",1275,-125,108737677575,"2020-03-11","-",1275,"-","-","838","1.52",0,0,163,NA +"983","204620","글로벌텍스프리","코스닥","금융",2915,-100,108596045470,"2020-03-11","-",2915,"226","12.9","1,990","1.46",0,0,900,NA +"984","044820","코스맥스비티아이","코스피","금융업",11300,-350,108524307300,"2020-03-11","-",11300,"994","11.37","31,133","0.36",140,1.24,2046,NA +"985","008970","동양철관","코스피","철강금속",910,-23,108185613900,"2020-03-11","-",910,"-","-","665","1.37",0,0,1900,NA +"986","061250","화일약품","코스닥","제약",6250,-270,108082181250,"2020-03-11","-",6250,"375","16.67","7,026","0.89",150,2.4,1119,NA +"987","007330","푸른저축은행","코스닥","금융",7150,-70,107842020000,"2020-03-11","-",7150,"1,994","3.59","16,417","0.44",550,7.69,220,NA +"988","118990","모트렉스","코스닥","운송장비·부품",3955,25,107775905475,"2020-03-11","-",3955,"51","77.55","4,337","0.91",0,0,144,NA +"989","217480","에스디생명공학","코스닥","화학",4800,-200,107592316800,"2020-03-11","-",4800,"401","11.97","4,977","0.96",0,0,926,NA +"990","000520","삼일제약","코스피","의약품",16550,-1050,107575000000,"2020-03-11","-",16550,"-","-","8,628","1.92",100,0.6,1692,NA +"991","082740","HSD엔진","코스피","기계",3265,-95,107572418630,"2020-03-11","-",3265,"-","-","7,012","0.47",0,0,2080,NA +"992","009320","대우부품","코스피","운수장비",2255,-90,107442575625,"2020-03-11","-",2255,"24","93.96","825","2.73",0,0,1908,NA +"993","005430","한국공항","코스피","운수창고업",33900,-1550,107339434500,"2020-03-11","-",33900,"6,159","5.5","100,784","0.34",1000,2.95,1839,NA +"994","014160","대영포장","코스피","종이목재",989,-46,107202208961,"2020-03-11","-",989,"104","9.51","1,295","0.76",0,0,1960,NA +"995","023000","삼원강재","코스피","운수장비",2680,-115,107200000000,"2020-03-11","-",2680,"298","8.99","5,116","0.52",115,4.29,2001,NA +"996","003830","대한화섬","코스피","화학",80600,200,107036800000,"2020-03-11","-",80600,"39,390","2.05","375,351","0.21",750,0.93,1800,NA +"997","038880","아이에이","코스닥","IT H/W",443,-20,106947855483,"2020-03-11","-",443,"-","-","186","2.38",0,0,381,NA +"998","190510","나무가","코스닥","IT H/W",15550,-1250,106803153500,"2020-03-11","-",15550,"651","23.89","5,253","2.96",0,0,1354,NA +"999","014970","삼륭물산","코스닥","종이·목재",7060,-500,106782500000,"2020-03-11","-",7060,"-","-","4,562","1.55",75,1.06,253,NA +"1000","069510","에스텍","코스닥","일반전기전자",9760,-170,106481600000,"2020-03-11","-",9760,"2,373","4.11","12,738","0.77",500,5.12,585,NA +"1001","000490","대동공업","코스피","기계",4485,-160,106421021850,"2020-03-11","-",4485,"59","76.02","8,931","0.5",50,1.11,1690,NA +"1002","142760","바이오리더스","코스닥","기타서비스",6010,-190,106274739850,"2020-03-11","-",6010,"-","-","1,472","4.08",0,0,824,NA +"1003","011320","유니크","코스닥","운송장비·부품",5500,-280,106263822500,"2020-03-11","-",5500,"126","43.65","4,640","1.19",0,0,238,NA +"1004","065150","MP그룹","코스닥","유통",1315,0,106263055205,"2020-03-11","관리종목",1315,"-","-","224","5.87",0,0,545,NA +"1005","311690","천랩","코스닥","기타서비스",27800,250,106250154400,"2020-03-11","-",27800,"-","-","3,348","8.3",0,0,1135,NA +"1006","017180","명문제약","코스피","의약품",4300,-160,105890858300,"2020-03-11","-",4300,"41","104.88","3,654","1.18",0,0,2236,NA +"1007","002460","화성산업","코스피","건설업",8490,-260,105707292000,"2020-03-11","-",8490,"4,065","2.09","30,102","0.28",930,10.95,1401,NA +"1008","145210","세화아이엠씨","코스피","기계",2990,0,105254180330,"2020-03-11","관리종목",2990,"-","-","924","3.24",0,0,2247,NA +"1009","020760","일진디스플","코스피","전기전자",3710,-225,105046572400,"2020-03-11","-",3710,"59","62.88","2,860","1.3",50,1.35,2000,NA +"1010","040420","정상제이엘에스","코스닥","기타서비스",6700,-120,105039598400,"2020-03-11","-",6700,"239","28.03","3,943","1.7",430,6.42,399,NA +"1011","054800","아이디스홀딩스","코스닥","기타서비스",10150,-50,105029723400,"2020-03-11","-",10150,"2,432","4.17","21,351","0.48",200,1.97,504,NA +"1012","021320","KCC건설","코스닥","건설",4900,-40,104860000000,"2020-03-11","-",4900,"1,127","4.35","16,529","0.3",130,2.65,275,NA +"1013","260930","씨티케이코스메틱스","코스닥","화학",10350,-50,104764262850,"2020-03-11","-",10350,"796","13","16,645","0.62",200,1.93,992,NA +"1014","046140","SBS콘텐츠허브","코스닥","오락·문화",4880,-300,104742148400,"2020-03-11","-",4880,"385","12.68","7,273","0.67",75,1.54,434,NA +"1015","090850","이지웰페어","코스닥","기타서비스",9370,-280,104673459990,"2020-03-11","-",9370,"209","44.83","2,750","3.41",60,0.64,1177,NA +"1016","016600","큐캐피탈","코스닥","금융",731,-35,104669767907,"2020-03-11","-",731,"-","-","751","0.97",0,0,1320,NA +"1017","089470","HDC현대EP","코스피","화학",3280,-100,104632000000,"2020-03-11","-",3280,"275","11.93","8,849","0.37",60,1.83,2090,NA +"1018","027710","팜스토리","코스닥","음식료·담배",938,-28,104508770800,"2020-03-11","-",938,"-","-","1,683","0.56",0,0,309,NA +"1019","203650","드림시큐리티","코스닥","출판·매체복제",2065,-140,104500882010,"2020-03-11","-",2065,"84","24.58","631","3.27",0,0,898,NA +"1020","064820","케이프","코스닥","운송장비·부품",3725,-650,104437750500,"2020-03-11","-",3725,"97","38.4","5,620","0.66",0,0,1380,NA +"1021","043220","에이치엘비파워","코스닥","기계·장비",1145,-55,104327106665,"2020-03-11","관리종목",1145,"-","-","288","3.98",0,0,1195,NA +"1022","108380","대양전기공업","코스닥","운송장비·부품",10900,-400,104283929700,"2020-03-11","-",10900,"1,350","8.07","20,439","0.53",0,0,741,NA +"1023","238490","힘스","코스닥","IT H/W",18400,-1050,104072571200,"2020-03-11","-",18400,"-","-","9,293","1.98",0,0,965,NA +"1024","007980","태평양물산","코스피","섬유의복",2085,-35,104065982070,"2020-03-11","-",2085,"213","9.79","2,971","0.7",20,0.96,1888,NA +"1025","111110","호전실업","코스피","섬유의복",13000,-200,104000000000,"2020-03-11","-",13000,"589","22.07","14,578","0.89",250,1.92,2120,NA +"1026","141000","비아트론","코스닥","IT H/W",8570,-430,103823064700,"2020-03-11","-",8570,"2,021","4.24","10,669","0.8",100,1.17,822,NA +"1027","065170","넥스트BT","코스닥","유통",1675,-205,103692591875,"2020-03-11","-",1675,"23","72.83","973","1.72",0,0,546,NA +"1028","069920","아이에스이커머스","코스닥","유통",4010,65,103563711620,"2020-03-11","-",4010,"-","-","2,446","1.64",0,0,1156,NA +"1029","100090","삼강엠앤티","코스닥","금속",3715,-50,103512605300,"2020-03-11","-",3715,"-","-","5,645","0.66",0,0,1114,NA +"1030","260660","알리코제약","코스닥","제약",10600,-850,103462095000,"2020-03-11","-",10600,"132","80.3","6,413","1.65",0,0,991,NA +"1031","014530","극동유화","코스피","화학",2965,-25,103387830300,"2020-03-11","-",2965,"484","6.13","4,586","0.65",160,5.4,2202,NA +"1032","118000","우리들휴브레인","코스피","유통업",2940,-130,103287195060,"2020-03-11","-",2940,"-","-","757","3.88",0,0,2225,NA +"1033","099220","SDN","코스닥","유통",2230,-160,103260551400,"2020-03-11","-",2230,"52","42.88","1,604","1.39",0,0,708,NA +"1034","073110","엘엠에스","코스닥","IT H/W",11600,-700,103190758000,"2020-03-11","-",11600,"881","13.17","13,267","0.87",150,1.29,599,NA +"1035","019440","세아특수강","코스피","철강금속",11950,-150,102411500000,"2020-03-11","-",11950,"1,325","9.02","36,804","0.32",900,7.53,1996,NA +"1036","073070","에스모","코스닥","운송장비·부품",995,-50,102226455220,"2020-03-11","-",995,"-","-","891","1.12",0,0,147,NA +"1037","086040","바이오톡스텍","코스닥","기타서비스",7000,330,102113361000,"2020-03-11","-",7000,"250","28","2,146","3.26",0,0,650,NA +"1038","214270","퓨쳐스트림네트웍스","코스닥","출판·매체복제",1050,-45,102040110900,"2020-03-11","-",1050,"42","25","451","2.33",0,0,1158,NA +"1039","225190","삼양옵틱스","코스닥","의료·정밀기기",10100,-100,101909000000,"2020-03-11","-",10100,"1,246","8.11","3,595","2.81",1100,10.89,942,NA +"1040","094480","갤럭시아컴즈","코스닥","IT S/W & SVC",2595,-120,101801429610,"2020-03-11","-",2595,"133","19.51","2,146","1.21",35,1.35,688,NA +"1041","006220","제주은행","코스피","금융업",3160,-60,101526925840,"2020-03-11","-",3160,"1,071","2.95","14,722","0.21",100,3.16,1859,NA +"1042","241820","피씨엘","코스닥","제약",10650,300,101478493050,"2020-03-11","-",10650,"-","-","1,090","9.77",0,0,970,NA +"1043","007210","벽산","코스피","비금속광물",1480,-45,101468800000,"2020-03-11","-",1480,"136","10.88","3,463","0.43",15,1.01,1876,NA +"1044","160980","싸이맥스","코스닥","IT H/W",9280,-520,101376975040,"2020-03-11","-",9280,"1,289","7.2","9,737","0.95",250,2.69,1274,NA +"1045","263700","케어랩스","코스닥","IT S/W & SVC",15750,-1050,101267381250,"2020-03-11","-",15750,"622","25.32","9,685","1.63",0,0,1386,NA +"1046","138580","비즈니스온","코스닥","IT S/W & SVC",10600,-400,101176364000,"2020-03-11","-",10600,"555","19.1","3,710","2.86",234,2.21,815,NA +"1047","053300","한국정보인증","코스닥","IT S/W & SVC",3245,-85,101130425000,"2020-03-11","-",3245,"252","12.88","2,565","1.27",80,2.47,483,NA +"1048","120240","대정화금","코스닥","화학",14200,-800,100825552200,"2020-03-11","-",14200,"1,501","9.46","16,125","0.88",300,2.11,773,NA +"1049","288620","에스퓨얼셀","코스닥","일반전기전자",17550,-1200,100812745800,"2020-03-11","-",17550,"325","54","5,246","3.35",50,0.28,1019,NA +"1050","065710","서호전기","코스닥","일반전기전자",19550,-1300,100682500000,"2020-03-11","-",19550,"1,056","18.51","12,102","1.62",500,2.56,556,NA +"1051","060900","케이알피앤이","코스닥","화학",816,-32,100651200960,"2020-03-11","-",816,"-","-","155","5.26",0,0,1352,NA +"1052","069540","라이트론","코스닥","IT H/W",5420,0,100561449660,"2020-03-11","관리종목",5420,"-","-","4,021","1.35",0,0,1362,NA +"1053","023450","동남합성","코스피","화학",27700,-150,100323527600,"2020-03-11","-",27700,"1,639","16.9","16,991","1.63",340,1.23,2003,NA +"1054","060590","씨티씨바이오","코스닥","유통",5190,-360,100221609180,"2020-03-11","-",5190,"-","-","4,499","1.15",0,0,532,NA +"1055","200880","서연이화","코스피","운수장비",3700,-135,100005216900,"2020-03-11","-",3700,"-","-","24,214","0.15",100,2.7,2145,NA +"1056","017900","광전자","코스피","전기전자",1725,-100,99952991175,"2020-03-11","-",1725,"126","13.69","3,839","0.45",50,2.9,1990,NA +"1057","001290","상상인증권","코스피","금융업",1040,-40,99952774480,"2020-03-11","-",1040,"-","-","1,944","0.53",0,0,1716,NA +"1058","052790","액토즈소프트","코스닥","IT S/W & SVC",8810,-390,99822920780,"2020-03-11","-",8810,"-","-","8,137","1.08",0,0,475,NA +"1059","064290","인텍플러스","코스닥","IT H/W",7960,-370,99698697520,"2020-03-11","-",7960,"-","-","1,311","6.07",0,0,541,NA +"1060","060560","홈센타홀딩스","코스닥","유통",1170,-10,99582229890,"2020-03-11","-",1170,"-","-","952","1.23",0,0,531,NA +"1061","060310","3S","코스닥","기계·장비",2220,-195,99394157460,"2020-03-11","-",2220,"32","69.38","768","2.89",0,0,184,NA +"1062","066620","국보디자인","코스닥","건설",13250,-350,99375000000,"2020-03-11","-",13250,"1,862","7.12","14,480","0.92",280,2.11,563,NA +"1063","187870","디바이스이엔지","코스닥","IT H/W",14650,0,99356300000,"2020-03-11","-",14650,"2,019","7.26","8,671","1.69",185,1.26,874,NA +"1064","092440","기신정기","코스피","기계",3400,-35,99280000000,"2020-03-11","-",3400,"516","6.59","8,001","0.42",150,4.41,1666,NA +"1065","211270","AP위성","코스닥","IT H/W",6610,-50,99247854440,"2020-03-11","-",6610,"-","-","5,428","1.22",0,0,912,NA +"1066","241710","코스메카코리아","코스닥","화학",9290,-520,99217200000,"2020-03-11","-",9290,"840","11.06","11,702","0.79",100,1.08,968,NA +"1067","060240","룽투코리아","코스닥","IT S/W & SVC",3900,-300,99174207600,"2020-03-11","-",3900,"889","4.39","2,730","1.43",0,0,524,NA +"1068","138610","나이벡","코스닥","제약",10000,-700,99029790000,"2020-03-11","-",10000,"-","-","1,446","6.92",0,0,816,NA +"1069","034940","조아제약","코스닥","제약",3440,-150,98963468000,"2020-03-11","-",3440,"23","149.57","1,906","1.8",0,0,1239,NA +"1070","052670","제일바이오","코스닥","제약",6590,-660,98850000000,"2020-03-11","-",6590,"76","86.71","1,979","3.33",0,0,473,NA +"1071","011330","유니켐","코스피","기타제조",1460,-65,98801531720,"2020-03-11","-",1460,"196","7.45","971","1.5",0,0,2272,NA +"1072","205100","엑셈","코스닥","IT S/W & SVC",2915,-185,98766825795,"2020-03-11","-",2915,"184","15.84","1,791","1.63",0,0,902,NA +"1073","010960","삼호개발","코스피","건설업",3945,-120,98625000000,"2020-03-11","-",3945,"855","4.61","7,189","0.55",160,4.06,1929,NA +"1074","069110","코스온","코스닥","화학",5270,-220,98534038470,"2020-03-11","-",5270,"-","-","4,904","1.07",0,0,583,NA +"1075","137950","제이씨케미칼","코스닥","화학",4425,-220,98276232150,"2020-03-11","-",4425,"224","19.75","3,671","1.21",60,1.36,812,NA +"1076","014990","인디에프","코스피","섬유의복",1665,0,98123436675,"2020-03-11","-",1665,"4","416.25","1,124","1.48",0,0,1968,NA +"1077","120030","조선선재","코스피","기계",78000,600,98096778000,"2020-03-11","-",78000,"10,397","7.5","81,594","0.96",1500,1.92,2123,NA +"1078","322510","제이엘케이인스펙션","코스닥","IT S/W & SVC",6540,-260,97882459980,"2020-03-11","-",6540,"-","-","554","11.81",0,0,1184,NA +"1079","079960","동양이엔피","코스닥","IT H/W",12450,-300,97857000000,"2020-03-11","-",12450,"638","19.51","24,537","0.51",300,2.41,624,NA +"1080","267290","경동도시가스","코스피","전기가스업",16550,-50,97568969300,"2020-03-11","-",16550,"5,793","2.86","54,333","0.3",875,5.29,2159,NA +"1081","048870","시너지이노베이션","코스닥","의료·정밀기기",1495,-75,97491421235,"2020-03-11","-",1495,"-","-","937","1.6",0,0,1232,NA +"1082","109610","에스와이","코스닥","금속",3905,-205,97427192225,"2020-03-11","-",3905,"60","65.08","4,478","0.87",0,0,746,NA +"1083","035080","인터파크홀딩스","코스닥","유통",1665,-10,97402500000,"2020-03-11","-",1665,"-","-","5,193","0.32",50,3,344,NA +"1084","179290","엠아이텍","코스닥","의료·정밀기기",3200,-100,97355385600,"2020-03-11","-",3200,"16","200","1,471","2.18",50,1.56,862,NA +"1085","036260","이매진아시아","코스닥","오락·문화",2220,0,97187539620,"2020-03-11","관리종목",2220,"-","-","715","3.1",0,0,1146,NA +"1086","025620","제이준코스메틱","코스피","화학",3205,-185,97169571395,"2020-03-11","-",3205,"-","-","4,764","0.67",0,0,2273,NA +"1087","018310","삼목에스폼","코스닥","금속",6610,-280,97167000000,"2020-03-11","-",6610,"2,389","2.77","22,470","0.29",100,1.51,262,NA +"1088","049520","유아이엘","코스닥","IT H/W",4460,-110,97160814560,"2020-03-11","-",4460,"445","10.02","7,708","0.58",400,8.97,451,NA +"1089","153710","옵티팜","코스닥","제약",6750,-190,97049866500,"2020-03-11","-",6750,"-","-","2,493","2.71",0,0,837,NA +"1090","242040","나무기술","코스닥","출판·매체복제",3330,-95,97028940600,"2020-03-11","-",3330,"-","-","462","7.21",0,0,972,NA +"1091","033830","티비씨","코스닥","통신방송서비스",970,-45,97000000000,"2020-03-11","-",970,"36","26.94","1,066","0.91",10,1.03,341,NA +"1092","130660","한전산업","코스피","서비스업",2975,-35,96985000000,"2020-03-11","-",2975,"371","8.02","2,312","1.29",169,5.68,1433,NA +"1093","134380","미원화학","코스피","화학",44050,-350,96877755400,"2020-03-11","-",44050,"3,675","11.99","41,025","1.07",1000,2.27,2193,NA +"1094","239340","줌인터넷","코스닥","IT S/W & SVC",3615,-265,96835427955,"2020-03-11","-",3615,"-","-","-","-",0,0,1094,NA +"1095","004200","고려개발","코스피","건설업",6350,-300,96643469400,"2020-03-11","-",6350,"-","-","7,564","0.84",0,0,1806,NA +"1096","117670","알파홀딩스","코스닥","IT H/W",5740,-150,96622166200,"2020-03-11","-",5740,"-","-","3,650","1.57",0,0,1271,NA +"1097","053350","이니텍","코스닥","IT S/W & SVC",4880,-140,96579670080,"2020-03-11","-",4880,"-","-","6,261","0.78",20,0.41,484,NA +"1098","160550","NEW","코스닥","오락·문화",3460,-220,96555126760,"2020-03-11","-",3460,"-","-","4,223","0.82",0,0,844,NA +"1099","019550","SBI인베스트먼트","코스닥","금융",595,-13,96429612125,"2020-03-11","-",595,"16","37.19","514","1.16",0,0,266,NA +"1100","071460","위니아딤채","코스닥","일반전기전자",2680,-165,96392350600,"2020-03-11","-",2680,"-","-","1,995","1.34",0,0,590,NA +"1101","036670","KCI","코스닥","화학",8540,40,96245800000,"2020-03-11","-",8540,"826","10.34","4,927","1.73",180,2.11,357,NA +"1102","012800","대창","코스피","철강금속",1055,-70,96153226445,"2020-03-11","-",1055,"128","8.24","2,013","0.52",30,2.84,1951,NA +"1103","035610","솔본","코스닥","기타서비스",3515,-115,96121179455,"2020-03-11","-",3515,"434","8.1","5,074","0.69",0,0,347,NA +"1104","100220","비상교육","코스피","서비스업",7380,20,95915948580,"2020-03-11","-",7380,"199","37.09","15,926","0.46",200,2.71,2106,NA +"1105","007540","샘표","코스피","금융업",33350,50,95907930000,"2020-03-11","-",33350,"5,797","5.75","52,168","0.64",200,0.6,1879,NA +"1106","144620","코오롱머티리얼","코스피","화학",1395,-60,95778795825,"2020-03-11","-",1395,"-","-","1,160","1.2",0,0,2136,NA +"1107","014790","한라","코스피","건설업",2460,-5,95632357320,"2020-03-11","-",2460,"-","-","5,206","0.47",0,0,1965,NA +"1108","000230","일동홀딩스","코스피","금융업",8670,-220,95392429290,"2020-03-11","-",8670,"-","-","14,248","0.61",200,2.31,2274,NA +"1109","080220","제주반도체","코스닥","IT H/W",3060,-90,95242683600,"2020-03-11","-",3060,"383","7.99","2,630","1.16",0,0,1363,NA +"1110","115160","휴맥스","코스닥","IT H/W",3975,-155,95049397050,"2020-03-11","-",3975,"-","-","15,886","0.25",0,0,760,NA +"1111","092220","KEC","코스피","전기전자",814,-31,94999449160,"2020-03-11","-",814,"13","62.62","1,953","0.42",0,0,2097,NA +"1112","005710","대원산업","코스닥","운송장비·부품",4740,-65,94978224000,"2020-03-11","-",4740,"1,404","3.38","13,736","0.35",125,2.64,213,NA +"1113","107590","미원홀딩스","코스피","금융업",40700,-50,94903201800,"2020-03-11","-",40700,"4,155","9.8","56,573","0.72",400,0.98,2118,NA +"1114","089890","코세스","코스닥","IT H/W",5630,-320,94876546060,"2020-03-11","-",5630,"545","10.33","1,248","4.51",0,0,667,NA +"1115","045060","오공","코스닥","화학",5600,-220,94875054400,"2020-03-11","-",5600,"483","11.59","4,338","1.29",50,0.89,1196,NA +"1116","099750","이지케어텍","코스닥","출판·매체복제",14850,-550,94832100000,"2020-03-11","-",14850,"773","19.21","7,219","2.06",86,0.58,185,NA +"1117","002720","국제약품","코스피","의약품",5150,-150,94762678000,"2020-03-11","-",5150,"126","40.87","3,735","1.38",30,0.58,2231,NA +"1118","006050","국영지앤엠","코스닥","비금속",2715,-265,94740584745,"2020-03-11","-",2715,"-","-","1,483","1.83",0,0,1110,NA +"1119","093190","빅솔론","코스닥","IT H/W",4920,25,94655412600,"2020-03-11","-",4920,"809","6.08","7,576","0.65",180,3.66,681,NA +"1120","072470","우리산업홀딩스","코스닥","운송장비·부품",5010,-470,94625578410,"2020-03-11","-",5010,"102","49.12","7,255","0.69",50,1,1303,NA +"1121","009470","삼화전기","코스피","전기전자",14300,-1100,94577626000,"2020-03-11","-",14300,"845","16.92","6,416","2.23",100,0.7,1911,NA +"1122","083930","아바코","코스닥","기계·장비",5900,-250,94379379500,"2020-03-11","-",5900,"1,719","3.43","7,453","0.79",200,3.39,642,NA +"1123","000180","성창기업지주","코스피","서비스업",1350,-25,94164660000,"2020-03-11","-",1350,"-","-","7,013","0.19",0,0,1681,NA +"1124","241790","오션브릿지","코스닥","IT H/W",9400,-240,94024759600,"2020-03-11","-",9400,"1,482","6.34","5,608","1.68",400,4.26,1123,NA +"1125","067830","세이브존I&C","코스피","유통업",2290,-10,93983649550,"2020-03-11","-",2290,"673","3.4","10,590","0.22",50,2.18,2061,NA +"1126","065510","휴비츠","코스닥","의료·정밀기기",7900,-250,93874680900,"2020-03-11","-",7900,"611","12.93","7,061","1.12",150,1.9,551,NA +"1127","307930","컴퍼니케이","코스닥","금융",6010,-390,93816100000,"2020-03-11","-",6010,"442","13.6","2,021","2.97",0,0,1318,NA +"1128","043200","파루","코스닥","IT H/W",2430,-140,93813488820,"2020-03-11","-",2430,"-","-","1,133","2.14",0,0,1388,NA +"1129","014100","메디앙스","코스닥","화학",7950,-290,93810000000,"2020-03-11","-",7950,"275","28.91","4,229","1.88",0,0,1116,NA +"1130","109820","진매트릭스","코스닥","기타서비스",5070,250,93596078550,"2020-03-11","-",5070,"-","-","676","7.5",0,0,168,NA +"1131","303030","지니틱스","코스닥","IT H/W",2650,-115,93574507750,"2020-03-11","-",2650,"-","-","-","-",0,0,160,NA +"1132","034300","신세계건설","코스피","건설업",23350,450,93400000000,"2020-03-11","-",23350,"10,769","2.17","48,912","0.48",750,3.21,2034,NA +"1133","093920","서원인텍","코스닥","IT H/W",5010,-320,93186000000,"2020-03-11","-",5010,"260","19.27","8,229","0.61",300,5.99,685,NA +"1134","241840","에이스토리","코스닥","오락·문화",10000,-750,93182400000,"2020-03-11","-",10000,"314","31.85","1,730","5.78",0,0,971,NA +"1135","011370","서한","코스닥","건설",922,-18,93025065530,"2020-03-11","-",922,"417","2.21","2,957","0.31",40,4.34,239,NA +"1136","002360","SH에너지화학","코스피","화학",835,-37,92796664550,"2020-03-11","-",835,"21","39.76","932","0.9",23,2.75,1450,NA +"1137","091340","S&K폴리텍","코스닥","IT H/W",7920,-460,92693470320,"2020-03-11","-",7920,"716","11.06","6,289","1.26",0,0,673,NA +"1138","056360","코위버","코스닥","IT H/W",9460,-170,92677728000,"2020-03-11","-",9460,"663","14.27","10,171","0.93",150,1.59,511,NA +"1139","133750","메가엠디","코스닥","기타서비스",4010,275,92619278770,"2020-03-11","-",4010,"53","75.66","2,595","1.55",50,1.25,805,NA +"1140","264900","크라운제과","코스피","음식료품",7390,-220,92551251500,"2020-03-11","-",7390,"1,029","7.18","9,640","0.77",250,3.38,2156,NA +"1141","214330","금호에이치티","코스피","운수장비",3590,-110,92422327790,"2020-03-11","-",3590,"632","5.68","7,887","0.46",0,0,2218,NA +"1142","020710","시공테크","코스닥","기타서비스",4600,25,92220662000,"2020-03-11","-",4600,"73","63.01","4,712","0.98",20,0.43,271,NA +"1143","200470","하이셈","코스닥","IT H/W",5250,-300,92156820000,"2020-03-11","-",5250,"844","6.22","3,222","1.63",0,0,892,NA +"1144","068790","DMS","코스닥","기계·장비",3990,-210,91939523130,"2020-03-11","-",3990,"662","6.03","6,576","0.61",100,2.51,580,NA +"1145","054210","이랜텍","코스닥","IT H/W",4175,-100,91789178600,"2020-03-11","-",4175,"-","-","6,884","0.61",0,0,495,NA +"1146","025440","대성엘텍","코스닥","일반전기전자",920,-145,91688435560,"2020-03-11","-",920,"-","-","436","2.11",0,0,298,NA +"1147","083640","인콘","코스닥","IT H/W",1155,-80,91644512190,"2020-03-11","-",1155,"-","-","770","1.5",0,0,639,NA +"1148","187420","제노포커스","코스닥","제약",4180,-190,91283939340,"2020-03-11","-",4180,"-","-","2,762","1.51",0,0,872,NA +"1149","103590","일진전기","코스피","전기전자",2460,-120,91217759400,"2020-03-11","-",2460,"-","-","8,099","0.3",0,0,2115,NA +"1150","025560","미래산업","코스피","의료정밀",108,-3,91067587200,"2020-03-11","-",108,"-","-","71","1.52",0,0,2013,NA +"1151","066590","우수AMS","코스닥","운송장비·부품",3680,-240,90875035040,"2020-03-11","-",3680,"59","62.37","2,412","1.53",0,0,1302,NA +"1152","010690","화신","코스피","운수장비",2595,-65,90618463950,"2020-03-11","-",2595,"-","-","8,395","0.31",25,0.96,1925,NA +"1153","066980","브레인콘텐츠","코스닥","IT S/W & SVC",572,-6,90615256732,"2020-03-11","-",572,"-","-","640","0.89",0,0,568,NA +"1154","033050","제이엠아이","코스닥","출판·매체복제",2780,330,90570570760,"2020-03-11","-",2780,"-","-","1,309","2.12",0,0,179,NA +"1155","015710","코콤","코스닥","IT H/W",5160,-140,90457380000,"2020-03-11","-",5160,"836","6.17","6,451","0.8",195,3.78,254,NA +"1156","003100","선광","코스닥","운송",13700,-350,90420000000,"2020-03-11","-",13700,"1,645","8.33","45,898","0.3",400,2.92,206,NA +"1157","318010","팜스빌","코스닥","음식료·담배",11400,-800,90394453200,"2020-03-11","-",11400,"805","14.16","4,273","2.67",100,0.88,1063,NA +"1158","173940","에프엔씨엔터","코스닥","오락·문화",6290,-230,90355095200,"2020-03-11","-",6290,"-","-","4,501","1.4",0,0,854,NA +"1159","226340","본느","코스닥","화학",2940,-130,90256812240,"2020-03-11","-",2940,"13","226.15","852","3.45",0,0,946,NA +"1160","114450","KPX생명과학","코스닥","제약",6000,-230,9e+10,"2020-03-11","-",6000,"-","-","3,941","1.52",0,0,757,NA +"1161","001470","삼부토건","코스피","건설업",654,-15,89955324672,"2020-03-11","-",654,"-","-","1,591","0.41",0,0,2217,NA +"1162","078940","코드네이처","코스닥","건설",2980,0,89851791840,"2020-03-11","관리종목",2980,"-","-","196","15.2",0,0,616,NA +"1163","004450","삼화왕관","코스피","기계",41700,350,89837604300,"2020-03-11","-",41700,"5,327","7.83","64,479","0.65",1350,3.24,2221,NA +"1164","091580","상신이디피","코스닥","IT H/W",7080,-390,89668554000,"2020-03-11","-",7080,"701","10.1","4,533","1.56",70,0.99,674,NA +"1165","131400","액트","코스닥","IT H/W",4300,-115,89610980900,"2020-03-11","-",4300,"148","29.05","2,013","2.14",30,0.7,802,NA +"1166","014580","백광소재","코스피","비금속광물",3245,-205,89507159500,"2020-03-11","-",3245,"142","22.85","4,734","0.69",100,3.08,1963,NA +"1167","009300","삼아제약","코스닥","제약",14050,-600,89498500000,"2020-03-11","-",14050,"1,442","9.74","25,259","0.56",250,1.78,229,NA +"1168","038060","루멘스","코스닥","IT H/W",1875,-120,89472656250,"2020-03-11","-",1875,"-","-","3,788","0.49",0,0,1175,NA +"1169","009200","무림페이퍼","코스피","종이목재",2140,-60,89043923400,"2020-03-11","-",2140,"833","2.57","10,793","0.2",50,2.34,1905,NA +"1170","032850","비트컴퓨터","코스닥","IT S/W & SVC",5350,-190,88934617550,"2020-03-11","-",5350,"-","-","2,531","2.11",0,0,326,NA +"1171","246710","티앤알바이오팹","코스닥","제약",10650,-700,88909288500,"2020-03-11","-",10650,"-","-","3,717","2.87",0,0,174,NA +"1172","004270","남성","코스피","유통업",2455,-175,88900852800,"2020-03-11","-",2455,"-","-","2,295","1.07",25,1.02,1809,NA +"1173","090740","연이정보통신","코스닥","IT H/W",4700,-195,88823189700,"2020-03-11","-",4700,"157","29.94","3,470","1.35",0,0,1148,NA +"1174","065560","녹원씨엔아이","코스닥","출판·매체복제",5500,0,88764137000,"2020-03-11","관리종목",5500,"509","10.81","5,161","1.07",108,1.96,1163,NA +"1175","290380","대유","코스닥","화학",9800,-400,88713520000,"2020-03-11","-",9800,"838","11.69","6,724","1.46",220,2.24,1022,NA +"1176","012200","계양전기","코스피","기계",2715,-140,88509000000,"2020-03-11","-",2715,"280","9.7","5,512","0.49",60,2.21,1947,NA +"1177","079190","EMW","코스닥","IT H/W",2780,0,88360067660,"2020-03-11","관리종목",2780,"-","-","813","3.42",0,0,619,NA +"1178","022220","정산애강","코스닥","화학",1705,-30,88309757195,"2020-03-11","-",1705,"145","11.76","1,383","1.23",0,0,277,NA +"1179","142280","녹십자엠에스","코스닥","제약",4180,-240,88270242940,"2020-03-11","-",4180,"-","-","1,320","3.17",0,0,823,NA +"1180","004080","신흥","코스피","유통업",9190,-10,88224000000,"2020-03-11","-",9190,"320","28.72","9,094","1.01",200,2.18,1804,NA +"1181","043340","에쎈테크","코스닥","기계·장비",1220,-15,87840000000,"2020-03-11","-",1220,"28","43.57","417","2.93",0,0,415,NA +"1182","035000","지투알","코스피","서비스업",5300,-120,87807267700,"2020-03-11","-",5300,"1,129","4.69","10,167","0.52",250,4.72,2037,NA +"1183","013870","지엠비코리아","코스피","운수장비",4595,-265,87637126600,"2020-03-11","-",4595,"7","656.43","11,678","0.39",30,0.65,1957,NA +"1184","004840","DRB동일","코스피","금융업",4390,-70,87492700000,"2020-03-11","-",4390,"307","14.3","17,183","0.26",110,2.51,1820,NA +"1185","065650","메디프론","코스닥","유통",2970,-85,87434165610,"2020-03-11","-",2970,"-","-","652","4.56",0,0,554,NA +"1186","039340","한국경제TV","코스닥","통신방송서비스",3795,-135,87285000000,"2020-03-11","-",3795,"645","5.88","4,737","0.8",100,2.64,388,NA +"1187","014200","광림","코스닥","운송장비·부품",1645,-20,87057074930,"2020-03-11","-",1645,"-","-","1,548","1.06",0,0,250,NA +"1188","014570","고려제약","코스닥","제약",7900,-150,86900000000,"2020-03-11","-",7900,"601","13.14","5,709","1.38",100,1.27,1160,NA +"1189","038680","에스넷","코스닥","IT S/W & SVC",5400,-300,86806161000,"2020-03-11","-",5400,"300","18","4,302","1.26",100,1.85,379,NA +"1190","033530","세종공업","코스피","운수장비",3840,-105,86608942080,"2020-03-11","-",3840,"-","-","17,522","0.22",50,1.3,2031,NA +"1191","053690","한미글로벌","코스피","서비스업",7900,-140,86564645000,"2020-03-11","-",7900,"697","11.33","8,973","0.88",200,2.53,2053,NA +"1192","139670","키네마스터","코스닥","IT S/W & SVC",6370,-450,86289975590,"2020-03-11","-",6370,"-","-","914","6.97",0,0,1273,NA +"1193","086960","한컴MDS","코스닥","IT S/W & SVC",9770,80,86255500160,"2020-03-11","-",9770,"733","13.33","12,218","0.8",250,2.56,655,NA +"1194","016090","대현","코스피","섬유의복",1940,-10,85907681400,"2020-03-11","-",1940,"338","5.74","4,192","0.46",80,4.12,1976,NA +"1195","004870","티웨이홀딩스","코스피","전기전자",1120,-80,85882557600,"2020-03-11","-",1120,"344","3.26","2,455","0.46",0,0,1821,NA +"1196","046070","코다코","코스닥","운송장비·부품",2195,0,85746041920,"2020-03-11","관리종목",2195,"-","-","2,073","1.06",0,0,431,NA +"1197","051160","지어소프트","코스닥","IT S/W & SVC",5880,-190,85698383400,"2020-03-11","-",5880,"67","87.76","579","10.16",0,0,461,NA +"1198","064800","필링크","코스닥","유통",1160,-65,85680823640,"2020-03-11","-",1160,"-","-","1,804","0.64",0,0,1310,NA +"1199","263770","유에스티","코스닥","금속",3610,-320,85557620920,"2020-03-11","-",3610,"51","70.78","1,850","1.95",0,0,1219,NA +"1200","010820","퍼스텍","코스피","기계",1825,-30,85345833000,"2020-03-11","-",1825,"-","-","844","2.16",0,0,1927,NA +"1201","227840","현대코퍼레이션홀딩스","코스피","유통업",9350,-350,85092816600,"2020-03-11","-",9350,"513","18.23","18,415","0.51",500,5.35,2152,NA +"1202","055490","테이팩스","코스피","화학",17950,-400,84681817500,"2020-03-11","-",17950,"1,081","16.6","19,740","0.91",0,0,2054,NA +"1203","016880","웅진","코스피","금융업",1065,-5,84537921450,"2020-03-11","-",1065,"-","-","3,194","0.33",0,0,1985,NA +"1204","092070","디엔에프","코스닥","화학",7850,-370,84480349800,"2020-03-11","-",7850,"1,363","5.76","8,369","0.94",200,2.55,676,NA +"1205","078890","가온미디어","코스닥","IT H/W",5710,-380,84419980350,"2020-03-11","-",5710,"361","15.82","9,420","0.61",100,1.75,615,NA +"1206","056080","유진로봇","코스닥","기계·장비",2250,-90,84402342000,"2020-03-11","-",2250,"-","-","1,867","1.21",0,0,509,NA +"1207","290550","디케이티","코스닥","IT H/W",10250,-800,84371163250,"2020-03-11","-",10250,"-","-","3,516","2.92",0,0,1024,NA +"1208","250930","예선테크","코스닥","화학",2555,-70,84316124200,"2020-03-11","-",2555,"-","-","-","-",0,0,979,NA +"1209","000650","천일고속","코스피","운수창고업",58600,-800,83752292000,"2020-03-11","-",58600,"-","-","43,299","1.35",6000,10.24,1696,NA +"1210","256840","한국비엔씨","코스닥","제약",1720,-80,83637774360,"2020-03-11","-",1720,"-","-","-","-",0,0,1298,NA +"1211","031820","콤텍시스템","코스피","서비스업",1230,-60,83457303180,"2020-03-11","-",1230,"135","9.11","1,450","0.85",0,0,2027,NA +"1212","001750","한양증권","코스피","금융업",6550,-130,83371897700,"2020-03-11","-",6550,"355","18.45","20,361","0.32",250,3.82,1734,NA +"1213","108860","셀바스AI","코스닥","IT S/W & SVC",3780,0,83371472100,"2020-03-11","관리종목",3780,"-","-","1,711","2.21",0,0,744,NA +"1214","026150","특수건설","코스닥","건설",5470,-280,83171995460,"2020-03-11","-",5470,"66","82.88","5,687","0.96",0,0,304,NA +"1215","225330","씨엠에스에듀","코스닥","기타서비스",4455,-125,83017267740,"2020-03-11","-",4455,"282","15.8","2,196","2.03",260,5.84,943,NA +"1216","068330","일신바이오","코스닥","기계·장비",1875,70,82905262500,"2020-03-11","-",1875,"72","26.04","808","2.32",5,0.27,579,NA +"1217","210540","디와이파워","코스피","기계",7500,-160,82812810000,"2020-03-11","-",7500,"2,311","3.25","13,601","0.55",200,2.67,2146,NA +"1218","126880","제이엔케이히터","코스닥","기계·장비",3705,-195,82772208285,"2020-03-11","-",3705,"-","-","3,081","1.2",0,0,1305,NA +"1219","009440","KC그린홀딩스","코스피","금융업",3685,-15,82672901300,"2020-03-11","-",3685,"579","6.36","7,793","0.47",80,2.17,1909,NA +"1220","053280","예스24","코스닥","IT S/W & SVC",4805,-145,82646000000,"2020-03-11","-",4805,"-","-","3,901","1.23",120,2.5,171,NA +"1221","158430","아톤","코스닥","IT S/W & SVC",20200,-2050,82577701000,"2020-03-11","-",20200,"1,526","13.24","3,705","5.45",0,0,841,NA +"1222","002800","신신제약","코스닥","제약",5440,-260,82527520000,"2020-03-11","-",5440,"191","28.48","3,595","1.51",33,0.61,205,NA +"1223","083660","CSA 코스믹","코스닥","화학",4170,0,82347662970,"2020-03-11","관리종목",4170,"-","-","1,196","3.49",0,0,641,NA +"1224","005190","동성화학","코스피","화학",15400,-150,82167685600,"2020-03-11","-",15400,"1,105","13.94","19,823","0.78",500,3.25,1832,NA +"1225","010600","웰바이오텍","코스피","유통업",1910,-95,82149302460,"2020-03-11","-",1910,"-","-","2,020","0.95",0,0,1922,NA +"1226","047770","코데즈컴바인","코스닥","섬유·의류",2170,-40,82118446340,"2020-03-11","-",2170,"92","23.59","918","2.36",0,0,438,NA +"1227","007590","동방아그로","코스피","화학",6030,-20,82113989310,"2020-03-11","-",6030,"529","11.4","9,730","0.62",250,4.15,1880,NA +"1228","001260","남광토건","코스피","건설업",8350,-300,82068901850,"2020-03-11","-",8350,"582","14.35","4,998","1.67",0,0,1714,NA +"1229","290120","대유에이피","코스닥","운송장비·부품",7540,-60,82065360000,"2020-03-11","-",7540,"981","7.69","3,796","1.99",200,2.65,1020,NA +"1230","003160","디아이","코스피","의료정밀",2605,-100,82049124925,"2020-03-11","-",2605,"363","7.18","4,303","0.61",50,1.92,1785,NA +"1231","034810","해성산업","코스닥","기타서비스",8360,-220,81760800000,"2020-03-11","-",8360,"77","108.57","14,565","0.57",125,1.5,342,NA +"1232","032560","황금에스티","코스피","철강금속",5840,-250,81760000000,"2020-03-11","-",5840,"1,038","5.63","16,519","0.35",50,0.86,2028,NA +"1233","094170","동운아나텍","코스닥","IT H/W",5290,-680,81755087920,"2020-03-11","-",5290,"-","-","1,419","3.73",20,0.38,1198,NA +"1234","032820","우리기술","코스닥","일반전기전자",810,-37,81623051190,"2020-03-11","-",810,"-","-","388","2.09",0,0,1369,NA +"1235","267790","배럴","코스닥","섬유·의류",10400,-650,81308240000,"2020-03-11","-",10400,"598","17.39","4,955","2.1",0,0,1004,NA +"1236","040300","YTN","코스닥","통신방송서비스",1935,-30,81270000000,"2020-03-11","-",1935,"16","120.94","4,479","0.43",20,1.03,398,NA +"1237","006980","우성사료","코스피","음식료품",2630,-150,81267000000,"2020-03-11","-",2630,"-","-","5,157","0.51",0,0,1872,NA +"1238","102210","해덕파워웨이","코스닥","운송장비·부품",1100,0,81066045500,"2020-03-11","관리종목",1100,"-","-","1,700","0.65",0,0,727,NA +"1239","194480","데브시스터즈","코스닥","IT S/W & SVC",7230,-10,81007595100,"2020-03-11","-",7230,"-","-","10,438","0.69",0,0,882,NA +"1240","021820","세원정공","코스피","운수장비",8090,0,80900000000,"2020-03-11","-",8090,"-","-","40,731","0.2",25,0.31,1670,NA +"1241","101330","모베이스","코스닥","IT H/W",3375,-135,80858884500,"2020-03-11","-",3375,"887","3.8","9,374","0.36",100,2.96,721,NA +"1242","006910","보성파워텍","코스닥","금속",1755,-45,80858218545,"2020-03-11","-",1755,"-","-","1,710","1.03",0,0,1168,NA +"1243","058730","다스코","코스피","기계",5250,-310,80850000000,"2020-03-11","-",5250,"1,181","4.45","8,228","0.64",200,3.81,2057,NA +"1244","023150","MH에탄올","코스피","음식료품",10950,2170,80794859700,"2020-03-11","-",10950,"-","-","8,442","1.3",350,3.2,2257,NA +"1245","008800","행남사","코스닥","음식료·담배",1770,0,80762168880,"2020-03-11","관리종목",1770,"-","-","1,861","0.95",0,0,227,NA +"1246","049480","오픈베이스","코스닥","IT S/W & SVC",2565,-145,80598412395,"2020-03-11","-",2565,"-","-","2,016","1.27",15,0.58,450,NA +"1247","094360","칩스앤미디어","코스닥","IT S/W & SVC",10850,-750,80459552950,"2020-03-11","-",10850,"356","30.48","3,849","2.82",72,0.66,687,NA +"1248","075180","새론오토모티브","코스피","운수장비",4190,210,80448000000,"2020-03-11","-",4190,"385","10.88","11,581","0.36",150,3.58,2073,NA +"1249","056700","신화인터텍","코스닥","IT H/W",2760,125,80412851160,"2020-03-11","-",2760,"-","-","2,989","0.92",0,0,512,NA +"1250","005110","한창","코스피","유통업",2310,-125,80365521390,"2020-03-11","-",2310,"-","-","905","2.55",0,0,1831,NA +"1251","185490","아이진","코스닥","기타서비스",6990,-460,80304999450,"2020-03-11","-",6990,"-","-","2,028","3.45",0,0,869,NA +"1252","047400","유니온머티리얼","코스피","비금속광물",1910,-140,80220000000,"2020-03-11","-",1910,"-","-","1,863","1.03",35,1.83,2047,NA +"1253","001840","이화공영","코스닥","건설",4040,-140,80015270400,"2020-03-11","-",4040,"24","168.33","2,164","1.87",20,0.5,201,NA +"1254","112240","에스에프씨","코스닥","화학",1815,0,79827028710,"2020-03-11","관리종목",1815,"-","-","2,159","0.84",0,0,755,NA +"1255","058850","KTcs","코스피","서비스업",1870,75,79820950000,"2020-03-11","-",1870,"271","6.9","3,661","0.51",90,4.81,2058,NA +"1256","238200","비피도","코스닥","음식료·담배",19500,-750,79755000000,"2020-03-11","-",19500,"345","56.52","10,936","1.78",0,0,964,NA +"1257","021080","에이티넘인베스트","코스닥","금융",1660,-80,79680000000,"2020-03-11","-",1660,"146","11.37","1,570","1.06",50,3.01,274,NA +"1258","017550","수산중공업","코스피","기계",1475,-85,79628115425,"2020-03-11","-",1475,"129","11.43","1,834","0.8",0,0,2191,NA +"1259","007860","서연","코스피","금융업",3390,-350,79596671160,"2020-03-11","-",3390,"-","-","20,398","0.17",50,1.47,2235,NA +"1260","057030","YBM넷","코스닥","기타서비스",4875,670,79524397875,"2020-03-11","-",4875,"23","211.96","2,579","1.89",100,2.05,1361,NA +"1261","067570","엔브이에이치코리아","코스닥","운송장비·부품",2595,-110,79047200655,"2020-03-11","-",2595,"-","-","4,626","0.56",100,3.85,1381,NA +"1262","005800","신영와코루","코스피","섬유의복",87500,-1500,78750000000,"2020-03-11","-",87500,"3,010","29.07","342,569","0.26",1500,1.71,1847,NA +"1263","226360","이엑스티","코스닥","건설",2680,0,78663427000,"2020-03-11","-",2680,"120","22.33","1,472","1.82",60,2.24,947,NA +"1264","020120","키다리스튜디오","코스피","서비스업",4635,-655,78606197910,"2020-03-11","-",4635,"10","463.5","1,047","4.43",0,0,1999,NA +"1265","002600","조흥","코스피","음식료품",131000,-1000,78600000000,"2020-03-11","-",131000,"13,392","9.78","209,196","0.63",6000,4.58,1759,NA +"1266","012790","신일제약","코스닥","제약",7200,-230,78494400000,"2020-03-11","-",7200,"552","13.04","8,740","0.82",140,1.94,1138,NA +"1267","012160","영흥철강","코스피","철강금속",914,-30,78445429226,"2020-03-11","-",914,"-","-","1,937","0.47",10,1.09,1945,NA +"1268","033100","제룡전기","코스닥","IT H/W",4880,-170,78384555920,"2020-03-11","-",4880,"182","26.81","3,192","1.53",50,1.02,331,NA +"1269","198440","고려시멘트","코스닥","비금속",2450,-125,78350902000,"2020-03-11","-",2450,"149","16.44","2,705","0.91",35,1.43,891,NA +"1270","060370","KT서브마린","코스닥","건설",3560,-265,77964000000,"2020-03-11","-",3560,"-","-","4,712","0.76",30,0.84,527,NA +"1271","299910","베스파","코스닥","IT S/W & SVC",9700,-550,77760253700,"2020-03-11","-",9700,"-","-","11,347","0.85",0,0,1037,NA +"1272","088910","동우팜투테이블","코스닥","음식료·담배",3010,-40,77753609640,"2020-03-11","-",3010,"705","4.27","7,301","0.41",50,1.66,660,NA +"1273","016100","리더스코스메틱","코스닥","화학",4265,-85,77569320710,"2020-03-11","-",4265,"-","-","4,203","1.01",0,0,255,NA +"1274","101240","씨큐브","코스닥","화학",7650,-240,77557107600,"2020-03-11","-",7650,"508","15.06","4,951","1.55",150,1.96,720,NA +"1275","071280","로체시스템즈","코스닥","IT H/W",5060,-360,77400811180,"2020-03-11","-",5060,"-","-","4,221","1.2",0,0,589,NA +"1276","003480","한진중공업홀딩스","코스피","전기가스업",2620,-205,77368107440,"2020-03-11","-",2620,"346","7.57","11,523","0.23",0,0,1790,NA +"1277","045890","GV","코스닥","일반전기전자",2020,-95,77258701640,"2020-03-11","-",2020,"-","-","1,874","1.08",0,0,1098,NA +"1278","094940","푸른기술","코스닥","IT H/W",11750,-700,77246873500,"2020-03-11","-",11750,"225","52.22","4,015","2.93",30,0.26,693,NA +"1279","002880","대유에이텍","코스피","운수장비",721,-47,77086426627,"2020-03-11","-",721,"-","-","898","0.8",0,0,1774,NA +"1280","017370","우신시스템","코스피","기계",4200,-80,76919026800,"2020-03-11","-",4200,"-","-","5,975","0.7",10,0.24,1987,NA +"1281","137940","넥스트아이","코스닥","의료·정밀기기",996,-54,76807708308,"2020-03-11","-",996,"-","-","1,074","0.93",7,0.7,811,NA +"1282","089230","THE E&M","코스닥","IT S/W & SVC",645,-26,76545740715,"2020-03-11","-",645,"199","3.24","277","2.33",0,0,1216,NA +"1283","003610","방림","코스피","섬유의복",1800,-85,76165362000,"2020-03-11","-",1800,"77","23.38","4,389","0.41",58,3.22,1672,NA +"1284","084670","동양고속","코스피","운수창고업",26300,-150,76153464700,"2020-03-11","-",26300,"464","56.68","38,767","0.68",1000,3.8,2083,NA +"1285","018000","유니슨","코스닥","기계·장비",813,-14,76097292678,"2020-03-11","-",813,"-","-","740","1.1",0,0,260,NA +"1286","017040","광명전기","코스피","전기전자",1755,-85,76057514325,"2020-03-11","-",1755,"60","29.25","2,078","0.84",0,0,1986,NA +"1287","005870","휴니드","코스피","전기전자",5370,-100,75803000550,"2020-03-11","-",5370,"1,590","3.38","7,710","0.7",0,0,1850,NA +"1288","013310","아진산업","코스닥","운송장비·부품",2065,-75,75594326430,"2020-03-11","-",2065,"-","-","5,676","0.36",0,0,245,NA +"1289","156100","엘앤케이바이오","코스닥","의료·정밀기기",7010,0,75558939360,"2020-03-11","관리종목",7010,"-","-","3,176","2.21",0,0,840,NA +"1290","041460","한국전자인증","코스닥","IT S/W & SVC",3520,-145,75536556480,"2020-03-11","-",3520,"151","23.31","1,628","2.16",46,1.31,404,NA +"1291","036120","SCI평가정보","코스닥","기타서비스",2125,-135,75437500000,"2020-03-11","-",2125,"44","48.3","473","4.49",0,0,351,NA +"1292","092460","한라IMS","코스닥","운송장비·부품",6420,-130,75402758760,"2020-03-11","-",6420,"226","28.41","6,677","0.96",100,1.56,679,NA +"1293","078140","대봉엘에스","코스닥","제약",6800,-200,75388737200,"2020-03-11","-",6800,"561","12.12","6,731","1.01",50,0.74,611,NA +"1294","217600","켐온","코스닥","기타서비스",1180,-45,75356381200,"2020-03-11","-",1180,"14","84.29","533","2.21",0,0,928,NA +"1295","002300","한국제지","코스피","종이목재",15000,-150,75074235000,"2020-03-11","-",15000,"-","-","92,899","0.16",100,0.67,1751,NA +"1296","024060","흥구석유","코스닥","유통",5000,-10,75000000000,"2020-03-11","-",5000,"163","30.67","4,696","1.06",120,2.4,1111,NA +"1297","193250","와이제이엠게임즈","코스닥","IT H/W",1385,-125,74993920475,"2020-03-11","-",1385,"-","-","1,435","0.97",0,0,881,NA +"1298","109860","동일금속","코스닥","금속",10700,-150,74900000000,"2020-03-11","-",10700,"1,466","7.3","15,690","0.68",230,2.15,748,NA +"1299","317120","라닉스","코스닥","일반전기전자",7920,-580,74729160000,"2020-03-11","-",7920,"110","72","751","10.55",0,0,1143,NA +"1300","131100","알이피","코스닥","유통",2550,0,74636164200,"2020-03-11","-",2550,"-","-","1,239","2.06",0,0,197,NA +"1301","195500","마니커에프앤지","코스닥","음식료·담배",7190,-330,74617820000,"2020-03-11","-",7190,"529","13.59","3,055","2.35",0,0,885,NA +"1302","026940","부국철강","코스피","철강금속",3730,-130,74600000000,"2020-03-11","-",3730,"104","35.87","5,615","0.66",75,2.01,2017,NA +"1303","038460","바이오스마트","코스닥","IT H/W",3725,-110,74554362650,"2020-03-11","-",3725,"267","13.95","4,029","0.92",0,0,376,NA +"1304","008600","윌비스","코스피","유통업",1180,-95,74505603560,"2020-03-11","-",1180,"-","-","2,354","0.5",0,0,2229,NA +"1305","033540","파라텍","코스닥","기계·장비",4385,-75,74473480650,"2020-03-11","-",4385,"21","208.81","4,958","0.88",50,1.14,339,NA +"1306","134790","시디즈","코스피","기타제조",37200,-400,74400000000,"2020-03-11","-",37200,"2,393","15.55","12,567","2.96",300,0.81,2131,NA +"1307","214680","디알텍","코스닥","의료·정밀기기",1470,-50,74352745530,"2020-03-11","-",1470,"29","50.69","709","2.07",0,0,1235,NA +"1308","115440","우리넷","코스닥","IT H/W",8130,-510,74283354720,"2020-03-11","-",8130,"293","27.75","8,395","0.97",100,1.23,763,NA +"1309","058630","엠게임","코스닥","IT S/W & SVC",3800,-170,74266732600,"2020-03-11","-",3800,"139","27.34","1,659","2.29",0,0,519,NA +"1310","012320","경동인베스트","코스피","광업",31300,-500,74025219900,"2020-03-11","-",31300,"11,998","2.61","164,687","0.19",500,1.6,1949,NA +"1311","032790","엠젠플러스","코스닥","IT H/W",4075,0,73910797425,"2020-03-11","관리종목",4075,"-","-","1,262","3.23",0,0,1358,NA +"1312","006580","대양제지","코스닥","종이·목재",2750,-140,73837500000,"2020-03-11","-",2750,"1,439","1.91","4,203","0.65",50,1.82,217,NA +"1313","134780","화진","코스닥","운송장비·부품",3060,0,73560710880,"2020-03-11","관리종목",3060,"-","-","2,700","1.13",0,0,807,NA +"1314","045660","에이텍","코스닥","IT H/W",8890,-370,73431400000,"2020-03-11","-",8890,"745","11.93","8,463","1.05",100,1.12,429,NA +"1315","150840","인트로메딕","코스닥","의료·정밀기기",2925,0,73379194200,"2020-03-11","-",2925,"-","-","803","3.64",0,0,1183,NA +"1316","043290","케이맥","코스닥","기계·장비",10050,-500,73345201500,"2020-03-11","-",10050,"1,127","8.92","8,075","1.24",0,0,1257,NA +"1317","215380","우정바이오","코스닥","기타서비스",6570,-290,73270492740,"2020-03-11","-",6570,"-","-","2,146","3.06",0,0,1365,NA +"1318","088130","동아엘텍","코스닥","기계·장비",6870,-260,73254384060,"2020-03-11","-",6870,"1,563","4.4","14,238","0.48",150,2.18,1120,NA +"1319","131760","파인텍","코스닥","IT H/W",1700,-115,72970907100,"2020-03-11","-",1700,"-","-","1,527","1.11",0,0,803,NA +"1320","220100","퓨쳐켐","코스닥","제약",12550,-250,72949209300,"2020-03-11","-",12550,"-","-","2,862","4.39",0,0,1317,NA +"1321","003080","성보화학","코스피","화학",3640,-45,72872800000,"2020-03-11","-",3640,"309","11.78","7,677","0.47",210,5.77,1782,NA +"1322","053450","세코닉스","코스닥","의료·정밀기기",6170,-380,72826243770,"2020-03-11","-",6170,"-","-","10,832","0.57",0,0,485,NA +"1323","221840","하이즈항공","코스닥","운송장비·부품",4115,-215,72819727205,"2020-03-11","-",4115,"51","80.69","4,171","0.99",31,0.75,1171,NA +"1324","002070","남영비비안","코스피","섬유의복",1060,-60,72800217000,"2020-03-11","-",1060,"-","-","1,774","0.6",20,1.89,2228,NA +"1325","033320","제이씨현시스템","코스닥","유통",3795,-195,72539269440,"2020-03-11","-",3795,"501","7.57","4,478","0.85",70,1.84,336,NA +"1326","187220","디티앤씨","코스닥","기타서비스",6620,-180,72498976340,"2020-03-11","-",6620,"151","43.84","7,792","0.85",0,0,870,NA +"1327","063170","서울옥션","코스닥","유통",4285,-270,72491487500,"2020-03-11","-",4285,"463","9.25","4,484","0.96",100,2.33,536,NA +"1328","017650","대림제지","코스닥","종이·목재",1605,-30,72225000000,"2020-03-11","-",1605,"287","5.59","3,383","0.47",0,0,1253,NA +"1329","000500","가온전선","코스피","전기전자",17350,-350,72182020450,"2020-03-11","-",17350,"24","722.92","62,301","0.28",600,3.46,1691,NA +"1330","263690","디알젬","코스닥","의료·정밀기기",6370,-630,72144135700,"2020-03-11","-",6370,"466","13.67","2,532","2.52",50,0.78,996,NA +"1331","065940","바이오빌","코스닥","화학",1635,0,71919049110,"2020-03-11","관리종목",1635,"-","-","1,007","1.62",0,0,558,NA +"1332","217820","엔에스","코스닥","기계·장비",7330,-470,71834000000,"2020-03-11","-",7330,"329","22.28","2,770","2.65",150,2.05,1306,NA +"1333","080720","한국유니온제약","코스닥","제약",12150,-900,71730295200,"2020-03-11","-",12150,"1,181","10.29","9,792","1.24",0,0,631,NA +"1334","016740","두올","코스피","운수장비",2645,-115,71591368600,"2020-03-11","-",2645,"435","6.08","4,826","0.55",80,3.02,1983,NA +"1335","048910","대원미디어","코스닥","유통",5680,-200,71448413280,"2020-03-11","-",5680,"169","33.61","6,400","0.89",100,1.76,443,NA +"1336","065350","신성델타테크","코스닥","일반전기전자",2955,-110,71443333455,"2020-03-11","-",2955,"183","16.15","5,292","0.56",50,1.69,547,NA +"1337","000300","대유플러스","코스피","전기전자",670,-29,71439921830,"2020-03-11","-",670,"27","24.81","866","0.77",0,0,2204,NA +"1338","051780","큐로홀딩스","코스닥","통신방송서비스",900,-32,71418082500,"2020-03-11","-",900,"-","-","282","3.19",0,0,1106,NA +"1339","123570","이엠넷","코스닥","기타서비스",3205,-100,71394829990,"2020-03-11","-",3205,"190","16.87","2,337","1.37",20,0.62,783,NA +"1340","140670","알에스오토메이션","코스닥","IT H/W",7840,-200,71368617600,"2020-03-11","-",7840,"113","69.38","4,341","1.81",0,0,820,NA +"1341","086250","이노와이즈","코스닥","기계·장비",2410,-300,71258730580,"2020-03-11","-",2410,"-","-","2,194","1.1",0,0,1375,NA +"1342","140070","서플러스글로벌","코스닥","유통",1925,-75,71201900000,"2020-03-11","-",1925,"553","3.48","3,332","0.58",40,2.08,818,NA +"1343","004720","우리들제약","코스피","의약품",5760,-200,71119722240,"2020-03-11","-",5760,"390","14.77","4,904","1.17",0,0,2282,NA +"1344","037330","인지디스플레","코스닥","IT H/W",1620,-75,71094062880,"2020-03-11","-",1620,"266","6.09","4,133","0.39",75,4.63,365,NA +"1345","025750","한솔홈데코","코스피","종이목재",882,-21,71058461418,"2020-03-11","-",882,"145","6.08","2,006","0.44",20,2.27,2014,NA +"1346","002200","수출포장","코스피","종이목재",17750,-300,71000000000,"2020-03-11","-",17750,"4,323","4.11","57,993","0.31",600,3.38,1748,NA +"1347","042510","라온시큐어","코스닥","IT S/W & SVC",2230,-105,70935434760,"2020-03-11","-",2230,"117","19.06","613","3.64",0,0,412,NA +"1348","006090","사조오양","코스피","음식료품",7520,-690,70858997280,"2020-03-11","-",7520,"845","8.9","16,524","0.46",50,0.66,1855,NA +"1349","065450","빅텍","코스닥","의료·정밀기기",2555,-90,70852406065,"2020-03-11","-",2555,"35","73","1,459","1.75",30,1.17,1222,NA +"1350","192250","케이사인","코스닥","IT S/W & SVC",1095,-65,70815026415,"2020-03-11","-",1095,"-","-","773","1.42",0,0,879,NA +"1351","078860","아이오케이","코스닥","오락·문화",1395,-35,70797006090,"2020-03-11","-",1395,"-","-","2,228","0.63",0,0,614,NA +"1352","004140","동방","코스피","운수창고업",2115,205,70779718620,"2020-03-11","-",2115,"461","4.59","3,137","0.67",10,0.47,2286,NA +"1353","083420","그린케미칼","코스피","화학",2945,-150,70680000000,"2020-03-11","-",2945,"107","27.52","4,468","0.66",160,5.43,2081,NA +"1354","073640","삼원테크","코스닥","금속",1275,-50,70629874500,"2020-03-11","-",1275,"-","-","467","2.73",0,0,604,NA +"1355","038070","서린바이오","코스닥","유통",9410,-460,70581361160,"2020-03-11","-",9410,"341","27.6","6,932","1.36",100,1.06,1213,NA +"1356","058430","포스코강판","코스피","철강금속",11750,-450,70500000000,"2020-03-11","-",11750,"1,891","6.21","36,515","0.32",500,4.26,2055,NA +"1357","106520","디지탈옵틱","코스닥","의료·정밀기기",769,59,70334752473,"2020-03-11","관리종목",769,"-","-","874","0.88",0,0,1132,NA +"1358","042040","케이피엠테크","코스닥","화학",725,-44,70332671950,"2020-03-11","-",725,"411","1.76","1,432","0.51",0,0,1360,NA +"1359","015230","대창단조","코스피","운수장비",24600,-100,70287685800,"2020-03-11","-",24600,"4,208","5.85","60,982","0.4",1000,4.07,1970,NA +"1360","004440","대림씨엔에스","코스피","비금속광물",5520,-180,70280347440,"2020-03-11","-",5520,"-","-","21,717","0.25",0,0,1813,NA +"1361","148250","알엔투테크놀로지","코스닥","IT H/W",9980,-570,70232423660,"2020-03-11","-",9980,"152","65.66","3,494","2.86",40,0.4,832,NA +"1362","083500","에프엔에스테크","코스닥","기계·장비",9450,-750,70166835900,"2020-03-11","-",9450,"471","20.06","6,047","1.56",0,0,638,NA +"1363","009770","삼정펄프","코스피","종이목재",28050,-700,70124186550,"2020-03-11","-",28050,"-","-","72,139","0.39",0,0,2189,NA +"1364","114810","아이원스","코스닥","IT H/W",5220,-390,70031097180,"2020-03-11","-",5220,"398","13.12","9,442","0.55",0,0,759,NA +"1365","170920","엘티씨","코스닥","IT H/W",9290,-460,69860270470,"2020-03-11","-",9290,"114","81.49","11,579","0.8",100,1.08,849,NA +"1366","019590","엠벤처투자","코스닥","금융",1160,0,69764928800,"2020-03-11","관리종목",1160,"36","32.22","472","2.46",0,0,267,NA +"1367","033340","좋은사람들","코스닥","섬유·의류",2330,160,69686161920,"2020-03-11","-",2330,"115","20.26","2,434","0.96",0,0,337,NA +"1368","106190","하이텍팜","코스닥","유통",9830,-320,69682727060,"2020-03-11","-",9830,"368","26.71","14,579","0.67",50,0.51,739,NA +"1369","041920","메디아나","코스닥","의료·정밀기기",8050,-490,69636492800,"2020-03-11","-",8050,"378","21.3","5,715","1.41",0,0,406,NA +"1370","066130","하츠","코스닥","일반전기전자",5440,-520,69632000000,"2020-03-11","-",5440,"122","44.59","6,304","0.86",30,0.55,559,NA +"1371","257370","명성티엔에스","코스닥","IT H/W",10900,-1300,69433000000,"2020-03-11","-",10900,"323","33.75","5,925","1.84",0,0,988,NA +"1372","049430","코메론","코스닥","의료·정밀기기",7670,-280,69398160000,"2020-03-11","-",7670,"1,380","5.56","14,193","0.54",140,1.83,448,NA +"1373","053700","삼보모터스","코스닥","운송장비·부품",4345,-205,69311678975,"2020-03-11","-",4345,"297","14.63","13,256","0.33",70,1.61,489,NA +"1374","044380","주연테크","코스피","전기전자",649,-44,69282042808,"2020-03-11","-",649,"-","-","441","1.47",0,0,2201,NA +"1375","054920","한컴위드","코스닥","IT S/W & SVC",2450,-105,69131848450,"2020-03-11","-",2450,"12","204.17","4,204","0.58",0,0,1124,NA +"1376","222110","팬젠","코스닥","제약",7170,-60,69131569770,"2020-03-11","-",7170,"-","-","2,794","2.57",0,0,938,NA +"1377","094850","참좋은여행","코스닥","기타서비스",4935,-195,69090000000,"2020-03-11","-",4935,"744","6.63","5,945","0.83",170,3.44,691,NA +"1378","062970","피피아이","코스닥","일반전기전자",7420,-590,69066732700,"2020-03-11","-",7420,"308","24.09","1,581","4.69",0,0,534,NA +"1379","044960","이글벳","코스닥","유통",5450,-400,68898262350,"2020-03-11","-",5450,"85","64.12","2,733","1.99",20,0.37,424,NA +"1380","033170","시그네틱스","코스닥","IT H/W",803,-54,68839840157,"2020-03-11","-",803,"-","-","1,719","0.47",0,0,334,NA +"1381","327260","메탈라이프","코스닥","기타 제조",19400,-850,68803807200,"2020-03-11","-",19400,"1,587","12.22","5,373","3.61",0,0,1251,NA +"1382","123410","코리아에프티","코스닥","운송장비·부품",2470,-160,68767428080,"2020-03-11","-",2470,"144","17.15","4,127","0.6",60,2.43,781,NA +"1383","033560","블루콤","코스닥","IT H/W",3800,-70,68734578600,"2020-03-11","-",3800,"106","35.85","9,186","0.41",0,0,340,NA +"1384","010040","한국내화","코스피","비금속광물",3005,-90,68705214160,"2020-03-11","-",3005,"336","8.94","5,661","0.53",35,1.16,1916,NA +"1385","070300","한솔시큐어","코스닥","IT S/W & SVC",9320,1320,68651809680,"2020-03-11","-",9320,"-","-","2,980","3.13",0,0,586,NA +"1386","041930","동아화성","코스닥","화학",4345,-320,68651000000,"2020-03-11","-",4345,"425","10.22","6,217","0.7",50,1.15,407,NA +"1387","000850","화천기공","코스피","기계",31200,-150,68640000000,"2020-03-11","-",31200,"5,753","5.42","130,939","0.24",1250,4.01,1701,NA +"1388","006740","영풍제지","코스피","종이목재",3075,-65,68265000000,"2020-03-11","-",3075,"797","3.86","5,006","0.61",40,1.3,1867,NA +"1389","297090","씨에스베어링","코스닥","기계·장비",7200,-510,68122080000,"2020-03-11","-",7200,"300","24","3,481","2.07",0,0,1033,NA +"1390","124560","태웅로직스","코스닥","운송",3845,-145,67864250000,"2020-03-11","-",3845,"516","7.45","1,428","2.69",212,5.51,786,NA +"1391","002230","피에스텍","코스닥","의료·정밀기기",3450,-85,67858888350,"2020-03-11","-",3450,"-","-","7,283","0.47",75,2.17,202,NA +"1392","105840","우진","코스피","의료정밀",3355,-25,67778495070,"2020-03-11","-",3355,"-","-","6,329","0.53",0,0,2117,NA +"1393","163560","동일고무벨트","코스피","화학",5070,-80,67684500000,"2020-03-11","-",5070,"755","6.72","13,732","0.37",90,1.78,2141,NA +"1394","204630","화이브라더스코리아","코스닥","오락·문화",2360,-10,67527801000,"2020-03-11","-",2360,"5","472","1,548","1.52",0,0,901,NA +"1395","206400","엔터메이트","코스닥","IT S/W & SVC",810,56,67484838150,"2020-03-11","관리종목",810,"-","-","149","5.44",0,0,904,NA +"1396","019010","베뉴지","코스닥","유통",1400,-70,67480000000,"2020-03-11","-",1400,"58","24.14","5,222","0.27",30,2.14,264,NA +"1397","056730","포스링크","코스닥","유통",1460,0,67399247280,"2020-03-11","관리종목",1460,"-","-","670","2.18",0,0,513,NA +"1398","031860","엔에스엔","코스닥","유통",2580,35,67258788840,"2020-03-11","-",2580,"-","-","872","2.96",0,0,1185,NA +"1399","027830","대성창투","코스닥","금융",1680,-100,67200000000,"2020-03-11","-",1680,"40","42","1,254","1.34",0,0,310,NA +"1400","033130","디지틀조선","코스닥","IT S/W & SVC",1810,-80,67178633270,"2020-03-11","-",1810,"139","13.02","1,974","0.92",40,2.21,332,NA +"1401","097800","윈팩","코스닥","IT H/W",1800,-150,67051593000,"2020-03-11","-",1800,"43","41.86","1,030","1.75",0,0,704,NA +"1402","043910","자연과환경","코스닥","기타서비스",1260,-35,66968189820,"2020-03-11","-",1260,"23","54.78","788","1.6",0,0,1371,NA +"1403","033200","모아텍","코스닥","IT H/W",4670,105,66926633950,"2020-03-11","-",4670,"91","51.32","5,238","0.89",0,0,1092,NA +"1404","009780","엠에스씨","코스닥","음식료·담배",3800,-45,66880000000,"2020-03-11","-",3800,"608","6.25","4,577","0.83",60,1.58,231,NA +"1405","036010","아비코전자","코스닥","일반전기전자",5010,-300,66597599340,"2020-03-11","-",5010,"1,967","2.55","8,278","0.61",150,2.99,349,NA +"1406","182690","테라셈","코스닥","IT H/W",3140,520,66452284720,"2020-03-11","관리종목",3140,"-","-","390","8.05",0,0,1225,NA +"1407","090710","휴림로봇","코스닥","기계·장비",800,-26,66439315200,"2020-03-11","-",800,"-","-","364","2.2",0,0,1223,NA +"1408","073010","케이에스피","코스닥","기계·장비",1835,-20,66412791595,"2020-03-11","관리종목",1835,"-","-","584","3.14",0,0,598,NA +"1409","014280","금강공업","코스피","철강금속",2715,-165,66304967085,"2020-03-11","-",2715,"653","4.16","11,452","0.24",100,3.68,1961,NA +"1410","011500","한농화성","코스피","화학",4240,120,66301058080,"2020-03-11","-",4240,"384","11.04","7,189","0.59",120,2.83,1938,NA +"1411","308100","까스텔바작","코스닥","유통",10050,-500,66296835000,"2020-03-11","-",10050,"1,869","5.38","10,464","0.96",0,0,1154,NA +"1412","047080","한빛소프트","코스닥","IT S/W & SVC",2675,-40,66286061300,"2020-03-11","-",2675,"-","-","501","5.34",0,0,436,NA +"1413","265560","영화테크","코스닥","운송장비·부품",12400,-600,66279116000,"2020-03-11","-",12400,"737","16.82","8,890","1.39",100,0.81,1345,NA +"1414","048430","유라테크","코스닥","일반전기전자",5740,-260,66124800000,"2020-03-11","-",5740,"391","14.68","9,378","0.61",65,1.13,439,NA +"1415","006370","대구백화점","코스피","유통업",6100,10,66011827100,"2020-03-11","-",6100,"-","-","27,618","0.22",150,2.46,1862,NA +"1416","069410","엔텔스","코스닥","IT S/W & SVC",9550,-250,65887617850,"2020-03-11","-",9550,"343","27.84","5,896","1.62",0,0,584,NA +"1417","012860","모베이스전자","코스닥","운송장비·부품",1265,-95,65780000000,"2020-03-11","-",1265,"-","-","3,870","0.33",20,1.58,1252,NA +"1418","306620","네온테크","코스닥","기계·장비",1860,-65,65731977780,"2020-03-11","-",1860,"-","-","-","-",NA,NA,1357,NA +"1419","126870","뉴로스","코스닥","기계·장비",2900,-175,65718199200,"2020-03-11","-",2900,"-","-","3,002","0.97",0,0,791,NA +"1420","170030","현대공업","코스닥","운송장비·부품",4280,-105,65655200000,"2020-03-11","-",4280,"67","63.88","6,381","0.67",66,1.54,1275,NA +"1421","033310","디케이디앤아이","코스닥","금속",2985,-155,65587646835,"2020-03-11","-",2985,"195","15.31","2,346","1.27",0,0,335,NA +"1422","046210","파나진","코스닥","의료·정밀기기",2040,25,65558786400,"2020-03-11","-",2040,"-","-","509","4.01",0,0,1214,NA +"1423","009070","KCTC","코스피","운수창고업",2185,-40,65550000000,"2020-03-11","-",2185,"241","9.07","6,277","0.35",45,2.06,1901,NA +"1424","105740","디케이락","코스닥","기계·장비",7750,-180,65486818000,"2020-03-11","-",7750,"685","11.31","10,291","0.75",150,1.94,738,NA +"1425","058860","KTis","코스피","서비스업",1880,-30,65427760000,"2020-03-11","-",1880,"234","8.03","4,605","0.41",80,4.26,2059,NA +"1426","049720","고려신용정보","코스닥","기타서비스",4575,-80,65422500000,"2020-03-11","-",4575,"336","13.62","1,340","3.41",220,4.81,454,NA +"1427","052860","아이앤씨","코스닥","IT H/W",3725,-160,65420513650,"2020-03-11","-",3725,"105","35.48","2,745","1.36",0,0,476,NA +"1428","050860","아세아텍","코스닥","기계·장비",3720,-345,65100000000,"2020-03-11","-",3720,"30","124","5,625","0.66",50,1.34,186,NA +"1429","104200","NHN벅스","코스닥","IT S/W & SVC",4390,-5,65092944500,"2020-03-11","-",4390,"407","10.79","4,253","1.03",0,0,731,NA +"1430","043090","큐브앤컴퍼니","코스닥","유통",2135,-120,65085588155,"2020-03-11","-",2135,"-","-","673","3.17",0,0,1142,NA +"1431","039290","인포뱅크","코스닥","통신방송서비스",7470,470,64944015660,"2020-03-11","-",7470,"361","20.69","6,079","1.23",50,0.67,386,NA +"1432","001550","조비","코스피","화학",12500,-400,64902987500,"2020-03-11","-",12500,"64","195.31","9,293","1.35",0,0,1728,NA +"1433","018680","서울제약","코스닥","제약",7640,-130,64829212360,"2020-03-11","-",7640,"-","-","5,929","1.29",0,0,1350,NA +"1434","002410","범양건영","코스피","건설업",2610,-230,64811029320,"2020-03-11","-",2610,"222","11.76","2,020","1.29",0,0,1756,NA +"1435","220260","켐트로스","코스닥","화학",2455,-155,64623104935,"2020-03-11","-",2455,"230","10.67","1,486","1.65",0,0,936,NA +"1436","041440","에버다임","코스닥","기계·장비",3605,-5,64586978120,"2020-03-11","-",3605,"568","6.35","10,714","0.34",110,3.05,403,NA +"1437","122350","삼기오토모티브","코스닥","운송장비·부품",1920,-105,64536403200,"2020-03-11","-",1920,"17","112.94","3,643","0.53",45,2.34,1272,NA +"1438","196490","디에이테크놀로지","코스닥","기계·장비",1120,-80,64446168640,"2020-03-11","-",1120,"-","-","1,608","0.7",0,0,1315,NA +"1439","000220","유유제약","코스피","의약품",10100,-600,64322728700,"2020-03-11","-",10100,"639","15.81","11,191","0.9",200,1.98,1683,NA +"1440","037270","YG PLUS","코스피","기타제조",1105,-60,64278627920,"2020-03-11","-",1105,"-","-","1,628","0.68",0,0,2041,NA +"1441","016790","현대사료","코스닥","음식료·담배",10450,-550,64272578700,"2020-03-11","-",10450,"-","-","9,239","1.13",100,0.96,256,NA +"1442","043650","국순당","코스닥","음식료·담배",3595,0,64200602880,"2020-03-11","관리종목",3595,"-","-","11,872","0.3",260,7.23,1201,NA +"1443","085310","엔케이","코스피","기계",802,-28,64146648304,"2020-03-11","-",802,"-","-","1,511","0.53",0,0,2087,NA +"1444","041590","젬백스지오","코스닥","건설",950,-29,64069289150,"2020-03-11","-",950,"-","-","2,135","0.44",0,0,1194,NA +"1445","046120","오르비텍","코스닥","기타서비스",2690,-150,63996641370,"2020-03-11","-",2690,"149","18.05","2,851","0.94",0,0,433,NA +"1446","089790","제이티","코스닥","IT H/W",6200,-480,63956180600,"2020-03-11","-",6200,"244","25.41","2,211","2.8",0,0,665,NA +"1447","084730","팅크웨어","코스닥","IT H/W",6130,-160,63909430660,"2020-03-11","-",6130,"260","23.58","13,940","0.44",0,0,645,NA +"1448","009310","참엔지니어링","코스피","기계",1185,-95,63821402940,"2020-03-11","-",1185,"203","5.84","1,277","0.93",0,0,2263,NA +"1449","115310","인포바인","코스닥","통신방송서비스",19950,-400,63698015850,"2020-03-11","-",19950,"4,434","4.5","24,632","0.81",950,4.76,762,NA +"1450","094820","일진파워","코스닥","건설",4220,-100,63632151980,"2020-03-11","-",4220,"1,076","3.92","5,927","0.71",330,7.82,689,NA +"1451","019660","글로본","코스닥","유통",2185,-25,63546652160,"2020-03-11","-",2185,"62","35.24","1,000","2.18",0,0,268,NA +"1452","002920","유성기업","코스피","운수장비",2445,-135,63441637500,"2020-03-11","-",2445,"143","17.1","10,075","0.24",100,4.09,1775,NA +"1453","057880","필로시스헬스케어","코스닥","유통",1390,70,63430348160,"2020-03-11","-",1390,"-","-","742","1.87",0,0,10,NA +"1454","014130","한익스프레스","코스피","운수창고업",5280,190,63360000000,"2020-03-11","-",5280,"441","11.97","5,573","0.95",60,1.14,1959,NA +"1455","174880","장원테크","코스닥","IT H/W",1965,-145,63330002685,"2020-03-11","-",1965,"318","6.18","2,182","0.9",0,0,855,NA +"1456","182360","큐브엔터","코스닥","오락·문화",2380,-230,63245565460,"2020-03-11","-",2380,"41","58.05","629","3.78",0,0,866,NA +"1457","053620","태양","코스닥","금속",7350,-30,63210000000,"2020-03-11","-",7350,"231","31.82","17,649","0.42",100,1.36,488,NA +"1458","057540","옴니시스템","코스닥","의료·정밀기기",1545,-140,62849078175,"2020-03-11","-",1545,"78","19.81","1,855","0.83",0,0,515,NA +"1459","006140","피제이전자","코스닥","의료·정밀기기",4180,-50,62700000000,"2020-03-11","-",4180,"473","8.84","6,995","0.6",185,4.43,216,NA +"1460","006340","대원전선","코스피","전기전자",920,-35,62658597320,"2020-03-11","-",920,"18","51.11","1,151","0.8",0,0,1860,NA +"1461","092200","디아이씨","코스피","운수장비",1610,-15,62610596090,"2020-03-11","-",1610,"-","-","5,876","0.27",50,3.11,2096,NA +"1462","092870","엑시콘","코스닥","IT H/W",6840,-340,62548161120,"2020-03-11","-",6840,"421","16.25","7,893","0.87",100,1.46,1260,NA +"1463","049630","재영솔루텍","코스닥","IT H/W",859,-31,62530833703,"2020-03-11","-",859,"60","14.32","590","1.46",0,0,453,NA +"1464","014710","사조씨푸드","코스피","음식료품",3630,-140,62503311090,"2020-03-11","-",3630,"733","4.95","12,758","0.28",70,1.93,1964,NA +"1465","041650","상신브레이크","코스피","운수장비",2910,-45,62481919500,"2020-03-11","-",2910,"423","6.88","7,817","0.37",100,3.44,2044,NA +"1466","208640","썸에이지","코스닥","출판·매체복제",500,-12,62460865500,"2020-03-11","-",500,"-","-","113","4.42",0,0,1115,NA +"1467","027040","서울전자통신","코스닥","기타 제조",897,-39,62421195759,"2020-03-11","-",897,"-","-","526","1.71",0,0,306,NA +"1468","149980","하이로닉","코스닥","의료·정밀기기",4425,-300,62392477875,"2020-03-11","-",4425,"-","-","2,679","1.65",3,0.07,835,NA +"1469","023800","인지컨트롤스","코스피","운수장비",4115,-165,62383926720,"2020-03-11","-",4115,"205","20.07","12,551","0.33",100,2.43,2004,NA +"1470","256150","한독크린텍","코스닥","기계·장비",15500,-800,62325500000,"2020-03-11","-",15500,"1,511","10.26","4,833","3.21",0,0,987,NA +"1471","196450","디오스텍","코스닥","의료·정밀기기",458,-33,62274596630,"2020-03-11","-",458,"-","-","445","1.03",0,0,888,NA +"1472","119650","KC코트렐","코스피","기계",4780,-230,62140000000,"2020-03-11","-",4780,"320","14.94","5,996","0.8",80,1.67,2122,NA +"1473","071670","에이테크솔루션","코스닥","기계·장비",6210,-340,62100000000,"2020-03-11","-",6210,"59","105.25","6,799","0.91",0,0,591,NA +"1474","126600","코프라","코스닥","화학",2940,-55,62079963960,"2020-03-11","-",2940,"229","12.84","4,817","0.61",70,2.38,788,NA +"1475","091970","나노캠텍","코스닥","화학",2415,-100,62077886535,"2020-03-11","-",2415,"55","43.91","3,076","0.79",0,0,1217,NA +"1476","080010","이상네트웍스","코스닥","IT S/W & SVC",6880,180,62023200000,"2020-03-11","-",6880,"776","8.87","9,420","0.73",0,0,626,NA +"1477","064520","바른전자","코스닥","IT H/W",1210,0,62020450910,"2020-03-11","관리종목",1210,"-","-","666","1.82",0,0,1113,NA +"1478","024880","케이피에프","코스닥","금속",3550,-220,61945217350,"2020-03-11","-",3550,"646","5.5","9,434","0.38",160,4.51,293,NA +"1479","171010","램테크놀러지","코스닥","IT H/W",5350,-380,61907685500,"2020-03-11","-",5350,"131","40.84","1,650","3.24",0,0,850,NA +"1480","066670","디스플레이텍","코스닥","IT H/W",3310,-110,61870248580,"2020-03-11","-",3310,"170","19.47","7,974","0.42",100,3.02,564,NA +"1481","004090","한국석유","코스피","비금속광물",94300,100,61785360000,"2020-03-11","-",94300,"7,011","13.45","225,790","0.42",1500,1.59,2212,NA +"1482","250060","모비스","코스닥","IT S/W & SVC",1920,-120,61768922880,"2020-03-11","-",1920,"-","-","754","2.55",0,0,978,NA +"1483","004410","서울식품","코스피","음식료품",183,6,61746030000,"2020-03-11","-",183,"2","91.5","81","2.26",0,0,2264,NA +"1484","024950","삼천리자전거","코스닥","유통",4650,-200,61722133050,"2020-03-11","-",4650,"-","-","6,701","0.69",0,0,296,NA +"1485","274090","켄코아에어로스페이스","코스닥","운송장비·부품",6860,-1080,61711901440,"2020-03-11","-",6860,"-","-","-","-",0,0,1346,NA +"1486","063440","SM Life Design","코스닥","출판·매체복제",1370,-75,61689940980,"2020-03-11","-",1370,"-","-","1,135","1.21",0,0,537,NA +"1487","322180","티라유텍","코스닥","IT S/W & SVC",11350,-550,61673062500,"2020-03-11","-",11350,"508","22.34","2,374","4.78",0,0,1068,NA +"1488","002630","오리엔트바이오","코스피","의약품",605,0,61588392580,"2020-03-11","-",605,"-","-","635","0.95",0,0,2243,NA +"1489","016670","포비스티앤씨","코스닥","유통",1535,-65,61519819030,"2020-03-11","-",1535,"49","31.33","1,472","1.04",0,0,1,2329 +"1490","051490","나라엠앤디","코스닥","기계·장비",4315,-325,61273000000,"2020-03-11","-",4315,"267","16.16","5,539","0.78",70,1.62,465,NA +"1491","036000","예림당","코스닥","출판·매체복제",2660,-65,61271176820,"2020-03-11","-",2660,"666","3.99","9,851","0.27",0,0,348,NA +"1492","222420","쎄노텍","코스닥","비금속",1525,-65,61241216875,"2020-03-11","-",1525,"-","-","921","1.66",0,0,939,NA +"1493","119850","지엔씨에너지","코스닥","일반전기전자",3755,-100,61190834140,"2020-03-11","-",3755,"424","8.86","4,563","0.82",50,1.33,771,NA +"1494","053110","소리바다","코스닥","IT S/W & SVC",650,-22,61066840900,"2020-03-11","-",650,"-","-","465","1.4",0,0,1336,NA +"1495","090080","평화산업","코스피","운수장비",1110,-45,60941507490,"2020-03-11","-",1110,"-","-","533","2.08",0,0,2091,NA +"1496","072990","에이치시티","코스닥","기타서비스",8860,-400,60865107860,"2020-03-11","-",8860,"524","16.91","6,530","1.36",100,1.13,597,NA +"1497","024800","유성티엔에스","코스닥","운송",2235,-55,60822351300,"2020-03-11","-",2235,"501","4.46","6,311","0.35",15,0.67,289,NA +"1498","227610","아우딘퓨쳐스","코스닥","화학",6080,-410,60800000000,"2020-03-11","-",6080,"925","6.57","5,360","1.13",0,0,950,NA +"1499","047560","이스트소프트","코스닥","IT S/W & SVC",6140,-120,60782316000,"2020-03-11","-",6140,"171","35.91","2,426","2.53",0,0,437,NA +"1500","009810","엔케이물산","코스피","유통업",727,-31,60761517156,"2020-03-11","-",727,"-","-","525","1.38",0,0,1914,NA +"1501","101000","상상인인더스트리","코스닥","기계·장비",962,-4,60733817092,"2020-03-11","-",962,"-","-","726","1.33",0,0,1378,NA +"1502","031310","아이즈비전","코스닥","IT H/W",3850,-275,60724409900,"2020-03-11","-",3850,"732","5.26","5,734","0.67",100,2.6,1229,NA +"1503","000590","CS홀딩스","코스피","금융업",52500,-100,60610305000,"2020-03-11","-",52500,"5,469","9.6","189,462","0.28",500,0.95,1695,NA +"1504","009190","대양금속","코스피","철강금속",2725,-215,60603814700,"2020-03-11","-",2725,"401","6.8","1,206","2.26",0,0,2242,NA +"1505","005860","한일사료","코스닥","음식료·담배",1535,-65,60484656475,"2020-03-11","-",1535,"9","170.56","1,573","0.98",25,1.63,214,NA +"1506","250000","보라티알","코스닥","유통",8940,-570,60351553020,"2020-03-11","-",8940,"715","12.5","7,563","1.18",150,1.68,977,NA +"1507","004590","한국가구","코스닥","유통",4020,-155,60300000000,"2020-03-11","-",4020,"493","8.15","6,625","0.61",115,2.86,209,NA +"1508","042500","링네트","코스닥","IT S/W & SVC",3960,190,60258836880,"2020-03-11","-",3960,"264","15","3,504","1.13",0,0,411,NA +"1509","011560","세보엠이씨","코스닥","건설",5720,-80,60231600000,"2020-03-11","-",5720,"2,174","2.63","15,287","0.37",300,5.24,240,NA +"1510","040160","누리텔레콤","코스닥","IT S/W & SVC",4990,-10,60157119650,"2020-03-11","-",4990,"1,002","4.98","5,055","0.99",50,1,397,NA +"1511","024120","KB오토시스","코스닥","운송장비·부품",5230,-390,60145000000,"2020-03-11","-",5230,"1,109","4.72","8,236","0.64",280,5.35,287,NA +"1512","230980","솔트웍스","코스닥","출판·매체복제",4665,-10,60138567600,"2020-03-11","-",4665,"1","4,665","1,846","2.53",0,0,955,NA +"1513","078650","코렌","코스닥","의료·정밀기기",1345,-115,60088376685,"2020-03-11","-",1345,"209","6.44","1,071","1.26",0,0,1304,NA +"1514","025550","한국선재","코스닥","금속",2450,-60,60079522300,"2020-03-11","-",2450,"282","8.69","3,582","0.68",0,0,299,NA +"1515","018620","우진비앤지","코스닥","제약",2310,-110,59983800030,"2020-03-11","-",2310,"-","-","1,424","1.62",0,0,263,NA +"1516","217620","디딤","코스닥","숙박·음식",1620,-30,59943086100,"2020-03-11","-",1620,"76","21.32","898","1.8",0,0,929,NA +"1517","148140","비디아이","코스닥","기계·장비",7550,-130,59801662500,"2020-03-11","-",7550,"103","73.3","4,279","1.76",0,0,830,NA +"1518","104540","코렌텍","코스닥","의료·정밀기기",5630,0,59606729830,"2020-03-11","관리종목",5630,"-","-","3,030","1.86",0,0,734,NA +"1519","305090","마이크로디지탈","코스닥","의료·정밀기기",16400,-100,59545120000,"2020-03-11","-",16400,"-","-","3,050","5.38",0,0,1039,NA +"1520","263800","데이타솔루션","코스닥","IT H/W",3770,-260,59447546600,"2020-03-11","-",3770,"-","-","1,642","2.3",0,0,997,NA +"1521","014440","영보화학","코스피","화학",2970,-5,59400000000,"2020-03-11","-",2970,"294","10.1","7,096","0.42",100,3.37,1962,NA +"1522","217330","싸이토젠","코스닥","기타서비스",10500,-1150,59155572000,"2020-03-11","-",10500,"-","-","3,912","2.68",0,0,925,NA +"1523","050760","에스폴리텍","코스닥","화학",3620,-270,59131534360,"2020-03-11","-",3620,"96","37.71","2,816","1.29",25,0.69,458,NA +"1524","096040","이트론","코스닥","IT H/W",169,-3,59082188412,"2020-03-11","-",169,"-","-","186","0.91",0,0,699,NA +"1525","023440","제일제강","코스닥","금속",2000,-35,58984786000,"2020-03-11","-",2000,"14","142.86","2,291","0.87",0,0,278,NA +"1526","042940","상지카일룸","코스닥","건설",1385,-35,58941935290,"2020-03-11","-",1385,"271","5.11","1,209","1.15",0,0,1112,NA +"1527","234100","세원","코스닥","운송장비·부품",2625,-185,58755335625,"2020-03-11","-",2625,"63","41.67","1,547","1.7",0,0,956,NA +"1528","224060","코디엠","코스닥","IT H/W",402,-1,58746991590,"2020-03-11","-",402,"-","-","398","1.01",0,0,1297,NA +"1529","095500","미래나노텍","코스닥","IT H/W",2425,-130,58692061600,"2020-03-11","-",2425,"295","8.22","6,203","0.39",0,0,1149,NA +"1530","285490","노바텍","코스닥","기타 제조",11700,-850,58691154600,"2020-03-11","-",11700,"1,748","6.69","6,730","1.74",0,0,1016,NA +"1531","032940","원익","코스닥","유통",3225,-15,58673166750,"2020-03-11","-",3225,"-","-","3,736","0.86",0,0,328,NA +"1532","263920","블러썸엠앤씨","코스닥","기타 제조",4660,-410,58593661020,"2020-03-11","-",4660,"-","-","2,786","1.67",0,0,1237,NA +"1533","059210","메타바이오메드","코스닥","제약",2450,-190,58462759950,"2020-03-11","-",2450,"-","-","2,094","1.17",10,0.41,523,NA +"1534","264660","씨앤지하이테크","코스닥","IT H/W",6920,-280,58165921600,"2020-03-11","-",6920,"1,204","5.75","6,723","1.03",200,2.89,1001,NA +"1535","071970","STX중공업","코스피","기계",2050,-130,58150250800,"2020-03-11","-",2050,"-","-","5,479","0.37",0,0,2224,NA +"1536","002140","고려산업","코스피","음식료품",2330,-125,58108860250,"2020-03-11","-",2330,"160","14.56","3,714","0.63",30,1.29,1745,NA +"1537","178780","유테크","코스닥","IT H/W",2365,40,58105143415,"2020-03-11","관리종목",2365,"-","-","854","2.77",0,0,861,NA +"1538","234300","에스트래픽","코스닥","IT S/W & SVC",4850,-120,57817723000,"2020-03-11","-",4850,"-","-","3,383","1.43",0,0,957,NA +"1539","155660","DSR","코스피","철강금속",3600,-120,57600000000,"2020-03-11","-",3600,"494","7.29","9,127","0.39",50,1.39,2139,NA +"1540","004910","조광페인트","코스피","화학",4495,-135,57536000000,"2020-03-11","-",4495,"-","-","13,596","0.33",100,2.22,1823,NA +"1541","219420","링크제니시스","코스닥","IT S/W & SVC",5750,-440,57500000000,"2020-03-11","-",5750,"226","25.44","2,746","2.09",0,0,932,NA +"1542","033230","인성정보","코스닥","IT S/W & SVC",3000,200,57474813000,"2020-03-11","-",3000,"-","-","2,087","1.44",0,0,1300,NA +"1543","057680","옴니텔","코스닥","IT S/W & SVC",1415,-105,57300078325,"2020-03-11","관리종목",1415,"83","17.05","939","1.51",0,0,516,NA +"1544","023460","CNH","코스닥","금융",1540,-70,57288000000,"2020-03-11","-",1540,"20","77","2,609","0.59",20,1.3,279,NA +"1545","053290","NE능률","코스닥","출판·매체복제",3815,200,57271062310,"2020-03-11","-",3815,"-","-","3,915","0.97",0,0,1372,NA +"1546","007370","진양제약","코스닥","제약",4770,-70,57240000000,"2020-03-11","-",4770,"83","57.47","3,504","1.36",100,2.1,1212,NA +"1547","047920","메디포럼제약","코스닥","기타서비스",4120,-250,57055296760,"2020-03-11","-",4120,"-","-","1,227","3.36",0,0,1265,NA +"1548","114190","강원","코스닥","금속",3140,295,57006420540,"2020-03-11","-",3140,"130","24.15","3,142","1",0,0,1288,NA +"1549","069460","대호에이엘","코스피","철강금속",2100,-490,56983161900,"2020-03-11","-",2100,"28","75","1,077","1.95",0,0,2063,NA +"1550","094190","이엘케이","코스닥","IT H/W",787,0,56922108455,"2020-03-11","관리종목",787,"-","-","252","3.12",0,0,686,NA +"1551","066900","디에이피","코스닥","IT H/W",2500,-180,56861257500,"2020-03-11","-",2500,"403","6.2","4,522","0.55",0,0,567,NA +"1552","037760","쎄니트","코스닥","금속",1680,-35,56839307280,"2020-03-11","-",1680,"89","18.88","2,073","0.81",30,1.79,371,NA +"1553","050540","한국코퍼레이션","코스닥","기타서비스",1465,-30,56820893745,"2020-03-11","-",1465,"-","-","1,102","1.33",0,0,457,NA +"1554","032980","바이온","코스닥","유통",1065,-55,56744722950,"2020-03-11","-",1065,"-","-","1,000","1.06",0,0,330,NA +"1555","066360","체리부로","코스닥","음식료·담배",2035,-120,56720270915,"2020-03-11","-",2035,"-","-","3,394","0.6",50,2.46,561,NA +"1556","032680","소프트센","코스닥","유통",1685,-115,56575224685,"2020-03-11","-",1685,"-","-","1,097","1.54",0,0,322,NA +"1557","053260","금강철강","코스닥","금속",3020,-30,56534400000,"2020-03-11","-",3020,"313","9.65","5,847","0.52",100,3.31,481,NA +"1558","006570","대림통상","코스피","기계",3705,-10,56408625000,"2020-03-11","-",3705,"-","-","6,988","0.53",150,4.05,1865,NA +"1559","133820","화인베스틸","코스피","철강금속",1905,-100,56292750000,"2020-03-11","-",1905,"67","28.43","3,410","0.56",0,0,2130,NA +"1560","011090","에넥스","코스피","기타제조",938,-36,56272159258,"2020-03-11","-",938,"25","37.52","985","0.95",10,1.07,1930,NA +"1561","300080","플리토","코스닥","IT S/W & SVC",10850,-1000,56244349350,"2020-03-11","-",10850,"-","-","-","-",0,0,1038,NA +"1562","119830","아이텍","코스닥","IT H/W",5380,-250,56227789560,"2020-03-11","-",5380,"269","20","5,859","0.92",0,0,1339,NA +"1563","090410","덕신하우징","코스닥","금속",1305,-110,56209022640,"2020-03-11","-",1305,"223","5.85","1,800","0.72",30,2.3,154,NA +"1564","294630","서남","코스닥","일반전기전자",2760,-270,56207841600,"2020-03-11","-",2760,"-","-","458","6.03",0,0,1276,NA +"1565","008870","금비","코스피","비금속광물",56200,-100,56200000000,"2020-03-11","-",56200,"8,486","6.62","98,534","0.57",1700,3.02,1673,NA +"1566","049080","기가레인","코스닥","IT H/W",1075,-65,56196829000,"2020-03-11","-",1075,"-","-","1,332","0.81",0,0,445,NA +"1567","036090","위지트","코스닥","기계·장비",669,-11,56191307634,"2020-03-11","-",669,"88","7.6","912","0.73",0,0,1294,NA +"1568","001080","만호제강","코스피","철강금속",13500,0,56025000000,"2020-03-11","-",13500,"350","38.57","55,516","0.24",200,1.48,1667,NA +"1569","171090","선익시스템","코스닥","IT H/W",6220,-290,55975614900,"2020-03-11","-",6220,"576","10.8","9,327","0.67",100,1.61,851,NA +"1570","004780","대륙제관","코스닥","금속",3510,-125,55820228490,"2020-03-11","-",3510,"228","15.39","6,517","0.54",80,2.28,210,NA +"1571","001380","SG충방","코스피","운수장비",1240,-85,55755537320,"2020-03-11","-",1240,"74","16.76","2,826","0.44",0,0,1718,NA +"1572","021040","대호피앤씨","코스닥","금속",761,-34,55638860586,"2020-03-11","-",761,"29","26.24","936","0.81",0,0,272,NA +"1573","225430","케이엠제약","코스닥","화학",2600,-60,55606330000,"2020-03-11","-",2600,"-","-","1,198","2.17",0,0,1166,NA +"1574","008250","이건산업","코스피","종이목재",5070,-120,55529859450,"2020-03-11","-",5070,"648","7.82","16,355","0.31",200,3.94,1891,NA +"1575","012280","영화금속","코스피","운수장비",1220,-75,55450227320,"2020-03-11","-",1220,"24","50.83","1,531","0.8",0,0,1948,NA +"1576","049830","승일","코스닥","금속",9040,-260,55434292480,"2020-03-11","-",9040,"1,343","6.73","23,178","0.39",170,1.88,1161,NA +"1577","017510","세명전기","코스닥","금속",3625,-140,55266750000,"2020-03-11","-",3625,"236","15.36","4,538","0.8",80,2.21,259,NA +"1578","010400","우진아이엔에스","코스피","건설업",7250,-430,55259500000,"2020-03-11","-",7250,"2,172","3.34","14,316","0.51",400,5.52,1920,NA +"1579","086670","비엠티","코스닥","기계·장비",6780,-490,55233466620,"2020-03-11","-",6780,"861","7.87","8,274","0.82",150,2.21,653,NA +"1580","039010","현대통신","코스닥","IT H/W",6400,-60,55200000000,"2020-03-11","-",6400,"1,977","3.24","8,719","0.73",300,4.69,383,NA +"1581","005360","모나미","코스피","유통업",2920,-300,55180136440,"2020-03-11","-",2920,"33","88.48","3,819","0.76",70,2.4,1834,NA +"1582","037440","희림","코스닥","기타서비스",3955,-70,55063388625,"2020-03-11","-",3955,"308","12.84","3,714","1.06",100,2.53,369,NA +"1583","037370","EG","코스닥","유통",7330,-380,54975000000,"2020-03-11","-",7330,"-","-","4,525","1.62",0,0,367,NA +"1584","039670","한류타임즈","코스닥","출판·매체복제",917,0,54949071884,"2020-03-11","관리종목",917,"-","-","337","2.72",0,0,190,NA +"1585","221610","한솔씨앤피","코스닥","화학",13750,100,54913003750,"2020-03-11","-",13750,"-","-","6,206","2.22",0,0,1206,NA +"1586","044480","바이오제네틱스","코스닥","화학",4230,-315,54718091370,"2020-03-11","-",4230,"-","-","2,653","1.59",0,0,422,NA +"1587","080530","코디","코스닥","화학",3590,0,54664452530,"2020-03-11","관리종목",3590,"-","-","2,633","1.36",0,0,630,NA +"1588","076610","해성옵틱스","코스닥","IT H/W",1760,-210,54548783520,"2020-03-11","-",1760,"-","-","2,398","0.73",0,0,1259,NA +"1589","006660","삼성공조","코스피","운수장비",6700,-160,54446303800,"2020-03-11","-",6700,"781","8.58","26,155","0.26",80,1.19,1866,NA +"1590","013700","까뮤이앤씨","코스피","건설업",1205,-60,54408497400,"2020-03-11","-",1205,"39","30.9","1,319","0.91",20,1.66,2223,NA +"1591","005320","국동","코스피","유통업",1965,75,54226446540,"2020-03-11","-",1965,"188","10.45","2,970","0.66",0,0,2283,NA +"1592","010280","쌍용정보통신","코스닥","IT S/W & SVC",1340,-60,54221805560,"2020-03-11","-",1340,"437","3.07","1,090","1.23",0,0,234,NA +"1593","215100","로보로보","코스닥","IT S/W & SVC",3045,-220,54196292430,"2020-03-11","-",3045,"148","20.57","1,416","2.15",29,0.95,920,NA +"1594","093520","매커스","코스닥","유통",3350,-200,54146358200,"2020-03-11","-",3350,"689","4.86","3,231","1.04",120,3.58,683,NA +"1595","114630","우노앤컴퍼니","코스닥","화학",3985,270,54092250525,"2020-03-11","-",3985,"-","-","4,957","0.8",100,2.51,758,NA +"1596","253590","네오셈","코스닥","의료·정밀기기",1440,-55,54052398720,"2020-03-11","-",1440,"12","120","1,894","0.76",0,0,984,NA +"1597","255220","SG","코스닥","비금속",1470,-70,53978439690,"2020-03-11","-",1470,"299","4.92","1,653","0.89",60,4.08,985,NA +"1598","001560","제일연마","코스피","비금속광물",5390,-210,53900000000,"2020-03-11","-",5390,"717","7.52","7,680","0.7",200,3.71,1729,NA +"1599","056000","신스타임즈","코스닥","IT S/W & SVC",3810,-1620,53860446000,"2020-03-11","-",3810,"-","-","1,442","2.64",0,0,508,NA +"1600","096350","대창솔루션","코스닥","금속",335,-19,53743590045,"2020-03-11","-",335,"-","-","465","0.72",0,0,701,NA +"1601","012340","뉴인텍","코스닥","IT H/W",1785,-85,53629436070,"2020-03-11","-",1785,"-","-","744","2.4",0,0,241,NA +"1602","018700","바른손","코스닥","오락·문화",3170,-255,53600785050,"2020-03-11","-",3170,"-","-","2,073","1.53",0,0,1277,NA +"1603","032800","판타지오","코스닥","오락·문화",737,38,53582805991,"2020-03-11","-",737,"-","-","539","1.37",0,0,325,NA +"1604","000440","중앙에너비스","코스닥","유통",8590,-620,53491046700,"2020-03-11","-",8590,"958","8.97","7,269","1.18",160,1.86,1103,NA +"1605","013360","일성건설","코스피","건설업",987,-23,53322556560,"2020-03-11","-",987,"45","21.93","1,669","0.59",0,0,1953,NA +"1606","005010","휴스틸","코스피","철강금속",6980,-370,53199242640,"2020-03-11","-",6980,"2,362","2.96","53,885","0.13",400,5.73,1828,NA +"1607","046390","삼화네트웍스","코스닥","오락·문화",1235,-80,53188897255,"2020-03-11","-",1235,"-","-","803","1.54",0,0,1202,NA +"1608","252500","세화피앤씨","코스닥","화학",2560,-115,53102579200,"2020-03-11","-",2560,"56","45.71","1,247","2.05",10,0.39,983,NA +"1609","014190","원익큐브","코스닥","유통",1500,-100,53099859000,"2020-03-11","-",1500,"-","-","2,117","0.71",0,0,249,NA +"1610","006890","태경화학","코스피","화학",4570,-145,53012000000,"2020-03-11","-",4570,"251","18.21","9,310","0.49",150,3.28,1871,NA +"1611","017480","삼현철강","코스닥","금속",3375,-75,52997253750,"2020-03-11","-",3375,"468","7.21","9,226","0.37",150,4.44,258,NA +"1612","044060","조광ILI","코스닥","기계·장비",5360,-370,52987116160,"2020-03-11","-",5360,"483","11.1","5,490","0.98",100,1.87,420,NA +"1613","050120","라이브플렉스","코스닥","유통",637,-27,52927218435,"2020-03-11","-",637,"-","-","821","0.78",0,0,1105,NA +"1614","079650","서산","코스닥","비금속",2645,-115,52900000000,"2020-03-11","-",2645,"-","-","3,671","0.72",13,0.49,621,NA +"1615","092780","동양피스톤","코스피","운수장비",4010,-150,52805524600,"2020-03-11","-",4010,"874","4.59","7,118","0.56",120,2.99,2099,NA +"1616","069730","DSR제강","코스피","철강금속",3665,-120,52776000000,"2020-03-11","-",3665,"513","7.14","9,454","0.39",40,1.09,2065,NA +"1617","060480","국일신동","코스닥","금속",4745,-355,52622050000,"2020-03-11","-",4745,"100","47.45","3,715","1.28",50,1.05,529,NA +"1618","054090","삼진엘앤디","코스닥","IT H/W",2105,-180,52539183360,"2020-03-11","-",2105,"75","28.07","3,676","0.57",75,3.56,494,NA +"1619","290660","네오펙트","코스닥","의료·정밀기기",4375,-175,52526446875,"2020-03-11","-",4375,"-","-","2,358","1.86",0,0,1308,NA +"1620","023770","플레이위드","코스닥","IT S/W & SVC",12300,-400,52439045100,"2020-03-11","-",12300,"-","-","1,180","10.42",0,0,282,NA +"1621","024830","세원물산","코스닥","운송장비·부품",6280,0,52438000000,"2020-03-11","관리종목",6280,"696","9.02","21,048","0.3",50,0.8,291,NA +"1622","036180","에이프런티어","코스닥","유통",2965,-175,52185011065,"2020-03-11","-",2965,"142","20.88","1,611","1.84",0,0,1328,NA +"1623","168330","내츄럴엔도텍","코스닥","기타서비스",2525,0,52181200550,"2020-03-11","관리종목",2525,"-","-","1,603","1.58",0,0,1234,NA +"1624","238120","로고스바이오","코스닥","의료·정밀기기",14500,-50,52123498000,"2020-03-11","-",14500,"-","-","5,811","2.5",0,0,963,NA +"1625","189980","흥국에프엔비","코스닥","음식료·담배",1420,-50,52123166100,"2020-03-11","-",1420,"79","17.97","1,628","0.87",20,1.41,876,NA +"1626","039980","리노스","코스닥","유통",1315,-75,52076239445,"2020-03-11","-",1315,"59","22.29","1,810","0.73",0,0,396,NA +"1627","019180","티에이치엔","코스피","전기전자",2890,-140,52020000000,"2020-03-11","-",2890,"280","10.32","2,229","1.3",50,1.73,1995,NA +"1628","037230","한국팩키지","코스닥","종이·목재",2080,-140,52000000000,"2020-03-11","-",2080,"71","29.3","1,711","1.22",30,1.44,364,NA +"1629","087260","모바일어플라이언스","코스닥","IT S/W & SVC",3465,-525,51975000000,"2020-03-11","-",3465,"68","50.96","1,046","3.31",0,0,166,NA +"1630","005750","대림B&Co","코스피","비금속광물",3110,-150,51850666400,"2020-03-11","-",3110,"252","12.34","9,644","0.32",150,4.82,1846,NA +"1631","036170","라이브파이낸셜","코스닥","IT H/W",1325,-90,51828819250,"2020-03-11","-",1325,"-","-","2,571","0.52",0,0,1145,NA +"1632","217500","러셀","코스닥","기계·장비",1625,-80,51694500000,"2020-03-11","-",1625,"2","812.5","1,031","1.58",20,1.23,927,NA +"1633","068050","팬엔터테인먼트","코스닥","오락·문화",3750,-250,51536238750,"2020-03-11","-",3750,"-","-","3,380","1.11",0,0,578,NA +"1634","208370","셀바스헬스케어","코스닥","의료·정밀기기",2375,95,51459455125,"2020-03-11","관리종목",2375,"-","-","1,663","1.43",0,0,1097,NA +"1635","002710","TCC스틸","코스피","철강금속",2300,-75,51387750000,"2020-03-11","-",2300,"452","5.09","4,867","0.47",80,3.48,1763,NA +"1636","049550","잉크테크","코스닥","화학",3200,-30,51263782400,"2020-03-11","-",3200,"-","-","2,459","1.3",0,0,452,NA +"1637","083650","비에이치아이","코스닥","기계·장비",1970,-90,51220000000,"2020-03-11","-",1970,"-","-","3,230","0.61",0,0,640,NA +"1638","246720","아스타","코스닥","제약",4460,-185,51212052580,"2020-03-11","-",4460,"-","-","2,584","1.73",0,0,975,NA +"1639","010660","화천기계","코스피","기계",2325,-160,51150000000,"2020-03-11","-",2325,"-","-","5,651","0.41",10,0.43,1924,NA +"1640","218150","미래생명자원","코스닥","음식료·담배",2735,-60,51066355580,"2020-03-11","-",2735,"105","26.05","1,522","1.8",0,0,930,NA +"1641","222980","한국맥널티","코스닥","음식료·담배",5130,-290,51043500000,"2020-03-11","-",5130,"69","74.35","2,775","1.85",0,0,1125,NA +"1642","104620","노랑풍선","코스닥","기타서비스",10700,-500,50992455000,"2020-03-11","-",10700,"1,201","8.91","10,042","1.07",370,3.46,735,NA +"1643","042110","에스씨디","코스닥","일반전기전자",1055,-60,50987690020,"2020-03-11","-",1055,"162","6.51","2,120","0.5",30,2.84,408,NA +"1644","129260","인터지스","코스피","운수창고업",1710,-50,50868864540,"2020-03-11","-",1710,"-","-","6,803","0.25",0,0,2129,NA +"1645","101400","엔시트론","코스닥","IT H/W",375,10,50773680000,"2020-03-11","-",375,"-","-","56","6.7",0,0,1286,NA +"1646","100030","모바일리더","코스닥","IT S/W & SVC",15450,-600,50733381300,"2020-03-11","-",15450,"1,503","10.28","9,989","1.55",0,0,712,NA +"1647","072770","율호","코스닥","IT S/W & SVC",1410,60,50700100380,"2020-03-11","-",1410,"-","-","698","2.02",0,0,594,NA +"1648","208710","바이오로그디바이스","코스닥","IT H/W",1750,5,50523124750,"2020-03-11","-",1750,"215","8.14","1,685","1.04",0,0,910,NA +"1649","099440","스맥","코스닥","기계·장비",1775,-70,50474480425,"2020-03-11","-",1775,"-","-","3,540","0.5",50,2.82,1181,NA +"1650","115530","씨엔플러스","코스닥","IT H/W",839,0,50419474275,"2020-03-11","관리종목",839,"-","-","358","2.34",0,0,765,NA +"1651","142210","유니트론텍","코스닥","유통",4720,-245,50276765040,"2020-03-11","-",4720,"632","7.47","3,735","1.26",80,1.69,1100,NA +"1652","039610","화성밸브","코스닥","기계·장비",4820,-270,50178128000,"2020-03-11","-",4820,"313","15.4","6,477","0.74",0,0,392,NA +"1653","032750","삼진","코스닥","일반전기전자",8310,-500,49860000000,"2020-03-11","-",8310,"266","31.24","10,788","0.77",100,1.2,324,NA +"1654","036480","대성미생물","코스닥","제약",13100,-650,49780000000,"2020-03-11","-",13100,"834","15.71","8,687","1.51",85,0.65,354,NA +"1655","220180","핸디소프트","코스닥","IT S/W & SVC",2565,95,49761000000,"2020-03-11","관리종목",2565,"-","-","3,301","0.78",0,0,935,NA +"1656","103840","우양","코스닥","음식료·담배",3860,-105,49631880000,"2020-03-11","-",3860,"393","9.82","1,809","2.13",0,0,730,NA +"1657","065570","삼영이엔씨","코스닥","IT H/W",5620,-220,49456000000,"2020-03-11","-",5620,"31","181.29","9,453","0.59",0,0,553,NA +"1658","264850","이랜시스","코스닥","일반전기전자",1825,-15,49369556900,"2020-03-11","-",1825,"-","-","-","-",0,0,1002,NA +"1659","033250","체시스","코스피","운수장비",2055,-95,49320000000,"2020-03-11","-",2055,"-","-","1,113","1.85",0,0,1671,NA +"1660","024890","대원화성","코스피","화학",1195,-60,49292736640,"2020-03-11","-",1195,"65","18.38","1,814","0.66",0,0,2009,NA +"1661","092600","앤씨앤","코스닥","IT H/W",2350,20,49226625000,"2020-03-11","-",2350,"-","-","2,179","1.08",0,0,680,NA +"1662","094860","코닉글로리","코스닥","IT S/W & SVC",971,-29,49173959745,"2020-03-11","-",971,"-","-","247","3.93",0,0,692,NA +"1663","106080","하이소닉","코스닥","IT H/W",3330,0,49168439010,"2020-03-11","관리종목",3330,"-","-","534","6.24",0,0,1287,NA +"1664","131180","딜리","코스닥","IT H/W",1675,-80,49161250000,"2020-03-11","-",1675,"89","18.82","1,960","0.85",35,2.09,800,NA +"1665","115570","스타플렉스","코스닥","화학",7600,230,49048378400,"2020-03-11","-",7600,"845","8.99","11,031","0.69",100,1.32,766,NA +"1666","128660","피제이메탈","코스닥","금속",1975,-85,48986653775,"2020-03-11","-",1975,"130","15.19","1,649","1.2",100,5.06,795,NA +"1667","143540","영우디에스피","코스닥","IT H/W",1620,-105,48913481340,"2020-03-11","-",1620,"-","-","512","3.16",0,0,826,NA +"1668","100660","서암기계공업","코스닥","기계·장비",3880,-195,48888000000,"2020-03-11","-",3880,"273","14.21","4,760","0.82",50,1.29,716,NA +"1669","013000","세우글로벌","코스피","유통업",1700,-35,48798552700,"2020-03-11","-",1700,"22","77.27","1,378","1.23",0,0,1952,NA +"1670","060540","에스에이티","코스닥","IT H/W",1865,-85,48738615690,"2020-03-11","-",1865,"245","7.61","2,937","0.64",50,2.68,530,NA +"1671","068940","아이씨케이","코스닥","IT H/W",1560,-45,48640366320,"2020-03-11","-",1560,"-","-","448","3.48",0,0,582,NA +"1672","027970","세하","코스피","종이목재",1640,-120,48483315080,"2020-03-11","-",1640,"180","9.11","908","1.81",0,0,2019,NA +"1673","025950","동신건설","코스닥","건설",5770,-360,48468000000,"2020-03-11","-",5770,"117","49.32","10,391","0.56",150,2.6,302,NA +"1674","070590","한솔인티큐브","코스닥","IT S/W & SVC",3490,330,48439528290,"2020-03-11","-",3490,"-","-","1,763","1.98",0,0,587,NA +"1675","037350","성도이엔지","코스닥","기타서비스",3130,-50,48421100000,"2020-03-11","-",3130,"1,023","3.06","12,506","0.25",100,3.19,366,NA +"1676","005670","푸드웰","코스닥","음식료·담배",4835,-185,48350000000,"2020-03-11","-",4835,"459","10.53","4,709","1.03",75,1.55,212,NA +"1677","170790","파이오링크","코스닥","IT H/W",7050,-350,48337126500,"2020-03-11","-",7050,"57","123.68","4,879","1.44",0,0,848,NA +"1678","080470","성창오토텍","코스닥","운송장비·부품",6610,-360,48253000000,"2020-03-11","-",6610,"-","-","5,229","1.26",50,0.76,628,NA +"1679","046110","한일네트웍스","코스닥","IT S/W & SVC",4035,5,48235305945,"2020-03-11","-",4035,"437","9.23","5,220","0.77",200,4.96,432,NA +"1680","054540","삼영엠텍","코스닥","금속",3710,-40,48230000000,"2020-03-11","-",3710,"109","34.04","5,802","0.64",60,1.62,500,NA +"1681","039420","케이엘넷","코스닥","통신방송서비스",1995,-70,48188686350,"2020-03-11","-",1995,"84","23.75","1,461","1.37",30,1.5,389,NA +"1682","072130","유엔젤","코스피","서비스업",3650,-265,48163407100,"2020-03-11","-",3650,"156","23.4","3,149","1.16",0,0,2071,NA +"1683","080520","오디텍","코스닥","IT H/W",4100,-135,48161096900,"2020-03-11","-",4100,"310","13.23","10,033","0.41",100,2.44,629,NA +"1684","007630","폴루스바이오팜","코스피","전기전자",1225,0,48156675700,"2020-03-11","관리종목",1225,"-","-","1,179","1.04",0,0,1882,NA +"1685","066410","버킷스튜디오","코스닥","IT S/W & SVC",1555,125,48056976440,"2020-03-11","-",1555,"-","-","1,030","1.51",0,0,562,NA +"1686","048470","대동스틸","코스닥","금속",4805,-315,48050000000,"2020-03-11","-",4805,"5","961","6,167","0.78",50,1.04,440,NA +"1687","089530","에이티세미콘","코스닥","IT H/W",577,-15,47964093206,"2020-03-11","-",577,"57","10.12","520","1.11",0,0,1164,NA +"1688","090370","메타랩스","코스피","섬유의복",914,-52,47810413204,"2020-03-11","-",914,"-","-","1,515","0.6",0,0,2092,NA +"1689","040610","SG&G","코스닥","운송장비·부품",1400,-70,47722074400,"2020-03-11","-",1400,"-","-","7,246","0.19",0,0,400,NA +"1690","317870","엔바이오니아","코스닥","기타 제조",6400,-420,47715552000,"2020-03-11","-",6400,"125","51.2","1,046","6.12",0,0,1319,NA +"1691","317770","슈프리마아이디","코스닥","일반전기전자",15900,-350,47581068000,"2020-03-11","-",15900,"1,627","9.77","8,623","1.84",0,0,1059,NA +"1692","241520","DSC인베스트먼트","코스닥","금융",2610,-145,47291589630,"2020-03-11","-",2610,"302","8.64","1,717","1.52",0,0,966,NA +"1693","024840","KBI메탈","코스닥","금속",1435,-15,47284466880,"2020-03-11","-",1435,"137","10.47","2,557","0.56",0,0,292,NA +"1694","311390","네오크레마","코스닥","음식료·담배",6480,-370,47252101680,"2020-03-11","-",6480,"895","7.24","4,090","1.58",0,0,1180,NA +"1695","051630","진양화학","코스피","화학",3935,-345,47220000000,"2020-03-11","-",3935,"-","-","2,397","1.64",0,0,2049,NA +"1696","052220","iMBC","코스닥","IT S/W & SVC",2050,-85,47150000000,"2020-03-11","-",2050,"-","-","2,180","0.94",0,0,467,NA +"1697","189690","포시에스","코스닥","IT S/W & SVC",5970,-90,47045528310,"2020-03-11","-",5970,"246","24.27","6,379","0.94",100,1.68,195,NA +"1698","010470","오리콤","코스닥","기타서비스",4000,-150,46816200000,"2020-03-11","-",4000,"803","4.98","6,809","0.59",220,5.5,235,NA +"1699","277070","린드먼아시아","코스닥","금융",3465,-135,46777500000,"2020-03-11","-",3465,"281","12.33","3,070","1.13",73,2.11,1008,NA +"1700","008260","NI스틸","코스피","철강금속",1635,-25,46761191295,"2020-03-11","-",1635,"358","4.57","3,717","0.44",50,3.06,1892,NA +"1701","079970","투비소프트","코스닥","IT S/W & SVC",1750,-370,46730223750,"2020-03-11","-",1750,"-","-","2,419","0.72",0,0,1390,NA +"1702","003010","혜인","코스피","유통업",3670,-105,46655781490,"2020-03-11","-",3670,"-","-","7,855","0.47",30,0.82,1778,NA +"1703","062860","티엘아이","코스닥","IT H/W",4725,-105,46648602000,"2020-03-11","-",4725,"-","-","6,645","0.71",0,0,533,NA +"1704","081150","티플랙스","코스닥","금속",1920,-55,46595331840,"2020-03-11","-",1920,"87","22.07","3,452","0.56",20,1.04,632,NA +"1705","105550","트루윈","코스닥","일반전기전자",3890,-300,46567427290,"2020-03-11","-",3890,"-","-","1,994","1.95",0,0,737,NA +"1706","153490","우리이앤엘","코스닥","IT H/W",933,-50,46556700000,"2020-03-11","-",933,"41","22.76","1,124","0.83",0,0,1121,NA +"1707","219550","MP한강","코스닥","유통",818,-79,46487978860,"2020-03-11","-",818,"70","11.69","516","1.59",0,0,933,NA +"1708","246960","이노테라피","코스닥","기타서비스",9210,-390,46456934640,"2020-03-11","-",9210,"-","-","2,137","4.31",0,0,976,NA +"1709","094840","슈프리마에이치큐","코스닥","IT S/W & SVC",4435,-175,46442610400,"2020-03-11","-",4435,"703","6.31","12,424","0.36",0,0,690,NA +"1710","010100","한국프랜지","코스피","운수장비",1525,-65,46436890500,"2020-03-11","-",1525,"49","31.12","6,833","0.22",0,0,1918,NA +"1711","226440","한송네오텍","코스닥","기계·장비",1160,-50,46423831040,"2020-03-11","-",1160,"-","-","436","2.66",0,0,1244,NA +"1712","109070","컨버즈","코스피","종이목재",13750,-850,46411983750,"2020-03-11","관리종목",13750,"-","-","2,750","5",0,0,2278,NA +"1713","221980","케이디켐","코스닥","화학",11500,-100,46400200000,"2020-03-11","-",11500,"1,722","6.68","17,928","0.64",500,4.35,937,NA +"1714","213090","미래테크놀로지","코스닥","IT S/W & SVC",7580,-400,46395573040,"2020-03-11","-",7580,"-","-","9,081","0.83",120,1.58,914,NA +"1715","036690","코맥스","코스닥","IT H/W",3185,-65,46377845605,"2020-03-11","-",3185,"204","15.61","4,408","0.72",50,1.57,358,NA +"1716","122310","제노레이","코스닥","의료·정밀기기",9420,-230,46349810040,"2020-03-11","-",9420,"814","11.57","3,327","2.83",300,3.18,1290,NA +"1717","111820","지와이커머스","코스닥","IT S/W & SVC",2250,0,46253270250,"2020-03-11","관리종목",2250,"-","-","3,429","0.66",0,0,754,NA +"1718","131090","시큐브","코스닥","IT S/W & SVC",1215,-35,46170000000,"2020-03-11","-",1215,"70","17.36","670","1.81",10,0.82,799,NA +"1719","052300","W홀딩컴퍼니","코스닥","운송",259,-15,46147849993,"2020-03-11","-",259,"-","-","551","0.47",0,0,1335,NA +"1720","205470","휴마시스","코스닥","금융",1635,375,46145957145,"2020-03-11","-",1635,"-","-","575","2.84",0,0,176,NA +"1721","046970","우리로","코스닥","IT H/W",1710,-45,45959510970,"2020-03-11","-",1710,"-","-","1,384","1.24",0,0,1157,NA +"1722","036710","심텍홀딩스","코스닥","IT H/W",1200,-50,45875502000,"2020-03-11","-",1200,"18","66.67","3,315","0.36",10,0.83,1279,NA +"1723","007120","미래아이앤지","코스피","서비스업",354,2,45837388392,"2020-03-11","-",354,"-","-","426","0.83",0,0,1874,NA +"1724","001020","페이퍼코리아","코스피","종이목재",434,0,45786496560,"2020-03-11","-",434,"-","-","380","1.14",0,0,2268,NA +"1725","046310","백금T&A","코스닥","IT H/W",2930,-25,45748475020,"2020-03-11","-",2930,"311","9.42","2,608","1.12",50,1.71,1295,NA +"1726","310200","애니플러스","코스닥","금융",1680,-10,45708497520,"2020-03-11","-",1680,"-","-","-","-",NA,NA,1349,NA +"1727","041520","이라이콤","코스닥","IT H/W",3750,-130,45707737500,"2020-03-11","-",3750,"675","5.56","17,243","0.22",400,10.67,405,NA +"1728","234920","자이글","코스닥","일반전기전자",3375,-285,45666821250,"2020-03-11","-",3375,"-","-","6,077","0.56",0,0,960,NA +"1729","045510","정원엔시스","코스닥","IT S/W & SVC",1415,-25,45576148180,"2020-03-11","-",1415,"131","10.8","1,195","1.18",0,0,427,NA +"1730","082660","코스나인","코스닥","IT H/W",2125,-30,45444897250,"2020-03-11","-",2125,"-","-","1,400","1.52",0,0,1269,NA +"1731","215790","이노인스트루먼트","코스닥","IT H/W",2235,-55,45332838015,"2020-03-11","-",2235,"-","-","2,375","0.94",0,0,1325,NA +"1732","066910","손오공","코스닥","유통",1685,-95,45320031285,"2020-03-11","-",1685,"49","34.39","881","1.91",0,0,1323,NA +"1733","094970","제이엠티","코스닥","IT H/W",2705,-190,45303989200,"2020-03-11","-",2705,"642","4.21","3,282","0.82",100,3.7,694,NA +"1734","258830","세종메디칼","코스닥","의료·정밀기기",6680,-380,45275309880,"2020-03-11","-",6680,"606","11.02","6,353","1.05",0,0,990,NA +"1735","078350","한양디지텍","코스닥","IT H/W",4520,-190,45200000000,"2020-03-11","-",4520,"97","46.6","4,061","1.11",0,0,613,NA +"1736","039020","이건홀딩스","코스닥","금융",2000,-65,45169418000,"2020-03-11","-",2000,"914","2.19","6,121","0.33",70,3.5,384,NA +"1737","286750","나노브릭","코스닥","화학",9890,0,45099418670,"2020-03-11","-",9890,"256","38.63","454","21.78",0,0,1017,NA +"1738","117730","티로보틱스","코스닥","기계·장비",8080,-380,45081786320,"2020-03-11","-",8080,"1,132","7.14","5,993","1.35",0,0,768,NA +"1739","004830","덕성","코스피","화학",2870,-160,45001600000,"2020-03-11","-",2870,"-","-","3,681","0.78",20,0.7,2237,NA +"1740","025820","이구산업","코스피","철강금속",1345,-45,44979490000,"2020-03-11","-",1345,"-","-","3,131","0.43",0,0,2015,NA +"1741","073540","에프알텍","코스닥","IT H/W",3945,-365,44973000000,"2020-03-11","-",3945,"-","-","2,892","1.36",0,0,601,NA +"1742","001810","무림SP","코스닥","종이·목재",2025,-55,44828437500,"2020-03-11","-",2025,"505","4.01","9,212","0.22",35,1.73,200,NA +"1743","017250","인터엠","코스닥","일반전기전자",2130,-210,44826844710,"2020-03-11","-",2130,"-","-","3,513","0.61",120,5.63,192,NA +"1744","000910","유니온","코스피","비금속광물",2855,-70,44571172245,"2020-03-11","-",2855,"-","-","7,203","0.4",100,3.5,1705,NA +"1745","033430","디에스티","코스닥","기계·장비",694,-8,44548729582,"2020-03-11","-",694,"-","-","306","2.27",0,0,1127,NA +"1746","010240","흥국","코스닥","기계·장비",3595,0,44300092120,"2020-03-11","-",3595,"675","5.33","5,004","0.72",125,3.48,233,NA +"1747","138070","신진에스엠","코스닥","금속",4930,-130,44232862190,"2020-03-11","-",4930,"361","13.66","7,745","0.64",75,1.52,813,NA +"1748","041020","인프라웨어","코스닥","IT S/W & SVC",1180,-55,44206528800,"2020-03-11","-",1180,"-","-","998","1.18",0,0,401,NA +"1749","270520","지엔원에너지","코스닥","기타서비스",1500,-35,44077222500,"2020-03-11","-",1500,"-","-","-","-",0,0,1379,NA +"1750","006110","삼아알미늄","코스피","철강금속",4005,-15,44055000000,"2020-03-11","-",4005,"252","15.89","9,605","0.42",100,2.5,1856,NA +"1751","196300","애니젠","코스닥","제약",8780,-280,44041928700,"2020-03-11","-",8780,"-","-","4,265","2.06",0,0,887,NA +"1752","004100","태양금속","코스피","운수장비",1200,-35,44040000000,"2020-03-11","-",1200,"-","-","2,429","0.49",5,0.42,1805,NA +"1753","032540","TJ미디어","코스닥","일반전기전자",3160,-100,44023884440,"2020-03-11","-",3160,"-","-","5,594","0.56",0,0,319,NA +"1754","049120","파인디앤씨","코스닥","IT H/W",1670,-120,44021106480,"2020-03-11","-",1670,"69","24.2","1,740","0.96",25,1.5,446,NA +"1755","079810","디이엔티","코스닥","기계·장비",3490,-185,43984288520,"2020-03-11","-",3490,"-","-","1,970","1.77",0,0,1311,NA +"1756","059120","아진엑스텍","코스닥","IT H/W",6330,-410,43967641950,"2020-03-11","-",6330,"647","9.78","6,246","1.01",200,3.16,522,NA +"1757","050320","에이앤티앤","코스닥","IT S/W & SVC",1385,0,43851537600,"2020-03-11","관리종목",1385,"-","-","114","12.15",0,0,1162,NA +"1758","053050","지에스이","코스닥","전기,가스,수도",1460,-70,43781891620,"2020-03-11","-",1460,"209","6.99","2,213","0.66",60,4.11,1176,NA +"1759","007610","선도전기","코스피","전기전자",2430,-90,43740000000,"2020-03-11","-",2430,"-","-","4,648","0.52",20,0.82,1881,NA +"1760","224110","에이텍티앤","코스닥","IT H/W",8180,-400,43681200000,"2020-03-11","-",8180,"582","14.05","8,826","0.93",100,1.22,941,NA +"1761","130500","GH신소재","코스닥","섬유·의류",3965,-105,43615000000,"2020-03-11","-",3965,"41","96.71","3,619","1.1",0,0,1340,NA +"1762","010770","평화홀딩스","코스피","운수장비",2980,-135,43583888680,"2020-03-11","-",2980,"-","-","9,005","0.33",150,5.03,1926,NA +"1763","001000","신라섬유","코스닥","기타서비스",1795,-85,43578184300,"2020-03-11","-",1795,"7","256.43","587","3.06",0,0,198,NA +"1764","086060","진바이오텍","코스닥","음식료·담배",5060,-260,43569570220,"2020-03-11","-",5060,"312","16.22","5,570","0.91",30,0.59,651,NA +"1765","036620","버추얼텍","코스닥","유통",766,-12,43525010092,"2020-03-11","-",766,"-","-","264","2.9",0,0,1128,NA +"1766","147830","제룡산업","코스닥","금속",4345,-160,43450000000,"2020-03-11","-",4345,"323","13.45","5,530","0.79",100,2.3,829,NA +"1767","123700","SJM","코스피","운수장비",2780,-115,43381616440,"2020-03-11","-",2780,"267","10.41","10,107","0.28",100,3.6,2126,NA +"1768","318000","한국바이오젠","코스닥","화학",5330,-400,43331967250,"2020-03-11","-",5330,"387","13.77","1,995","2.67",14,0.26,1062,NA +"1769","208140","정다운","코스닥","음식료·담배",2110,-65,43317928640,"2020-03-11","-",2110,"445","4.74","2,365","0.89",0,0,907,NA +"1770","031510","오스템","코스닥","운송장비·부품",1665,-60,43290000000,"2020-03-11","-",1665,"-","-","4,746","0.35",20,1.2,315,NA +"1771","228340","동양파일","코스닥","비금속",2160,-105,43200000000,"2020-03-11","-",2160,"-","-","6,876","0.31",0,0,951,NA +"1772","003780","진양산업","코스피","화학",3320,-235,43160000000,"2020-03-11","-",3320,"185","17.95","2,724","1.22",100,3.01,1799,NA +"1773","013810","스페코","코스닥","기계·장비",2940,-130,43087081800,"2020-03-11","-",2940,"-","-","1,869","1.57",0,0,247,NA +"1774","088390","이녹스","코스닥","운송장비·부품",4600,0,43013882400,"2020-03-11","-",4600,"-","-","14,172","0.32",0,0,658,NA +"1775","147760","마이크로프랜드","코스닥","의료·정밀기기",3975,-205,43008967350,"2020-03-11","-",3975,"-","-","4,256","0.93",0,0,828,NA +"1776","246690","TS인베스트먼트","코스닥","금융",1915,-105,42936222660,"2020-03-11","-",1915,"185","10.35","1,256","1.52",20,1.04,974,NA +"1777","006920","모헨즈","코스닥","비금속",3925,-115,42861000000,"2020-03-11","-",3925,"101","38.86","2,011","1.95",0,0,219,NA +"1778","054630","에이디칩스","코스닥","기타 제조",961,-39,42837544649,"2020-03-11","-",961,"-","-","888","1.08",0,0,1281,NA +"1779","097870","효성오앤비","코스닥","화학",5040,-100,42789600000,"2020-03-11","-",5040,"227","22.2","7,275","0.69",0,0,187,NA +"1780","067920","이글루시큐리티","코스닥","IT S/W & SVC",3870,-50,42554980530,"2020-03-11","-",3870,"862","4.49","4,390","0.88",140,3.62,576,NA +"1781","052900","KMH하이텍","코스닥","IT H/W",904,-46,42384491096,"2020-03-11","-",904,"100","9.04","1,400","0.65",0,0,477,NA +"1782","215480","토박스코리아","코스닥","유통",1035,-65,42356781945,"2020-03-11","-",1035,"-","-","461","2.25",0,0,921,NA +"1783","065440","이루온","코스닥","IT S/W & SVC",1550,-55,42276281000,"2020-03-11","-",1550,"52","29.81","1,250","1.24",0,0,549,NA +"1784","001620","케이비아이동국실업","코스피","운수장비",640,29,42266926080,"2020-03-11","-",640,"-","-","3,265","0.2",0,0,1731,NA +"1785","272110","케이엔제이","코스닥","기계·장비",6700,-920,42246394400,"2020-03-11","-",6700,"357","18.77","1,573","4.26",0,0,1262,NA +"1786","054930","유신","코스닥","기타서비스",14050,-450,42150000000,"2020-03-11","-",14050,"-","-","29,055","0.48",0,0,505,NA +"1787","038870","에코바이오","코스닥","기타서비스",3630,-220,42147908220,"2020-03-11","-",3630,"-","-","4,819","0.75",0,0,380,NA +"1788","008370","원풍","코스닥","화학",3505,-240,42060000000,"2020-03-11","-",3505,"171","20.5","6,208","0.56",150,4.28,225,NA +"1789","258790","소프트캠프","코스닥","출판·매체복제",1730,-20,41868221320,"2020-03-11","-",1730,"-","-","-","-",0,0,1299,NA +"1790","079950","인베니아","코스닥","기계·장비",1800,-100,41760000000,"2020-03-11","-",1800,"258","6.98","1,959","0.92",60,3.33,623,NA +"1791","082850","우리바이오","코스닥","일반전기전자",928,-32,41683790784,"2020-03-11","-",928,"-","-","2,120","0.44",0,0,634,NA +"1792","177830","파버나인","코스닥","일반전기전자",3700,-250,41651114600,"2020-03-11","-",3700,"458","8.08","5,227","0.71",0,0,1243,NA +"1793","054300","팬스타엔터프라이즈","코스닥","기계·장비",793,-27,41488148624,"2020-03-11","-",793,"-","-","756","1.05",0,0,496,NA +"1794","038530","골드퍼시픽","코스닥","유통",1225,-5,41477224775,"2020-03-11","-",1225,"-","-","1,182","1.04",0,0,377,NA +"1795","141070","맥스로텍","코스닥","기계·장비",1385,-60,41370650810,"2020-03-11","-",1385,"74","18.72","1,342","1.03",0,0,1342,NA +"1796","115500","케이씨에스","코스닥","IT S/W & SVC",3445,-160,41340000000,"2020-03-11","-",3445,"223","15.45","1,619","2.13",200,5.81,764,NA +"1797","018470","조일알미늄","코스피","철강금속",589,-27,41321621895,"2020-03-11","-",589,"-","-","2,683","0.22",0,0,1993,NA +"1798","008420","문배철강","코스피","철강금속",2015,-60,41314562575,"2020-03-11","-",2015,"262","7.69","5,365","0.38",50,2.48,1895,NA +"1799","065420","에스아이리소스","코스닥","광업",639,0,41281932996,"2020-03-11","관리종목",639,"-","-","391","1.63",0,0,548,NA +"1800","071850","캐스텍코리아","코스닥","운송장비·부품",2490,0,41257278120,"2020-03-11","-",2490,"70","35.57","7,597","0.33",20,0.8,592,NA +"1801","048770","TPC","코스닥","기계·장비",3060,-175,41249644560,"2020-03-11","-",3060,"316","9.68","2,290","1.34",25,0.82,1266,NA +"1802","037030","파워넷","코스닥","일반전기전자",3430,-210,41192976020,"2020-03-11","-",3430,"404","8.49","3,950","0.87",0,0,362,NA +"1803","025530","SJM홀딩스","코스피","유통업",2755,-65,41143192040,"2020-03-11","-",2755,"227","12.14","9,797","0.28",150,5.44,2012,NA +"1804","313760","윌링스","코스닥","일반전기전자",8460,-540,41132520000,"2020-03-11","-",8460,"1,115","7.59","5,476","1.54",6,0.07,1053,NA +"1805","092300","현우산업","코스닥","IT H/W",2685,-210,41087284995,"2020-03-11","-",2685,"443","6.06","4,983","0.54",100,3.72,678,NA +"1806","011700","한신기계","코스피","기계",1265,-70,41044381015,"2020-03-11","-",1265,"105","12.05","2,460","0.51",35,2.77,1939,NA +"1807","002820","선창산업","코스피","종이목재",3255,-165,41039004195,"2020-03-11","-",3255,"-","-","20,179","0.16",70,2.15,1771,NA +"1808","123840","한일진공","코스닥","기계·장비",730,-47,41030363210,"2020-03-11","-",730,"-","-","2,371","0.31",0,0,784,NA +"1809","015540","쎌마테라퓨틱스","코스피","서비스업",4345,95,40911199120,"2020-03-11","-",4345,"-","-","654","6.64",0,0,2256,NA +"1810","052460","아이크래프트","코스닥","IT S/W & SVC",2795,-190,40829181120,"2020-03-11","-",2795,"-","-","2,266","1.23",0,0,1215,NA +"1811","002870","신풍제지","코스피","종이목재",1165,-65,40726885500,"2020-03-11","-",1165,"315","3.7","1,502","0.78",80,6.87,1773,NA +"1812","021650","한국큐빅","코스닥","화학",2490,-10,40712901870,"2020-03-11","-",2490,"50","49.8","3,338","0.75",15,0.6,276,NA +"1813","003310","대주산업","코스닥","음식료·담배",1150,-65,40701202500,"2020-03-11","-",1150,"48","23.96","1,440","0.8",30,2.61,207,NA +"1814","227950","마이크로텍","코스닥","기계·장비",1435,-15,40576692835,"2020-03-11","-",1435,"-","-","653","2.2",0,0,1385,NA +"1815","190650","코리아에셋투자증권","코스닥","금융",6350,-390,40563800000,"2020-03-11","-",6350,"1,195","5.31","10,378","0.61",250,3.94,196,NA +"1816","085910","네오티스","코스닥","운송장비·부품",3675,-25,40475266650,"2020-03-11","-",3675,"292","12.59","3,969","0.93",250,6.8,649,NA +"1817","159910","스킨앤스킨","코스닥","IT H/W",300,-11,40379283000,"2020-03-11","-",300,"-","-","331","0.91",0,0,843,NA +"1818","002680","한탑","코스닥","음식료·담배",1935,-25,40248000000,"2020-03-11","-",1935,"-","-","2,135","0.91",0,0,204,NA +"1819","187790","나노","코스닥","화학",1555,-110,40115664525,"2020-03-11","-",1555,"-","-","1,956","0.79",20,1.29,873,NA +"1820","203450","유니온커뮤니티","코스닥","일반전기전자",2730,-120,40073689110,"2020-03-11","-",2730,"253","10.79","2,211","1.23",70,2.56,897,NA +"1821","204020","그리티","코스닥","섬유·의류",1985,-45,39992648550,"2020-03-11","-",1985,"286","6.94","3,689","0.54",180,9.07,899,NA +"1822","095910","에스에너지","코스닥","IT H/W",2980,-125,39825676580,"2020-03-11","-",2980,"-","-","7,873","0.38",50,1.68,698,NA +"1823","051390","YW","코스닥","유통",3500,-75,39743788000,"2020-03-11","-",3500,"235","14.89","6,223","0.56",100,2.86,464,NA +"1824","293580","나우IB","코스닥","금융",4190,-245,39721200000,"2020-03-11","-",4190,"279","15.02","7,238","0.58",150,3.58,1031,NA +"1825","263810","상신전자","코스닥","일반전기전자",2785,-190,39671539630,"2020-03-11","-",2785,"142","19.61","2,276","1.22",85,3.05,998,NA +"1826","050960","수산아이앤티","코스닥","출판·매체복제",5870,-60,39628370000,"2020-03-11","-",5870,"462","12.71","10,766","0.55",75,1.28,460,NA +"1827","002220","한일철강","코스피","철강금속",1775,-5,39622135750,"2020-03-11","-",1775,"-","-","7,115","0.25",0,0,1750,NA +"1828","263860","지니언스","코스닥","IT S/W & SVC",4195,-170,39620097000,"2020-03-11","-",4195,"287","14.62","3,390","1.24",0,0,999,NA +"1829","101930","인화정공","코스닥","운송장비·부품",4240,-170,39566429200,"2020-03-11","-",4240,"-","-","15,225","0.28",0,0,725,NA +"1830","127120","디엔에이링크","코스닥","기타서비스",3320,90,39408336920,"2020-03-11","-",3320,"-","-","1,826","1.82",0,0,1200,NA +"1831","131220","대한과학","코스닥","유통",5280,-500,39359707200,"2020-03-11","-",5280,"242","21.82","3,440","1.53",60,1.14,1261,NA +"1832","186230","그린플러스","코스닥","금속",8140,-530,39266309940,"2020-03-11","-",8140,"799","10.19","6,648","1.22",0,0,1107,NA +"1833","023350","한국종합기술","코스피","서비스업",3585,-85,39255750000,"2020-03-11","-",3585,"-","-","9,282","0.39",100,2.79,2002,NA +"1834","063760","이엘피","코스닥","IT H/W",7990,-130,39234895000,"2020-03-11","-",7990,"3,022","2.64","13,549","0.59",150,1.88,538,NA +"1835","317830","에스피시스템스","코스닥","기계·장비",4810,-320,39180817000,"2020-03-11","-",4810,"534","9.01","2,925","1.64",20,0.42,1060,NA +"1836","204990","코썬바이오","코스닥","음식료·담배",1225,0,39130080675,"2020-03-11","관리종목",1225,"-","-","1,706","0.72",0,0,1226,NA +"1837","153460","네이블","코스닥","IT S/W & SVC",5990,-140,39114783860,"2020-03-11","-",5990,"-","-","3,731","1.61",0,0,1211,NA +"1838","204840","지엘팜텍","코스닥","기타서비스",875,5,39098782625,"2020-03-11","-",875,"-","-","206","4.25",0,0,1178,NA +"1839","096690","제이스테판","코스닥","IT H/W",1010,-50,39047262560,"2020-03-11","-",1010,"-","-","3,090","0.33",0,0,6,NA +"1840","208350","지란지교시큐리티","코스닥","출판·매체복제",5020,-50,39028155660,"2020-03-11","-",5020,"250","20.08","4,979","1.01",60,1.2,909,NA +"1841","054180","중앙오션","코스닥","운송장비·부품",1360,-45,39026112560,"2020-03-11","-",1360,"-","-","787","1.73",0,0,1267,NA +"1842","020180","대신정보통신","코스닥","IT S/W & SVC",1015,-60,39005348725,"2020-03-11","-",1015,"41","24.76","649","1.56",10,0.99,182,NA +"1843","054940","엑사이엔씨","코스닥","건설",1175,-80,38978918900,"2020-03-11","-",1175,"-","-","1,574","0.75",0,0,506,NA +"1844","019540","일지테크","코스닥","운송장비·부품",2880,-80,38918880000,"2020-03-11","-",2880,"-","-","9,090","0.32",25,0.87,265,NA +"1845","064480","브리지텍","코스닥","IT S/W & SVC",3255,265,38905387500,"2020-03-11","-",3255,"173","18.82","3,300","0.99",100,3.07,542,NA +"1846","066790","씨씨에스","코스닥","통신방송서비스",423,0,38895837705,"2020-03-11","관리종목",423,"-","-","285","1.48",0,0,566,NA +"1847","030720","동원수산","코스피","어업",8350,-250,38859271750,"2020-03-11","-",8350,"384","21.74","9,581","0.87",0,0,2025,NA +"1848","064090","에프앤리퍼블릭","코스닥","유통",582,-25,38841559650,"2020-03-11","-",582,"67","8.69","1,036","0.56",0,0,1186,NA +"1849","069640","한세엠케이","코스피","유통업",3005,-40,38792512610,"2020-03-11","-",3005,"329","9.13","11,504","0.26",200,6.66,2064,NA +"1850","027580","상보","코스닥","IT H/W",831,-37,38792011551,"2020-03-11","-",831,"-","-","630","1.32",0,0,308,NA +"1851","044180","KD","코스닥","건설",495,0,38784885480,"2020-03-11","관리종목",495,"70","7.07","560","0.88",0,0,421,NA +"1852","014910","성문전자","코스피","전기전자",1990,-40,38778845430,"2020-03-11","-",1990,"11","180.91","1,453","1.37",0,0,1967,NA +"1853","081580","성우전자","코스닥","IT H/W",2500,-65,38770357500,"2020-03-11","-",2500,"549","4.55","7,096","0.35",80,3.2,633,NA +"1854","277410","인산가","코스닥","음식료·담배",1460,-80,38701462460,"2020-03-11","-",1460,"-","-","984","1.48",20,1.37,1009,NA +"1855","032080","아즈텍WB","코스닥","섬유·의류",1800,-90,38683852200,"2020-03-11","-",1800,"190","9.47","4,335","0.42",50,2.78,316,NA +"1856","042600","새로닉스","코스닥","IT H/W",3095,-30,38450961530,"2020-03-11","-",3095,"602","5.14","6,299","0.49",40,1.29,413,NA +"1857","038620","위즈코프","코스닥","유통",988,-47,38364802736,"2020-03-11","-",988,"7","141.14","1,044","0.95",20,2.02,378,NA +"1858","140520","대창스틸","코스닥","금속",1915,-90,38300000000,"2020-03-11","-",1915,"-","-","4,809","0.4",100,5.22,819,NA +"1859","127710","아시아경제","코스닥","IT S/W & SVC",1500,-60,38263101000,"2020-03-11","-",1500,"1,138","1.32","4,211","0.36",80,5.33,793,NA +"1860","043710","서울리거","코스닥","유통",1140,-15,38207451120,"2020-03-11","-",1140,"-","-","1,905","0.6",0,0,1231,NA +"1861","115480","씨유메디칼","코스닥","의료·정밀기기",2030,-5,38186991780,"2020-03-11","-",2030,"112","18.12","2,987","0.68",0,0,1133,NA +"1862","317850","대모","코스닥","기계·장비",4580,-240,38125843600,"2020-03-11","-",4580,"475","9.64","5,129","0.89",255,5.57,1061,NA +"1863","039240","경남스틸","코스닥","금속",1525,-25,38125000000,"2020-03-11","-",1525,"215","7.09","3,380","0.45",70,4.59,385,NA +"1864","011420","갤럭시아에스엠","코스피","서비스업",1380,-45,38018508720,"2020-03-11","-",1380,"-","-","961","1.44",0,0,1937,NA +"1865","007280","한국특수형강","코스피","철강금속",1175,-95,38015350750,"2020-03-11","-",1175,"-","-","2,926","0.4",0,0,1877,NA +"1866","096610","알에프세미","코스닥","IT H/W",4680,-225,38006139600,"2020-03-11","-",4680,"29","161.38","6,492","0.72",28,0.6,5,NA +"1867","101170","우림기계","코스닥","기계·장비",2805,-105,37867500000,"2020-03-11","-",2805,"320","8.77","6,548","0.43",60,2.14,719,NA +"1868","024740","한일단조","코스닥","운송장비·부품",1265,-100,37812529920,"2020-03-11","-",1265,"-","-","3,510","0.36",0,0,288,NA +"1869","053270","구영테크","코스닥","운송장비·부품",1430,-75,37743668820,"2020-03-11","-",1430,"296","4.83","2,577","0.55",30,2.1,482,NA +"1870","089850","유비벨록스","코스닥","IT S/W & SVC",5300,-100,37713194100,"2020-03-11","-",5300,"236","22.46","9,245","0.57",0,0,666,NA +"1871","065770","CS","코스닥","IT H/W",2000,-195,37670300000,"2020-03-11","-",2000,"218","9.17","1,197","1.67",0,0,557,NA +"1872","009180","한솔로지스틱스","코스피","운수창고업",1365,-60,37506685125,"2020-03-11","-",1365,"82","16.65","2,049","0.67",30,2.2,1904,NA +"1873","005820","원림","코스피","섬유의복",17000,100,37400000000,"2020-03-11","-",17000,"-","-","39,851","0.43",0,0,1849,NA +"1874","104040","대성파인텍","코스닥","운송장비·부품",1190,-65,37248524390,"2020-03-11","-",1190,"95","12.53","1,649","0.72",0,0,1191,NA +"1875","018500","동원금속","코스피","운수장비",795,-18,37170171735,"2020-03-11","-",795,"-","-","844","0.94",0,0,1665,NA +"1876","039310","세중","코스닥","기타서비스",2050,-65,37149417350,"2020-03-11","-",2050,"-","-","4,332","0.47",0,0,387,NA +"1877","008470","부스타","코스닥","금속",4420,5,37149216000,"2020-03-11","-",4420,"355","12.45","8,448","0.52",55,1.24,226,NA +"1878","085670","뉴프렉스","코스닥","IT H/W",1755,-45,37128848445,"2020-03-11","-",1755,"343","5.12","2,829","0.62",60,3.42,647,NA +"1879","075970","동국알앤에스","코스닥","비금속",2015,-85,37076000000,"2020-03-11","-",2015,"166","12.14","4,015","0.5",80,3.97,608,NA +"1880","223310","이에스브이","코스닥","IT S/W & SVC",282,65,37000632312,"2020-03-11","-",282,"-","-","266","1.06",0,0,169,NA +"1881","008110","대동전자","코스피","전기전자",3525,-10,36978825675,"2020-03-11","-",3525,"378","9.33","12,419","0.28",0,0,1664,NA +"1882","126640","화신정공","코스닥","운송장비·부품",1015,-35,36919495305,"2020-03-11","-",1015,"30","33.83","2,109","0.48",20,1.97,789,NA +"1883","290270","휴네시온","코스닥","IT S/W & SVC",3835,-210,36845422120,"2020-03-11","-",3835,"123","31.18","2,319","1.65",50,1.3,1021,NA +"1884","263540","샘코","코스닥","운송장비·부품",4510,-120,36823901950,"2020-03-11","-",4510,"-","-","4,982","0.91",0,0,1109,NA +"1885","084870","TBH글로벌","코스피","섬유의복",1765,-70,36812285535,"2020-03-11","-",1765,"-","-","8,795","0.2",0,0,2086,NA +"1886","028080","휴맥스홀딩스","코스닥","금융",2925,5,36789205050,"2020-03-11","-",2925,"-","-","11,901","0.25",0,0,311,NA +"1887","177350","베셀","코스닥","IT H/W",3275,155,36655005200,"2020-03-11","-",3275,"118","27.75","2,729","1.2",100,3.05,860,NA +"1888","035460","기산텔레콤","코스닥","IT H/W",2510,-175,36589123400,"2020-03-11","-",2510,"-","-","1,994","1.26",0,0,1327,NA +"1889","024850","피에스엠씨","코스닥","IT H/W",914,-36,36575102022,"2020-03-11","-",914,"-","-","490","1.87",0,0,188,NA +"1890","054040","한국컴퓨터","코스닥","IT H/W",2275,-105,36562184750,"2020-03-11","-",2275,"-","-","5,382","0.42",100,4.4,492,NA +"1891","150900","파수닷컴","코스닥","IT S/W & SVC",3805,185,36555456880,"2020-03-11","-",3805,"107","35.56","2,198","1.73",0,0,173,NA +"1892","001140","국보","코스피","운수창고업",1495,-110,36493355145,"2020-03-11","-",1495,"-","-","806","1.85",0,0,2269,NA +"1893","263020","디케이앤디","코스닥","화학",4700,-150,36487049400,"2020-03-11","-",4700,"570","8.25","6,268","0.75",0,0,994,NA +"1894","109080","옵티시스","코스닥","IT H/W",6450,-320,36352200000,"2020-03-11","-",6450,"566","11.4","6,286","1.03",70,1.09,745,NA +"1895","012620","원일특강","코스닥","금속",8250,-50,36300000000,"2020-03-11","-",8250,"1,526","5.41","24,692","0.33",120,1.45,242,NA +"1896","208860","엔지스테크널러지","코스닥","IT S/W & SVC",3605,-85,36217863220,"2020-03-11","-",3605,"-","-","1,130","3.19",0,0,911,NA +"1897","093240","형지엘리트","코스피","섬유의복",1160,-75,36139565680,"2020-03-11","-",1160,"-","-","2,033","0.57",0,0,1668,NA +"1898","269620","시스웍","코스닥","의료·정밀기기",2005,-10,36090000000,"2020-03-11","-",2005,"268","7.48","2,004","1",30,1.5,1006,NA +"1899","075130","플랜티넷","코스닥","IT S/W & SVC",4020,20,36019200000,"2020-03-11","-",4020,"165","24.36","7,502","0.54",150,3.73,607,NA +"1900","024070","WISCOM","코스피","화학",2350,-20,36017129300,"2020-03-11","-",2350,"69","34.06","7,646","0.31",0,0,2007,NA +"1901","065500","오리엔트정공","코스닥","운송장비·부품",307,-8,35984870534,"2020-03-11","-",307,"-","-","463","0.66",0,0,550,NA +"1902","033110","코너스톤네트웍스","코스닥","의료·정밀기기",277,-11,35946952307,"2020-03-11","-",277,"-","-","286","0.97",0,0,1370,NA +"1903","101390","아이엠","코스닥","IT H/W",850,-53,35889694500,"2020-03-11","-",850,"-","-","1,248","0.68",0,0,722,NA +"1904","154030","아시아종묘","코스닥","농림업",3890,-100,35848446710,"2020-03-11","-",3890,"-","-","2,037","1.91",0,0,194,NA +"1905","128540","에코캡","코스닥","운송장비·부품",2460,-80,35814648000,"2020-03-11","-",2460,"185","13.3","4,481","0.55",0,0,794,NA +"1906","000760","이화산업","코스피","유통업",12750,0,35700000000,"2020-03-11","-",12750,"-","-","37,973","0.34",0,0,1699,NA +"1907","297570","알로이스","코스닥","IT H/W",2060,-75,35698592840,"2020-03-11","-",2060,"-","-","-","-",0,0,1034,NA +"1908","039230","에이아이비트","코스닥","IT H/W",342,36,35691999966,"2020-03-11","관리종목",342,"-","-","501","0.68",0,0,1104,NA +"1909","219130","타이거일렉","코스닥","IT H/W",5630,-480,35549452700,"2020-03-11","-",5630,"344","16.37","6,626","0.85",0,0,931,NA +"1910","038950","파인디지털","코스닥","IT H/W",3470,-40,35431354550,"2020-03-11","-",3470,"232","14.96","8,364","0.41",50,1.44,382,NA +"1911","006880","신송홀딩스","코스피","유통업",2995,-90,35427429710,"2020-03-11","-",2995,"-","-","10,520","0.28",0,0,1870,NA +"1912","079000","와토스코리아","코스닥","화학",4920,-65,35424000000,"2020-03-11","-",4920,"403","12.21","10,222","0.48",200,4.07,617,NA +"1913","029480","바른테크놀로지","코스닥","IT H/W",582,-18,35417775870,"2020-03-11","-",582,"-","-","293","1.99",0,0,1118,NA +"1914","036640","HRS","코스닥","화학",2165,-85,35408142000,"2020-03-11","-",2165,"-","-","4,376","0.49",30,1.39,356,NA +"1915","050090","휘닉스소재","코스닥","IT H/W",512,-26,35399138304,"2020-03-11","-",512,"-","-","403","1.27",0,0,456,NA +"1916","254120","자비스","코스닥","기계·장비",1855,-85,35251447980,"2020-03-11","-",1855,"-","-","-","-",0,0,1366,NA +"1917","317530","캐리소프트","코스닥","오락·문화",5170,-400,34955383320,"2020-03-11","-",5170,"-","-","490","10.55",0,0,1058,NA +"1918","205500","액션스퀘어","코스닥","IT S/W & SVC",843,-61,34843419735,"2020-03-11","관리종목",843,"-","-","456","1.85",0,0,903,NA +"1919","060260","뉴보텍","코스닥","화학",1040,-40,34771100000,"2020-03-11","-",1040,"26","40","753","1.38",0,0,1101,NA +"1920","005450","신한","코스피","건설업",4945,0,34727938855,"2020-03-11","관리종목",4945,"-","-","6,682","0.74",0,0,1840,NA +"1921","043590","크로바하이텍","코스닥","IT H/W",1490,0,34717000000,"2020-03-11","관리종목",1490,"-","-","1,799","0.83",0,0,418,NA +"1922","096640","멜파스","코스닥","IT H/W",1530,-70,34692021720,"2020-03-11","-",1530,"-","-","1,817","0.84",0,0,702,NA +"1923","038110","에코플라스틱","코스닥","운송장비·부품",1350,-95,34653649500,"2020-03-11","-",1350,"-","-","4,309","0.31",0,0,373,NA +"1924","065690","파커스","코스닥","IT H/W",2475,-35,34559684775,"2020-03-11","-",2475,"345","7.17","6,678","0.37",300,12.12,555,NA +"1925","049800","우진플라임","코스피","기계",3450,-85,34500000000,"2020-03-11","-",3450,"-","-","6,673","0.52",0,0,2048,NA +"1926","023810","인팩","코스피","운수장비",3440,15,34400000000,"2020-03-11","-",3440,"166","20.72","10,240","0.34",130,3.78,2005,NA +"1927","003720","삼영화학","코스피","화학",1010,-25,34340000000,"2020-03-11","-",1010,"-","-","1,349","0.75",0,0,1798,NA +"1928","007770","한일화학","코스닥","화학",9750,-200,34222500000,"2020-03-11","-",9750,"810","12.04","26,273","0.37",150,1.54,223,NA +"1929","065370","위세아이텍","코스닥","출판·매체복제",7970,-180,34211225000,"2020-03-11","-",7970,"443","17.99","2,492","3.2",25,0.31,1208,NA +"1930","307180","아이엘사이언스","코스닥","일반전기전자",1745,-105,34205966385,"2020-03-11","-",1745,"-","-","-","-",NA,NA,1043,NA +"1931","122690","서진오토모티브","코스닥","운송장비·부품",1750,-50,34197180500,"2020-03-11","-",1750,"-","-","5,051","0.35",0,0,778,NA +"1932","060300","레드로버","코스닥","오락·문화",610,0,33938995780,"2020-03-11","관리종목",610,"-","-","2,128","0.29",0,0,526,NA +"1933","088790","진도","코스피","유통업",2700,-10,33608908800,"2020-03-11","-",2700,"450","6","8,402","0.32",150,5.56,2089,NA +"1934","010640","진양폴리","코스피","화학",3340,-215,33400000000,"2020-03-11","-",3340,"96","34.79","1,903","1.76",0,0,1923,NA +"1935","002290","삼일기업공사","코스닥","건설",2685,-55,33294000000,"2020-03-11","-",2685,"250","10.74","4,578","0.59",100,3.72,203,NA +"1936","093640","다믈멀티미디어","코스닥","IT H/W",3080,-155,33259490880,"2020-03-11","-",3080,"-","-","1,067","2.89",0,0,684,NA +"1937","219750","지티지웰니스","코스닥","의료·정밀기기",2700,-125,33253918200,"2020-03-11","-",2700,"-","-","1,597","1.69",0,0,934,NA +"1938","024900","덕양산업","코스피","운수장비",1020,-45,33216279600,"2020-03-11","-",1020,"-","-","1,765","0.58",20,1.96,2010,NA +"1939","045300","성우테크론","코스닥","IT H/W",3595,-160,33174997930,"2020-03-11","-",3595,"595","6.04","4,923","0.73",75,2.09,425,NA +"1940","091440","텔레필드","코스닥","IT H/W",3630,-235,33104035470,"2020-03-11","-",3630,"-","-","2,447","1.48",0,0,1353,NA +"1941","030350","드래곤플라이","코스닥","IT S/W & SVC",2065,-135,33057533915,"2020-03-11","-",2065,"-","-","1,131","1.83",0,0,312,NA +"1942","083470","KJ프리텍","코스닥","IT H/W",1895,0,33019457820,"2020-03-11","관리종목",1895,"-","-","2,267","0.84",0,0,1374,NA +"1943","026040","제이에스티나","코스닥","기타 제조",1995,-95,32925061050,"2020-03-11","-",1995,"16","124.69","4,329","0.46",50,2.51,303,NA +"1944","025880","케이씨피드","코스닥","음식료·담배",1965,-135,32846660970,"2020-03-11","-",1965,"64","30.7","3,535","0.56",25,1.27,301,NA +"1945","136510","쎄미시스코","코스닥","기계·장비",6070,-240,32778000000,"2020-03-11","-",6070,"183","33.17","5,700","1.06",20,0.33,809,NA +"1946","127160","매직마이크로","코스닥","IT H/W",532,-32,32712851836,"2020-03-11","-",532,"-","-","1,166","0.46",0,0,792,NA +"1947","032960","동일기연","코스닥","IT H/W",9960,-240,32711090160,"2020-03-11","-",9960,"-","-","8,475","1.18",40,0.4,329,NA +"1948","052770","와이디온라인","코스닥","IT S/W & SVC",4460,0,32518212340,"2020-03-11","관리종목",4460,"-","-","127","35.12",0,0,1130,NA +"1949","002690","동일제강","코스피","철강금속",2165,-85,32475000000,"2020-03-11","-",2165,"9","240.56","8,726","0.25",0,0,1761,NA +"1950","071950","코아스","코스피","기타제조",1050,-20,32452570500,"2020-03-11","-",1050,"-","-","751","1.4",0,0,2070,NA +"1951","014940","오리엔탈정공","코스닥","기계·장비",712,-12,32448446632,"2020-03-11","-",712,"-","-","278","2.56",0,0,252,NA +"1952","032280","삼일","코스닥","운송",1995,-15,32346112050,"2020-03-11","-",1995,"166","12.02","3,859","0.52",50,2.51,318,NA +"1953","009730","코센","코스닥","금속",377,-39,32295058822,"2020-03-11","-",377,"-","-","531","0.71",0,0,1387,NA +"1954","010420","한솔PNS","코스피","유통업",1570,-95,32174028840,"2020-03-11","-",1570,"175","8.97","1,878","0.84",15,0.96,1921,NA +"1955","189860","서전기전","코스닥","일반전기전자",3300,-170,32005974000,"2020-03-11","-",3300,"347","9.51","3,806","0.87",50,1.52,1255,NA +"1956","071090","하이스틸","코스피","철강금속",15950,-350,31899106800,"2020-03-11","-",15950,"-","-","64,196","0.25",0,0,2068,NA +"1957","056090","유앤아이","코스닥","의료·정밀기기",4105,-250,31874889870,"2020-03-11","-",4105,"-","-","5,063","0.81",0,0,510,NA +"1958","003280","흥아해운","코스피","운수창고업",274,-117,31784428810,"2020-03-11","-",274,"-","-","823","0.33",0,0,2252,NA +"1959","076080","웰크론한텍","코스닥","건설",1585,-25,31668461670,"2020-03-11","-",1585,"-","-","3,412","0.46",0,0,1102,NA +"1960","019990","에너토크","코스닥","기계·장비",3245,-245,31658505560,"2020-03-11","-",3245,"137","23.69","4,227","0.77",60,1.85,270,NA +"1961","275630","에스에스알","코스닥","IT S/W & SVC",5440,-430,31522411840,"2020-03-11","-",5440,"242","22.48","4,096","1.33",0,0,1152,NA +"1962","017000","신원종합개발","코스닥","건설",3130,-110,31512924510,"2020-03-11","-",3130,"1,170","2.68","7,520","0.42",0,0,257,NA +"1963","032580","피델릭스","코스닥","IT H/W",1195,-65,31428339870,"2020-03-11","-",1195,"169","7.07","1,375","0.87",0,0,320,NA +"1964","237750","피앤씨테크","코스닥","일반전기전자",4810,-840,31248646000,"2020-03-11","-",4810,"359","13.4","8,869","0.54",0,0,962,NA +"1965","016920","카스","코스닥","유통",1355,-80,30890802200,"2020-03-11","-",1355,"122","11.11","1,899","0.71",20,1.48,1256,NA +"1966","184230","SGA솔루션즈","코스닥","IT S/W & SVC",840,-64,30807867720,"2020-03-11","-",840,"-","-","1,113","0.75",0,0,868,NA +"1967","089150","케이씨티","코스닥","IT S/W & SVC",1785,-65,30612750000,"2020-03-11","-",1785,"72","24.79","2,282","0.78",120,6.72,664,NA +"1968","215090","유니맥스글로벌","코스닥","의료·정밀기기",1170,-60,30589330590,"2020-03-11","-",1170,"-","-","1,052","1.11",0,0,1316,NA +"1969","035200","프럼파스트","코스닥","화학",3135,20,30505399650,"2020-03-11","-",3135,"169","18.55","3,656","0.86",0,0,345,NA +"1970","024910","경창산업","코스닥","운송장비·부품",851,-30,30481973255,"2020-03-11","-",851,"-","-","3,984","0.21",10,1.18,294,NA +"1971","072950","빛샘전자","코스닥","IT H/W",5050,-280,30300000000,"2020-03-11","-",5050,"297","17","9,107","0.55",50,0.99,596,NA +"1972","038010","제일테크노스","코스닥","금속",3360,-125,30240000000,"2020-03-11","-",3360,"613","5.48","8,242","0.41",100,2.98,372,NA +"1973","225590","패션플랫폼","코스닥","섬유·의류",1135,0,30232669255,"2020-03-11","-",1135,"56","20.27","1,208","0.94",0,0,945,NA +"1974","087600","픽셀플러스","코스닥","IT H/W",3700,-20,30216264600,"2020-03-11","-",3700,"-","-","10,435","0.35",100,2.7,175,NA +"1975","035290","더블유에프엠","코스닥","출판·매체복제",11750,0,30199109750,"2020-03-11","관리종목",11750,"-","-","6,060","1.94",0,0,346,NA +"1976","052600","한네트","코스닥","통신방송서비스",2605,-100,30123438500,"2020-03-11","-",2605,"95","27.42","3,098","0.84",100,3.84,472,NA +"1977","038160","팍스넷","코스닥","금융",2460,-240,30111324960,"2020-03-11","-",2460,"-","-","3,800","0.65",0,0,1170,NA +"1978","098120","마이크로컨텍솔","코스닥","IT H/W",3620,-230,30092212920,"2020-03-11","-",3620,"-","-","3,841","0.94",0,0,705,NA +"1979","192390","윈하이텍","코스닥","금속",2820,-20,30052446720,"2020-03-11","-",2820,"669","4.22","5,803","0.49",120,4.26,1096,NA +"1980","012170","키위미디어그룹","코스피","서비스업",150,0,29592697500,"2020-03-11","관리종목",150,"-","-","263","0.57",0,0,1946,NA +"1981","212560","네오오토","코스닥","운송장비·부품",3755,-35,29570486065,"2020-03-11","-",3755,"736","5.1","9,846","0.38",60,1.6,913,NA +"1982","161570","THE MIDONG","코스닥","IT H/W",2140,-115,29514422040,"2020-03-11","-",2140,"-","-","2,330","0.92",0,0,845,NA +"1983","123010","아이에이네트웍스","코스닥","IT H/W",4270,-30,29459400390,"2020-03-11","-",4270,"-","-","1,202","3.55",0,0,7,NA +"1984","119500","포메탈","코스닥","금속",2480,-100,29381135360,"2020-03-11","-",2480,"177","14.01","3,661","0.68",60,2.42,769,NA +"1985","064510","에코마이스터","코스닥","기계·장비",2185,-110,29193966355,"2020-03-11","-",2185,"-","-","1,421","1.54",0,0,172,NA +"1986","053160","프리엠스","코스닥","일반전기전자",4855,-205,29130000000,"2020-03-11","-",4855,"436","11.14","7,561","0.64",50,1.03,480,NA +"1987","139050","데일리블록체인","코스닥","IT S/W & SVC",589,-53,29091557571,"2020-03-11","-",589,"-","-","987","0.6",0,0,1204,NA +"1988","025870","신라에스지","코스닥","유통",7260,-590,29040000000,"2020-03-11","-",7260,"-","-","3,619","2.01",0,0,300,NA +"1989","175140","인포마크","코스닥","IT H/W",7930,-160,28970320080,"2020-03-11","-",7930,"34","233.24","5,969","1.33",0,0,857,NA +"1990","173130","오파스넷","코스닥","IT S/W & SVC",7150,100,28785199300,"2020-03-11","관리종목",7150,"680","10.51","7,510","0.95",0,0,853,NA +"1991","000040","KR모터스","코스피","운수장비",605,-21,28653415890,"2020-03-11","-",605,"-","-","905","0.67",0,0,2241,NA +"1992","217190","제너셈","코스닥","IT H/W",3265,-175,28631353110,"2020-03-11","-",3265,"-","-","2,083","1.57",0,0,923,NA +"1993","134060","이퓨쳐","코스닥","출판·매체복제",5990,-100,28567807500,"2020-03-11","-",5990,"74","80.95","3,538","1.69",0,0,806,NA +"1994","019570","리더스 기술투자","코스닥","금융",450,-6,28474348500,"2020-03-11","-",450,"-","-","381","1.18",0,0,1254,NA +"1995","001420","태원물산","코스피","운수장비",3740,0,28424000000,"2020-03-11","-",3740,"48","77.92","4,238","0.88",70,1.87,1720,NA +"1996","019770","서연탑메탈","코스닥","기계·장비",2430,-140,28309500000,"2020-03-11","-",2430,"-","-","5,878","0.41",40,1.65,269,NA +"1997","103130","웅진에너지","코스피","전기전자",914,0,28285852308,"2020-03-11","관리종목",914,"-","-","1,334","0.69",0,0,2114,NA +"1998","006200","한국전자홀딩스","코스피","금융업",600,-20,28081881600,"2020-03-11","-",600,"-","-","2,525","0.24",15,2.5,1858,NA +"1999","154040","솔루에타","코스닥","IT H/W",2160,-80,28037115360,"2020-03-11","-",2160,"-","-","5,204","0.42",0,0,838,NA +"2000","015020","이스타코","코스피","서비스업",653,-30,27982094800,"2020-03-11","-",653,"-","-","862","0.76",0,0,1969,NA +"2001","058420","제이웨이","코스닥","오락·문화",1355,0,27932254550,"2020-03-11","관리종목",1355,"-","-","650","2.08",0,0,1373,NA +"2002","073190","듀오백","코스닥","기타 제조",2320,-75,27765852800,"2020-03-11","-",2320,"-","-","2,532","0.92",0,0,600,NA +"2003","001210","금호전기","코스피","전기전자",2700,-130,27719982000,"2020-03-11","-",2700,"-","-","7,070","0.38",0,0,1712,NA +"2004","098660","에스티오","코스닥","섬유·의류",2210,-5,27627156960,"2020-03-11","-",2210,"-","-","2,639","0.84",140,6.33,706,NA +"2005","048830","엔피케이","코스닥","화학",1455,-145,27243307965,"2020-03-11","-",1455,"-","-","2,181","0.67",30,2.06,442,NA +"2006","160600","에스엔텍비엠","코스닥","기계·장비",900,-54,27122582700,"2020-03-11","-",900,"229","3.93","1,578","0.57",0,0,1093,NA +"2007","058110","멕아이씨에스","코스닥","의료·정밀기기",5050,-450,27075575000,"2020-03-11","-",5050,"-","-","947","5.33",0,0,1221,NA +"2008","023960","에쓰씨엔지니어링","코스피","건설업",1080,0,27017913960,"2020-03-11","-",1080,"784","1.38","1,719","0.63",0,0,2006,NA +"2009","054340","피앤텔","코스닥","IT H/W",6680,0,26927340520,"2020-03-11","관리종목",6680,"-","-","740","9.03",0,0,497,NA +"2010","069140","누리플랜","코스닥","금속",4775,-215,26913685850,"2020-03-11","-",4775,"113","42.26","4,634","1.03",0,0,1337,NA +"2011","197140","디지캡","코스닥","출판·매체복제",3630,-40,26895842490,"2020-03-11","-",3630,"201","18.06","3,606","1.01",0,0,1291,NA +"2012","011230","삼화전자","코스피","전기전자",2570,-90,26876905800,"2020-03-11","-",2570,"-","-","1,422","1.81",0,0,1933,NA +"2013","085810","알티캐스트","코스닥","IT S/W & SVC",1265,-50,26847297400,"2020-03-11","-",1265,"-","-","4,065","0.31",0,0,648,NA +"2014","021880","메이슨캐피탈","코스닥","금융",270,-21,26779790160,"2020-03-11","-",270,"-","-","381","0.71",0,0,183,NA +"2015","030790","동양네트웍스","코스피","서비스업",4495,-305,26667949485,"2020-03-11","-",4495,"-","-","23,440","0.19",0,0,2267,NA +"2016","226400","오스테오닉","코스닥","의료·정밀기기",3145,-140,26601875570,"2020-03-11","-",3145,"-","-","3,369","0.93",0,0,948,NA +"2017","003680","한성기업","코스피","음식료품",4295,-250,26503397020,"2020-03-11","-",4295,"-","-","9,101","0.47",0,0,1406,NA +"2018","037400","우리조명","코스닥","일반전기전자",1060,0,26418746760,"2020-03-11","-",1060,"-","-","2,826","0.38",0,0,368,NA +"2019","058530","슈펙스비앤피","코스닥","유통",239,-11,26381844354,"2020-03-11","-",239,"-","-","920","0.26",0,0,1207,NA +"2020","181340","이즈미디어","코스닥","의료·정밀기기",3740,-190,26348674000,"2020-03-11","-",3740,"513","7.29","5,408","0.69",50,1.34,865,NA +"2021","067730","로지시스","코스닥","IT S/W & SVC",2815,-110,26294695430,"2020-03-11","-",2815,"79","35.63","1,796","1.57",100,3.55,573,NA +"2022","093380","풍강","코스닥","금속",2655,-185,26229576015,"2020-03-11","-",2655,"85","31.24","6,075","0.44",40,1.51,189,NA +"2023","010580","지코","코스피","운수장비",406,-28,26220144216,"2020-03-11","관리종목",406,"55","7.38","482","0.84",0,0,2240,NA +"2024","009620","삼보산업","코스닥","금속",687,-26,26169373002,"2020-03-11","-",687,"-","-","858","0.8",0,0,1228,NA +"2025","060380","동양에스텍","코스닥","금속",2610,-25,26100000000,"2020-03-11","-",2610,"-","-","5,092","0.51",100,3.83,528,NA +"2026","123330","제닉","코스닥","화학",3720,-180,26040000000,"2020-03-11","-",3720,"-","-","5,563","0.67",0,0,780,NA +"2027","099410","동방선기","코스닥","운송장비·부품",1920,-105,25998723840,"2020-03-11","-",1920,"-","-","2,133","0.9",0,0,710,NA +"2028","049470","SGA","코스닥","IT S/W & SVC",534,-27,25825440966,"2020-03-11","-",534,"-","-","841","0.63",0,0,449,NA +"2029","052190","이에스에이","코스닥","오락·문화",562,-34,25740448058,"2020-03-11","-",562,"-","-","1,292","0.43",0,0,1329,NA +"2030","114120","크루셜텍","코스닥","IT H/W",391,-9,25715245772,"2020-03-11","-",391,"-","-","1,300","0.3",0,0,1312,NA +"2031","011300","성안","코스피","섬유의복",452,-23,25699752720,"2020-03-11","-",452,"-","-","1,328","0.34",0,0,1935,NA +"2032","066110","한프","코스닥","IT H/W",484,111,25555006400,"2020-03-11","-",484,"-","-","690","0.7",0,0,181,NA +"2033","009140","경인전자","코스피","전기전자",16200,-1150,25446911400,"2020-03-11","-",16200,"-","-","34,788","0.47",250,1.54,2188,NA +"2034","101730","조이맥스","코스닥","IT S/W & SVC",2990,-135,25430649660,"2020-03-11","-",2990,"-","-","2,625","1.14",0,0,1165,NA +"2035","001770","신화실업","코스피","철강금속",20900,0,25390950200,"2020-03-11","-",20900,"535","39.07","30,632","0.68",100,0.48,2197,NA +"2036","054220","비츠로시스","코스닥","일반전기전자",485,0,25363340295,"2020-03-11","관리종목",485,"-","-","228","2.13",0,0,1280,NA +"2037","214310","세미콘라이트","코스닥","IT H/W",1400,-70,24939766600,"2020-03-11","-",1400,"-","-","2,395","0.58",0,0,1188,NA +"2038","053660","현진소재","코스닥","금속",463,-33,24632064389,"2020-03-11","-",463,"-","-","2,400","0.19",0,0,1322,NA +"2039","279600","미디어젠","코스닥","IT S/W & SVC",5310,180,24629272110,"2020-03-11","-",5310,"-","-","2,374","2.24",0,0,1012,NA +"2040","059100","아이컴포넌트","코스닥","IT H/W",3470,-110,24535884200,"2020-03-11","-",3470,"-","-","4,248","0.82",0,0,521,NA +"2041","090150","광진윈텍","코스닥","운송장비·부품",2540,-105,24532318220,"2020-03-11","-",2540,"-","-","3,597","0.71",50,1.97,669,NA +"2042","079170","한창산업","코스닥","금속",4600,-200,23920000000,"2020-03-11","-",4600,"274","16.79","10,108","0.46",120,2.61,618,NA +"2043","105330","케이엔더블유","코스닥","일반전기전자",4225,-60,23919191075,"2020-03-11","-",4225,"109","38.76","6,989","0.6",0,0,736,NA +"2044","051980","센트럴바이오","코스닥","화학",516,-6,23893323240,"2020-03-11","관리종목",516,"-","-","571","0.9",0,0,466,NA +"2045","066430","와이오엠","코스닥","유통",1600,-170,23733193600,"2020-03-11","-",1600,"-","-","542","2.95",0,0,1240,NA +"2046","045340","토탈소프트","코스닥","IT S/W & SVC",2765,-180,23662980600,"2020-03-11","-",2765,"327","8.46","1,037","2.67",0,0,426,NA +"2047","043260","성호전자","코스닥","IT H/W",660,-55,23494708380,"2020-03-11","-",660,"-","-","1,367","0.48",0,0,414,NA +"2048","044780","에이치케이","코스닥","기계·장비",1240,-10,22947175880,"2020-03-11","-",1240,"77","16.1","2,593","0.48",0,0,423,NA +"2049","020400","대동금속","코스닥","금속",8720,-60,22739239920,"2020-03-11","-",8720,"360","24.22","13,838","0.63",60,0.69,1351,NA +"2050","196700","웹스","코스닥","화학",1655,-95,22670977780,"2020-03-11","-",1655,"-","-","2,849","0.58",0,0,889,NA +"2051","043100","솔고바이오","코스닥","의료·정밀기기",140,0,22641609900,"2020-03-11","관리종목",140,"-","-","318","0.44",0,0,1230,NA +"2052","002420","세기상사","코스피","서비스업",55100,-100,22458319200,"2020-03-11","-",55100,"-","-","57,277","0.96",0,0,1757,NA +"2053","080580","오킨스전자","코스닥","IT H/W",3200,-110,22373788800,"2020-03-11","-",3200,"19","168.42","3,775","0.85",0,0,1284,NA +"2054","087730","에스모 머티리얼즈","코스닥","IT H/W",454,-33,22144442016,"2020-03-11","-",454,"-","-","1,815","0.25",0,0,92,NA +"2055","110020","전진바이오팜","코스닥","화학",4600,-200,22061268800,"2020-03-11","-",4600,"-","-","826","5.57",0,0,750,NA +"2056","015260","에이엔피","코스피","전기전자",266,-14,22020774888,"2020-03-11","-",266,"-","-","806","0.33",0,0,1971,NA +"2057","141020","포티스","코스닥","유통",125,-45,21760689250,"2020-03-11","-",125,"-","-","701","0.18",0,0,180,NA +"2058","067770","세진티에스","코스닥","IT H/W",2550,-130,21411312150,"2020-03-11","-",2550,"-","-","4,680","0.54",0,0,574,NA +"2059","007530","영신금속","코스닥","금속",1665,-5,21366891720,"2020-03-11","-",1665,"250","6.66","2,893","0.58",0,0,221,NA +"2060","101680","한국정밀기계","코스닥","기계·장비",2515,0,21136060000,"2020-03-11","관리종목",2515,"-","-","6,839","0.37",0,0,1190,NA +"2061","008830","대동기어","코스닥","기계·장비",2350,-50,21120672000,"2020-03-11","-",2350,"23","102.17","6,559","0.36",25,1.06,228,NA +"2062","187270","신화콘텍","코스닥","IT H/W",2055,-110,20845601475,"2020-03-11","-",2055,"-","-","5,056","0.41",0,0,871,NA +"2063","101670","코리아에스이","코스닥","금속",1100,-40,20790000000,"2020-03-11","-",1100,"-","-","1,644","0.67",0,0,724,NA +"2064","039740","한국정보공학","코스닥","유통",2590,-70,20767648230,"2020-03-11","-",2590,"-","-","4,836","0.54",0,0,393,NA +"2065","130740","티피씨글로벌","코스닥","운송장비·부품",2000,-45,20648958000,"2020-03-11","-",2000,"282","7.09","6,267","0.32",0,0,797,NA +"2066","000950","전방","코스피","섬유의복",12150,-200,20412000000,"2020-03-11","-",12150,"-","-","74,392","0.16",0,0,1706,NA +"2067","099520","ITX엠투엠","코스닥","IT H/W",1230,-25,20253341130,"2020-03-11","-",1230,"-","-","900","1.37",0,0,711,NA +"2068","058220","아리온","코스닥","IT H/W",546,94,20241914784,"2020-03-11","-",546,"-","-","698","0.78",0,0,1282,NA +"2069","067010","이씨에스","코스닥","IT H/W",3265,750,20069955000,"2020-03-11","-",3265,"143","22.83","2,919","1.12",120,3.68,178,NA +"2070","134580","디엠티","코스닥","IT H/W",1780,-180,20025000000,"2020-03-11","-",1780,"135","13.19","2,572","0.69",0,0,1139,NA +"2071","115610","이미지스","코스닥","IT H/W",2590,20,19863041520,"2020-03-11","-",2590,"-","-","2,524","1.03",0,0,767,NA +"2072","026910","광진실업","코스닥","금속",3080,-120,19728647400,"2020-03-11","-",3080,"42","73.33","4,549","0.68",25,0.81,305,NA +"2073","043360","디지아이","코스닥","IT H/W",2120,-155,19080000000,"2020-03-11","-",2120,"-","-","5,269","0.4",0,0,416,NA +"2074","197210","리드","코스닥","IT H/W",753,0,18870304998,"2020-03-11","관리종목",753,"-","-","2,686","0.28",0,0,890,NA +"2075","103230","에스앤더블류","코스닥","기계·장비",2610,-75,18792000000,"2020-03-11","-",2610,"-","-","5,864","0.45",0,0,1224,NA +"2076","012600","청호컴넷","코스피","기계",2190,-25,18782208690,"2020-03-11","-",2190,"188","11.65","2,893","0.76",0,0,2253,NA +"2077","011080","형지I&C","코스닥","섬유·의류",482,-16,18776631976,"2020-03-11","-",482,"-","-","537","0.9",0,0,237,NA +"2078","227100","디자인","코스닥","일반전기전자",7040,-10,18732806400,"2020-03-11","-",7040,"174","40.46","5,787","1.22",0,0,949,NA +"2079","023790","동일철강","코스닥","금속",2535,-145,18619790475,"2020-03-11","-",2535,"-","-","6,977","0.36",0,0,283,NA +"2080","024940","PN풍년","코스닥","금속",1860,-90,18600000000,"2020-03-11","-",1860,"127","14.65","3,311","0.56",25,1.34,295,NA +"2081","054410","케이피티유","코스닥","금속",3605,-50,18241300000,"2020-03-11","-",3605,"447","8.06","6,357","0.57",50,1.39,498,NA +"2082","084180","수성","코스닥","기계·장비",1380,-35,18176275320,"2020-03-11","관리종목",1380,"-","-","1,221","1.13",0,0,643,NA +"2083","222810","한류AI센터","코스닥","IT S/W & SVC",595,-5,17976762965,"2020-03-11","관리종목",595,"-","-","1,043","0.57",0,0,1296,NA +"2084","032860","글로스퍼랩스","코스닥","기타서비스",244,1,17948356960,"2020-03-11","-",244,"-","-","256","0.95",0,0,327,NA +"2085","096870","엘디티","코스닥","IT H/W",2660,-30,17764544000,"2020-03-11","-",2660,"64","41.56","1,689","1.57",0,0,703,NA +"2086","058450","일야","코스닥","IT H/W",1115,-30,17728500000,"2020-03-11","-",1115,"-","-","792","1.41",0,0,1246,NA +"2087","013720","청보산업","코스닥","운송장비·부품",2165,-30,17707039215,"2020-03-11","-",2165,"16","135.31","2,614","0.83",0,0,246,NA +"2088","191410","육일씨엔에쓰","코스닥","IT H/W",1855,-155,17368405810,"2020-03-11","-",1855,"25","74.2","3,762","0.49",0,0,877,NA +"2089","123260","파인넥스","코스닥","IT H/W",701,0,16834861995,"2020-03-11","관리종목",701,"-","-","857","0.82",0,0,779,NA +"2090","114570","지스마트글로벌","코스닥","IT H/W",145,-5,16442122605,"2020-03-11","-",145,"-","-","1,193","0.12",0,0,1099,NA +"2091","113810","디젠스","코스닥","운송장비·부품",501,-25,16346653551,"2020-03-11","-",501,"-","-","676","0.74",0,0,756,NA +"2092","121850","코이즈","코스닥","IT H/W",1050,-50,16182092850,"2020-03-11","-",1050,"-","-","1,249","0.84",0,0,776,NA +"2093","005030","부산주공","코스피","운수장비",378,-7,16026294312,"2020-03-11","-",378,"-","-","1,339","0.28",0,0,2215,NA +"2094","004920","씨아이테크","코스피","기타제조",295,0,15992633220,"2020-03-11","-",295,"-","-","426","0.69",0,0,2262,NA +"2095","008500","일정실업","코스피","섬유의복",12950,150,15540000000,"2020-03-11","-",12950,"-","-","35,720","0.36",0,0,1897,NA +"2096","226350","아이엠텍","코스닥","IT H/W",361,11,15526930568,"2020-03-11","관리종목",361,"-","-","104","3.47",0,0,1307,NA +"2097","123750","알톤스포츠","코스닥","운송장비·부품",1160,0,14785704520,"2020-03-11","관리종목",1160,"-","-","2,207","0.53",0,0,1199,NA +"2098","053060","세동","코스닥","운송장비·부품",685,-26,14666535000,"2020-03-11","-",685,"-","-","1,015","0.67",0,0,479,NA +"2099","033790","스카이문스테크놀로지","코스닥","IT H/W",829,0,14190075900,"2020-03-11","관리종목",829,"-","-","1,864","0.44",0,0,1155,NA +"2100","025890","한국주강","코스피","기계",1195,-60,13514564505,"2020-03-11","-",1195,"-","-","3,993","0.3",0,0,2016,NA +"2101","019490","하이트론","코스피","전기전자",2425,-5,13412032375,"2020-03-11","-",2425,"150","16.17","6,208","0.39",0,0,1997,NA +"2102","195440","퓨전","코스닥","IT S/W & SVC",3210,-80,13276534320,"2020-03-11","관리종목",3210,"-","-","576","5.57",0,0,1247,NA +"2103","194510","파티게임즈","코스닥","IT S/W & SVC",536,0,13125755600,"2020-03-11","관리종목",536,"604","0.89","1,248","0.43",0,0,883,NA +"2104","028040","미래SCI","코스닥","비금속",279,0,12549281058,"2020-03-11","관리종목",279,"-","-","760","0.37",0,0,8,NA +"2105","069330","유아이디","코스닥","IT H/W",1055,0,12541620560,"2020-03-11","관리종목",1055,"-","-","2,389","0.44",0,0,1203,NA +"2106","158310","스타모빌리티","코스닥","기계·장비",872,-59,10526471824,"2020-03-11","-",872,"-","-","2,311","0.38",0,0,1193,NA +"2107","192410","감마누","코스닥","IT H/W",408,0,9969806400,"2020-03-11","관리종목",408,"-","-","1,103","0.37",0,0,880,NA +"2108","121890","에스디시스템","코스닥","IT H/W",1015,-30,9183291670,"2020-03-11","-",1015,"-","-","1,912","0.53",0,0,1384,NA +"2109","030270","에스마크","코스닥","섬유·의류",998,0,7547575598,"2020-03-11","관리종목",998,"-","-","3,597","0.28",0,0,1278,NA +"2110","033600","럭슬","코스닥","운송장비·부품",179,0,7308230437,"2020-03-11","관리종목",179,"-","-","988","0.18",0,0,9,NA +"2111","080440","에스제이케이","코스닥","유통",498,0,6636328080,"2020-03-11","관리종목",498,"-","-","1,709","0.29",0,0,1382,NA +"2112","149940","모다","코스닥","IT H/W",155,0,3279863395,"2020-03-11","관리종목",155,"-","-","516","0.3",0,0,833,NA diff --git a/data/KOR_value.csv b/data/KOR_value.csv index aa7e602a..3c48afcd 100644 --- a/data/KOR_value.csv +++ b/data/KOR_value.csv @@ -1,2106 +1,2113 @@ "","PER","PBR","PCR","PSR" -"005930",8.33766612931154,1.47706536309117,5.45930624545925,1.50119197869397 -"000660",4.63782306001892,1.53828593548236,3.24252421065181,1.7819769053606 -"035420",48.5193564195438,5.29144886537459,32.3362695891115,5.63449470099698 -"207940",NA,6.95803272771026,NA,53.9643617021277 -"005380",16.7891254953252,0.342639387240175,6.72626521783599,0.261532901290741 -"012330",12.5137971791614,0.7698189813506,14.6798708850382,0.672449447270493 -"051910",15.963092638191,1.35706699643808,11.0622353971765,0.834093255473157 -"068270",85.7873348930481,8.53050906829231,58.778132098927,22.8684698859587 -"051900",32.1652043093599,6.10995686755704,26.8745379782156,3.25441792989996 -"005490",12.4545254066604,0.4502951405166,3.58717151685776,0.324043298672777 -"028260",11.9054645157053,0.904331458408171,12.1494754662178,0.654510894429894 -"105560",6.50633717757742,0.557701659563744,NA,NA -"055550",6.16653246946178,0.531109126700481,NA,NA -"017670",6.06644780363822,0.849030711700143,4.37964319000139,1.12452542876615 -"006400",26.4290371292071,1.51588856092334,71.1129732732157,2.02352410764006 -"015760",NA,0.242454024422304,2.58031099346567,0.284305093182808 -"034730",7.65091330389242,0.338749933972516,2.19414150894164,0.169831853214715 -"000270",14.5185937934077,0.616001709244407,3.75370013550148,0.309804403298517 -"018260",24.5263284080076,2.51063186741697,12.9016891767656,1.53842569412609 -"032830",8.85604422013939,0.483191555621117,7.53540207555851,NA -"035720",303.309272776618,2.58183717763719,29.5595405208545,6.01096986594952 -"090430",41.6177991721854,3.10935428324037,21.3784334080717,2.61954467486453 -"036570",33.1252699234816,5.8230297948718,39.2658386678005,8.07707298816396 -"033780",14.3124040346013,1.58678667642104,15.6982054713538,2.88616677132953 -"096770",7.47450971480472,0.63866684571606,7.14319356171518,0.226452925818506 -"003550",6.73971733290413,0.69157748007377,25.3832271909477,1.0516843427098 -"066570",9.13186737263124,0.694456256480386,2.49348879883741,0.184612241408373 -"000810",10.0458552069127,0.868455786077687,5.05789107280594,NA -"086790",4.72552208807594,0.389306250043344,NA,NA -"009150",15.3098172996038,2.03099203719802,6.44530834156669,1.22620555498596 -"010950",36.6984992527132,1.46358325715699,NA,0.371837617559389 -"009540",NA,0.690943394706735,71.6123229090909,0.690474687154628 -"251270",43.0545685485232,1.79350679925299,34.6925040237994,4.03856240874685 -"010130",14.8841865756542,1.23145658483018,8.8370145221209,1.14042973573722 +"005930",13.866042862972,1.13432054414289,6.57055054596555,1.29422514570256 +"000660",29.8317166405901,1.25273646966619,9.26397382658255,2.22521813485756 +"207940",NA,6.93634688253531,2961.20808823529,43.0506307012543 +"035420",46.7633743268736,4.19251888405418,20.0970839991156,4.13560887705888 +"051910",76.6965309237396,1.3827064733545,7.70135298180129,0.839709791842795 +"068270",83.587083802521,8.31172080655576,57.2706059657158,22.2819453614703 +"005380",6.25230399543624,0.243981807384981,44.3827201200572,0.176193855359615 +"006400",53.5263873071529,1.50724367313571,20.6718200357491,1.88980896815022 +"028260",16.9259661261785,0.665888297627388,23.0591035665542,0.577798775388066 +"051900",22.8823346356509,4.20210629439947,15.623678992629,2.31669718947615 +"012330",7.11654953551316,0.502995409415729,6.16537953216595,0.42844662698955 +"017670",17.8749354612878,0.696952924266655,3.99059357943855,0.896481853672008 +"005490",8.81873227552348,0.318842521856474,2.53998480075643,0.22944680775588 +"105560",4.46886206977656,0.383056045921653,NA,NA +"055550",4.20277300899674,0.361975083011836,NA,NA +"035720",287.925465344468,2.45088672696901,28.0602844150559,5.70609424493173 +"036570",33.6502345815399,5.91531235897436,39.8881182029478,8.20507731444231 +"015760",NA,0.176535425603577,1.87877392634092,0.207007991498097 +"000270",6.4021090277276,0.403571406025585,3.23891006202398,0.201127034722079 +"018260",15.9693490835031,1.74885885921608,13.1589008726785,1.09718885033024 +"034730",15.4982948919559,0.2130389617612,1.3933081323006,0.111992864787648 +"033780",12.0437357354996,1.33526410749899,13.2098729019584,2.42867863417198 +"003550",5.62877491539246,0.577581192149522,21.1991787528794,0.878329780724667 +"032830",5.52150925258351,0.301257150349937,4.69812381780073,NA +"066570",6.92807857027659,0.526863489381795,1.89173644420469,0.140059865230341 +"091990",814.435791184211,5.67689881962703,NA,13.0127092074282 +"090430",26.5720409090909,1.9852536861281,13.6496551569507,1.67252112433211 +"009150",16.1209415827338,1.52685958932616,8.11808504455106,1.03111633867277 +"096770",NA,0.439233771527107,4.38069409902509,0.160361518671118 +"000810",7.41269051611397,0.640820899418558,3.73214429381055,NA +"086790",3.23997389253571,0.266921212689747,NA,NA +"251270",41.5192245949367,1.72954959534219,33.4553547947301,3.89454558116064 +"010130",13.3814562002275,1.10712683347714,7.94481594056062,1.0252901951099 +"010950",24.8293056775194,0.990224581833921,NA,0.251576224008671 +"009540",NA,0.436697817435741,45.2612259636364,0.436401579615698 +"011170",3.63546902387285,0.423878139327983,4.15752964190021,0.347001068751889 "316140",NA,NA,NA,NA -"002790",52.8474069992973,1.20467537300761,10.2917558724511,1.23723898785825 -"091990",693.127178526316,4.83133588211556,NA,11.0744917101612 -"011170",4.72068365786474,0.550408927187082,5.39858326634803,0.450583477334542 -"030200",9.89835612026144,0.462621641593071,1.69929390071063,0.290493995711868 -"021240",18.755471419189,6.03858241334927,12.1835764997218,2.42609466664204 -"024110",3.70141147745411,0.307810488842905,NA,NA -"035250",20.5808890010091,1.70589335898294,16.814230008244,4.25470989500035 -"018880",21.3443083573487,2.77955622273303,12.5719923615531,0.997908245755861 -"032640",12.238898200789,0.860048059868095,2.84829098941722,0.486119980330059 -"034220",NA,0.380982308782631,1.26477528266542,0.233039078794902 -"086280",12.3885459533608,1.2719473264166,11.0654482336124,0.321290081586187 -"267250",19.2819962993299,0.490718785507192,7.75204940278401,0.190014316018872 -"006800",11.1017002663163,0.60689578343949,NA,NA -"028300",181.429240837945,21.9100706119332,NA,126.799994287293 -"010140",NA,0.691979307175785,28.207250755287,0.886649826214127 -"000720",12.2707282973008,0.564708922954932,18.7675748226453,0.279871968528292 -"029780",NA,0.660457104632788,NA,NA -"078930",5.02537224900354,0.431250946821853,3.57620250181217,0.255794290891774 -"271560",32.9232264331665,3.18861846867428,11.4976519670494,2.39034686698843 -"008770",38.6076258250227,5.56583600640439,27.6700528167641,0.903413693807413 -"004020",10.0578024561073,0.235564958159795,2.54557597870247,0.192972504824257 -"071050",7.7549199592145,0.83852377761898,NA,NA -"023530",NA,0.310717853895425,22.2816795008656,0.216680230825777 -"004990",20.2337102155592,0.444093171387917,NA,0.515081384214435 -"161390",7.35374787246266,0.565531293020927,3.41800368402314,0.565131806595929 -"028050",54.3493449781659,3.61172373766686,8.36799641416405,0.681375232672725 -"097950",4.30881352033821,0.516005800744369,7.99973184768774,0.201984648877082 -"012750",34.346829823301,2.80260118181098,14.9271032565401,1.75282340177377 -"011070",21.548530898222,1.6592226369087,3.30844901581474,0.440305858044875 -"035760",21.1064735608856,1.00184277236105,5.84951866541674,1.0014919461305 -"128940",140.071166285141,4.41881672431268,134.145078480769,3.43284649655512 -"005940",9.47386527306733,0.676543982161938,NA,NA -"139480",7.49216814526877,0.380804301326559,4.38162392699402,0.197838836008939 -"005830",6.31549295774648,0.635391475211608,13.648538961039,NA -"241560",12.3748025327032,0.87526346932827,5.30836080100551,0.824301216354387 -"016360",10.1969320562706,0.730742583814161,NA,NA -"003670",25.0042475340393,4.36032386756365,39.0728312529551,2.38910199768719 -"000120",62.3335395825427,1.04927892675759,53.0691039741519,0.35629982927861 -"036460",6.35172879858657,0.380744957637091,56.6649851138354,0.123565806759595 -"047810",56.1504331407343,3.05043667551524,23.3246534179375,1.15283732076454 -"009830",16.9522982538832,0.508261322927205,4.35529666162103,0.349877745301791 -"004170",13.2024289142259,0.630798550737675,9.52423939178992,0.608477256783077 -"007070",25.1239635157546,1.23253874628809,9.32866379310345,0.348606700722537 -"081660",20.5278492961672,1.95535769930302,10.7274084996358,0.997003443444121 -"000210",4.59764851485148,0.491210207927011,2.69073789044817,0.270555783148983 -"000100",53.3691752869565,1.85792067506206,32.8206158181818,2.0204948505399 -"282330",19.1669774708171,5.66522508338125,8.54698648351648,0.511703444657975 -"042660",8.27291268697418,0.74258450164054,3.93279961825955,0.295681743104807 -"030000",20.4892235736315,2.97653707157258,11.863626328125,0.764096810575347 -"001040",9.76441367330677,0.215300884473478,1.74937032976445,0.0913158584444881 -"003410",17.8744449627478,1.32098974441806,8.27541550015823,1.73180880665563 -"003490",NA,0.857161742727093,0.930581884838502,0.19959163549227 +"030200",8.85553612403101,0.36105537420162,1.46410017302147,0.225261911174467 +"032640",11.7882083113465,0.703962750061228,2.29683238384533,0.417852093995316 +"018880",17.6907780979827,2.3037763287517,10.4200297050711,0.827095122608461 +"021240",13.5081541344946,4.34913632242346,8.77491296215915,1.747333349795 +"035250",15.2917444500505,1.26749069504851,12.4930904781533,3.16127920520131 +"024110",2.4511569339585,0.203838945944857,NA,NA +"002790",30.4799737737175,0.694801805046055,5.9358153387163,0.713583012734033 +"034220",NA,0.271615147586355,0.901700990165251,0.166141425260718 +"086280",7.54031455305594,0.810975740316468,5.11133603238866,0.207305926075938 +"006800",7.94420369706526,0.434285164513194,NA,NA +"267250",13.0365698250186,0.331775279509579,5.24116547672504,0.128468798566219 +"271560",27.2146498327377,2.63574213333333,9.50406767748377,1.97588329005138 +"029780",NA,0.535552004533841,NA,NA +"078930",3.68801627690434,0.316486109387173,2.62450071013237,0.18772211521945 +"097950",3.81858922760512,0.457298553953094,7.08958271531608,0.179004359483881 +"028300",139.65358743083,16.8650871694511,NA,97.6031978453039 +"000720",7.72165037125675,0.360963896873207,6.5688042623721,0.182061275160891 +"180640",NA,2.02060894108564,43.5076897058823,2.60732725496207 +"010140",NA,0.406689592813839,16.5779456193353,0.521101213652162 +"071050",5.76620914199396,0.623488507646134,NA,NA +"003670",29.1656537227723,2.92728910464076,46.906545,1.98526150828953 +"012750",22.213707739427,2.45294482871347,11.6387761065046,1.51360890290495 +"008770",17.3690859581615,3.20558334649266,7.30129771389646,0.515546479474577 +"128940",114.387488935743,3.6085752875966,109.54801825,2.80339416781496 +"139480",6.47050885273212,0.328876442054756,3.7841297551312,0.170860812916811 +"000120",52.8103599240987,0.888972424058517,44.9613242003231,0.301865133138822 +"004990",14.5376657431118,0.319075345829134,NA,0.370079481935581 +"000100",48.369448626087,1.68386710419568,29.7459176042781,1.8312110192257 +"016360",8.39275665968273,0.601449990347697,NA,NA +"004020",6.39281287559569,0.149726812008389,1.61798672855964,0.122654736843372 +"161390",4.99343202307545,0.384013990906146,2.32093475963507,0.383742726736913 +"011070",24.4074270625611,1.13257724235689,3.24691780039012,0.300752796099782 +"005940",6.86952700047105,0.490563990357751,NA,NA +"009830",11.4168539260846,0.342298441971383,2.93315897619375,0.235631950917533 +"282330",15.525833659181,3.77547577256666,4.41180783783784,0.395319825768151 +"007070",19.9203980099502,0.977260708619778,7.39655172413793,0.276404804638962 +"241560",7.99719244839319,0.565637341587336,3.43051800616283,0.532703083157046 +"023530",NA,0.177097795114022,12.6997411367571,0.123499794565901 +"003410",16.8067998879016,1.24208669610022,7.78112285949367,1.62836743284768 +"012510",55.186993111639,12.7517695389682,37.4134043478261,10.2396315998237 +"004170",9.35086228870293,0.446774636559914,6.74571713552671,0.430965170950884 +"028050",7.43540669856459,1.6698134929772,2.77464609105981,0.341645728643216 +"005830",4.0352676056338,0.405981711003628,8.72069805194805,NA +"035760",13.5000511402214,0.640795281235404,3.74144931890234,0.640570886949924 +"000210",3.40247524752475,0.363518561369872,1.99127206880942,0.200223951932268 +"047810",35.8715210201049,1.9487615180454,14.9008787389252,0.736486361216798 +"036460",3.94151501766784,0.236268269004472,35.1630078809107,0.0766777830819171 "263750",NA,NA,NA,NA -"012510",61.4598441805226,14.2012043907794,41.66601352657,11.4035233142353 -"002380",NA,0.361414832616306,3.84970496938775,0.548620109592301 -"180640",NA,1.49876471890961,32.2713559296675,1.93395665085447 -"008930",136.239676963889,3.75488315013015,908.264513092593,3.46372060077684 -"253450",66.5522954189944,5.93713475205582,NA,6.27653365648051 -"006360",4.14180364267308,0.665143018842939,2.33415035376125,0.183489649481711 -"011780",4.81950242406352,1.00819368455347,4.88514154085844,0.423882180647818 -"138930",4.70629462955587,0.280478401602374,6.66769337895034,NA -"028670",15.1180661559711,0.866032657559014,8.5937832233122,0.863436247253036 -"032500",NA,25.5925396542923,NA,7.44541653121836 -"047050",14.1897320209407,0.762154839816577,NA,0.0874813362113141 -"079440",NA,0.587981126073587,1.62915901579141,NA -"008560",5.18269960321112,0.63897727393251,NA,NA -"000080",102.199203416667,1.95184301088266,16.0909384102837,1.20323627272486 -"020150",53.3121639527845,4.16690456330431,25.602236875,4.38604058017928 -"001450",5.78048192771084,0.52258556421552,1.13733867144287,NA -"069960",8.6559656251046,0.428397793460479,4.75252879485412,1.11093104091934 -"086900",28.8013100428571,7.83861470839813,36.5896860798548,9.81544159201558 -"007310",12.2578058,1.5373903958611,9.96063447435246,0.872907658892647 -"034230",NA,1.20522389865322,18.4193099774436,2.48833745759269 -"088350",4.65321273777992,0.169075238195228,1.1762610323209,NA -"017800",243.416824531646,2.06506970983677,11.4056519205219,1.02439426475602 -"047040",6.47714556374289,0.834760055179704,10.9802688983541,0.182426418357456 -"010620",22.5085757305882,0.825664136500949,3.68993044763742,0.796183494423637 -"011790",15.7483290464345,1.12063280800094,8.20055476252159,0.686194263675121 -"084990",NA,13.2835618318841,NA,345.873874113208 -"009420",523.989429636364,14.7918316321642,NA,18.8362213267974 -"000060",8.07137724550898,0.826510161177295,1.42690964083176,NA -"031430",32.4093913043478,3.42059471365639,17.4652296157451,1.47583749109052 -"007700",16.9935897435897,4.70035460992908,67.974358974359,2.7750859877374 -"009240",19.7946483288889,3.10098929434291,27.9673210298273,0.923784469587763 -"036490",16.8182505598935,4.69976900099182,10.7694138528409,2.75777220733304 -"012450",55.5507120743034,0.680737536990667,31.8701243339254,0.402921045540286 -"145020",26.3772164131994,2.34262485219164,27.9406076595745,10.0794516666667 -"039490",9.24254136645963,0.864391031077549,NA,NA -"000880",3.77674241246798,0.104348855423819,0.643469426014841,0.0362950120434467 -"240810",21.1812000863061,4.9854991535753,39.4988473712446,2.83481639842908 -"051600",10.7966522008679,1.76963723198862,13.3858570330515,1.40160965794769 -"036830",18.9020411567839,2.56303229095121,10.1279111206247,1.95220375243928 -"026960",14.0657375643225,1.27117113625794,17.1914570230608,2.91049689440994 -"010120",12.4240121580547,1.26011560693642,7.98729848558867,0.6579476861167 -"069620",NA,2.64024455001645,33.7840134210526,1.55588582266822 -"204320",15.5709276821192,1.11070796058847,5.73665756709655,0.290539305182884 -"140410",NA,28.1082219895288,NA,84.3246659685864 -"138040",4.95381885868873,0.285353625453745,NA,NA -"056190",10.0176116402787,1.57704972881356,41.4078763874345,1.0138971078777 -"010060",14.6588619441233,0.435661074786692,2.24920897235772,0.488927049195077 -"181710",16.7418838087248,0.822376050824176,39.2841053149606,1.18355560058517 -"004800",0.462485717582941,0.574713941934051,5.8823278125,0.519202454864594 -"064350",NA,1.2466155234657,NA,0.572681288610639 -"006280",41.616305377907,1.27117821434914,99.4167295138889,1.07244056109072 -"013890",32.5842866972477,8.0628541430193,122.471974137931,2.28477790286266 -"006260",3.53793615441722,0.327938342967245,28.6509018036072,0.141409665486341 -"111770",13.3796342369584,0.90988914208406,8.22858418814573,0.720143069623566 -"082270",NA,13.333129241652,NA,32.1464005868644 -"214320",18.5677083333333,1.92235103801564,316.888888888889,1.15074241446094 -"095700",NA,4.27777484212169,NA,106.281150147287 -"004370",16.126577544484,0.716340229212773,9.25439405718176,0.607883422911823 -"078340",10.7120888734568,1.64391559265838,10.7953866096423,2.88145852635949 -"067630",NA,5.90345533792948,NA,12.7399445926829 -"114090",17.7128527348777,2.44847652997687,14.8306967403017,2.86547711326254 -"039030",64.875428440367,3.73359118268215,109.63444496124,4.80885528731724 -"001740",180.191031383562,0.568966879666076,NA,0.0940474406820863 -"000240",6.24326607774022,0.399573659476498,21.2312053316913,1.5247410432783 -"011210",NA,0.432968574220422,NA,0.166852644254806 -"068760",NA,5.44794400277778,102.863278374126,10.0132394877468 -"120110",19.5492825230769,0.575369419968304,3.72421853458382,0.267370147708623 -"098460",31.5869604586288,5.91468980699424,61.2902948348624,5.60927131570109 -"000990",14.5523021728111,2.26206989362464,7.005767213533,1.88725508531301 -"000670",11.1653915085818,0.352400307920397,10.386628907563,0.41596851315878 -"014680",18.4247861702128,2.90462304338104,12.9120022365805,2.23225197628458 -"161890",28.5068129078014,1.48905678686095,19.201245,0.888016927608808 -"011200",NA,1.14022118906896,NA,0.227013647818885 -"215600",NA,6.73510451998789,NA,144.411137175325 -"073240",NA,0.81522558447983,20.2801716702465,0.450194923543206 -"139130",3.05212298398957,0.231180337018822,3.17463836278817,NA -"020560",NA,1.05369019121844,1.60654688569038,0.160355001397667 -"034020",NA,0.183994486121832,1.1561755380962,0.0775112500084682 -"000150",NA,0.156797202659202,1.0963068920638,0.0616499935615941 -"247540",NA,6.9800632211838,47.0714347478992,1.901391967074 -"003240",5.2939803829986,0.323378373751783,3.16515275062832,0.364591224909933 -"003690",10.8671437088435,0.499744855041116,3.61769358667098,NA -"042670",4.44370262800325,0.286570437484296,1.30690896101695,0.141644781767377 -"003520",NA,9.63628367634409,827.237890984615,5.76936297360515 -"005440",10.3295718118332,0.504466322675382,11.1633003542977,0.327514485899683 -"272210",26.1663399131068,1.31309769113276,9.54029384442478,0.954958990539463 -"001800",19.1385658685613,0.339199539885412,3.07418333352354,0.539370905741603 -"004000",5.03634248487669,0.78547790115393,3.96160322108346,0.789028213166144 -"005300",NA,0.852704638758688,12.2833145518044,0.449702390998593 -"009410",5.66747624076029,0.724158402482628,9.33408695652174,0.278774185170757 -"241590",58.4249256976744,3.5496599152243,23.4244457342657,1.14298080300273 -"175330",4.29855010923395,0.300176344267415,2.40245279190002,NA -"294870",4.47218072205307,0.557446512687053,2.26166816542015,0.3681578214631 -"084850",61.2093278681319,11.0516841984127,39.5038924539007,4.88172553549518 -"058470",NA,3.97879216894977,18.1217778509532,6.95230440159574 -"032350",NA,3.71163657208971,496.475577666667,13.7003773074901 -"185750",24.1847058254717,2.37974362265027,24.0711626056338,1.07240276824932 -"307950",18.3166666666667,2.19021257750221,21.6907894736842,0.694153975717594 -"005250",51.731031,0.658608542770628,25.452767912234,0.617953169432427 -"178920",NA,4.00140259180518,57.8303268435754,4.2165492892057 -"192080",10.8564715763098,1.83908586610071,6.09851698272553,1.97349524720497 -"010780",3.84267733686786,0.85053663386893,3.67912722764545,0.549209887502914 -"280360",98.9812728723404,0.739664492407981,5.0374876285869,0.549084665092948 -"030190",24.4127474673629,4.71274308467742,18.9272920647773,2.43618610734758 -"025980",NA,2.69929929694453,17.5324430250482,5.60994940197287 -"035900",40.0437199663866,7.44562918125,42.5464524642857,7.63654275 -"028150",7.11100746268657,0.874839331619537,20.8051310043668,0.862798804780876 -"046890",14.8548789808917,1.28620763821867,9.00469498069498,0.781181041701557 -"298380",NA,5.84326648089172,NA,705.686798076923 -"057050",5.52460984393757,0.546393588601959,460.2,0.904392257050211 -"005290",20.263993442348,3.15983160248447,15.5151282054575,1.16851122727273 -"003000",6.32261373713109,2.22836192912433,135.471297279412,4.74358816426365 -"041960",NA,9.26251147959184,NA,25.9350321428571 -"196170",NA,13.7092376311844,NA,66.7449744525547 -"192820",27.0042020981595,3.6407650471464,NA,0.698846541557514 -"284740",25.1441590552326,2.27800650908612,NA,2.06532729584527 -"041510",28.8873182254902,1.53437239663253,7.3662661475,1.4438940504737 -"023590",7.90449004211957,0.35755785489224,NA,0.37061738751805 -"049770",15.5181705820106,1.39111505454545,33.711887816092,0.313962630508475 -"005850",28.3454486013289,0.834995109512625,14.9421716795096,0.532583023033708 -"170900",106.6038335,1.47192037970314,17.0225682235529,1.50305017271766 -"002350",8.14527468416988,0.590848940820613,5.37484367694267,0.425327851451613 -"214150",57.3262427919463,16.7482552470588,53.3850636,17.9823372126316 -"018250",14.0519966652961,2.76402910789389,20.7369271177184,1.22121411842481 -"096530",76.1276935514019,6.34397446261682,58.1833086428571,7.96252513196481 -"192400",9.79431336288416,1.35947319196062,11.3351424145007,1.67970587978917 +"003490",NA,0.64443547080942,0.699634555754494,0.150057944932144 +"042660",5.27164924978242,0.473188244466434,2.50605088456765,0.188413742316785 +"008560",4.38258881606726,0.540331269194668,NA,NA +"001040",6.731527608113,0.148427124902171,1.20600530309519,0.062952599382185 +"081660",12.7643170264808,1.21585097464321,6.6703550375091,0.619941614194815 +"030000",14.4577638203547,2.10032702452957,8.37130342633928,0.53916787932373 +"253450",54.3876659497207,4.85192733864939,NA,5.12928988672287 +"028670",11.2245502782152,0.642994084498572,6.3805351077956,0.641066355269075 +"008930",94.9827088388889,2.61780548017149,633.218058925926,2.41481463149718 +"032500",NA,20.0028333399072,NA,5.81925154876814 +"020150",40.6958822215496,3.18080987083649,19.543487625,3.34808752141434 +"006360",2.85523008589589,0.458528825282092,1.60909036015103,0.126492034111147 +"000080",78.5054159166667,1.4993291752839,12.3604271868794,0.924278867920025 +"011780",5.5433409287169,0.621032947064192,2.92821989887036,0.328063689025493 +"011790",27.1921189907873,0.940320611532669,40.0831976234568,0.63917218038822 +"138930",3.11264589637522,0.185502611818398,4.40987444856095,NA +"007310",10.43265456875,1.30847748765384,8.47752529710513,0.742934275858999 +"001450",4.34433734939759,0.392750641429056,0.854770057419797,NA +"047050",9.42007419877577,0.505968339037896,NA,0.0580758450478472 +"069960",6.11988519874477,0.302883055331221,3.36010237192741,0.785443326441843 +"247540",NA,10.0026227077882,67.4546615378151,2.72474702070604 +"004370",20.9037274366197,0.764757380326686,9.13332091076923,0.633203058150945 +"026960",11.4338203067933,1.15784451512686,14.6562734082397,3.1168657905217 +"036490",12.8219272493345,3.58301810314902,8.21040455113636,2.10247519423832 +"047040",4.56391781935052,0.588187536195366,7.73690268240636,0.128541063848003 +"000060",6.27233532934132,0.6422880168185,1.10886351606805,NA +"096530",120.995223084112,10.0829352570093,92.4749205,12.655414340176 +"007700",13.2141025641026,3.65496453900709,52.8564102564103,2.15788844025722 +"017800",161.818822531646,1.37281861898625,7.58225799525504,0.680997601747283 +"240810",14.9680480609896,3.52308606852654,27.9125188090129,2.00327025488988 +"145020",20.7683393328551,1.84448681383792,21.9992895364742,7.93614721217105 +"009240",14.7217794044444,2.30628397980853,20.8000022982732,0.687041818200674 +"002380",NA,0.224433193701775,2.39060908163265,0.340684864629052 +"036830",13.2891316180905,1.80194684655219,7.12045555196554,1.37250217562798 +"051600",8.31370117792932,1.36266639569149,10.3074558032283,1.07927565392354 +"000880",2.72053478864219,0.0751665483985135,0.463516111959843,0.0261447120651946 +"031430",24.1518260869565,2.54906387665198,13.0152764761012,1.09980993110002 +"004800",0.413538789534814,0.51388939991118,5.25977480113636,0.464252941323972 +"086900",17.2874318428571,4.7049775622084,21.9622546098004,5.89152983933788 +"138040",3.92288898809675,0.225969222318777,NA,NA +"034230",NA,0.741030935366829,11.3250977819549,1.52995226510919 +"039490",6.29133385093168,0.588384984025559,NA,NA +"181710",14.1813604026846,0.69660089010989,33.2759480314961,1.00254121461332 +"084990",NA,9.57471688115942,NA,249.303948981132 +"006280",37.3697436046512,1.14146615166045,89.2721652777778,0.963007850775339 +"068760",NA,4.76662594814815,89.9992311888112,8.76098710687543 +"012450",35.198080495356,0.43132938766219,20.1935701598579,0.255299110751819 +"010620",13.0869276429412,0.480057331973934,2.14539797425265,0.462916708135664 +"056190",7.44782704243192,1.17249440677966,30.7856515706806,0.75380545477854 +"095700",NA,3.40996985850234,NA,84.7205689651163 +"001740",NA,0.499002187934325,2.46644456227487,0.088121044862573 +"041960",NA,11.322729502551,NA,31.7036426071429 +"010120",8.25227963525836,0.836994219653179,5.30532486565706,0.437022132796781 +"204320",9.81790304635762,0.700332266162775,3.61712217497386,0.183193113966954 +"098460",38.1776103817568,4.6370835752975,38.7005913458904,5.08805613372355 +"058470",NA,4.66899081050228,21.265351559792,8.15831638962766 +"214320",14.609375,1.51253707198706,249.333333333333,0.905422853453841 +"140410",NA,17.7157766701571,NA,53.1473300104712 +"009420",51.6964646875,7.06960200854701,48.4181522926829,9.14813015668203 +"084850",58.3972282115385,10.5439439826389,37.6889912570922,4.65744764877301 +"078340",8.3393462962963,1.2797860035524,8.4041934681182,2.24321145703611 +"111770",9.46173255702918,0.643450154650953,5.81904269820555,0.50926662171037 +"196170",NA,14.5009565217391,NA,70.5995474452555 +"088350",2.42594461834818,0.0881470904748156,0.613241706738085,NA +"006260",2.4223707003217,0.224534360950546,19.6168336673347,0.0968210322248818 +"010060",8.60461410356455,0.255728953773693,1.32026451433851,0.286995579817487 +"011200",NA,0.931662707223237,NA,0.18549045722985 +"013890",23.2651807018349,5.75687785811578,87.4449895344828,1.63133142264394 +"069620",46.556965,1.61071431042617,17.7821741319444,0.919932845338603 +"064350",NA,0.805505415162455,NA,0.370040217256105 +"003000",NA,3.14156550689127,NA,6.09822317479191 +"082270",NA,8.57172165949033,NA,20.6665662044492 +"073240",NA,0.669867406698514,16.6641310856514,0.369923260118419 +"039030",36.2805096330275,2.08794907602957,61.3112488372093,2.68927273036382 +"014680",13.2818675957447,2.0938543504025,9.30786943836978,1.60916251159993 +"000990",10.7160186474654,1.6657421536533,5.15890415196894,1.38973617002839 +"114090",12.4736572099448,1.54322074846206,7.67936039115646,1.84004234311328 +"000240",4.47359209599227,0.286313212114095,15.2131514463054,1.09254825834906 +"178920",NA,3.4356142729805,22.6606264251968,3.85949873401878 +"000670",8.28668401084011,0.261543000513201,7.70870521008403,0.308721787709497 +"003690",8.2351659537415,0.37870869531641,2.74150299786477,NA +"009410",4.35649419218585,0.556648451730419,7.17495652173913,0.214289053369692 +"161890",18.9324184397163,0.988937144974068,12.75225,0.589764562928051 +"185750",20.1539215212264,1.98311968554189,20.0593021713615,0.8936689735411 +"000250",85.5810760428571,4.02599148051075,29.366055504902,4.81565540434084 +"067630",NA,3.8720625886076,NA,8.35609994731707 +"001800",14.5764658650089,0.258343835610401,2.34138381797432,0.410799934024128 +"175330",3.37277129064182,0.235527359306596,1.88503648852118,NA +"030190",21.638571618799,4.17720409778226,16.7764634210526,2.15934677696717 +"020560",NA,0.714712339004757,1.0897120348675,0.108767927304619 +"034020",NA,0.12739712738325,0.800531827930477,0.0536685136554864 +"218410",37.5031036514523,5.52122662186927,18.7905363409563,8.36100645698427 +"011210",NA,0.255214154400869,NA,0.0983516103673625 +"003520",NA,6.61265384932796,567.670899680769,3.95907816300966 +"057050",4.91956782713085,0.486553873552983,409.8,0.805345386656186 +"139130",2.01122555014342,0.152338487977721,2.09195822750203,NA +"004000",3.48161935784086,0.543000217722621,2.73865300146413,0.545454545454546 +"005250",42.4524922702703,0.540479737801941,20.8875294414894,0.507116360173048 +"280360",79.5263330319149,0.594282161141585,4.04736074986465,0.44116112747123 +"120110",10.9160537230769,0.3212784659271,2.07955302461899,0.149295857425409 +"046890",11.7910601910828,1.02092731283607,7.14747664092664,0.620062451850611 +"241590",40.475099127907,2.45910174849876,16.2277786713287,0.791824050272975 +"192080",8.38382381093394,1.42021943005981,4.70953122584773,1.52401600538302 "214370",27.2132284768212,3.410122406639,33.4081097560976,12.9627681388013 -"034310",13.6464524958403,0.788607495192308,3.30173830515298,0.508810593088901 -"200130",17.7017186363636,4.14897424697337,38.943781,2.21729601966874 -"218410",32.8447214273859,4.83541714355528,16.4565028357588,7.32245870860315 -"093370",26.0080839074675,3.26292865315682,26.0928007931596,2.91396502128047 -"069260",7.56938447655502,1.18751040054046,6.78388231389365,1.03683402516713 -"006040",11.1234004196816,0.789468949260477,14.5573289583333,0.314418297062914 -"008060",2.99120047525501,0.804726868380933,20.9463165555556,1.33722473534876 -"053800",34.9606516666667,4.1003233436214,25.3854413375796,4.98812802252816 -"022100",NA,2.35313186099646,27.0570280423729,0.860945234872182 -"285130",129.546735866667,1.07122438699008,11.5323503738872,0.568312067851137 -"085660",31.1872204098361,1.38307556888404,10.0924161538462,1.55744612771183 -"001680",11.8251734013867,0.826374236836438,6.31129731702303,0.259555517366748 -"020000",10.3949193548387,0.777815548627175,3.79667157584683,0.595275554187192 -"016380",NA,12.5626939581281,NA,0.300604322836038 -"003230",21.8630607758621,3.24588103668942,20.0219609210526,1.62086603110354 -"086450",16.8929040511727,2.38925572979493,23.8637710843374,1.97673952095808 -"115390",24.9543552631579,1.14854261922786,14.8747529411765,1.74674740962468 -"052690",NA,1.63184655396619,9.29548148148148,1.73607101683191 -"018670",12.1686583210702,0.442954570002435,NA,0.106089014404012 -"003380",7.82457091161826,0.228794174921136,4.51399542716936,0.102525266189123 -"006650",2.79040404040404,0.422226794427135,2.04687945283557,0.281225528582616 -"064760",NA,4.21086366105378,19.5762626262626,4.54674486803519 -"078130",NA,12.8460995290844,NA,14.6925614737166 -"005610",16.9505711235154,2.2726721156051,10.4483022591508,0.324239649370712 -"014820",13.3129902668539,1.32509539655172,9.47884907,0.692695781204326 -"000250",81.0127805965909,3.46410334912536,28.51649877,4.4557029328125 +"005300",NA,0.616918886374657,8.88679196740396,0.325352866214892 +"213420",NA,5.46998853938964,93.9904128292683,8.4974794399118 +"003240",3.29703689864549,0.201396747503566,1.97122479754259,0.22706369016984 +"272210",17.0696573257282,0.856601561291108,6.22362727274336,0.622969157427584 +"005440",6.63366997090204,0.323969198048411,7.1690919706499,0.210330403788787 +"033640",32.5051401686747,5.74026943404255,19.4095441294964,2.99104948337029 +"215600",NA,4.13884187613568,NA,88.7432199675325 +"307950",12.5416666666667,1.49966784765279,14.8519736842105,0.475296512035932 +"284740",22.078593619186,2.00027290097445,NA,1.8135234491404 +"010780",2.80956408564437,0.621867768369742,2.68998482545881,0.401553458731639 +"298380",NA,4.24623098726115,NA,512.81405 +"034310",12.1651978369384,0.703008067307692,2.94335100644122,0.453581729635833 +"086450",15.5278208955224,2.19618455971049,21.9353855421687,1.81700299401198 +"042670",2.65270461063312,0.171070565342337,0.780169988135593,0.0845560104086622 +"036540",62.064185775,2.7181395229927,21.5429405169421,1.70781555091723 +"028150",6.34095574817518,0.605795632845188,7.42487980769231,0.564831558842653 +"000150",NA,0.0844114734079776,0.590194713279186,0.0331891558259319 +"064760",NA,3.98890548614883,18.5443813131313,4.30708211143695 +"049770",11.9789386948854,1.0738432,26.0232116475096,0.242357118287244 +"192820",20.499765291411,2.76382278122415,NA,0.530517066365008 +"005290",13.5811870943396,2.11775947826087,10.398436988764,0.783151141682785 +"200130",13.1847283636364,3.09027047360775,29.0064024,1.65150324223602 +"170900",84.8608734,1.17170691612012,13.5506384670659,1.19648746422277 +"023590",5.81152738315217,0.262883152954192,NA,0.272484763059543 +"032350",NA,2.35769073948024,315.369204152381,8.7026981434954 "336370",NA,NA,NA,NA -"003090",23.9179382608696,0.741622269003422,15.7521223348018,0.580805940063348 -"267980",12.0412624528302,2.0230708962536,11.5842508415842,0.539755190681224 -"091700",75.4113451075269,2.0334169599884,7.75802554756637,0.880509114249843 -"298020",33.6824306603774,1.46655890326556,6.17171590319793,0.212577038492453 -"079160",NA,1.26898660548792,6.42431765409384,0.394666739572737 -"115450",152.512996565217,8.61867056756757,NA,15.1198229353448 -"033660",NA,0.92162144404572,NA,NA -"085620",6.3350540434803,0.327029908491525,NA,NA -"071840",NA,0.330890381104806,9.54213813706294,0.165891719989301 -"103140",11.0515096306452,0.496769083665627,8.43834479187192,0.246961109064696 -"105630",NA,1.37609092754211,NA,0.395866176212997 -"089590",9.53527281664316,1.76791538362971,5.56420446666667,0.536803908766079 -"006060",32.2927093596059,1.85129059587687,11.5209490333919,0.589569205863837 -"067160",30.8655780555556,7.1764960818084,17.1828991237113,5.26616497630332 -"012630",0.732847411678116,0.318015690948235,5.25484254300235,0.434225585508464 -"278280",29.3805309734513,6.17100371747212,29.9099099099099,5.52872606161532 -"090460",8.35634476470588,3.62893950399148,4.23263645437616,0.887977253288189 -"112610",112.3571475,2.08134119387755,NA,1.32000631272401 -"108320",13.9408285714286,1.52955799373041,24.9306788321168,0.862718615812074 -"079550",144.711111111111,1.00169204737733,NA,0.440744500846024 -"039130",75.3049234482759,2.73094136723635,32.4333086138614,0.790960804056501 -"097520",22.1794910738255,5.09598175790285,5.26652457370518,0.948276662840746 -"122870",35.7306985702247,1.41523461181575,28.2669526466667,2.22535491445066 -"039200",183.544812,12.4256642553191,NA,34.3533070588235 -"003850",32.115763546798,2.54568527918782,16.7596401028278,1.41605125977411 -"036540",52.9078812452381,2.31713348519291,18.3647191099174,1.45586220504477 -"213420",NA,5.00989604542228,86.0846771707317,7.7827381786108 -"001820",10.1595145631068,4.92824175824176,10.3096551724138,2.28811224489796 -"036420",32.9244598315217,1.43932064837253,24.4278250362903,1.18484267729317 -"082640",11.1302089653285,0.265501001741174,0.365405853882099,NA -"009970",7.17371342459397,0.283631821484268,2.27594441369157,0.245513200142931 -"286940",23.8848024638783,1.71397081800819,5.85433648462255,0.773894671430331 -"000400",NA,1.07981393076513,1.43932604637956,NA -"267270",6.71667747997775,0.385046107288611,NA,0.186718607702774 -"064960",10.779043410302,0.735766420950533,6.71305469026549,0.573375041572184 -"039840",109.370832272727,5.04224289606035,49.3065227459016,6.61032502747253 -"033180",NA,3.669413543,NA,5.33732878981818 -"112040",NA,2.18534107402032,NA,4.73863099921322 -"000640",NA,0.79502542008698,10.0339571886792,0.826826436890459 -"009450",23.9379502419355,2.11946149946448,NA,0.816927433603963 -"003540",4.18303579545455,0.294353261032535,NA,NA -"003470",5.63331310487106,0.495845214022699,8.10175662197802,NA -"001060",72.4453721851852,2.25608425490196,11.2631000902111,1.09234459177215 -"033640",23.938970751004,4.22752036666667,14.2944933261391,2.20280994715447 -"069080",11.5479928787276,1.85047480662631,7.06647252798054,2.6535588935587 -"230360",38.2358025941558,6.69887781513083,40.6090593068966,9.4819864726248 -"001630",20.4037975272727,0.8364705307096,14.8048662796834,1.05649488231971 -"048260",46.5691877007874,5.18797091052632,14.3550651407767,1.28543508758965 -"006390",NA,3.18498348072562,25.7720681651376,1.65439071260306 -"210980",10.6185459007634,1.59980392524439,NA,0.98864926297086 -"066970",29.1616988479381,3.95620250104895,NA,1.11872050158197 -"078160",NA,4.44640454416404,81.7107385797101,12.698290454955 -"058820",89.7107280918033,5.26187924384615,608.039379288889,10.9666421114228 -"083790",80.5643826521739,3.01297691219512,NA,39.9923913884892 -"001120",NA,0.351454017424976,17.6811038961039,0.0545221361206223 -"005180",15.6986150438596,0.984943376444689,7.39521535123967,0.627797748479888 -"183490",NA,8.98201371428571,NA,17.0368518193548 -"001440",NA,1.66292522716682,37.1733076822917,0.324657709015648 -"178320",17.9503282425249,2.43709914343708,7.66389900851064,1.66452520055453 -"027410",10.7805247006211,0.339837712465736,NA,2.36037780163191 -"005880",6.3361397758216,0.673200036039406,2.07072922477944,0.404464755300817 -"145720",16.1353206997085,2.84253466872111,NA,2.97070048309179 -"001230",NA,0.257812088441098,2.28389592907585,0.0878347878640044 -"000070",7.69560922714286,0.269090686797542,6.15648738171429,0.210139514686951 -"060250",30.7411288676471,4.50905255176877,18.6642568125,1.207763325052 -"084680",NA,3.02435509487805,85.5162475103448,14.7617332011905 -"095610",12.7980614080189,2.55479191949153,15.073272325,1.89006549529781 -"071320",NA,0.329506623253429,1.34439391631799,0.20668847087203 -"034830",3.07489876152005,0.623108880730051,7.77330685400908,NA -"031390",36.7217046690647,7.56195103555556,106.3399364375,17.2443140168919 -"215200",13.0069584352078,2.46289166666667,5.79503921568627,1.49057046791818 -"086520",12.9281016030534,2.19092019404916,41.3068612195122,0.758999690767852 -"005690",NA,10.6663816315789,149.015625735294,17.8398988556338 -"237690",NA,1.57810856453559,48.4537777777778,5.35620061412487 -"141080",NA,4.73985052659069,NA,19.8058039861111 -"001430",23.9080793333333,0.251663992982456,5.70533711363636,0.153158740123852 -"019680",26.7624962234043,0.815718107976654,7.8369926635514,0.659330269951514 -"006120",7.139195625,0.21800010793151,NA,0.0728405364090961 -"271980",NA,2.69602574797188,23.1858214325581,0.794921321639292 -"033290",9.95142015298805,2.27902049124088,18.571051735316,1.47189537913966 -"004490",5.1231884057971,0.503766286644951,3.32370718603089,0.419087136929461 +"285130",102.737215,0.849535956449835,9.14574614243323,0.450700658039044 +"016380",NA,10.5920752980296,NA,0.25345070356764 +"035900",26.6958133109244,4.9637527875,28.3643016428571,5.0910285 +"006040",9.34046303183792,0.662927275575185,12.2239771875,0.264021105906897 +"294870",2.74255527185733,0.341852882780308,1.38696316981962,0.225771997350235 +"069260",6.06333123444976,0.951235721363159,5.43411761578045,0.830538883208808 +"214150",40.0849409825503,11.7110906007843,37.32910129,12.5740130661053 +"003230",17.9666737068966,2.66740718856655,16.4536906578947,1.33199881763954 +"192400",7.112437,0.987222592616899,8.2313566374829,1.21976924832759 +"085660",23.9818970737705,1.06353742021083,7.76072000795756,1.19762236717151 +"033660",NA,0.803072627591707,NA,NA +"008060",2.25150459418209,0.605725445756683,15.7664885206349,1.00654157419355 +"018670",9.87556944147157,0.359483231434137,NA,0.086097365961045 +"052690",NA,1.23423927178153,7.03059259259259,1.31306894166475 +"018250",9.64310126644737,1.89679895503073,14.2305960436893,0.838051110634648 +"093370",18.0402894155844,2.26330311201629,18.0990525732899,2.02124741360495 +"022100",NA,1.66960308232606,19.197605611017,0.610861142837882 +"115450",120.285373043478,6.79745351351351,NA,11.9248430172414 +"005850",19.0571095116279,0.561380892836172,10.0458668353765,0.358064292322097 +"278280",26.0619469026549,5.47397769516729,26.5315315315315,4.90424646128226 +"078130",NA,9.55085326723519,NA,10.923665851848 +"085620",5.2141729217636,0.269167473830508,NA,NA +"003380",5.35876320497925,0.156692784809512,3.09147081364452,0.0702158150575634 +"115390",16.8263652631579,0.774445880393641,10.0298334117647,1.1778068247755 +"067160",25.6769679513889,5.97010234391819,14.2943945296392,4.38090448459716 +"001680",8.46180579738058,0.591333257510498,4.51621049547697,0.185731600463339 +"041510",17.2788276977124,0.917778384915813,4.40610106291667,0.863659143335511 +"039200",NA,9.90341430055147,NA,122.442213170455 +"090460",6.52186786764706,2.8322747099521,3.30344145251397,0.693038700351608 +"006650",4.96519285042333,0.296750253007984,2.29179331306991,0.254447283420913 +"060250",32.9031423264706,4.82617273123382,19.9769078410714,1.29270492153917 +"267980",9.33702362264151,1.5687276,8.98264813861386,0.418536427187452 +"298020",5.29920244897959,0.846236274442539,1.41160442918455,0.0824582153064465 +"066970",NA,3.95425831145675,NA,1.66348945244175 +"014820",9.59494794007491,0.955023709226468,6.83160293333333,0.499240202669785 +"097520",17.9533988557047,4.12499063916731,4.26303813466135,0.76759151492109 +"001060",59.4026224691358,1.84990865820838,9.23534053742802,0.895683622486969 +"204270",18.6309116476868,2.55504449633968,13.6691544986945,2.28216485309503 +"053800",21.8504072916667,2.56270208976337,15.8659008359873,3.1175800140801 +"005690",NA,10.024205038835,NA,15.8845095230769 +"001820",7.7373786407767,3.7532967032967,7.85172413793103,1.74260204081633 +"237690",NA,1.50215681544029,46.1217777777778,5.09841555783009 +"002350",4.71370062741313,0.341926470382299,3.11044194267516,0.246138802923387 +"003090",8.190192375,0.498019883258624,3.69002169097473,0.374216888189207 +"103140",27.5465914431818,0.35035410420581,2.40366886167576,0.197780773222372 +"151910",NA,17.866113141115,NA,8.39210224468085 +"005610",11.8059600570071,1.58290101401274,7.27717303660322,0.225830759416602 +"108320",10.2730629591837,1.12713856918943,18.3715359489051,0.635741456175802 +"020000",6.68717741935484,0.500378155486272,2.44244477172312,0.382947967980296 +"078070",44.0409459555556,1.61387831270358,19.4298290980392,4.59824261716937 +"025980",NA,1.3057075668941,8.48080964932563,2.7136499432799 +"112610",85.2566621186441,1.5793227833595,NA,1.00162147849462 +"012630",0.51071321844946,0.221621601514148,3.66204138107897,0.30260698581212 +"079550",104.377777777778,0.722504230118443,NA,0.317901861252115 +"003850",22.8620689655172,1.81218274111675,11.9305912596401,1.00803649000869 +"089590",6.89587956135402,1.2785508914749,4.02401531604938,0.388214912577418 +"268600",NA,12.6476032206704,NA,100.618710066667 +"210980",9.0601927480916,1.36502041403105,NA,0.843557391613362 +"006060",21.2287093596059,1.2170087545891,7.57368717047452,0.387573342926522 +"215200",11.9230452322738,2.25765069444444,5.31211928104575,1.36635626225834 +"001630",18.0172819236364,0.738633352564102,13.0732256701847,0.93292271304839 +"005180",11.3373162846715,0.815905619506216,7.41980412898089,0.530529089491062 +"079160",NA,0.822918586589133,4.16607266053358,0.255935400813835 +"009970",5.37830774941995,0.212645687551601,1.70633098270151,0.184067228332076 +"039130",66.2511838793103,2.40260650166736,28.533925730198,0.695865386635277 +"000640",NA,0.639857814487633,8.07559828301887,0.665452127067138 +"069080",8.45916803578529,1.35551497992991,5.17635221654501,1.94379238099589 +"003540",3.13727684659091,0.220764945774402,NA,NA +"086520",10.9045726564886,1.8479935549806,34.8414394634146,0.640199739169405 +"064960",186.444984,0.607972773913043,4.50622317824773,0.458330391887739 +"035600",12.3271008153409,1.28263064942359,10.609143,0.469299100908501 +"058820",72.5199667442623,4.2535749725,491.524219044444,8.8651662753507 +"091700",46.5861591397849,1.25616491736735,4.79260265486726,0.543943854362837 +"000400",NA,0.760277155334635,1.01340303265499,NA +"105630",NA,0.876801298964887,NA,0.252233315817131 +"001440",NA,1.36758970682199,30.5713282379167,0.266998499894469 +"060720",NA,2.46006645928899,NA,2.10311563970588 +"034830",2.5762665299222,0.522064197368421,6.51277060741301,NA +"002320",9.62951002188184,0.412396783806579,3.79042728682171,0.225583662087349 +"082640",7.09624434032847,0.169274448200061,0.232970398903666,NA +"003470",3.8508603965616,0.338953411954603,5.53825664175824,NA "001720",NA,NA,NA,NA -"298050",NA,1.05749845493562,5.41532175824176,0.278808644978784 -"145990",10.8500256077778,0.385664417338073,7.13817474195906,0.229895071263772 -"093050",5.83394230769231,0.410160554334967,3.89241379310345,0.284399132829437 -"006730",NA,0.757539332788402,13.6441250938889,4.54383444384829 -"042000",NA,4.30831109677419,83.7564886101695,2.98768611124547 -"092040",12.2552190671642,3.07336123830318,175.949930892857,5.21333128571429 -"042700",10.5974465659229,2.42325656632653,11.4573270986842,2.4065136605251 -"268600",NA,17.6716943100559,NA,140.588145844444 -"108670",NA,0.497932151194502,3.24416775408671,0.139738069187203 -"265520",19.0771244603175,4.51826631954887,NA,0.673121725567068 -"038540",3.66965238491947,1.16116403933287,NA,1.03483591201486 -"048410",189.939734134615,12.1936619444444,98.76866175,15.4809814655172 -"044340",25.4388958994709,4.05050659224937,14.0173508017493,1.45431074561403 -"060980",35.7329411450382,0.541032742718447,585.12691125,0.52803330964467 -"272450",NA,1.79752066115702,8.74771480804388,0.473434253487682 -"272290",15.8010598032787,3.28515558282209,9.37611525291829,1.64425903787103 -"226320",56.8290175304878,0.981668303665473,119.48665224359,2.17654340845399 -"243070",10.4744246438053,2.82316036911151,22.6528226746411,1.44079121698113 -"029960",NA,3.15400134498991,9.61065573770492,7.29393468118196 -"068240",57.5675411625,2.30731627905812,25.3044136978022,3.57840193706294 -"237880",482.73661275,3.42123751063076,7.76103879019293,2.57596911819637 -"023890",9.3147,1.48417782026769,24.5123684210526,0.713879521765788 -"006840",4.26301308138447,0.30919064956917,1.43623100661834,0.122794809872817 +"048260",NA,5.06856544835966,6.1982605705795,0.738306082123894 +"036420",22.529472625,0.984894978142076,16.7154151733871,0.810761385292392 +"039840",77.3357626909091,3.56535368650461,34.8644831803279,4.6741395032967 +"071840",NA,0.184909330617392,5.33237131188811,0.0927041964646096 +"122870",23.2149699044944,0.919507041165999,18.3656206355556,1.44585886738978 +"141080",NA,3.91377297530864,NA,16.3539799325397 +"286940",14.8109191749049,1.06282994351978,3.6302625750233,0.479890568313416 +"033290",8.11257077689243,1.85789713959854,15.1394443494424,1.19991471125516 +"178320",13.3199253122924,1.80843370275147,5.68694683546099,1.23515019069624 +"183490",NA,6.28605976190476,NA,11.9232359354839 +"095610",9.02158427122641,1.8009188940678,10.625421475,1.3323412507837 +"003800",NA,0.937870713623726,9.52435294117647,1.79267050487157 +"071320",NA,0.242306109216767,0.988613994769874,0.151990508422788 +"235980",NA,4.84984134434562,NA,NA +"230240",NA,5.11372818523154,NA,3.0265694962963 +"042700",20.1469602357513,1.76985130883022,14.2954534025735,3.22953764576412 +"023890",8.0337,1.28006692160612,21.1413157894737,0.615703556100552 +"007570",55.25299728,2.48105061876965,15.2632589171271,1.70218722365989 +"131970",NA,5.02389434889435,12.6217592592593,6.26255742725881 +"007390",NA,9.4696046712297,110.308097656757,15.2861408737828 +"008350",14.8654327777778,2.22056257261411,15.4797068595041,1.07708138585394 +"009450",15.0511146370968,1.3326227882899,NA,0.513647506536397 +"083790",56.1280123478261,2.09909639674797,NA,27.8621068489209 +"004490",4.89285714285714,0.363705319048071,7.02564102564103,0.336786654960492 +"019170",210.61533525,1.98975281294284,13.1224507943925,2.24776238260406 +"027410",13.788199447026,0.242689632352941,26.8769974728261,1.54349798220974 +"038290",102.519388666667,3.10142688403361,23.6583204615385,3.34605438984587 +"078160",NA,2.75898786119874,50.701400115942,7.87927163963964 +"006390",NA,2.06928567460317,16.7441281192661,1.07485863663133 +"008490",12.7734686119874,1.23075670212766,18.3221246606335,0.87892110918168 +"031390",36.2463194244604,7.46405688888889,104.9633,17.0210756756757 +"084370",19.9918595572917,1.62164640261935,12.8806611912752,1.7431594164396 +"092190",56.981556787037,1.91118265,6.33128408744856,0.796326104166667 +"138080",136.478758846154,5.21830548529412,322.586157272727,4.35392359509202 +"033180",NA,2.090653434375,NA,3.04095045 +"145720",10.6331763411079,1.87323034668721,NA,1.95769161835749 +"265520",14.3078433452381,3.38869973966165,NA,0.504841294175301 +"011160",NA,1.11251677019309,4.32880863915344,0.26429281328337 +"068240",43.764797375,1.75410009519038,19.2372735714286,2.72042252525253 +"029960",NA,2.39744451916611,7.30532786885246,5.5443234836703 +"263050",NA,4.58892754322581,NA,889.1047115 +"000070",4.99174652571429,0.174545310355163,3.99339722057143,0.136306712229374 +"230360",22.5102111558442,3.94376850739477,23.9073966758621,5.58224238003221 +"271980",NA,1.64624581070849,14.157713972093,0.485394435337267 +"006120",4.84013262711864,0.147796683343397,NA,0.0493834145146415 +"092040",8.12236741293532,2.03692557704304,116.613989285714,3.45522931216931 +"243070",8.21854760951327,2.21513626684556,17.7740838253589,1.13048798524041 +"048410",125.7055695,8.06998717777778,65.36689614,10.2455950062696 +"001120",NA,0.21912720232333,11.0239480519481,0.0339938727698684 +"095660",10.27266,1.10015100401606,8.51619481865285,1.52540658932715 +"038540",2.43023336749634,0.768982807505212,NA,0.685321796036334 +"214450",23.4190473958333,1.5405860324349,64.8527466346154,5.24470112752722 +"001230",NA,0.175866351769019,1.55795815198344,0.0599164445447535 +"017810",15.0247636111111,0.79940761368804,5.92882746205734,0.154744484375 +"294140",NA,13.1365384615385,142.3125,10.8773885350318 +"112040",NA,1.16124818577649,NA,2.51801730920535 +"010050",10.1332368207186,1.07376303874365,3.61206093716115,NA +"005880",3.56945430809859,0.379246174148896,1.16654202934407,0.227854579343673 +"006730",NA,0.46170568815546,8.31583245,2.7693799093432 +"267270",3.34190315072303,0.191580852729244,NA,0.0929024067689168 +"108670",NA,0.356574202574452,2.32318103411514,0.100067831470993 "336260",NA,NA,NA,NA -"011160",NA,1.24260945703019,4.83499997195767,0.29519802128828 -"008350",18.6473737638889,2.7854998153527,19.4179263987603,1.3511035619609 -"035600",13.7143951193182,1.42697815016258,11.803098,0.522114112264763 -"024720",7.38158409569378,0.934245706096084,12.0214369558442,0.823972445789567 -"002270",NA,0.657562571428571,4.63622370867769,0.247838775679258 -"060720",NA,2.82575140481651,NA,2.41574041666667 -"037560",11.3146553400504,0.424045895402624,1.71055528179741,0.381317331918506 -"003530",6.22928367413793,0.475242624829001,NA,NA -"043150",18.22775003663,2.22448625838176,14.9884812048193,2.12294187713311 -"030530",5.94529195855263,0.50338924782754,6.00853974534574,0.903323048480608 -"281820",NA,1.82954224902724,8.32198863716814,1.31595958018472 -"078070",50.6886359111111,1.85748258631922,22.3626334901961,5.29231697447796 -"151910",NA,19.7261177099303,NA,9.26578687847791 -"263050",NA,5.68813973806452,NA,1102.07707425 -"290510",94.5221221333333,3.15775463697105,NA,2.24222219082762 -"200230",NA,2.82428742250804,NA,7.61138118197574 -"267260",NA,0.49753769088453,NA,0.218281713177695 -"017810",17.9060021367521,0.952706798544793,7.06577487352445,0.184419212147887 -"122990",9.48393157284768,1.65557649421965,4.91558467105263,0.990825876960332 -"192650",11.2722905164865,2.92069152037815,6.71617953478261,0.693391104089776 -"138080",204.718138269231,7.82745822794118,483.879235909091,6.53088539263804 -"025540",10.4281502525253,0.597705529020119,7.79159905660377,0.553261990889603 -"228760",NA,37.4516461261261,NA,1039.28318 -"321550",NA,14.3047719512195,NA,373.224504545455 -"018290",62.4579470571429,6.2726776097561,NA,3.9927454739726 -"084370",22.378947265625,1.81527582382763,14.4186505872483,1.95129785422343 -"008490",16.2957934085603,1.35886401881895,8.54697735918367,1.06429959491741 -"007460",NA,2.15844946710997,NA,8.27405629058824 -"010050",12.373852930479,1.31118873057741,4.41074373402348,NA -"074600",10.612562962963,1.9439565807327,16.5311076923077,1.61279099437148 -"081000",52.88739375,3.89103768151016,27.9127911458333,2.9995835261194 -"002210",NA,7.16378814608696,294.227013142857,4.48223959085963 -"025860",NA,0.954507555639275,50.67241986,0.32620854500684 -"108230",20.8140426666667,1.1987144991274,NA,1.33457916062176 -"298000",20.5638024019608,1.1424334667756,5.46226001302083,0.375628195737822 -"007390",NA,9.41281543781903,109.64657982973,15.1944698640449 -"014830",11.2292753684211,0.618518219102838,7.37048801454545,0.498005946928747 -"095660",12.6353718,1.35318573493976,10.474919626943,1.87625010487239 -"048530",46.2234463218391,10.2850123529412,95.7485673809524,19.5215525728155 -"053210",7.8776494379845,0.610157176523566,2.2151864359673,0.588428938911407 -"034120",84.3716290408163,0.727213689182058,7.50310312704174,0.452320549562363 -"007570",NA,1.89583656217246,18.0061581176471,1.326453648 -"002960",NA,4.0070281124498,13.3478260869565,1.81574158325751 -"097230",NA,NA,0.950262202272727,0.235172965071559 -"102710",14.8947658125,1.91333298572703,13.9729399153094,1.00839035119887 -"045390",59.54835072,4.13972491636364,52.3059837405405,3.76888295696203 -"215000",19.3799580882353,2.02848201641868,12.0167521276596,1.98968870156014 -"002240",113.823529411765,0.265596046942557,3.12096774193548,0.245371544509257 -"268280",10.8723417027778,1.77668770449387,18.2048512232558,1.08602747308546 -"131970",NA,4.99864864864865,12.5583333333333,6.23108728943338 -"003800",NA,0.890334800741427,9.04161176470588,1.7018091231178 -"038500",NA,0.620631644235105,7.38337645727969,0.669118491440972 -"015350",NA,0.615618986529827,4.10149572649573,0.4033410380332 -"036930",9.04258687139588,1.88801264347826,NA,1.496822145 -"300720",NA,0.432066096521539,6.7833595840868,0.732655830078125 -"126560",9.61855705263158,0.5375076,6.07247510126582,1.32475121297894 -"002320",9.6557127702407,0.41351895192578,3.800741374677,0.226197495181464 -"096760",16.6703250905172,0.964467686034913,1.97523770224719,0.533156247725393 -"235980",NA,87.9134154456522,NA,NA -"002990",NA,1.04677480255403,6.69597598114901,0.270912952821966 -"100120",17.4792208052885,2.58399284115139,13.0779781564748,2.76687817922374 -"249420",29.9000055905512,1.37185719291908,5.70165271771772,0.753582200833499 -"092730",24.0091956525974,6.23510308684654,22.8235563611111,5.57679657692308 -"061970",24.8685035607843,2.49992184283837,5.55457086832117,1.38008017584331 -"122900",29.1053387317073,0.810862211551529,20.9354190877193,0.121966362224039 -"019170",185.18254005,1.74948077515352,11.5378529626168,1.97633447225187 -"293480",NA,1.79036027263875,13.3239130434783,2.40667539267016 -"148150",12.8867421383648,4.6568,13.3051428571429,1.5970319563523 -"023410",15.6108473365385,0.468205367437836,4.7813328229712,0.251753154841489 -"013120",NA,0.520987748471492,3.38017235701107,0.60274828672479 -"017960",NA,1.18550740806717,8.41211681845794,1.58817203277459 -"072710",7.66675349036402,0.399639901774752,22.9511146153846,0.659126266568483 -"144510",365.6979711,7.66662413207547,731.3959422,7.22723263043478 -"214450",26.1429616111111,1.71977454179991,72.3958936923077,5.85472235147745 -"143240",22.0618389700599,4.11197221875,37.9827536907216,4.27912556097561 -"052260",23.5,2.36736064472801,22.1698113207547,3.50397614314115 -"029530",10.1088290828571,0.40593049323084,7.14765692727273,0.634179992651013 -"025900",10.099191,0.522448937509212,3.05061621428571,0.466423163289474 -"166090",NA,3.31227247117794,8.94986489390519,2.2578531594533 -"017390",8.45410628019324,0.369393139841689,NA,0.251979841612671 -"051370",NA,1.50869446418338,NA,1.17417667282574 -"104830",9.01427078384798,1.35053665480427,9.21118446601942,1.62527109207709 -"047310",14.9061574769874,1.94463517303493,5.18569379475982,0.472552279745324 +"043150",11.4263507692308,1.39445407241842,9.3957643373494,1.33079938566553 +"019680",17.774082087766,0.541752177772373,5.20487139018692,0.437888537871839 +"272290",11.2453902622951,2.33799865712338,6.672848307393,1.1701958478335 +"268280",9.04587343434343,1.4368896430004,5.19907965166909,0.947913702037576 +"048530",34.6675847413793,7.71375926470588,71.8114255357143,14.6411644296116 +"200230",NA,2.07297212758842,NA,5.58660599376083 +"145990",7.12283029888889,0.253181171761453,4.68607256505848,0.150921632663151 +"237880",313.05766275,2.218693570163,5.03308139469453,1.6705318183031 +"097230",NA,NA,0.786765577272727,0.194710463260498 +"084680",NA,1.93760521939024,54.7874579275862,9.45735880892857 +"272450",NA,1.12697220135237,5.48446069469836,0.296823983377857 +"290650",55.0534643846154,5.42193209848485,75.3363196842105,13.5036799433962 +"102710",10.7943825208333,1.38661113559322,10.1263262736156,0.730790354019746 +"024720",4.89244527272727,0.619209363342753,7.96769658701299,0.546121272209364 +"074600",7.78903703703704,1.42675712347354,12.1329230769231,1.18369981238274 +"298050",NA,0.74039594474593,2.36343713385827,0.0982959510086455 +"052260",27.8472222222222,1.93159922928709,26.3815789473684,2.82925682031985 +"003060",NA,2.03924303362126,236.081597353846,6.76004573920705 +"007460",NA,1.49609133355499,NA,5.73501677862745 +"003530",4.18738071206897,0.319462382010944,NA,NA +"034120",58.4827627346939,0.504073064907652,5.20082645009074,0.313529034354486 +"281820",NA,1.21969483268482,5.54799242477876,0.877306386789812 +"017390",8.30917874396135,0.363060686015831,NA,0.247660187185025 +"093050",3.72528846153846,0.261909751563292,2.48551724137931,0.181604265541689 +"015350",NA,0.525657472738935,3.50213675213675,0.344400084051271 +"126560",7.68070070526316,0.429215627647059,4.84904997056962,1.05785280683466 +"001430",14.4985423957143,0.152616235744361,3.45987943534091,0.0928798359751075 +"044340",15.0363734126984,2.39416560657119,8.28534861516035,0.859611184210526 +"108230",18.0514395454545,1.03961170157068,NA,1.15744333873057 +"148150",9.11590566037736,3.29415681818182,9.41187662337662,1.12971862821512 +"228760",NA,23.3172508333333,NA,647.053710625 +"002270",NA,0.456894043956044,3.22138620867769,0.172205757123923 +"053210",5.58798796849817,0.432526429089878,2.00068290544262,0.439251573682695 +"068400",NA,1.12623371820751,NA,0.461867701986755 +"293480",NA,1.41572541382668,10.5358695652174,1.90307591623037 +"025860",NA,0.670260820320226,35.58247129875,0.229065559177597 +"096760",12.4597790625,0.720865023067332,1.47633745786517,0.398493071753515 +"192650",7.38264720067568,1.91287077328431,4.39867868639291,0.454127924231089 +"060980",22.4629898473282,0.340112305825243,367.83145875,0.331940402707276 +"298000",3.33909543735763,0.644760456124918,1.79640060906863,0.161750388634483 +"002960",NA,2.98895582329317,9.95652173913044,1.35441310282075 +"226320",33.2951185060976,0.575142135559301,70.0051209615385,1.27519837342363 +"095720",12.7222832,0.885375194482759,7.37427381305483,0.439313558936071 +"013120",NA,0.433833664154699,2.81471601476015,0.50191678894555 +"037560",6.8570712965995,0.256986434886246,1.03665548543412,0.231091452016129 "319660",NA,NA,NA,NA -"084110",12.3195986574394,0.661040477534348,6.66734833707865,0.940154214945867 -"080160",27.225,2.12800868486352,9.9719476744186,0.939821917808219 -"288330",NA,NA,NA,NA -"088800",113.064309174194,4.33250134042027,16.22682215,0.928967289795918 -"123890",3.32828923847656,0.574636348035744,NA,NA -"119860",20.4094782439024,3.71906048,20.1635809156626,3.14878121542803 -"004430",8.97637795275591,0.831712062256809,5.87628865979381,0.433624952453404 -"009290",15.3736486789238,0.795804005431755,6.4563534,0.29048666797153 -"065660",NA,6.12149727094474,NA,95.3933324722222 -"099190",15.5911572876106,1.92231399181669,18.0697515230769,2.0367639 -"002780",NA,4.49522460755076,14.5771069578189,0.527746869897199 -"244460",NA,NA,NA,664.040861 -"230240",NA,4.13147247809762,NA,2.44521963703704 -"000140",NA,0.30919763551743,2.72143589558233,0.18053965418021 -"005500",NA,1.63848027277155,11.175415282392,1.29376923076923 -"025770",13.229011896,1.79157799241603,20.2898955460123,0.745716566854566 -"000480",6.29222011385199,0.478016433616837,5.49006622516556,0.420172326406488 -"016800",NA,0.787446504992867,6.33269598470363,1.0490972442192 -"008730",22.5224489795918,0.984770969660916,15.9942028985507,0.675949367088608 -"213500",8.71438412598425,0.565137081191489,2.67540721353747,0.185246909111198 -"012610",26.2330483977273,1.54725754624665,182.250652026316,1.04583581652069 -"111710",NA,2.35047626224567,64.980875,23.2767313432836 -"030610",4.25666235446313,0.373315180394826,2.37231434751262,NA -"004690",10.1817761682243,0.238862102609077,2.61468012,0.0945128871345536 -"003220",13.6062406244726,1.76019597598253,8.06169757,1.12475724729683 -"228670",65.9050033018868,13.2812364068441,81.231748255814,6.78245665048544 -"078520",NA,1.05996937735257,NA,0.978055680173661 -"086390",6.41283594274809,2.38152093125443,5.21789756832298,1.19033865887354 -"317330",NA,5.41745027361563,13.8021347219917,4.69155778279267 -"179900",50.5693528125,5.43939257142857,33.712901875,6.742580375 -"039440",16.6417948717949,2.12657273918742,NA,1.1322923935799 -"051500",23.5698641751825,1.27681747410044,5.59631090467938,0.114178119302712 -"115960",42.8903783783784,1.65651774530271,29.1182385321101,1.16302235251008 -"017940",4.10633802816901,0.243715327912455,1.73635625338387,0.0692637467064058 -"002390",41.03253275625,1.04741627967454,11.1274665101695,0.734856194425789 "082920",NA,NA,NA,NA -"060570",NA,2.11224197110694,24.8343743514706,2.45099775892598 -"095720",14.5354352,1.01155693241379,8.42523920208877,0.501923567335511 -"192440",7.58483635362998,1.23946617795637,8.52296085,1.21346014349944 -"032190",9.54607250755287,0.122608746265182,NA,0.118347129105959 -"006490",NA,10.0698419158576,115.24374637037,5.30986544709898 -"123860",NA,4.8081,NA,6.46992873786408 -"004710",NA,1.52836021584943,13.7757110526786,0.366523254044423 -"005720",5.09614700707395,0.168355823157,2.33761315516224,0.233073782235294 -"003060",NA,1.93467499621262,223.9758361,6.41340499845815 -"060150",21.4539517058824,1.75626249919743,10.007483570122,1.86503102897727 -"182400",NA,8.93978021088825,NA,49.5235443428571 -"000370",3.75334164364303,0.216885664347273,0.43200133171521,NA -"138250",8.92067514450867,0.699581504986401,10.3575624161074,0.651034296561907 -"003620",NA,0.471154196394057,1.84444497097685,0.0881697269380263 -"195870",14.8341346153846,1.57102851323829,8.38451086956522,0.849298100743187 -"234080",19.3923177151899,2.80328106038426,8.48749639612188,1.9742179117268 -"040910",10.818200011745,2.45344262062405,10.818200011745,1.37770239465812 -"002150",21.9668695652174,1.21890952955368,10.5624668989547,0.753149813664596 -"052710",42.5416318309859,1.53011948328267,13.5446451121076,1.19197153117601 -"058650",9.34146341463415,0.101885412163735,2.17768301350391,0.0591859993432363 -"214870",NA,9.58496878301887,NA,16.3872046935484 -"152330",NA,0.91304347826087,5.38461538461539,0.718030544791429 -"001520",91.8571980787879,0.363420157846781,12.7365022546218,0.57226496820842 -"119610",21.6012093150685,2.59998067600989,34.28018,3.97201078085642 -"070960",29.4462743058824,0.72513760965717,5.72099043657143,1.65574420022051 -"053580",NA,13.7120316701681,43.5128471666667,4.26039626305483 -"003920",148.86,0.334968496849685,6.9887323943662,0.275743262017227 -"293780",NA,16.7685721639344,NA,204.5765804 -"005070",NA,3.47795733295583,31.6601682989691,0.575100435393258 -"041830",15.6981458477157,2.48396364016064,17.4719476384181,3.1049545502008 -"002840",13.9387534883721,1.51584825493171,8.01291978609626,0.912 -"121800",4.91283730859375,1.29765409719356,NA,14.6242598953488 -"036800",9.68954248366013,1.43862202814168,3.36549375709421,0.714457831325301 -"011280",13.1795601954545,0.858603270062185,4.19003358815029,0.476343558896008 -"078020",8.82803640882353,0.743505667327223,1.657389496963,NA -"033500",NA,3.97999104330176,16.1605130824176,1.56364347740564 -"050890",33.8343442307692,2.79141008612874,NA,1.38316501572327 -"089030",16.3392717412935,2.00622701282834,8.3144142278481,1.69550522457408 -"014620",NA,0.685481651376147,NA,1.75909358446145 -"001510",21.1475601699281,0.542845958193906,NA,NA -"101490",NA,3.82573229548306,24.7895011341463,4.99853875327869 -"001880",NA,0.803173146626768,3.38974108725603,0.305764756317316 -"052020",NA,7.64707694832041,NA,26.6614304414414 -"007340",5.13133052419355,0.508124655279503,3.85887120283019,0.315165925426527 -"101060",26.2612146140351,0.386443586678714,8.52928337891738,0.76547646791102 -"035810",8.5025019394958,0.455354514311431,NA,0.201099323731284 -"009680",30.2724489795918,0.750683198380567,13.6087155963303,1.51904761904762 -"032620",50.307242587931,2.79484681044061,34.7359532154762,2.90619528894422 -"183190",18.6642352745098,0.363357678712304,3.19779170996641,0.33842474484475 -"002310",3.61901859720457,0.533864599062793,1.94813107797538,0.367126532095901 -"016580",13.5823766976744,1.12488867103236,16.6869199428571,1.88766062702004 -"097780",41.4462824472603,1.27823346795522,18.7924137804348,2.13973028193069 -"015750",12.1481481481481,0.230715123094959,1.08970099667774,0.0853944285342359 -"016450",NA,0.456532297231666,19.448275862069,0.111838191552647 -"002810",10.0217987785467,0.865859446038864,32.5426949101124,1.07549195952469 -"033270",NA,1.24668917330416,7.72001290243902,1.34435335582822 -"001500",5.65869967114624,0.322843841876198,NA,NA -"222800",57.33745668,1.33591464771668,3.16781528618785,0.284553134888337 -"011690",NA,2.65527958981395,NA,3.1332882097146 -"232140",9.5835156244898,2.3577854339749,6.3601661255079,1.15853355 -"089600",16.1429090661376,2.15011262403101,14.257055203271,2.86211051923077 -"023160",28.4678217821782,0.67178738317757,51.34375,1.81289407313997 -"078600",700.277703125,3.35061101973684,107.73503125,2.72216794217687 -"298690",NA,1.85646815495732,11.309604,0.432588892288862 -"140860",50.2259501785714,7.79128313019391,72.1193130769231,6.72883543062201 -"143160",64.049121627907,1.81430318181818,NA,2.5220807967033 -"080420",11.2911848302041,0.786786201194539,NA,0.861251644894147 -"049950",13.9644786060606,2.67404909477756,41.8934358181818,1.29567327272727 -"037710",NA,0.440792653455776,5.0760667903525,2.02366863905325 -"039560",NA,1.66615585432836,NA,0.781958827682824 -"031440",33.4855623529412,0.898161186494162,9.487576,0.222608540591272 -"003560",NA,1.32584219227761,6.69795833432099,2.47959152230347 -"208340",NA,3.9996042912844,NA,NA -"079430",6.83629567866324,0.594394058784086,39.1076326323529,0.196738848783014 -"161000",5.15898305084746,0.801234279028956,5.9039224137931,0.265602094240838 -"300120",NA,11.2242053745174,46.8882127741935,13.3351797798165 -"123690",NA,5.12776136363636,NA,1.75923196881092 -"034950",16.5084120123457,2.60659137037037,11.7813336828194,3.17620278622328 -"086820",NA,5.29431534826884,259.9508836,24.7572270095238 -"243840",27.9321135,3.19604635995232,52.578096,1.24488528133705 -"040350",NA,4.39000040906096,NA,19.1707212107914 -"239610",NA,4.1953397968254,20.3312620923077,4.12334488611544 -"234340",NA,5.04555353901996,23.3621848739496,4.86031468531468 -"052400",NA,2.87558568272251,NA,3.05471004115684 -"091810",6.89129168126649,1.1571996221533,8.31783295286624,0.356900730691446 -"009580",3.82430410773639,0.420769903404792,2.61190241409002,0.40991466019656 -"082800",NA,4.22716427076023,NA,6.28560948086956 -"007810",NA,0.697415159747292,27.045759895,0.504773420959313 -"025000",24.1127927927928,0.603227405904891,12.5071028037383,0.34909612625538 -"054780",NA,3.53986336894531,12.7038087259346,2.6216153012054 -"074610",NA,6.96098188051948,NA,6.73361312562814 -"002100",46.9330590909091,1.28105124069479,24.3520589622642,1.21359579219558 -"038290",73.6489861111111,2.22803655462185,16.9959198717949,2.40377470534905 -"220630",15.2060614588235,3.56555923862069,13.5341908272251,0.908622301581722 -"174900",NA,13.7955721925134,69.7235675675676,66.148 -"030520",40.2325251230769,0.862220287833828,4.32250269917355,1.21182304587581 -"002620",37.346153943662,0.449724716757123,NA,1.85814781359495 -"063570",12.9273541714286,1.64529962181818,13.7108301818182,0.922127845108696 -"007690",5.7137724,0.514651236989592,NA,0.200780694986725 -"005810",7.44340865,0.365179846860107,NA,0.851092135739954 -"255440",7.38139722222222,1.89401496792587,8.33010344827586,1.44027262872629 -"000050",12.7440289752475,0.363190442014673,21.2751558099174,0.732582200626067 -"229640",27.0983777818182,1.86820292506964,13.0230067980583,0.607917380557444 -"066700",NA,2.88530223775056,NA,2.20510758255319 -"068400",NA,1.68935057731126,NA,0.692801552980132 -"189300",27.486346,3.43118144697987,19.3653801363636,2.3280784863388 -"236200",25.6496971447368,2.69250964502762,19.6246005,5.53800279261364 -"089980",20.6268659834711,2.09383455033557,33.2780104533333,1.37059351125755 -"010170",11.6614662790698,1.31199123495552,NA,1.50042803710353 -"159580",NA,3.79765611374408,57.2361028571429,1.37131564175699 -"102460",194.145,1.11973602484472,22.1393421052632,2.05193902439024 -"003300",0.484398320500293,0.143707456284787,1.9563269187056,0.208870498525322 -"015860",NA,0.57562874024581,37.8814501852941,0.277161460361524 -"001360",NA,1.95527241799544,NA,5.53783607419355 -"251970",11.7144230769231,2.96784409257004,13.3147540983607,1.61257445400397 -"086980",58.3318181818182,1.82416488983653,NA,3.74686131386861 -"041140",NA,2.47062696459144,NA,7.81478313723077 -"226950",NA,4.49020159836066,NA,821.7068925 -"036530",8.98498827007299,0.163765501629748,1.90991992707525,0.175685919217869 -"004380",NA,1.4792663476874,13.125,0.982868244436595 -"004700",NA,1.0507487357775,12.98659765625,1.95256597494127 -"136480",NA,0.831338058111298,NA,0.297479766147719 -"001130",4.6926213592233,0.322656875834446,19.1801587301587,0.279516539440204 -"263720",50.8540312857143,6.82697954246575,56.6328984772727,7.57400465957447 -"087010",NA,5.43733924611973,NA,62.8779487179487 -"016590",3.04901538461538,0.477368055281343,1.76101179898033,0.340832985621652 -"125210",NA,155.688455625,NA,2.93060622352941 -"053030",39.0969099174603,1.617272045174,18.1110685647059,2.36837050461538 -"011760",NA,0.784915766263485,NA,0.050934606045821 -"200710",29.9637832352941,5.20842857873211,NA,2.30908574342702 -"299660",NA,18.7671409925926,NA,NA -"183300",8.78987288135593,2.6008149448345,8.70138422818792,1.55643007202881 -"282880",NA,11.7319486279621,NA,3.22323067773437 -"216050",27.3087266918605,3.73378457154213,NA,6.56019691480447 -"003580",NA,3.20080409599447,386.230360916667,17.5559254962121 -"029460",1.27743557986646,0.599895579835987,4.17309911744966,0.472755573845277 -"298040",124.899866631579,0.262307667293025,91.2729794615385,0.108832720293511 -"033920",NA,0.4676836492891,NA,1.222689726381 -"068290",828.333333333333,2.14408973252804,25.3571428571429,1.33530360021494 -"084690",9.73886128340425,0.209045707124589,1.60380686867554,0.0673523367157151 +"016800",NA,0.730028530670471,5.87093690248566,0.972600570161546 +"122990",6.00752649139073,1.04871271699422,3.11374084736842,0.627631342389299 +"025900",7.4521095982906,0.385510754458364,2.2510245,0.344169798552632 +"018290",40.8451176571429,4.10209216068867,NA,2.61110341187215 +"072710",6.28634062098501,0.327684012724634,18.8187248076923,0.540449386966127 +"166090",NA,2.26283960902256,6.11426413544018,1.54249374259681 +"002240",85.8823529411765,0.200398050923066,2.35483870967742,0.185138219629724 +"014830",4.27396298076923,0.407618365547404,3.98510203448276,0.330118712865631 +"005500",NA,1.29995129079396,8.86644518272425,1.02646153846154 +"030530",3.56717517513158,0.302033548696524,3.60512384720745,0.541993829088365 +"017960",NA,0.868503595653605,6.16272294392523,1.16349599470666 +"061970",16.9414891921569,1.70305377555848,3.78401145459854,0.940169694015234 +"101490",NA,3.30778403329571,33.6861684310345,3.46828006331361 +"144510",350.3945928,7.34579859119497,700.7891856,6.92479432411067 +"038500",NA,0.407991832979066,4.8536959440613,0.439866194930556 +"004690",8.61534906542056,0.202114086823065,2.21242164,0.0799724429600069 +"002210",NA,4.3934877933913,180.446820085714,2.7489178250272 +"025540",6.87758207070707,0.394199232884643,5.13872169811321,0.364887794748124 +"006840",2.41653357811038,0.175267955424384,0.814142576426095,0.0696075230383703 +"050890",29.0745975,2.39872019265639,NA,1.1885841745283 +"300720",NA,0.331330244183368,5.20182491862568,0.56183773046875 +"119860",16.8218746463415,3.06531938,16.6192014578313,2.59528451740358 +"042000",NA,2.39259261290323,46.5136224915254,1.65919209613059 +"008730",18.7265306122449,0.818798334324807,13.2985507246377,0.562025316455696 +"099190",12.0048871902655,1.48014430169122,13.9133564358974,1.5682685 +"122900",22.0335596422764,0.613845489467724,15.8487007953216,0.0923319649768329 +"009290",11.4597151849776,0.59320252698468,4.81264875,0.216532493327402 +"086390",4.83987618320611,1.79737428773919,3.93803590062112,0.898368799149841 +"029530",7.17122063142857,0.287967785796237,5.07056004242424,0.449888370854992 +"073490",1315.505466,3.92102970491803,146.167274,4.11095458125 +"000480",5.426944971537,0.412281966267839,4.73509933774834,0.362392295995945 +"001520",74.4983590575758,0.294742338916197,10.3296044071429,0.464120417009628 +"267260",NA,0.287936706214026,NA,0.126324736136879 +"040350",NA,3.89813385963756,NA,17.0227859913669 +"059090",16.8974476618705,1.58271241576819,6.78828099710983,1.03286949208443 +"002390",7.11838884383954,0.722185379796512,28.2308830284091,0.525225730761099 +"045390",36.23254428,2.51883997668449,31.8258834891892,2.29319900506329 +"249420",20.617018503937,0.945939794075145,3.9314734984985,0.519619239928557 +"081000",32.70421875,2.40611870764763,17.2605598958333,1.8548661380597 +"084110",8.55947575432526,0.45928119067954,4.63237545505618,0.653205305782942 +"002840",12.9211534883721,1.40518361153263,7.427935828877,0.84541935483871 +"088800",77.3399986258064,2.9635846197775,11.099722025,0.635446582931354 +"065660",NA,3.42722963011696,NA,57.1762211463415 +"012610",16.3883889772727,0.966607392761394,113.856176052632,0.653357700090607 +"052020",NA,7.85769012661499,NA,27.3957304414414 +"143240",10.0818333,2.30985399056604,8.77429177986348,2.74665330288462 +"290510",53.2955242311111,1.78047408344469,NA,1.26425861381128 +"213500",6.74661996850394,0.437525482212766,2.07128300402901,0.14341696189254 +"002780",NA,3.29526732011421,10.685887441358,0.386869882039631 +"051370",NA,0.983516011461318,NA,0.765444286715514 +"047310",9.57738620502092,1.24945158460699,3.3318708922853,0.303620546889508 +"023410",10.225517990812,0.306686902057165,3.13189948933246,0.164904976557547 +"040910",8.31262235234899,1.8852065913242,8.31262235234899,1.05861600897436 +"228670",47.0750023584906,9.48659743346008,58.0226773255814,4.84461189320388 +"060150",16.4856681529412,1.34954907833066,7.68996105914634,1.43312910647727 +"321550",NA,7.72457685365854,NA,201.541232454545 +"036930",5.57570985354691,1.16415920019111,NA,0.922948941666667 +"003220",10.4207576624473,1.34810019978166,6.174298915,0.861429914893617 +"206640",NA,3.48576873823529,44.7230706037736,3.58054794864048 +"104830",5.9895486935867,0.897366548042705,6.12038834951456,1.07991434689507 +"214870",NA,3.87774717585693,NA,2.71604212421712 +"182400",NA,6.51467466819484,NA,36.0892295111111 +"317330",NA,3.54678374267101,9.03620422406639,3.07154473624824 +"026890",21.5398709734513,1.64905516260163,26.4565806521739,1.54344034242232 +"215000",11.5972130147059,1.21386939712673,7.1909770668693,1.19065498490186 +"119610",16.7059712328767,2.01077642209398,26.51165,3.07187884130982 +"017890",8.35623470383275,0.815450309418565,9.01593744360902,0.93681225 +"036800",7.87581699346405,1.16933527413877,2.73552780930761,0.580722891566265 +"060570",NA,1.40638333261413,16.5353452121324,1.63193537652395 +"089030",11.1972068109453,1.37485557055589,5.69781916202532,1.16191975684047 +"003920",132.12,0.297299729972997,6.20281690140845,0.244734648513476 +"053580",NA,10.1739012184874,32.2851798666667,3.16108157963446 +"100120",11.1078404567308,1.64209723880597,8.31090221223022,1.75831873287671 +"140860",41.0019901339286,6.36041952216067,58.8746525,5.49308958732057 +"089600",12.0666508227513,1.6071860503876,10.6569953528037,2.13939681566604 +"200710",29.0376299352941,5.04744078629857,NA,2.23771400226655 +"032190",6.82688821752266,0.0876838306623724,NA,0.0846361286939586 +"101060",19.5118370263158,0.287123973279979,6.33717783760684,0.568741861672207 +"052400",NA,2.3705253078534,NA,2.51818873081201 +"000140",NA,0.207120059956196,1.82298925060241,0.120936836841264 +"195870",11.15625,1.18151731160896,6.30570652173913,0.638728323699422 +"078520",NA,0.70466764206399,NA,0.65021141617945 +"078020",6.63326580441176,0.558659988481546,1.24533979762562,NA +"005070",NA,1.50617071462585,NA,0.907778167486675 +"001510",16.5916549243165,0.42589843665374,NA,NA +"007340",4.60297362903226,0.455804664596273,3.4615354245283,0.282714285635663 +"030610",2.82690815006468,0.247923757658271,1.57548666186013,NA +"034950",15.6395482222222,2.46940235087719,11.1612634889868,3.00903421852732 +"004700",NA,0.933297188363636,8.81981879037801,2.37205847319778 +"183300",7.88262711864407,2.33237211634905,7.80327181208054,1.39578331332533 +"123890",2.25926918505859,0.390067719693138,NA,NA +"152330",NA,0.672463768115942,3.96581196581197,0.528835194894005 +"017940",2.97325224071703,0.176465536894901,1.25723335138062,0.0501513973478467 +"002810",8.07226953287197,0.697424781763827,26.2122010674157,0.866277718158188 +"245620",NA,5.2046890368932,NA,12.4670458325581 +"005720",3.61981387918006,0.119583823712025,1.66041610092183,0.165553252415441 +"052710",583.38643425,1.17322560935143,106.070260772727,0.938674874094932 +"192440",5.10265862177986,0.833844328932262,5.733776925,0.816348906519296 +"239610",NA,3.25669373333333,15.7824388615385,3.20080663338534 +"000050",5.68426699082569,0.334188296655879,3.70454470553064,0.720657286420471 +"006490",NA,6.82861154919094,78.1496655074074,3.60075250631399 +"002990",NA,0.619973868565815,3.96582925260323,0.16045375853127 +"003620",NA,0.334994956151738,1.31141729587804,0.0626894847495141 +"058650",7.31707317073171,0.0798058058723772,1.70575692963753,0.0463597906082791 +"035810",5.76028280252101,0.308493993474347,NA,0.136240954054591 +"080160",16.875,1.31901364764268,6.18095930232558,0.582534246575342 +"011280",9.31741801363636,0.606997916197809,2.96218491763006,0.336755702809266 +"016580",11.2465539534884,0.931436479198767,13.8171948571429,1.56303109243697 +"308170",50.0336666666667,2.78652846534653,13.1667543859649,0.718645068624322 +"033270",NA,0.966095313785558,5.98246014092141,1.04177809910335 +"220630",13.6661212235294,3.20446980413793,12.1635633926702,0.816604783128295 +"234080",13.5295239873418,1.95577748398902,5.92150911357341,1.37736133376289 +"111710",NA,1.53595478522984,42.46275,15.2105373134328 +"263720",47.8478816530612,6.42341424931507,53.2851409318182,7.12628024620061 +"243840",22.4774431875,2.57191245053635,42.3104812941177,1.00178019777159 +"004430",6.08965517241379,0.486501377410468,2.71692307692308,0.260248065823407 +"041830",11.1137315736041,1.75855832931727,12.3695204519774,2.19819791164659 +"002150",12.3252413793103,0.849007125890736,5.48489002557545,0.415538074016663 +"288330",NA,NA,NA,NA +"025770",9.73551046,1.17904105916955,4.23658980941385,0.478187662931034 +"032620",34.7380959551724,1.9298942197318,23.9858281595238,2.00678243565737 +"092730",14.4961181298701,3.76459054300169,13.7802604444444,3.36712246153846 +"039440",10.6345128205128,1.35893184796855,NA,0.723562456385206 +"002310",2.75409591359593,0.406274317525773,1.48254000273598,0.279385599896881 +"322000",NA,1.05014650481373,NA,0.72174913693901 +"025000",21.5183783783784,0.538323191345504,11.1614018691589,0.311535150645624 +"037710",NA,0.364749476397616,4.20037105751392,1.67455621301775 +"123860",NA,2.9355652173913,NA,2.66518421052632 +"001880",NA,0.598766613166485,2.52705633754305,0.227948018848384 +"115960",27.8955,1.07738361169102,18.9382293577982,0.756418834737999 +"051500",14.8611459781022,0.805052194147885,3.52855632409012,0.0719909833103497 +"174900",NA,10.1500106951872,51.2987027027027,48.668 +"222800",42.730057002,0.995574487465051,2.36077662994475,0.212059836238213 +"282880",NA,9.85224415165877,NA,2.706801453125 +"053030",32.9502307809524,1.36301020302035,15.2637098470588,1.99602359538462 +"001500",3.97152589624506,0.22658609803811,NA,NA +"004380",NA,1.11419457735247,9.88584905660377,0.740303779583186 +"078600",490.0094395,2.34454277272727,75.3860676153846,1.90479859863946 +"009680",20.3051020408163,0.503517206477733,9.12798165137615,1.01889400921659 +"138250",5.79454335260116,0.45442248413418,6.72789261744966,0.422887998312592 +"236200",17.6045891842105,1.84799554972376,13.469283,3.80099084659091 +"015750",8.19753086419753,0.155685814771395,0.735326688815061,0.0576238826694437 +"234340",NA,3.05255989110708,14.1341218487395,2.94049038461538 +"007690",6.20526766473988,0.406479101098069,2.44257407508532,0.191459123595506 +"005810",6.08904406857143,0.298733589010373,NA,0.696231762169226 +"244460",NA,NA,NA,328.9614206 +"097780",26.0673528032877,0.803936102509506,11.819358724472,1.34576856763791 +"293780",NA,9.66274105191257,NA,117.885440833333 +"001130",3.80660194174757,0.26173564753004,15.5587301587302,0.226740689336109 +"183190",13.3934348627451,0.260745073673495,2.29473184098544,0.242853227542072 +"007810",NA,0.508595334837545,19.723327085,0.368109874673386 +"080420",7.95589248122449,0.554378173464164,NA,0.606847340566625 +"161580",NA,3.13118883333333,NA,3.72357590990991 +"030520",28.5011720030769,0.610806521661721,3.06210938876033,0.858469036237257 +"003120",NA,0.713598519888992,15.3258278145695,3.75072933549433 +"036530",3.1433892208,0.120832662709884,2.20248684192825,0.129926477283248 +"063570",8.61823611428571,1.09686641454545,9.14055345454545,0.61475189673913 +"033500",NA,2.49753566387009,10.1410926131868,0.981222145454545 +"016450",NA,0.285575522098106,12.1655172413793,0.0699583581201666 +"065950",33.6161614555556,1.29755019199428,NA,0.459795521428571 +"095270",NA,4.45603630196937,NA,4.23369769230769 +"023160",18.8910891089109,0.445794392523364,34.0714285714286,1.20302648171501 +"014620",NA,0.422440366972477,NA,1.0840729841083 +"003560",NA,0.825524383870968,4.17042688740741,1.54389660822669 +"102460",145.125,0.837011978704525,16.5493421052632,1.53384146341463 +"189300",19.0539566666667,2.37854761073825,13.4243785606061,1.61385971766849 +"194700",20.5190495789474,2.46436120101138,26.3420231081081,1.81669124883504 +"092130",14.6808846715328,3.74540260707635,14.1639521126761,4.91755794621027 +"161000",3.59620338983051,0.558521205030711,4.11548275862069,0.185144851657941 +"272550",NA,0.776345734740015,4.84805077647059,0.562495653835654 +"093320",16.4,2.84204545454545,15.8793650793651,3.5538188277087 +"066700",NA,1.9972511298441,NA,1.52640979965957 +"179900",27.019899296875,2.9063421092437,18.0132661979167,3.60265323958333 +"070960",16.7522874656863,0.412538223442781,3.25473013619048,0.941969857497244 +"166480",NA,2.49499208226221,NA,8.70450152466368 +"136480",NA,0.752244095109612,NA,0.26917737653874 +"229640",11.484329625,1.1398838337469,NA,0.35316024216798 +"004710",NA,0.857217644477464,7.72643939375,0.20557339638912 +"064260",55.93485897,1.04616319769327,NA,0.79945010438304 +"012690",NA,2.7839513496124,89.782431025,1.58906957566372 +"078150",26.1365380147059,1.01791786082474,NA,0.64888082694414 +"054780",NA,2.32841876230469,8.35619443668224,1.72442199561234 +"143160",38.7534568604651,1.09775931818182,NA,1.52600608516484 +"225570",NA,10.6564881882353,NA,8.44391225084746 +"000370",2.06933284535452,0.11957574650325,0.238175639158576,NA +"003300",0.368423873754153,0.109301076182746,1.48794393212313,0.158862809640179 +"002620",23.1726135915493,0.279046059192673,NA,1.15294713735109 +"087010",NA,4.0780044345898,NA,47.1584615384615 +"003580",NA,2.54570261837017,307.181449283333,13.9627931492424 +"298690",NA,1.09576066973079,6.675374,0.255331012851897 +"009580",2.54655764183381,0.280185566519546,1.73923408414873,0.272957191953317 +"222080",NA,5.16995457718833,NA,4.54329341631702 +"031330",5.68937450172414,0.847692884656702,NA,0.154329121262755 +"089980",14.493091714876,1.47119471266779,23.3821879666667,0.963022568643602 +"176440",853.10648275,3.40561470159681,15.0992297831858,0.751966930586161 +"037950",53.4834287,2.31014809829843,36.0194519816326,4.3904307141791 "000970",NA,NA,NA,NA -"001200",5.22870342322581,0.323446466914993,0.541261596571683,NA -"013030",21.0117276521739,0.705297338003503,25.4352492631579,1.94396514883347 -"214420",NA,2.22381042654028,NA,1.29619889502762 -"078150",35.2552857220588,1.37305809226804,NA,0.875268137677985 +"016590",2.23594461538462,0.350069907206318,1.29140865258558,0.249944189455878 +"031440",39.2528654545455,0.548119987305617,5.99696555555556,0.130832973259602 +"232140",5.87634896870748,1.44572936970711,3.8998794510158,0.710381001973684 +"039560",NA,1.02075985098507,NA,0.479062132362006 +"035890",4.9218446666289,0.584200123510424,2.49987218319424,0.15256508318581 +"226950",NA,2.95021567941712,NA,539.889469333333 +"102940",NA,0.470718113427483,NA,1.58242163074604 +"002030",3.87474503792415,0.140283802861685,0.818746210037959,0.119270537232735 +"074610",NA,4.31677556896104,NA,4.17577536193467 +"018120",12.9839693617021,1.80724548864758,10.170776,2.10672 +"123690",NA,3.30185227272727,NA,1.1327992202729 +"009460",NA,2.32169206225681,28.4130885714286,0.89501229 +"015360",25.7142857142857,0.278207109737249,NA,0.164323534781815 +"079980",NA,0.393252966422621,NA,0.151333430486739 "042520",NA,NA,NA,NA -"003070",14.3233179239264,0.52265520967092,25.94112024,0.0695203174701486 -"041190",NA,3.72477064220183,NA,NA -"050110",21.3608929663462,2.16946569189453,4.5245068604888,0.407995017171717 -"026890",20.6177874557522,1.57846204776423,25.324021548913,1.47736840995561 -"001940",9.16544834645669,0.182019068021892,3.00778279069767,0.177062966230605 -"035890",6.65827615807365,0.790306484129119,3.38182947309352,0.206390190007025 -"322000",NA,0.942318961908749,NA,0.647640966628308 -"088290",NA,32.9926347882353,155.798553166667,6.373577175 -"067990",7.12615852083333,1.1918313902439,1.66508293671766,0.226248631106492 -"095570",207.507898295455,0.464129093381456,NA,0.216010871699631 -"267850",23.35625,1.4503234152652,13.1894117647059,0.913691931540342 -"238090",NA,2.64284660769231,39.5979051050847,4.88760753389121 -"031330",7.39775417304075,1.10223427426436,NA,0.20067037255102 -"023900",21.12,1.57388218594748,17.8838709677419,1.84033195020747 -"092230",61.3144568108108,0.2014952395417,5.22726935944701,0.221893085093897 -"054620",196.294377125,0.999801581281833,NA,8.29412861091549 -"000020",22.4281407623762,0.761681982851379,NA,0.738826554794521 -"015360",31.7142857142857,0.343122102009274,NA,0.202665692897572 -"089010",218.584425,3.05518256035578,200.36905625,0.712634462062833 -"102260",NA,0.568203892438233,4.77315093710692,0.280013897060632 -"002030",4.50450043912176,0.163083879173291,0.951815571488823,0.138655364954534 +"002100",28.7119890909091,0.783701935483871,14.8977301886792,0.74243507287259 +"092230",48.2979799459459,0.158719713828937,4.11756971889401,0.174787290492958 +"110790",5.66710349112426,0.934836983894583,8.15098289361702,0.742722365257852 +"001360",NA,1.3786761833713,NA,3.90476673870968 +"125210",NA,108.7757090625,NA,2.04754275882353 +"011040",35.5361538461538,0.848429752066116,5.54918918918919,1.03060791968767 +"005420",NA,1.0283648,238.727542857143,0.246437516590473 +"000430",10.210625,0.278171292354844,26.35,0.170141637158925 +"089010",149.697212272727,2.09233714739517,137.222444583333,0.488046631594547 +"041140",NA,1.52435619124514,NA,4.82165589107692 +"121800",2.68214361171875,0.708448993602972,NA,7.98405540232558 +"208340",NA,2.30888649311927,NA,NA +"131390",15.3889974770642,2.53767129349471,21.2329205696203,1.63171276750973 +"253840",NA,9.23247035483871,NA,26.5006093518519 +"049950",7.65064218181818,1.46501658800774,22.9519265454545,0.709853398313027 +"050110",16.2871927182692,1.65416801044922,3.4498330808554,0.311086876528926 +"344820",NA,NA,NA,NA +"003070",10.4863048858896,0.382643316856951,18.9918632933333,0.0508968137569604 +"001940",6.68495796062992,0.132758351993745,2.19377173385013,0.129143544417402 +"036030",NA,0.789214876390244,3.2422655242485,0.501982778963698 +"215360",13.4736831147541,1.47557391382406,11.1066847297297,0.493927085336538 +"214420",NA,1.56001137440758,NA,0.909288397790055 +"001270",5.79283286896552,0.361351157668316,335.9843064,NA +"067280",8.74677868548387,1.45000074465241,6.667626375,0.5648961234375 +"000020",16.2334385049505,0.551303728648285,NA,0.534761020547945 +"082800",NA,2.59047702865497,NA,3.85192671217391 +"001200",3.44761122129032,0.213268487149129,0.356887626424755,NA +"049070",7.3670796460177,0.359059736898857,2.68975767366721,0.232666294019005 +"136490",9.69782732960894,0.524286044095439,NA,0.190257682156949 +"203690",NA,4.3265177015674,NA,29.3650882297872 +"003570",10.0359043355422,0.269965989256198,5.06370857051672,0.444137595227939 +"067080",22.9745126787879,1.8224974,14.4411222552381,1.37721874368756 +"010170",6.73964154069767,0.758253757849294,NA,0.86715914497307 +"023900",19.3846153846154,1.02508474576271,8.73988439306358,1.24546952224053 +"068290",498.333333333333,1.28990509059534,15.2551020408163,0.803331542181623 +"299660",NA,10.7848976592593,NA,NA +"137400",87.3562106842105,2.3813027302726,NA,0.646578887027659 +"214390",NA,1.05254363489933,NA,0.779080981619473 +"104480",5.1068459385159,0.55671702642527,8.11931123932584,0.183173308060836 +"084690",6.71087672297872,0.144049692172086,1.10515489131044,0.0464113016450853 +"007820",102.8409228,2.0404945,NA,1.64985437647059 +"067990",4.60613525,0.770364083623693,1.07625969680111,0.146240332986866 +"045100",2.11695137976347,0.527504911591356,3.58797327394209,0.204234279918864 +"228850",9.72212285350319,0.83728649917718,10.383491755102,1.31131725773196 +"054620",116.756915225,0.594687174320883,NA,4.93339078415493 +"131370",35.475877278,3.30315430893855,NA,7.1813516757085 +"029460",0.797091955829481,0.374321765074771,2.60392288255034,0.29498917278084 +"238090",NA,1.9116014678733,28.6416219932203,3.53526296569038 +"079430",3.84310675989717,0.334145849262405,21.9848313176471,0.110599136613154 +"011000",NA,7.84216353443983,NA,4.58728498009709 +"086980",30.5886363636364,0.956574271499645,NA,1.96481751824818 +"000540",NA,0.219480004178886,0.162084854195993,NA +"095570",150.044172613636,0.335601036752745,NA,0.156192476459733 +"078590",NA,6.32194001915709,117.859024642857,3.80190402073733 +"302550",NA,13.3554036697248,NA,18.1967375 +"200670",16.0948077065217,1.34733604094631,6.22152230672269,2.28506529166667 +"251370",19.1723671232877,1.88115967741936,7.952175,1.92514828060523 +"027050",89.4117647058823,1.95876288659794,29.8039215686275,1.31374243733794 +"251970",6.82596153846154,1.72935444579781,7.75846994535519,0.93964262078094 +"086820",NA,2.96630688391039,145.645668,13.871016 +"041190",NA,2.17706422018349,NA,NA +"015860",NA,0.321447850156425,21.1541048448529,0.154775030067786 +"115180",NA,3.77642166243655,NA,NA +"089970",NA,2.62803284269663,6.37895244545455,2.3006058 +"102260",NA,0.362924641876716,3.04871916142558,0.178851191735334 +"067290",NA,4.50455848648649,20.2705131891892,1.63400650980392 +"044450",7.69146980769231,0.641469815557338,1.93918269090909,0.790037392592593 +"255440",3.97180833333333,1.01913827512473,4.48229153605016,0.774986991869919 +"023910",NA,1.11111111111111,3.47438752783964,0.982986767485822 +"085370",NA,1.05001590624518,NA,1.47868689511401 +"005960",2.26852681786198,0.463233301575021,2.84625011612903,0.186644546693387 +"091810",3.65015359736148,0.612941166770049,4.40575864140127,0.189041843864444 +"101530",60.6600458333333,0.506379513043478,2.87148145956607,0.20069494072236 +"065530",NA,2.03802145922747,7.45851832460733,1.65072653534183 +"001790",16.5060201340206,0.354222113495575,12.7070155,0.132310053136104 +"036200",6.63250716227679,1.42579808478887,16.6930517342697,0.69327186390574 +"300120",NA,5.85091556756757,24.4417279354839,6.95131711926605 +"123420",14.4997606060606,1.04779291970803,14.798724742268,1.66915848837209 +"033920",NA,0.290965639810427,NA,0.760686628807434 +"057500",6.09920478367347,1.56635762264151,6.04981851012146,1.06507852601568 "005390",NA,NA,NA,NA -"003570",11.1514094989899,0.363453346633745,6.016291773297,0.557148392833712 -"123040",64.1234816914286,1.94145489550173,2.55617523826879,0.251633799663639 -"095270",NA,4.92572661487965,NA,4.67995231392931 -"036630",NA,0.67667863509343,280.652463905,1.06307751479167 -"136490",12.5008979687151,0.675826256840834,NA,0.245249971109163 -"092130",18.1135744,4.70726985446986,16.8969910447761,6.08655053763441 -"175250",NA,2.56488829988194,NA,6.52390507507508 -"027050",131.764705882353,2.88659793814433,43.921568627451,1.93604148660328 -"057500",9.76374757551021,2.50746137945493,9.68468889068826,1.70500224946543 -"019210",10.4089956504545,0.683984182526882,7.26977474,0.5858222161934 -"308170",55.0666666666667,3.06683168316832,14.4912280701754,0.790935205872965 -"206640",NA,3.28559588,42.1548150641509,3.37493232386707 -"272550",NA,0.880750850791258,5.50003001882353,0.638141621075621 -"104480",7.91721713109541,0.863086459206471,12.5874856634831,0.283976229163498 -"228850",14.4775090318471,1.24682880855732,15.4623735918367,1.95272243814433 -"028100",11.5307486631016,1.23355263157895,4.0303738317757,0.597795952314943 -"101530",91.1113888416667,0.760582028591304,4.31296515226824,0.301443800964985 -"003120",NA,0.668485969781067,14.3569536423841,3.51361426256078 -"002020",141.836852066667,0.254674740363898,7.79323363003663,0.0491976594057116 -"161580",NA,3.39436038257576,NA,4.03653667117117 -"225570",NA,11.4738454588235,NA,9.09156398644068 -"067080",32.8601803939394,2.60669700240385,20.6549705333333,1.96982007811081 -"035150",14.2352941176471,1.57711803041274,NA,0.674094707520891 -"049070",9.70353982300885,0.472935087340953,3.54281098546042,0.306456120737842 -"001270",7.47346956551724,0.46618760464616,433.4612348,NA -"115180",NA,5.47307487309645,NA,NA -"004360",4.93839767281106,0.262719366266242,8.53890274900398,0.328872884762928 -"067390",53.22107877,1.76520990945274,NA,1.81952406051282 -"000430",12.382183908046,0.377518836516559,1.79691409507923,0.216445649989954 -"214180",14.928331125,1.40135572490222,8.17368700380228,2.00342934016775 -"102940",NA,0.470718113427483,NA,1.58242163074604 -"045100",2.98028909329829,0.742632612966601,5.05122494432071,0.287525354969574 -"200670",23.5732032065217,1.97337096906278,9.11233065126051,3.34681280092593 -"225530",NA,3.480948871875,37.8306896264151,5.37540630080429 -"110790",6.30833538461538,1.04061364568082,9.07326536170213,0.826761287320667 -"290650",41.2547168846154,4.06296454166667,56.4538231052632,10.1190815 -"033240",NA,0.756064981949458,5.73780821917808,0.584510186994139 -"007110",NA,3.96395592352941,404.3235042,3.73681612014787 -"104700",NA,0.292105813467169,4.31126543209877,0.269488745980707 -"251370",27.9977424657534,2.74709032258065,11.6127,2.81132764786795 -"045970",NA,1.44376110757576,10.3147056448454,0.52881947544926 -"206650",NA,8.1428165,71.6006278448276,8.33902894578313 -"093320",18.12,3.14011363636364,17.5447619047619,3.92653641207815 -"216080",NA,NA,NA,19.2099801339286 -"085370",NA,1.59209632760216,NA,2.24207267850163 -"061040",31.6131338939394,1.71725665596708,17.3872236416667,0.868275837286725 -"089970",NA,3.96380450280899,9.62123456590909,3.46995345 -"025320",287.134749371429,2.94713085865103,69.3083877793103,1.21520147859734 -"009520",NA,2.26841904224236,20.4389185132653,0.66545316089701 -"004770",53.3391374868421,4.81445896555819,202.68872245,10.8389691149733 -"067280",11.7343411810345,2.09627860934292,17.6015117715517,0.850739735625 -"011040",38.7017307692308,0.92400826446281,6.04351351351351,1.12241494701617 -"063080",NA,0.843602970049917,NA,1.80268581333333 -"306040",56.355,20.0139252336449,34.5401612903226,3.1217055393586 -"079980",10.9467567567568,0.496238666993384,4.82178571428571,0.160407920792079 -"126700",9.1053495,1.69261268713693,10.9069427165775,1.11392588093938 -"207760",74.7402622,6.51939981806854,33.2178943111111,6.75073336 -"065530",NA,3.02543982808023,11.1733174603175,3.2044871016692 -"004060",29.7292777074627,1.01161077013713,NA,0.622067959525297 -"043610",NA,1.38293958376891,59.1410045529412,1.17452929602804 -"206560",75.4696512607143,3.34359214446203,17.757565002521,5.39068937576531 -"052330",5.7848336,0.698651400966184,7.52673516728624,0.584158038084247 -"005420",NA,1.19065362,276.401733214286,0.285328437177407 -"073490",1018.924375,3.037032414307,113.213819444444,3.184138671875 -"018120",14.2518434042553,1.98372153998026,11.163944,2.31243949367089 -"001780",103.549278568421,0.70090355995725,2.67314713695652,0.388207634727703 -"035510",NA,1.11357254290172,15.5173913043478,0.573333333333333 -"007820",135.5630346,2.68974275,NA,2.17480804171123 -"123420",20.1546672424242,1.45643215839416,20.5702273917526,2.32013029883721 -"226330",NA,116.338434625,NA,620.471651333333 -"091590",324.806666666667,1.4511094564408,278.405714285714,3.7695164410058 -"215360",16.3555542254098,1.79118277872531,13.4822811858108,0.599572600811298 -"016250",5.53725490196078,0.396390615600561,3.77973231357553,0.132858391020902 -"090470",24.6901197037037,1.53838438153846,NA,1.58470657369255 -"064260",65.4695379,1.22449260411471,NA,0.935724696045736 -"067290",NA,5.96228366336336,26.8302764851351,2.16278917200436 -"000540",NA,0.282592280058651,0.20869294531673,NA -"214390",NA,1.30605262013423,NA,0.966725486338798 -"015590",NA,2.6615806,59.7567773419355,2.05372516363636 -"000680",11.868797808589,0.303183520263282,21.4957115866667,0.433867244404575 -"036030",NA,0.966670484291928,3.93708903937008,0.717117688060237 -"001530",NA,0.372235458447132,6.4462127027027,0.20984042230287 -"194700",19.6186755789474,2.35622525916561,25.1861375675676,1.73697500465983 -"067900",22.6484645333333,1.7481662161235,11.850940744186,2.67853062812089 -"144960",14.5931712725564,1.49529412885208,28.9685340186567,2.64426672922343 -"002450",13.7108414746377,0.894608096217494,NA,0.788373384791667 -"003030",0.591665285714286,0.138402259648085,1.46825801098039,0.10506981893697 -"009460",NA,2.4029512844358,29.4075466714286,0.92633772015 -"176440",936.702344125,3.73933071506986,16.578802550885,0.825652132327016 -"201490",17.1479541962617,2.00967261664841,6.05554818151815,1.85711649696356 -"245620",NA,3.63836561553398,NA,8.71515484651163 -"021050",25.1615327,1.67265649477683,55.04085278125,0.68267724379845 -"023910",NA,1.36538461538462,4.26948775055679,1.20793950850662 -"009160",2.72780568872832,0.433940583126437,5.04716988395722,0.616473395362508 -"094280",25.3509853333333,3.97766506276151,9.32021519607843,0.47284852026859 -"121600",23.8804213441558,2.06838295106862,47.1485241923077,3.52259088793103 -"077500",15.88838125,0.995096946764092,21.1845083333333,0.70536653718091 -"086890",NA,3.03269657621441,NA,10.8414362634731 -"001250",8.91767254926829,0.453515969387249,NA,0.0450442989429592 -"005960",2.49301645087957,0.509074097043382,3.12791028387097,0.20511457995992 -"067170",12.4796797297297,1.01149649507119,5.35360173913044,0.201044149341461 -"039570",7.5498347107438,0.880086705202312,4.92469002695418,0.671713235294118 -"004970",4.51485148514851,0.357787367595135,NA,0.513368983957219 -"045520",26.8007246376812,5.03882833787466,43.0058139534884,1.94248949579832 -"030960",NA,NA,NA,NA -"234690",NA,6.44136403472222,34.3539415185185,3.44176779591837 -"191420",NA,3.93027605567452,229.42986475,23.2334040253165 -"122640",NA,3.94211334453782,36.7930578823529,2.03740059934853 -"054050",6.31168429616725,0.792065322693485,6.75915445149254,1.74178210865385 -"138690",1762.96681,4.96610369014085,9.32786671957672,0.83394834910123 -"046440",14.8357345748032,0.833320783281734,9.420691455,0.928604381961557 -"072020",NA,2.17362352941176,32.4136842105263,5.565 -"109740",9.092482964467,1.68031814634146,16.4332031559633,1.51926984223919 -"053610",7.26254826254826,1.13245033112583,20.9,1.22142857142857 -"054950",21.9651625121951,1.46196698538961,9.05097148743719,1.73855533397683 -"059090",13.3377186877698,1.24928766684636,5.35821646705202,0.815278319085312 -"007160",5.1123595505618,0.357002746174971,11.0975609756098,0.232706814985296 -"004980",10.496402511976,0.453062605195141,8.63497152463054,0.254744836433658 -"005680",11.9602649006623,0.37585848074922,15.5689655172414,0.723267921505807 -"002170",7.23320158102767,0.625,4.28571428571429,0.998908296943231 -"060280",NA,2.53038590614286,NA,5.22498564690266 -"067310",128.491466071429,0.8719731095492,4.00641542316258,0.374844868722651 -"136540",15.1221280474138,1.685078629683,87.708342675,2.48114123550212 -"036200",8.98023673571429,1.93049235009597,22.6019441438202,0.938671502006533 -"091090",NA,1.03953316519666,64.6050611555555,1.30368957488789 -"077360",14.9266184256198,0.954609317917548,22.0258637743902,3.77849545920502 -"001790",18.2268082474227,0.391150530973451,14.0317492063492,0.146103660854475 -"090360",NA,1.74513618677043,NA,0.928571428571428 -"033160",7.05086545533597,0.210163638100848,3.51155307125984,0.252493837254069 -"004150",NA,0.402277756909722,NA,0.248724761678832 -"013580",1.93736603643498,0.392935539904502,1.66006772766571,0.0753753436777598 -"007660",NA,0.99048799926843,NA,0.314134780421203 -"317400",NA,4.50114603141361,5.22625466261398,0.808386358251058 -"058400",21.8169474615385,0.89095387539267,13.613775216,2.65479235881435 -"075580",94.2263457777778,1.07075392929293,8.07654392380952,0.777302577451879 -"014470",98.085358,0.909133081359423,92.9229707368421,0.506464843373494 -"044450",8.31570503846154,0.693531133921411,2.09656563393939,0.854156369382716 -"073110",26.1481283333333,1.46252243220339,7.34372965957447,1.57749220292505 -"011930",16.1715200242991,1.51652291200701,NA,0.407429395479162 -"111870",64.4986290962963,2.05119315147232,14.1582356552846,4.27877883439803 -"036190",4.38287153652393,0.788400543724513,7.80269058295964,0.745820831547364 -"016610",3.1893419359116,0.227600561335261,1.02595537393365,NA -"012700",5.305755834375,0.509250709958008,27.3845462419355,0.365914195474138 -"068930",30.6467098689655,2.30545936757458,8.67077645073171,1.6627775232928 -"036810",10.8472399313609,1.91956392502618,6.110611828,1.11034739454876 -"049960",8.84278350515464,1.62452651515152,12.2535714285714,2.7448 +"065620",NA,17.8967908152174,NA,31.6635529807692 +"207760",51.6355441428571,4.50403500311526,22.9491307301587,4.6638556 "180400",NA,4.90800984756447,NA,22.838605824 -"128820",NA,0.371283664133806,NA,0.177258007392914 -"082210",49.3110847285714,1.88415716757642,8.41896568536585,1.2018718422702 -"043370",3.8953125,0.321322040139937,6.5115671641791,0.163628691983122 -"003200",7.9887323943662,0.235287610619469,22.688,0.345642900670323 -"003350",NA,3.33367793240557,98.6376470588235,1.901179138322 -"037460",12.5433415373134,0.554539018805675,NA,0.116755193525979 -"004310",NA,NA,NA,NA -"005740",34.9070605,0.332313519039903,2.02297391307028,0.15022725423496 -"074430",20.4746330075,3.07889218157895,35.6080574043478,8.90201435108696 -"073070",NA,2.10626097541507,74.9637428977273,2.16430753772966 -"017890",6.09026475261324,0.594323693981639,6.57107512781955,0.682775775 -"023760",NA,0.651708471364881,NA,NA -"100590",NA,2.38087511045655,9.34459075144509,1.20732949962659 -"214260",NA,8.85971649504951,NA,17.719432990099 -"012030",NA,1.19739426691134,24.2296251657353,0.694902788388865 -"000700",18.40288048,0.49947504318456,38.5176568186046,0.430980807494145 -"015890",13.7375125,0.531260554302288,9.00820491803279,0.292546850044366 -"131390",15.1315596330275,2.49521936459909,20.8777215189873,1.60441634241245 -"108790",NA,1.05657998725303,2.19863925729443,0.313675307473983 -"194370",28.1403783813559,1.06908069832582,25.1557927954545,0.807530313472763 -"217730",NA,3.42088451617647,NA,17.6993590184783 -"007720",NA,1.31411629601227,5.17706238670695,0.609824786476868 -"054670",NA,3.89681122969838,8.192808,1.40546078661088 -"036580",45.0661787081081,0.538233896772111,NA,0.16416743252929 -"008700",NA,3.00085663272727,NA,0.858279328133125 -"138490",13.6707317073171,0.852255448555499,4.90233236151604,0.523342670401494 -"282690",NA,0.470419361217289,7.11064998888889,0.991876160880347 -"052420",28.8424610909091,1.19813848942598,16.6982669473684,3.59713233560091 -"004960",1.01359635040099,0.368394547982063,11.9929903941606,0.0766987061898982 -"009270",NA,0.864838972881356,31.635809628,0.254511742783588 -"044490",NA,0.271410243084577,NA,0.565320817202073 -"011390",52.8,2.21848739495798,16.1632653061225,1.32663316582915 -"014970",NA,2.27095481049563,28.325,1.83279411764706 -"306200",NA,0.298746684733514,11.0237526666667,0.381532741116751 -"011810",17.5591105714286,2.496686034375,NA,0.106312645508982 -"095190",NA,1.8166352,23.2689596941176,1.47189698530233 -"204620",18.9819110761905,2.15761912097429,265.746755066667,3.84212176 -"131290",14.1779427261905,1.00248079882155,6.35736933629893,0.968774828362256 -"203690",NA,5.15471473354232,NA,34.9862553191489 -"110990",21.0138157894737,0.980386740331492,13.1987603305785,2.07678803641092 -"270870",73.2003868181818,3.28654797959184,20.3849178481013,1.84679875 -"051360",8.11118477448979,0.896667916412859,12.1358184412214,0.369547237517434 -"278650",42.7842419444444,7.16387306976744,44.0066488571429,4.14041051075269 -"290670",NA,5.44291460606061,47.5454599411765,7.8473089223301 -"065130",9.79496708928571,0.541478930898322,3.51614203205128,0.179332440170009 -"217270",NA,2.29285589389535,NA,8.6674992032967 -"106240",NA,2.49110587677054,175.8720749,1.35599132536623 -"006620",NA,2.1978640776699,NA,1.51208015267176 -"090350",12.488188976378,0.515269655620533,11.3285714285714,0.258012038392712 -"241770",5.73450135416667,1.18815567625899,6.68638214574899,1.64331979104478 -"000890",NA,2.14666453998559,NA,1.81681120823171 -"190510",39.3674865853659,4.55951115819209,6.20794980769231,0.516006058184143 -"095340",14.142508,1.06406292644582,11.4854307393939,1.63511309059534 -"053950",42.7719263135135,5.47599056608997,NA,3.82261177198068 -"077970",5.53368264659498,0.697964492947559,NA,0.267434169132167 -"063160",20.229484875,1.09570669600542,10.4410244516129,1.29988657831325 -"079370",5.15817589576547,0.737912395153774,NA,0.349109347442681 -"082740",NA,0.661082264805195,8.29945669402174,0.298670062918052 -"099320",33.1822232608696,2.60920046153846,763.191135,3.31102444685466 -"064240",NA,1.56782572193615,NA,4.43836377842566 -"248170",8.5274672,1.16548526651481,5.81418218181818,0.556946333817126 -"036890",7.16946057880184,1.29002731807629,NA,0.438616562052439 -"039860",45.8293939090909,4.29650567897727,100.8246666,5.86189922093023 -"000320",NA,0.271030594746215,20.5653620202703,0.182037893480861 -"089890",NA,8.14511496666667,NA,2.61141090534351 -"027360",NA,1.0165699599102,8.85381322625698,NA -"121440",NA,0.317309762962963,NA,0.691536075336323 -"089470",17.9015294117647,0.539011689691817,18.5564634146341,0.167065217391304 -"003960",15.4592524141414,0.483865314258615,20.1377103815789,0.163319388432398 -"072520",NA,4.94789837867868,NA,23.53785943 -"005990",5.94099779527559,0.292387800813796,2.07853090909091,0.101221722565066 -"024810",NA,0.800231461203802,NA,3.60866282742857 -"214430",NA,2.16314516949153,10.0757025,2.2131600867052 -"013570",25.135249515,0.33829407153432,2.8348025768797,0.169260939494949 -"002900",NA,1.38931257430489,7.00025611111111,0.245643840481438 -"091120",7.38667520675105,0.913696254697286,7.64472499563319,0.612112595804196 -"005950",21.7936176470588,0.368281809145129,NA,0.0967782929536995 -"039830",24.66495625,1.44804048434442,19.731965,1.00810447888283 -"054450",16.2951752282609,1.5455217742268,8.01687765240642,1.18886290325139 -"143210",36.8552232,0.48281951790393,7.93804807384615,0.257600162156765 -"222080",NA,4.01829686007958,NA,3.53123057400932 -"001390",48.9909910588235,0.275685815292949,2.82800287945671,0.129848276894294 -"044820",15.2146327421053,0.401720430933852,NA,0.329771870978782 -"155650",9.7233667245283,1.71398593037694,NA,0.641766421419676 -"058610",19.2442884935897,1.19701315988836,16.3158098097826,0.491504421250819 -"008040",9.27648471698113,0.832370806997743,5.13923717770035,0.34910321183432 -"048550",NA,1.33357632417778,2.8200627156015,0.761560083604061 -"100130",NA,0.560473377581121,NA,0.418618507298265 -"109960",17.1300932158621,0.686150142624309,33.8708661313636,7.68205211226804 -"264450",NA,1.83272547752809,9.29122219936709,1.54041249475341 -"052790",NA,1.59759537960954,NA,3.90711655172414 -"046940",NA,2.33594184168013,3.67925699745547,0.661458371454712 -"064550",NA,3.72729838230769,NA,6.03172767261411 -"166480",NA,1.88084018508997,NA,6.5618549955157 -"108490",60.474125,2.35996585365854,290.2758,5.97275308641975 -"131370",28.870758986,2.68815260577281,NA,5.84428319554656 -"100250",132.878353254545,0.407034777443609,12.9350609362832,0.604492095037221 -"203650",46.3614004387097,5.96349964149378,44.912606675,5.07845729187279 -"311690",NA,13.7483962777778,NA,38.072482 -"071200",30.2217347061225,1.92570221144343,22.4373484939394,2.30305598849145 +"095340",10.3219200179104,0.77660712094329,8.38265019636364,1.19338850940466 +"004360",3.48802141935484,0.185560345182643,6.03108086055777,0.232284992481203 +"109740",7.71827815279188,1.42636097195122,13.9495485880734,1.28965292290076 +"035510",NA,0.824669786791472,11.4915942028986,0.424589022757697 +"216080",NA,NA,NA,13.0226836339286 +"045970",NA,1.04038411038961,7.43284730412371,0.381070924154334 +"067900",16.4605804733333,1.27054223207547,8.61309443372093,1.94671779579501 +"201490",14.0221771962617,1.64334387732749,4.95172594059406,1.51859611336032 +"001530",NA,0.304212735076083,5.26822459459459,0.171493949191686 +"290670",NA,5.12425518518519,44.7618761764706,7.38788247572816 +"256630",13.4502727775701,2.9251609495935,8.93900116273292,2.36318421543514 +"084650",NA,4.4242485,221.94979975,4.84254108545455 +"123040",42.0380248857143,1.2727775700692,1.67577547949886,0.16496590099787 +"067310",109.427129364286,0.742598066456617,3.41198176191537,0.319228966680558 +"002170",3.53619909502262,0.475509583206571,2.99425287356322,0.813638729828214 +"067390",29.78839632,0.988006511442786,NA,1.01840671179487 +"155650",7.70080594591195,1.35745914124169,NA,0.508272372519718 +"063160",17.760801975,0.961993336492891,9.16686553548387,1.14125635180723 +"216050",14.0343857419355,1.98660254794521,54.38324475,3.78318224347826 +"013030",11.6008411826087,0.389403600700525,14.0431235368421,1.0732878004827 +"011760",NA,0.443271989212161,NA,0.0287647224225711 +"002020",97.2234802,0.174569332415609,5.34194946153846,0.0337230246964967 +"036630",NA,0.412520665244123,171.09294591,0.648079340568182 +"104700",NA,0.203832078628189,3.00841049382716,0.188049839228296 +"009160",2.12267721705202,0.337676467632184,3.92752041229947,0.479716732266492 +"072020",NA,1.58506944444444,16.5,4.16261398176292 +"068930",26.679749962069,2.00703696212711,7.54841706243902,1.44754489971936 +"065130",8.31145751071429,0.459468529713722,2.98360013205128,0.152171410396687 +"144960",10.142331575188,1.03923736479199,20.1332850671642,1.83777942711172 +"023760",NA,0.555433356276887,NA,NA +"270870",60.2098956363636,2.70330143673469,16.7673127088608,1.519057 +"267850",13.875,0.861578266494179,7.83529411764706,0.54278728606357 +"035620",NA,2.06897191549296,NA,8.64100035294118 +"019210",6.07307222863636,0.399066872849462,4.24151076285714,0.34179480437452 +"298040",9.36013787786259,0.12379384775366,1.63055593351064,0.0324265632305495 +"094280",20.342432,3.19180418410042,7.47883529411765,0.379428599850783 +"206650",NA,5.54762208,48.7808148413793,5.68129972048193 +"006620",NA,1.79825242718447,NA,1.23715648854962 +"033160",5.37003567075099,0.160063504323751,2.67444689901575,0.192302763581033 +"077500",10.45228509375,0.654631634264092,13.936380125,0.46403041481687 +"001390",39.039696,0.219687134061569,2.25356479456706,0.10347284565014 +"091590",218.168333333333,0.974690990320179,187.001428571429,2.53193423597679 +"175250",NA,1.50696701298701,NA,3.83303621621622 +"004970",13.7320388349515,0.272997490831886,NA,0.382683982683983 +"000680",8.70217354601227,0.222293416078984,15.7606032,0.318110403229424 +"053610",5.13899613899614,0.801324503311258,14.7888888888889,0.864285714285714 +"159580",NA,1.99376945971564,30.048954,0.719940711922419 +"004960",0.852991294879704,0.310022172421525,10.092692620438,0.0645457421809355 +"067170",9.17256460135135,0.743449923877327,3.93489727826087,0.147767449765974 +"046440",12.9316655622047,0.726369538434321,8.211607632,0.809424113553475 +"007110",NA,2.39204236764706,243.9883215,2.25497524491682 +"217730",NA,2.70176363046218,NA,13.9786900880435 +"036810",7.86604485088757,1.39200165424084,4.431205266,0.805185693397941 +"306040",38.2347,13.5786785046729,23.4341709677419,2.11795714285714 +"282690",6.06031836032389,0.419416821238442,6.80408470454546,0.959550407051282 +"045520",17.0507246376812,3.20572207084469,27.3604651162791,1.23581932773109 +"035150",8.76261437908497,0.9708037653874,NA,0.414942742185082 +"060280",NA,1.87991947264286,NA,3.88183961902655 +"052330",4.25771843636364,0.412512512865681,1.7626038688172,0.459648537819839 +"067000",NA,4.97584855132075,NA,1.51215580974771 +"136540",10.883746137931,1.2127901556196,63.1257276,1.78573486845827 +"000700",14.2651259066667,0.387171692279855,29.8572402697674,0.33407789008587 +"028100",6.79545454545454,0.726973684210526,2.37523364485981,0.35230108123094 +"004150",NA,0.333125511458333,NA,0.205968542936883 +"126700",5.50323321428571,1.02300766804979,6.59210823529412,0.673251906062261 +"086890",NA,2.00247170988275,NA,7.15853659161677 +"049960",6.17783505154639,1.13494318181818,8.56071428571429,1.9176 +"090470",15.9134129185185,0.991528035692308,NA,1.02138387194929 +"005680",15.6046511627907,0.277043765483072,5.96444444444444,0.667661691542289 +"054050",4.59133140836237,0.576174951552252,4.91683624701492,1.26703087903846 +"025320",166.8905944,1.71295331495601,40.2839365793103,0.706308440628779 +"001780",60.2076297736842,0.407532941111507,1.55427305122283,0.225719211858721 +"206560",42.0054825142857,1.86100238987342,9.88364294453782,3.00039160816327 +"225530",NA,2.2569270625,24.5281129811321,3.48522784986595 +"033240",NA,0.437483754512635,3.32008219178082,0.338216578286352 +"037460",9.48666316268657,0.419403782184098,NA,0.0883031997638233 +"121600",15.9202808961039,1.37892196737908,31.4323494615385,2.34839392528736 +"106240",NA,1.70827357932011,120.6041147,0.929869812644564 +"011930",11.2031614626168,1.05060322217353,NA,0.28225530409701 +"214180",8.516634925,0.799475507953064,4.66310049125475,1.14295939347623 "049180",NA,6.32722974,NA,13.4746559277778 -"042370",NA,NA,NA,NA -"001460",15.9242505494505,0.355696318114875,2.95133767820774,0.732241940373926 -"005090",NA,0.445829504410838,5.57111357086614,0.408034269607843 -"014990",702.775965375,2.11998782918552,41.3397626691176,0.711311705845142 -"025620",NA,1.11618195394945,NA,1.07051996492424 -"104460",13.8556015625,3.02092780398323,16.7556111918605,1.2854438559322 -"260930",18.3463986875,0.858813279695729,NA,1.32824605882353 -"100840",78.19490625,0.608520671206226,9.77436328125,1.00896653225806 -"171120",NA,1.40114086497065,27.537807,1.03840896591733 -"094480",30.3622600354167,1.74328765753589,NA,1.79040354017199 -"002070",NA,1.18078456395349,157.962735,0.689793602620087 -"037950",43.63121815,1.88459450124346,29.3842897744898,3.58166716156716 -"012800",14.0430768867347,0.638025746360686,4.77854699618056,0.144667458730159 -"117580",11.0639534883721,0.472599337748344,2.84312749003984,0.18511673151751 -"012690",NA,2.25664488217054,72.77679745,1.28808491061947 -"241710",16.198,0.849545454545454,13.4983333333333,0.480652818991098 -"238490",NA,2.74203439163498,NA,4.06284532394366 -"084010",NA,0.328698682915613,NA,0.125892608718626 -"013520",NA,0.647089473226545,7.364013015625,0.0925260453504352 -"073560",5.19921046143911,0.765337335714286,4.82529464058219,0.59501099453125 -"036560",NA,0.488487881981033,13.1200471698113,2.11035660091047 -"004250",12.2607457627119,0.55431724137931,3.72878350515464,0.348702819956616 -"001540",10.8686833333333,0.974637364130435,NA,0.772571997845988 -"099220",67.3740369,2.01417150672646,224.580123,2.21261204926108 -"030210",4.22912420236686,0.271293220800911,0.653012325445409,NA -"073570",NA,3.96589818413598,NA,34.1454160731707 -"072870",6.27557092731278,0.489033505149331,6.16690303246753,1.05836151597325 -"100700",14.6075257731959,1.61565564424173,11.6141803278689,2.20362363919129 -"137950",31.919438427907,2.00956933001464,10.0185098715328,0.757052317926089 -"013990",NA,1.03385702183984,NA,1.38366515500443 -"023600",2.31861355932203,0.377478476821192,1.91326153846154,0.364989861259338 -"000490",116.070493916667,0.640388931954023,35.7139981282051,0.21271318372022 -"027390",NA,0.627571682582992,NA,0.414797153591824 -"005160",13.2253213257143,0.266486037075417,NA,0.183248711955661 -"137400",75.4007615789474,2.05540096126255,NA,0.558089002726919 -"004560",7.09636826958763,0.360391477565445,16.0080865616279,0.193166191146345 -"008290",NA,5.68710841762295,NA,3.24977623864169 -"024090",20.6059701492537,0.848034398034398,10.3804511278195,1.13071253071253 -"251630",9.04018498039216,1.7962964961039,15.5409921573034,2.53323864835165 -"102280",NA,0.670939538137255,35.0952989179487,1.34583742163225 -"021320",NA,0.387220808594854,NA,0.128770214366303 -"003460",NA,0.299677237171053,NA,NA -"002460",NA,0.367079348986126,1.08674044233807,0.289523021885522 -"002700",NA,2.06421851554054,13.8865609227273,0.814919698488441 -"004890",8.61955394904458,0.38131021978022,56.38624875,0.346104851662404 -"043220",NA,7.56593786133721,NA,3.29453496746835 -"096240",19.8794779375,1.60462153755605,5.30119411666667,0.937342771119843 -"139670",NA,10.8648944516129,NA,10.5253665 -"260660",NA,2.33301548780488,NA,1.50556613326338 -"101160",7.83334042897727,1.94178579647887,11.3005566844262,1.30679423270142 -"003650",12.4215832523364,0.531431190723711,10.9843752727273,0.42020531394246 -"290740",9.95679924087591,2.16520872380952,7.66337919101124,1.29174384090909 -"005430",7.15798337765957,0.421717604199311,11.5017168803419,0.255788039346132 -"222040",18.0495,1.48619934994583,NA,0.680100148735746 -"257370",89.9294117647059,4.0551724137931,NA,3.85088161209068 -"001290",NA,1.30081651939535,0.937879113581489,NA -"000520",NA,2.36363636363636,NA,1.40169133192389 -"007210",17.0098227848101,0.454438958403788,NA,0.31077150786309 -"042420",6.76628595431472,0.25817515649816,3.28314860344828,0.583862607533947 -"160550",NA,1.07214783702556,7.82001614463277,0.858649415384615 -"138580",NA,3.73439036723164,26.4394838,8.81316126666667 -"006380",NA,0.489432703003337,15,0.227861211807354 -"108380",10.3959996377953,0.675341152941176,NA,1.07428149227014 -"065060",NA,0.754801286729858,NA,0.870290008196721 -"060240",9.24050038309859,1.96136181524664,87.47673696,2.28200183373913 -"038390",9.56417276595745,0.9062825,1.96295248908297,0.529049964692036 -"312610",NA,6.33616613023256,20.3324734029851,4.49595946534653 -"102120",16.58667035,1.72383646223067,11.725060075,1.24210682073059 -"195990",NA,1.13000353195502,52.2513633176,2.21779980125637 -"065650",NA,7.19878310078125,NA,6.94555957462312 -"000390",164.9117093625,0.468166669588361,13.8873018410526,0.251677541949638 -"144620",NA,2.65690503256705,NA,0.357173429564769 -"053590",NA,6.2568542453271,NA,11.5428173146552 -"011320",55.8620094565217,1.43395783203125,7.83430620426829,0.602921735100892 +"099320",16.8588517916667,1.88191833953488,3.74641150925926,1.7291130042735 +"030960",NA,NA,NA,NA +"234690",NA,4.85721996111111,25.9051731259259,2.59532346716141 +"102120",9.12071425373134,1.35346147286822,6.94418017045454,0.963860970031546 +"064550",NA,3.17284124102564,NA,5.13447337759336 +"009520",NA,1.3163721115,14.809186254375,0.410368860529962 +"061040",17.1305406,0.930547884444444,9.42179733,0.470501739325843 +"015590",NA,1.83459608721264,41.189641183871,1.41560851075388 +"016610",2.29038526279926,0.16344844233145,0.736776775888626,NA +"031980",2.32551437663551,0.458081808357879,2.9979522686747,0.378506294949802 +"043610",NA,0.801385510247593,34.2710156441176,0.68061596489486 +"083310",7.27998784,0.974207618491484,7.02454967017544,0.709508560897815 +"004650",32.2922986486486,0.753351229508197,13.1298357142857,0.61147136642784 +"077360",9.31270784793388,0.595580153065539,13.7419225560976,2.35740094058577 +"110990",17.4576315789474,0.814475138121547,10.9651239669421,1.72533159947984 +"036190",3.47607052896725,0.625283189850476,6.18834080717489,0.591513073296185 +"005090",NA,0.400652541266795,20.5318007213115,0.440689600281492 +"016250",5.70103092783505,0.213020030816641,1.16789862724393,0.0651162790697674 +"121440",NA,0.259577014423868,NA,0.565714928295964 +"012700",3.80163190625,0.364883686262747,19.6213259677419,0.262181510775862 +"036580",33.0055163445946,0.394191124838606,NA,0.120232756202619 +"065060",NA,0.676418076184834,NA,0.779913738114754 +"004310",NA,NA,NA,NA +"074430",14.820779925,2.22868871052632,25.7752694347826,6.44381735869565 +"004980",6.87037255329341,0.296550068855001,5.65198136157635,0.166742074756576 +"102280",NA,0.572467487382353,29.9444531861538,1.1483123640708 +"027390",NA,0.630300255115962,NA,0.416600619477006 +"030210",3.47965915384615,0.223215941165307,0.537288622201919,NA +"015890",10.1448119791667,0.392322732033516,6.65233572404372,0.216038586956522 +"003200",6.12957746478873,0.180530973451327,17.408,0.265204143814747 +"054670",NA,2.61119658468678,5.4898816,0.941778851882845 +"013580",1.34664460930493,0.273125737039563,1.15389720605187,0.0523926807475902 +"001250",5.1734578897561,0.263100686529397,NA,0.0261317941948996 +"090350",9.46456692913386,0.390513320337882,8.58571428571429,0.195542541076948 +"143210",30.8167968,0.403713495196507,6.63746392615385,0.215394485871193 +"054950",19.1018775862069,0.89636642394822,5.95649946236559,1.00627511353315 +"088290",NA,15.0422347058824,71.032775,2.90588625 +"005990",4.33152748346457,0.213177287502422,1.51543799008264,0.0737998377247116 +"063080",NA,0.503418357737105,NA,1.07574909511111 +"289010",NA,2.77536994580777,17.8573145197368,1.3558001033966 +"091090",NA,0.699685784266985,43.4841757777778,0.877483367713004 "016710",6.86483584,0.25134115448742,2.37348047659574,0.147135962717081 -"060560",NA,0.969016944815083,12.8487919894231,0.55911061376569 -"131030",NA,1.35101716311907,8.547435252,2.58490985443548 -"004200",NA,0.969526667744306,8.04588899268293,0.238138566107201 -"007980",12.8238584643564,0.857754771456954,8.87129934863014,0.133238319607036 -"027740",NA,1.2628763777176,34.3635309094737,0.485252387424749 -"179290",323.630598225,2.88955891272321,64.726119645,4.3733864625 -"093920",27.47375,0.86079634464752,18.0649315068493,0.533902834008097 -"263600",NA,1.62646498395062,NA,1.49031293778281 -"083310",8.6781312,1.16130709489051,8.37363536842105,0.845771794447726 -"067830",5.08971729330709,0.297466220087437,13.9009483064516,0.743408966359977 -"078000",20.7915128571429,1.18325682926829,15.7815097590361,3.11131902612827 -"000860",3.37629533678756,0.237170154686078,12.6529126213592,0.424511400651466 -"046140",15.6451214156627,0.831867442344651,31.6718311585366,0.812606431476846 -"038880",NA,2.90555311646018,131.331000864,1.95142646157504 -"017900",19.6218651977273,0.577113682286096,10.2781198654762,0.732076372555116 -"239340",NA,11.367054866087,21.78685516,5.37947040987654 -"090850",70.9191552,5.04762670462634,70.9191552,1.94033256361149 -"017550",18.0084834783582,1.21875595257576,52.45949535,1.42620377429078 -"008970",NA,1.6232125562579,85.5974088,0.7925686 -"200880",NA,0.198070679185419,NA,0.0692400832476795 -"173940",NA,1.92555185343511,NA,1.7043736 -"011330",12.0840951,2.07815648216561,NA,1.56110319473684 -"045890",NA,2.66499358514056,NA,2.4946744462406 -"006220",4.68446905583942,0.27136247807611,NA,NA -"118000",NA,8.85888518027027,NA,4.75041669086957 -"069110",NA,1.17106773523132,NA,1.19336367579329 -"014530",7.72261387730061,0.78723330956848,10.1515005,0.151496697797569 -"048870",NA,1.81673865991501,45.8077676392857,2.88877813941441 -"226340",444.120822133333,5.3724293,NA,4.56288515890411 -"041910",19.4698849090909,1.43898365509518,17.8473945,3.18861638709677 -"130580",13.86,2.85172566371681,11.3068421052632,2.47880769230769 -"187420",NA,2.08101629561688,80.11912738125,11.1470090269565 -"002760",NA,2.91978310502283,37.6136764705882,3.78362426035503 -"153710",NA,3.63505463559322,107.23411175,9.19149529285714 -"035080",NA,0.176441567529741,1.4054347826087,0.0366379435612776 -"004870",5.20996938205645,0.453517868287118,4.69844511545455,0.175196258542373 -"122450",3.02764871220096,0.272279940124785,5.0022022201581,0.657090945846314 -"160980",10.7796842692308,1.31090641253508,6.67313788095238,1.049707082397 -"038340",NA,13.0718767105263,NA,6.27186003787879 -"053280",NA,1.84684365781711,9.93777777777778,0.247266982622433 -"054800",5.5188032,0.203162748691099,3.86832,0.223212424950566 -"079960",26.5475510204082,0.670876740587932,NA,0.332608028637177 -"092220",83.2509505333333,0.554021409937888,4.45987235,0.574408582336707 -"027710",NA,0.74890875,NA,0.137820013020833 -"068790",8.3832205993421,0.841088799405941,NA,0.426598436926682 -"137940",NA,1.04833854709596,113.220563086364,1.4282410481078 -"080220",11.6015705311321,1.29177150871849,NA,0.827011752723604 -"060310",NA,NA,NA,NA -"054210",NA,0.898128285957447,NA,0.280292360159363 -"065710",22.9365740740741,1.98172,9.5275,3.96979166666667 -"066620",9.01079136690647,1.15331491712707,46.3888888888889,0.49252850963429 -"034590",7.7441297515528,0.692284780677402,NA,0.213347859342916 -"217480",13.4490396,1.03987419587629,NA,0.772933310344828 -"002360",54.1172946086957,1.18092768121442,23.9364956923077,0.677939965141612 -"089140",NA,1.29009223036649,12.83373,4.63172210526316 -"141000",5.24146636734694,0.993162614075793,4.33837587837838,0.994701208365608 -"225190",10.09,3.49376731301939,8.63869863013699,2.08471074380165 -"100090",NA,0.545663785556048,NA,0.855252197222222 -"158430",30.4045371875,11.1576283256881,32.0047759868421,4.3435053125 -"093230",NA,1.65467370589986,NA,1.00808233195383 -"014160",NA,0.873028085317177,7.51446873435583,0.408150084538487 -"033830",37.6470588235294,1.20075046904315,213.333333333333,3.15270935960591 -"214330",15.7045883032051,0.980750910848679,81.6638591766667,0.585264160367893 -"035620",1.41224556,1.33906414729879,NA,4.048437272 -"053300",15.4641518987342,1.52899624530663,11.977137254902,3.14053470437018 -"018310",NA,0.376067211625795,1.71567679558011,0.657570142932769 -"069510",6.16415,0.886928057553957,5.17995798319328,0.402359660574413 +"002450",8.26586615217391,0.539333110638298,NA,0.47528730375 +"004060",10.2255907628866,0.484081163494388,3.17910994871795,0.31740233728 +"079940",15.376537024,1.00984262416813,5.2659373369863,0.896068591142191 +"039860",20.4814650526316,2.8474231902439,28.474231902439,4.43894869961977 +"053980",NA,2.03652464161616,63.0049811,1.55808299474498 +"191420",NA,2.16424892933619,126.33803125,12.7937246835443 +"007160",3.1811797752809,0.222145939584151,6.90548780487805,0.144802454929037 +"100700",11.3789690721649,1.25856328392246,9.0472131147541,1.71657853810264 +"317400",NA,2.7588800052356,3.20331964133739,0.495482915843912 +"171120",NA,1.10115301311155,21.6418919115385,0.816082943727339 +"043370",2.5546875,0.210734671331247,4.2705223880597,0.107313642756681 +"008700",NA,1.82996163818182,NA,0.523389964118565 +"082210",30.4405084285714,1.16311986353712,5.19715997560976,0.741934397632312 +"012030",NA,0.866977778117732,17.5435503336765,0.503146951788275 +"128820",NA,0.274078494306602,NA,0.130850377927023 +"001340",4.85441080134529,0.703400655425601,2.28382617869198,0.616828267065527 +"091120",4.54043338396624,0.561629807933194,4.6990511441048,0.376252696503497 +"083450",11.74424109375,1.31404096153846,49.0194410869565,0.867934676674365 +"138490",8.97479674796748,0.559503294475418,3.21836734693878,0.343572984749455 +"302430",20.2283373846154,2.17329244628099,61.8749143529412,3.43749524183007 +"042420",5.66479754314721,0.216146642649622,2.74868255172414,0.48881520630749 +"258610",NA,3.94515842900302,NA,6.36998751219512 +"071200",21.9070235102041,1.39589616644993,16.2643053333333,1.66943102954899 +"042370",NA,NA,NA,NA +"064240",NA,1.00886176889804,NA,2.85599060524781 +"024810",NA,0.572677491193242,NA,2.58250278171429 +"077970",3.99975571326165,0.504489983725136,NA,0.193301895721462 +"100250",109.249888909091,0.334655744360902,10.6349449380531,0.497001148883375 +"044490",NA,0.173861818308458,NA,0.362137051606218 +"003030",0.338374947692794,0.0791526197323673,0.839700654509804,0.0600897083964753 +"264450",NA,1.22821393258427,6.2265782278481,1.03231832109129 +"024090",17.9865671641791,0.740233415233415,9.0609022556391,0.986977886977887 +"306200",NA,0.199847696476965,7.37438,0.255227734194739 +"200780",21.2679920655738,1.33334790955807,9.75449260150376,2.50937623984526 +"117580",9.15600775193798,0.391100993377483,2.35283864541833,0.153193904020752 +"007660",NA,0.584074400506472,NA,0.185240087399607 +"009270",NA,0.534712268179333,19.55977477,0.157359410860821 +"003350",NA,2.08580119284294,61.7151764705882,1.18952154195011 +"002900",NA,1.2141383801534,6.11761512318841,0.214671356246821 +"138690",993.672202,2.79907662535211,5.25752487830688,0.470043614947966 +"005740",21.3233175,0.20299694601985,1.23575329531443,0.0917677797362879 +"299900",21.0117688914894,2.23934951904762,23.51316995,4.18454719449153 +"000390",29.9175340263158,0.402858360382707,4.4064585,0.210413898389783 +"004770",26.980196,2.43526709738717,102.5247448,5.48260667379679 +"096630",6.95714488472222,0.987023510738916,5.16406630618557,0.272903531299373 +"066310",80.1483177272727,1.61767246788991,33.9089036538462,3.88383918502203 +"256940",NA,3.56442365695793,45.8919545833333,2.71282490147783 +"090360",NA,0.962670233463035,NA,0.512228260869565 +"000320",NA,0.209723237506679,15.9134591702703,0.140860762990431 +"084010",NA,0.240856793515751,NA,0.092248894319683 +"241690",18.4450577142857,1.62154353532182,13.9584220540541,1.55560727710843 +"290720",17.97927315,2.24740914375,23.4512258478261,2.03538941320755 +"038340",NA,12.1307015873684,NA,5.82028611515151 +"289080",NA,NA,NA,NA +"131290",8.39263978095238,0.593418974410774,3.76324773096085,0.573466709544469 +"004250",10.1602372881356,0.459351724137931,3.08996907216495,0.288963123644252 +"214430",NA,1.68634983050847,7.85484,1.72534057803468 +"014470",55.5483405,0.514866183831102,52.624743631579,0.286824477624785 +"226330",NA,64.633151625,NA,344.710142 +"002700",NA,1.64284057567568,11.0518366,0.648566581742739 +"052420",18.5898675,0.77223769826284,10.7625548684211,2.31846420068027 +"003460",NA,0.262373016776316,NA,NA +"004890",28.6877405921053,0.308121577868852,4.58039555672269,0.307339763884973 +"011810",12.7466136,1.81240912125,NA,0.0771751056287425 +"195990",NA,0.908284300380623,41.9990660496,1.78264287137521 +"108790",NA,0.696286211599745,1.44890327055703,0.206712027625355 +"194370",18.8506631084746,0.716155262974887,16.8513503545455,0.540948017217899 +"131030",NA,0.932058215598886,5.97515891785714,1.66196473211921 +"122450",2.66267444066986,0.239457383003442,4.39920124980237,0.577880538006231 +"151860",NA,0.706299212598425,6.68571428571429,0.970604147880974 +"008040",6.21391320754717,0.557568961625282,3.4425512195122,0.233849041420118 +"039570",4.23062809917355,0.49316570327553,2.75960107816712,0.376401470588235 "138360",NA,1.68731613701657,NA,6.32962115647668 -"099750",NA,NA,NA,NA -"014580",31.685202051282,0.640602840850181,25.2188342857143,0.581243123236124 -"007680",4.10342151827242,0.430358842160279,25.7318724375,0.370909872972973 -"256630",13.3058504616822,2.89375203130081,8.84301862981367,2.3378095228243 -"036670",NA,2.21338738738739,16.3790666666667,2.02711221122112 -"115160",NA,0.309404716080778,0.9779529678487,0.0841485161513426 -"038060",NA,0.632333161128527,NA,0.371481175690608 -"096630",8.67943482361111,1.23136809320197,6.44246708556701,0.340462711686189 -"185490",NA,5.05397805793991,NA,58.878844375 -"011370",NA,0.402362229725201,3.91090844788274,0.187542782489847 -"083640",NA,2.42059123528265,NA,3.02869098463415 -"004270",NA,1.49134620289855,123.4834656,1.48239454501801 -"017180",124.4178,1.3363888292159,10.9138421052632,0.843510508474576 -"010690",NA,0.407325382673943,16.58719475,0.111013015616286 -"151860",NA,0.81259842519685,7.69192546583851,1.11668169522092 -"066310",NA,2.41917206796116,32.7861477631579,6.62698731382979 -"142760",NA,1.75278710964912,NA,1.39245805226481 -"078890",23.8872510588235,0.885355962209302,NA,0.199778583797967 -"003830",NA,0.237095285857573,31.9437837837838,1.09741875580316 -"038680",26.6491342,1.60322331417112,109.019185363636,0.442840117799114 -"060590",NA,1.40722654574713,NA,0.884600502023121 -"079940",15.917964384,1.04540046304729,5.45135766575342,0.927620302097902 -"090740",68.507247375,2.34613860873288,14.8928798641304,0.47690391489732 -"149950",NA,0.870374452554745,11.6903235294118,1.60486271870794 -"037070",NA,1.74,20.3,0.815261044176707 -"033110",NA,4.11216158158845,NA,12.7985253719101 -"019550",NA,1.43778149969988,NA,NA -"267290",3.49229329032258,0.371566930421217,0.986637955260978,0.0741283543106131 -"307930",NA,5.11362068965517,14.2934939759036,NA -"007540",9.20701860465116,0.509744806866953,4.30328043478261,0.430484015947807 -"000230",NA,0.710597644329897,18.8996050887097,2.48784610509554 -"005110",NA,3.53772213911043,NA,1.16377135958628 -"053980",NA,2.4237511579798,74.98480145,1.85433821205564 -"066980",NA,0.737770922113466,51.4515025682609,1.44315190130488 -"009320",NA,2.88545477099237,188.9972875,1.81147559904153 -"117670",NA,2.45609068067941,NA,1.35936393725029 -"040420",32.3567253777778,1.88485778899676,8.38015909064748,1.3373617836969 -"214270",33.2914788171429,2.67248109770642,41.6143485214286,0.929188005263158 -"111110",24.5,0.929644268774704,21,0.375359080753272 -"210540",4.63318727843137,0.786593046604527,5.0275010893617,0.306316504018667 -"062970",NA,8.38447198473282,13.729572875,2.88284994750656 -"023000",NA,0.561797752808989,10.952380952381,0.400976290097629 -"056080",NA,1.59205527212205,NA,1.40498390599755 -"094940",85.9703338461538,4.23338765151515,NA,4.48841100401606 -"016100",NA,1.17379764113475,NA,0.832283241235632 -"047820",NA,1.20152361018711,NA,1.80886653051643 -"241790",9.2561687761194,2.26336973722628,4.23319664163823,1.31669492144374 -"007330",NA,0.46296155088853,NA,NA -"014790",NA,0.425034650018818,0.844664970157068,0.0854895582967449 -"025560",NA,2.40919542857143,NA,3.32399137391304 -"299910",NA,1.22548361865342,3.82857985689655,0.891797717670683 -"035610",11.5737098414141,0.645156122916667,22.0345629673077,1.35757970888626 -"001570",5.47330786386139,1.39070212389937,6.35407004885057,0.538270783106134 -"322510",NA,19.6453449770492,NA,299.5915109 -"092070",NA,1.28998604217536,14.349104,1.56641162264151 -"094170",NA,5.67170577087379,NA,2.50186592890792 -"060900",NA,8.87848907594937,NA,4.73919349324324 -"015710",8.23555143884892,1.01215,7.68282986577181,0.699719834963325 -"258610",40.4190874285714,4.56344535483871,45.26937792,4.81589126808511 -"101140",NA,4.97464827286325,NA,15.3166802085526 -"091580",13.3133799404762,1.94829950348432,4.43779331349206,0.745052574950033 -"001260",19.484788245614,2.26198152749491,22.2126586,0.706509497455471 -"092440",NA,NA,NA,NA -"302550",NA,11.2185390825688,NA,15.2852595 -"182360",99.41004655,6.54796713802395,14.7771690817568,3.16959568710145 -"000180",NA,0.235165794850838,NA,0.714401862197393 -"061250",NA,1.13635811116601,15.9721445625,1.1263412424094 -"009440",9.131737953125,0.40769531147541,83.4901755714286,0.21860154441743 -"130660",9.38933884297521,1.50677718832891,11.7124742268041,0.34189286789046 -"065510",16.736438028169,1.32325957683742,14.146275,1.50606730038023 -"103590",NA,0.38895513986014,NA,0.159698152173913 -"114450",NA,1.91624365482233,20.9722222222222,3.45274390243902 -"004650",29.5598733783784,0.689606125472888,12.0188496153846,0.559731481576254 -"049480",NA,1.60617899156206,NA,0.785024087900477 -"200470",NA,2.17405118021201,4.24314816551724,2.61255407218684 -"004840",18.6463728813559,0.246501456419449,3.95732374100719,0.201711771177118 -"069920",NA,1.79211774775641,NA,3.20424491289398 -"064800",NA,0.992187925089928,36.77709909,2.08565779338374 -"005710",3.82924953736655,0.389720796812749,1.630332,0.154378639885222 -"052670",NA,4.78282828282828,88.78125,5.10971223021583 -"031820",NA,1.43633622831169,26.9750950195122,0.883369725079872 -"290550",NA,4.07219114964789,385.500762166667,0.481474723771857 -"267790",26.0307193181818,2.97493935064935,60.2816657894737,2.28613103792415 -"022220",14.916838752,1.56251802569832,8.16615260145985,1.72117370215385 -"200780",12.6107996091954,1.21499398228128,20.7007465283019,1.99117888566243 -"109610",61.2645027222222,0.89947883278956,NA,0.262624684210526 -"001340",4.97526750179372,0.720912704938272,2.34068492172996,0.632184987407407 -"014200",NA,1.20704984317425,NA,0.796158059077599 -"034940",187.26292325,2.12396510302457,56.178876975,1.78063001505547 -"010960",5.24639423076923,0.592748506246605,15.5892857142857,0.365333110143957 -"039340",7.73055555555556,1.02222222222222,6.66586826347305,1.31739644970414 -"003160",10.6907356778846,0.771572873351839,12.0851794619565,0.567263525765306 -"205100",19.030543335,1.76208734583333,16.3118942871429,3.52417469166667 -"065950",20.4227010666667,0.788295823874196,NA,0.279337856534954 -"033530",NA,0.32889250481461,3.49593386,0.108105276252842 -"019440",9.44995535714286,0.325559827745309,2.95641061452514,0.146267965726921 -"009470",19.4871482142857,1.84962762711864,11.0230333333333,0.533112017586712 -"001750",NA,0.399446769099667,NA,NA -"020760",73.9506550588235,1.55205078518519,6.90747876923077,0.609089697674419 -"003100",10.725,0.365824860610036,2.7885,0.822566371681416 -"290720",18.3762918,2.297036475,23.9690762608696,2.08033492075472 -"016090",NA,0.58215967887931,6.39342227218935,0.377397263010828 -"067000",NA,4.17977030188679,NA,1.27022836009174 -"290380",NA,1.73913103448276,24.6309488372093,3.6903512195122 -"001070",8.5224,0.602545248868778,NA,0.509469153515064 -"055490",21.0906705882353,1.15534285714286,23.90276,0.991358709677419 -"049520",11.4718545957447,0.641877578571429,4.72962426315789,0.254569011331445 -"122310",11.9642486526316,2.52578582666667,16.4725162608696,2.01883414209591 -"264900",NA,0.830364469578783,4.11014382239382,0.274009588159588 +"058400",12.1802643703704,0.5025987845135,8.22167845,1.38762505485232 +"008290",NA,3.79418523463115,NA,2.16810584836066 +"001460",12.0804659340659,0.269838586156112,2.23894582484725,0.55549388580091 +"100590",NA,1.34535904225352,NA,0.860544972972973 +"058610",13.0748747275641,0.813269719896332,11.0852198777174,0.333935896774722 +"013990",NA,0.635550000794176,NA,0.850589947918512 +"130580",12.0550537634409,2.48035398230089,9.83438596491228,2.156 +"001070",8.4588,0.598048642533937,NA,0.505667144906743 +"312610",NA,4.64024062325581,14.8903243880597,3.29257998019802 +"109960",11.9951731871264,0.480469644235727,23.7177288018182,5.37927869731959 +"100130",NA,0.374000092182891,NA,0.279341297163316 +"101160",5.91956624034091,1.46738543422535,8.53970211721311,0.987529533933649 +"248170",4.0910023880597,0.698336713375796,2.57973797647059,0.390451794871795 +"027360",NA,0.671621501603592,5.84948559217877,NA +"054450",11.0542945467391,1.04844855494845,5.43847646149733,0.806498888421887 +"023600",1.74033050847458,0.283331953642384,1.43607692307692,0.273958110992529 +"072520",NA,2.33941102297297,NA,11.1289124378571 +"278650",24.1802322222222,4.04878306976744,24.871096,2.34002247311828 +"036890",4.60523876774194,0.828637489718076,NA,0.281741418832816 +"011150",NA,1.62211742184466,NA,0.6652080734572 +"005950",15.4352735294118,0.260834642147117,NA,0.0685429765558676 +"217270",NA,1.30777706540698,NA,4.94368473076923 +"001570",5.12441174504951,1.30205178930818,5.94902972701149,0.503958701314508 +"006380",NA,0.415276232851316,12.7272727272727,0.193336785775936 +"083550",25.0173526666667,1.43777888888889,51.1718577272727,0.951632180896027 +"027740",NA,1.01305981270793,27.5658906931579,0.38926192729097 +"003650",9.51129084112149,0.406920479808077,8.41081090909091,0.32175406892191 +"003960",10.1364559242424,0.3172649815049,13.2040675855263,0.107086664870345 +"053590",NA,4.40793425654206,NA,8.13187871465517 +"053950",25.7645547513514,3.29857621384083,NA,2.30262928937198 +"089140",NA,1.07673082303665,10.7112285,3.86570652631579 +"001540",7.46974963636364,0.669841679347826,NA,0.530967663974152 +"011390",32.8064,1.37842016806723,10.0427755102041,0.824281407035176 +"005160",9.58319182,0.193098280771445,NA,0.132783734639747 +"037070",NA,1.344,15.68,0.629718875502008 +"095190",NA,1.10541521928817,14.1590684705882,0.895643400930233 +"101140",NA,5.04244586431624,NA,15.5254254243421 +"065680",150.432474285714,0.584041774819745,61.9427835294118,0.56432332261522 +"096240",15.0828210625,1.21744744002242,4.02208561666667,0.711174274066798 +"075580",57.55908,0.654080454545454,4.93363542857143,0.474822841429881 +"004540",NA,0.60113768895249,NA,0.167681229857896 +"073560",3.3724608398524,0.496435028571429,3.12992084794521,0.385953077533784 +"072870",4.36926779207048,0.340481904840371,4.29360947532468,0.736867599405646 +"007680",2.89113293355482,0.303216380836237,18.1298127708333,0.261330634534535 +"011690",NA,0.993041086744186,NA,1.17181028347969 +"078000",17.3262607142857,0.986047357723577,13.1512581325301,2.59276585510689 +"013570",14.9144587,0.200732956931359,1.68208180827068,0.100434065319865 +"039830",15.26536565,0.896205419765166,12.21229252,0.623925026566758 +"046940",NA,1.48916292407108,2.34552633587786,0.421679711802379 +"013520",4.36489919782609,0.382739922035837,0.993003773986152,0.0646860061533505 +"080000",10.1567676530612,0.924199842154132,4.76250349282297,1.20504023002421 +"100790",5.15654386854839,0.80869912272344,NA,NA +"111870",32.4021812592593,1.03045806124853,7.11267393495935,2.14953045208845 +"007720",NA,0.705757751917178,2.7803870347432,0.327511782384342 +"048550",NA,0.9029858496,1.90950955037594,0.515664508020305 +"038390",6.39642127659574,0.6061125,1.31280262008734,0.353823224794037 +"100840",6.68339430967742,0.422826986938776,NA,0.485666253164557 +"021050",15.3275104857143,1.01892282431149,33.5289291875,0.415862687596899 +"124500",NA,0.525331358689459,11.8199555705128,0.13210438952572 +"000890",NA,1.31856844112392,NA,1.11595914407317 +"214260",NA,4.87387667326733,NA,9.74775334653465 +"222040",11.7389605263158,0.966588299024919,NA,0.44232077342588 +"259630",59.68244053125,2.44224820588235,NA,1.22268764212548 +"104460",9.8791984375,2.1539552148847,11.9469376453488,0.916535805084746 +"060230",NA,3.35886297283951,23.6580783304348,3.25829821317365 +"051360",5.03217562244898,0.556292398195149,7.52905665648855,0.229266950720595 +"034590",6.82026865838509,0.60969642087729,NA,0.187895834017796 +"002760",NA,2.08763097949886,61.098,2.53869806094183 +"290740",6.87458418175182,1.49494925857143,5.29111254438202,0.891873137215909 +"073570",NA,2.52558724645892,NA,21.744690195122 +"093230",NA,1.30593081721245,NA,0.795616548985985 +"041910",13.9714451893939,1.03260401175812,12.8071580902778,2.2881275 +"000860",2.47538860103627,0.173885350318471,9.27669902912621,0.311237785016287 +"051380",NA,2.47971178347578,24.1771898888889,0.362506803831737 +"251630",6.020232,1.19622791688312,10.3493875955056,1.68698808791209 +"108490",36.56575,1.42695609756098,175.5156,3.61143209876543 +"241770",3.14608422916667,0.651850545323741,3.66830873684211,0.901564435820896 +"036560",NA,0.337460484720759,9.06367924528302,1.45789074355083 +"079370",2.96975635179153,0.424843988816403,NA,0.200995414462081 +"122640",NA,1.90339353277311,17.7650063058824,0.983729990879479 +"263600",NA,1.16035591358025,NA,1.06322204751131 +"004560",4.98222569639175,0.253024027513089,11.2389742453488,0.13561832259015 +"149950",12.9628958333333,0.685766715650257,5.76128703703704,1.23783620689655 +"047820",NA,0.977028558679834,NA,1.47089432464789 +"204620",11.9302198119048,1.35607369986468,167.023077366667,2.41479148 +"044820",10.4126722421053,0.274931590605892,NA,0.225691047912389 +"008970",NA,1.19937372212389,63.24697428,0.585620132222222 +"061250",NA,0.824104001758794,26.5940588675676,0.905225554829807 +"007330",NA,0.377922456669179,NA,NA +"118990",71.3870481,0.778970127357755,NA,0.469431034945984 +"217480",9.57621430777778,0.740428941323024,NA,0.55035714412516 +"000520",NA,1.59893048128342,NA,0.948202959830867 +"082740",NA,0.385096464935065,4.8346349673913,0.173982560923137 +"009320",NA,2.24895739503817,147.306709375,1.41188539337061 +"005430",4.91795563829787,0.28974480100282,7.90235606837607,0.175741429386048 +"014160",NA,0.660565498182466,5.68572634325153,0.308821524141953 +"023000",NA,0.411624583134826,4.62032085561497,0.320831786112143 +"003830",NA,0.18887703109328,25.4473513513514,0.874235840297122 +"038880",NA,2.02961430929204,91.73856678,1.36312877830609 +"190510",21.6102373170732,2.50288059322034,3.40776819230769,0.283254389386189 +"014970",NA,1.21264577259475,15.125,0.978676470588235 +"069510",4.664025,0.67108273381295,3.9193487394958,0.304440274151436 +"000490",77.5121526666667,0.427653256091954,23.8498931282051,0.142050371411118 +"142760",NA,1.25254477083333,NA,0.995052988675958 +"011320",35.7852872608696,0.918595543526786,5.01866833536585,0.386232570154857 "065150",NA,3.06233588487032,NA,0.887003799707846 -"071460",NA,1.46162888093623,17.6593522172131,0.193258070550771 -"053350",NA,0.615517705334847,2.67788196740741,0.413158932114286 -"044380",NA,2.22599445201794,NA,2.24106890654628 -"226360",31.9084916935484,2.48533478015075,39.5665297,2.5625990738342 -"126880",NA,1.99946710065789,6.99813485230263,0.706788370465116 -"211270",NA,1.31540736883436,NA,2.50480608785047 -"025440",NA,2.42200240546512,18.5975184705357,0.299184439629417 -"063170",15.1098767123288,1.41231882202305,NA,1.77906612903226 -"058730",5.70307692307692,0.819226519337017,4.10260869565217,0.431046511627907 -"013870",1024.181436,0.443176735612289,3.42535597324415,0.224011687664042 -"289010",NA,2.19135845010225,14.0996616065789,1.07050377832168 -"009200",3.02177121613833,0.157063303175554,1.22637966315789,0.0945410343521774 -"033100",NA,2.0132805042885,20.656257974,2.43014799694118 -"093190",7.26071003767123,0.724582136363636,21.6339523571429,1.24420618016432 -"227840",23.4599328,0.627270930481283,NA,0.638269030229746 -"300080",NA,NA,NA,28.5816693857143 -"086960",17.3629290666667,0.867423600333056,5.08183289756098,0.655617208307111 -"033170",NA,0.675117787101154,5.43414481092896,0.397461431015188 -"047770",29.89565558,2.94745900084507,37.369569475,3.57115339692833 -"016600",NA,0.975463593403042,NA,NA -"060370",NA,1.00268895348837,NA,1.68805057096248 -"056700",NA,1.15570309305396,NA,0.566789073226351 -"034300",NA,0.526584867075665,1.61949685534591,0.0949921608410956 -"014100",33.335,2.13771543086172,41.0276923076923,0.989536178107607 -"198440",NA,1.17013379653179,59.5391608235294,1.17968034265734 -"026940",NA,0.892252894033838,28.6285714285714,0.703651685393258 -"288620",NA,3.43513913621262,54.4198357894737,3.28246628571429 -"002800",36.304575862069,1.92473985374771,131.6040875,1.65279858712716 -"002880",NA,0.598930426294774,3.70901278538182,0.0918734026283552 -"010600",NA,1.38769517395288,NA,1.43464020690122 -"124500",NA,0.647784985185185,14.5751621666667,0.162897642785499 -"120240",NA,0.927081619650655,11.9270612865169,1.43835833943089 -"259630",64.82901059375,2.65284953836317,NA,1.32812313636364 -"100790",8.29746027768817,1.30128803680438,NA,NA -"012200",10.8094736842105,0.547972251867663,NA,0.28126540673788 -"010820",NA,2.6164632,4.94499025837321,0.785336598784194 -"238200",91.0954545454545,2.2417225950783,20.8760416666667,6.7251677852349 -"026150",144.448621,1.18539313833529,NA,0.543039928571429 -"032560",7.06758620689655,0.381960491986582,10.1465346534653,0.418627450980392 -"193250",NA,1.53594652987897,NA,2.50064201046798 -"120030",NA,0.995333929824561,10.9807807741935,1.62872824880383 -"196450",NA,2.60813430306905,NA,11.2063792582418 -"115440",52.8980968421053,1.88214202247191,NA,2.253506367713 -"053690",14.4326587142857,0.978011723136496,15.5428632307692,0.486416037554165 -"021080",NA,1.36551724137931,73.5428571428571,NA -"035000",6.64862034379085,0.780091190644172,NA,0.189007601746563 -"069460",NA,2.95974185667808,13.0946154871212,0.65275273576284 -"051780",NA,4.10750107378855,93.240274375,3.70001088789683 -"089230",5.65686839912568,4.05963496878431,23.5274299327273,3.35018419754045 -"041460",35.40776085,2.82455072307692,38.1314347615385,3.72713272105263 -"047400",NA,1.30012738853503,NA,0.908815672306322 -"263700",29.0029774305556,1.63141748046875,29.0029774305556,1.91931468290441 -"080000",10.5420243571429,0.95925569823584,4.94315017703349,1.25074865254237 -"034810",NA,0.693665730337079,19.3682352941176,6.62939597315436 -"241690",17.7634851428571,1.56162506750392,13.4426374054054,1.49812525301205 -"085310",NA,0.813726409925558,NA,0.907560174907749 -"012160",NA,0.613783327584135,12.9282969253165,0.519763591399491 -"138610",NA,9.28637842075472,NA,18.9299252423077 -"006980",NA,0.62498743718593,NA,0.343926719668165 -"091340",12.126747060241,1.36755435597826,5.56088401104972,0.35679546472882 -"289080",NA,NA,NA,NA -"043200",NA,3.32716191830357,NA,3.07122638612637 -"060230",NA,3.12683625432099,22.0238031826087,3.03321840239521 -"225330",19.1363295230769,2.39204119038462,8.72885206315789,1.41952801027104 -"032820",NA,2.99767489425982,141.747198571429,3.5185474822695 -"036120",68.515,5.325,79.0557692307692,2.05956913827655 -"101330",4.87679703601896,0.457335188711111,3.83956781567164,0.274181767812417 -"005870",NA,0.91507132228361,1.9409520625,0.380316668962878 -"142280",NA,5.71926414583333,NA,1.11336775955968 -"078590",NA,3.97236857624521,74.0562998857143,2.38891289953917 -"033320",10.5332721021277,1.11878822327684,27.5035438222222,0.360439598689479 -"009300",11.2198863636364,0.613642013673089,7.713671875,1.47585949177877 -"018000",NA,1.35200875333333,NA,0.58925320968523 -"001840",NA,2.25527127272727,NA,0.518772855764075 -"016880",NA,0.431021517065603,NA,0.334843162017906 -"017040",37.5037052884615,0.987939551671732,NA,0.854598017090272 -"066130",NA,1.24351920693928,37.1674074074074,0.969584541062802 -"134380",NA,1.0873886325167,7.34191723308271,0.666535830716724 -"100220",41.1563465,0.477405662638956,5.64429894857143,0.610100256948734 -"303030",NA,6.50404086538462,17.1747329101563,2.35876160139485 -"083450",11.35600171875,1.27060159090909,47.3989636956522,0.839242621247113 -"058430",8.57522123893805,0.443072702331962,6.77622377622378,0.103052217377433 -"011150",NA,1.57560509433657,NA,0.646134006834771 +"311690",NA,8.1393337037037,NA,22.5396933333333 +"017180",88.16029598,0.946941954672395,7.73335929649123,0.597696921898305 +"002460",NA,0.242837107790822,0.718920600315956,0.191530614478114 +"145210",NA,6.32071816120996,11.7623960483444,1.47029950604305 +"020760",50.2164921176471,1.05392637777778,4.69055146153846,0.413604828488372 +"040420",27.2615209777778,1.58804976569579,7.06053780719424,1.12676780160735 +"054800",4.23108245333333,0.155758107329843,2.965712,0.171129525795434 +"021320",NA,0.256533785694091,NA,0.0853102670176758 +"260930",11.19762954375,0.524172243124634,NA,0.810688111764706 +"046140",10.8869357289157,0.578869740871236,22.0394064756098,0.565466624217772 +"090850",44.684508,3.18039202846975,44.684508,1.22255835841313 +"016600",NA,0.881988962509506,NA,NA +"089470",10.7521764705882,0.32374601487779,11.1455487804878,0.100344202898551 +"027710",NA,0.50715575,NA,0.0933307456597222 +"203650",25.6293657354839,3.296723393361,24.82844805625,2.80745702402827 +"064820",38.2159733333333,0.502016070060208,NA,0.360244838963079 +"043220",NA,5.61524997790698,NA,2.44512150936709 +"108380",7.2319997480315,0.469802541176471,NA,0.74732625549227 +"238490",NA,1.59145525475285,NA,2.35804356056338 +"007980",8.27124093514852,0.553241943344371,5.72188585239726,0.0859371807890135 +"111110",20.8333333333333,0.790513833992095,17.8571428571429,0.319182891797 +"141000",3.51079351020408,0.665231562258314,2.90589327702703,0.666262130131681 +"065170",62.3822251923077,1.13263816689944,NA,0.924708013112885 +"069920",NA,1.58517574455128,NA,2.83423972664756 +"100090",NA,0.378384502879929,NA,0.593065154861111 +"260660",NA,1.39346095121951,NA,0.899242901364113 +"014530",5.64756250306748,0.575705245778612,7.423812,0.110789828860272 +"118000",NA,4.53157905432432,NA,2.42997717405797 +"099220",43.87415805,1.31163402242152,146.2471935,1.44085904926108 +"073110",12.00926925,0.671704890254237,3.37281604468085,0.72450801691042 +"019440",8.07263392857143,0.278109812365426,2.52551675977654,0.124949557766722 +"073070",NA,1.1503894789272,40.9434073636364,1.18209312598425 +"086040",20.66579925,2.08394614285714,23.9989926774194,2.2821128006135 +"214270",27.959833068,2.24448201233945,34.949791335,0.780378115933014 +"225190",7.38588,2.55743767313019,6.32352739726027,1.52600826446281 +"094480",18.7976307083333,1.07928980143541,NA,1.1084597960688 +"006220",3.17769991021898,0.184078176617336,NA,NA +"241820",NA,7.86837741958763,NA,763.2326097 +"007210",10.1538227848101,0.27127223537369,NA,0.185511563367253 +"160980",6.71420781307692,0.816507966043031,4.15641436047619,0.65381798928839 +"263700",23.575475,1.32612046875,23.575475,1.56014172794118 +"138580",NA,2.43476859322034,17.23816164,5.74605388 +"053300",10.4146329113924,1.02973216520651,8.06623529411765,2.11505398457584 +"120240",NA,0.703837885152839,9.05499301685393,1.09199780284553 +"288620",NA,2.78627952159468,44.1405334736842,2.66244487619048 +"065710",17.2143518518519,1.48732,7.15057692307692,2.97940705128205 +"060900",NA,6.44059015822785,NA,3.43788258445946 +"069540",NA,2.90640027919075,22.3469888133333,2.65333640263852 +"023450",NA,1.5341069495935,5.75290106097561,0.67729775592247 +"060590",NA,0.938890897241379,NA,0.59019875765896 +"200880",NA,0.116977258843384,NA,0.0408920450705333 +"017900",13.3885209962121,0.393780029300356,7.01303480753968,0.499515198275862 +"001290",NA,0.89313794012093,0.643945865613682,NA +"052790",NA,0.813544724078091,NA,1.98962396710875 +"064290",NA,5.07071188848485,NA,5.19669230807453 +"060560",NA,0.672756987164612,8.92049889711538,0.388172336945607 +"060310",NA,NA,NA,NA +"066620",6.31294964028777,0.808011049723757,32.5,0.345064883995281 +"187870",NA,1.31624342105263,11.5982028985507,0.858665236051502 +"092440",NA,NA,NA,NA +"211270",NA,1.08327665668712,NA,2.06278148411215 +"241710",8.8288,0.463048951048951,7.35733333333333,0.261982195845697 +"060240",5.74845081971831,1.22014950134529,54.41866776,1.41961741982609 +"138610",NA,7.3992069509434,NA,15.0829987846154 +"034940",142.164090416667,1.61244715028355,42.649227125,1.35179800713154 +"052670",NA,2.78787878787879,51.75,2.97841726618705 +"011330",7.51914244444445,1.29310092993631,NA,0.971372468899522 +"205100",14.11761375,1.30718645833333,12.1008117857143,2.61437291666667 +"010960",4.14930555555556,0.469979024646041,2.96771523178808,0.245817334064728 +"069110",NA,0.75686906183274,NA,0.771279080235721 +"137950",19.4977152209302,1.22752819106881,6.11972083576642,0.462438915885273 +"014990",355.071294875,1.07110496191554,20.8865467573529,0.359383901695344 +"120030",NA,0.88869100877193,9.8042685483871,1.4542216507177 +"322510",NA,11.3109274704918,NA,172.491643925 +"079960",16.6824489795918,0.421578133058277,NA,0.209010483252365 +"267290",2.49819990322581,0.265799116068643,0.705788042253521,0.0530274613756614 +"048870",NA,1.17307081175637,29.5781426107143,1.86528827274775 +"109610",51.4506028333333,0.755392211256117,NA,0.220555096689688 +"035080",NA,0.106438068579426,0.847826086956522,0.0221017756982185 +"179290",194.7107712,1.73848902857143,38.94215424,2.63122663783784 "036260",NA,3.84140472806324,NA,3.70944807709924 -"170920",128.3090274375,1.12428501588171,7.95714898837209,1.06040518543388 -"068330",29.9840699375,2.74925569627507,19.5814334285714,6.23045609090909 -"001470",NA,0.513901564098791,NA,0.551270956302142 -"083930",3.89561945294118,0.833374966862416,NA,0.407960148049281 -"187870",NA,1.71780921052632,15.1366376811594,1.12063090128755 -"013310",NA,0.581207884834123,1.01037992749743,0.2471854143613 -"002410",16.807457937037,1.81158229261477,3.96333069257642,0.583292242030848 -"037330",10.0705040336842,0.556219699534884,4.93143238762887,0.185983258786936 -"006910",NA,1.26919311517857,NA,0.941388270860927 -"107590",9.94008813402062,0.729892921271764,10.7132061,0.679006020422535 -"010040",NA,0.719126601545595,4.17286915874439,0.388214360617438 -"000650",NA,1.55159263327948,NA,1.72740258992806 -"004450",NA,0.685554728581713,6.39084240268456,0.881699553703704 -"020710",68.2346978928571,1.01088441322751,NA,1.30861064452055 -"114810",18.3013385603774,0.765565070007893,7.82234632016129,0.544315905555556 -"134790",NA,3.76494023904382,13.8970588235294,0.670212765957447 -"131400",42.200520075,2.893749948,11.6415227793103,1.54157150958904 -"066430",NA,15.7514945619048,52.2286398631579,3.23239139218241 -"005190",16.4666544137931,0.845939730735164,9.3633917254902,0.4989895276907 -"024060",NA,1.29332386363636,18.21,0.547833935018051 -"094850",NA,1.12740384615385,10.7816091954023,1.44307692307692 -"009730",NA,4.16596265339366,NA,1.68314030420475 -"140070",4.86154158415842,0.783119138755981,5.39577692307692,0.67216386036961 -"058850",8.31035398230089,0.580748299319728,7.39425196850394,0.0924190532427911 -"256840",NA,8.19424120756303,51.3218265105263,5.83901020179641 -"071970",NA,0.580590152046784,7.70282968965517,0.415981491620112 -"042510",25.0178299783784,4.5599000453202,28.0502942181818,3.76284434634146 -"056360",14.7426038709677,0.917712289156627,36.5616576,1.65887738656987 -"004440",NA,0.347193057432188,6.0376654327044,0.466920624416342 -"008600",NA,0.780770056888721,NA,0.37140700221462 -"214680",77.134650975,2.95723901501597,30.85386039,2.0707288852349 -"174880",9.80882882608696,1.36729129090909,8.43375936448598,0.762816781065089 -"088910",NA,0.478010903287381,4.62322340307692,0.360323166906475 -"033250",NA,NA,NA,NA -"019010",39.1886956521739,0.314823611596228,12.1802702702703,1.72011450381679 -"038460",17.8561573921569,1.1024988220339,15.7011039137931,0.773716250637213 -"086040",25.568861425,2.57837258067227,29.6928713322581,2.8235552493865 -"171010",61.4833960666667,4.87963460846561,38.4271225416667,2.82899061656442 -"007590",14.9123630098361,0.683950483909774,33.6908942074074,0.751159490999174 -"014280",6.37678218333333,0.259248061660079,4.19295266849315,0.161693367564712 -"126870",NA,1.56573531986301,NA,1.78243552982456 -"023450",NA,1.47227154471545,5.52101829268293,0.649997846374731 -"025750",7.9187966965812,0.573328721225247,4.26958162903226,0.312057667059616 -"131100",NA,2.70248091884984,NA,2.02848088153477 -"006050",NA,1.70426476934236,17.2765663872549,1.56501755905861 -"052860",57.4075983875,2.12129693810624,14.8148641,2.93457371948882 -"002140",22.957060448718,0.968966837121212,NA,0.565230654987374 -"004080",29.0787096774194,1.03257731958763,45.072,0.741925925925926 -"000850",6.98110236220472,0.307740367927803,9.85111111111111,0.411224489795918 -"217600",NA,2.63123702932551,17.94503654,4.60129142051282 -"318010",19.6581504583333,3.4947823037037,18.5017886666667,4.76561223232323 +"025620",NA,0.614265207227488,NA,0.589136176022727 +"018310",NA,0.242552225249773,1.10656077348066,0.424113287453679 +"049520",9.36288738723404,0.523875841904762,3.86013778245614,0.207769455712937 +"153710",NA,2.43690813559322,71.88879,6.16189628571429 +"242040",22.6442486857143,4.37872212154696,NA,0.935712755608028 +"033830",20.1470588235294,0.642589118198874,114.166666666667,1.6871921182266 +"130660",7.35520661157025,1.18034482758621,9.17505154639175,0.267824255191092 +"134380",NA,0.901462936336925,4.32109698591549,0.594953883645766 +"239340",NA,NA,NA,NA +"004200",NA,0.616158239823659,5.11336197804878,0.151342964158094 +"117670",NA,1.66365647876858,NA,0.920778145123384 +"053350",NA,0.389119553011449,1.69575093709328,0.271437910416667 +"160550",NA,0.612810306041828,4.46970680847458,0.490780462220844 +"019550",NA,1.04282934213685,NA,NA +"071460",NA,1.02972852713704,12.4411463032787,0.136151762558306 +"036670",NA,1.50266666666667,11.1197333333333,1.37620462046205 +"012800",8.54674679397959,0.38830838470561,2.90826800628472,0.0880459566708714 +"035610",8.41096574393939,0.468854509375,16.0131847817308,0.986594323045024 +"100220",33.57491425,0.389462514258096,4.60455966857143,0.497713367510809 +"007540",6.73792809917355,0.317975546021841,1.98851048780488,0.290138540925267 +"144620",NA,1.5520534348659,NA,0.208645864795261 +"014790",32.810451048,0.314155984756798,NA,0.0628600870718063 +"000230",NA,0.550775912674348,14.6488625806452,1.92830038216561 +"080220",7.69317520754717,0.856593037815126,NA,0.548403881640888 +"115160",NA,0.199712099975069,0.631241318360914,0.0543155162055872 +"092220",51.58446748,0.343286163354037,2.763453615,0.355918588868445 +"005710",2.83450035587189,0.288480478087649,1.20681,0.114274691535151 +"107590",9.50738780412371,0.69812007342922,10.2468513,0.649448321830986 +"089890",NA,3.78366670619048,NA,1.2130839821374 +"045060",12.6392504444444,1.07025911021505,8.470987,0.528382732581287 +"099750",NA,NA,NA,NA +"002720",NA,1.29859407540984,22.0039551666667,0.712999447344734 +"006050",NA,1.43083714195076,NA,1.03490686431507 +"093190",9.25872303125,0.605062907420014,7.406978425,1.04815732429245 +"072470",47.5662772026316,0.407465855207394,6.45542333464286,0.233529526317829 +"009470",13.9362635714286,1.322764,7.88313898989899,0.381255867122618 +"083930",4.08074107142857,0.613362921779141,2.51517374213836,0.353748452012384 +"000180",NA,0.176018034327748,NA,0.534718969584109 +"241790",6.07622692238806,1.48579271459854,2.77888876313993,0.864346504883227 +"067830",3.23156653543307,0.188867441325357,8.82599892473118,0.47200569292697 +"065510",10.8117389661972,0.854825686636971,9.13849365,0.972919476045627 +"307930",NA,3.23638362068966,9.04627710843373,NA +"043200",NA,2.36693840595238,NA,2.18486622087912 +"014100",23.37875,1.49923847695391,28.7738461538462,0.693988868274583 +"109820",NA,5.97545814473684,NA,14.4936644361702 +"303030",NA,4.33142404615385,11.437666621875,1.57083833433476 +"034300",NA,0.427402862985685,1.31446540880503,0.0771004334593747 +"093920",16.8175,0.526919060052219,11.0580821917808,0.326817813765182 +"241840",NA,6.697485,142.87968,1.84758206896552 +"011370",NA,0.271848094705094,2.64232806058632,0.126709577413308 +"002360",33.5817140652174,0.732807802182163,14.8534504519231,0.420685960511983 +"091340",8.88354726506024,1.00181307472826,4.07367084530387,0.261373421836228 +"056360",12.9728593548387,0.807547469879518,32.1726912,1.4597409800363 +"133750",76.5353142409091,1.47183296617133,5.612589711,1.11804575916335 +"264900",NA,0.610562109984399,3.02216457528958,0.201477638352638 +"214330",9.67064568333333,0.603931435788631,50.2873575533333,0.360396733540373 +"020710",59.64271075,0.883595714814815,NA,1.14383280890411 +"200470",NA,1.30256989399293,2.54225710344828,1.56529630573248 +"068790",5.03296426578947,0.504957470891089,NA,0.256113347304988 +"054210",NA,0.527026667801418,NA,0.164477114121293 +"025440",NA,1.8564822265814,14.2551313826786,0.229327020232692 +"083640",NA,1.43379429719298,NA,1.79399140112195 +"187420",NA,1.11141159910714,42.789346565625,5.95330039173913 +"103590",NA,0.248190422577423,NA,0.101902630434783 +"025560",NA,1.26936103225806,NA,2.98322755234657 +"066590",51.4464645833333,1.29479357172819,9.41093864329268,0.316269249487705 +"010690",12.6454211969697,0.278477744077411,1.02029070782396,0.0716823670016319 +"066980",NA,0.492834926552369,34.3698792256522,0.964033197792683 +"033050",NA,2.06106400680751,NA,0.703536271554487 +"015710",5.20870251798561,0.64015,4.85912516778524,0.442548685819071 +"003100",7.52019230769231,0.25651033125615,1.95525,0.576769911504425 +"318010",17.0150377916667,3.02489560740741,16.0141532156863,4.12485764646465 +"173940",NA,1.22814241221374,NA,1.087072 +"226340",231.7819498,2.80381390887097,NA,2.38132140205479 +"114450",NA,1.25507614213198,13.7361111111111,2.26143292682927 +"001470",NA,0.413434169710983,NA,0.443497872018038 "078940",NA,20.4208617818182,NA,4.58427509387755 -"220100",NA,5.54502755621302,NA,16.7341010178571 -"042040",2.68648976988166,0.663767209225146,NA,3.07807980413559 -"090710",NA,3.43762075275591,NA,2.84415528078176 -"221840",111.043447925,1.18446344453333,111.043447925,1.718273855706 -"131760",NA,3.20768268628159,6.99628428425197,1.34829757830046 -"016740",6.6418945248227,0.571040931707317,2.40130032820513,0.19385367998344 -"063440",NA,1.75909120497018,32.7712176333333,4.4241143805 -"012320",3.27464723076923,0.224674213118874,7.151829552,0.391066795275591 -"033130",17.0587477173077,1.20523761046196,16.1282705690909,2.23439516700252 -"049080",NA,1.27642129737609,NA,0.701622604166667 -"241840",NA,6.8430825,145.98576,1.88774689655172 -"006580",2.92788651315789,0.721294570502431,2.02290340909091,0.315854329311568 -"019660",NA,3.14201737142857,879.764864,2.95223108724832 -"242040",NA,6.89305144776119,NA,1.40588872754947 -"065170",68.5728276923077,1.24503737430168,NA,1.0164729304447 -"065450",NA,2.51422313445378,8.1597969,1.83929848155738 +"004450",NA,0.614982918286537,5.73296156711409,0.790936364351852 +"091580",8.88061244047619,1.29960182055749,2.9602041468254,0.496982974683544 +"131400",39.074555625,2.6793981,10.7791877586207,1.42738102739726 +"014580",18.9545405128205,0.383217770865734,15.0862669387755,0.347707939793039 +"009300",9.22926136363636,0.504770043505283,6.3451171875,1.2140134529148 +"038060",NA,0.38643710815047,NA,0.227022905156538 +"009200",2.20637263400576,0.114681142001198,0.89545181754386,0.0690299615904788 +"032850",NA,1.73735128741093,NA,2.22995393902439 +"246710",NA,2.36586845544554,NA,71.6858142 +"004270",NA,0.806901391304348,66.8114352,0.802058045618247 +"090740",33.63942078,1.15203495821918,7.31291756086957,0.234176267177167 +"065560",14.3167962903226,1.15728992177314,26.8982233333333,1.1618342539267 +"290380",NA,1.22631034482759,17.367976744186,2.60217073170732 +"012200",7.54947368421053,0.382710779082177,NA,0.196439331689948 "079190",NA,3.45156514296875,16.9923207038462,1.10037444159402 -"194480",NA,0.774729515384615,11.6209427307692,2.53902950420168 -"003080",NA,0.573116460637606,10.7424390243902,1.77955555555556 -"017370",NA,0.807144280361991,NA,0.294354597293729 -"004540",NA,0.507343155924442,NA,0.141518201085742 -"250930",48.3456446,6.53319521621622,27.6260826285714,1.70531374250441 -"036000",5.76609679150327,0.236328103160997,2.6100970683432,0.115912864157141 -"263690",19.0366636170213,3.11750240418118,44.7361595,1.58078302120141 -"088130",5.19347803764706,0.451145256208482,NA,0.348280578461538 -"145210",NA,3.12854734270463,5.82199869735099,0.727749837168874 -"005800",32.6,0.285501135257866,19.56,0.513535589264878 -"317120",NA,18.2839022222222,28.3715724137931,8.3956693877551 -"056000",NA,4.66087900990099,NA,3.66341463035019 -"037270",NA,0.760500112900433,9.65250143296703,0.8577906546875 -"119650",21.5119047619048,1.16280566280566,NA,0.496428571428571 -"014710",NA,0.402837100682749,24.5842530611111,0.222874114882901 -"002600",NA,0.69800796812749,6.63636363636364,0.521118381915526 -"032850",NA,2.11246122446556,NA,2.71142126676829 -"002720",40.9829763636364,1.31240972343523,6.83049606060606,0.837163862581244 -"104200",16.1180960185185,1.32075445371775,21.759429625,0.970320161649944 -"046120",25.7497966588235,1.28371420293255,437.7465432,1.26516341965318 -"048910",41.5105218,0.858838382068966,48.4289421,0.533488958261934 -"285490",12.3227433478261,2.7339848585209,13.496337952381,3.28289301544402 -"044960",NA,2.66395621478261,51.0591607833333,3.03321747227723 -"322180",NA,11.9389436619718,NA,3.71782894736842 -"075180",11.7535135135135,0.391079136690647,2.72652037617555,0.518949880668258 -"123410",21.9248379,0.724189526011561,4.00453660273973,0.226029256701031 -"101000",NA,3.04921073414634,NA,1.32997489468085 -"140670",87.9363324,2.22623626329114,NA,0.890945617021277 -"095500",14.6575159344262,0.548196488044145,44.7054236,0.321506102840705 -"036180",34.778273816,3.06146776549296,36.2273685583333,2.22937652666667 -"101240",NA,1.71864433944223,15.4064189,2.08396004444444 -"308100",7.83358125,1.39707181528662,8.19963644859813,0.950553737811484 +"022220",9.18490534266667,0.962106006564246,5.02823285182482,1.05979677030769 +"142280",NA,5.36730942916667,NA,1.04485282050985 +"004080",27.2516129032258,0.967697594501718,42.24,0.695308641975309 +"043340",NA,2.84651162790698,31.7333333333333,1.45714285714286 +"035000",5.21927525359477,0.612384289723926,NA,0.148374045670754 +"013870",694.230992,0.300402852444829,2.3218427826087,0.151844048993876 +"004840",11.958,0.158082455747255,2.53784892086331,0.129358635863586 +"065650",NA,3.52656041145833,NA,3.40251054773869 +"039340",5.42256944444444,0.717033976124885,4.67574850299401,0.924082840236686 +"014200",NA,0.942732359267481,NA,0.621816878257687 +"014570",NA,1.19458598726115,12.9344827586207,1.44269230769231 +"038680",15.73584935,0.946675428810161,64.3739291590909,0.261489372507386 +"033530",NA,0.195650474875484,2.07964945941176,0.0643093057025921 +"053690",10.4409797857143,0.70752041142304,11.2441320769231,0.351886656234954 +"139670",NA,5.95382041532258,NA,5.76776352734375 +"086960",11.6684769066667,0.582938063613655,3.41516397268293,0.440596988294525 +"016090",NA,0.413953706088362,4.54614247633136,0.268354201362207 +"004870",3.03013056048387,0.263767068796069,2.73262683272727,0.101894559864407 "046070",NA,0.966697203156708,4.92793344367816,0.331577888321732 -"195500",NA,3.63892425531915,57.0098133333333,0.860309054325956 -"215100",32.5848619384615,3.3619302,29.2140141517241,4.89714688092486 -"002300",NA,0.171804004727646,NA,0.115541399364114 -"053700",21.21623315,0.413169097370983,1.21409059513591,0.0897187150861613 -"040300",123.6,0.459968102073365,5.47594936708861,0.653474320241692 -"065560",14.3167962903226,1.15728992177314,26.8982233333333,1.1618342539267 -"092460",34.718154968,1.13458022771242,144.658979033333,2.63815767234043 -"065350",21.51761989,0.71250396986755,4.70330489398907,0.196912559048273 -"123570",20.472776447619,1.56053831361162,17.197132216,2.72106522405063 -"208640",NA,9.44463197010989,NA,23.8739308133333 -"053450",NA,0.719824799061767,13.7411331044776,0.220147278335725 -"047080",NA,7.03787965081967,61.3300941,2.15733999346734 -"124560",11.3055405405405,3.89120930232558,5.97578571428571,0.343013530135301 -"057540",26.059993984375,1.07463892719072,NA,0.731508603070175 -"078650",13.5596314071429,2.65297136226708,4.44925405546875,1.09660690455712 -"078860",NA,0.92749092483731,NA,2.87928159158249 -"033340",23.1373344,0.957406940689655,NA,0.648710310280374 -"041590",NA,0.941995974710221,NA,2.62156651026393 -"014570",NA,1.38375796178344,14.9827586206897,1.67115384615385 -"045660",NA,1.19941344778255,139.731666666667,0.853757637474542 -"105840",NA,0.646934134580153,15.6941428944444,0.902538569009585 -"036170",NA,1.13271527110818,50.5057750294118,5.96248732986111 -"105740",NA,1.00261647697757,14.3934941694915,1.27701677593985 -"009310",9.11065685,1.03505687289941,NA,0.39486368288939 -"003610",NA,NA,NA,NA -"263770",NA,1.88302736438356,NA,1.6628346483871 -"050540",NA,1.76964998794326,NA,0.582992168925234 +"051160",91.981636,8.90144864516129,22.995409,0.629053741641337 +"064800",NA,0.627036541151079,23.2421544586667,1.31808059311909 +"263770",NA,1.5069629913242,NA,1.33074554475806 +"010820",NA,1.7817996,3.36751599043062,0.534810670212766 +"227840",15.71411016,0.420163373262032,NA,0.427530203869407 +"055490",12.9504117647059,0.709421052631579,14.6771333333333,0.608729032258065 +"016880",NA,0.347983902349291,NA,0.270334601825069 +"092070",NA,0.77996378290788,8.67589343703704,0.947098879245283 +"078890",13.5670309411765,0.50284780377907,NA,0.113466477205641 +"056080",NA,0.936503101248266,NA,0.826461121175031 +"290550",NA,2.53026539049296,239.5317903,0.299165433347211 +"250930",35.1454686,4.74938764864865,20.0831249142857,1.23969906878307 +"000650",NA,1.43482478431373,12.1960106666667,1.22778630872483 +"256840",NA,6.76277685,42.3563392184211,4.81898470149701 +"031820",NA,0.920841324285714,17.2938492609756,0.566332124361022 +"001750",NA,0.272585870766951,NA,NA "108860",NA,1.87773585810811,NA,2.34189528370787 -"096040",NA,1.87341033121076,NA,9.82989420847059 -"263800",NA,3.2087226744186,NA,0.843884250764526 -"222420",NA,2.25478277663934,137.541749375,2.51600761051829 -"000300",33.0969428896,0.588494717098151,1.40718294598639,0.164367018720699 -"071280",NA,1.36627553111455,NA,1.1927216122973 -"126600",17.0244799125,0.803515276106195,NA,0.506304235315985 -"001550",NA,1.71462136749482,21.2349261666667,1.36886300909091 -"073640",NA,3.4736003852459,NA,4.32427803061224 -"027830",NA,1.76494023904382,40.2727272727273,NA +"026150",94.2717316,0.773624995545135,NA,0.354405006015038 +"225330",14.7822770192308,1.84778462740385,6.74279302631579,1.09654551355207 +"068330",20.24270159375,1.85606432951289,13.2197234897959,4.20627565584416 +"210540",2.77125220392157,0.470485560585885,3.00710345531915,0.183217348198081 +"126880",NA,1.3752954356203,4.81353402467105,0.486150944684385 +"009440",5.608745,0.250407868852459,51.2799542857143,0.134265823826445 +"053280",NA,0.989380530973451,5.32380952380952,0.132464454976303 +"158430",17.169621,6.30077834862385,18.0732852631579,2.452803 +"002800",22.5465017241379,1.19533555758684,81.73106875,1.02644984301413 "083660",NA,3.4893077529661,NA,1.29681359007874 -"109860",8.93617021276596,0.760180995475113,8.4,0.875 -"149980",NA,2.18843672395833,NA,4.13970296551724 -"227610",8.86813186813187,1.50559701492537,NA,0.902684563758389 -"002230",NA,0.570710228107542,25.5392827078125,1.32456571580227 -"000500",829.9892265,0.318736262096774,3.0072073423913,0.0987259696086594 -"090410",9.66651720930233,1.15301037447989,4.44556406417112,0.61397376661743 -"050760",57.2802708533333,1.85573231706263,NA,0.627614362892622 -"187220",53.88141444,1.03751118947368,13.0358260741935,1.35607586677852 -"043090",NA,4.52250786263736,NA,7.34907527678571 -"163560",7.88038834951456,0.433821485836451,8.63489361702128,0.308623574144487 -"015230",6.86924029583333,0.454665656646442,NA,0.257194644461778 -"066590",55.3975530633333,1.39423371803691,10.1336987310976,0.340558727848361 -"011560",3.77041935483871,0.514903083700441,NA,0.172684888138455 -"012280",NA,1.18198736867816,12.0979883617647,0.362886285222761 +"005190",13.7988724137931,0.7088880425155,7.84641764705882,0.418147648902821 +"010600",NA,1.01332710471204,NA,1.04760745331529 +"047770",19.13754444,1.88680015605634,23.92193055,2.28605479658703 +"007590",11.5111080578125,0.537352965499635,19.3871293605263,0.591260767014446 +"001260",12.2943840877193,1.42725029124236,14.01559786,0.445788736005089 +"290120",9.93165,1.92380629539952,5.0286835443038,0.409552577319588 +"003160",6.57192533173077,0.474309670020819,7.42913298369565,0.348714405357143 +"034810",NA,0.495181179775281,13.8262352941176,4.73246979865772 +"032560",4.76,0.257249347745062,6.83366336633663,0.281944444444444 +"094170",NA,3.4080473184466,NA,1.50333564796574 +"032820",NA,2.17978086054381,103.072494977143,2.5585371093617 +"267790",15.4229790909091,1.76262618181818,35.7163726315789,1.35451313373253 +"040300",104.1,0.387400318979266,4.6120253164557,0.550377643504532 +"006980",NA,0.404689070351759,NA,0.22269789146215 "102210",NA,0.646975622505986,NA,2.15601184840426 -"250000",16.3142714166667,1.53245602348337,39.1542514,1.86448816190476 -"009070",11.3541666666667,0.431170886075949,10.3481012658228,0.204170829170829 -"220260",NA,2.29681575784314,17.8252875119565,1.84676402150901 +"194480",NA,0.554472669230769,8.31709003846154,1.81717933613445 "021820",NA,NA,NA,NA -"219420",NA,2.68403908794788,28.4137931034483,7.16521739130435 +"101330",3.09980347109005,0.290692681066667,2.4405169119403,0.174276187689848 +"006910",NA,0.819794863584184,NA,0.608059766367077 +"058730",38.5,0.593268450932685,6.65,0.338344125809436 +"023150",NA,0.735436052183406,NA,0.925356351373626 "008800",NA,1.33270905742574,NA,9.28300791724138 -"327260",NA,5.87247279389313,45.2525844705882,3.98597894300518 -"043290",10.5291803205128,1.44590856514084,NA,0.768985079588015 -"065680",116.088456571429,0.450703935662784,47.8011291764706,0.435487243301179 -"234300",NA,1.95577305134474,NA,1.96538372972973 -"049630",30.061604612963,1.91882582635934,23.8724507220588,0.6311534405521 -"080720",14.0468011034483,1.40954059515571,NA,1.48942315173675 -"246710",NA,2.66153403960396,NA,80.6444814 -"006340",66.9720514833333,0.98730297027027,NA,0.187116325448196 -"016790",NA,1.40768165492958,NA,0.762941965648855 -"008250",12.931175516129,0.444173341828255,2.37902932344214,0.23608153180212 -"078140",12.8568553241935,1.04747047319317,9.05823897840909,1.11020199178273 +"049480",NA,0.90717340041841,NA,0.443383318404908 +"094360",27.3522549730769,2.49529343614035,24.5227113551724,5.04367822198582 +"075180",10.8972972972973,0.362589928057554,2.52789968652038,0.481145584725537 +"056700",7.37577830052632,0.725361220031056,2.07307378269231,0.275431972700472 +"005110",NA,1.94761475230061,NA,0.640688606710394 +"185490",NA,2.99294115236051,NA,34.867764425 +"047400",NA,0.842675159235669,NA,0.589047195013357 +"001840",NA,1.49120290909091,NA,0.34301664772118 "112240",NA,0.841169954794521,NA,2.24864869605634 -"230980",NA,3.53511932444444,17.6755966222222,2.12107159466667 -"041930",12.4671875,0.793141153081511,3.91127450980392,0.314877663772691 -"133820",NA,0.773928571428572,NA,0.537643004824259 -"067570",NA,0.449740114789916,3.55215090663717,0.129065290176849 -"083420",NA,0.754477611940298,5.42818791946309,0.318299881936246 -"024880",8.61210200322581,0.539707201010782,3.52830610704846,0.21358012968 -"041440",7.8493120990099,0.413121689421574,5.66271801428571,0.254749525064267 -"023770",NA,18.8297384166667,NA,6.70211028389831 -"083550",18.0756007555556,1.03882762962963,36.9728197272727,0.687575683854607 -"065620",NA,11.9155301086957,NA,21.0813225 -"002200",4.56647398843931,0.34051724137931,1.88095238095238,0.281941470378301 -"001380",24.1171312454545,0.62617256577498,22.73900946,0.591721435762082 -"072990",22.5171893888889,1.78944551434879,12.0987883283582,2.22697477472527 -"051380",NA,2.3486256980057,22.8991005555556,0.343343448563099 -"097800",NA,2.22303668548387,8.35322875757576,1.22514021777778 -"048430",17.4848,0.728533333333333,8.11150515463918,0.396980827447023 -"033540",259.850457,0.928037346428571,NA,0.407715152196653 -"024800",6.59583379661017,0.42717255104281,4.37251903370786,0.198042846819338 -"092200",NA,0.416812100750268,2.32865682634731,0.132229068344101 -"047560",48.07396125,2.87008723880597,17.092964,1.18884602782071 -"094820",4.98170006202532,0.880434686577181,5.42833524,0.499434397081218 -"023800",25.62061632,0.388583665116279,9.72934796962025,0.152473415909542 -"009780",7.47588785046729,0.992456575682382,8.98786516853933,0.553195020746888 -"058860",NA,0.49205074906367,14.8729301886792,0.174859205856256 -"084730",31.819181464,0.547097342916094,8.74153336923077,0.409197292489712 -"069540",NA,1.36755273908451,15.2307834470588,2.01758430077922 -"071670",128.333333333333,1.12244897959184,NA,0.396907216494845 -"255220",7.55790846990291,1.2867183014876,NA,0.533926318518518 -"090080",NA,3.34133657714932,NA,0.219903330419893 -"014190",NA,1.026597274,153.9895911,0.332160463977567 -"192250",NA,1.51106879336538,12.2774339460937,3.31542520063291 -"006740",5.33265734265734,0.686381638163816,2.92172413793103,0.685764388489209 -"009770",NA,0.425674485302274,42.6383942777778,0.565996384218289 -"302430",29.8785533846154,3.21009251239669,91.3932221176471,5.07740122875817 -"106190",NA,0.737699966118103,11.2065303676471,1.14765672439759 -"264660",NA,1.47876940176991,25.3183246060606,0.94621145186863 -"009810",NA,1.80890400507042,40.5575319031579,11.8552785563077 -"234920",NA,0.943213069343066,NA,1.38946441397849 -"241820",NA,8.17289639587629,NA,792.7709504 -"092870",21.0803054054054,0.967706327543424,11.303931884058,1.38048017699115 -"000440",NA,1.64957086092715,35.5836,0.981939027595269 -"027040",NA,2.2652088026393,38.621810085,0.913045155673759 -"013360",30.9517541666667,0.824464039955605,3.45507953488372,0.2040775 -"032940",NA,1.14939659516837,NA,0.977631226027397 -"297090",NA,2.78376931407942,33.5262652173913,1.18997546296296 -"017510",NA,1.08726893063584,68.3991,3.95994789473684 -"290120",9.93165,1.92380629539952,5.0286835443038,0.409552577319588 -"263920",NA,4.63908108493151,25.39896894,4.34170409230769 -"224060",NA,1.32404081994681,53.339930175,2.04032519795082 -"150840",NA,4.95136263157895,NA,7.60209212121212 -"155660",9.63037974683544,0.515796610169492,16.5391304347826,0.322372881355932 -"100030",19.8586513333333,2.50469476276276,26.064479875,5.45139448366013 -"044480",NA,2.63159644261168,127.632427466667,4.97269197922078 -"084670",54.7055714642857,0.679572316326531,9.69465823417721,0.578894936130008 -"027970",NA,2.83495904067164,7.91426065520833,0.428763556941309 -"032680",NA,2.04617069806094,NA,0.552894926646707 +"058850",9.20034797297297,0.414884673979281,2.723303,0.072052677532014 +"238200",57.26,1.40908277404922,13.1220833333333,4.22724832214765 +"021080",NA,0.814854111405836,43.8857142857143,NA +"017550",9.54812211268657,0.646186041969697,27.81409485,0.756175155496454 +"007860",NA,0.0686877473639903,1.21779787910448,0.0228830732059597 +"057030",225.93085345,2.14661143420428,18.8275711208333,1.44364762587859 +"067570",NA,0.343165237815126,2.71039800663717,0.0984806992765273 +"005800",18.9947368421053,0.233290239172592,21.8727272727273,0.409648127128263 +"226360",22.6294644354839,1.76259647613065,28.0605359,1.81739222150259 +"020120",298.90706325,3.6012899186747,NA,3.05007207397959 +"002600",NA,0.597683397683398,24.9677419354839,0.396719630958483 +"012790",NA,0.69969768907563,7.24035,1.24974146341463 +"012160",NA,0.388385584597356,8.18067864265823,0.328892423801527 +"033100",NA,1.32131317699805,13.556673196,1.59490272894118 +"198440",NA,0.695055778034682,35.3660734117647,0.700726396270396 +"060370",NA,0.597175609756098,3.40058333333333,1.10888586956522 +"299910",NA,0.624686956512141,1.95160821586207,0.454591471967872 +"088910",NA,0.345838834040297,3.34488226153846,0.260692262589928 +"016100",NA,0.595190954609929,NA,0.422021172557471 +"101240",NA,1.31675218486056,11.8037428,1.59664153816425 +"071280",53.4106388083333,0.980011721253823,NA,0.803167500877193 +"003480",9.43313438888889,0.231330271117166,1.48423443181818,0.0897444075052854 +"045890",NA,2.05163015060241,NA,1.92051093045113 +"094940",49.2053734307692,2.42299187348485,NA,2.56895523935743 +"002880",NA,0.414982192642396,2.56987154207273,0.0636565190118897 +"017370",NA,0.619860289230769,NA,0.226054659933993 +"137940",NA,0.525792088636364,56.7855455727273,0.716331423509174 +"089230",3.76130212349727,2.69928740627451,15.6435974681818,2.22756727702265 +"003610",NA,NA,NA,NA +"084670",51.0861102142857,0.634610064773736,9.05323472151899,0.54059375888133 +"018000",NA,0.9438061105,NA,0.411344067530266 +"017040",25.3358364615385,0.667408052684904,NA,0.577328438212095 +"005870",NA,0.5348747856814,1.13451956494141,0.222301575679296 +"013310",NA,0.352411497334123,0.612637082904222,0.14987921579743 "156100",NA,1.79474915344418,NA,2.41402362172524 -"036090",11.80244223,1.12070668059347,14.2520057116981,1.68606317571429 -"025550",11.4065636030303,0.841154410949721,15.056663956,0.390676283238194 -"133750",78.8450219409091,1.51625042194056,5.78196827566667,1.15178650909695 -"005860",187.16750375,1.20753228225806,NA,0.24323262345679 -"066900",NA,0.723889672740525,2.13433373424069,0.244946554833936 -"041650",9.25628972560976,0.43747305907781,4.46479857352941,0.20042665896488 -"143540",NA,9.40643871923077,38.6159063210526,0.501505276896787 -"005010",4.35144068372093,0.18434674817734,0.657109567690957,0.127114096059783 -"024950",NA,0.84861408011236,NA,0.948827300628141 -"204630",741.0890025,1.58691435224839,NA,2.71461173076923 -"119850",10.9996839,0.902265989384801,7.7914427625,0.593162970023791 -"148250",NA,3.50273696832579,18.0024388372093,4.47459462427746 -"010280",4.12641702655367,1.65618098344671,3.78433064093264,0.592356702108678 -"311390",NA,3.21965367965368,18.5935,3.4273732718894 -"032750",45.9375,1.13425925925926,26.25,0.838084378563284 -"011090",52.7069417357143,1.24016333495798,NA,0.165559161835315 -"021040",NA,1.01489489129834,NA,0.350063792901382 -"049430",6.15560655737705,0.584878504672897,5.91325984251969,1.09313537117904 -"104620",16.52092,1.84935671641791,37.17207,0.686464819944598 -"036010",2.91226874656489,0.693649465090909,7.86612795463918,0.764543498597194 -"083500",NA,1.81248565330189,26.4997902413793,1.65623689008621 -"006140",NA,0.71067683508103,6.37179487179487,0.736660079051383 -"042500",21.3905827885714,1.43149215602294,5.50492939411765,0.54409185872093 -"044060",15.3433619166667,1.3563192854512,23.015042875,2.99382671544715 -"050120",NA,1.03537132468175,NA,2.16570274127219 -"046210",NA,4.42618415337423,72.1468017,9.36971450649351 +"041460",20.69284725,1.65071146153846,22.2846047307692,2.17819444736842 +"036120",42.4816666666667,3.30168393782383,49.0173076923077,1.27700400801603 +"092460",26.496670368,0.865904260392157,110.4027932,2.0134248 +"078140",10.7110658403226,0.872649253745072,7.54643275113636,0.924910977855153 +"217600",NA,1.79785590615836,12.26137728,3.14394289230769 +"002300",NA,0.130653344912641,NA,0.0878668126900746 +"024060",NA,0.804545454545455,88.5,0.411081619110816 +"193250",NA,0.925663775340393,NA,1.50705358497537 +"109860",7.59574468085106,0.646153846153846,7.14,0.74375 +"317120",NA,13.39841,20.7906362068966,6.15233112244898 +"131100",NA,1.80673358024691,NA,3.98218829931973 +"195500",NA,2.62762127659574,41.1660666666667,0.621218309859155 +"026940",NA,0.483526268922529,15.5142857142857,0.381320224719101 +"038460",11.3808475686275,0.702691556900726,10.007297,0.493137830076466 +"008600",NA,0.492313037547313,NA,0.234189961325171 +"033540",225.883077,0.806725275,NA,0.354419053870293 +"134790",NA,2.62151394422311,9.67647058823529,0.466666666666667 +"214680",49.73709735,1.90685357252396,19.89483894,1.33522408993289 +"115440",31.0175204210526,1.10361964044944,NA,1.32137418834081 +"058630",20.9915715925926,1.74391517846154,33.3395548823529,2.09141119188192 +"012320",2.34769682417582,0.161075957024378,5.127369864,0.28036799343832 +"032790",NA,3.28492433,NA,1.42410014306358 +"006580",2.01816611842105,0.497181928687196,1.39436931818182,0.217715578424414 "134780",NA,1.38272012932331,NA,0.924129533668342 -"003480",8.21913100666667,0.201559071008174,1.29321991363636,0.0781946924524313 -"001560",13.3148148148148,0.936197916666667,12.6140350877193,0.874695863746959 -"058630",27.6509667185185,2.29715723507692,43.9162412588235,2.75489336309963 -"079970",NA,1.13834333040201,NA,1.2608366757885 -"066360",NA,0.72578545019802,NA,0.249504188121171 -"069410",32.5463534565217,1.83922881941032,NA,1.20155076966292 -"100660",NA,1.2033,40.11,1.69877647058824 -"087260",37.2,2.37699680511182,8.75294117647059,1.20975609756098 -"004720",17.2693480555556,1.36817018045775,18.5028729166667,0.872189295735129 -"050320",NA,16.7132569180328,NA,15.4471010909091 -"023460",NA,0.764304840370752,NA,NA -"250060",NA,2.95343210491803,NA,28.825497344 -"004090",16.2310909090909,0.483526066350711,NA,0.148383129025556 -"043340",NA,2.42790697674419,27.0666666666667,1.24285714285714 -"252500",NA,2.89123297104247,NA,2.70335501624549 -"010660",NA,0.555752212389381,8.32289156626506,0.382291090204759 -"079650",NA,0.584987057808456,16.5365853658537,0.81294964028777 -"206400",NA,11.0927458828571,NA,5.14233252847682 -"041920",22.9238144,1.48494344291498,19.8260016432432,1.5674403008547 -"217620",26.7235980555556,2.15384223134328,32.7971430681818,0.743852729381443 +"045660",NA,0.867359084406295,101.047333333333,0.617397148676171 +"150840",NA,6.10957669473684,NA,9.38036017777778 +"043290",8.43951674358974,1.15894772183099,NA,0.616369200374532 +"215380",NA,3.22469286132075,NA,2.87241548991597 +"088130",3.43722942588235,0.298584058456822,NA,0.230504537435897 +"131760",NA,2.30891169205776,5.03597274566929,0.970513715781487 +"220100",NA,3.98977263905325,NA,12.0405638571429 +"003080",NA,0.417197135061391,NA,1.45969212410501 +"053450",NA,0.432356305590305,8.25348828134328,0.13222948705165 +"221840",75.8723160125,0.809304704133333,75.8723160125,1.17403970618956 +"002070",NA,0.533919976744186,71.426628,0.311906672489083 +"033320",6.13085239148936,0.651186581694915,16.0083368,0.209792546341463 +"187220",38.4032845466667,0.739472744801027,9.29111722903226,0.966525617785235 +"063170",8.8063698630137,0.823130601792574,NA,1.03687903225806 +"017650",4.2906976744186,0.363666228646518,2.92857142857143,0.377815699658703 +"000500",615.731356,0.236455973886329,2.23091071014493,0.0732403183061734 +"263690",12.6509473404255,2.07175792682927,29.72972625,1.05052036219081 "065940",NA,1.3442812917757,NA,0.681051601420455 -"086250",NA,3.5494773535545,NA,2.89165915675676 -"094360",27.6659930384615,2.52391515438597,24.8039937586207,5.10153063120567 -"007860",NA,0.0772119462275071,1.36892747201493,0.0257228790534619 -"006090",NA,0.462966945086705,8.8992535,0.243444624620061 -"072470",37.0788325947368,0.317627510955816,5.03212728071429,0.182040780180879 -"072130",39.8795943111111,1.75081145756098,23.1558934709677,2.1427841719403 -"047920",NA,4.41518715647059,NA,3.66137471512195 -"222110",NA,2.66672307211896,NA,12.5850615157895 -"153490",32.435,1.15632798573975,8.53552631578947,0.453953813855843 -"053110",NA,2.42248866847826,NA,1.42864716346154 -"010100",46.183137,0.314313545825771,1.64939775,0.0872807175255134 -"168330",NA,1.91937360493151,NA,7.87158837977528 -"105550",NA,3.26483481818182,28.7305464,2.13768946428571 -"046390",NA,2.00890354,NA,5.50056921666667 -"019180",14.508,1.8,4.77236842105263,0.194581545064378 -"196490",NA,0.889590820996441,93.7406327625,0.814250881758958 -"040160",6.13080626068376,1.17590874180328,7.3948900257732,0.37673546875 -"090370",NA,0.964714905737705,NA,1.48981289240506 -"000220",17.672828925,0.813478891829689,11.5887402786885,0.850677685920578 -"024120",5.4625,0.738331573389651,2.50609318996416,0.460302830809743 +"217820",19.446875,2.29630996309963,7.97820512820513,1.2298418972332 +"080720",10.2806297931034,1.03162029065744,NA,1.09008506032907 +"016740",4.33834729078014,0.372992053658537,1.56847940512821,0.126621189815773 +"048910",23.6304485571429,0.488905832216749,27.56885665,0.303696095287638 +"065350",14.98980262,0.49635108013245,3.27645958907104,0.137175041134752 +"000300",24.2255973728,0.430753865092461,1.02999988829932,0.120309879682161 +"051780",NA,2.6357921784141,59.83248245,2.37430485912698 +"123570",13.233051097619,1.00868992032668,11.115762922,1.7588232471519 +"140670",56.7125622,1.43576106835443,NA,0.574595361702128 +"086250",NA,NA,NA,NA +"140070",2.38041584158416,0.383448165869218,2.642,0.329119780971937 +"004720",14.1975341444444,1.12480464172535,15.2116437261905,0.717047179012346 +"037330",6.37490622315789,0.352102378604651,3.12173242886598,0.117732521617418 +"025750",4.82013711965812,0.348982699876238,2.59887577419355,0.189948145166723 +"002200",3.58381502890173,0.267241379310345,1.47619047619048,0.221270521056388 +"042510",17.1084129405405,3.11828216157635,19.1821599636364,2.5732165804878 +"006090",NA,0.389739493641618,7.49165915555556,0.204939004255319 +"065450",NA,1.74774472689076,5.67222606818182,1.27857554815574 +"192250",NA,1.08199987673077,8.7912489984375,2.37400816835443 +"078860",NA,0.641262271475054,NA,1.99071991346801 +"004140",3.6746528,0.431814038709677,1.97270834526316,0.106805068085106 +"083420",NA,0.603358208955224,4.34093959731544,0.254545454545455 +"073640",NA,2.57682120081967,NA,3.20787945408163 +"038070",6.28708347865169,0.912806573572594,7.66507437808219,1.02858534852941 +"058430",22.3333333333333,0.272727272727273,NA,0.0657794262026835 +"106520",NA,1.50260013642857,NA,1.04691269225505 +"042040",1.64171754153846,0.405629041695906,NA,1.88101874250847 +"015230",5.47634408333333,0.362471753998897,NA,0.205042524180967 +"004440",NA,0.234378337179024,4.0758245427673,0.31520238438716 +"148250",NA,2.57928813122172,13.2563413255814,3.29492876878613 +"083500",NA,1.33440972735849,19.5099904965517,1.21937440603448 +"009770",NA,0.370212011647255,37.0829031666667,0.49225092699115 +"114810",12.124953209434,0.507200094790844,5.18243967822581,0.360618698148148 +"170920",70.9694620625,0.621857279846659,4.4012069496124,0.586524479855372 "019590",33.2213946666667,2.4916046,69.7649288,NA -"005750",16.8111753333333,0.441017716427233,5.4313028,0.285626765372168 -"069730",NA,0.509448934606907,6.73165048543689,0.374182406907717 -"076610",NA,1.43154737389006,2.71936509176707,0.331922503848039 -"032790",NA,3.77992105570652,NA,1.40222877872984 -"026040",346.57959,0.970811176470588,7.45332451612903,0.544080989010989 -"171090",13.6200868557692,0.844153178188319,6.68155204245283,0.600207217372881 -"253840",NA,4.46155690967742,NA,12.8063207592593 -"002630",NA,NA,NA,NA -"068050",NA,1.4673974216129,NA,5.16924091704545 -"004910",NA,0.397241379310345,NA,0.329928400954654 -"234100",52.1695727307692,1.96012845520231,NA,1.18567210751748 -"122350",118.164253475,0.527518988727679,2.25791567149682,0.255674547728092 -"317870",NA,11.8396199736842,26.99433354,7.93950986470588 -"033310",16.5061038731707,1.22822188529946,32.2262028,1.26970029793621 -"005360",114.486184908333,0.92203638852349,9.28266364121622,0.508074785096154 -"013700",NA,1.37123534899329,NA,0.702713901977644 -"009190",NA,3.64382418548896,12.83435852,0.700055919272727 -"066670",NA,0.462596763380282,2.4032466,1.20372037382199 -"042940",7.22588406458333,1.55884240494382,NA,2.23769312967742 -"032980",NA,1.45984301812367,NA,1.95618964428571 -"014440",11.8771929824561,0.471777003484321,4.80141843971631,0.470465601111883 -"050860",NA,NA,NA,NA -"053620",37.7922222222222,0.448129117259552,12.5974074074074,0.497629846378932 -"057030",169.244231375,1.60802120071259,14.1036859479167,1.08143278833866 -"002920",18.3385709459459,0.234947065443213,6.52429927884615,0.275152929845904 -"222980",94.525,2.19825581395349,50.8980769230769,1.99299698795181 -"057880",NA,3.11758804234234,NA,10.030500657971 -"037370",NA,1.98464912280702,NA,0.602797513321492 +"033340",16.2418272,0.672075608275862,NA,0.45537833271028 +"106190",NA,0.528399045498548,8.02700314705882,0.822042490963855 +"041920",18.5445008,1.2012632097166,16.0384871783784,1.26800005470085 +"066130",NA,0.701065675340768,20.9540740740741,0.546628019323671 +"257370",34.6602941176471,1.56293103448276,NA,1.48419395465995 +"049430",5.39171803278689,0.512297196261682,5.17944566929134,0.957481222707424 +"053700",14.4744982875,0.281879226630964,0.828297469957082,0.0612094229305423 +"044380",NA,1.36671272269058,NA,1.37596811358916 +"054920",194.227574216667,0.964706494453642,22.4108739480769,3.71135492133758 +"222110",NA,3.133578825,NA,19.8820173724138 +"094850",NA,0.723557692307692,6.91954022988506,0.926153846153846 +"062970",NA,2.46002032142857,20.4090574814815,1.13383652674897 +"044960",NA,1.63611616217391,31.3588931083333,1.86290454108911 +"033170",NA,0.379462756198235,3.05436415234973,0.223400735363709 +"327260",NA,4.42646670229008,34.1098316470588,3.00449294300518 +"123410",13.920532,0.459802873658134,2.54256292237443,0.143510639175258 +"033560",31.5588820026316,0.360781442870036,NA,0.811392094790257 +"010040",NA,0.420521206800618,2.44015444663677,0.227014785815603 +"070300",NA,2.30782575965665,107.5446804,4.04303309774436 +"041930",8.98625,0.57168986083499,2.81921568627451,0.226961325966851 +"000850",4.88503937007874,0.215341895175286,6.89333333333333,0.287755102040816 +"006740",4.00531468531469,0.515535553555356,2.19448275862069,0.515071942446043 +"297090",NA,2.03232238267148,24.4762304347826,0.868755092592593 +"124560",6.96459459459459,2.39711627906977,3.68128571428571,0.211307913079131 +"002230",NA,0.39695609127095,17.763785084375,0.921298416045381 +"105840",NA,0.439514251145038,10.6622901666667,0.613166846645367 +"163560",5.55385922330097,0.305744254409407,6.08561170212766,0.21750855513308 +"204630",608.03634375,1.30200501873662,NA,2.2272393543956 +"206400",NA,9.89063500928571,NA,4.58506258708609 +"019010",26.6147826086957,0.213810688089417,8.27216216216216,1.16820610687023 "056730",NA,2.16023228461538,NA,4.34833853419355 -"004780",NA,0.644724283783784,12.8448915,0.340262026490066 -"129260",NA,0.303604085586392,NA,0.137744014459789 -"142210",11.1058705770492,1.68521916716418,45.16387368,0.28877157084399 -"060480",NA,1.65004126213592,NA,2.32019453924915 -"049720",14.6803191489362,3.59361979166667,8.31295180722892,0.666642512077295 -"170790",NA,1.94637905373134,72.4485536666667,2.37969701824818 -"053260",12.5918490566038,0.612264220183486,4.39057894736842,0.34224 -"064820",30.6678497125,0.402861736781609,NA,0.289092063275727 -"256150",NA,4.13480188679245,23.4797678571429,1.66018560606061 -"272110",39.0066515294118,9.33962078873239,NA,1.29767725244618 -"039010",NA,0.890026595744681,2.44270072992701,0.525765907305577 -"023440",NA,1.1158615136745,14.150073662766,2.18050315459016 -"053050",NA,0.970983939006024,3.81499015088757,0.482946318726592 -"115310",6.90128356770833,0.842904863231552,7.79439085294118,3.26366119458128 -"020120",331.5536503,3.99462229277108,NA,3.38320051326531 -"040610",NA,0.107062680058891,NA,0.0601096770022043 -"016670",35.2265036105263,1.12677368451178,NA,4.29040749102564 -"094860",NA,5.57926894067797,NA,7.23465642857143 -"018620",NA,2.53790806301887,NA,2.19786155784314 -"000590",10.5186137777778,0.241147259097525,6.4967908627451,0.540516042414356 -"051160",75.3018675,7.2872775,18.825466875,0.514982376519757 -"011500",NA,0.59264945658363,6.86740195051546,0.298448919892473 -"080010",9.92975735294118,0.750248333333333,10.7178333333333,1.25739944134078 -"148140",81.1876875,1.90469648093842,NA,0.757878063010502 -"038070",25.5311471538462,1.20037943218807,15.8049958571429,1.33028021242485 -"099440",NA,0.672208855809129,NA,0.484674148840688 -"051630",NA,2.23333333333333,NA,1.29416498993964 -"033200",NA,NA,NA,NA -"031310",6.40223117363636,0.629915410644007,4.75841506148649,0.439603888327091 -"092780",5.74831906086957,0.692205960209424,3.55406823655914,0.198993585791692 -"039610",NA,1.02446292993631,321.68136,0.971847009063444 -"052190",NA,1.70633072745098,NA,3.14000035927835 -"228340",NA,0.510545454545455,11.3225806451613,1.03387334315169 -"059210",NA,1.26289050614035,NA,1.01545898064263 -"246960",NA,6.79637423157895,NA,129.1311104 -"114190",32.663279565,1.30132587908367,NA,0.760495449708964 -"190650",NA,NA,NA,NA -"006370",NA,0.218946437463698,NA,0.56542917475 -"010400",4.49909722222222,0.593831347387718,3.25562814070352,0.48712030075188 -"051490",17.6348648648649,0.816633291614518,72.4988888888889,0.460148095909732 -"042110",8.27179076153846,0.629463101853659,26.883319975,0.405021769868173 -"093520",6.80414034193548,1.22159276409266,9.17079785217391,0.706233316741071 -"054930",NA,0.713876146788991,NA,0.412798408488064 -"046970",NA,1.866451875,18.2379011785714,1.14190794499106 -"119830",49.5570375875,2.12008716951872,14.9606151207547,2.5660601987055 -"064510",NA,3.38087072596685,NA,4.16284082585034 -"073010",NA,2.99315111208531,90.2221263785714,3.75925526577381 -"217330",NA,2.72730234545455,NA,50.000543 -"094970",5.95579936448598,1.15867369454545,1.83123716091954,0.433517368707483 -"096350",NA,1.22624653508911,NA,1.19778433311412 -"033560",34.9384907842105,0.39941716299639,NA,0.898283254262517 -"217500",NA,2.02219573170732,33.16401,2.11910607028754 -"001080",NA,NA,NA,NA -"094840",9.75377097142857,0.506501459940653,7.11212466666667,2.12699055451713 -"083650",NA,0.814047619047619,3.59894736842105,0.322851746931067 -"004590",8.50337837837838,0.633048289738431,9.68076923076923,1.0452657807309 -"037760",21.2583520283333,0.816582024135723,14.4943309284091,0.560906385971856 -"064090",17.2797502297297,1.03287683117932,NA,0.621332126822157 -"008260",NA,0.591912111006585,2.00382985350318,0.41751995620438 -"008870",NA,NA,NA,NA -"036690",20.8469750783333,0.94330203974359,52.1174376958333,0.433108900519391 -"052900",13.5560247108696,0.950574903506098,31.178856835,1.02225760114754 -"091970",54.6818198727273,0.912746613960546,26.1521747217391,0.990939075123558 -"005670",13.7777777777778,1.19001919385797,4.92063492063492,0.500807754442649 -"189980",22.8759871339286,1.07291061934673,14.895991622093,1.34282524056604 -"006890",21.48,0.576777777777778,12.7126530612245,1.31417721518987 -"013000",118.26472772,1.80832917003058,12.8548617086957,1.83640881552795 -"054920",291.106218983333,1.44589181614238,33.5891791134615,5.56253921624204 -"079950",10.8470175438596,1.35885714285714,19.32125,0.357800925925926 -"277070",17.4375,1.51265060240964,NA,NA -"256940",NA,2.15668435275081,27.7673110416667,1.64141740147783 -"006570",NA,0.580033973758201,NA,0.307449701937407 -"024890",22.9925828740741,0.829946173262032,8.99709764637681,0.541710067713787 +"031860",NA,3.4504693699422,NA,5.79544855339806 +"027830",NA,1.05577689243028,24.0909090909091,NA +"033130",10.4922004788462,0.741296772961957,9.91989863454546,1.37429326171285 +"097800",NA,1.60218860215054,6.02034505050505,0.882983940740741 +"043910",76.1807450333333,2.20458747684887,NA,2.76462381169355 +"033200",NA,0.803759582010582,35.7436614117647,2.81315853703704 +"009780",6.66168224299065,0.884367245657568,8.00898876404494,0.492946058091286 +"036010",NA,0.569882619726563,9.72599671,0.473284511435523 +"182690",NA,4.82556262586207,46.6471053833333,4.55093711056911 +"090710",NA,2.21028430488189,NA,1.82870427830619 +"073010",NA,2.94169292677725,88.67102965,3.69462623541667 +"014280",4.10420555416667,0.166856465217391,2.69865570684932,0.104068603592182 +"011500",NA,0.514742485765125,5.96464488659794,0.259216198028674 +"308100",4.58824044642857,0.818284920382166,4.80264420560748,0.556752903575298 +"047080",NA,5.02705689344262,43.8072100714286,1.54095713819095 +"265560",13.1982606923077,1.08364666736842,7.24974883098592,0.9621162 +"048430",12.3904,0.516266666666667,5.74812371134021,0.281315842583249 +"006370",NA,0.182280766118103,NA,0.4707400785 +"069410",23.9973113043478,1.35611341523342,NA,0.885936051364366 +"012860",NA,0.425345622119816,5.27428571428571,0.0771309192200557 +"306620",29.33201159,3.66650144875,23.465609272,1.78310100851064 +"126870",NA,0.952634500684932,NA,1.08448060116959 +"170030",52.923,0.540582226762002,29.4016666666667,0.333688524590164 +"033310",12.5403516439024,0.93312961415608,24.4835436857143,0.964642434146342 +"046210",NA,3.29252896932515,53.6682222,6.96989898701299 +"009070",7.79166666666667,0.295886075949367,7.10126582278481,0.14010989010989 +"105740",NA,0.678387268004722,9.73888162711864,0.864051151879699 +"058860",NA,0.343263933452169,1.57845136612022,0.128096053215078 +"049720",13.5241489361702,3.31059895833333,7.65825301204819,0.614140096618358 +"052860",33.86279943125,1.25128127228637,8.73878695,1.73100572172524 +"050860",NA,NA,NA,NA +"104200",10.2419928703704,0.839252830045524,13.826690375,0.616574821627648 +"043090",NA,3.01500524175824,NA,4.89938351785714 +"039290",15.6491604,0.842863217235189,16.1887866206897,0.384815419672131 +"001550",NA,1.067654144375,NA,0.722812396755994 +"018680",NA,1.18425850854871,NA,1.35075290204082 +"002410",10.1626489851852,1.09537533972056,2.39643251179039,0.352688332390745 +"220260",NA,1.50417468571429,11.6737035391304,1.20943775405405 +"041440",5.32156752475248,0.280082501302762,3.83913085714286,0.172711542416452 +"122350",85.479270525,0.381603886272321,1.63336185716561,0.184953344085828 +"196490",NA,0.722628073688312,69.5529520925,0.604151592551574 +"000220",13.9949699325,0.644187338665132,9.17702946393443,0.673644762093863 +"037270",NA,0.481985833142857,6.11751249758242,0.54364613015625 +"016790",NA,0.919324403873239,NA,0.498259791412214 +"043650",NA,0.2976384,NA,1.04391224195122 +"085310",NA,0.43663368337469,NA,0.486983508487085 +"041590",NA,0.558576465774499,NA,1.55451339008798 +"046120",14.1343992529412,0.704647470087976,240.2847873,0.694464703179191 +"089790",NA,2.55099848513514,51.4837876090909,1.62269817679083 +"084730",21.68541856,0.372857953232462,5.95753257142857,0.278876267489712 +"009310",6.19924843958333,0.704293313846154,NA,0.268680745011287 +"115310",6.54541015,0.693859733215548,7.55239632692308,3.05226380051813 +"094820",3.58835100253165,0.634182839373602,3.91006523034483,0.359745849238579 +"019660",NA,2.3630048,661.641344,2.22027296644295 +"002920",15.1126655405405,0.193617944944598,5.37662139423077,0.226751267234388 +"057880",NA,2.08638937657658,NA,6.71273103768116 +"014130",9.16981132075472,0.725373134328358,7.47692307692308,0.0858960763520679 +"174880",5.60504504347826,0.781309309090909,4.81929106542056,0.435895303465765 +"182360",49.2822588,3.24613680718563,7.32574117297297,1.57131839652174 +"053620",28.38,0.336521739130435,9.46,0.373694220921726 +"057540",16.4622888828125,0.678857273518041,NA,0.462099337061403 +"006140",NA,0.586272640610105,5.25641025641026,0.607707509881423 +"006340",40.9778145516667,0.604095546216216,NA,0.11448981946915 +"092200",NA,0.267801774732047,1.49616201092814,0.0849571764110847 +"092870",14.0959419135135,0.647084182133995,7.55869348985507,0.923097081061947 +"049630",19.3041335451852,1.23217873692671,15.3297531094118,0.405296738506998 +"014710",NA,0.241780633386436,14.7553347652778,0.13376782965248 +"041650",6.57235847560976,0.310624435158501,3.17019644117647,0.142311432532348 +"208640",NA,5.91662264406593,NA,14.9559072391667 +"027040",NA,1.46728390008798,25.0171904965,0.591422943179669 +"149980",NA,1.19519488867187,NA,2.26086126724138 +"023800",18.14161984,0.275150958139535,6.88922272405063,0.107964410870859 +"256150",NA,1.507875,8.87654716981132,0.972018595041322 +"196450",NA,1.19278675460358,NA,5.12505078076923 +"119650",11.6071428571429,0.627413127413127,NA,0.267857142857143 +"071670",35.0357142857143,0.692796610169492,8.3135593220339,0.214943032427695 +"126600",10.8657533291667,0.512837915240905,NA,0.323145080421314 +"091970",40.8945234090909,0.682609647192716,19.558250326087,0.741086915156507 +"080010",8.86916911764706,0.670115,9.57307142857143,1.12309776536313 "064520",NA,4.08029282302632,NA,0.666886568924731 -"049550",NA,1.56133347411168,NA,1.1124148079566 -"036480",NA,1.88272727272727,20.041935483871,2.47529880478088 -"290660",NA,2.19649273674912,NA,10.9053937631579 -"041520",7.61052409756098,0.296890093244529,NA,0.169998086624898 -"128660",NA,1.49790516943765,6.1883152959596,0.408156705063291 -"036710",88.26594915,0.268169116341146,0.698148750338983,0.0613505753202264 -"037440",15.33212559375,1.18623795696325,4.86734145833333,0.36182007300885 -"080470",NA,1.44457746478873,22.7922222222222,0.470841622035195 -"073540",NA,1.94145454545455,NA,2.60439024390244 -"089530",18.7242559697297,1.87242559697297,3.82761033635359,0.579262099397993 -"118990",43.503548625,0.47470746745908,NA,0.286073123884453 -"114120",NA,0.725449113161592,NA,0.740183444014337 -"002710",6.20118367346939,0.541636363636364,2.82658604651163,0.147075508228461 -"025820",NA,0.57812817574021,NA,0.266417341549296 -"012860",NA,0.495238095238095,6.14095238095238,0.0898050139275766 -"219550",17.1204200875,2.33725871501706,45.6544535666667,1.26349963745387 -"039310",NA,0.711845122874252,8.74103937647059,0.465094426917058 -"054940",NA,0.980997012520593,10.2666411482759,0.265714050245426 -"000910",NA,0.417581662321792,NA,0.294446045284825 -"064290",NA,3.87135189090909,NA,3.96753454658385 -"045510",14.5708701904762,1.58543147150259,7.37321142168675,0.414057204330176 -"017480",NA,0.424812483091787,7.99419854545455,0.269979512280702 -"241520",11.9485365254717,2.10389513571429,NA,NA -"177830",12.53805,1.04114549469965,NA,0.524277891459075 -"043910",66.1414220444444,1.91406044501608,NA,2.40029354193548 -"066410",NA,3.78928378343949,74.36469425,3.23324757608696 -"109070",NA,33.8606499,NA,0.494038662962963 -"052300",NA,0.671689762806236,NA,1.15995655192308 -"147830",NA,1.08137432188065,46,1.86875 -"006660",9.60968877777778,0.283034311827957,40.3606928666667,0.748344119901112 -"010470",6.78571887640449,0.771301379310345,3.87133961538462,0.330376903719912 -"037030",13.0771352444444,1.2415001814346,21.7952254074074,0.503396994011976 -"045060",9.88281816666667,0.836851538306452,6.62359089893617,0.413150328135368 -"246720",NA,1.7742573189759,NA,34.6502017588235 -"052220",NA,1.17017543859649,50.025,1.03321858864028 -"104540",NA,1.98029002757475,11.6875940843137,1.61974809320652 -"081150",NA,0.702277742840095,17.8335984393939,0.48357333483977 -"088390",NA,0.388229760792079,NA,1.01759184705882 -"225430",NA,NA,NA,NA -"117730",11.9635833365385,1.92008127623457,12.696047622449,0.935498245864662 -"018680",NA,1.20787619960239,NA,1.37769099410431 -"054300",NA,1.8741955,76.8420155,2.16456381690141 -"039980",23.7610218,0.7603526976,43.8665017846154,0.796458831284916 -"246690",15.5853320487805,2.26595253191489,NA,NA -"317770",18.0833708571429,2.94380455813953,13.46634,3.4967844198895 -"038870",NA,1.05826066740332,52.2395947636364,2.61197973818182 -"215480",NA,3.35156945258621,NA,2.39005362602459 -"001140",NA,4.5071337761194,NA,0.844693602797203 -"057680",NA,1.91581198496835,18.3453511287879,11.6422420625 -"059120",NA,1.38758255875576,8.48184268309859,2.2639504906015 -"086670",9.01937139285714,0.953709966012085,NA,0.821009099479844 -"039020",3.95995404425676,0.217709211942793,9.60775735327869,0.190469027803055 -"043650",NA,0.272386741585535,NA,0.955346669268293 -"017650",4.62209302325581,0.391754270696452,3.1547619047619,0.406996587030717 -"039420",30.9561934473684,1.66149060875706,12.7862538152174,1.39707286342043 -"313760",NA,2.92641706161137,11.8745,1.13715285451197 -"204020",11.3971246176471,0.780205846308725,10.7639510277778,0.4872199124057 -"078350",62.8888888888889,1.39408866995074,9.12903225806452,0.602127659574468 -"014130",10.7320754716981,0.848955223880597,8.75076923076923,0.100530222693531 -"131090",22.3615384615385,2.16940298507463,21.5333333333333,3.15978260869565 -"006920",53.1109090909091,2.04272727272727,7.21259259259259,0.546510757717493 -"097870",NA,NA,NA,NA -"010770",NA,0.39925841091954,NA,0.0999582208633094 -"123700",13.7100175285714,0.346046115504808,5.93629624948454,0.370779611204121 -"048470",NA,0.910858995137763,9.68965517241379,0.553694581280788 -"215380",NA,2.80356894339623,NA,2.49729670588235 -"082850",NA,0.462993921197007,5.15723784444444,0.0435277967489841 -"063760",3.83218074324324,0.852876315789474,3.29745784883721,1.11646210629921 -"178780",NA,5.68591557428571,NA,1.13502116977186 -"089790",NA,3.13182691981982,63.2059614727273,1.9921649747851 -"080520",16.4452526,0.48819664206955,13.0814509318182,1.27341557743363 -"084870",NA,0.308758252917121,NA,0.271198580387931 -"037230",NA,1.34053738317757,NA,1.00834797891037 -"039290",18.8079724066667,1.01299671849192,19.4565231793103,0.462491124754098 -"004410",NA,2.07353781818182,9.83142931034483,0.805399576271186 -"003780",23.48125,1.59194915254237,14.08875,0.948737373737374 -"060540",9.2503606952381,0.715058556809816,5.71345807647059,0.435229816131441 +"024880",5.61006208924731,0.35157397190027,2.2983954814978,0.139129539813333 +"171010",15.94701478125,1.43343953089888,11.8675458837209,1.17581675806452 +"066670",NA,0.393579824197861,6.61567884269663,1.35044820412844 +"004090",12.5083636363636,0.372625592417062,NA,0.114350301267401 +"250060",NA,2.08322443114754,NA,20.332270448 +"004410",NA,1.79134036363636,8.49342413793103,0.695788983050847 +"024950",NA,0.612970803033708,NA,0.685356802386935 +"274090",NA,NA,NA,3.46377720944882 +"063440",NA,1.0294935805169,19.1790841111111,2.589176355 +"322180",NA,7.34704225352113,NA,2.28789473684211 +"002630",NA,NA,NA,NA +"016670",27.5494035473684,0.881209877777778,NA,3.35537607307692 +"051490",12.9718918918919,0.600700876095119,53.3288888888889,0.338476727785613 +"036000",3.21426022189542,0.131739034007501,1.45497578091716,0.0646146122651426 +"222420",NA,1.28374493852459,78.30844125,1.43247148628049 +"119850",6.99762025882353,0.573990564053076,4.95664768333333,0.377349863283109 +"053110",NA,1.68155069144928,NA,0.991683741111111 +"090080",NA,2.41222142484163,NA,0.158755489842168 +"072990",15.1323145638889,1.20256804481236,8.13079588507463,1.49660253928571 +"024800",3.95519404237288,0.256154169593853,2.62198256741573,0.118756462340967 +"227610",5.23626373626374,0.888992537313433,NA,0.532997762863535 +"047560",33.34860375,1.99096141791045,11.8572813333333,0.824694992272025 +"009810",NA,1.21247578647887,27.1849834231579,7.94637976984615 +"101000",NA,1.74297130209059,NA,0.760232163677812 +"031310",4.55253840454546,0.447924172182469,3.38364340878378,0.312596269975031 +"000590",8.92432911111111,0.204597064774381,5.51208562745098,0.458591137030995 +"009190",NA,1.6171307022082,5.69589369555556,0.310685110666667 +"005860",121.6588774375,0.784895983467742,NA,0.158101205246914 +"250000",9.1978737125,0.863988137377691,22.07489691,1.05118556714286 +"004590",7.09459459459459,0.528169014084507,8.07692307692308,0.872093023255814 +"042500",16.8689961828571,1.12890031816444,4.34128578235294,0.429080571511628 +"011560",2.37046313364055,0.32371963499056,NA,0.108567011397214 +"040160",4.3070201965812,0.826100595081967,5.19506559793814,0.264664581407563 +"024120",4.573046875,0.618109820485744,2.09802867383513,0.385352205398288 +"230980",NA,2.60693564444444,13.0346782222222,1.56416138666667 +"078650",NA,0.988353986011905,4.61231860138889,0.735790855169867 +"025550",7.37525366515151,0.543873454636872,9.735334838,0.252603394862481 +"018620",NA,1.89118245622642,NA,1.63778872843137 +"217620",15.965636787037,1.28678266641791,19.5941906022727,0.444404322938144 +"148140",65.14816875,1.52840278592375,NA,0.608150933488915 +"104540",NA,2.47330829170125,11.2465527981132,1.78463262964072 +"305090",NA,4.8954606741573,NA,9.27012765957447 +"263800",NA,1.81522025581395,NA,0.477397376146789 +"014440",9.12280701754386,0.362369337979094,3.68794326241135,0.361362056984017 +"217330",NA,2.17928102909091,NA,39.9534855333333 +"050760",32.8871517066667,1.06545847861771,NA,0.360341326223521 +"096040",NA,1.06604102529148,NA,5.593579968 +"023440",NA,0.969884065100671,12.2989553787234,1.89524886163934 +"042940",6.02895848333333,1.3006292458427,NA,1.86703230451613 +"234100",36.2432180192308,1.36173940534682,NA,0.823709500437063 +"224060",NA,0.932788053191489,37.578033,1.43741109836066 +"095500",8.39166539016393,0.313851372654813,25.59457944,0.184067453721683 +"285490",6.84112182318841,1.51780516334405,7.49265723492063,1.82253824633205 +"032940",NA,0.623311247437775,NA,0.530163863013699 +"263920",NA,2.17313389931507,11.89790809875,2.03383044423077 +"059210",NA,0.958215264327485,NA,0.770477163949843 +"264660",NA,0.862863433628319,14.7732678787879,0.552115334088335 +"071970",NA,0.31333436777128,4.15708268965517,0.224497947858473 +"002140",11.8302400641026,0.499328314393939,NA,0.291274850063131 +"178780",NA,4.44577760952381,NA,0.8874651121673 +"234300",NA,1.11633543765281,NA,1.12182111547912 +"155660",6.09620253164557,0.326508474576271,10.4695652173913,0.204067796610169 +"004910",NA,0.276229885057471,NA,0.229422434367542 +"219420",19.1304347826087,1.40127388535032,16.2962962962963,3.79310344827586 +"033230",NA,1.35946316944444,NA,0.218219462950953 +"057680",NA,1.85814540348101,17.7931499242424,11.2918066826923 +"023460",NA,0.498043254376931,NA,NA +"053290",NA,0.924427714736842,526.9237974,0.61270209 +"007370",NA,1.23285714285714,47.0727272727273,1.10405117270789 +"047920",NA,2.78189375264706,NA,2.30693628268293 +"114190",27.77701383,1.1066539374502,NA,0.64672907636787 +"069460",NA,1.47754774006849,6.53702939545455,0.325864003096677 "094190",NA,3.01175177010582,6.39574252303371,0.290418920688776 -"318000",NA,5.02571,27.641405,3.37090304878049 -"003010",NA,0.619001257960742,18.9208051183333,0.261940080087679 -"305090",NA,6.34370112359551,NA,12.0125404255319 -"123840",NA,0.435030781733746,NA,1.09992127201566 -"024840",13.1803392,0.686143566101695,2.93655225699482,0.122198056403622 -"037350",3.66156818181818,0.289615562403698,1.1322921686747,0.106553571428571 -"069640",13.8613844975,0.373370626195286,3.18652517183908,0.171658012352941 -"084650",NA,1.86074395880399,93.3473219333333,2.03666884218182 -"033430",NA,3.61075798125,NA,2.30251233586957 -"020180",NA,NA,NA,NA -"054090",33.625632,0.657178475570033,4.23259703496503,0.281255286245353 -"007370",NA,1.44285714285714,55.0909090909091,1.29211087420043 -"011700",17.0096488575758,0.703406531704261,20.0470861535714,1.05313022945591 -"065770",13.666968597561,2.47940580752212,40.02469375,0.954592355195911 -"012790",NA,0.811924159663865,8.40165,1.45019099437148 -"286750",62.3214076666667,37.3928446,NA,7.79017595833333 -"096690",NA,0.834720692082111,40.6628222857143,2.56432212612613 -"217820",17.670625,2.08656826568266,7.24948717948718,1.11750988142292 -"263540",NA,1.39527541139241,NA,1.76645444711538 -"317830",17.8711721212121,2.99364812182741,29.487434,1.25745987206823 -"299900",36.1697628255319,3.85482733061224,40.4756869714286,7.20330022372881 -"218150",30.7559911222222,1.94932338098592,NA,1.57274954602273 -"011420",NA,2.24035784226415,NA,2.68640193755656 -"205500",NA,4.45777700206612,NA,7.19188023 +"066900",NA,0.492908082507289,1.45330205415473,0.166788035810589 +"037760",15.7886964666667,0.606480017925736,10.7650203181818,0.416588297273527 +"050540",NA,1.18740763439716,NA,0.391178683294392 +"032980",NA,1.11115579950959,NA,1.48894877134286 +"066360",NA,0.467759063910891,NA,0.160802128846154 +"032680",NA,1.22770241883657,NA,0.331736955988024 +"053260",10.1547169811321,0.493761467889908,3.54078947368421,0.276 +"006570",NA,0.468022492970947,NA,0.248077496274218 +"133820",NA,0.458811074918567,3.49227272727273,0.313475519287834 +"011090",31.6670162135714,0.74510626384874,NA,0.0994700980457707 +"300080",NA,NA,NA,13.1816908285714 +"119830",34.8157665375,1.48944455775401,10.5104200867925,1.80275813786408 +"090410",31.55404248,0.651046268500688,6.85957445217391,0.317658145771812 +"294630",NA,7.5351092,NA,32.2933251428571 +"008870",NA,NA,NA,NA +"049080",NA,0.671359500291545,NA,0.369032545833333 +"036090",7.0475364815625,0.669202277181009,8.51023273245283,1.0067909259375 +"001080",NA,NA,NA,NA +"171090",8.39357322115385,0.520221463051251,4.11760195754717,0.369886277542373 +"004780",NA,0.445166767374517,8.86909175,0.23494282781457 +"001380",54.181792315,0.33317012953113,2.72612791522013,0.344558297710652 +"021040",NA,0.658217962603878,3.30023172916667,0.23272936777669 +"225430",NA,NA,NA,NA +"008250",7.63151341935484,0.262135086980609,1.40401730563798,0.13932680565371 +"012280",NA,0.652378663706897,6.67728749911765,0.200289170683723 +"049830",NA,0.303369087684729,17.9619780666667,0.285488393112583 +"017510",NA,0.658750578034682,41.4414,2.39923894736842 +"010400",3.11231666666667,0.410791567369386,2.25212864321608,0.336972631578947 +"086670",6.74998117142857,0.713744232628399,NA,0.614432616384915 +"039010",NA,0.598703457446809,1.64315693430657,0.353672427336999 +"005360",72.282199275,0.582138517651007,5.86071886013513,0.320778990865385 +"037440",13.0871265,1.01254363636364,4.15464333333333,0.308840743362832 +"037370",NA,1.3530701754386,NA,0.410968028419183 "039670",NA,NA,NA,NA -"258830",14.4651261868421,1.27831347697674,30.5374886166667,3.71401888581081 -"147760",NA,1.35953968434783,9.9267976952381,1.54036515960591 -"317530",NA,23.57967105,565.9121052,5.659121052 -"065570",87.7066666666667,0.6325,7.20876712328767,1.49076487252125 -"046110",10.7119249784314,0.875493868429487,19.5110062107143,0.431523044154818 -"080530",NA,1.75769943826367,NA,2.69283017389163 -"048770",14.6088039707317,1.98990353089701,66.5512180888889,0.57262042332696 -"007610",NA,0.658353221957041,22.068,0.658353221957041 -"001020",NA,1.90803333562724,NA,0.129115037749212 -"049120",35.009300625,1.30267165116279,6.15548142857143,0.724642703751617 -"101400",NA,5.85736946086957,NA,3.30599994110429 -"049830",NA,0.384497663054187,22.7654658,0.361835218013245 -"131180",20.9400961538462,0.94685652173913,17.013828125,1.24301940639269 -"317850",17.9914883870968,1.65992898809524,26.5588638095238,1.0936002745098 -"106520",NA,1.42093708553571,NA,0.990015263328149 -"208710",9.19936799322034,1.17735946117137,90.4604519333333,0.665966517300614 -"265560",13.8424125641026,1.13653492631579,7.60357873239437,1.00907306542056 -"002820",NA,0.207579591532732,2.21562986610879,0.0935575155477032 -"001000",NA,3.82969645070423,54.3816896,11.5705722553191 -"010240",6.61416996144578,0.88975057828201,4.81557988421053,0.465233988813559 -"025950",NA,0.62254295532646,NA,2.00546125461255 -"031510",NA,0.443492320129345,3.01428571428571,0.360210111621799 -"003280",NA,0.713163642681259,NA,0.0691501025069638 -"007280",NA,0.572250219112988,2.46327707954545,0.148471495205479 -"038530",NA,2.61864855320197,NA,6.64482070375 -"131220",30.7290643333333,1.88137128571429,14.5558725789474,1.17435914649682 -"187790",NA,0.912680416386555,14.2906538881579,0.663058422161172 -"032800",NA,1.41724219554667,88.5776372216667,3.90783693625 -"004100",NA,0.521605316973415,42.5108333333333,0.11356411398041 -"208140",5.87694412307692,1.08040790949495,4.53221962033898,0.506921246635071 -"058220",NA,2.16804799055118,NA,1.19974768976035 -"008420",NA,0.479036435,5.269400785,0.330577213613551 -"068940",NA,3.71929541,NA,2.16058654522822 -"226440",NA,3.17528268263473,58.9191342222222,1.38452273629243 -"054630",NA,2.02777638529412,NA,4.10383316071429 -"013810",NA,1.77575444833333,53.27263345,0.970357622040073 -"009180",32.8813185833333,0.876056445381883,493.21977875,0.113592763415477 -"003310",31.3326392647059,1.04442130882353,NA,0.633358938763377 -"092600",NA,1.55190320121951,NA,0.8656875 -"000040",NA,0.731758229613734,NA,1.39753825819672 -"126640",NA,0.680528394328553,5.93142361875,0.246326228621991 -"115500",NA,2.74639175257732,8.19692307692308,1.6 +"221610",NA,2.38332098387097,NA,1.67915796590909 +"044480",NA,1.55584249140893,75.4583608333333,2.93993613636364 +"080530",NA,1.7136192015674,NA,2.69283017389163 +"076610",NA,0.930464066384778,1.76750804578313,0.215739952647059 +"006660",7.52006517777778,0.221488595698925,31.5842737466667,0.585616942150804 +"013700",NA,0.768952419463087,NA,0.39406332072227 +"005320",NA,0.618239463875969,10.2247295948718,0.178737989332138 +"010280",33.6162744,0.986482093002257,3.58206202622951,0.403519452631579 +"215100",16.4293421538462,1.69509085714286,14.7297550344828,2.46914968786127 +"093520",4.36229687311828,0.783192295752896,5.87961752463768,0.452783045982143 +"114630",NA,0.575504364035088,17.1149993478261,0.884595471910112 +"253590",7.77069084912281,1.69704742681992,3.95472659285714,0.986479684632517 +"255220",4.33153716553398,0.737435252975207,NA,0.306000225 +"001560",9.27777777777778,0.65234375,8.78947368421053,0.60948905109489 +"056000",NA,2.80294655172414,27.09515,2.46319545454545 +"096350",NA,0.67941447592145,NA,0.689834943343558 +"012340",NA,3.33010738951049,79.36755945,0.950509694011976 +"018700",NA,NA,NA,NA +"032800",NA,1.43856868549333,89.9105428433333,3.96664159602941 +"000440",NA,1.00211429801325,21.617037,0.596527959264126 +"013360",18.3684592,0.489281932075472,2.05043265488372,0.12111072 +"005010",2.41943646976744,0.102498293793103,0.365358272870939,0.0706764729619565 +"046390",NA,1.32324663710145,NA,3.62317531587302 +"252500",NA,1.60980007528958,NA,1.50519212815884 +"014190",NA,0.556958521066667,83.54377816,0.180206596548749 +"006890",17.04,0.457555555555556,10.0848979591837,1.04253164556962 +"017480",NA,0.301735612676056,6.16284655479452,0.189346716540404 +"044060",9.27810005833333,0.82016354106814,13.9171500875,1.81036098699187 +"050120",NA,0.59818842708628,NA,1.2512402897929 +"079650",NA,0.371009490940466,10.4878048780488,0.515587529976019 +"092780",3.93336174782609,0.473650891099476,2.43191720967742,0.13616393768814 +"069730",NA,0.319529757531227,4.2221359223301,0.234689692390718 +"060480",NA,0.998638349514563,NA,1.40422866894198 +"054090",23.572608,0.460702436482085,2.96718142657343,0.197168654275093 +"290660",NA,1.37030124911661,NA,6.8034255 +"023770",NA,11.3688986666667,NA,4.04655715254237 "024830",NA,0.298451906659078,2.28986899563319,0.603429228998849 -"017250",NA,NA,NA,NA -"004140",3.33562233333333,0.391974052995392,1.79070251578947,0.0969510290653495 -"186230",NA,2.22719150425532,26.169500175,1.24026067180095 -"095910",NA,0.418314112601626,13.1929835512821,0.310892059516616 -"030350",NA,2.83023045303867,NA,8.0042455 -"101930",NA,0.369065320900774,NA,0.525492806613227 -"093640",NA,6.4791216,NA,4.96148951351351 -"264850",NA,NA,NA,NA -"027580",NA,2.59209239723618,NA,0.404569715333333 -"196300",NA,2.41432240654206,NA,12.6015852439024 -"263810",27.56352933,1.70145242777778,NA,0.664181429638554 -"103840",NA,2.92324143646409,4.85418990825688,0.492650558659218 -"029480",NA,4.85136057056075,NA,2.24716701753247 -"208860",NA,4.82424629811321,255.6850538,12.175478752381 -"253590",NA,1.99231597846154,5.23234499393939,1.19080955034483 -"011000",NA,1.81226399693878,NA,1.55336914023324 -"092300",8.39170835483871,0.729713769985975,5.47669387368421,0.352020242219215 -"002870",5.84654120689655,0.974423534482759,3.63320775,0.330077277741726 -"277410",NA,2.07024125578512,17.892799425,1.988088825 -"024740",NA,0.472332847451344,22.1585714086957,0.333757133202358 -"189690",NA,NA,NA,NA -"238120",NA,2.50254709090909,NA,9.176006 -"018470",NA,0.281673802194861,NA,0.165617457507082 -"031980",1.00926850093458,0.198806571428571,1.30110517590361,0.164270960754487 -"001810",4.526328125,0.246810491723466,NA,0.246810491723466 -"160600",9.85222021153846,1.39595490735695,7.21571057746479,0.454583363797693 -"127710",1.76872406480836,0.481160006255924,10.8005065234043,1.32193699635417 -"208370",NA,3.33169363390411,NA,2.43213635275 -"053270",8.29850724915254,0.71164524375,14.8367250818182,0.250825782633197 -"062860",NA,0.733279058139535,21.9346083478261,1.04019792164948 -"054540",36.7714285714286,0.662548262548262,18.3857142857143,0.745007235890014 +"036180",15.382698034,1.35411074242958,16.0236437854167,0.986070386794872 +"168330",NA,1.42962193287671,NA,5.86305624157303 +"238120",NA,1.78876218181818,NA,6.55879466666667 +"189980",17.0422826785714,0.799303040201005,11.0973003488372,1.00038556603774 +"039980",17.57325570625,0.5623441826,32.4429336115385,0.589047677304469 +"019180",8.784,1.08982630272953,2.88947368421053,0.117811158798283 +"037230",NA,0.97838785046729,NA,0.735940246045694 +"087260",41.1,2.62619808306709,9.67058823529412,1.33658536585366 +"005750",10.1621272380952,0.266589221736415,3.2831488,0.172657501618123 +"036170",NA,0.493853537335092,22.0200577235294,2.59959014791667 +"217500",NA,1.32873292682927,21.79122,1.39241022364217 +"068050",NA,0.944276890645161,NA,3.32642995568182 +"208370",NA,3.56172147945205,NA,2.60005668 +"002710",3.97833290816327,0.347483622994652,1.81337965116279,0.0943554271539206 +"049550",NA,1.15477009833333,18.0746624086957,0.70341325786802 +"083650",NA,0.554047619047619,2.44947368421053,0.219735599622285 +"246720",NA,1.34885059337349,NA,26.3422586470588 +"010660",NA,0.307079646017699,4.59879518072289,0.211234089651356 +"218150",23.4430151555556,1.48582490422535,NA,1.19879054772727 +"222980",58.1364285714286,1.35200996677741,31.3042307692308,1.22576807228916 +"104620",8.927651,0.999363917910448,20.08721475,0.370955027700831 +"042110",5.31625204,0.40455381377561,17.27781913,0.260306126252354 +"129260",NA,0.195744739391226,NA,0.0888086409017059 +"101400",NA,5.19510406956522,NA,2.93220597791411 +"100030",10.789346,1.36081841441441,14.161016625,2.96178125490196 +"072770",NA,2.0843899876494,523.1818869,0.94437163700361 +"208710",7.26652205847458,0.929988723318872,71.454133575,0.526042701165644 +"099440",NA,0.474922058817427,NA,0.34242697434555 "115530",NA,3.2953904754902,NA,1.98501867224409 -"221980",7.39713333333333,0.705950484094053,9.28004,1.0208044 -"263860",19.5430569230769,1.587873375,16.3909509677419,2.37439009345794 -"224110",16.02,0.628632911392405,5.70827586206897,0.418735244519393 -"038620",165.030781,1.22245022962963,17.6818693928571,1.25023318939394 -"213090",NA,0.690270185164835,7.28285064927536,1.55097745308642 -"006110",17.5803571428571,0.465704824976348,7.93951612903226,0.287361354349095 -"041020",NA,1.38386343007916,NA,2.33104106666667 -"159910",NA,1.26119020393701,NA,1.5158153555205 -"067920",5.6181320637931,1.00778863824742,13.5771524875,0.755452070401855 -"141020",NA,1.47461529518072,NA,1.94274713492063 -"093240",NA,NA,NA,NA -"036620",NA,4.92267951557692,34.1305779746667,5.75234460247191 -"086060",22.0367245074074,1.31344715607064,9.91652602833333,0.947438792515924 -"114630",NA,0.713426961622807,21.2166974673913,1.09659335224719 -"106080",NA,17.5566614785714,NA,2.44570408656716 -"115570",8.95156808518519,0.796350373311367,NA,0.508290932281809 -"208350",24.606396945,0.668652090896739,8.63382348947368,0.906312962983425 -"072770",NA,1.9411329438247,487.2243689,0.879466369855596 -"140520",NA,0.484668644906034,1.93675889328063,0.214535901926445 -"031860",NA,2.97594207312139,NA,4.99842697718447 -"054040",NA,0.562030661849711,NA,0.425706236865149 -"154030",NA,NA,NA,NA -"054180",NA,NA,NA,NA -"004830",NA,0.766522292993631,NA,0.575120669056153 -"070300",NA,2.17968826090909,NA,3.57859266716418 -"030720",28.4703364705882,1.08034758928571,120.99893,0.340842056338028 -"030790",NA,0.666098092341629,NA,0.841186733757143 -"138070",15.3648633875,0.677239157575758,6.82882817222222,0.874867666192171 -"089850",30.6864433125,0.288474202702703,NA,0.452102295580111 +"142210",6.94990014098361,1.05458683731343,28.26292724,0.180709253452685 +"039610",NA,0.639874904458599,200.92072,0.607011238670695 +"032750",27.075,0.668518518518519,15.4714285714286,0.493956670467503 +"036480",NA,1.24939393939394,13.3,1.64262948207171 +"220180",NA,1.64636054421769,NA,1.15245238095238 +"103840",NA,2.02460220994475,3.36195412844037,0.341203910614525 +"065570",72.38,0.521971153846154,5.94904109589041,1.23025495750708 +"264850",NA,NA,NA,NA +"033250",NA,NA,NA,NA +"024890",14.8955271111111,0.537672770053476,5.82868452173913,0.350941738219895 +"092600",NA,1.30921875,NA,0.7303125 +"094860",NA,4.0514076,25.7383541647059,3.87214177699115 +"106080",NA,17.5601567892857,NA,2.44619099552239 +"131180",14.1105769230769,0.63804347826087,11.46484375,0.837614155251142 +"115570",7.8042375962963,0.694281433607908,NA,0.443142828811777 +"128660",NA,0.973335140464548,4.0211522469697,0.265219235476349 +"143540",NA,5.41934741025641,22.2478472631579,0.288933081339713 +"100660",NA,0.651,21.7,0.919058823529412 +"013000",77.21653339,1.18068093868502,8.39310145543478,1.19901449363354 +"060540",6.61628937619048,0.511443227852761,4.08653167352941,0.311296662210605 +"068940",NA,2.93980236,NA,1.70776900580913 +"027970",NA,1.52778921063433,4.26507821302083,0.23106518535553 +"025950",NA,0.45319587628866,NA,1.45992619926199 +"070590",NA,1.92966336265823,9.73043014787234,0.775135960932203 +"037350",2.80268181818182,0.221681047765794,0.866692771084337,0.0815595238095238 +"005670",9.6,0.829174664107486,3.42857142857143,0.348949919224556 +"170790",NA,1.20548608059702,44.8708707777778,1.4738607189781 +"080470",NA,0.908215962441315,14.3296296296296,0.29602142310635 +"046110",5.72095149285714,0.594164101632047,1.28767396945338,0.329331089226974 +"054540",27.95,0.503603603603604,13.975,0.566280752532561 +"039420",20.7222157368421,1.11220931920904,8.55917606521739,0.935206885985748 +"072130",22.1756935277778,0.973567032926829,12.8762091451613,1.19152980149254 +"080520",11.47811508,0.340741329770992,9.13031881363636,0.888792096902655 "007630",NA,1.24435854521964,NA,4.72124271568627 -"177350",36.8487192615385,1.57060114885246,NA,0.631970119261214 -"015540",NA,13.4631596555556,NA,1.28220568148148 -"065500",NA,0.861933013641208,NA,0.494163224725051 -"012340",NA,3.28808710699301,78.36607605,0.938515880838323 -"115480",28.0079742666667,1.03947120989691,16.2626947354839,0.66073858034076 -"050090",NA,1.72971259913978,68.9414021657143,3.23885781986577 -"290270",46.93347772,2.10464025650224,29.333423575,2.91512283975155 -"227950",NA,3.96281772810219,NA,2.85740015131579 -"085670",6.3761950875,0.755075734046053,3.47792459318182,0.234826622148338 -"219750",NA,2.3308533405,NA,2.36634856903553 -"025530",15.7047955096774,0.19960994702747,4.16109966495727,0.302954984940884 -"001620",NA,0.259674627774679,0.918336504142012,0.0715312041173759 -"006880",NA,0.371602013908873,3.25086796783217,0.284674904715248 -"096610",232.6657905,0.882982127134725,15.0106961612903,0.896592641618497 -"008370",23.94,0.641823056300268,16.5103448275862,0.701024890190337 -"109080",NA,1.30710621468927,14.9263096774194,2.17237370892019 -"032540",NA,0.601428996778351,3.88924084583333,0.68132686350365 -"111820",NA,0.656074755319149,3.70026162,3.2572725528169 -"170030",54.7638,0.559385086823289,30.4243333333333,0.345295081967213 -"101390",NA,0.986103757961784,2.34573166666667,0.24304284144427 -"046310",10.0497870358696,1.03652512029148,5.56976148975904,0.412023354411765 -"060260",NA,2.27581219059406,NA,1.14928515625 -"053290",NA,0.830288781754386,473.2646056,0.550307680930233 -"038160",NA,1.13703708105882,NA,2.6996690472067 -"053660",NA,0.794292791684397,NA,0.369621398110561 -"023150",NA,0.500225398034934,NA,0.629404484340659 -"128540",26.0036344444444,0.717891748466258,7.3135221875,0.611850222222222 -"021650",57.0225884625,0.835495801648352,16.2921681321429,0.277651069811321 -"214310",NA,0.308474520702875,NA,0.300786682180685 -"008470",NA,0.647524732394366,NA,0.561346227106227 -"088790",8.07991954285714,0.432163795988539,22.62377472,0.376748954537885 -"101170",NA,0.507777149321267,7.73922413793103,0.698094867807154 -"066910",41.2000284409091,2.24356590519802,37.7666927375,0.456855154082661 -"024910",NA,0.272917143359853,0.570994381882202,0.0747605385163454 -"082660",NA,3.89976972941176,NA,0.609619176091954 -"139050",NA,1.53064558485149,NA,1.21092849140992 -"002220",NA,0.279374885997522,10.9978308780488,0.267444285883749 -"081580",5.44609492411765,0.420834607772727,1.7601447473384,0.291877722919294 -"079810",NA,2.59263571525424,NA,0.6118620288 -"019540",NA,0.368650040716612,0.84934756097561,0.198119146608315 -"071850",42.6280018545455,0.372444813661636,5.15283538901099,0.225762166779008 -"039240",NA,0.526627218934911,1.95175438596491,0.161877046198618 -"099410",NA,1.65397014048443,NA,2.79530626081871 -"007120",NA,0.810744665335753,NA,6.980004853125 -"002290",NA,0.776091549295775,NA,0.784377224199288 -"050960",NA,0.613811691884457,8.58155961538462,2.7376754601227 -"052460",NA,1.35079408192771,NA,0.61349334500684 -"065440",48.3373965555556,1.27576706451613,NA,0.900696830227743 -"127160",NA,0.629262233997253,NA,0.5726286329375 -"075970",15.8620689655172,0.592020592020592,7.3015873015873,0.452755905511811 -"184230",NA,1.13903659188144,NA,0.973449774559471 -"023350",NA,0.436491141732283,11.3711538461538,0.232307490832897 -"025880",44.2970237,0.74574113973064,NA,0.695400686028257 -"001210",NA,1.24856787319885,NA,0.560482602846054 -"032580",NA,1.52895831152542,NA,0.598199869893899 -"101730",NA,1.91768955283019,NA,1.4116325875 -"070590",NA,1.80717028530612,NA,0.695065494348509 -"014910",215.816941275,1.46814245765306,43.163388255,1.04511835968523 -"056090",NA,1.11719393265306,NA,1.3815142637224 -"042600",5.89280334324324,0.547136069510665,NA,0.3068736434905 -"263020",11.6867662540541,0.89898201954262,17.296414056,0.789069984306569 -"051390",19.6912404181818,0.612740154455446,NA,1.47349418095238 -"024850",NA,NA,NA,NA -"269620",9.15,1.21662049861496,48.8,1.96071428571429 -"039230",NA,1.50907553292683,216.552338975,1.1457795712963 -"127120",NA,2.18405601683673,NA,2.87298643825503 -"085810",NA,0.478630121012101,5.37129358024691,0.570964278215223 -"293580",NA,0.6156472303207,NA,NA -"104040",13.9812388466667,0.811290455319149,26.2148228375,1.08662478082902 -"033230",NA,1.03463963531553,NA,0.165221523158915 -"215090",NA,2.08851984136126,36.2642990636364,1.91782350817308 -"203450",11.8859181680556,1.3206575742284,12.9664561833333,1.18859181680556 -"215790",NA,0.696490041038526,NA,0.833275660320641 -"071950",NA,1.81612879273504,14.6542806034483,0.391320568600368 -"033050",NA,1.09744966596244,NA,0.374610222516026 -"297570",NA,5.97864783,NA,1.91974930321101 -"000760",NA,0.228227571115974,417.2,0.603762662807525 -"085910",14.5013427,0.975426639013453,8.36615925,0.962478497787611 -"024070",38.1070981181818,0.35766047721843,11.6438355361111,0.374600607059875 -"275630",NA,1.78332610086207,413.7316554,3.28358456666667 -"028080",NA,0.275579289779559,206.2710984,13.3078128 -"017000",3.60486559957627,0.564156685344828,NA,0.192825993087035 -"032080",NA,0.458491081753032,7.04832900254237,0.884790236489362 -"007770",14.9801785714286,0.454929501084599,3.13018656716418,0.274326357096141 -"018500",NA,NA,NA,NA -"024900",NA,0.541345398447607,0.864586762396694,0.0323835314192849 -"221610",NA,1.59585884798387,NA,1.12435509744318 -"075130",31.808,0.561063772048847,9.39781818181818,1.78234482758621 +"066410",NA,2.83076894267516,55.5538405,2.41538436956522 +"048470",NA,0.655591572123177,6.97413793103448,0.398522167487685 +"089530",11.5703349108108,1.15703349108108,2.3652065839779,0.357945143561873 +"090370",NA,0.570253699836066,NA,0.880644954177215 +"040610",NA,0.0652413206608866,NA,0.0366293344232182 +"317870",NA,6.2129625,14.1655545,4.16633955882353 +"317770",12.0128302857143,1.95557702325581,8.94572468085106,2.32292298342541 +"241520",6.70075295849057,1.1798668,NA,NA +"024840",8.04613730232558,0.418866711864407,1.79266271502591,0.0745976507115136 +"311390",NA,1.47344661038961,8.509154175,1.56850768202765 +"051630",NA,1.21797752808989,25.0153846153846,0.730786516853933 +"052220",NA,0.762183235867446,32.5833333333333,0.672977624784854 +"189690",NA,NA,NA,NA +"010470",4.31997800561798,0.491031982758621,2.46460283653846,0.210327156728665 +"277070",9.80625,0.85066265060241,NA,NA +"008260",NA,0.361873540592662,1.22506870589172,0.255256518679496 +"079970",NA,0.811824418341708,NA,0.899182147959184 +"003010",NA,0.405504743456925,12.394928325,0.171595685163821 +"062860",NA,0.594085186046512,17.770896,0.842743521649485 +"081150",NA,0.421366645704057,10.7001590636364,0.290144000903862 +"105550",NA,2.16839445840909,19.081871234,1.4197820858631 +"153490",19.7604,0.704470588235294,5.2001052631579,0.276562631210637 +"219550",9.8460175275,1.34416621535836,26.25604674,0.7266433599631 +"246960",NA,3.38756778105263,NA,64.36378784 +"094840",5.66975337142857,0.294423394658754,4.13419516666667,1.23639481619938 +"010100",25.882857,0.176153745462795,0.92438775,0.0489155669648482 +"226440",NA,2.27182489293413,42.1549730133333,0.990586833211488 +"109070",NA,29.0805156923077,NA,0.424294841750842 +"221980",6.43228985507246,0.613869986168741,8.0696,0.887656 +"213090",NA,0.564995815384615,5.96111526956522,1.26949677037037 +"036690",12.37713305,0.560051269230769,30.942832625,0.257142653393352 +"122310",8.82051151515151,1.95353610738255,10.8813786915888,1.7884908141321 +"111820",NA,0.780941393617021,4.40450946,3.87720903169014 +"131090",15.0538461538462,1.46044776119403,14.4962962962963,2.12717391304348 +"052300",NA,0.418656488830735,NA,0.722987551865385 +"205470",NA,2.96115760993789,NA,4.91491108453608 +"046970",NA,1.27311664736842,12.4401683828571,0.778901419320215 +"036710",57.3443775,0.174223369140625,0.453571347457627,0.0398580719392315 +"007120",NA,0.695595423012704,NA,5.988641845 +"001020",NA,0.547031022222222,NA,0.0370171368421053 +"046310",20.8184186666667,0.712417368821293,0.934492608478803,0.240830035989717 +"310200",72.5853414,6.5986674,4.32055603571429,1.82375229648241 +"041520",4.75657756097561,0.185556308277831,NA,0.106248804140561 +"234920",NA,0.44033070863747,NA,0.648659215949821 +"045510",9.73947639047619,1.05973577305699,4.92840973975904,0.276764552368065 +"082660",NA,2.90123998014706,NA,0.453527169310345 +"215790",NA,1.02774749958124,NA,1.22958969388778 +"066910",34.4759881909091,1.87740529752475,31.602989175,0.382294223891129 +"094970",2.82528721495327,0.549646785454545,0.868694632183908,0.205650157823129 +"258830",9.97041373421053,0.88110633,21.0486512166667,2.55997109391892 +"078350",40.0555555555556,0.887931034482759,5.81451612903226,0.383510638297872 +"039020",2.72389902466216,0.149753735382615,6.60880419098361,0.131016267679558 +"286750",44.8410128333333,26.9046077,NA,5.60512660416667 +"117730",6.92063789423077,1.11071966203704,7.34435041836735,0.541162662406015 +"004830",NA,0.571770700636943,NA,0.42899880525687 +"025820",NA,0.348154536771729,NA,0.160439172535211 +"073540",NA,1.10372727272727,NA,1.48060975609756 +"001810",3.2514453125,0.177293999513145,NA,0.177293999513145 +"017250",NA,NA,NA,NA +"000910",NA,0.238996611303462,NA,0.16852178480134 +"033430",NA,2.56765012,NA,1.63734210550725 +"010240",4.00116454457831,0.538244176985413,2.91312857192982,0.281437845084746 +"138070",12.785360775,0.563542072727273,5.68238256666667,0.727992072597865 +"041020",NA,1.14662969920844,NA,1.93143402666667 +"270520",NA,2.74334796289062,50.1640770357143,1.19438278656463 +"006110",12.4535714285714,0.329895931882687,5.6241935483871,0.203561004086398 +"196300",NA,1.74393773831776,NA,9.10250429268293 +"004100",NA,0.347861963190184,28.35075,0.075736642920748 +"032540",NA,0.499096301804124,3.22748941833333,0.565399606131387 +"049120",22.4059524,0.833709856744186,3.93950811428571,0.463771330401035 +"079810",NA,2.05776947570621,NA,0.485633596266667 +"059120",NA,0.799420401497696,9.91281297857143,1.6842157973301 +"050320",NA,7.1887766557377,NA,6.64417236363636 +"053050",NA,0.57129985248494,2.24463373994083,0.284152136367041 +"007610",NA,0.437112171837709,14.652,0.437112171837709 +"224110",12.058064516129,0.473164556962025,4.29655172413793,0.315177065767285 +"130500",83.325,0.837437185929648,37.0333333333333,0.5104134762634 +"010770",NA,0.264771367241379,NA,0.0662880833093525 +"001000",NA,2.58681374482759,37.5087993,8.9306665 +"086060",12.8520983740741,0.766019108388521,5.78344426833333,0.552558369585987 +"036620",NA,3.27814396153846,22.7284648,3.83064013483146 +"147830",NA,0.687160940325497,29.2307692307692,1.1875 +"123700",8.67558019761905,0.218974980949519,3.75643678659794,0.234626122537025 +"318000",NA,3.1780225,17.47912375,2.13160045731707 +"208140",37.0677377777778,0.658007179487179,19.6240964705882,0.265190492845787 +"031510",NA,0.273241713823767,1.85714285714286,0.221930400525279 +"228340",NA,0.270049099836334,NA,0.620300751879699 +"003780",5.37205882352941,0.888807785888078,3.88617021276596,0.591100323624595 +"013810",NA,1.150454395,34.51363185,0.628663603825137 +"088390",NA,0.251207492277228,NA,0.658441783391003 +"147760",NA,0.650368032391304,4.74871896666667,0.736870184482759 +"246690",8.74966009756097,1.27211370212766,NA,NA +"006920",30.6752727272727,1.17981818181818,4.16577777777778,0.315648269410664 +"054630",NA,1.43342460313725,NA,2.90097836349206 +"097870",NA,NA,NA,NA +"067920",4.55011820689655,0.816206771134021,10.996119,0.611839697063369 +"052900",7.64437483695652,0.536038479420732,17.582062125,0.576461053278688 +"215480",NA,1.96155012172414,NA,1.39881033270492 +"065440",38.185028,1.00781598826979,NA,0.711522260869565 +"001620",NA,0.214738025521472,0.759418697751479,0.0591527546105393 +"272110",18.5082974588235,4.43156418028169,NA,0.615735923287671 +"054930",NA,0.392201834862385,NA,0.226790450928382 +"038870",NA,0.609416812154696,30.0830299090909,1.50415149545455 +"008370",19.74,0.529222520107239,13.6137931034483,0.578038067349927 +"258790",NA,4.6054682238806,22.0404550714286,1.80448170175439 +"079950",5.29122807017544,0.662857142857143,9.425,0.174537037037037 +"082850",NA,0.275556059551122,3.06938833,0.0259060596780244 +"177830",8.07155009787234,0.670252393286219,NA,0.337511436476868 +"054300",NA,0.9889372,40.5464252,1.14215282253521 +"038530",NA,1.8930994317734,NA,4.803739808125 +"141070",NA,1.06498537017045,3.17690551101695,0.628984648154362 +"115500",NA,1.6979381443299,5.06769230769231,0.989189189189189 +"018470",NA,0.188909230005353,NA,0.111074108168083 +"008420",NA,0.29450489,3.23955379,0.203234240276035 "065420",NA,2.243583315,NA,1.46389833319149 -"036640",NA,0.574473770949721,NA,0.551371608579088 -"123010",NA,7.071635925,NA,4.61193647282609 -"043710",NA,0.861377712552301,NA,2.35279169485714 -"220180",NA,1.35602040816327,NA,0.949214285714286 -"005820",NA,0.364387211367673,NA,0.520025348542459 -"045300",7.39956426296296,0.857460236480687,5.12277525897436,1.01158600050633 -"189860",NA,1.10129778319783,7.38870694545455,0.709212708551483 -"109820",NA,3.81360540131579,NA,9.25002161170213 -"087730",NA,2.05535369056604,NA,4.91430431278195 -"258790",NA,6.2288861641791,29.8096695,2.44055773684211 -"079000",NA,0.540978260869565,7.80705882352941,1.86929577464789 -"154040",NA,0.553431189901823,12.7289173677419,0.173601600703916 -"071090",NA,0.304508607476636,2.9846492519084,0.229319092082111 -"089150",NA,1.06803708439898,23.2001388888889,1.35585227272727 -"002680",NA,0.911171171171171,NA,0.368116469517743 -"150900",43.9796999111111,1.84961354766355,NA,1.22924627080745 -"038950",20.9051978157895,0.448305596501129,NA,0.461859021511628 -"032960",NA,0.693731106951872,77.8366302,1.44677751301115 -"136510",39.798,1.23596273291925,NA,1.8172602739726 -"122690",NA,0.224927312184166,1.05143187139108,0.0311384020987174 -"134580",22.8,1.18339100346021,NA,0.768539325842697 -"010420",NA,1.00868201922078,NA,0.156337591545894 -"096640",NA,1.0347501031746,NA,0.769951848425197 -"141070",NA,1.16879161619318,3.48656482118644,0.690293035067114 -"011300",NA,0.404842357594937,NA,0.174291805177112 +"071850",24.5525240363636,0.214517684193805,2.96788752087912,0.13003262609533 +"048770",7.69362093658537,1.04796830033223,35.0487176,0.301566403824092 +"037030",7.15239233777778,0.679024589029536,11.9206538962963,0.275327335500428 +"025530",11.6099868645161,0.147564408692087,3.07615036581197,0.223963654511512 +"313760",NA,1.52542369668246,6.1897,0.59275211786372 +"092300",5.47929192580645,0.476460167461431,3.57595894105263,0.229848511096076 +"011700",11.1103486757576,0.45945050914787,13.0943395107143,0.687882751031895 +"002820",NA,0.133196904566837,1.42169583075314,0.0600327391431095 +"123840",NA,0.241007053080495,NA,0.609356384696673 +"015540",NA,13.4958309333333,NA,1.28531723174603 +"052460",NA,0.967995759036145,NA,0.439636924760602 +"002870",4.05842379310345,0.676403965517241,2.5220205,0.229125807916937 +"021650",45.9859584375,0.673786936813187,13.1388452678571,0.223912153073646 +"003310",18.6122122941176,0.620407076470588,NA,0.376227834720571 +"227950",NA,2.09931152878788,NA,2.13818766820988 +"190650",NA,NA,NA,NA +"085910",11.94984063,0.803800939237668,6.894138825,0.793131015265487 +"159910",NA,0.985636041732284,NA,1.18462880725552 +"002680",NA,0.787027027027027,NA,0.31796178343949 +"187790",NA,0.563650613445378,8.82558197368421,0.409489761904762 +"203450",8.54236657361111,0.949151841512346,9.3189453530303,0.854236657361111 +"204020",5.55041944117647,0.379961599328859,5.24206280555556,0.237276941743504 +"095910",NA,0.248815407235772,7.84725515128205,0.184920212024169 +"051390",15.5620156909091,0.484249427439887,NA,1.1645045755102 +"293580",NA,0.487128279883382,NA,NA +"263810",12.96269338,0.939325607246377,32.40673345,0.395204066463415 +"050960",NA,0.462912448418157,6.47187211538462,2.0646463190184 +"002220",NA,0.200541378562577,7.89448256097561,0.191977333926453 +"263860",12.0963530769231,0.9828286875,10.1453283870968,1.46965037383178 +"101930",NA,0.256769644968332,NA,0.365600867234469 +"127120",NA,1.68359934591837,NA,2.21466759597315 +"131220",17.6215860833333,1.07887261734694,8.34706709210526,0.673436410828026 +"186230",14.8882200409091,1.36475350375,NA,0.705906984698276 +"023350",NA,0.341648622047244,8.90038461538462,0.181830801466737 +"063760",2.24953986486486,0.500649473684211,1.93565058139535,0.655377755905512 +"317830",8.86153424242424,1.48441944162437,14.6215315,0.62351946695096 "204990",NA,0.724631123611111,NA,4.11895586052632 -"038110",NA,0.346384476734349,0.991347340193705,0.037759517799502 -"307180",NA,15.603409308,NA,2.13161329344262 -"008110",NA,NA,NA,NA -"065690",8.62634556,0.414728151923077,6.26105726129032,0.387410728742515 +"153460",NA,1.31536962336066,NA,2.03133030443038 +"204840",NA,3.8439975298718,NA,3.747897591625 +"096690",NA,0.383205329266862,18.6675738971429,1.17723438990991 +"208350",17.33720859,0.471119798641304,6.08323108421053,0.63857121878453 +"054180",NA,NA,NA,NA +"020180",NA,NA,NA,NA +"054940",NA,0.549249023723229,5.74817512758621,0.148770262115127 +"019540",NA,0.242098534201954,0.557780487804878,0.130108096280088 +"064480",NA,0.765991434010152,7.18572916666667,0.649033602150538 "066790",NA,1.59409170922131,7.779167541,1.85218274785714 -"012620",5.81850746268657,0.358968692449355,4.14723404255319,0.152340758108636 +"030720",18.4509680588235,0.700148341517857,78.41661425,0.220891871126761 +"064090",9.04112991567568,0.540422951340872,NA,0.325094078600583 +"069640",7.777866505,0.209504821683502,1.78801528850575,0.0963203282352941 +"027580",NA,1.73118931145729,NA,0.270201312141176 "044180",7.91528275102041,0.875505315575621,NA,0.921256187173397 -"048830",NA,0.918148995301205,NA,0.566169142719168 -"205470",NA,2.39732283602484,NA,3.97906161443299 -"175140",376.285368,1.77493098113208,94.071342,0.317540394936709 -"010640",39.7,2.08947368421053,28.3571428571429,1.31893687707641 -"098120",NA,1.35245315172414,NA,1.67872589649805 -"123330",NA,0.97172236503856,NA,0.547826086956522 -"023810",22.1764705882353,0.320033955857385,11.0882352941176,0.107591324200913 -"064480",NA,0.970761421319797,9.10666666666667,0.822537634408602 -"204840",NA,4.70242706089744,NA,4.584866384375 -"192390",5.8529671,0.654877437762238,NA,0.393476779831933 -"002690",NA,0.290488922841864,95.0625,0.306653225806452 -"212560",NA,0.493836389419355,1.78010791534884,0.3322250015625 -"038010",7.05566037735849,0.503297442799462,1.85123762376238,0.232555970149254 -"237750",NA,0.642892708333333,NA,1.62415 -"014940",NA,2.8671933180315,NA,0.469849743729032 -"076080",NA,0.375873176347305,NA,0.142499024858116 -"059100",NA,1.20911706,NA,1.411420692607 -"052600",NA,1.17252041899441,8.93111297872341,1.54324378676471 -"130500",90.0625,0.905150753768844,40.0277777777778,0.551684532924962 -"066110",NA,1.11820808917197,NA,3.58283 -"219130",NA,0.901825629186603,8.97531221428572,1.11858490504451 -"181340",10.5273922857143,0.967083280839895,NA,0.466994588086185 -"023960",NA,0.834855868488372,0.975510933288043,0.167438443773321 -"037400",NA,0.222585857358491,3.33878786037736,0.0271758821469707 -"005320",11.7283663,0.734553212943633,NA,0.160223583333333 -"058420",NA,3.35971980288462,NA,2.66725846946565 -"254120",NA,22.32920400625,89.316816025,2.81312806377953 -"119500",NA,0.824392641474654,10.8420123151515,0.645823838267148 -"122800",NA,2.09244553571429,NA,2.68344160305344 -"053160",16.0173913043478,0.811453744493392,26.3142857142857,1.34945054945055 -"225590",NA,1.13796084018987,6.53810228181818,0.483977961641992 +"014910",NA,1.08457871989051,14.8587284625,0.82778431545961 +"081580",3.34793440058823,0.258704021863636,1.08203203060837,0.179429018947037 +"277410",NA,1.37468400847107,11.8811975017857,1.32013305575397 +"032080",NA,0.348311054355017,5.35454451355932,0.672166226170213 +"042600",4.62526302297297,0.429447256838143,NA,0.240865210204082 +"038620",105.749135746667,0.78332693145679,11.3302645442857,0.801129816262626 +"140520",NA,0.306627101879327,1.22529644268775,0.135726795096322 +"127710",1.15100385121951,0.313116687488152,7.02847032553191,0.860255482552083 +"043710",NA,0.69414550041841,NA,1.89600885257143 +"115480",16.7211786666667,0.620579826804124,9.70907148387097,0.39447079423329 +"317850",8.91518529032258,0.822531976190476,13.1605116190476,0.541903419607843 +"039240",NA,0.371272935779817,2.97018348623853,0.101744186046512 +"011420",NA,1.4722630853211,35.6614836222222,1.11830436445993 +"007280",NA,0.334467441499472,1.439730305,0.0867782649589041 +"096610",147.08879465,0.558211744402277,9.48959965483871,0.566816164354528 +"101170",NA,0.386368778280543,5.88879310344828,0.531181959564541 +"024740",NA,0.290879466172382,13.6460410434783,0.205539583497053 +"053270",5.43541040847458,0.46611804375,9.71785497272727,0.164287507223361 +"089850",19.857241940625,0.186672074647474,NA,0.292556050690608 +"065770",NA,1.62431568807339,35.410082,1.09969198757764 +"009180",21.3408000833333,0.568582595470693,320.11200125,0.0737245511860894 +"005820",NA,0.27841918294849,NA,0.397338403041825 +"104040",24.0237331675,0.54188871806391,12.01186658375,0.76875946136 +"018500",NA,NA,NA,NA +"039310",NA,0.35158204239521,4.31722066764706,0.229711271830986 +"008470",NA,0.46877476056338,NA,0.406385934065934 +"085670",3.71699851875,0.440170877220395,2.0274537375,0.136892017058824 +"075970",10.7227586206897,0.40020592020592,4.93587301587302,0.306062992125984 +"223310",NA,1.20739025079114,127.17843975,4.19269581593407 +"008110",NA,NA,NA,NA +"126640",NA,0.415430573820078,3.620855115,0.150370575799906 +"290270",27.3818652,1.22788633183857,17.11366575,1.7007369689441 +"263540",NA,0.715207840506329,NA,0.90547146474359 +"084870",NA,0.138173582797165,NA,0.121365110560345 +"028080",NA,0.220967540280561,165.3942039,10.6705938 +"177350",20.6628332307692,0.880710924590164,NA,0.354375767810026 +"035460",NA,0.975666901898734,NA,0.54665025 +"024850",NA,1.57278871492537,18.5959136294118,1.13308434301075 +"054040",NA,0.375306425433526,NA,0.284273255691769 +"150900",33.9184685,1.42647764719626,NA,0.94803172826087 +"001140",NA,2.0675863869403,NA,0.387491714475524 +"263020",8.81228335135135,0.67786795010395,13.04217936,0.594989934306569 +"109080",NA,0.91704406779661,10.4720516129032,1.5241014084507 +"012620",4.59701492537313,0.283609576427256,3.27659574468085,0.120359515435717 +"208860",NA,2.98553552830189,158.233383,7.534923 +"093240",NA,NA,NA,NA +"269620",5.8125,0.772853185595568,31,1.24553571428571 +"075130",23.1236923076923,0.407880597014925,6.832,1.29572413793103 +"024070",27.5875884,0.257172434237288,7.78111467692308,0.262738937142857 +"065500",NA,0.528818805470693,NA,0.303182268309572 +"033110",NA,1.23681989978339,NA,3.84942822741573 +"101390",NA,0.627520573248408,1.49273833333333,0.154663626373626 +"154030",NA,NA,NA,NA +"128540",15.3676222222222,0.424259509202454,4.32214375,0.361591111111111 +"000760",NA,0.188402625820569,344.4,0.498408104196816 +"297570",NA,4.19619381857143,NA,1.34740168486239 +"039230",NA,1.0545347097561,151.32573085,0.800665242592593 +"219130",NA,0.716022358851675,7.12612728571429,0.8881226884273 +"038950",NA,0.375765289149888,2.399529775,0.349567292924037 +"006880",NA,0.236388049560352,2.06798216783217,0.18109090630741 +"079000",NA,0.467608695652174,6.74823529411765,1.61577464788732 +"029480",NA,3.00295238130841,NA,1.39097794285714 +"036640",28.539126,0.389878770491803,1.43412693467337,0.427872953523238 +"050090",NA,1.38989539713262,55.3972594,2.60255581073825 +"254120",NA,17.9939163375,71.97566535,2.26695008976378 +"317530",NA,10.705227,256.925448,2.56925448 +"205500",NA,2.97526725578512,NA,4.80009783933333 +"060260",NA,1.52692280927835,NA,0.7405575625 "005450",NA,0.851174971936275,NA,0.598757566465517 "043590",NA,0.828568019093079,NA,0.662538167938931 -"019990",26.9042888307692,0.848921734951456,10.2869339647059,1.51409417662338 -"001420",NA,1.05267080745342,37.6622222222222,1.54776255707763 -"072950",22.1294117647059,0.667021276595745,9.64615384615385,0.793670886075949 -"019770",NA,0.47877849002849,1.70610406091371,0.228641156462585 -"003720",NA,0.738012958963283,NA,0.332069970845481 -"035200",21.31607371875,0.960724449295775,4.60888080405405,1.04298831651376 -"060300",NA,0.334704100394477,NA,2.7592679495935 -"006200",NA,0.127773801802348,1.36619680388664,0.14408651176772 -"018700",NA,NA,NA,NA -"016920",12.9409532,0.82466858627451,NA,0.240331988 -"010580",NA,1.36874512119403,6.01350315540984,0.460833784522613 -"049800",NA,0.518740629685157,2.8130081300813,0.201279813845259 -"035460",NA,1.05178275949367,NA,0.589296723404255 -"032280",NA,0.532251237220447,5.46211925409836,0.341382453381148 -"279600",NA,4.04650032068966,50.2922182714286,2.70804252230769 -"091440",NA,1.52569308430493,NA,1.1265879397351 -"087600",NA,0.397784221830986,NA,0.896593007936508 -"161570",NA,0.966713971962617,NA,1.58324073979592 -"222810",NA,1.66815479901961,NA,2.55867352631579 -"049470",NA,0.473781334680233,5.92657378654545,0.366660920427447 -"019570",NA,NA,NA,NA -"003680",NA,0.595363680740741,NA,0.112058692087835 -"093380",NA,NA,NA,NA -"226350",NA,48.9374137142857,NA,2.90306691525424 -"009620",NA,0.78021015761488,5.40236427318182,0.125327255546573 -"015020",NA,0.938001593023256,NA,1.21305469172932 -"197140",29.4660917909091,1.30171489839357,11.176793437931,1.80070560944444 -"182690",NA,7.83820296296296,NA,4.80980636363636 -"090150",NA,0.860119052297297,NA,0.339279370309168 -"101670",NA,0.917922636103152,NA,2.24024475524476 -"110020",NA,8.25145561025641,NA,22.9861977714286 -"021880",NA,NA,NA,NA -"067730",NA,1.98216588869048,7.92866355476191,0.83250967325 -"067010",NA,NA,NA,NA -"009140",NA,0.562437387362637,NA,1.65995034324324 -"098660",NA,0.960302247272727,3.37127384680851,0.358889854586636 -"025870",NA,2.23448275862069,32.4,0.446896551724138 +"096640",NA,0.65684136984127,NA,0.488752042913386 +"038110",NA,0.242143380287648,0.693010836561743,0.0263961519413446 +"065690",6.19048899,0.297619662980769,4.49309684758065,0.27801597260479 +"049800",NA,0.467766116941529,2.53658536585366,0.181500872600349 +"023810",19.6764705882353,0.283955857385399,9.83823529411765,0.0954623287671233 +"003720",NA,0.697624190064795,NA,0.313896987366375 +"007770",11.0314285714286,0.335010845986985,2.30507462686567,0.202014388489209 +"065370",NA,3.6865,20.8901666666667,1.89910606060606 +"307180",NA,9.957954684,NA,1.36037632295082 +"122690",NA,0.15470610252667,0.72317997007874,0.0214171448581422 +"060300",NA,0.346735658579882,NA,2.85845494146341 +"088790",5.54591451428571,0.296629620630372,15.52856064,0.258593849125729 +"010640",3.68421052631579,1.05263157894737,8.23529411764706,0.797720797720798 +"002290",NA,0.473732394366197,NA,0.478790035587189 +"093640",NA,3.1125192,NA,2.38346064864865 +"219750",NA,1.29414571675127,NA,1.18579863348837 +"024900",NA,0.374939614489004,0.598818847107438,0.0224290606717226 +"045300",6.4596658,0.573343118343195,NA,0.880863518181818 +"091440",NA,1.26774277578475,NA,0.936114698675497 +"030350",NA,1.42395969668508,NA,4.0271360171875 +"083470",NA,2.87125720173913,7.86177567142857,0.618341906741573 +"026040",132.44291475,0.370988556722689,2.84823472580645,0.207916663657771 +"025880",25.073787,0.422117626262626,NA,0.393623029827316 +"136510",27.81,0.863664596273292,NA,1.26986301369863 +"127160",NA,0.38853775521978,NA,0.35356935725 +"032960",NA,0.539763781105169,60.56149624,1.12567836877323 +"052770",NA,46.4545890571429,NA,2.2426353337931 +"002690",NA,0.203399541634836,66.5625,0.214717741935484 +"071950",NA,1.1226977991453,9.05900982758621,0.241907260589319 +"014940",NA,2.07772832433071,NA,0.340479351212903 +"032280",NA,0.424764977635783,4.35906354098361,0.272441471311475 +"009730",NA,1.25975420588235,NA,0.508968335466179 +"010420",NA,0.644066091428571,NA,0.0998250584541063 +"189860",NA,0.717552016260163,4.81412170909091,0.462088471204188 +"071090",NA,0.214559379796398,NA,0.127854562762482 +"056090",NA,0.705179148979592,NA,0.872019641640379 +"003280",NA,0.395135289808482,NA,0.0383132904695583 +"076080",NA,0.240279669760479,NA,0.0910935410896708 +"019990",18.1988564615385,0.574235762135922,6.95838629411765,1.02417806926407 +"275630",NA,1.0864801875,252.0634035,2.00050320238095 +"017000",2.60232901271186,0.407261039124668,NA,0.139199829329102 +"032580",NA,0.694024241666667,NA,0.446158441071429 +"237750",NA,0.453972482638889,NA,1.14687785087719 +"016920",10.0397299230769,0.639786710784314,NA,0.186452127142857 +"184230",NA,0.541633167757732,NA,0.462893544251101 +"089150",NA,0.614066496163683,13.3388888888889,0.779545454545455 +"215090",NA,1.54678227801047,26.8577650090909,1.42036257259615 +"035200",22.62362175,0.771259832386364,3.99240383823529,0.923413132653061 +"024910",NA,0.167696076040392,0.350851969590269,0.0459371983654652 +"072950",13.7823529411765,0.415425531914894,6.00769230769231,0.494303797468354 +"038010",4.98396226415094,0.355518169582773,1.30767326732673,0.164272388059701 +"225590",NA,0.780556842974684,4.48465386145454,0.331973031467026 +"087600",NA,0.295222988732394,NA,0.665423244444444 "035290",NA,2.18834128623188,NA,3.47116204022988 -"043100",NA,0.576479195086705,NA,1.32974534333333 -"073190",NA,1.05658438943894,NA,0.979036911314985 -"043260",NA,0.706069930898345,29.866758077,0.32676978202407 +"052600",NA,0.676702555865922,5.15445776595745,0.890659981617647 +"038160",NA,0.590418136470588,NA,1.40183077094972 +"098120",NA,0.806520713793104,NA,1.00108991322957 +"192390",3.6466566,0.408017521678322,NA,0.24515338487395 "012170",NA,0.0224087442528736,NA,0.0646263232044199 -"011230",NA,1.51992340414508,293.345217,0.696781988123515 -"060380",NA,0.547970479704797,NA,0.157059756742464 -"134060",NA,1.74402159763314,15.5126131578947,3.00754744897959 -"099520",NA,1.81906244493243,53.84424837,0.971917840613718 -"069140",58.0811517,1.30226797533632,NA,0.608817103773585 -"173130",NA,1.01314090066225,15.2984276,0.386812328697851 -"079170",NA,0.548669201520913,4.89152542372881,0.463242375601926 -"044780",20.4885498928571,0.598830268267223,NA,0.516828285585586 -"080580",299.4187993,1.27412255021277,4.40321763676471,0.878060995014663 -"058530",NA,0.671365409833641,NA,0.513732230155587 +"212560",NA,0.301280842516129,1.08601233930233,0.202684594574653 +"161570",NA,0.747592138317757,NA,1.22437283877551 +"123010",NA,3.79453635,NA,2.47469761956522 +"119500",NA,0.559604276497696,7.35964412121212,0.438390353790614 +"064510",NA,1.28852403093923,NA,1.58654999727891 +"053160",10.2391304347826,0.518722466960352,16.8214285714286,0.862637362637363 +"139050",NA,0.800369523069307,NA,0.633190510417755 +"025870",NA,1.61931034482759,23.48,0.323862068965517 +"175140",202.3903824,0.95467161509434,50.5975956,0.17079357164557 +"173130",NA,0.84650588410596,12.78223885,0.323191879898862 +"000040",NA,0.509520536995708,NA,0.973100697704918 +"217190",NA,1.18320912344498,4.57945753333333,0.668353261621622 +"134060",NA,1.49568195266272,13.3036973684211,2.57928826530612 +"019570",NA,NA,NA,NA +"001420",NA,0.767080745341615,16.4666666666667,1.12785388127854 +"019770",NA,0.313653846153846,1.11769035532995,0.149785714285714 "103130",NA,0.686549813300971,20.20418022,0.170602245524729 -"158310",NA,1.345988083,NA,5.49382891020408 -"015260",NA,0.421872665583456,40.8011135142857,0.26494229554731 -"153460",NA,1.13606186188525,NA,1.75442464746835 -"008830",NA,0.466923789473684,2.43378860176991,0.208347054545455 -"226400",NA,0.986821033333333,93.7479981666667,3.09059334615385 -"187270",NA,0.543773367446394,3.48694671875,0.720815859173127 -"196700",NA,0.711267023076923,92.464713,0.976739926056338 -"084180",NA,1.77236805838926,NA,1.12375676893617 -"045340",NA,3.02896921348315,19.25559,2.32395051724138 +"006200",NA,0.0831149972889057,0.888691124858299,0.093726177557643 +"154040",NA,0.308574298316971,7.09720886129032,0.096794313550374 +"015020",NA,0.672670465116279,NA,0.86991969924812 +"058420",NA,2.68579370673077,NA,2.13223317175573 +"073190",NA,0.851192283828383,NA,0.788719455657492 +"001210",NA,0.618366553314121,NA,0.277584985769728 +"098660",NA,0.85423336,2.99890434893617,0.319249160588901 +"048830",NA,0.570741267349398,NA,0.351942980609212 +"160600",4.02781943942308,0.570699212125341,2.94995226549296,0.185844375199645 +"058110",NA,4.58164545454545,NA,2.89644252873563 +"023960",NA,0.566068756934307,0.825015103191489,0.19616716618887 "054340",NA,12.8225431047619,NA,1.57469827602339 -"114570",NA,0.241372989266304,53.29515603,0.84327778528481 -"020400",NA,0.825568036253777,136.63151,0.337778763906057 -"051980",NA,1.99340909432624,40.1529546142857,2.50955966339286 -"130740",10.3840433019231,0.396453929295154,19.2846518464286,0.344368782971939 -"077280",15.4000613382353,0.569132701630435,13.77900225,2.38000947954545 -"067770",NA,0.637756491221374,15.664893815625,1.1992263208134 -"000950",NA,0.202272,NA,0.169350301406564 -"039740",NA,0.697030703680203,NA,0.155951219335605 -"217190",NA,1.43517355901639,NA,0.928045092932862 -"032860",NA,1.56897178959538,15.0795622,0.240844826619343 -"043360",NA,0.535443037974684,126.9,1.20284360189573 -"026910",NA,0.891473891752577,32.4273628125,0.594997482798165 -"001770",NA,0.682552424731183,4.16245085245902,0.354622209497207 +"069140",44.5273546,0.998371179372197,NA,0.466743758909853 +"197140",22.1606115181818,0.97898283815261,8.40574919655172,1.35425959277778 +"011230",NA,1.18938747668394,229.551783,0.545253641330166 +"085810",NA,0.255658528052805,2.86905681481481,0.304978480314961 +"021880",NA,NA,NA,NA +"030790",NA,0.240600664649321,NA,0.303844267928571 +"226400",NA,0.802812299298246,76.2671684333333,2.51430225604396 +"003680",NA,0.427766588888889,NA,0.0805137532241199 +"037400",NA,0.144210555471698,2.16315833207547,0.0176069095600092 +"058530",NA,0.37746936987061,NA,0.28884148387553 +"181340",6.15943028571429,0.565826929133858,NA,0.273232015209125 +"067730",NA,1.27881670238095,5.11526680952381,0.537103015 +"093380",NA,NA,NA,NA +"010580",NA,0.966314777462687,4.2454485304918,0.325342161256281 +"009620",NA,0.500950543676149,3.4687030069697,0.0804690328506151 +"060380",NA,0.40590405904059,NA,0.116340560549974 +"123330",NA,0.511953727506427,NA,0.288623188405797 +"099410",NA,0.695791971280277,NA,1.17592912105263 +"049470",NA,0.276958228284884,3.46449565563636,0.214338876332958 +"052190",NA,0.592725410588235,NA,1.09073696690722 +"114120",NA,0.238735907728337,NA,0.243584785185185 +"011300",NA,0.226111953797468,NA,0.0973452008174387 +"066110",NA,1.00890955414013,NA,3.23262857142857 +"009140",127.234557,0.466915805504587,63.6172785,1.91330160902256 +"101730",NA,1.09123756981132,NA,0.8032721 +"001770",NA,0.742425444444444,10.15638008,0.342657897435897 "054220",NA,NA,NA,NA -"052770",NA,46.4545890571429,NA,2.2426353337931 -"105330",41.8467899083333,0.634042271338384,7.17373541285714,0.205635331244881 -"191410",123.1237393,0.557120992307692,NA,0.263648264025696 -"012600",21.0692356233333,1.30057010020576,NA,0.877884817638889 -"024940",NA,0.720543806646526,NA,0.385922330097087 -"058450",NA,1.71010791366906,NA,0.825364583333333 -"004920",NA,0.947595440826446,NA,0.709963147616099 -"023790",NA,0.457633225585937,5.57876694047619,0.528912441309255 -"054410",NA,0.729142857142857,NA,0.986487394957983 -"103230",NA,0.56303317535545,NA,0.786754966887417 -"101680",NA,0.392430260869565,NA,0.525984615384615 -"002420",NA,0.990116188841202,NA,4.43648215384615 -"115610",NA,1.20997382176166,NA,1.36564296842105 -"011080",NA,1.09970546028708,5.10752091555556,0.211248567279412 -"121850",NA,1.41686527258065,NA,1.14981213219895 -"007530",8.61289583076923,0.61017790626703,2.90825054025974,0.190583226893617 -"013720",NA,1.03190101401869,13.8016760625,1.01296705045872 -"121890",NA,1.30597480059524,27.4254708125,0.481148610745614 -"058110",NA,3.86028,NA,2.44040689655172 -"223310",NA,0.671096226098361,NA,1.27133136 -"008500",NA,0.482517482517482,NA,0.43125 -"025890",NA,0.460376915044248,NA,0.532200423529412 -"113810",NA,0.870562599690266,NA,0.207102260557895 -"227100",49.55944875,1.28725840909091,NA,0.631330557324841 -"005030",NA,0.340099090740741,NA,0.0946203064033366 -"195440",NA,32.32113625,4.40742767045455,1.11452193965517 -"096870",NA,1.68142017699115,21.1111644444444,2.63889555555556 +"214310",NA,0.551497805463259,NA,0.537753311869159 +"053660",NA,0.379198638404255,NA,0.176458772326733 +"279600",NA,2.10855187988506,26.20628765,1.41110779653846 +"059100",NA,0.874618571428571,16.7343686666667,0.865570793103448 +"090150",NA,0.597776215405405,NA,0.235796588166311 +"079170",NA,0.359847908745247,3.20813559322034,0.303820224719101 +"105330",37.0346449583333,0.561130984217172,6.34879627857143,0.181988427313677 +"051980",NA,1.66172158439716,33.4718204857143,2.09198878035714 +"066430",NA,2.94310436507937,9.75871447368421,0.603959527687296 +"045340",NA,2.32701761797753,14.7931834285714,1.78538420689655 +"043260",NA,0.416572843617021,17.621031285,0.192790276641138 +"044780",13.6149718642857,0.397932371816284,NA,0.343440731711712 +"020400",NA,0.667290397885196,110.43656085,0.273019927935723 +"196700",NA,0.447834792307692,58.218523,0.614984397887324 +"043100",NA,0.436254526011561,NA,1.00629377333333 +"002420",NA,0.84142382832618,NA,3.770226 +"080580",183.8845767,0.782487560425532,2.70418495147059,0.539250958064516 +"087730",NA,0.616962429473684,NA,1.32206234887218 +"110020",NA,5.47842544615385,NA,15.2613280285714 +"015260",NA,0.261683334593796,25.3085167885714,0.164341018107607 +"141020",NA,0.566302274457831,NA,0.746080774285714 +"067770",NA,0.484994048600509,11.91266631875,0.911974455023923 +"007530",7.03345361538461,0.498282817438692,2.37493238961039,0.155633867234043 +"101680",NA,0.367583652173913,NA,0.492682051282051 +"008830",NA,0.303759386759582,2.85832603278689,0.121843387840671 +"187270",NA,0.356913064814815,2.288705028125,0.473117318475452 +"101670",NA,0.470063037249284,NA,1.14721678321678 +"039740",NA,0.435516994416244,NA,0.0974410538330494 +"130740",NA,0.270476620508982,2.8230997265625,0.213315681818182 +"000950",NA,0.14784,NA,0.12377762893503 +"099520",NA,1.31284017432432,38.86006916,0.701445291696751 +"058220",NA,0.613767622047244,NA,0.33964482788671 +"067010",NA,NA,NA,NA +"134580",10.7625,0.558607266435986,NA,0.362780898876404 +"115610",NA,0.822543780310881,NA,0.928368126315789 +"026910",NA,0.582413159252669,32.73161955,0.380600227325581 +"043360",NA,0.320886075949367,76.05,0.72085308056872 "197210",NA,0.481385331581633,NA,0.575314176768293 -"033790",NA,0.560639193037975,NA,1.2302915625 -"069330",NA,0.663455997183099,NA,3.8453368 -"028040",NA,0.730436357264957,NA,0.296739770138889 -"053060",NA,0.859400046082949,5.65120636363636,0.132450149147727 -"019490",26.073465,0.532111530612245,NA,0.447338860294118 -"123750",NA,0.614634606227758,14.3926936958333,0.351756261405295 +"103230",NA,0.375355450236967,NA,0.524503311258278 +"012600",10.0629185066667,0.621167809053498,NA,0.419288271111111 +"011080",NA,0.82011932631579,3.80899864888889,0.157541304411765 +"227100",NA,1.36971432786885,NA,0.766537376146789 +"023790",NA,0.32126292587477,NA,0.655811160714286 +"024940",NA,0.429003021148036,NA,0.229773462783172 +"054410",NA,0.458071428571429,NA,0.619743697478992 +"084180",NA,1.03866956040268,NA,0.6585607 +"222810",NA,0.780118799019608,NA,1.19657319548872 +"032860",NA,0.884406862427746,8.50013262222222,0.135760769476486 +"096870",NA,1.3829607079646,17.36384,2.17048 +"058450",NA,0.995179856115108,NA,0.4803125 +"013720",NA,0.691477911818182,5.63426446666667,0.688349052488688 +"191410",77.2449315,0.349524576923077,NA,0.165406705567452 "123260",NA,9.90285999705882,NA,1.43887709358974 -"080440",NA,1.19526740458015,NA,2.4853973015873 +"114570",NA,0.120172935081522,26.534184066,0.419844684588608 +"113810",NA,0.619355481371682,NA,0.147341409252632 +"121850",NA,1.01417724774194,NA,0.823023420942408 +"005030",NA,0.247506294955908,NA,0.0688597003140334 +"004920",NA,0.220284204132231,NA,0.165042654489164 +"008500",NA,0.304895104895105,NA,0.2725 +"226350",NA,20.5277664428571,NA,1.21774885677966 +"123750",NA,0.526181655516014,12.3214204333333,0.301134511608961 +"053060",NA,0.630489815668203,4.14594818181818,0.0971706605113636 +"033790",NA,0.449053034810127,NA,0.9854219375 +"025890",NA,0.260213038938053,NA,0.300808935038363 +"019490",16.592205,0.338616428571429,NA,0.284670183823529 +"195440",NA,20.3697606,2.77769462727273,0.702405537931034 "194510",0.892908544217687,0.208345326984127,NA,0.310301550827423 -"033600",NA,0.885784781538462,NA,0.636518712361809 +"028040",NA,0.536294062307692,NA,0.2178694628125 +"069330",NA,0.441606357746479,NA,2.5595144 +"158310",NA,0.4068143354,NA,1.66046667510204 "192410",NA,0.21648539064588,NA,0.294551334545455 -"083470",NA,0.58644802173913,1.60575053571429,0.126294985955056 +"121890",NA,0.458302909404762,9.6243610975,0.168848440307018 "030270",NA,0.281625955149254,NA,0.531519408309859 +"033600",NA,0.514790506153846,NA,0.369924836080402 +"080440",NA,0.506589929770992,NA,1.05338540952381 "149940",NA,0.0538565417898194,NA,0.0298984812670921 diff --git a/data/data_fs.Rds b/data/data_fs.Rds new file mode 100644 index 00000000..c466bf87 Binary files /dev/null and b/data/data_fs.Rds differ diff --git a/data/global_data.sv b/data/global_data.sv new file mode 100644 index 00000000..d90d6b89 --- /dev/null +++ b/data/global_data.sv @@ -0,0 +1,3322 @@ +"","SPY","IEV","EWJ","EEM","TLT","IEF","IYR","RWX","GLD","DBC" +"1",0.00212211723093758,-0.0056814470354658,0.0105634486272226,-0.0138089777070859,0.00606370035074288,0.00362855334275047,-0.00023823488591701,-0.00743695293540392,-0.01011555892928,-0.0260503050587256 +"2",-0.00797621060863463,-0.0147621811294277,-0.0257840791300752,-0.0292382644144845,-0.00435303561055334,-0.00325411447288704,-0.0155038356414278,-0.0124338834144747,-0.0240065523436642,-0.0034512995305368 +"3",0.00462525850329132,0.00164362834500564,0.00572253572691861,0.00725719012180659,0.00179375342128152,0.000725508719865431,-0.000242291002061856,-0.00339005251821212,0.00515210254785115,0.00519471605092869 +"4",-0.00085063404212915,-0.00376383560049154,0.00640105341404884,-0.0223361655072509,0,-0.000242051126348675,0.0117532828011679,0.00161984607578791,0.00611769179894184,-0.00861317890472024 +"5",0.00333218590726614,-0.00561872122315621,-0.0148410172356069,-0.00230329759424897,-0.00447655817073112,-0.00169152685184759,0.0159283875061749,-0.00565973401716846,-0.00427276924479103,-0.0147698688123383 +"6",0.00438034628578832,0.0108136598205906,-0.00502142829521812,0.0126501433345514,-0.00584330071208583,-0.00266285792304721,0.011434232773009,0.00325225341279767,0.000660191450734482,-0.00132265790941177 +"7",0.00759764933177887,0.00905914380438233,0.012977654262998,0.0203336969156163,-0.00463593496080827,-0.00206340397280125,0.00349644318156694,0.0066461799883657,0.0253999171136414,0.0233996224013486 +"8",-0.00195494125685913,0,0.00355853205057222,0.00357477449165522,0.00215855100726814,0.00194603168953456,0.011498551045364,0.00257662121805935,-0.0032169375331168,-0.0228645994088241 +"9",0.000419285258396185,-0.00057304824329707,0,-0.00418516439316152,-0.00306132541125947,-0.00194225200558251,0.00298488316759649,0.00706691963382089,0.0108116506243077,0.00883002834000157 +"10",-0.00335593824303038,-0.00305809478065688,-0.000709148162663986,-0.0105519514238314,0.0030707259024958,0.00133804302799878,-0.00343395395127677,-0.00111633312218817,-0.00606642729991103,-0.0105032427762808 +"11",0.00196434131967727,0.0107364911411358,0.00709716327695142,0.0179850132533814,-0.0027208412501557,-0.00157946327278835,0.00884491489780159,0.00974008347589694,0.0118856733660673,0.0150376039605462 +"12",-0.00308061133924431,-0.00701852575518147,0,-0.00115424583911428,0.00238666131318577,0.00182497404382853,-0.00307406491442341,0.0102782122775675,-0.00444442857142857,0.000871366900456527 +"13",0.00294968074128277,0.00897792590611513,0.00563793367584275,0.0227532330831659,-0.00657599298036859,-0.00291473823253452,0.00285569117551665,0.00751301689480566,0.0240752866059424,0.0317805604448693 +"14",0.00805291846133138,0.00511179600558109,0.0133145799163663,0.00869061932587689,-0.00011381655425613,0.000122195086190935,0.0136673611919413,0.000931725508000136,0.00155688923134556,-0.00843882505047222 +"15",-0.0117402782296068,-0.0154451339250472,-0.0165973490401511,-0.0307572789044992,-0.00719075986827777,-0.00389693993514073,0.00595544773789891,-0.00589752823026901,-0.00419717070737846,-0.00893599478055107 +"16",-0.000913719080819275,0.00277388619729968,0.000702927752839422,0.00613326450503893,-0.000805198974248023,-0.000121490792450274,0.00301540518920729,-0.00624502224335111,0.00171714023469072,0.0124515654514379 +"17",-0.000562421996066487,0.00228937836540988,0.00351375549550559,-0.0132524430965038,-0.00218642432945881,-0.000733995188640924,0.002894823826598,0.00612686175776944,-0.00623341144564171,-0.020356203459988 +"18",0.0052092580776697,0.00532981302560187,0.00630267383024541,0.0154896664835846,0.00115304517504278,0.000978686116337002,0.00344275911189351,0.00405980399307748,0.00705662537243201,0.027705554222162 +"19",0.00672302397912539,0.00511194143821414,-0.00417532450434566,0.00775909297911315,0.00840836710592052,0.00366662620902414,0.0113973055211385,0,0.00949861399099006,0.0105308029970261 +"20",0.0059826595137642,0.00781788600721289,0.0132773618769466,0.0122480189860927,-0.00120482293762592,-0.000721164785794426,-0.000547169583573592,0.0113531482946263,0.00601571784619104,-0.00375161049023653 +"21",0.001383086123111,-0.000934605986404935,-0.00620689907498195,-0.00302503939292709,0.00126349866742426,0.000856889977828956,0.0071156124208327,0.0110719997552913,-0.0144127872675132,0.0129706315284444 +"22",0.000276393574802025,-0.00327423655290127,-0.00763353448627713,0.000953849250799887,0.00137627403694629,0.00110051350399898,-0.000651970773024146,0.00304159738051824,0.000466692602157481,-0.00330437818714768 +"23",0.000276101252362437,0.00656976193527181,0.00839171797977034,0.00987340000263726,0.00549694060029648,0.00280724020913303,0.0137043244951343,0.0103107482538214,0.00746389387230284,-0.00497302215289619 +"24",0.00220871307203674,0.00372976539313519,-0.000693643549549372,-0.00385930099273324,0.00296103493409827,0.00219199277163096,0.0146999253164435,0.00405259749277564,-0.00246957860056218,-0.0120781760068096 +"25",-0.00130855480968306,-0.0023223791723983,-0.0124914998459981,-0.00533792453258242,0.000795520563912522,0.000243195786732153,-0.0076136368225258,-0.000597945128866462,0.0137706953630217,0.0231870629732278 +"26",-0.00744727127439004,-0.00595931686280271,0.0028111715201582,-0.0119449851553155,-0.00567377314296436,-0.00303682085389001,-0.0141714245657776,0.000598302881159807,0.00915760115190478,0.00618051849681645 +"27",-0.00340431820190334,-0.00327819738511537,-0.000700785356489764,-0.00683301014310367,-0.00228204481096439,-0.00134005522646685,-0.016753321842907,-0.00822091221572008,-0.00680588293379225,-0.0188371198035659 +"28",0.00843510936031744,0.00977352256735409,0.0210378336471537,0.0158771923118854,-0.00217343798234815,-0.00073157249174105,0.0178078952457128,0.00813838248220544,0.00258867070469515,0.0183639546801622 +"29",0.00656696595404482,0.012843145344263,0.016483502561536,0.0215332804796007,0.00951445412387897,0.00573773868404026,-0.00615606155632598,0.016594535325928,0.00804992454738307,-0.0135245569450847 +"30",0.00130516637973477,-0.00202127542937802,0.00810796746504328,0.000594920337946947,0.0029518353564455,0.00157763754521612,0.00825911512155364,0.00294107174111069,0.00060269697441484,0 +"31",-0.000480540638432947,-0.000276345719207538,-0.000670091816536211,0.00229403426731922,0.00350965175226192,0.00109104189329612,-0.00344888404107513,-0.000733162437638546,-0.000752943788408844,0.0174491644849777 +"32",0.00212746561272059,0.00349958807310791,-0.00335342141618133,0.00262722434384988,0.00225588811972632,0.00121067659451723,0.00843618704890825,0.00190777150778976,-0.015822829779644,-0.0110249158425911 +"33",-0.000411120809875043,-0.00734191770007731,0.000672961455531862,0.00295815791524867,-0.0016878310096945,-0.000121455803772319,-0.00525540417835391,0.00322172408437393,0.0312356463400902,0.0214698305811687 +"34",-0.000753510666783752,0.00286603530410812,0.00268993301217724,-0.0025284473772873,-0.00541209558079148,-0.00253880231451831,-0.00506732252874265,0.00627747419464986,-0.00296950268654794,0.013742936552138 +"35",-0.00390735909267936,0.0025814158309363,0.00871910017145616,-0.00718192335541168,0.00714143028365943,0.00400129527500748,-0.0141960601912247,0.0068182194260864,0.00848844352975586,0.00637963267720099 +"36",-0.000894673435136384,0.00505723257650148,0.006648870663025,-0.00042540488468068,0.00664170669752928,0.00313954835913011,-0.00648532923077749,-0.00806879490540724,0.00561129643220171,0.00277337747782158 +"37",-0.0390576856400801,-0.0539797589651595,-0.0237779997195946,-0.0813112101773937,0.0126352532668017,0.00842648023561199,-0.0324192133334843,-0.0368973165207505,-0.0395006472687415,-0.0189648488774585 +"38",0.0102507808323093,0.0135396929246925,-0.00135329040260435,0.0250231500191431,-0.00452696626813109,-0.00346178051197665,0.0077761171697972,-0.00558084596516895,0.0163583387030521,0.0153039919303792 +"39",-0.00298045563218152,-0.0131677865761087,-0.00474243921543993,-0.0143761011824965,-0.000634746113057472,0.00090078148277617,-0.00624080434063523,-0.0121339830995065,-0.00992784251228152,-0.00713994426755238 +"40",-0.0130951163938767,-0.0130538223423906,-0.0163377949158395,-0.00926534596875328,0.00501347852285594,0.00324343096067992,-0.0206667998469435,-0.0188852219444052,-0.0320571406867212,-0.00918906513063011 +"41",-0.00951868191508998,-0.0202802726485757,-0.0145329208160516,-0.0256479890148159,0.00166289542962317,0.000597467858420631,-0.0354436632604923,-0.0228483016595444,-0.0122429604809757,-0.0149191936410714 +"42",0.0171095733899342,0.0276002791959264,0.0238765807448114,0.0439036793773289,-0.00298737802822169,-0.00131580931245812,0.0344495887428959,0.0281872961961696,0.0193866518353727,0.00941465989397505 +"43",-0.00100205817221699,0.00194630887603853,-0.00205771841604041,-0.00609923213466057,0.0038845905160183,0.00179688328244887,-0.0142556740253735,0.011837646699947,0.00233828519600054,0.0137874316339257 +"44",0.0084549776934546,0.0103921203866397,0.00893474676034223,0.0258288264705291,-0.000884824140326645,-0.000119561793025413,0.0160032402640675,0.00369463347045684,0.00279937778540984,0.00160000109706515 +"45",0.000284164231645789,0.00288392299807483,0.000681296107118534,0.00178612247356358,-0.0105140257113004,-0.00562022627224079,0.01224984982925,0.0111963101287289,-0.00356704387870443,-0.0131789655455684 +"46",0.00149177863631866,0.00383404043896163,0.00816876254923216,0.00490160926474981,0.00391486448805511,0.00276571062076569,0.0050715719648744,0.00712858898428381,0.00186775097276271,-0.00930789262729326 +"47",-0.0194343898655909,-0.0244437308822566,-0.0182309316812997,-0.0290906946734778,0.00601693035751216,0.0044370833598355,-0.0263756097939822,-0.0191262290580164,-0.0100979022791097,-0.00776139923920816 +"48",0.00745045644582132,0.00371937922979915,-0.00894089108085183,0.0082213996463949,-0.00454124721249571,-0.00131392832273791,0.00471106853105407,-0.019653034104846,0.00345257370601737,0.00205841743606472 +"49",0.00136426859552419,0.00477789241622006,0.00069412502489552,0.00815439476960855,-0.000110856139938553,-0.00107517830461101,0.00750279529168463,0.0117463059024152,0.000625602136778314,-0.00616274323701982 +"50",-0.00280017801508137,0.0034937961555106,-0.000693643549549372,-0.00853801249608155,-0.000223347783929295,-0.000118841942835846,-0.00558513266724336,-0.00346399722968183,0.0100031728665209,0.00248040983341546 +"51",0.0120552510214507,0.0149904973330299,0.0111033767470741,0.0219365530068458,-0.00211396977525069,-0.00131811412702487,0.0100631171226238,0.0194856900498053,0.001856932751922,0.00494845688755019 +"52",0.00549204406095005,0.00981403388292557,0.00892248211239877,0.00656378045720207,0.000557120736522254,0.0014388667855838,0.00324396594962439,0.0151375034270091,0.00818657733044725,0.00123089067396864 +"53",0.0164579325687493,0.0245329850795801,0.0108843511171168,0.0299607704452685,0.00044626540558701,0.00143573148041809,0.0140870985853083,0.022744027385436,0.00842658227791837,0.00163947728165459 +"54",-0.000768147492436366,-0.00653891912286053,0.00134584084009148,-0.00427785120718527,-0.00791096900943711,-0.00334551496976265,-0.000796550299791532,-0.00589075828087504,-0.000911546642357819,0.0163664913648924 +"55",0.00146664528930995,0.00519146589935993,0.00134417541811938,0.00464005703573256,-0.00280849003008132,-0.00155921064037634,-0.000264161683275366,-0.000444534846241296,-0.00927615543564009,0.000402619932218462 +"56",-0.00132510767416527,0.000737451822004243,-0.00536936136791577,-0.000598567991106691,0.00123887217096796,0.000840484205572922,-0.0155084745713523,-0.00340895554770126,0.0105908515551543,0.00442656260043939 +"57",-0.00237437398209239,-0.00608222956638382,-0.00404840025328812,-0.00445030411881486,-0.00168585587766856,-0.000240352557684287,-0.00828457979881914,-0.00654354479643604,-0.00212635189102994,0.0028045321486756 +"58",-0.007279582176833,-0.00917954572881796,-0.00745252251999162,-0.0178804558497069,-0.00202866592564777,-0.000119000273863024,-0.0116482854041269,-0.0074851487934916,0.00532733662073093,0.00958850037405323 +"59",0.00105756347506825,0.0103874095163914,0.00136504946009786,0.0198690166944311,-0.00135451211461868,-0.00144124457602302,0.00535719258879697,0.00829582094660819,-0.00605603303303415,0.0193905524746216 +"60",0.000211386171609984,0.00342710258784806,-0.00681656670538833,-0.000171371992107483,-0.00192277927212103,-0.00120183482071379,0.00935399353587885,0.0127149316368758,0.00137084535046927,-0.0147516879941152 +"61",0.00112660002024079,0.00359983160951161,-0.00549089021858618,0.00686667714845512,0.00165970307821905,0.00111187490724296,0.0118495306774409,0.00531746809779121,0.00167325834113963,-0.00985019969883938 +"62",0.0107627621057,0.0129679101795244,0.00828170462817934,0.0163682063322272,-0.00124780124190382,-0.00084443707943882,0.00869545927963444,0.0057302194227411,-0.000303659842176507,-0.00397922538928086 +"63",0.00111376510255257,0.00254208637838649,0.00752926702828605,0.0062908471932468,0.00102162167007958,0.00156940990788068,-0.0065515847010531,-0.000876816792778179,0.0148867684980474,0.0111865837697289 +"64",0.00271094059807253,0.00443776074955826,-0.00271750944657612,0.000917149464970235,-0.00374555180114489,-0.00253161334132546,0.000809371080963794,0.00438655120670339,0.000748435885299825,0.00197546276217331 +"65",0.00138637569898514,-0.000991871460438332,-0.00136242605965198,0.00574623482636394,-0.00660972555704731,-0.00459553615926345,-0.000693508254165698,0.000145487216706597,-0.00493571634855339,-0.0102523310478511 +"66",0.00117690067112575,0.00722028807430797,0.00341077438500492,0.00471954668250496,0.0029829359331599,0.00206546124743112,0.00254514789899529,0.00611381055625571,0.00946948759160504,0.0139442326305543 +"67",-0.00407973881943935,-0.00394250357155157,-0.00407892131244625,-0.0092301576480246,-0.000686560521510393,-0.00121193712358347,-0.0133855633769285,-0.0111397069973358,-0.00119121493798613,-0.00157179448515576 +"68",0.00444381578622277,0.00710665171022273,-0.00136502864824439,0.0167192972759918,0.000228426043272334,0.000970547485096285,-0.00526275532068343,0.0055595223456617,-0.00134174116452757,0.00590315003881492 +"69",0.00456231264337204,0.00741413958928616,-0.00820251320691545,0.00490890979360059,-0.00308929697105886,-0.00169780058860414,0.0109350308863136,-0.0033463457397529,0.0126884314879365,0.00547739648670853 +"70",0.00949615770434753,0.0117039976117963,0.0144728881349361,0.0118861717016479,0.00550958182031502,0.00109344884422824,-0.000233220243258558,0.0157662414411588,0.00825480591125038,-0.00778202330855171 +"71",0.00265868251900003,0.00131475184029761,-0.00611404931401727,-0.00539078088836098,0.00559388041581332,0.00424567755055283,0.0143092620321452,-0.00546132976587088,-0.00584798228514671,-0.0101961268708496 +"72",0.00122370079019252,-0.000525043946775883,0.00136689449839378,-0.00744194304197887,0.00499442957873053,0.00229510602382121,-0.00355599769166326,-0.00173388857020862,0.00558819117647058,0.000396154335922549 +"73",-0.00027163739025593,0,-0.00477813097111568,-0.00806830304201334,-0.00169433770376759,-0.00012012726056998,-0.00863217710415964,-0.00376364425656672,-0.0124305065412623,-0.00277227922738532 +"74",0.00944097433774815,0.00796903061946175,0.0041152068025827,0.0119132133174236,-0.00260255021632616,-0.00108470737721056,0.0109138345829609,0.00624801483188464,0.0173256036920717,0.0138999306258629 +"75",-0.00376805638937483,-0.00564732072804763,-0.0109288753716594,-0.00397851200956556,0.00363086494968679,0.00205124693193715,0.00849890122609898,-0.00216667578191976,-0.00640458543251454,0.00665883749617335 +"76",0.000405382914122843,0.000174717471578711,-0.00138139130624471,-0.000162971292866132,0.00372969871592521,0.00192677109069295,-0.00683340085736051,-0.00723569616177533,-0.0077644152427655,-0.0136186866940441 +"77",0.00918170724853895,0.0105704404061056,0.00553257619194913,0.0123928979787151,-0.00349017845448463,-0.000600261088616327,0.00137638090962189,0.00918379599978092,0.00236226181770594,0.019723922310988 +"78",0.00113694129234387,-0.00311165505497513,-0.00481430015824069,-0.00265772136689901,-0.00723331106737002,-0.00288723323685725,0.00137367909129993,-0.00548928169411622,-0.0150242453236743,-0.00696329557888986 +"79",-0.000801423102020249,0.000259700014310527,-0.00552858371672771,-0.00500646041669217,-0.000226596528522083,0,-0.0033156262914501,-0.00072540296165946,0.0103184532532472,0.00506419748851039 +"80",-0.00829292241092483,-0.0039009217342838,-0.00764446072803826,-0.0193147833762282,0.010474112343108,0.0043424688620004,-0.0191602244158691,-0.00218053254612749,-0.00695680896852591,-0.00891469419041446 +"81",0.00256278364702744,0.000261036847139851,0,0.00397206159562646,0.000724022675197666,0.0000484715620463483,-0.00526366472232132,-0.0033504460081093,-0.0059620513317663,0.00195550177609105 +"82",0.00585175024652451,0.00539449858300833,0.00560246451473922,0.0198646892151604,-0.000565390486116146,-0.00120569251388336,0.00823079612442457,0.020169738063972,-0.000449812552112516,-0.00780644828912236 +"83",0.00541666555618492,-0.000865322462401452,0.00139270147481896,0.00840553494981022,-0.00226126714172048,-0.00108617933979149,0.00396568997043745,0.00286527365188971,0.0124511543683676,0.00472082218868608 +"84",0.00379130584227383,0.012126497658171,0.00347718702147004,-0.00032058179557215,0.00407976357766771,0.00253803801324648,-0.00499532398856273,0.0062857662642779,0.0103719665245805,-0.00195784038455937 +"85",0.000198721286754688,0,0.00485082990224139,0.00649425440611129,0.00270873483686507,0.000842887070641396,0.000933899875267485,0.0052528071153648,0.000879865057050289,-0.00470760579377849 +"86",-0.00132534231480819,-0.00898608348890595,-0.00206892430402872,-0.0129840919289171,-0.00225159120859475,0,-0.00653208369238123,-0.0121455168147236,-0.00542128937728936,-0.00630683405612698 +"87",0.00271984006788561,0.00276386397667649,0.0124395346054402,0.0161406542820308,-0.00394833633812586,-0.00325103262008852,0.0116241840311404,0.00114383194778744,-0.00633470858874685,-0.00515664530307158 +"88",-0.0104522571962546,-0.0201518831413005,-0.0150169384552497,-0.0244616730670175,0.00237906732734094,0.00253652736300891,-0.00998166166425396,-0.0075679651217595,-0.0214973619643007,-0.00398732915969924 +"89",0.0085575239707476,0.01687440920081,0.00762286853376204,0.0254005686869998,-0.00350354949147003,-0.00204826023844173,0.0111373936285142,0.0141005387400455,0.00681813636363637,0.0148119473263204 +"90",-0.00218776707981516,-0.00216048906061439,-0.00275106760484156,-0.00992458799659701,-0.00260827690647447,-0.00144953437252304,-0.0104351916260709,-0.00397305479865939,-0.00255828453987728,-0.00355029840873888 +"91",0.000266082325628414,0.00259834422849736,-0.00827582337901067,0.00120306029185691,-0.000341098233857529,-0.000120767709184122,-0.0134738177805481,0.00284903229767908,0.00392278219557607,0.00989703519012286 +"92",0.00684058261710052,0.00216006846614691,0.0020861892376951,0.0144975472101769,-0.000681663119086795,-0.000603794344530395,-0.00926381447623847,-0.00724386632084262,-0.0141268858712521,-0.00980004381165411 +"93",-0.00197893278444938,-0.00172436592431247,-0.00832759603573918,-0.0036321094714088,-0.00409701071530078,-0.00266313573273846,-0.0179812116278759,-0.00887131965103782,-0.00823170756803993,0.00831350277362031 +"94",0.00872399814013325,0.0125218186465905,-0.00279919708628318,0.00515096712373531,-0.00662793110312765,-0.00291206569894742,-0.0086668727393131,-0.00389776103149653,0.00707038140394678,-0.00157051832110122 +"95",-0.000524103143328514,-0.00759071203903516,0,0.00181347295366008,0.00299122137883079,0.00133912382781221,0.00689558414085956,-0.00130427117531928,0.00228939265671824,0.00983104263365253 +"96",-0.000786639296942115,0.00120299786015798,0.00982478733076642,0.000157131367967578,-0.00516136252292421,-0.00279474056685314,0.0103955360683152,0.000580119218223318,-0.00715701255236845,-0.014408109306017 +"97",0.000131267965503445,0.00472108868529797,0.00138971318578474,-0.00157380044134237,-0.00288224460934361,-0.00194994886194111,-0.0078680547936627,0.00203076588208373,0.00521478551601784,0.00474108523167938 +"98",-0.00905262184544853,-0.0105935130299306,-0.00485764798255295,-0.0240348196359494,0.000925360244977913,0.00134292393027868,-0.015249144931332,-0.012302696186246,-0.0120537227333885,-0.00550522883832627 +"99",0.00417049143404924,0.00682151114313778,-0.00418431437043032,0.0153415728567659,-0.00231076902858085,-0.00109693112705322,0.00631787948062601,0.000292604905226979,0.00293439382239402,0.0122577335130811 +"100",0.00362585442305918,0.000428523135259873,0.0105045062029749,-0.00341990802406034,-0.000115971577586693,-0.00207519846302207,0.0305308629376244,-0.000585499557821723,0.00200181700025182,-0.0218748918446232 +"101",0.00814458538086504,0.00488654191842497,0.00207879127072053,0.0102140010549032,0.00208448896556135,0.000978569869939383,0.0255642655142876,0.00630296731393964,-0.00537880743814345,0.00958467109811956 +"102",-0.0010420115769928,0.00153572926680678,0.00968176585477165,0.00284362258960669,-0.0018487172811319,-0.000366628203002151,-0.00267893548519749,0.0180628643881442,0.012669962721416,0.00909802267606286 +"103",0.00495676694062586,0.00894358011399699,0.00547960824917082,0.0249687085141439,-0.00525327962137223,-0.0043082011478579,-0.000466965996479884,0.00300431941432633,0.0137320870654245,0.00744810721222477 +"104",0.000129845306391596,0.00303946401832511,0.00340587822522154,-0.00445687779336734,0.00455726071314988,0.00160229184731331,0.00630953466399564,0.00699002562223927,0.00150510230267598,0.00894950605841682 +"105",-0.00395832290287146,-0.00547107483769249,-0.00135755316700314,-0.00347406071131062,-0.00628118305837932,-0.00320086503906458,-0.0173014798797931,-0.00878279420648764,-0.00255482412752006,-0.00385662185426483 +"106",-0.0107500589535405,-0.019803797772653,-0.00407892131244625,-0.0251740576099074,-0.00046814782350435,0.000494094064061423,-0.00626223174540141,-0.0195802684858266,0.00060269697441484,-0.00038718847866448 +"107",-0.0180453515461212,-0.0231391551176165,-0.00409543974624027,-0.0154153122701323,-0.0179152157440348,-0.00999576527446477,-0.0309157919837248,-0.0236148120264048,-0.0173166982492577,0.00503486046064849 +"108",0.013011606842632,0.0142301890291019,0.0047976128104803,0.017674317317683,-0.00083510994138547,0.00186976429748298,0.0164415347049791,0.00104502662887573,-0.0159362698150086,-0.0177263688049796 +"109",0.00172148171213515,0.000435819810067795,-0.00136418080851974,0.00856453686221914,-0.00286360883612213,-0.00261254123361665,-0.0147267374424296,-0.00372845905648733,0.00747424466717161,0.0192232805596453 +"110",-0.0109059951354826,-0.0164634976537413,-0.0129782438596471,-0.0173769193330072,-0.0144815457851105,-0.00711084344785529,-0.0210732199493551,-0.0176644848560924,-0.00927355529861917,-0.00269446454548161 +"111",0.0149687173985951,0.0172704617003778,0.00276803372271828,0.0200049487879173,0.0119013223510427,0.00326630886994606,0.0215268602093661,0.0118865774800763,0.00670828414066427,0.0127363633446651 +"112",0.00638597500190974,0.00948964812643371,0.00138045945190224,0.0156895346495765,-0.00252038445727309,0.000250634339427735,-0.0102916949028838,0.00135522326459991,0.00108475129528518,0.00952748724430674 +"113",0.005689991865653,0.0125055414391109,0.00895937692259241,0.0227855180651497,0.00685762950480662,0.00438217215085945,0.0151027635000887,0.00811302965534311,0.00386996916006099,0.00604001949708444 +"114",-0.00117561913493547,0.00212927936610474,-0.00204928518371184,0.00090597809933346,-0.00203137471702675,-0.000498509898972488,-0.0148780636238386,-0.00330937739757875,0.00154200467361609,0 +"115",0.00248519617560894,0.00144504543524793,-0.000684560398927059,0.00113201455145151,0.00933968789876416,0.00486321369281772,0.000990368731327296,0.00739490382359964,0.00816021592733862,-0.00975602421892541 +"116",-0.013897423997743,-0.012985987630718,-0.00684916573980365,-0.00851659384496517,-0.00806744087792644,-0.00322605242849194,-0.0178083748234368,-0.0112359133623741,-0.011759376370218,0.00113671378480618 +"117",0.00555765548642473,0.0061054674010339,0.00482756013323149,0.0124661661078524,-0.00478319473933098,-0.00124559852599049,-0.00402977750804101,0.00378784487194017,-0.00231804979629191,-0.00454197639049791 +"118",-0.00940897718217515,-0.00965825249949781,-0.00960858704466394,-0.0132132299356579,0.00648894818759138,0.0029925324655633,-0.00379255542230628,-0.00981140398379865,0.00340769837074673,-0.00228145187285711 +"119",-0.00478255599973276,-0.00276163075156577,-0.00554407726304174,-0.00760804924166769,0.00549168201801709,0.00323178649940625,-0.0227156028967853,-0.0213410607810485,-0.00540288677682743,-0.0038110602241177 +"120",-0.0102782270758831,-0.00519260263987698,0.00139365074198361,-0.00873978827196031,0.000237606345881103,0.000248492953330182,-0.00142835866365765,0.00233639053727197,-0.0125717988514669,-0.0114765510385546 +"121",0.0142286745026776,0.0091346154839278,0.00208772590429351,0.0142307172884031,0.000949261447263483,-0.000124377782474872,0.0217165001076782,0.00310777451290911,0.000785900672522821,-0.00154803023238326 +"122",-0.000132520294667926,0.00206890135442728,-0.00208337638544531,0.000228593610482442,-0.000236175133543792,-0.000619302896515461,-0.0039062174275114,0.00898534602451617,0.00926659366315663,-0.00310073611494466 +"123",0.00033222571086422,0.00593606613352371,0.00974250871296767,0.00350701921699881,0.0103195856840346,0.00520616070436208,-0.00128984070057392,-0.00230314919838359,0.000155539988934361,-0.00077756390523942 +"124",0.00904085930801379,0.0116309102547412,0.0179185857439246,0.0202841044573383,0.00525669480694124,0.00152294033073863,0.0251869739982631,0.0110805584739539,0.011669519760519,0.00622568534584866 +"125",0.00362356801144958,0.006086572153992,-0.00203116583233764,0.00796731172658705,-0.00609715020465251,-0.00296634709359567,-0.00466151173525686,0.000456354391289659,-0.0043063520904193,0.00116001076655725 +"126",-0.00105080183078121,-0.0034452067399634,-0.00271359525328907,0.00443229934836298,-0.0112066759710133,-0.00558003124298745,0.0160756357508043,-0.00654188403316713,-0.00494284846904058,0.00926999570093279 +"127",0.00525721699931947,0.00758880000932982,-0.00476171305520023,0.0171359987729978,-0.00405598668738938,-0.00236831051120634,-0.00211771421868712,0.0124042760648453,0.00838250569334065,0.00841948881502264 +"128",0.000784745347418347,0.00343098009555143,0,0.00968909069923241,0.00359402500016448,0.00362404097407021,0.00374540696342951,-0.00862215378695141,0.00646548655273227,-0.0022770415146578 +"129",-0.0142394405428757,-0.0146774173466412,0.0020503521677413,-0.0196935724158199,0.0169490473629723,0.00684851154078014,-0.0304725942854716,-0.0122062862555741,0.00351795672306299,0.00722704709078603 +"130",0.00709013787998947,0.0131183803760544,-0.00341067039671283,0.00825466619980375,-0.0103293160787526,-0.00346293236591966,0,0.00447980499785783,-0.00259105315361896,0.00226594368689348 +"131",0.0157902616667172,0.0167086179038469,0.00684479010469952,0.0219534257246066,-0.00343908091237777,-0.00285427263341365,0.0125721949066446,0.0083037204264067,0.00886300400785434,0.0026375300692274 +"132",0.00297928451089535,-0.00246509932357197,0.00475866207782749,0.0124070368972877,0.00273775016693301,0.00223981905400272,0.00950163736791887,0.00732078823488846,0.000151499552476508,0.00150315505542631 +"133",-0.000128645212731038,-0.0023063048085098,-0.00202995623270441,-0.0098040566504235,0.00961274751868912,0.00397410032971934,-0.00552166644773988,-0.00408840713138825,-0.0031803574614625,-0.017636035275769 +"134",-0.000516892857209905,-0.00132118349987298,-0.0054237383571436,-0.000777680718001883,-0.00211591838981151,-0.00210310234253608,-0.00643614315204766,-0.00881709646030249,-0.00106350653296861,-0.00611145817995895 +"135",-0.00180924618874101,-0.00727507946593542,-0.00477170061118615,-0.0122442719389997,0.00376929779487645,0.00359432846178476,-0.00546145301852996,-0.00153361497119775,0.0132319847908744,0.011529517868204 +"136",0.00388419599074363,0.0044135382650714,0.00479457890628354,0.00995971854253641,-0.000235219452357494,-0.00012353062181869,0.00332004548140596,0.00153597055864196,0.00585408259438247,0.00341949609782533 +"137",-0.010124500824525,-0.0092029340989308,-0.00408994002323293,-0.00688182371236534,0.00903934370660409,0.00494149620847595,-0.0160379907098316,0.000766822442151316,0.00850619285162812,-0.000378725846339356 +"138",0.00306164423544275,0.00317971831607222,0.00616022970577257,0.0289329062825907,-0.0016288173749367,-0.000369338222139248,-0.0174648918478698,-0.00766237865070873,-0.00162771525221317,-0.00454541746867632 +"139",-0.0173413134320314,-0.0212712345598042,-0.00340132731618448,-0.0342291772159689,0.0037289194715231,0.00270574502158638,-0.0256748193159861,-0.020077261525553,0,-0.00761027412690252 +"140",0.00204931770644112,-0.00196052603185892,0.000682524730049039,0.00575114056106818,0.00197321779250403,0.00134834649661708,0.00135128551796648,0.00315185608756474,-0.00844818425302818,0.00881890096296867 +"141",-0.023679223570638,-0.0379159863285692,-0.0177352448100691,-0.0509649046240505,0.00834199453152684,0.00796043074934794,-0.0229419798200036,-0.0416341036443426,-0.0186846033278145,-0.0106421866674594 +"142",-0.0196594551869486,-0.015178338242352,-0.00972227491988931,-0.012954847405439,0.00287173256168471,0.00194337704458425,-0.0276243251778049,-0.018688584845594,-0.00365571961444877,0.00960418518193684 +"143",0.0156434395449339,0.0208198641982129,0.0168302797463482,0.0327355927746129,-0.00286350932870483,-0.00254615952440662,0.0134945506353523,0.00818573623780061,0.00550363825080957,-0.0114154519572044 +"144",-0.011263316355819,0.00573948648774314,-0.004827412943186,-0.020466846675945,0.00723974410548611,0.00413325554875565,-0.0133148724153404,0.0122617719503222,0.000304150842518558,0.00808306373567436 +"145",0.00487217797855521,-0.000527132112596362,-0.00762318547098906,-0.00392212131784686,-0.002165240649323,-0.00277120754911908,0.0156253302684735,-0.00965746132501188,0.002127967743913,-0.00152730162096215 +"146",0.00798986503992638,0.00368897704491089,-0.00488834823728235,0.0110559869759697,0.00252481686229999,0.000730942594290518,0.0146850041436155,0.00495836133781813,-0.00060671924768696,0.0015296378393137 +"147",-0.0257451141498606,-0.0175022068901207,-0.0140349519857694,-0.0431427138823994,0.00664069428638747,0.00645500235703289,-0.0368020086590932,-0.0149668287550782,0.0121414935823569,-0.0110728958450327 +"148",0.0167596658551687,0.0115792673467332,0.0149465811135809,0.017847181292771,-0.0072786782271298,-0.00399255842337598,0.0260442065002695,0.00100141460274239,-0.00254918270957627,-0.0138994995789665 +"149",0.0106693644396483,0.00255351676402493,-0.00210398007030288,0.00746009474834608,-0.000802329474432262,-0.00012217540806736,0.00404478589908019,0.0158469990154306,-0.000601232739081525,0.00548151681725861 +"150",0.0139405114871491,0.0209028414607042,0.00843317174251856,0.0335876178754384,-0.0121538586007245,-0.0069260021701163,0.0362553113154673,0.0279146587674619,0.00436212375020517,-0.00155763343848836 +"151",-0.0296334583001459,-0.0351858314956044,-0.0160280140095544,-0.0413586703520218,0.0013934353411329,0.00562828386691239,-0.00174296041184152,-0.0190096173578963,-0.0196195605640062,-0.00780031722738583 +"152",-0.00467695404634783,-0.0141774257510432,-0.0141643410606317,-0.0173346848678908,-0.00231764004244306,-0.00145994441699504,-0.033167527728577,-0.00749088923157804,0.0169569357921926,0.00353769611988386 +"153",0.00359326896837575,-0.00018105272980895,0.00143681150591668,0.00987884217664403,0.00290424838030945,0.00158354537746686,-0.00416695030368885,-0.0045940854917168,-0.00465672224725844,-0.00705053381947773 +"154",-0.0152862310029342,-0.00986059503186076,-0.00286932510624893,-0.0258521117636407,0.00266356229672771,0.00365004224723031,-0.0376564299610854,-0.0214270644415084,0.000452746741540944,0.0031557362828909 +"155",-0.0137749842789312,-0.0244859612151852,-0.0165468193363462,-0.0392895442146558,-0.00358028421452539,0.00181866572404532,-0.0108699885808752,-0.0296446834310861,-0.00241369735384378,0.00747162273480795 +"156",0.0075154949808578,-0.00290345849685891,0.00219454294321286,-0.0170048850285119,0.0103182550931775,0.00387215482795433,0.0257877230082453,-0.0218713004883418,-0.0219264640220684,-0.0171741360556121 +"157",0.0183674304791186,0.0186921664566109,-0.00729928810442637,0.0316451724158264,-0.00401673685353388,0.000722458076129362,0.0262823632507423,0.0216504079383144,0.00510207173778587,-0.000794281750049253 +"158",-0.000484144058761848,-0.00138272763484171,-0.0110294840483774,0.00204524165095177,0.000576606222379095,0.00216767056493161,0.0167011762161171,0.000521308766866735,0.00169206270751987,0.00278215339106791 +"159",0.00200519321744896,-0.00277043551796652,0.0126393287714133,-0.00367351937541505,0.00483524181371875,0.00432691702486565,0.0150583127703472,0.0111111476046293,-0.000767859301235019,-0.0015852880109033 +"160",0.0118677860034349,0.0247224519941809,0.0132162028047402,0.0430152974192184,-0.00160388984237803,-0.0032313456911387,0.00809158029783963,0.0317648583112873,0.00507149223912728,0.00238181403621773 +"161",-0.000886136310034868,-0.000813364266582739,0.00724630508698665,0.00510574975833911,0.00344298370611695,0.000360709421351579,-0.00709014933756491,0.00931928136165472,-0.00137620790898463,0.00316823425738266 +"162",0.0123531180875305,0.0215227529857969,0.00503587786601112,0.0238376439223793,0.00492002430087135,0.000359496289690453,-0.0063325589862816,0.018961046336315,0.0122493190093194,0.0118436731577627 +"163",-0.0093036255893334,-0.00894099627215661,-0.0078739609280396,0.00457994684368623,0.00523562669743161,0.00275890978845794,-0.0135592019561602,-0.00728137668399831,-0.0019663893213373,0.00117050424605614 +"164",-0.021980428321395,-0.0241178535339428,-0.00937946155824454,-0.0406535234598203,0.00169883864018705,0.00514466890629017,-0.0316153363457701,-0.022167499821418,-0.00591098790947309,-0.0105221384053501 +"165",0.0196214405994692,0.0259037942439122,0.00946826882168073,0.0396041688878754,-0.00271357211590384,-0.00380820373924184,0.0262597679709888,0.0218367814101683,0.00731825017949372,0.00945246275909684 +"166",-0.00266112797279483,-0.0056212086793016,-0.00649368490666191,-0.00510437949228726,0.00668858821536467,0.00501672721640722,0.00484071582067314,-0.00897201448617868,-0.00408652943847421,0.00195096581230558 +"167",0.00985279543412521,0.0171378171298595,0.0217863715832862,0.0258074331767095,0.000787781038423807,0.000238378181750765,0.0199587813815951,0.0139915814929996,0.0109421575558286,0.000389366640277888 +"168",0.0100960469197986,0.00961550797941313,-0.00568552075851847,0.0168718028827097,0.00047419774278934,-0.00186083744901155,0.0134952279505887,0.0159088368274234,0.0138305027283752,0.0112884887874316 +"169",-0.00865363907411387,-0.0139800689300233,-0.0192995932666494,-0.0151236413858125,0.00801727202555003,0.00621598364578868,-0.0239678772960406,-0.0209330920254038,0.0017793000658568,0.00192459985923144 +"170",0.00230084314335866,0.00221555140549534,0.000728966992237678,0.00782713858132955,-0.00257685703371813,-0.00213828612793088,0.00613927577971007,-0.0052228342097741,0.01924220009598,-0.00384172346283407 +"171",-0.0139068985450549,-0.0115826532923822,-0.00509856336470405,-0.0225592801875587,0.0141512293568633,0.0107145355646454,-0.0187122660093051,-0.0164070961965407,0.00769674691117128,0.00655603403984628 +"172",-0.00191669621327384,-0.00581455922404506,-0.00878455482549201,0.000756844524342215,0.00775272890299927,0.00223870542787319,-0.0189304150015427,-0.0145117272542488,0.00331465633830019,0.00689651548866221 +"173",0.0116605951357276,0.0197050166967021,0.0103398803051493,0.0201886583147695,-0.000769350752755305,-0.00211560806406341,0.0180284964510367,0.0189570294655603,0.0129272329965284,0.00228314746503155 +"174",0.00257665994760869,0.0032648055133746,-0.00292419264096055,0.00355800918959215,-0.00373917265983548,-0.0024729529395201,0.00179837397856097,0.0101330902564032,-0.000850794137158162,0.0106301868737808 +"175",0.00703302861264321,0.00562862121543861,-0.00733130684847505,0.011078410404276,-0.00894235734601556,-0.00590405881507949,0.0183680175034475,0.00970224767930739,-0.00539308835357777,-0.0075131534517725 +"176",-0.0000678128790928545,-0.0099702948920718,0.00295424829890067,0.00197197858720921,0.00144857256356645,0.00130635776037957,0.00474582266683798,-0.00716589110164323,-0.00128430361631549,0.000757043374380428 +"177",-0.00537223461472125,-0.0167841200482918,-0.00515463327301546,-0.00634234964657454,0.00478291556857657,0.000592618888842988,-0.00188929043553365,-0.0247705542045696,0.0140020435491368,0.0117245866427997 +"178",0.0294395677546524,0.0420485978836016,0.0103626823733904,0.0484226914795836,-0.00752793642926564,-0.00106662799919488,0.0311023150709724,0.027754588280783,0.0102859798466115,0.00373824050057459 +"179",0.00590320905270292,0.00353470064488226,0.0109890590984605,0.00454836983919282,-0.00925644477586374,-0.00356023062252242,0.0203275178230464,0.0193122342929073,-0.00376564869312324,0.0085661949880711 +"180",-0.00704228219065572,0.0022338766914447,-0.00362306416853042,-0.0031347311915243,-0.0189126476374565,-0.0113155430650852,-0.0122106850173237,-0.00851001118655448,0.0180596528069437,0.0155096524025742 +"181",0.00269857093620196,0.00642977559066926,0.00218150805111983,0.0132776673016606,0.00849084548593604,0.00505971598324284,0.000260013120915836,0.0131570702185018,-0.00522559123727184,0.00690905679580123 +"182",-0.00184223681054174,-0.00170349933992853,0.00362850028397355,0.0124139087060813,0.00284514490405541,0.00131852010994171,0.00858610204188093,-0.00145190768555581,-0.000829375218654893,-0.00180574604944927 +"183",-0.00197841983955394,-0.00392524837151398,0.00578460217340471,-0.00374675109116029,-0.00351766357960737,0.000119719485002445,-0.0165533708985753,0.00226194922373102,0.000691795803704931,-0.0072358181019565 +"184",0.00528466683743312,0.00436890398461842,0.00862667071467205,0.0133335159140298,0.000910976252957107,0.000359066556065546,0.00569016067576711,0.0169243858553767,-0.00456244975632647,0.00145768792851686 +"185",0.00591381811143332,0.0119402320091639,0.0228085047827999,0.0148446097940229,0.00693880951514858,0.00322952648093411,0.00947349784561302,0.0112534957641299,0.0097221805555554,0.0262008927706412 +"186",-0.00333156306132665,0.00463553919553861,-0.00069687848834965,-0.00631665379914459,0.00225906399903342,0.000359390325865405,-0.00325854759107902,0.00705376962128423,0.011141747364859,-0.00319145367419116 +"187",0.0112731230558929,0.0100670261063789,0.0111575125399204,0.03144861105368,0.00571487408667215,0.00119597854123454,0.0265464290613948,0.00498049765274033,0.00530540048142014,-0.0103167347210077 +"188",-0.00136136583891244,-0.00299013800754522,-0.00275865685635202,0.00681179384911523,0.00315028075907375,0.00215153267672274,0.0091719420830525,-0.00263260849083657,-0.020974343140072,-0.0201293040553866 +"189",-0.00201149422408331,-0.0036653071966819,0.000691640551272243,-0.0302837427053154,-0.00291667870575774,-0.000715459821345243,-0.000252458875563688,0.001552232481983,-0.00621970991623244,0.00110047505025279 +"190",0.00156083888868053,0.00526756923347849,-0.000691162515249144,0.00996699379926258,0.00382530589031216,0.00178938763844405,0.000378679558013628,-0.00465079865904994,0.0134909731991384,0.013924485602435 +"191",0.011881282085662,0.00756869085074019,0.0131397788432843,0.0333551752787224,-0.0107578448300295,-0.00881532014865638,0.0198157311837357,0.00934572153104307,0.0072732122708985,0.0028913363212475 +"192",-0.00532538309638819,-0.011474390079083,-0.00546082219599131,-0.0106321697025316,-0.000792948030228002,0.00360589984811943,-0.0111383150437493,-0.0092591877408138,-0.0118529015843896,-0.0209009532259744 +"193",0.00941746280493572,0.0125262560312283,-0.00274531955252999,0.0155725477185169,-0.00124701199959498,-0.00311328354246521,0.00575692856092802,0.0171338328406039,0.00772090180230101,0.00699301195640767 +"194",-0.00166105613305678,0.00041245630274056,-0.00206471551512133,0.00133068296675587,0.000567467736789951,0.000960491141287712,-0.00136907298286515,-0.00137819332379718,0.00369414440794325,0.0116958755188288 +"195",-0.00480089359430191,0.00412195715604646,0.00137948613179595,-0.0087954902821622,-0.00102088926338928,0.000120275987544938,-0.00672865678843748,-0.00398754802514034,0.00749731451066915,0.0111994302013048 +"196",0.00553134043801906,0.00615771295669698,0,0.0182581608344197,-0.00488259252614354,-0.00335986431178159,-0.00727638406931808,0.000770347921683401,0.00920027010146018,0.00464463410506832 +"197",-0.0084434061418619,-0.00873119834018177,-0.0117080616789698,-0.0122254824857729,0.000228067063543058,0.000962933679010902,-0.0205991342529729,-0.00846189339915293,0.00737368319472775,0.0170696735864164 +"198",-0.00793496097767055,-0.0113599583306038,-0.0181186282276603,-0.0185340207238018,0.000342684111233948,0.0027663036352592,-0.0166452461382351,-0.0217219930903525,-0.000266116585921239,0.00104887679717081 +"199",0.00305600456650512,0.0122396197606995,0.0014196274065017,0.0230872795735688,0.0109482394779432,0.006118419864928,-0.00275525544647626,0.00475821419739808,-0.00825350073535003,-0.00523930066369616 +"200",-0.0036301469726524,-0.000493161428931188,0.00425211008107773,0.00505718235900465,0.00552809269209908,0.00381563099119853,0.00263157310772066,-0.00552511855827242,0.0201342281879195,0.0179073168434274 +"201",-0.0261566758186695,-0.0198337524712986,-0.019759994230043,-0.0427675581404313,0.0149224298080344,0.00855223016107187,-0.0322832130186878,-0.0273014438426086,-0.00394740789473691,-0.00275953735000611 +"202",0.00581284108846547,-0.00503802543375953,0.00575952700521576,0.00722743274676785,0.000109825062371227,-0.00188423965797335,0.0123401202163369,-0.000489681649533336,-0.0145310309589576,-0.00276717346854638 +"203",0.00810427459412422,0.0156116832526456,0.00286331605762569,0.0277236218169916,-0.00132728029181439,-0.000236012617740422,0.00870754406414642,0.0179594047869576,0.00844510746501625,-0.00693725997684724 +"204",-0.00184511640915996,-0.00124617849323672,-0.00428287454962073,-0.00653767605790867,0.00741667258730394,0.00507412385496453,-0.00398432951305783,-0.000160550005887439,0.00385476523243011,0.00349284216203993 +"205",0.00237693863088051,0.00582366948441537,-0.00358395473917084,0.0127139193431693,-0.00340592001118067,-0.000821637655483487,-0.0026668158714962,0.013153698833789,0.0067532047174208,0.0233204754837524 +"206",0.0117223849405106,0.0168733686694333,0.0172661709227624,0.0283262004676803,-0.00231453555612771,-0.00246829545503291,0.0147062431776979,0.0186825753325823,0.0218335265268121,0.0153063169226604 +"207",0.00332012769819845,0.00618192787911753,0.0134369908488996,0.0230064055465338,0.00386683283018274,0.000824300071956774,-0.00724658470878325,0.00326429734363498,0.00553483059506155,0.0164152409450689 +"208",-0.00694242985746152,-0.00727582582120334,-0.0048848306186946,-0.0188906239391676,-0.000550662332180818,0.00106010075110374,0.00451244953496155,-0.00325367637648222,-0.00985669444994774,-0.0224126033472398 +"209",0.0103879436813026,0.0146580370246554,0.00701270386690056,0.0219437450420219,-0.00903006008615825,-0.00670226050597056,0.0179678632776168,0.0219148634152826,0.016418940308182,0.0283210275855652 +"210",-0.0234073359334329,-0.0244780525440389,-0.0125349077734968,-0.0403734296779785,0.0129920630224627,0.00816169928439714,-0.0356910033762647,-0.0267677560949686,-0.00877643059871147,-0.0127869289061899 +"211",0.00112536696707255,0.00822698204061978,-0.00282082543272433,0.00567216104827173,0.00319632950091586,0.00271008380028359,-0.0197845642163448,-0.00781354850127192,0.0243808802771717,0.0215875633978628 +"212",-0.00760552034617623,-0.0134639589602653,-0.0169731102992449,-0.0347693525705844,-0.000439631094513615,-0.00117550648763731,-0.0142794542377161,-0.019530856688066,-0.00100215455337194,-0.00650202454672566 +"213",0.0134620632714495,0.014061189658737,0.0115107879267731,0.0379477957054286,-0.0048353869529334,-0.00176503259708272,0.0104468866898546,0.00883499788667974,0.0210658307210032,0.0261779946862162 +"214",-0.0273558045679061,-0.0160685751616176,-0.0184921031570132,-0.0318586007506626,0.00176752327519791,0.00365442711523944,-0.0337749341537441,-0.0195858127077254,0.00994716934790607,-0.00510201048791581 +"215",-0.00507082079226051,0.00887016921766315,-0.0159420700350371,0.00511174065717657,-0.00176440464891403,0.00223149133266398,0.00627795738411341,-0.00357320618891199,-0.000121534536029588,-0.00256400139839019 +"216",-0.0137261005499802,-0.0230074636117131,-0.0132550599377554,-0.0235220793747982,0.00850282883769626,0.00597564968190456,-0.00340305337090629,-0.0203750522339103,-0.000608087050659512,-0.0003214058130524 +"217",-0.0099219243906471,-0.0159797958228595,0.000746193248328808,-0.055338617748541,0.00361351272036847,0.00174799711649865,0.000142760289126187,-0.0257898617221685,-0.047213397420297,-0.0218579729895122 +"218",0.0304800342880163,0.0286323042383279,0.0171516258180291,0.070640893701329,-0.00370949919273544,-0.00511615987831771,0.0358462982089116,0.0401364195061542,0.0104725411057773,-0.0190600112852922 +"219",-0.00276830708283449,-0.002907922456026,0.0029327686213807,0.00096552479408718,0.00109498786031037,0.00069995923265731,-0.0146938149947777,-0.0106737177237044,0.0146612229021277,0.0224454312693505 +"220",-0.0144244696966345,-0.0166668674288888,-0.00877206530936858,-0.0230222564211353,0.00940758664822061,0.00560692292523446,-0.00557494661521507,-0.0182566579572576,-0.0290234433112039,-0.00982962716745794 +"221",0.00171779583196363,0.00423735890730281,-0.00737489607814812,0.0123747487973558,0.0014087066681312,0,-0.0190608605473404,-0.00422658008158483,-0.00256570888642882,0.00330906930670882 +"222",-0.0139241646366903,-0.0270040373328425,-0.017087458515992,-0.0460988745753405,0.00649239933106394,0.00720096509363088,-0.0191456735383004,-0.0280138049918582,-0.00655951125401932,0.00758579294261863 +"223",0.00612104772962652,0.0222893732384184,0.0264551136382229,0.0274694643217368,-0.00107502904845835,-0.002652612210848,-0.0233064318109208,0.0155459905116631,0.0288710908563203,0.0248772327886559 +"224",-0.0204641009867569,-0.0184947107678094,-0.0176733683470071,-0.0503518073806842,0.00581186989909432,0.00786200936490045,-0.0074572885223968,-0.0223596030413535,-0.00138417010967451,0.00127765068033292 +"225",0.0172920456943946,0.0215228047988809,0.0224889755431115,0.0295495104461703,0.00299700677789416,-0.00298244380385171,0.0190834935264252,0.0362419474399132,0.0238155112926473,0.00925023354463761 +"226",-0.022063266717857,-0.0197156590077066,0,-0.0396933255160701,0.0197375903357992,0.0136923569253842,-0.0376000558389396,-0.0290321511685323,0.000615421538461502,-0.0123260774232595 +"227",0.0114935368342592,0.0125163116857656,0.0161290762428195,0.038295627060162,-0.0095217384470111,-0.00930721675365331,0.00735432307673478,0.0307742484244422,-0.014760208557434,-0.00800003976861519 +"228",0.0319841211838172,0.032395627971058,0.00937954955064146,0.0547809002287301,-0.00675972515755374,-0.00355254055196497,0.0468442521640968,0.0154368363480824,-0.00661670428506134,-0.0122580734124823 +"229",0.000339701274137294,-0.00908339034742622,0.00357412063628049,-0.0122583817324197,0.00861408830908506,0.00563387175432761,0.00799073833922592,0.00133660076617748,-0.016212152821415,0.00228622915887211 +"230",0.0100560927333098,0.00374993324759165,0.00213627480086309,0.00849140201305798,-0.00485028934137699,0.00137280150147756,0.00922413002558731,0.00600596563290434,-0.0122636562629492,-0.0123820652419223 +"231",-0.00659241863203164,-0.00356973706323627,0.00142166731415938,-0.00867886485765412,0.00793592405248367,0.0039529097620119,-0.00728304048013773,0.00364830224103674,0.0124159208484222,0.00725844226775885 +"232",-0.00893841947936169,-0.00599911014930588,-0.0106458314714766,-0.00261346672342477,-0.000105498486802635,0.000912254814217306,-0.0261835986292704,-0.0133837977438539,0.0143076522011707,0.00458558632946859 +"233",0.0167398537379027,0.00813033636826654,0.0186514443211649,0.0444125040982775,-0.0119282103156539,-0.00376248311439886,0.0285123830174574,0.0217719101230507,-0.00969779572549634,-0.00749915544072055 +"234",0.0143136432094775,0.0106432339443117,0.0126760610556844,0.0157425812077283,-0.00875890951727343,-0.00526403181445723,0.0359094187889204,0.0136040439539389,0.00941124288736761,0.0180682734706157 +"235",-0.000198595786302103,-0.00255058005367281,-0.0090404572675431,-0.0118554288381991,-0.0112081650449872,-0.00644249114701878,-0.00485308607877877,0.00258742335002871,-0.00970146114269388,-0.00322681525340973 +"236",0.00775268204880875,0.0112174403718421,0.0028070545852994,0.0003123725231029,-0.00599456906683171,-0.00231556516587494,0.0250798996437254,0.00403241931475606,0.0178117307331229,-0.000647459196076228 +"237",-0.027419580694604,-0.0268354472793245,-0.0216934520423043,-0.0423538026959146,0.0196266966718845,0.0136948472654037,-0.0572242276392579,-0.0224903216453195,-0.01450005,0.00874629264896143 +"238",0.00987081973458026,0.0233846377821265,0.00786832850726782,0.0300065800351814,-0.0103233828314669,-0.0083575893642357,0.0031719190620465,0,0.0209284891389392,0.0272961382131933 +"239",-0.00207558088673043,-0.0197377474614493,-0.0205817735031592,-0.0274857963272479,-0.0108662922645145,-0.00738982153104617,-0.0172468185533402,-0.0164334981089073,-0.0247235439116299,-0.0106282956909713 +"240",-0.0126794349080525,-0.0252319824711406,-0.0391302905008757,-0.0238343651268929,-0.00461329103195951,-0.00290696029348381,-0.0302717532178629,-0.0342521960387819,0.000254738853503245,-0.00695106564738879 +"241",-0.0142690026497956,-0.0173996515001944,-0.0173456162983323,-0.0426284500170245,0.00893854868866883,0.00594865780629439,-0.0180970550535446,-0.0501730914784668,-0.0049668876069876,-0.00489079563714301 +"242",0.00558349614809428,0.0109911334849944,0.017651797606592,0.0274541672722677,0.00645426244540048,0.00197119143554625,0.0129011647727812,0.00273230699047056,0.0143351215026926,-0.00425944207669848 +"243",0,-0.0101812337251252,-0.00678758402537016,0.00651120818455642,0.0132594031589219,0.00798630133631684,0.00833989374822997,0.00999024733820297,-0.000126208201892797,0.00954259968372395 +"244",0.00630654174363254,0.00392273149096334,0.00379656263773898,0.00545770162214598,-0.00214504212008482,-0.00160726587047377,0.00375953403031337,-0.00629473879581544,-0.00719333688019519,-0.00423733058600284 +"245",0.014415615812746,0.0145870394909495,0.0151284440555808,0.0301568659019555,-0.014619247272286,-0.00724592092914889,0.0170786725926964,0.0130326400469982,0.0181771963436428,0.0117839818799261 +"246",0.00742548559909517,0.00679760470341573,-0.0016561270464257,0.0169132388094759,-0.00469012571657124,-0.00289648526460506,0.0272500694649107,0.0189190795170902,0.000499388277138246,0.00744093606279606 +"247",0.00214447822155917,0.00550257946184884,0.00452475929424789,0.00518333649456926,-0.00876818032502069,-0.00476357507726588,-0.0166333188672757,0.01503032095503,0.0172198404943829,0.011881835103565 +"248",-0.0125709723781873,-0.00277981780909575,-0.0157657196913448,-0.0230757794527133,0.0109014269937948,0.00671414098195156,-0.0194547830197084,-0.0243895941292711,0.000490689419431423,0.0034910490379898 +"249",-0.0025057282311941,0.0083624485930256,0.0114417287112698,0.00376082974259884,0.0155938875384649,0.00803145193592036,-0.0147411610581255,0.0157140472572885,0.0176557385398661,-0.00316255885803629 +"250",-0.00739978029586363,-0.0122668470739286,0.00226229999748773,-0.0120290131569113,0.00605621767573927,0.00461767672030544,0.00305356892231479,0.00123088039582764,-0.00650603614457834,0.00126896397825904 +"251",-0.00875465259025587,-0.00271119474158721,-0.00451475038780724,-0.0165006262338848,0.0144022852922492,0.00712570320576633,-0.0083717508182416,-0.00438996741349196,0.0291050452231998,0.0275666024282257 +"252",-0.000482957571239173,0.00175388613183647,0.0037795525084825,0.00899752046815827,-0.00137850382908622,0.0020542292117911,-0.0323866961032253,-0.00370365388520177,0.00836670977649412,0.00770883958221713 +"253",-0.0245066454500248,-0.0234611337288972,-0.0256027168065389,-0.0300367093628903,0.000212774951478201,0.00261901295478095,-0.0317255454176857,-0.0219506561570099,-0.00514202407385755,-0.00581387407030654 +"254",-0.000849092819244834,0.00502004387097243,-0.00618240969955097,0.00732701731362817,0.0043492086400243,0.00181683596959714,0.00933787655742857,-0.0162896976579424,-0.00422882664967084,-0.0181595601336975 +"255",-0.0161481321164352,-0.0090983756862919,-0.00233257387666974,-0.00775398419664874,-0.00116280287679782,0.00215467708091621,-0.0363577633008321,-0.0220790850806291,0.0237112430238733,0.00909093024415042 +"256",0.0105100383398615,0.00414108391558377,0.0218238322022217,0.032780035162097,0.00190418765830924,-0.00158387148120154,0.0197072369098492,0.00564447545392088,-0.00265033420892291,-0.00994093566611409 +"257",0.00655413972607244,0.00080654537714353,-0.00839049364031019,0.0117850873317003,-0.0135092822013503,-0.00271902003538194,0.0132143855571809,0.00187044142195281,0.0196417901915036,-0.00470664262171938 +"258",-0.00806842853002543,-0.0173774248952824,-0.016923188341543,-0.0281268698933901,0.0078100122753828,0.00636286763401772,-0.00163000887700371,-0.025209864515197,0.0037393994334276,0.00914241888765055 +"259",0.00806271574164197,0.0165908766911871,0.0125194310083654,0.0147085456828111,0.00371528625883988,0.00045119897691448,-0.002776430743055,0.0153256382889604,0.0108376493376012,0.0124962089895626 +"260",-0.0220128727210321,-0.0312948853451521,-0.0278207503687156,-0.0452318519054824,0.0112116486091516,0.00654532925163354,-0.0260355527526318,-0.0309432978279265,-0.0173107324401304,-0.0123419810154484 +"261",-0.00861282931157614,-0.0216602871597643,-0.0182827229913249,-0.0416109231734758,-0.00721685660790228,-0.00190574967569201,0.012945433659606,0.00272600654945987,-0.0146607686023587,-0.00937191995711351 +"262",-0.0259160811923892,-0.0142874774960327,-0.0137652874200634,-0.0291160514565815,0.0129582290321042,0.00808785995631611,-0.0121160887945434,-0.010874233724063,-0.002306770552714,-0.0129297788189532 +"263",-0.0102675459089789,0.00105619261927825,0.0262725761660576,0.0228130963657633,-0.0068644505861809,-0.00144852844711751,-0.00840060236050311,0.0070674424750381,0.0106358150289019,0.00383388391305206 +"264",-0.0101467217905142,-0.0312591271691831,-0.0368001830828457,-0.0251110742622984,0.0106816029725723,0.0111593448949565,0.0337174182732105,-0.0183235534974003,0.00857927267397107,-0.00350091581404965 +"265",0.0240205967414078,-0.00653265262722247,0.00332235039548401,0.00636346992283299,-0.002279660771623,-0.00463521211144946,0.0817898008339717,0.012708539277676,-0.00317567206931324,-0.0188438187034397 +"266",0.00844179833533065,0.0297896072831794,0.0165562700501978,0.019421961299356,-0.0200428266414496,-0.00909233021202815,-0.0195455669068106,0.028431545903852,0.0249175449416035,0.0247395512072714 +"267",-0.0144454815795699,-0.0201239640770395,0.0154723926063782,-0.015211690906119,0.0168496223971646,0.00928832312600902,-0.0139078814628966,0.0285987014081639,0.00244228458165452,0.0222363674138357 +"268",0.0165363928741649,0.0156991348390574,-0.00561323851586082,0.0247448081112029,-0.00375196646720577,-0.0036594483515624,0.0371413893875434,-0.00185371009656277,0.0160575520689628,0.00466139951663203 +"269",0.00495406632347528,0.00767967676365577,0.0169351638415072,-0.00490249583913993,-0.00679983200247314,-0.00400471267468483,-0.00604431192944255,0.00185715271930942,-0.00653948773841961,0.0083512203980638 +"270",-0.00735779604436926,-0.00347268800631062,-0.00475801954107113,-0.0131627287772461,-0.00653018495608915,-0.00044794562380257,-0.0234111804207492,-0.0157557721585736,0.00998349950667032,-0.00858889055647272 +"271",0.0182341335873208,0.00948668547636156,0.0135459459602427,0.0200448985139179,0.00710354407558911,0.00514162451790612,0.0238169077317343,0.0169492675338891,-0.00716919415966089,0.0049505395663092 +"272",0.0160883637144178,0.0138090510612461,0.00864777268771433,0.0199425906083033,0.00601064392811734,0.00324587532459586,0.0389235071351441,0.0203706600436935,-0.0224289272991482,-0.0175493094837592 +"273",-0.0126096387278652,-0.00813448715664822,-0.00311789527239914,0.00308002919000505,-0.0102906438261211,-0.00555885636671316,-0.0155132949450089,-0.00381126965752687,-0.00279798551310539,0.0175493516543039 +"274",-0.0267737316193998,-0.0500670187854794,-0.0336201815651371,-0.0538380055091345,0.00763926462169384,0.00704401338032112,-0.0316631154906964,-0.0435414723729423,-0.0159371271815292,-0.00831537447744168 +"275",-0.008051893470024,0.0055215656334151,-0.0129448523459926,-0.0163761735563973,-0.00305352165609762,-0.00177668404761178,-0.019189448873313,0,0.0144844548357663,-0.00465840677163776 +"276",0.00661400576446658,-0.0108826771651727,0.00573776336801601,0.0169557751738949,-0.021546541957122,-0.0112341034695836,0.0241040359187705,-0.00857177407165544,0.0101180554283773,0.0121684457745848 +"277",-0.0064212474509121,-0.00353272758099421,-0.0252649012151912,-0.00188632406186073,0.0114421891722252,0.00843693240165777,-0.0310255527035753,0.00192130360746123,0.0127991321713774,0.0299014221653737 +"278",0.00510991389768822,0.000911718154646524,0.0100334674308051,0.0123962256642085,0.00416215447158286,0.00223087233836239,-0.0200316208554091,0,0.00362639560439559,0.00658490632753428 +"279",0.00927114815982977,0.0254022453868097,0.0149005955831762,0.0161266869160333,-0.00595164105075874,-0.00211463661948452,0.031546794441133,0.0134228940085339,-0.0218986089587516,-0.0202200517606466 +"280",0.0102228058240352,0.0141137162590976,-0.00734087688391361,0.0224835215121146,-0.0105843503507229,-0.00423869837066138,0.00468076490155256,0.0085146102192073,0.00123138920337218,0.00819414455935585 +"281",-0.00879947770113088,-0.00778599842136729,0.00986025982068672,-0.0128629709769462,-0.0146968990373318,-0.00548762681235082,-0.00745439279347437,-0.000938284142983692,0.00301874993249651,0.0201685945015921 +"282",-0.000222043331103206,-0.00392306628506423,0.0122050357416772,0.0071343357271676,0.00767783914413678,0.00213988118937003,-0.00406842412678898,-0.00187775491620568,-0.00624230304583995,-0.00472116848927839 +"283",0.00281174989695798,0.0125059915315988,0.00964661540929423,0.0130824798197509,-0.0101229042784076,-0.00719290737984513,-0.0174394485456645,0.0169331018775234,0.0272574306840732,0.0326120194826895 +"284",0.00295176456185775,-0.00048654988345731,-0.0207010302620606,0.00834791206910324,0.00692722850081151,-0.000905633199416833,0.0233455420779582,-0.0129512579351064,0.0181261843606424,0.00516786232688937 +"285",-0.00831370398332909,-0.00136201347290987,0.00731734818200858,-0.0140099456669825,0.0105914861331027,0.0103106520422955,-0.0226563978156941,-0.00674775112377812,0.000107271559572464,-0.00542700647917216 +"286",0.00615760025028456,0.00964653537819626,0.00807102578679952,0.0134194314657685,-0.00572612107071679,-0.00280324825175249,0.0235014200835297,0.0049066603367518,0.0015013297587132,0.0137852753837973 +"287",0.0126086642789431,0.0147652699882279,0.0208167857480752,0.01862334506972,-0.0102150915640399,-0.00663536466664449,0.0309277300259925,0.0140845293435012,-0.0069600707459051,0.0096317030604518 +"288",0.00750061400775626,0.0194958227338011,0.01098038230012,0.0132081545501372,0.000329554876296267,0.0024902457545084,-0.000605963296015144,0.0138891589790338,0.0104593597252396,0.0213242670851113 +"289",-0.00101234551709239,-0.00335833460404167,-0.00543087754719218,0.00843902086719939,0.000877936742249785,0.00237183650263706,-0.00712551960140539,0.0100455397756496,0.0114182052226892,-0.00137369983327418 +"290",-0.00976670931398227,-0.00393130458355961,-0.0109203599239003,-0.0107494696568509,0.0177640861709323,0.0117172329349466,-0.0207667369199471,-0.00542502484813645,0.0127663959988014,0.0096287237141659 +"291",-0.0222837780192591,-0.0247131485550178,-0.0118296197772652,-0.0397527764928246,0.0153010945047354,0.0106901587079655,-0.0174642972233614,-0.0334546569713673,0.00197939372808409,-0.0163487644500253 +"292",-0.00239135762259268,0,-0.00079805824611423,0.00544369740651884,-0.00257800533374808,-0.00254170560008349,0.0053958930405329,0.00169302083010026,0.0110209814930338,0.0146813734667879 +"293",-0.00382023055472591,-0.0112725307564474,-0.0231630174749682,-0.0232226880063058,-0.00971787563442272,-0.00376752172915384,-0.00805019404045382,-0.0159622122874985,-0.0211846775233376,-0.0035489822077398 +"294",0.0063162689718439,0.0109138890969507,0.00572349109072445,0.0210033438310371,-0.0119699621397258,-0.00433739843600534,-0.000955159426825114,0.0160308280823311,0.0266862891363731,0.0219177486587276 +"295",-0.0206979700274552,-0.011374833244097,-0.00894296760257418,-0.0342856839223376,0.00534754972563878,0.00804239701853793,-0.0458744580823079,-0.0159657780033329,-0.0124846601260268,0.00750686883795959 +"296",-0.0103003538094038,-0.00887259595378231,-0.0147660370923232,-0.0138316879358137,0.00130311936317073,0.00343556377079479,0.0100169413646276,-0.0112617108925558,-0.00424874611398962,-0.0101118449885799 +"297",-0.0131834453729115,-0.0102313469504068,-0.00416336097617542,-0.0175500537545958,0.0147451893725248,0.00717895914855471,-0.0161985379397347,-0.0173742609914698,-0.00228944748837334,0.0188172265118327 +"298",0.0359375831858182,0.031806265514988,0.0292644355954432,0.0672569594401005,-0.00854763823200633,-0.0108565030311523,0.0710683011932141,0.0451867483106048,0.00125164281052537,0.0155672258795234 +"299",-0.00935140753474173,0.00250418363338079,0,-0.0185264349540042,0.0192905756622521,0.0115287612248265,-0.0214898573963261,-0.0203008915719398,0.0106261487785426,0.0109120036113952 +"300",0.00220751126084728,0.00490082020347637,0.0032494055348169,-0.00910989375559546,-0.00782405704289557,-0.00525997638028786,0.012503530305283,-0.00230252602097791,0.0137098646797265,0.00102792855388745 +"301",-0.0154958900519578,-0.0253393864126886,-0.0663968792273657,-0.0354518500479746,0.0123621077658118,0.0103558723104122,-0.0163074983177226,-0.00576937859902116,0.00376248744203722,-0.00128365835410771 +"302",-0.0101070265936183,-0.0171690388768914,0.0286210895299339,-0.0247063680755417,0.007684137675535,0.00501625222068292,-0.00675986764562275,-0.0348162182599996,0.00466010540634287,-0.0401027999348437 +"303",0.0415432936214524,0.0303457191261616,0.0286675528931388,0.051993507098774,-0.00386530948903052,-0.00683594493682915,0.0510451047086031,0.0320642496191481,-0.0269234451330734,0.0222280619906789 +"304",-0.0247697783926784,-0.0382679230349828,-0.0303275877127035,-0.0600519033094605,0.016569256805306,0.00863065584302114,-0.0109466031865481,-0.0194173655463891,-0.0358549119170984,-0.0432275970356528 +"305",0.0185227310879945,0.0126927838375328,0.0185964252834616,0.0168424093909199,0.00247549157908167,0.00216560632540119,0.0417766141325915,0.00406186277260501,-0.0336414119342067,-0.0402519045767038 +"306",0.0199878952862722,0.0179050834557806,0.0307055873794548,0.0383354698969915,-0.0193456879784319,-0.0176158761399283,0.0170583233002628,0.039270428680972,0.00211315750803442,0.0182596148216252 +"307",0.00096505377838163,0.0177855809852951,0.0104670073118829,0.0153525524083113,0.00419804496240572,0.00352083775967915,0.00788447600366093,0.00954243526011167,0.0291898452650354,0.0100869355330777 +"308",-0.01223596952926,0.00384050258767243,-0.00796820067726134,-0.00811343802672027,-0.00418049505619467,0.000767736169093647,-0.0264203077484572,-0.00378110407547416,0.0115388759342541,0.0299583839720059 +"309",-0.0031531623775326,0.00124378250344637,-0.00321303627346925,-0.00483329928329834,-0.00703063135919091,-0.00131482967225749,-0.00424532191973626,0,-0.00362477600347211,0.011042175200366 +"310",-0.00956461765011785,-0.00487234229195932,0.00402916849348856,-0.00179380326122958,0.0097221600871551,0.00394892107372891,-0.0153773455759098,-0.0153696568821245,-0.0169056496565979,-0.0237079151963853 +"311",0.00349782995086501,0.00806374909955876,-0.00722292432046645,0.00591409148514632,0.00355859029844141,0.0017478486589444,0.00664917726495773,0.0185002196133828,-0.0159990536351454,-0.0240109860613007 +"312",0.0351593878217715,0.0318065186247996,0.0291025079486005,0.0383985241808344,-0.0162751802731484,-0.00874422454105628,0.0491549981204744,0.045411653640876,-0.0392655994130915,-0.00559131338682139 +"313",0.00065884433619412,0.000369075267574459,-0.00157096895453568,0.000716633334819416,0.00212987588588232,-0.00331125122886156,0.00424607545473799,-0.00271506352587858,0.0277457514650501,0.0298003766841444 +"314",0.0024876495972217,0.0016609188491743,0.00472058350334259,0.0121742355850873,0.00223025221915507,0,0.0204113122911738,-0.00181456664983437,0.00168030699048871,0.0054601548488511 +"315",-0.00109505221207151,0.00543389247927939,0.000783154026538169,-0.00403298502223071,0.00911598123586166,0.00764205469766299,-0.0162880640971874,0.000908984611493802,0.00928206238608942,0.00705930535222699 +"316",0.000511362555996264,0.00494694799370965,0.00704225668044756,0.0132840658539539,-0.00525204581776584,-0.00659490094593818,-0.00232380193079929,0.00999054631185703,0.0101938836565099,0.0107847322711923 +"317",-0.00102205363083341,-0.00911565161078509,-0.0147631125211509,-0.00546814508717575,-0.00348443716249436,0.000110473509741471,-0.0125199871965213,-0.0151078815674675,-0.0089941868815222,0.00400083423797892 +"318",-0.00723613510308918,-0.00386374259821576,-0.0149841136572572,-0.0155787374285492,0.0103840720835915,0.00597460737788835,-0.0203451974248647,-0.0189914716033865,0.0214720868062444,0.0167376768781422 +"319",0.00139906647275301,-0.00295541773186092,-0.00320267348738845,0.014321348574176,-0.00335541024687991,-0.00395941075573192,-0.00210658288114163,-0.00874932973793474,-0.00563445654313077,-0.0044422060963667 +"320",-0.0194089203367647,-0.0163023374989669,0.00642573322021489,-0.0163073590625794,0.00673456019854846,0.00430700603466039,-0.00362002640999803,-0.0101408207576509,-0.00512143418725408,-0.00393697157603001 +"321",-0.00337362378345385,0.00197738932821223,-0.00638470679764391,-0.00236877598460072,-0.0058538000737649,-0.00252948262912833,-0.00544809190654172,-0.00986545755907642,-0.00208107331606555,0.00685105097014449 +"322",0.00233199538166606,0.00488694552752467,0.00722901652620522,0.0117260715031884,-0.0124065091194929,-0.00451930002736156,0.00517396177022045,0.0136046555865059,0.00603669184461975,0.0120387266780331 +"323",0.0270941577570343,0.030113234305936,0.0318977856301266,0.0295786229157433,-0.00979390095118804,-0.00675511442675658,0.0431491470299168,0.0302454466802227,0.0175648366762018,0.00956836643833903 +"324",0.00146119120526444,-0.0128008677391658,-0.0146828790691477,-0.00725117863229463,-0.00172074435242486,-0.00234053596667994,0.00580571179200162,-0.00422038278812442,-0.00761229787538231,-0.00461070342382686 +"325",0.0104344645573708,0.0121388559075113,0.0274508255800376,0.0150956974907941,-0.000861785739724619,-0.00100611946159856,0.00101017233393041,0.00681785281051428,-0.0209593241348168,0.000514571753596815 +"326",0.000505067976996454,0.00254420062722249,-0.00305326500725045,0.00507091566223616,0.00398896511624325,0.000111672239196281,-0.00994686176630122,0.00311140590769576,-0.00408301685887158,0.00128607698844219 +"327",-0.00440258269704585,-0.00879093676211029,-0.0191426380429406,-0.00927299782225044,0.00343548513762104,0.000782793442157814,-0.00465929625777672,-0.00437906492617945,0.000221573407202191,0.00616493979980648 +"328",-0.00159494390402637,0.00128011234584346,0.0109291190492231,0.0143842765185924,-0.00331665687796223,-0.00100566785575218,0.0115563644746097,0.00293211223155332,-0.0116317274276636,-0.00944611904816373 +"329",0.004356585708015,-0.0039267186951355,-0.00772198451017303,-0.0128230846853411,-0.00848130648773704,-0.00782984927349351,0.0229937154426081,-0.00877034172319346,-0.0224164982916779,-0.0167525302708712 +"330",0.00925396191280337,0.00980952519158862,0.0194551235325855,0.00735372538331847,-0.00584667281650675,-0.00135359753509123,0.00339271025707344,0.00460849515453998,0.000573217145457328,0.0183485356086419 +"331",0.000215187676173567,0.000725956896574731,0.0183203271632113,-0.00191032624652776,0.00304967886565266,0.0018065472913511,0.00225388583158637,0.00642193248079814,0.00481270785422394,0.00231666710798772 +"332",-0.00393893862631101,-0.00816463469936068,-0.00899518457732829,-0.0177045298650366,0.00379939547955255,0.00180261510035384,-0.0144781528939866,0.00182342760548093,-0.0214392058059254,-0.0241397522296555 +"333",-0.00589635707292879,0.00301844962138209,0.0045387243295103,0.0205982040986064,0.00713942713786997,0.00315061321660015,-0.0175442508161923,0.00873477438685843,0.00978911571586338,-0.00184207728080377 +"334",0.0206858716045697,0.00729540639032056,0.00903575308970539,0.0106372088748568,0.0000648413877588627,-0.000112079549007937,0.0235194611141374,0.00739690631012757,-0.0306982566486265,-0.0232005671045774 +"335",0.0027633921663035,0.00153912990063376,-0.00223866480447166,0.00958044653984591,-0.0126112324447976,-0.00810074704806207,0.00170183191305728,0.0109239740530791,0.00702469358315727,0.0253710588069842 +"336",-0.00480529571053645,0.000632465966605045,0.00149592719826974,-0.000735286030412841,0,0.00147448171297859,-0.00240684205698749,0.00212597260242342,0.0199810234102384,0.0207949517827233 +"337",0.00866322736695735,0.00505877370284136,0.00448067257820139,0.011168249595348,-0.00720382059821123,-0.00317191064059996,0.00794865755330143,0.00212092349332527,0.00417294554907666,0.013151143431118 +"338",-0.0178104379669476,-0.0171670004509912,-0.0126389235985916,-0.0297617191848609,0.00428808198816655,0.00397704139530064,-0.0294323364002594,-0.0225785526303891,-0.00935007535553778,0.00178157001672608 +"339",-0.0025806103247743,0.0075902576381297,0.00451760387166833,0.0102930032753616,0.00897754489538616,0.00645085933689327,-0.000435311337323552,0.00721892932357271,0.0165462363085529,0.016260283314486 +"340",-0.00186832476760823,-0.00599032647688291,-0.015741725699203,-0.0081640275609236,0.00368921630266028,0.0011243759667916,-0.00711291567968741,-0.00662975563249257,0.00206327377494908,0.015499896788278 +"341",0.0112311608323281,0.0114135023851376,0.00380815349198849,0.0128573156878955,-0.00151381875893886,-0.00168432726282308,0.0213451560609883,0.0027057584908794,-0.00491878299974347,-0.0169866569386756 +"342",0.000142619362755836,-0.00496527201545183,0.000758516922436892,0.00476851142217694,-0.0109354420323613,-0.00832640793510131,0.00529638367268515,-0.00845501024415551,-0.0183929076535903,0.00550965867879594 +"343",0.00206399194490925,-0.00217740539100986,0.00909775205335239,0.00240609964695238,0.000438295288669677,-0.000340242937759361,0.00669202930350621,0.00598678523806306,-0.00222510835256018,-0.0161893475568939 +"344",0.0125028750991436,0.0136387953676942,0.0195342197079971,0.0212723520185605,0.00908119598848445,0.00556114377569683,0.0124472529990944,0.012624301448676,0.0211267965185493,0.0113924318653231 +"345",0.000912450007653387,0.0123789875322151,0.00368443206703861,0.0127329966645875,-0.00411998777152067,-0.00169308538941315,-0.00656665296049763,0.00195910124185916,0.0241379080459769,0.0145181541236565 +"346",0.00273349780433518,-0.00301269783930613,-0.0014682253796966,0.000193391853545721,0.00130639278247036,0.0022611957811336,0.00759442840643776,-0.0120870138461479,0.00325478121784029,0.00148039177348736 +"347",-0.00810932614033899,-0.00684319591345428,-0.00882381420275491,-0.017340530896388,0.00521937461651767,0.00304596060882423,-0.0206562417141652,-0.00791639569752955,0.0168923035786139,0.0137964968803499 +"348",-0.0169144433234664,-0.00912729997061545,-0.0178039729590395,-0.0101679883212435,0.000216888085485145,-0.00236241801814607,-0.0216615749872953,-0.0126948930216672,0.0116611328567406,0.0291615105691487 +"349",0.000143410287694712,0.010566024210211,0.0143504354072919,0.00291621808290232,-0.0117891529517686,-0.00653713652345711,-0.00670078317836187,0.0121232335123649,-0.0106567639262372,-0.0144037392189068 +"350",-0.0134041962812451,-0.011974874380291,-0.00819050513908282,-0.0174453356779577,0.00437736669890354,0.00442471066945971,-0.00645280649455859,-0.00980020227865386,0.00274785658118737,0.00191664407877123 +"351",0.00741050082655414,-0.00388913916796607,0.00300292626332488,-0.00161422063286132,-0.00675514231911656,-0.00485701351193568,0.0143176084259649,-0.00751492378172203,-0.0204976645676532,-0.0160210091301101 +"352",0.00461573696355111,0.00381346745494704,-0.0112275129574287,0.0134727051604808,-0.00888621469168405,-0.00749308014212913,0.00407455880392171,0.00757182547304036,-0.00246197401004944,0.00631828367677323 +"353",0.00502513729635545,-0.00597009473372501,0.0113550013825834,0.00219323937913174,-0.00719574716074267,-0.00468933095251378,0.0104350798838722,-0.00494856348014427,-0.0295041174501247,-0.0272880294777116 +"354",0.00250000577591214,0.00200215008755067,0.0134730833090337,0.0034491397217804,0.00657836981697746,0.00333304275857782,-0.00401646345413575,0.00202586985260322,0.0108657378137615,0.00670297976193712 +"355",-0.0103312372784649,-0.0148943041144282,0.00221567322820304,-0.0118970544050587,0.00385746366515827,0.00594213654323483,-0.0139686144593363,-0.00845537271904606,0.00583192701538926,0.0133169815653049 +"356",-0.00583160042123476,-0.00295026751254479,-0.000736895308275143,-0.0180602543714575,0.0071987247876879,0.00525615453369954,0.000729704800445763,-0.0142754339255932,-0.0122783311991624,-0.023606741866913 +"357",-0.00050664213463758,-0.00989345211095416,0.0117993756316535,-0.00871917640646735,-0.00890674610727671,-0.00363734149273265,0.00554621411386491,0.00921555701334786,-0.00264727219085892,-0.0149551263085738 +"358",0.0199968683720066,0.0193312140269686,0.00801762356956459,0.0318167681241177,-0.0059901192616838,-0.00524763915915827,0.0251087509289627,0.00913144153086654,-0.0023081938301629,0.0379554310072467 +"359",-0.0318935711916304,-0.0281265852873582,-0.0354305974891655,-0.0362303726638062,0.0129462592646479,0.00871542490239641,-0.0396429093185707,-0.0232689639961063,0.0301908743848771,0.0255972879346751 +"360",0.00242100100220544,-0.00103686674217385,0.00149947264654515,-0.00255703091743131,0,-0.00716210706547749,-0.0231463215447112,-0.0138014481175283,-0.0120143726030624,0.0102211742407385 +"361",-0.00497736460821097,-0.0136831399336163,-0.0217065476377354,-0.0230703521072846,-0.00650078625747308,-0.00595496742422064,0.0039238200550189,-0.0279910871925628,-0.0277303677174762,-0.00400007566573857 +"362",-0.0147121775083311,-0.0154994560585876,-0.0145371121025245,-0.014963701614225,-0.00232886595963,0.00103701475371665,-0.0205954895263587,-0.00394468852001617,0.017182863219771,0.0368531702795376 +"363",0.00380749102376821,-0.000874345661877496,-0.00232904526387512,0.00583171580953179,-0.0100039739198734,-0.00874619856822356,0.00614035888695152,-0.0128712928072429,-0.0163180768668609,-0.000227787839221172 +"364",0.0126440902865272,0.00787889120451113,0.0101165599718052,0.0108080954858287,-0.00213358668576713,-0.00232115478033101,0.0208995086288175,0.00902690591787225,0.00268696267960178,-0.00638108513231939 +"365",0.000587788544277767,0.00550056603263394,0.00924503560365464,0.00339913146498971,0.000224367096081757,0.000116687454229325,0.014345705005389,0.006958423829589,0.0137481064022347,-0.000917259715971785 +"366",-0.00484463077578212,0.0012476362156506,0.006870232102411,0.00423401061545126,0.00202522244492553,0.00337321270079061,-0.0294638275962625,0.00592306152178468,0.0027582805939943,0.0101008964033154 +"367",-0.00973662822078991,-0.0107362322898492,-0.0106140936308438,-0.00484892860850827,0.00842069536232604,0.00545092773367561,-0.0148755546298774,-0.0107949069039742,0.0118051461318052,0.0136363564003168 +"368",0.00126594508779987,-0.00164721018015634,-0.00306496330652828,0.00155371627741197,-0.00590068168111346,-0.00576740042327317,0.0206468336573253,-0.00297625855165828,0.00158585185303406,-0.0233182687419895 +"369",-0.0162313579622246,-0.0198000887288361,-0.033051837580634,-0.0326447958511973,0.00582317397987908,0.00464016402223577,-0.0247579155264256,-0.0107123795540336,0.00599410780353082,0.00688701191158803 +"370",-0.000988240798294848,-0.00372095524310823,0.00715421746027078,0.00291539529866625,0.00211605611050425,-0.000461400394583422,-0.0207431121339622,-0.0207616182382869,-0.0209106358935571,0.00706784901461277 +"371",-0.00197784876854634,-0.00377550485477429,-0.00789237622450323,-0.00443302921618249,0.00666599773681176,0.00531336078974132,0.000474055122355876,-0.00228624587482862,0.00436335994320181,0.000226438523680317 +"372",0.00472591665324473,0.0134182353570089,0.0151877110943051,0.0200238963215336,0.000442066519066087,-0.000114998327469529,0.017652312521955,0.0177084257762081,-0.000571658847928758,-0.00384796818793998 +"373",-0.0271601938061028,-0.0245603367888673,-0.0251969412208602,-0.0343104604194363,0.006729896713769,0.005630920728666,-0.0357588588332096,-0.0227224057413241,0.0364905407570473,0.0331744203459301 +"374",-0.00545899761684421,0.00466271682681274,0.00565417844155558,0.00966901005454113,0.0117260086150681,0.00491330641639909,-0.00780732210606183,-0.00691275942423264,0.00949122602923258,0.00263902291314744 +"375",0.00352862116863495,0.00268130985369774,0.0016066413664575,0.0075728712858012,0.000216275423075007,0.000682624967531353,-0.00327861773415461,-0.0101245600122183,-0.000765267292388017,-0.0177670229074153 +"376",0.00312547275842201,-0.00874292950025712,0.00400957048697181,-0.017831006226583,-0.00236913007424389,-0.00271338506421059,0.00575669771612186,-0.010014756912224,0.0137855795670552,0.0176417854465454 +"377",-0.0171366982988185,-0.015357335668614,-0.0215655204209058,-0.0285068422550631,0.00522918431561692,0.0024004735979215,-0.0207687631471161,-0.0079636975500581,0.00550392810257172,0.0190915051542797 +"378",0.00103037309564069,0.00779837165568886,0.00326535179180265,-0.00285753221355767,-0.00216744135656988,0.000342217287509605,-0.0080163612298717,-0.00282077494598443,-0.0119137063843235,-0.000430672741844051 +"379",-0.0102129125127394,-0.0119209909872272,0,-0.00356223885748652,0.00456247618713213,0.00467451894418414,-0.020538517789767,-0.0002172466199446,-0.00901580510570943,-0.013571687391414 +"380",0.0177570173781061,0.00910147109884596,-0.00406812395270506,0.0122794598892824,0.00648718925110692,0.00249699759628386,0.0723616036747416,-0.00217642184936562,-0.00405570522671139,-0.0362524577358925 +"381",-0.0192548939324572,-0.00985841907785334,-0.0163400688547592,-0.0201917990952445,0.00440394052384119,0.00475399320032399,-0.07356963870567,-0.00719771392295954,0.00704379257050647,-0.000679765429519197 +"382",0.00408694155240208,0.00646121536363364,0.00913612776745265,0.0181009129705274,-0.000107367202276887,0.000338498289032652,0.0181663330653778,0.00395456803721594,0.0221857814207651,0.0272107961405996 +"383",-0.0116523372741529,-0.0181014693275593,-0.0131687109344015,-0.00669624794779611,-0.0142259832414862,-0.00934835704377379,0.000339831593961559,-0.0205692975039501,0.0174276169937733,0.0139072576091852 +"384",-0.0090434283978641,-0.00321542593869406,0.00667222000372059,-0.0012396896267165,0.00878959424145687,0.00534350321173482,-0.0348223051038647,-0.00379771828928366,0.00788146246820243,0.000435523166912199 +"385",-0.0140976291743878,-0.0148387082721269,-0.0165698420931774,-0.0166798209970431,-0.000323236190593823,0.00361806671899312,-0.00950388107791444,-0.0222020872242593,0.00271081210673296,-0.0317736170793276 +"386",0.0245477872725828,0.0128792369208048,0.0252734658336937,0.028875990562206,-0.0180758195052192,-0.00912654168660398,0.0701849078878423,0.0155958033286954,-0.0179889366328155,-0.015284340931413 +"387",0.0100029494938407,0.0223062152833959,-0.00493012718655683,0.00467730756450924,-0.00515072959657781,-0.00477573938168707,0.0161046345704441,0.021906593246759,-0.00232953192864194,-0.0235107378302527 +"388",0.00623067121954768,0.00980263063852416,-0.00412879067245309,-0.00862447775960651,-0.00374483262948266,-0.00342785680208391,0.000327070205614399,0.00773467129290895,-0.000530704727969455,-0.0170640232062798 +"389",0.000555265089721368,0.00584585172897589,0,0.0123954266068698,0.00386977141297784,0.00229321401638072,0.00294015991922847,0.0164470297507491,0.0100881917826949,0.0121285500252375 +"390",0.0113448771856073,-0.000104032210217819,0.013267459255667,0.000608010072664422,-0.00495581478061746,-0.00343108479443666,0.0317590875911817,0.00539379651034722,-0.0216569063817208,-0.0218516034181685 +"391",0.00541239230419532,0.00352893647607755,0.00654636549939802,0.00144407686223769,-0.00199266027200573,-0.00160758532293603,0.0213098773972331,0.0313306908640267,-0.0267569100957857,-0.0225799169704837 +"392",-0.0207536890585488,-0.0212016744894962,-0.000813031652907581,-0.0369584911084186,0.00975903589449545,0.00862301067035909,-0.0615145624632232,-0.00728271180086204,0.00839132162967871,0.000737439518115224 +"393",-0.000239082649505118,0.00612833729991769,-0.0113914361617979,0.00685556738653337,-0.00999405394295594,-0.00581380419161526,0.0151515634700914,-0.0253612858592421,0.00394174961257554,-0.0125246920014604 +"394",-0.0146638899977006,-0.0149128282375967,-0.0115227950903365,-0.0169050685350693,0.0100949433513606,0.00573308787685378,-0.0212526464263304,-0.0109678782721471,0.000436263487048283,0.00497402307860817 +"395",0.0213525589425771,0.0110874892033701,0.00582884639947867,0.0554093889836158,-0.00406313378914891,-0.00285020347145815,0.0500583703878972,0.00217452948492869,-0.0124278530765991,-0.0113834159100783 +"396",0.0178176080603243,0.00991134202375621,0.00910562598235742,-0.0104094701863132,0.000992430824902524,0.00194396665113428,-0.00489359182435345,0.0197439537019786,-0.0118114477011346,0.0197747231077408 +"397",-0.0132263044341787,-0.0110669628345497,-0.0155863847070056,-0.0224103155585547,0.00991492183246812,0.00798691539106011,-0.0117386787247815,-0.00531931965053034,0.00625564140713708,-0.00834558517007378 +"398",-0.00528281072684766,-0.013091238983021,-0.0141665766963927,-0.00678376046675078,0.00221171250181373,0.000499198946139146,0.00240778790115281,-0.0034221626674299,-0.00566165617980341,-0.0111386394825681 +"399",-0.00927397293500165,-0.00363737086224336,-0.0253592271586777,-0.0306166557357118,-0.00229395355297723,-0.000681037598829093,-0.0140912721690194,-0.0223228465330827,-0.0159651780730155,-0.0330412197272842 +"400",0.0269622667555269,0.0300623911798867,0.0225498955672205,0.0128764643056065,-0.00744545473037894,-0.00511197850344747,0.0427156780025122,0.0208565725678271,-0.0233718745560686,-0.00698947251736459 +"401",0.00444035782124708,0.00145922019301037,-0.00593722783683248,0.019909105669907,-0.00408227011098494,0.000342157095583051,-0.0046728586410032,0.00559124024448865,0.00650554120572644,-0.0106882484373897 +"402",-0.0148918122491363,-0.0185263148524168,-0.0221842992481058,-0.0343371034935692,0.0162836075404598,0.00936069364257097,-0.0242568840360757,-0.024807436540324,-0.00634814180918908,0.00553359520466379 +"403",0.0185813757699709,0.000424413835264259,0.0148340046112698,0.00243565677023416,0.00272409970330245,-0.000452422573219757,0.0323977213618298,0.00197367000077353,-0.0192821010236776,-0.0280398631922217 +"404",0.0103582019033113,-0.00190784419451351,0.00601878141993506,-0.0104472810479204,-0.00956476624979163,-0.00486553247093868,0.0245456260195087,0.00656592726293126,-0.0390856686012081,-0.00107836893611957 +"405",-0.0104047274027457,-0.00488557886218177,-0.00683767787493084,-0.00834759934866391,0.00932840590874817,0.00693576771036919,-0.0221378278005669,-0.00478363728496045,-0.00751879727050897,-0.00863694178083629 +"406",-0.00603032559218808,-0.0175027824351039,-0.0172114575644197,-0.000247602862745722,-0.00347924356568285,-0.00214516221419636,-0.0161266652393151,-0.0190076739534224,0.0129160586034298,0.0334875668411299 +"407",0.00754438281673431,-0.00695175527801906,-0.00612948555996273,0.0131250378865178,0.00643720103016787,0.00305581389444076,0.016548783784762,-0.0144768315541705,-0.0270966166526879,-0.00869334665424149 +"408",0.00486320012741737,-0.00700066669352362,-0.00704876746058025,-0.0156437982757692,0.00867340032354869,0.00372310562816747,-0.00155058962401089,-0.00339020285381186,-0.0216761316112446,-0.0135530788405448 +"409",-0.0136740690578961,-0.00638938226601327,0.00887345331524769,-0.0168857787720098,0.00397653863615011,0.00247226884589358,-0.0209626359133895,-0.0068027449089586,0.0150715708516644,0.00565732592459312 +"410",-0.0109046145090913,-0.0121949587640928,-0.0158312478138131,-0.00833590629245962,-0.00385416069721634,-0.00145790323890693,-0.0206187835656048,-0.0228309300775357,0.0206852403292421,0.0155371930081818 +"411",0.00464630258543197,0.00224490547322698,0.010723902753645,0.0254714332614916,0.00279467698042857,0.00291940065353291,0.00242931165175242,0.016355034505432,-0.00460029839612097,0.00791332262534139 +"412",0.00172437858738195,0.00515096446918339,0.00618888754352098,-0.00149003563515548,-0.00182212297054396,-0.0021264685954494,-0.0137316265725805,-0.0114943220406781,0.0279790788903094,0.0429208050077479 +"413",0.0144756676741828,0.00713019897673517,-0.00702966029167174,-0.00074672994406666,-0.000644244946379047,-0.00291732652079113,0.0229317862840279,0.00907021593364354,-0.0148238269201523,-0.0338770128588113 +"414",-0.0202855646221695,-0.016371873923633,-0.00884938912388411,-0.0206621075101745,0.00999180153880341,0.0066385650066636,-0.0220979534492141,0.00230478698580061,-0.00185004928835575,-0.00571443886543999 +"415",0.00291308420444647,0.00382387204602463,0.00535692202382987,0.00177973885539418,0.000850853208089974,0.000335705926067575,0.00769630166842261,-0.0043690429203106,0.00370694427282814,0.000522586882356402 +"416",0.00973399699532473,0.0109791295106587,0.00444065309947428,0.0213139927026871,0.00170036485103209,0.00145289831660422,0.00893753343029347,0.00808308739197283,0.00160036926257412,0.00939941240979691 +"417",0.0121276308168037,0.0141845439877004,0.0079571525073765,0.00695658502181407,0.000105782307984637,-0.00145079046557905,0.0331773659485071,0.0119128681418854,0.0100786503186008,-0.0196584834087645 +"418",-0.0107534031544112,-0.00611898968346025,0.000877324077001695,-0.0118431951460081,-0.00445508194181687,-0.00122939918409826,-0.0112240076940676,0.00271665735732185,-0.00571916524701888,-0.00369406808285622 +"419",-0.00621192650062152,-0.0127529203571466,-0.0131462464845543,-0.0302120728212184,0.00930392423206694,0.00544423363304958,0.0122971971154322,-0.0054184666923428,-0.0307184191741331,-0.0259532462648115 +"420",-0.000859086133995213,-0.00467697943394185,0.00444065309947428,-0.0164777676458648,0.00423939141187701,0.00245640848100748,0.0137049329474175,-0.00726426690777138,-0.00391411630987804,-0.00570970809837212 +"421",-0.0301063228249987,-0.0449765390571768,-0.031830468761617,-0.0460733661184207,0.00801951824575919,0.00501122648440955,-0.0311871724281207,-0.0420764719756538,-0.00633793898260793,-0.0142191914588167 +"422",0.00314426237804932,-0.00562320196070454,0,0.0142699915289932,-0.000524442836401184,-0.00221559428934992,0.00634302807327791,0.00501258281870154,0.00752652133596787,-0.00998620532375682 +"423",0.020655680691289,0.0172008771741994,0.0246577594428641,0.0124460117889942,0.00419021049638912,0.000110605937233776,0.0431770592124003,0.0261287020835204,-0.00151939725806294,-0.00224151519185878 +"424",-0.0296870856994478,-0.0277971033402328,-0.0276293905549236,-0.056119898025603,0.00990814841019638,0.00455298961216477,-0.0438067460694841,-0.0199074117666342,-0.0300532966008965,-0.0365066424621719 +"425",0.00405765407844982,0.00428871248294138,0.0128324446561443,0.0161382924211084,-0.00619598768696294,-0.00254308511241186,0.00537087651286905,0.0243264574509607,-0.0296770435266582,0.00145725716199618 +"426",0.014468133394469,0.00142334361628205,-0.00542974949048536,-0.014767321253086,-0.000520174353783598,-0.00177285502768076,0.0114708699775952,-0.00806978307659911,-0.0153597276292141,-0.00844003600158705 +"427",0.00462114395182267,0.0234544059271871,0.00636941891916298,0.0333708636673198,-0.0128919923963501,-0.00499564997812285,0.0105639702084996,0.0167361932402896,0.0337985896606847,0.00675078805886775 +"428",-0.0475850529336085,-0.0467593354223661,-0.028028898843431,-0.0785440887403678,0.0324408349204721,0.0191917000490742,-0.0614908289731306,-0.0477823497888562,0.026604830181145,-0.0393584528508193 +"429",0.0167374580722355,-0.0118991489022418,-0.00930256531601337,0.00861295377684623,-0.000204342020202808,-0.0028457514324115,0.0307943062381089,-0.0177670625292086,-0.00992775941020507,-0.020333922337049 +"430",-0.0449631340170598,-0.045956821531111,-0.0356806867531775,-0.0709656663581808,0.00500027104659573,0.00900235036394115,-0.0465598970389414,-0.0381322933197102,0.11290529869898,0.0300495994542949 +"431",0.0296715227281901,0.0569291114278545,0.044790691650513,0.0843105905407147,-0.0146204203859125,-0.0117521777720602,0.0845004182413953,0.020076247261424,-0.0311256263880836,0.0018046140202741 +"432",0.0397139456533044,0.0714108626885557,0.0540540495153572,0.124525141411412,-0.0317368580044692,-0.0178372096392191,0.0327336483931435,0.0652989844072287,0.0384057957099349,0.0330228692629901 +"433",-0.0226394744464377,-0.02047301328105,-0.0344826139508997,-0.0652458467083256,-0.000105608296371962,-0.00212933853845132,-0.0880951386994837,-0.0179793836952259,0.0372179214741364,0.0345829335306627 +"434",-0.0227518798907062,-0.0234552950217517,-0.00915796510052336,-0.0311455414726306,-0.00383211337374612,0,0.0063640050325191,-0.0158998814764973,-0.00964341780668332,-0.00983125370641769 +"435",0.00320581073466175,-0.00190264994680089,0.0138634271540574,0.0114812158670423,0.00438108940303583,0.0025835119674118,-0.00739028894017635,-0.00612003643640513,-0.0182291779891304,-0.00822696864585204 +"436",0.0156394454073692,0.0243029610423737,0.0173200828746365,0.051361710393625,-0.00202191846885891,-0.00302642479536919,0.0185311653390003,0.0187189280874203,-0.00299852384959665,0.0174484640515546 +"437",0.000496608543807175,-0.00930442167165191,-0.00537652638102559,-0.0340080471130192,0.00724849507256309,-0.000673455086094621,0.0207925776335842,0.00580278741375828,0.00219782540883151,-0.0118076703580804 +"438",-0.0783618224020873,-0.103545580552664,-0.0774774041102719,-0.116792218785436,0.029100437360839,0.0139463479056081,-0.0598349294205924,-0.0973557861729982,0.0338181098086114,-0.0620198269049511 +"439",0.0413899883106008,0.0440025160970077,0.0410156415542433,0.0809867363154271,-0.0243699984445532,-0.0132002378979045,0.0485783586324779,0.0162451331775211,-0.0502400357262476,0.0279040396033075 +"440",0.000603506902418172,-0.00125489258822475,-0.0121953064462307,0.011999126103444,0.0125804297298446,0.00704951037214019,-0.01533464445627,0.00943394339526638,0.0105795345009991,-0.0233106248146986 +"441",-0.0362741310484452,-0.0419492621312614,-0.0427348635694603,-0.0876230412326523,0.0080392430364693,0.00560094178108939,-0.0662296572099632,-0.0501039442464298,-0.0423403391608662,-0.0552870733393158 +"442",-0.0135001831017242,0.00209777872987749,-0.0198413087382803,-0.0263073843568067,0.00880372802830776,0.00378716130252799,-0.0533707113227451,-0.0213173616136897,0.00315794963784888,-0.023345023034933 +"443",-0.0509337511473518,-0.0580848254138944,-0.0323886010824155,-0.0751952906139518,0.0181724926749822,0.00809961518085545,-0.0183605825642333,-0.0823793950792684,0.0204625630445605,-0.0425672076916122 +"444",-0.044785757007434,-0.0500000664301598,-0.036610776729827,-0.0777897827809801,-0.00302525051080271,-0.000770303335253519,-0.0844509329595455,-0.00182558530757593,0.0354769581807897,0.0123118879564208 +"445",-0.0251927597930937,-0.0102340295612176,-0.0369163518871155,0,-0.0143619316698953,-0.0127777980928813,-0.0167153224577167,-0.0423782018800829,0.0246361988530834,0.014527083835969 +"446",-0.0698387243329397,-0.0747412056207259,-0.0462234727307558,-0.0736638589607006,-0.00841533651539106,-0.0100432205854216,-0.071563087075935,-0.0799108206213267,0.00536797149111989,-0.0466200320130208 +"447",-0.0242560663222771,-0.0249042994859816,-0.0437350761719814,0.0115369272216319,-0.00703602253460522,-0.0117221607954376,0.0795657164041759,-0.0311420042491198,-0.074304792562741,-0.0443590389076348 +"448",0.145197740708131,0.137524656236034,0.158219997006472,0.227698445648615,-0.0128197815244123,-0.0068427865690569,0.0747488891864938,0.10714274079544,-0.0147801368086982,0.0555555194676047 +"449",-0.0148002152361718,-0.0184228360656959,-0.00533610937857576,-0.04976776000617,-0.00643989050073412,-0.00470789581773434,-0.0648742517252026,0.0438712978247984,0.00256127582781485,-0.0183518618979334 +"450",-0.0984476316246472,-0.105571671603791,-0.104077325824267,-0.161661996368433,0.00956327774355081,0.00819154695801338,-0.141666865547044,-0.0908530182383238,0.0135036622933209,-0.0455026021484503 +"451",0.0416571578762153,0.0498359307126894,0.0610777784091849,0.0491463003845827,-0.00515797901341142,0.000229640606186798,0.0628644157843998,0.0472466334707715,-0.0482534761314001,-0.0188469788539656 +"452",-0.00597191088290949,-0.0162398209509261,-0.0135440042860739,-0.0313616605974704,-0.00687671031564752,0.00629255115264571,-0.0102766263022904,-0.0327814998882823,-0.0262328411371821,0.0112994087772322 +"453",0.0600796186373747,0.0520634726687559,0.0789475275682674,0.0700818275274318,0.00799021861925375,0.00102330629204883,0.00946015358184771,0.0620804816764222,0.0167076935203692,0.0201117479402557 +"454",-0.0298553081930782,-0.0585395313191984,-0.0360551962160827,-0.0796631243989907,0.00528412762720243,0.0105631926281442,-0.0345142305126829,-0.0423379036707764,-0.0314649808917197,-0.0357795082209367 +"455",-0.0544544043277595,-0.0762821322098519,-0.0605061147916494,-0.105284992279647,0.0202904169477158,0.00764337054877773,-0.0733901208563129,-0.0514682512166612,-0.0568196771908416,-0.0473305935845669 +"456",0.0115841783422352,0.0183900955359495,0.0339579502725404,0.0279071627819261,0.00741907053811408,0.00133798296734344,-0.0155853317146696,-0.0285216673763252,-0.0147817182370898,0.00397460927152582 +"457",-0.0507144694542776,-0.0494037030429747,-0.0600226146588918,-0.103167699046605,-0.0106376710448732,-0.00423253326698969,-0.0641057244124386,-0.0748297170577805,0.022080636317604,-0.0399841171555951 +"458",-0.0355009651348255,-0.0580644979122779,-0.0602411090229161,-0.0262359274257586,0.000723673204495512,-0.000559311287050668,-0.0521350538779515,-0.017027996708558,-0.000415441080396484,-0.00742275787031688 +"459",0.116855471311958,0.129756407405619,0.12179501469768,0.209326374468313,-0.0145661908229018,-0.00805915290467119,0.163253182144635,0.0362205735460992,0.0223053615960098,0.0274200670797233 +"460",-0.00725271549552642,0.0148197449463972,-0.0228572534722251,-0.0317052614484162,-0.00503114016540518,0.00146640935882969,-0.0397386891146865,0.0136776423621587,0.00284590048995925,0.059037684233568 +"461",0.0345941039693194,0.0288751588378855,0.0538011128977984,0.134956226106578,-0.00906165609680964,-0.00766110052027713,0.0484548269650786,0.0468515451841667,-0.017432445945946,-0.0412371829495353 +"462",0.00550350542809408,0.0125803927063963,-0.00110991013524375,-0.00857742969687492,-0.0129717553705626,-0.0020442670280556,0.0629526469872164,0.0204080925337844,-0.0188420164879936,0.0111509323669647 +"463",0.0028915934646907,-0.00382289084457454,0.00666662684671815,-0.00904420231376379,0.00270338711691709,0.00159840793000376,-0.0364277047636143,0.0245615343736463,-0.00336414372661309,-0.0110279603272104 +"464",0.0339821481535669,0.0697155567244283,0.0551877856336327,0.0912697328553296,0.0187686299540744,0.0119714229517294,0.0556098560339779,0.0352741715220719,0.0616034475837819,0.0454003257497158 +"465",-0.0420274993404275,-0.0594918678766143,-0.0209206682314618,-0.12727269115983,0.0118575247745756,0.00529535511538359,-0.0965803155190601,-0.0370490679093639,-0.0355060929184117,-0.0259048539988933 +"466",-0.0554113067673299,-0.0632549829067478,-0.0865383196228724,-0.0504167558267562,-0.00721938268540423,-0.00302650654899261,-0.0452688146275562,-0.0398495457345551,-0.00796706011124759,-0.0438013163797875 +"467",0.0330177451636124,0.0563285900453008,0.0584796812905737,0.0811759562980416,-0.00653446027009341,-0.00359710817738434,0.0592021179806264,0.0296964933025841,0.00387702847027116,0.00122699958366002 +"468",-0.0131042525475108,-0.0215225576736183,0.00883963570798674,0.00933438012124377,0.0048795111188249,0.00101555596279446,-0.0857360737628258,-0.0535096962064453,0.0148965793103448,0.00653592119552315 +"469",-0.0308759346219815,-0.0252792140786825,-0.0416209199757402,-0.062323983893002,0.00295604005116479,0.00371907856173137,-0.0127251835296606,-0.032672537045115,-0.0207936797827213,-0.0190745666179768 +"470",-0.0440011701248243,-0.0565846788451937,-0.0274286767090256,-0.0741851130280218,0.00642181871995118,0.00617626018073403,-0.0736898414709209,-0.0288424985236464,-0.0284525040200208,-0.0293754072624588 +"471",0.062339512076196,0.0828275129396723,0.0681551806375833,0.138489720477353,-0.0239525540882518,-0.00725445096683863,0.110708085292271,0.0441579256230675,0.0307143142857143,0.0187553871036426 +"472",-0.0499067987144763,-0.0524233593732462,-0.0539051978339044,-0.0960128352126198,0.0198246966408915,0.0098918942156323,-0.0985839050653171,-0.0550149001300444,0.0159390293571995,-0.00627609242624128 +"473",-0.0132757924835234,-0.0327068421421542,-0.00232582275416837,-0.0166515374284436,0.00441321883027612,0.00423015778316826,-0.00785495431997674,-0.021386170030963,-0.0088676804010499,-0.0227369028419511 +"474",0.0188368349593959,0.0143883829064757,0,-0.0146453125163503,0.012867757937171,0.00775920959401577,-0.0401949375588376,-0.0129503731629449,-0.00192704743490579,-0.0150796573222827 +"475",-0.0640789845033101,-0.0606381305984661,-0.0641026345555075,-0.0863913876468111,0.0256149810331636,0.0107787950316738,-0.120558514761952,-0.0873306021825038,-0.00344780020830782,-0.0113736460813515 +"476",-0.0742332061131772,-0.0683277717170022,-0.0286425613635201,-0.0716825430733999,0.0516613557736054,0.0201301840622463,-0.0873017501618832,-0.0336927773725539,0.016468239234203,-0.050884855047417 +"477",0.0539427766187364,0.0571312878026542,0.06153835906308,0.144030280645251,-0.0144595861402277,-0.0091733341873258,0.0826087906899478,0.0418409190886899,0.0735194175705685,0.0172494312916369 +"478",0.0692910456326812,0.0770407414171292,0.0471015499385763,0.0607947693653297,-0.0156431334974173,-0.00936599135575567,0.144578491181861,0.0441768282603312,0.0261256316074987,0.0687441540990277 +"479",0.00740933315038594,0.0202850789638482,-0.00461374391067959,-0.0189530970977361,0.0294141036869937,0.0171694225716563,0.0271133039566225,0.0209402204402886,-0.000494388802650403,-0.0334477063449429 +"480",0.0386408023005822,0.0177885206549762,0.0185401688462636,0.076357410575459,0.00134301523049363,0.00609134334615047,0.0456520118736892,0.0397657288981035,-0.00605918117747561,0.0319432230558587 +"481",0.0125882962396675,0.00342697951998283,-0.014789517391351,-0.0192310928479835,0.0123532089807168,0.00201714785974172,-0.00861276931710253,0.036231502831606,-0.000870850990452365,-0.0434221329352545 +"482",-0.0885779266399073,-0.0877732754852889,-0.0577368645551929,-0.0962960888415745,0.0382946008097482,0.013535172436173,-0.2061117855679,-0.0784768344829457,-0.0580251041719612,-0.0310112387636797 +"483",0.0384846766265761,0.0490450752943785,0.0502449395488471,0.0631625326994416,0.00383997421060922,0.00524597312738373,0.137736154270732,0.0408936074165973,0.017184335302463,0.000463807880641598 +"484",0.0240419533036609,0.00749466893474793,0.00933502179619028,0.00816359120127208,0.00282217834554599,0.00156495896676501,0.045439578496933,-0.00648046913376021,-0.0100064591295564,-0.0115902577741106 +"485",-0.0231334294783792,-0.0262129126797351,-0.0393061479411184,-0.0427352556716691,0.0197034978831407,0.00625241487665162,-0.0164974983807036,-0.0342437944766737,-0.00892622735626158,-0.052532722436711 +"486",0.0308322068738727,0.01527811808072,0.0156436399985977,0.0592107949307461,-0.0162060251451537,-0.0105621559890778,0.0964515237714711,0.00253270948208995,-0.0129801721854305,-0.0247524516760373 +"487",0.0349139392048536,0.0458618179222869,0.0450238653208814,0.0638860778518957,-0.00217260036490186,-0.003768017860872,0.0941448229702742,0.0484208968588495,0.0225442843214285,0.0461928228227908 +"488",-0.0164834271824134,-0.00548143325269823,-0.00680274726266294,-0.0137613988815016,0.0197749512709411,0.00850967472386954,-0.0717928047743559,-0.000803086867952274,0.00170610242937408,-0.0218341123036047 +"489",0.00681558624070777,0.0285910737315715,0.0216891303500444,0.0596194254945301,-0.00240115826406462,-0.000936850664771671,0.0663381811397488,0.0478297057136525,0.0448054226436416,0.0302580101527612 +"490",-0.0240814671388502,-0.000669787504884778,-0.00335175138975974,-0.0255384687907962,0.00196132903276358,0.00604659821329578,-0.144254328055658,-0.00460291149986691,0.0112852915360502,0.0317765472120874 +"491",0.0119397295004107,0.00502670244152359,0.0224214017681394,0.0139231260509343,0,0.00279872081548294,0.0946031816097859,0.00346845207897672,0.00198383132092173,0.0219319417556862 +"492",-0.0139341433519257,-0.00200079329995517,-0.00548228679836626,-0.0133282865355361,0.0113913833631323,0.00216950974775232,-0.0284223876550673,0.0145924239753177,0.0221507244685244,-0.0282931297013179 +"493",0.0470658289192607,0.0648182050198605,0.0507168280111758,0.0798200227428358,0.024724112615393,0.0158818188434726,0.121791230315622,0.0264953610060139,0.0225181724580672,0.0143198584309669 +"494",-0.00968671596328485,-0.00972714357631699,-0.00209879093809884,-0.0174373372552186,0.0271345497386981,0.00680129185418821,0.0252791075722243,-0.0092183501845976,0.0114847384736532,-0.0136472101417828 +"495",-0.0186833434827568,-0.0323192488455438,-0.0347003424541275,-0.0219907620676691,0.0209824590146159,0.00675504662555837,-0.0788995013857503,0.00446607679221733,-0.0182605290881425,-0.015267213431192 +"496",-0.00430198459125108,-0.0216109358116564,-0.00435713048409592,0.00355023608360927,0.00106501016213323,-0.00330452250196855,0.0495914255007119,-0.00156787454575813,-0.0147848569887377,-0.00678285373721177 +"497",-0.0128128302991199,-0.000576073234180963,-0.00218850979457197,-0.0373427066872677,-0.00768904146402094,-0.00261299288995942,-0.020939606345632,-0.0332707994133965,0.0100448024946678,-0.0282925977976181 +"498",-0.0103377155993962,-0.00576480657565559,-0.0171363077248726,-0.0082815737137395,-0.00131872143971112,-0.000503874275916139,-0.00759252804603916,0.0228151513339083,-0.0099449078593925,0.00401600906206068 +"499",0.00580312169796326,0.0133013559389972,0.0123734019132649,0.00709816834233767,-0.00214575055145949,-0.00100735642718308,0.00765061555924218,-0.00189058830614441,0.0100448024946678,-0.0154999422095188 +"500",0.0057697551378364,0.00807837550437251,0.0188889768460672,-0.00331662487821793,0.00330857246586036,0.00534703547030269,0.0132175279106479,-0.00378777883106629,0.0256410139664631,0.0157439728792961 +"501",-0.00286809861888027,0.000333731522892844,0.00763355580142022,-0.00166403916327851,-0.0011995110263574,0.00220600430128637,-0.056342164449801,0.0112015864692563,0.00876168244770281,0.0110000038080995 +"502",0.0237022013722448,0.028371116031616,0.0281384433655503,0.0266664474590708,0.00952422696690181,0.00140721606045502,0.0452939518012083,0.0113038105630268,-0.00521130295799199,0.00593463684071205 +"503",0.0142748081192003,0.0107108726298064,0.00842108101380035,0.0133929667593877,-0.0209191736766087,-0.0110404558681261,0.0475522128583235,0.00894186018229726,0.00721763661891428,0.0417896661742048 +"504",0.0301415817166073,0.0105970979289924,0.00521930962369654,0.0476571585314918,-0.0251363207855503,-0.0143108975506198,-0.0273971537016581,0.0347121918797981,-0.00335175693545164,0.0349221404623925 +"505",-0.00118355629583111,-0.00953269834100368,-0.0249221681943944,0.0129968861791459,-0.025783707060185,-0.00174999832375644,-0.0196081776772674,-0.0071381161873052,-0.0202945603515751,0.0104879131647666 +"506",0.00667757498619515,0.0121912254820056,-0.00958510050571726,0.0226417027888552,-0.0100574104947569,-0.00061909617836764,0.0495778654725381,0.0273187136638842,0.00769405749192509,0.0261732517063458 +"507",-0.0299558978752289,-0.0117276266568577,-0.00967696705501819,-0.057564631112096,0.0039206855062428,0.000206617446420365,-0.0338168527878818,-0.012946175745239,-0.0279572076103797,-0.0510114152463199 +"508",0.00408083282072957,0.0128290300718974,0.0141151304244,-0.00430705309002799,-0.000798911606802788,0.00268298372677855,-0.00444424720384706,0,0.0206646404833837,0.0037070854943253 +"509",-0.0214193927555595,-0.0345159147313906,-0.0171308039913455,-0.0216278783731019,0.0015107209566223,0.00463083071816972,-0.0460381080006529,-0.0212691420938745,-0.00639357099684534,-0.0115419980752803 +"510",-0.0240208448494063,-0.0272216311773992,-0.0119824577068351,-0.0422027997553172,0.0103786483469352,0.00624872969068746,-0.0582035737645157,-0.0315100623423267,-0.0376548626705163,-0.0453058901349086 +"511",0.00184070872467035,-0.0188806430727988,-0.0187429987589545,0.00293757440194975,0.00105369962469881,0.000712882544757321,0.0301237046210372,-0.0373972379219601,0.00148582215240656,0.0166340748254159 +"512",-0.0314546895141599,-0.0474229712737344,-0.029213626711862,-0.0485353209136814,0.0164880599697861,0.00559511786288436,-0.0518539595104438,-0.0470086165090017,-0.0134767067313318,-0.0139557828393829 +"513",0.000355626609123139,0.00649363763934363,0.0127314981993796,0.0114333867319569,0.00164001257891622,-0.000809925717414006,0.0289347253640648,0.00163030224116567,0.00751971415566222,-0.000976072559683128 +"514",0.00781965666677675,0.0014336596681257,0.00685738693227522,0.0108694847090567,-0.015420013595718,-0.00921312711861022,0.0367737033851432,0.00488422198528116,0.0288593112185509,0.00439661793669699 +"515",-0.0527860936317063,-0.0776664697728162,-0.0431330212158881,-0.0744086215690403,-0.000174688294181213,-0.0015320901010023,-0.108196248853586,-0.081004503163104,0.0218836660849193,-0.0311282811770387 +"516",0.0431924642621846,0.0364762755370478,0.0438911438324963,0.0543684427607871,-0.0315891399760623,-0.00890448761967477,0.0995986189815377,0.0599380545581201,-0.00437760308959789,0.00401600906206068 +"517",-0.0154671430371517,-0.024335008932774,-0.0250002284631201,-0.033054727333845,-0.0192466972993066,-0.00660911325139546,-0.0507600200424264,0.011226976826499,0.00510992263553356,-0.0129999764309525 +"518",0.00435055113258231,-0.00652335388624437,-0.00233085376371234,0.0127620600759768,-0.00783042738723283,0.000208099472754242,0.0317003305504215,-0.0143913940838877,0.0467013112626791,0.0466058108368732 +"519",0.0068581107043848,0.026651245473311,-0.00116821925861665,0.0117014676118894,-0.00872939124370931,-0.00249414125868552,-0.00838011212373513,0.0070923895524273,0.004744131986266,0.00193618162824372 +"520",0.0101580182129184,0.0161772767708959,0.0315787761217261,0.0177937071367347,0.023513152234268,0.00656358008397828,0.0181536679308798,0.00289915942634367,-0.0064080946512004,-0.0270532163348416 +"521",0.0338337437473089,0.0373935852287932,0.0181406155281416,0.0506994194776456,-0.0249859649007327,-0.00641701876867273,0.079618689301306,0.0177614811730722,-0.0108621750688677,0.0238332003545942 +"522",-0.032497588132304,-0.0456815776461882,-0.0378619893120893,-0.0507488176234754,-0.0229985872477937,-0.0130228888990417,-0.0783031342994708,-0.0300326872594531,0.0237932057605399,-0.0121241352363949 +"523",-0.0203431240252913,-0.00710567735173007,-0.0243055247930273,-0.0074498191118928,-0.00317051442263827,-0.000421918720398429,-0.0318191971026548,-0.0121334603478929,0.020223441340782,-0.00589103658931234 +"524",-0.00301827207401306,-0.0128057682545287,0,-0.0101546429267457,0.0186056537815473,0.00811210457750433,0.00638118766080553,-0.00465939781653313,-0.0270507288807519,-0.0192592500730235 +"525",0.0140469366979814,0.0335750123350051,0.0189800381224619,0.0298842576891964,-0.0238168926180726,-0.00861338812991019,-0.00380467024505993,0.0144684009338878,-0.00416473454141086,-0.0115811681446749 +"526",-0.00489627817972982,-0.00996687366650839,0.00931307979201668,0.00736259793953797,-0.00349902403975277,-0.00508623112891926,-0.0235518623661718,-0.0151006411599683,0.00802530792330391,0.00560380148302553 +"527",0.0148807958107318,0.0193885996573422,-0.00346036464184596,0.0210660074660363,0.000877911960352806,0.00234288888922363,-0.0153191229090188,0.000425762620492431,0.0105405135680645,0.0222897741548633 +"528",0.028497381036555,0.0263350578528203,0.00578704777000749,0.0501052328453058,-0.00311845990165538,-0.00605609680923858,0.0685201760424734,0.0400169792935521,-0.00588112497066828,0.00743300010297254 +"529",0.00137924641596343,0.00819669777487153,-0.0184119263258345,-0.00521241543404549,0.00322549892061286,-0.00203115922200137,0.0136308877698055,0.0122801875268115,-0.0141756452361044,-0.00541064938474589 +"530",-0.0458091600615479,-0.0516085325172126,-0.0351699818089071,-0.0604593446435894,0.021730954530317,0.0133888227909869,-0.0858802426703438,-0.0477154022562688,0.0213994451992754,-0.0128586343260043 +"531",0.0058956313698888,0.00782718261760618,0.00486042803947395,0.030029651126112,0.0129710318226974,0.00771572919398777,0.0254096126332239,0.00127380455044301,0.0230573331455197,-0.00601204533501087 +"532",0.000717684682128628,-0.00517763000793647,-0.00120936469438793,-0.00624695519560892,-0.00941503327669069,-0.000314248830991071,-0.0146722905465662,-0.00296871617571792,0.00953512829629299,0.00151228372584122 +"533",-0.0107577289509744,-0.0115239713187402,-0.0266344163556357,0.00502899046873662,-0.0266134707573712,-0.00786883582710152,-0.0598943124015048,-0.0110589210894402,-0.00665444899977352,-0.018117878429032 +"534",-0.0427744695912257,-0.0590450852134708,-0.0335823219179268,-0.0638032380987205,0.0311488387694097,0.0168147811202004,-0.0630060273863847,-0.0692473067107666,0.03133434798484,-0.0558688131967552 +"535",-0.00239833789862898,-0.0043962328474294,0.0077222844901228,-0.00712673854055212,-0.0085224870138757,-0.00728003554447776,0.00413225029818887,-0.0189464147022746,0.0152960402921751,-0.00597174427432889 +"536",-0.0107554623157183,0,-0.0140485491193485,-0.00942152963440124,-0.017001015695003,-0.00555286559269386,-0.0385332968911943,-0.0254360015649289,-0.0117635636461226,0.0245768480119914 +"537",-0.0097208726116369,-0.0124446482848205,-0.0129534301456042,-0.0253622244948566,0.0097161074885237,0.00284397585000673,0.0642024346979528,0,0.0211966802087298,-0.0111942597399849 +"538",-0.0357792715025458,-0.0402440262627926,-0.0419947753809371,-0.0246282637695402,0.00923836894512764,0.000946406709411818,-0.0760513898133381,-0.0362490681416204,-0.0007157463993126,-0.00970331719433548 +"539",0.0379103927284354,0.0427784520432497,0.0410960916220613,0.0547882152490462,-0.00104851389373972,-0.00377874107228748,0.0823112768122176,0.027582353870901,-0.0306968168209306,0.0190527660614423 +"540",-0.0078728278087703,-0.0288384452566705,-0.0263159132333515,-0.0171636522628028,-0.0115494987523489,-0.00906016919419739,-0.0252287702018757,-0.0278183129569433,-0.0166789923990607,0.0117521957846016 +"541",-0.0162617065946635,-0.000836131914668914,-0.0121621122306897,-0.00873157875891872,-0.0105258505106456,-0.0025521779103862,-0.0423854729100496,0.011546503874154,-0.000966226495625944,0.0211193055324381 +"542",-0.0223481124746896,-0.00711606344545523,0.00820785947884461,-0.0157628558831904,-0.0057571087721483,-0.000852212882174852,-0.0152760976323317,0.014391907672731,-0.0046206856785016,-0.0118925004637856 +"543",-0.0450425156533952,-0.0619731621757258,-0.0352778894428293,-0.0607629919745299,0.0165548825634956,0.0100324948378487,-0.0700081983859879,-0.0631116951787594,-0.0183525537629025,-0.0502355994577631 +"544",-0.00750716896562464,-0.00898868813990406,-0.00281317861535169,0.0140425446908465,-0.0066806290408068,-0.00127062639060282,0.0038495036362316,0.00574417938402938,-0.0097877378203014,0.00661170746738571 +"545",0.0236906372858814,0.0380953292982193,0.026798407196351,0.0702273879670319,-0.00458130339754625,-0.00508961086410264,0.0264171684155863,0.0150569581317637,-0.0116615169739948,0.0350300751350248 +"546",-0.0408474796404067,-0.0397553826765709,-0.0192309336704583,-0.0411274412819459,0.0278108049079433,0.0117233879425833,-0.0643421337646198,-0.0424550464465263,0.033711653752369,-0.00846112494133433 +"547",0.00174379512811207,-0.00136511510570436,-0.00280110911372899,0.0168673164164961,-0.0066692535107753,-0.00474013976289434,-0.014640836792663,-0.0186966118757187,0.00326125672923716,0.0240000562089202 +"548",-0.0117526884405131,-0.0241456763104482,-0.0351122170728579,-0.0194313211767954,-0.005851041442547,0.000423245424358898,0.0211617001168976,-0.0446379480431427,-0.0186369160403412,-0.00572919525600046 +"549",0.0596094133178195,0.0732958877478145,0.0509461451735032,0.0811987469976443,-0.0191992487741059,-0.00730017081536793,0.132275333548172,0.0717948410799516,-0.0268300872253504,-0.00261919038814651 +"550",0.00651278667223765,0.00521984670507147,0.00415506591646309,0,0.0108202586357005,0.00714049992520271,-0.0171343273768156,0.0159490316473783,0.012253256322365,-0.0315125524628562 +"551",0.039371968675505,0.0359151187798117,-0.00137934570413001,0.0384442983713824,0.00476880120676038,0.00285703913626301,0.0788429855278885,0.0387229781787357,0.0210714747694298,0.0466376618266351 +"552",0.00781429999984118,0.00167069034310696,0.00966855079029361,0.00559621715714553,-0.00503633726120079,-0.000739012105462344,-0.0212998834020881,0.0292192167753065,0.00219544461460908,-0.00880838321565069 +"553",-0.0030222970778232,0.0104253980193358,0.0177840282909425,0.000855917712214715,-0.0157700043386888,-0.00570179661656423,-0.0735459276597641,0.0234949083488347,-0.00547645107963468,0.0219551233768189 +"554",0.0305823454179757,0.0222865850372336,0.0349458852986433,0.0218135584711687,-0.00543893155571729,-0.00191074420633464,0.0745243329816703,0.0325203237692255,-0.00837006580275113,0.0214833462568833 +"555",0.0223844930479018,0.0270487056843443,0.0233766849657724,0.0209291058666849,0.0378874897947294,0.0342616848671105,0.0516394592634593,0.031033027465418,0.0338737779445382,0.0125188655265474 +"556",-0.0123862799178847,0.00353786180518112,-0.00507612160209581,-0.00655982134080479,0.0012457253681859,-0.00339462788651601,-0.0569893827498497,-0.00628959943268437,0.0135353104967368,0.0207713816451687 +"557",-0.0212939139166581,-0.0117508629009405,-0.0216836233156422,-0.0136195381877996,-0.00555079948665904,0,-0.0744964137992823,-0.0134092163216231,-0.0080551353058852,0.0135659568000472 +"558",0.0718295707963443,0.0729292343975132,0.0782270795442137,0.0924688277053707,-0.00866032880217582,-0.00340670695439915,0.149897659421945,0.0411020138724347,-0.0161341389522017,0.021032562538039 +"559",-0.0197034188389276,-0.0369415577860798,-0.0278115703272275,-0.0310229650682626,0.00951323662710157,-0.00145031391586148,-0.0714285674983561,0.00897250944399919,-0.0122719914797569,-0.0163857844833152 +"560",0.0105458251262904,0.0149597767396972,0.0298508457947098,0.0150200948205002,-0.0134623346781926,-0.00601616478857048,0.0138825691193822,-0.00222281786247169,0.0113249701371623,-0.0152308792253397 +"561",0.020380732271847,0.0120937187204595,0.0108695194703741,0.0272584211765272,0.0115991056461537,0.00260884886984525,0.0248256930985233,0.016042973898523,-0.000543629032062398,0.0173997215694346 +"562",-0.0180489544833161,-0.0403285846846951,-0.0167264053537252,-0.0295677927318129,0.00741847150607677,-0.000624821304657797,-0.040120811304677,-0.00350892812366876,-0.0134885021211791,-0.0185273076455011 +"563",-0.0345542459384278,-0.0412452143025946,-0.0388823024085141,-0.0515623778272277,0.00382600739244632,0.00427033146358391,-0.0548108613142988,-0.0528169515972947,-0.0078288563716209,-0.0363020355662409 +"564",0.00926511469461477,0.0381491494305963,-0.00126410449317971,0.0218285668709286,0.00714528860492525,0.00176324968054664,0.0621610220656348,0.0250929871978089,0.00333402967323759,0.00452038323437498 +"565",0.0193662682770022,0.0234561216670568,0.0291138798100663,0.0330511104246944,0.00912594276203449,0.00245039348960496,-0.00903404961510446,0.0117858060215545,0.00830748790770364,-0.00249996577856626 +"566",0.0292374533134969,0.0469822407967126,0.0356706146405892,0.0542334892952243,-0.0122207987667173,-0.00652481164826502,0.0661911621540179,0.0640683531509216,-0.024497374761039,0.0385963742912467 +"567",0.00994891974325207,0.00839127941885498,-0.00831360943605863,0.0122129943998104,-0.0204624685571595,-0.0114682355576176,0.0895909322513835,0.00505243830081281,-0.0136262044946103,0.015444053609444 +"568",-0.00783316165564696,-0.0188132953445668,-0.021557151427733,-0.0124313912747096,-0.00427564515539114,-0.00232025905529232,-0.0160352357054271,-0.0146626659134874,-0.0264870316925234,-0.0123573436304513 +"569",-0.0233256194086409,-0.0265487954133601,-0.00611992672128725,-0.0229545750613867,0.00253774204250967,0.00253718283203819,-0.0752429630508087,-0.0153060769244497,0.0172393696694981,-0.0178056351805647 +"570",0.0107778399406058,0.0102273739629903,0.00738946314561528,0.0147783901251968,0.00885652478362453,0.00495524543674497,0.0209975256818271,0.0250429503569414,-0.00149869729072394,0.00734928855250017 +"571",0.039742995988193,0.0217475506248983,0.0366745498140268,0.0436894162074914,-0.0125421076852887,-0.0058747237772504,0.119353892353534,0.0421234824712589,-0.00346383785401416,0.0145914913061271 +"572",0.000233536288142489,0.0176143823753199,0.0023585512868296,0.00608219609791849,0.00918411373942729,0.00590944010554884,0.0127947605916332,0.00525428790727656,0.0181902333029831,0.00431451718146958 +"573",-0.0172438084470581,-0.00937609290186214,-0.00941155091469736,-0.01600282524381,0.00522777739728775,0.00514199839761353,-0.0819564538328632,0.00723736008072406,-0.00580330015259334,-0.0181385200973956 +"574",0.0106699983458791,0.0152894945315916,0.00475046720078898,0.0144561821960447,-0.00173342829383505,0.000938762596447429,0.0818630466520858,0.00518970139987673,0.00148789052920151,-0.00631979731497179 +"575",0.0146628077738691,0.00609542462108448,0.00354576757420144,0.00854995568322581,-0.00791066246723893,-0.00396289114257808,0.040769613622613,-0.00198528042921309,-0.0193143085714287,-0.00440312116309871 +"576",0.00670545924430477,-0.0017821900213203,0.00471172276483567,-0.00706455400821548,-0.010989278776253,-0.00806212596272826,0.0100282574307373,0.000795231090007897,-0.00687562071729675,-0.0073710074952722 +"577",-0.041915900182222,-0.0485539519269844,-0.0222744777781957,-0.0487371026005685,0.015142608698713,0.00696654931682961,-0.10704292471858,-0.0588466672440687,0.0203003517918288,-0.0376237562217255 +"578",0.0195374750530803,0.022889458873167,0.0119903954268781,0.0213161890920102,-0.00988005095758848,-0.00387863695855928,0.0913825435333215,0.0190115643606736,-0.000690028775964135,0.00360077366973188 +"579",-0.0061132856346614,-0.0110051174468814,0.00355466464553267,-0.00842169254219738,-0.00606534642689938,-0.00241943568749059,-0.0337469180217776,-0.00373138862382139,0.00563929112256067,0.00153775748535745 +"580",0.00981795227349047,0.031527879309436,0.00590333905164542,0.0155095288937293,-0.000098830820417839,-0.000211189207832252,0.0415154721543121,0.0228880764284043,0.0162509275435201,0.0133059086425964 +"581",0.0151105843316124,0.0172602443565735,0.0152581153945908,0.0189092036734326,-0.0100399025678183,-0.00390379146893838,0.0528312928889885,-0.00325467734281892,0.0103603374878263,0.0151515687072972 +"582",-0.00946231338865933,-0.0130788639161648,-0.00231240448195202,-0.0335475042586449,0.00427527382624637,0.00413115244474405,-0.0564906102739069,-0.0191836937237235,-0.00791349745972469,-0.0248755890277783 +"583",-0.00314550144899128,-0.00286536472722487,-0.0162225539471361,-0.00332354646937882,-0.0163366902697882,-0.00485267097692654,0.0108284123128588,-0.00457707321035905,-0.0141557349925686,-0.00714296929139702 +"584",0.0212688332498416,0.0312499111169418,0.00824545344450955,0.0526121525565391,-0.00885687094006904,-0.00540646160609115,0.0396973287843978,0.0292637147710926,0.00660970940170924,0.0231244135623185 +"585",0.000343268234756833,0.0045280226289357,-0.00584140945128142,0.00915162871028774,-0.00396129976102311,-0.00170535919508807,0,0.0125914848347746,-0.0120005091814669,0.00351577321474195 +"586",0.00537661970996983,0.0124827699287908,0.015276224224001,0.0146494357749045,-0.00688246114384772,-0.00321200920871723,-0.0339391420770027,-0.000401313434282957,-0.0036667813796305,0.0300301367672682 +"587",0.0340197648350578,0.0410957307408155,0.0266205024776738,0.0690959964329105,0.00329511837900354,0.000966765360635558,0.0865744878514039,0.0389246638449225,0.0194364814066641,0.0194363296856011 +"588",-0.00341094199248282,-0.0108552386407323,-0.0033821056791169,-0.00900324068815683,-0.00123149133403322,-0.000214205082203267,-0.0334872182630492,0.0023176882794167,-0.0043998082626332,-0.014299382269237 +"589",0.0173346044933673,0.0216163824367239,0.0237555536567544,0.0171967540770037,-0.00236345446484731,0.000429774729776788,0.0334529130828556,0.0354527370391717,0.0146175750708215,0.0265957801542649 +"590",-0.0138916228986453,-0.0179036625557577,-0.0232043221371565,-0.0248805670689352,-0.0244129922362164,-0.0083695993353754,-0.0578038155691539,-0.00744340938448629,-0.00111680811797177,0.00188410047824861 +"591",0.0233322866095071,0.0477294759040441,0.0407237051890015,0.0333663143568907,0.00242888732229285,0.00119027816125072,0.0677920236663376,0.0292464512636592,0.00603757812974992,0.024917674809716 +"592",-0.0187137279834775,-0.03068640979632,-0.00978240723279322,-0.0234253236595574,0.0142199039792135,0.00940218861535147,-0.0293019563045794,-0.0280512595952243,-0.0032229494368875,-0.0082568156770203 +"593",-0.00295911913502755,0.00979110700055186,0.00548825470858527,0.00713150066080015,0.00363445889910419,-0.000642589363487378,-0.0159814470564681,0,0.0112609541473752,0.0101757669694855 +"594",-0.025173410036834,-0.0303816672903978,-0.0185590071999955,-0.0366915328363863,0.0108643042385281,0.00460663232393244,-0.0679700039241952,-0.0431030227082859,0.00429987886328154,-0.0114468713857856 +"595",0.00857021558011373,0.0103337644779671,0.00111247515418045,0.0143669037776575,0.00389078683692423,0.000107577594725017,0.0319459469629952,0.00940027345270833,-0.000658656302937932,0.00648449018123598 +"596",-0.00816156071900942,-0.0131971711200662,0.0100000913401466,-0.00922256306055913,-0.000306052399653201,-0.00245338086250613,-0.0328327753910836,-0.003880357333789,0.00571244650897995,-0.0253106155559778 +"597",0.0284072932005732,0.0434636122510601,0.00880087594262102,0.0555184865414908,-0.0155036409907923,-0.00587897405643056,0.0750077368316884,0.0268796951280579,-0.0129983829711071,0.0264399184207804 +"598",-0.00120614707954736,0.0124962176578027,-0.00654301534906043,0.0113384733286714,-0.00528422419601726,-0.00139789971076187,-0.015939527519664,0.0170713211454612,0.00664008403452754,0 +"599",-0.00669450384299675,0.00474678376000748,0.0131722167142636,0.00311449030678368,0.0105196794025073,0.00312293754643855,-0.0116137236528804,0.010444028264178,0.0141820691972523,0.0160994686754468 +"600",-0.0143630170618625,-0.00440950312921207,-0.0130009651833735,-0.0186279111288238,-0.0251492632581566,-0.0109488749408226,0.00185536380626128,-0.0103360779736802,0.0173441517615176,-0.00814846504239086 +"601",-0.00212967858099922,0.00379622607312946,0.00329313591519065,0.00442905025506635,-0.0111021527540194,-0.00586083888782862,-0.0212964257291105,0.00522218283558051,0.00319663299300221,0.0146050497443448 +"602",0.0256122186970777,0.0211157722642228,0.0328223878122322,0.0119686076938175,-0.0150754220190925,-0.00665891014732556,0.0517183263915939,0.0330236006478395,-0.00414232598741737,0.00224927486095283 +"603",-0.0178530435065755,-0.01697528171189,-0.0190676583039537,-0.0115157914262588,-0.0176943316306512,-0.0113205306280054,-0.033282751863283,-0.0114939906935275,-0.00330636725029088,0.0044882691767838 +"604",0.0139398275358638,0.0128728032230729,-0.00647951950312986,0.0308563701483406,0.0144773355735592,0.00522422319346827,0.0189204654216342,0.0148979613437157,0.00845372953837553,0.0183200938637791 +"605",0.0177080816479152,0.0136391773775599,0.0184783803396797,0.0152720318964594,0.0258167985999238,0.0112798555612725,0.0273970994295858,0.0329399718006802,0.0207979524787341,0.0193066290542936 +"606",0.0242084091653041,0.0284403987373192,0.0160085665871632,0.0421177389278784,-0.0295634814059488,-0.0163195214674717,0.0420741838488241,0.0183706919273192,-0.00488559266794986,0.027550648242207 +"607",0.000844058853561203,0.00713632513334894,0.00105044705086721,-0.01443421796976,0.00537849362584542,0.00334440092831967,-0.0147852785362761,0.0139554116260816,0.00658098798973183,0.00418930158616559 +"608",-0.0126515788363002,-0.0345437204093545,-0.022035646343403,-0.0354419973566668,0.00939112111207874,0.0061122260879376,-0.00230904192414305,-0.0184627618635977,-0.0202365813591056,-0.0333750258162775 +"609",0.00939640293952038,0.00795091339598586,0.00751063377411998,0.0185238235093743,-0.0206622742630818,-0.0115963963025945,0.0295054788081492,0.00273566713735773,0.0192776074874437,0.0366854001460537 +"610",0.000211691639468103,-0.0127425823865505,-0.011714731630286,0.00208705681927501,-0.00762159953403652,-0.0099459306816978,-0.0126440130428057,-0.0225103028038288,-0.0261873004410069,-0.00541225372086029 +"611",-0.00412494800853747,-0.00522438238650458,0.0053880378011899,-0.0154715286863936,-0.00255993313175851,-0.0050791359224962,-0.00369962564256265,-0.000348578981987702,-0.00160069364636317,-0.00251151998290522 +"612",0.00509802039540208,0.0120481488208191,0.00857455134963758,0.00181335794803106,-0.000112300070184701,0.00431060557937313,0.00114277869432566,0.0150086467880841,0.00288589146827478,0.00965169779847508 +"613",-0.00253623197431108,0.00274722327328325,0.00106253655446698,0.0126696603467873,-0.0157359001848556,-0.00598691936359641,-0.0191156742760221,0.00447043210070874,0.000319716501764544,-0.00374059749461575 +"614",0.00444939895516261,0.01674299982856,0.0169852278927056,0.0214476988715422,0.0111124863748817,0.00681879268543706,-0.0186155243620525,0.00581989870843036,-0.00170470912311205,0.00917814283389506 +"615",0.00274206909814168,-0.00508986180252002,-0.0010440235960526,-0.0160396438540866,0.00897134795559462,0.00530483416774441,0.0281562814824341,0.00646691218013418,-0.0163286984950489,-0.0140553730163712 +"616",-0.0229279352158248,-0.0373158020197218,-0.0177637445657457,-0.0358624668998199,0.00900274491288999,0.00448994562502669,-0.0449694657164911,-0.0246869672122422,-0.0116089836521425,-0.0192872499722414 +"617",-0.0135632892237509,-0.0128162949378046,-0.0106386036084579,-0.0150631072587546,0.0174052092868417,0.00558928452742258,-0.0141864998018745,-0.0149100189016231,0.00911088933284065,-0.00384783372232922 +"618",-0.00098205858364242,0.0031662917716444,0.0118284254746104,-0.0112358856509557,-0.00563038418245942,-0.00266749085154794,-0.0140841938603031,0.00457605064521882,0.00456867181551179,0.00300442766130105 +"619",0.00731850856240679,-0.00315629801122252,-0.00850165348527121,-0.00284084191850309,-0.0151355648036768,-0.0121482197244771,0.00496870996683341,-0.00455520579281143,-0.00801296173281996,0.00128359132876055 +"620",0.00368553803250138,0.0145657867521098,0.0160770084384925,0.00506474301412507,0.0137104607043168,0.00462585465606091,0.010815582611222,0.00997173902342308,0.00316560415712686,-0.0085468920092806 +"621",-0.0299868946405457,-0.0362211551102113,-0.0221519367148924,-0.0362204562871901,0.00970580442855318,0.0053899857830999,-0.0510548174922851,-0.0278563478586329,-0.0147987047921936,-0.033620804004005 +"622",0.000784118507420439,0.0201985666026792,0.00650774566384849,0.00649001903319735,0.0117734072442681,0.00323956133302539,0.00869876466348374,0.00652896244471579,0.00419700680144675,0.017395175235059 +"623",0.00861831087304221,0.00194736672680018,0.00215499945380415,0.0219314007476987,-0.0100348940594503,-0.00378539197209382,0.016437945745458,0.00504474140738553,0.00582928961349061,-0.000438398234711701 +"624",0.021748184143084,0.0129576231729216,0.023655930830268,0.0297887778793828,0.0183327341404746,0.0125169755876151,0.0159490269705911,0.0340626563199051,0.00940405717017123,0.0087719456635289 +"625",-0.00260641324326283,-0.00319775049099835,0.00315152154104514,0.00528769472818924,0.00169419133529969,0.00132457608472158,0.00879123214254762,0.00970852597093641,-0.000216628755641324,-0.00826089106396555 +"626",0.00936418279477635,0.0112286631818617,-0.00523563116541537,0.00742584477389086,0.00148066233067667,0.00209423064042746,0.0024895878372635,0.00583823767814051,-0.00270885250071673,0.00964489652745826 +"627",-0.00809056634310457,-0.00444187661495998,-0.00736840605180156,-0.0101352974459106,-0.00168948971702554,-0.00264011878996451,0.00651968739341235,-0.0191191611942768,-0.00934377434437439,-0.0178027572355389 +"628",0.00413290431183344,0.0152965593370658,0.0116648887971855,0.0183057889121763,-0.00198407634705167,-0.000641125693905065,0.00987055799939407,0.0156629976478182,0.0132704430796227,-0.00397881616864659 +"629",-0.0272938486894216,-0.0310735590804828,-0.0220124094871148,-0.0274221657446063,0.00233906792563121,0.00331914381058418,-0.0455098852854101,-0.0215905468403288,-0.0123389870368978,-0.0221926019969989 +"630",-0.000111098794276399,-0.00161957086279385,0.00643069971056254,-0.00219275487817117,-0.00190868178385784,0.000661926338197283,0.0208000957498877,0.0091072254651321,-0.00536984109589045,-0.0299592023076115 +"631",-0.0193763838914983,-0.0295262188725663,-0.0106496550486995,-0.0235482738638931,0.00669383515883193,0.00396928021781107,-0.0369904839751437,-0.0357513731943744,-0.000550936523778467,-0.0159100812892855 +"632",-0.000681352849270178,-0.00668689239904308,0,-0.0115753451365109,0.0184691831682438,0.0115280963990267,-0.00976602840625007,-0.0104394370780957,-0.0158747879602555,-0.0123634141565601 +"633",0.00193184402894708,0.0151465299264681,0,0.0178918143645745,-0.0119174556504457,-0.00586168650502361,-0.0161077720259837,0.00800308065981814,0.00268852927148622,0.00625904125719567 +"634",-0.00238185769227295,-0.0079578382104889,-0.0107642272585805,-0.0118247561630231,0.00922957663432444,0.00622358791972233,-0.00167067557726697,0.00360858844048839,0.000782035509282908,-0.00765554569948457 +"635",0.0243294951656052,0.0257354245007075,0.00217636158954382,0.00711534484047971,-0.00561206787056134,-0.00358078768278358,0.0394911931642492,0.00898948347393858,0.00680955555236551,0.00530393685595221 +"636",0.00566023298011653,0.00260693673246815,0,0.0109182326377255,-0.0166161407569911,-0.00664292789644993,0.0115906687079375,0.0242336091474362,0.00687433181340857,0 +"637",0.0292464309154865,0.0425737946362419,0.0108576941507599,0.0536848967162606,-0.0257173193517866,-0.0129356694001683,0.0343731680506618,0.0208770742977682,0.0157471647560217,0.0263786816745606 +"638",-0.00160840439219612,0.0109101041048647,-0.00429661927371194,0.00180880414289875,0.0107994749074471,0.00599744004854763,0.0129232025740091,0.0248808029248819,-0.00281867959277282,0.00233656119252856 +"639",0.0109544117882654,-0.00370017730033678,0,0.0102318322665111,-0.015431827226783,-0.00673460016712224,-0.0233901858288824,-0.00897910479287389,-0.000543629032062398,0.014918402839005 +"640",0.0106237128967508,0.0194985607416231,0.0129451280908695,0.0357464719013676,0.00526120886936732,0.00366785173038053,0.0323482955772509,0.0218121531273721,0.0146850756010006,0.0165364813130622 +"641",0.0046256465592347,0.00455383732603187,0.00851980606543523,-0.0028763047449345,0.0199520583892705,0.0111848087907211,-0.00210929839801899,-0.0042690964210812,-0.00160808320763384,-0.00361499950632049 +"642",-0.000209489844783861,0.00392852443117997,0.0116154290456298,-0.00230757387684022,-0.00897971269048048,-0.00591349781208339,0.000906126301100318,-0.00428757667286983,0.00332873413493195,0.00544224272584604 +"643",0.0220825990602811,0.01745963868509,0.00417537044449379,0.0283317150367384,-0.0183363157097958,-0.00969500129836665,0.0346906804077367,0.0215300772688221,-0.00192636982178152,0.0207486147016711 +"644",0.00409597672250261,0.00739624063692479,0.00519750382104189,-0.00477908294870544,0.0048347992616169,0.00211363122916919,0.0087461573671368,0.000648759422275269,0.00160842801611771,0.000883861571832734 +"645",0.00295720548761969,0.00146843546066133,-0.00206827016296107,0.00875702076182061,-0.0114822355963174,-0.00466217625359167,0.0187865199309125,-0.0116656368032546,0.00321159391021975,0.00397354664689109 +"646",-0.00467721802513221,-0.00586500975144277,-0.00103601744676962,-0.00448042575961749,0.00884982454189154,0.00200719015984818,-0.00397172566528536,0.00557366940134196,-0.0170739303924227,-0.0109938289580486 +"647",-0.00245171615025896,-0.0097346287188681,0.00726130268981029,-0.0225034758653664,0.00548189296107404,0.000668292242900881,-0.0142411400284501,-0.00912941840442005,-0.00987953523092455,-0.0257892071251772 +"648",0.0104455070398519,0.0196604846461275,0.0113284252389072,0.0247480309442458,0.0141772938986904,0.00400441054965039,0.0349609591765705,0.0164526737396815,0.00460532909885947,0.0310360066831867 +"649",0.00141879427245462,0.0169441898036939,0.00509164821993391,0.00477385344369718,0.0194621873884144,0.0100817323237641,0.000837576636459669,0.0213660709504782,0.018882284908897,0.0199203653748934 +"650",0.0164960879231288,0.0264293138593281,0.0172239238866898,0.0374508745520838,-0.0151548681350057,-0.0106267037208979,0.0198047745467906,0.0288431336120107,0.00557048753230815,0.0282116866853799 +"651",0.00258880433823783,-0.003358734691292,-0.000996009735260595,-0.00915925261617978,-0.00795123727622093,-0.00289086288527318,0.0475929516185372,0.00462123557124028,0.0086289227028149,0.00042220018779604 +"652",-0.00287956842164572,0.000842532528478213,-0.00697884210457611,-0.00842845488529287,-0.0149484030101901,-0.00568665050854533,0.0404699896240335,0.00275955908250247,0.0010561787072243,0.010548596042903 +"653",-0.00517879685459333,-0.00841766083682871,-0.00100400958407387,-0.00822584043290242,0.00340894514452095,0,-0.00627342113600182,0.0015292339328179,-0.00189914540936009,-0.0229646233327346 +"654",0.013114087231656,0.000283105201185574,-0.00402010430268906,0.0099529480201539,-0.00832908463635273,-0.00661656968605173,0.0464646555507706,0.00091575716579162,-0.0089851798939784,-0.004700702637916 +"655",-0.00207462126147018,-0.00735488546477925,0,-0.01122379436378,0.0124875633130188,0.00643474339921202,-0.0197879186631147,-0.00274508526800432,-0.00874666666666657,-0.000429451290466343 +"656",-0.0124768675406385,-0.0108292972653599,0,-0.0188261747615885,0.0115698746848376,0.00695457061863669,-0.0295417998867507,-0.0171307379996957,-0.00150649951576454,-0.0150343792638081 +"657",0.0107290307623957,0.0146931426990529,0.00504540599344505,0.00902964729462052,-0.0106823709442607,-0.00278483668988883,0.00659535867385741,0.0289448411458124,0.00172428061510632,0.00523324715238638 +"658",0.0076391493826069,0.0167518194310319,0.00903614574295442,0.0173374809428881,0.0141783186035394,0.00781971360040901,0.00478873747297692,0.00574705183213009,0.00828406696990003,0.013449063960312 +"659",-0.00767956785038904,-0.00949457411986543,0.00397966113425685,-0.0181414847625702,0.00387166444604214,0.00310356841789661,-0.00902968209105659,0.00330839497561519,-0.00768246897479219,-0.0282533912361369 +"660",-0.0246056822418017,-0.0352411298298992,-0.0277499633074083,-0.0391937958847243,0.0147828161054713,0.00685071440117757,-0.0501137337440309,-0.0344723875649234,-0.0149462258064517,-0.0149779951796416 +"661",0.00793403884478372,0.018702495166786,0.00815495286177526,0.0218531895441556,-0.00580575677305883,-0.00351190616144126,0.01225715994958,0.0229740161434171,0.00491209469586185,0.0196779575566206 +"662",0.00877984954229682,0.00975343707363829,0.0030332580048551,0.00256610531614521,0.00828203375615222,0.00374454558743476,-0.00737069098215914,-0.0145674135376276,0.0051053770390046,0.00701749333334312 +"663",0.0103044928347111,0.00909072557790225,0.0120967886434278,0.0173494001790182,0.00821379037905401,0.00263345564305051,0.0405727296142149,0.016322881078056,-0.00280992113703582,-0.00827519375240693 +"664",0.0196055915984306,0.0295609091486313,0.0109564316555593,0.0150965792376236,-0.0205764959109888,-0.0101775334276881,0.0221712891020085,0.0148485129270524,0.0149561617521241,0.00746599767470402 +"665",-0.0000971754616071463,-0.00136720994323969,-0.00197057651438914,0.0044062517205905,0.0181290514390613,0.00619114458624659,-0.0057342414929602,0.0050760502511249,-0.0139883179073504,0.00174365530253318 +"666",0.00194252374436354,0.0076669099696951,0.00789725528947249,-0.00219337574632006,0.00565668102938299,0.00263721791842131,0.0110332735874616,0.00950642120510925,0.00454847323146956,-0.0143603410888363 +"667",0.0000970802083810618,-0.0040758473325867,0.000979425791174604,-0.00302315284169741,0.00458245088848819,0.00131487746346304,0.00446417643172659,0.00176627067135038,0.000323404477718725,-0.00264897051125457 +"668",0.00222953068111287,0.00818550054663914,0.00293554729711554,-0.00192930637062549,-0.00393953138318626,-0.00273584963604745,0.00790128225472198,0.00793173510376,0.00431082008502193,0.00841077740029217 +"669",-0.000193626161351323,-0.000812198367161066,-0.000975748032788659,-0.00524713495745999,0.00458021179344592,0.00230457137756401,0.00661451589486162,-0.000583302344961845,0.00729693084457694,-0.00219496822668053 +"670",-0.00889937446530509,-0.00622963414666899,-0.00195311279521482,-0.019711247162584,0.000932268029826266,0.00295646061856547,-0.0124118056927658,-0.00670730298679412,-0.0050069349630254,-0.0272766279455596 +"671",-0.0220573156455687,-0.0283454486624086,-0.0146772437155004,-0.0189748768219653,-0.00242027719079185,0.00259444068924841,-0.0510104350997626,-0.0284790234599377,0.0053533189431838,-0.0153776794646028 +"672",-0.00379242300011196,-0.00364668692197334,0.00297915716702213,0.0106815181779178,0.0145752738214084,0.00545991001620849,-0.0197353628364534,0.00604424557008487,0.0243876459129362,0.00229675452761691 +"673",0.00831514258127863,0.00760150887277455,-0.00297030815220234,0.0199941264099499,-0.00615764289861387,-0.00358417831684432,0.0177483455581839,0.0156203335380221,0.0132030041957998,-0.00504131910971206 +"674",0.0140087636290822,0.0192792294989355,-0.00198576156505115,0.0193223819237547,-0.0170338917648156,-0.00599385881899739,0.0119731091413728,0.0201123458233132,0.000718243389270068,-0.0041454986395717 +"675",0.00862192158830499,0.0249449342365327,0.00895525450126033,0.0206044365379321,-0.00703711251416339,-0.00230316465290914,0.0321501247193898,0.017106623154912,-0.00102531529811656,0.0185013728514223 +"676",0.0076751229999954,0.0117680663830251,0.00394465994519355,0.0053836708295063,-0.00116308918402008,0.000879306074480057,0.0201842620467836,0.0188140740710534,-0.00359230216565753,0.00408723115819432 +"677",0.0102182871686902,0.0113665033643726,0.011787715029528,0.0131189773079219,0.0184262420925949,0.00746653197027247,0.0141670741561197,0.0125907758202788,0.00638643373740355,0.00542728758512201 +"678",-0.000190704668054043,-0.00313627865835875,-0.00097109778975446,0.000528458234429374,0.005510699282683,0.00294316038422404,-0.00313112235745971,-0.00442124023496615,0.0110542685072959,-0.0130453034291789 +"679",0.00486785933459855,0.00498171819246385,-0.00388692900968801,-0.00369735225195167,-0.00992768566409874,-0.00586821168577079,0.0287512448128093,0.00471830498355152,-0.00830127564589267,-0.00546948107058731 +"680",0.00417933832430539,0.00391315246559887,-0.00780511721331834,0.011929647817122,-0.00511739484585472,-0.0020770430602749,0.0176136424834465,0.00414374349661184,0.00959578409142292,0.0233729683713699 +"681",0.0151343816247937,0.0184512481529386,0.00491653627317845,0.0251506955157619,0.0017841044177056,-0.000766762426252399,0.039003405173905,0.0198073685238918,0.0102123557085469,0.0129871590421937 +"682",-0.0014907516832835,-0.00076560185929897,-0.00978476150855834,-0.00536693096044405,0.0125757561385751,0.00493307011135125,-0.00488684270597428,-0.0121392871250584,-0.00570521446480976,0.000441898573175337 +"683",0.000637477261368868,0.000766188454604411,0.00494062211067314,0.00282634577453944,-0.00890090147851141,-0.00534555540701409,-0.000223162830878865,0.0060722788446308,-0.00674449392971577,-0.00883775159514855 +"684",-0.00252965581876807,-0.00918587027063011,-0.00983286864343946,-0.00871121762823956,0.00229817056295989,-0.000657984462227645,-0.0158517096610581,-0.0148147252938301,-0.00314175540978534,-0.0218456740229847 +"685",0.00582408488883202,0.0113310523457915,0.0129098771787894,0.0152495617114261,0.0020832941002551,0.00263465287759823,0.0309229860786864,0.0158729431480109,0.0133183914872064,0.0164083024803074 +"686",-0.00831235561240995,-0.00789405509712859,-0.0107846517383481,-0.0150205055845773,0.00301542965984503,0.00218787778434826,-0.0335257035652425,-0.0175439957770068,-0.00842777181554688,-0.022421542462665 +"687",-0.01101903562795,-0.0202770018187692,0.000991191752180764,-0.0196434787275049,0.0029024300762599,0.00273113098502553,-0.0330805102583555,-0.0181358311597792,-0.0129515225548613,-0.0128440036923365 +"688",-0.00533270305829869,-0.00445378640006766,-0.00792068486179986,0.00421855260339865,0.0127134830542515,0.00403012270844738,-0.000712773819748547,-0.000852584993056293,-0.00563816487017432,-0.00789966405563647 +"689",0.0179030528470971,0.0142102108393836,0.00798392299984241,0.0128643359871616,0.00877671079130082,0.00173537573171489,0.0389917825298527,0.0145051051575971,0.000515494845360953,0.00889941747812428 +"690",-0.00300971638640612,-0.00155657065293757,-0.020791893087561,0.002332480574605,-0.000910633761974644,-0.000432181228158801,-0.0167050015666546,-0.00616760979937503,0.00391547643744028,-0.00371406505878014 +"691",-0.00386788728416798,0.0015589973424488,0.0050555198690907,0.00620677000005365,-0.00091125795858582,0.000758153116122262,-0.00698142642047961,-0.00310306740059008,0.0145745458277737,0.0279589470361863 +"692",-0.0248130696274803,-0.0298389535445709,-0.0251505997569924,-0.0272425740361095,0.0136956742607806,0.00752250228185125,-0.0424186248615954,-0.0200906014635422,-0.00971167445041321,-0.00634633504819593 +"693",-0.00466134334568846,-0.0090934695047592,-0.0134162634793791,0.000264159318631219,-0.00692069696371767,-0.000431090087061103,-0.00978955948332405,0.00664167661912618,0.00490350398307782,-0.0100365005487431 +"694",0.0149283544922363,0.0145750190693832,0.0083684591103419,0.023243884851571,0.000101170950065788,-0.00010771738129689,0.0269404148944312,0.00114759219040494,0.014740235394727,0.0322580997056205 +"695",0.0143242053172061,0.0188882916403061,0.0114105614416868,0.0165203918460199,-0.00989721738463811,-0.00323448487488431,0.000240679110203867,0.0157592900981927,0.0246443498296935,-0.0120535907304756 +"696",0.00274840461787651,-0.00261133209011211,0.00923101585352404,-0.00101602599426254,0.0117298642416612,0.00638199162610009,-0.00312832334137114,0.0146685559213617,0.000782186163298615,0.00180756951475836 +"697",0.00765592131073634,0.0172777671948625,0.0111788800846626,0.0122014906953221,-0.0104849151552935,-0.00365427252088379,0.0188269608877365,0.00917398433979177,0.0125048650595461,0.0198466927695415 +"698",0.00609690837097521,-0.00643327403292349,0,0.000752991019056015,-0.0229243058931972,-0.00960028882052488,0.00971365622876386,-0.0024792511181021,-0.00771905642337956,0.00398048486315061 +"699",0.00391573232035403,0.00880577961144224,0.00200982885356793,0.00828147060005624,0.00156437026818446,0.0029412124257755,-0.00164245699914622,0.00386665412665965,0.00700118658114302,0.0202642210679891 +"700",-0.00204319866320668,0.0023108187218035,-0.00501507326917994,0.00174219567369316,0.0052054805886268,0.00228100569537548,-0.0150412472149393,-0.00687751141080817,0.00675940530628449,0.0112263661355538 +"701",0.0172159756875219,0.0217723237007295,0.0110887303889129,0.0322977200781325,-0.0148104218991028,-0.0068270350982097,0.0367454719577496,0.0340716825801475,-0.000767331656103321,0.00768576514257147 +"702",0.00365940015548327,0.00777135947957297,-0.00498504333414773,-0.00553534903709207,-0.00462605638345859,-0.00327221918274057,-0.00759486505366369,-0.0048217825676713,-0.0126703685928202,0.0101693954337263 +"703",-0.007474601991726,-0.0121888881051806,-0.0180359893991748,-0.0137947722452734,0.00813224975618421,0.00459745336595763,-0.02713393062444,-0.0156123343184199,0.00311101494156141,0.00251683053248986 +"704",0.00826530914653478,0.0151095431787405,0.0163266692943511,0.019141240332518,0.00785794971093323,0.00152462214437699,0.0231229596148343,0.0210553559230857,0.0101764198488079,0.0142258758004092 +"705",-0.00528279420542133,-0.00297725216753553,-0.00301226669737742,-0.0132436317111891,0.00540518029815407,0.00228456617785944,-0.0186390853587104,0.00107127821196085,-0.00777132281191617,-0.00618816184932824 +"706",-0.0089734444777555,-0.00273682980731138,-0.0030210397000684,-0.0053685093597583,-0.00599622072201222,-0.00227935883176522,-0.00783489228712608,-0.00642031753916739,0.00319089157205354,0.0211707498222049 +"707",0.0101637140908162,0.00998022158857981,0.00202006951088252,0.00834169645963723,-0.00488911409927451,-0.00293674853853754,0.0224932047846427,0.0123851568081708,0.00163853493975918,0.00812996973268176 +"708",-0.0114335211818242,-0.0170455771646074,-0.0231851606753357,-0.00827268820571991,-0.00752535924207576,-0.00491006703619423,-0.0109989198276351,-0.024999711812511,-0.00413779838602391,-0.00362906586020384 +"709",-0.0108251675061144,-0.0160845303589339,-0.00309623012421556,-0.0125119197793441,-0.0129541129128188,-0.00570023442751033,-0.00615241831863633,-0.0155482095934538,-0.0157502853560786,-0.0182111281800219 +"710",-0.00458306245793294,-0.00740717810958913,-0.00414088338497987,-0.0173912557616673,0.013657090393975,0.00860007000184293,-0.0152381443398988,-0.0135775490196078,-0.0000982034154898281,-0.00700753571954482 +"711",-0.0188876553820271,-0.0270201215367053,-0.0103951616139117,-0.0457650400046924,0.00473658990607495,0.00306097208713152,-0.0418280832292909,-0.0410108463849707,-0.010996514698017,-0.0257368123829955 +"712",0.021453836533067,0.033060041075766,0.0157564563451238,0.0442500956981544,-0.0108948833340201,-0.00479570804597673,0.0431490350886441,0.0330990297524747,0.0194579464074871,0.0311036398292528 +"713",-0.0289734006471863,-0.0358422105021725,-0.0124094065317916,-0.0466885455823985,0.0145106341957359,0.00744751899760354,-0.0191097074781813,-0.0221149727788131,-0.00155811663145167,-0.0252065640847321 +"714",0.00733896945659995,0.00743482528050565,0.00942421054594011,0.0149055153049056,-0.00442063786029556,-0.00263115884388676,0.00147968711517499,0.0127569823710971,0.0138495856222527,0.0173801378940006 +"715",0.00316315114137744,-0.00764362494821891,-0.00103736846629121,0.00157328423189318,-0.00999463347434337,-0.00230811496158467,0.014282001334851,-0.0031491615581466,0.0241462440831046,0.0141666878942486 +"716",0.00258004503506215,0.0143422750655298,-0.00207695295902721,0.0185915585521557,-0.00913894914754476,-0.00275421014710353,-0.0179653500697937,0.0103389750852614,0.00601163823043049,-0.000821681464220014 +"717",0.0183950410806948,0.0172823647405238,0.00728421823616232,0.0205652587437533,0,0.000220717862782438,0.0207663957225777,0.00682201579050745,-0.00112040151485349,-0.00534540630864588 +"718",0.00262048176917196,0.00205909936923998,-0.00619858270368201,-0.00125921694758158,0.000966072548101993,0.0029823032532228,-0.0154999252003921,-0.000564549375918877,0.00420636555786991,-0.0177759529768661 +"719",0.0227759265277814,0.0300539828671178,0.0114345022474192,0.0368222685776973,0.00117754802092662,0.000440973112787679,0.0469865457843719,0.0364405252880127,0.00707439262775766,0.0164141340305319 +"720",0.000182630012037333,-0.00274303940326082,-0.00719413924722501,-0.00462204763295937,-0.00181926529600918,0.000770097137745118,-0.00493469715395567,-0.0152630177834202,0.00184857192257004,-0.00496887633467813 +"721",0.00511017427359106,0.00175038422260387,-0.00103531284679392,0.00855360277475592,0.00418172059423472,0.00285949149993603,0.0184183172018237,0.0102409550357603,0.0111633823338257,0.00665829530987594 +"722",-0.0101682191005408,-0.0107339744818069,-0.0165802085732625,-0.0222923300365786,-0.00181466063980129,0.000328837561339501,-0.0118246996211143,-0.0167125393216689,-0.0126824728591692,-0.0148822347476368 +"723",0.00541121639456188,0.0126166249993314,0.00948357629684993,0.017100548928064,0.00459863021388496,0.000767686813516688,0.0133738785207242,0.0189469138896963,0.0141391647180407,-0.000839266802493133 +"724",0.0145048586935312,0.0174436272587997,0.00939457576937519,0.0250970002103841,0.0117125434076317,0.00536856572652478,0.0226903191364065,0.00929713245211228,0.0172225171719067,0.0289794580824827 +"725",0.00116878295355716,-0.00612294206419506,-0.0113754093084381,-0.00356536994449264,0.00536735246252595,0.00217934125636665,-0.0142628208757526,-0.00623116807224711,0.00304581213954513,0.00489801833895021 +"726",-0.00062855820777441,0.000739276935530553,-0.0104600316042904,-0.00787185040250526,-0.00586246376056876,-0.0025011433825427,0.0165365384128733,-0.0073610823064123,0.00250066086897682,0.000812252937989699 +"727",-0.0130315284813697,-0.017729907423624,-0.0232560724859066,-0.0185142917507549,0.00179060826426136,0.00119903415319378,-0.0198825105492194,-0.0192256608670601,0.000445461024498828,-0.0142044773407461 +"728",-0.0035512216625404,-0.0127847958992523,0.0075759356103664,-0.00416467141582033,-0.000210645373270868,-0.0001092290974265,-0.00760762812384219,-0.00588044764287166,0.00569901142389106,-0.00123505925958234 +"729",0.0127024828545672,0.0210763573545223,0.0107409754289889,0.0209102893704922,-0.00126132177876848,-0.00141538318635737,0.0113825359278728,0.00957715595644459,0.0119532404470826,0.00453423541191289 +"730",0.00153369245144908,0,-0.0127522813059359,-0.0055419869794564,0.00631589163414747,0.00512522829880391,-0.0146993104330445,-0.00809129716250023,0.00384987309607254,-0.0114896742436308 +"731",0.00351411835803583,0.012683456597038,0.0172227125925397,0.0116306421360035,0.00460167558992675,0.0033626480749811,0.00396258477800271,0.0075949149133947,0.0164734589957258,0.0240763949254048 +"732",-0.0162508878644483,-0.0348723632082344,-0.00846549375390604,-0.0388022500777868,0.00374923330540389,0.00454148513046015,-0.0283257833272874,-0.0304298645271568,-0.0133768218133213,-0.0113497883869876 +"733",0.00337685088837802,0.000763562798468342,0.0202773860030345,0.00971815601307213,0.00238568288590879,0.00161390747673695,0.0375151178366095,0.0129570938259982,0.00504085703182455,0.0110701708064096 +"734",0.0123704331395131,0.0218658584955829,0.0345189874417955,0.0286279116012986,-0.0111391404475036,-0.00551420589441287,0.012897052504484,0.0264354369072159,0.0150466794798225,0.00729925362220607 +"735",-0.000449147207804312,0.00273737068944824,-0.00404425414547505,0.0040786204486214,0.000839244458488375,-0.0020571542752168,0.0147793661373909,0.00138467397206332,0.0153348359686873,-0.00684387248095841 +"736",-0.00782040608635592,-0.00719610875508869,0.0142128641795316,-0.00931907692848499,-0.0103847162079861,-0.00466595395542391,-0.00851450666654352,-0.00940269475389055,-0.00402754656821624,-0.000810606791958768 +"737",0.00570761470892389,-0.000249891099231458,0,0.0091655206369412,-0.0106001732066625,-0.00741425057091405,0.026892680272163,-0.00111663835600639,-0.0417017449461267,-0.00811360440726594 +"738",-0.00153148814288018,-0.0059999383862267,-0.00800778021670656,-0.00860434041937763,0.00128612280438922,0.00274575060065207,-0.0173857825499235,-0.00475135193131981,-0.00562636483516488,-0.00899800029003262 +"739",-0.0110968052680512,-0.022384451885612,0.00302701640766601,-0.018562946841339,0.00149744594982359,0.00350590215665703,-0.00604693573140413,-0.0235886862895844,-0.0190964899735082,-0.00990506872576724 +"740",0.00374057648179482,-0.00128648472749404,0.00301811965563337,0.00614088718748018,-0.00459404983396117,-0.00196532023242935,-0.00135169182235229,0.0115040470918035,-0.000991446624374337,-0.0125052544077175 +"741",0.00563519142787383,0.00154593827397309,-0.00802399243475138,0.00585966856992859,-0.0114840267630369,-0.00339063973521048,-0.00293347601307492,-0.00625549391057778,-0.000180404192724803,-0.00548755975720583 +"742",0.00424794585984434,0.00360039837704096,0.00606687545370455,0.00364044536519725,-0.000108504493610329,-0.00493841435985809,0.0144833337217083,-0.00457789044790624,-0.0135354629128316,0.00509348414873867 +"743",0.00684011565220621,0.0112762317626263,0.00100501863241287,0.00677175256601892,0.00119449508018787,0,0.0194065419679061,0.0091981420752747,0.00841564215148205,0.00548978970308478 +"744",-0.00464809888075335,-0.0114036637998782,-0.00803225513145811,-0.0103290474067261,-0.00444735235617266,-0.00319823966992416,-0.00919066824587578,-0.00882926325389699,-0.000272124460669931,-0.00461984469599885 +"745",0.00152655788012335,0.0110227180631797,0.0151820901828867,0.00582511066802516,-0.00119774170631459,0,0.00596299638220943,0.00373543070691906,0.0125215226614783,0.01729955854448 +"746",-0.0120158983287775,-0.0268762398686789,-0.013958038636013,-0.0287161412075658,0.0164704758426828,0.00885148056997664,-0.00636615607612279,-0.0160320675791897,-0.0380858513517646,-0.0153464185073455 +"747",0.0056575359514548,0.000260716399815619,-0.0020223517252338,0.00273258219633177,-0.00429286950026675,-0.00493495877938832,0.00773284101504834,-0.00212808876946746,0.0149990782559746,0.00421237281712639 +"748",0.0101625473182378,0.00763783109209304,-0.00303928469283254,-0.00123837892240031,-0.0177823935386727,-0.0102503784009741,0.0120584724950052,0.00207351363586161,-0.0183570450213046,-0.00964764890606939 +"749",0.00359292908519326,0.00833551411023814,0.00799825554569611,0.0100778107474988,-0.00559503888125779,-0.0044550102793548,0.0106155165904913,-0.00443371117407754,-0.00729311848414538,0.00720032777982405 +"750",0.00196893308575752,0.0105915094602502,0.00305180825313744,0.0099032295628938,0.000220188177149083,-0.00044735829072684,0.011289455553092,0.014251402097869,0.00357921265101657,0.0176619629297825 +"751",0.00473444977204096,0.00255648387632901,0.00709951822549604,0.0100518715819369,-0.0103692922389302,-0.00358055158280934,0.0126419114791172,0.00146374572086461,0.0169873106432479,0.00578508727199134 +"752",0.00213358203967551,0.00484425611228545,-0.00402827723722377,0.00339806273985888,-0.00278715404765673,-0.00269541967216935,0.00359699758137078,0.00555372725386971,0.00175343298492603,0.017666362905564 +"753",-0.00141942110737503,-0.00126837402613045,0.00404456988603008,-0.00358103759363482,0.0065966570968492,0.00263976501436036,-0.0143369745281637,0.00784927472901975,-0.00994935025473931,-0.00201862644316708 +"754",-0.000355476329329196,-0.00152468063938893,-0.0110777476192624,0.00437122252819178,0.0065758418650248,0.00180060721639164,0.00171184659603307,0.00490306359727799,-0.00502466730227336,-0.00121349249101033 +"755",-0.00959814773958612,-0.00865119742805986,-0.00814677280124576,0.0033848575967228,-0.00476215365280319,-0.00483001762429036,-0.0194324721004082,0.00143507671170062,0.00355370803329258,-0.0028351171688914 +"756",0.0169599113416534,0.0266936992362803,0.0256674617980064,0.0291567302181714,-0.000889548849870025,0.00248338319943886,-0.00239524392866142,0.021496600975468,0.0232038490952167,0.0251827673620635 +"757",0.00264685866240533,0.00100022463171712,0.00600600891839354,0.00725800446594493,0.006457964191388,0.0043908150940124,0.00240099489711154,0.0103812675052544,-0.000910801432309705,0.00118857325538912 +"758",0.000704021572481617,0.0012487199879283,0.00398006247005456,0.00209191616582083,-0.0133862561554227,-0.00403561138727693,-0.000435403822863889,-0.00527650486174946,0.0164995902415568,0.0178076370356166 +"759",0.00422174841413603,-0.00324258248158593,-0.00891945070094546,-0.00579895417318466,0.00168193194356903,0,0.00893218691833408,-0.00669982246887624,-0.00618780367343197,-0.0124417099344923 +"760",0.00332757808418305,0.00800774607708243,0.011999768061989,0.0079326185826214,-0.00044784691327493,0.00123895223233261,-0.00669392087794185,0.0053397834916018,0.00496303013896404,-0.000787390854466552 +"761",0.00139641574578819,0.00819274230483069,0.00889332836314916,-0.00208331425862884,-0.00548716362808099,0.00067379388194988,0.0047827894745982,0.00419344285280299,0.0132889912914882,-0.00315212641401641 +"762",-0.00932619000334434,-0.0137894159758014,0.00685614624482267,-0.0160056966003524,0.0171174875115019,0.00718913297040791,-0.0168761971726817,-0.0105788224005535,-0.0209127163653118,-0.0213438275954736 +"763",0.00844599506491939,0.0114855414687436,0.00583626349818367,0.00306481943066061,-0.0116259032730154,-0.00479596933499316,0.0187064960738859,0.00815995477193932,0.00950314977831757,0.000807826564948932 +"764",0.00270445934389318,0.00049353307909783,0.0145069065228649,-0.00258528254177159,0.0140026896058012,0.00470700628037202,-0.00345655114984578,-0.000279512587592512,0.00439302488440885,-0.0052461774260445 +"765",-0.0112239912515441,-0.0180115917073583,-0.00190639202344189,-0.0115455410711589,0.00618671924732417,0.00446214464643169,-0.00910456742618249,-0.011725114710717,-0.0104436134110829,-0.0113589960663488 +"766",0.0124955350940799,0.010553085537429,-0.000955226957606747,0.0202619621270319,-0.00285532803933153,-0.00177723222183979,0.0199078837783251,0.015536861084368,0.00595341867261934,0.00656544367339817 +"767",-0.0101685064385247,-0.0256091049171847,-0.0219885040304547,-0.0240653390219069,0.0101299712736618,0.00344868425333678,-0.0102961286889507,-0.025591056465825,-0.0231348194889208,-0.0187525843160991 +"768",-0.0192292373186542,-0.0308752948201553,0.00488766874068824,-0.0301651491827765,0.00457778933536357,0.00365888819816873,-0.0283915650737609,-0.0191264468109423,-0.0144115932731488,-0.0124636054323451 +"769",-0.0222918223188655,-0.0234332398756725,-0.0107005589623003,-0.0222167748865835,-0.00173592929608113,0.000883383565149609,-0.022975975189976,-0.018917625164304,-0.00186276422102727,-0.010517487817516 +"770",0.00512771751548069,0.017524716338303,0.00786651767064472,0.00732146828419844,-0.00456517273364898,-0.00220733857670441,0.00730600989626362,0.0201720224849005,0.00289264725002591,0.00467680669095438 +"771",-0.00419043529499918,-0.00370958512896236,-0.0107315618377523,-0.0208021174646518,0.000328213402847499,0.00199076336546167,-0.00861268619845701,-0.013666571704358,0.000744277984435771,-0.0110028558895792 +"772",0.0047570699156001,0.00505333073230063,-0.00591750772388244,-0.00255930991795517,-0.00054585018969866,-0.00231821913127572,0.00914507900793304,-0.00353768111953945,-0.00957604145734536,-0.0145486749141351 +"773",-0.0114723229641338,-0.0254037503961766,-0.00992057129367541,-0.00692831000319472,-0.000546703333619614,-0.000331865194056036,-0.00951539707667337,-0.00562130037278874,-0.000469313812722416,-0.00347368256874803 +"774",-0.0108688902351535,-0.0119467194937515,-0.0140279828912674,-0.0108530775311385,0.00874240747395527,0.00387378786296022,-0.00663329078966401,-0.00684337151135928,-0.00488358363400876,-0.0113289556147773 +"775",0.0155511148303888,0.0200604299099711,0.0101623261829851,0.0269071034388702,-0.00907768990601199,-0.00342873982783387,0.0181904157387589,0.0161774684877869,0.0225556721645497,0.0242397840215776 +"776",0.0121034024705258,0.0161638260999319,0.0191149402585016,0.00814069925838501,0.00285279998570731,0.00166505218630264,0.0165083175258438,0.0232901276374482,0.00719888338161301,0.0215144674378465 +"777",-0.00498269652069461,-0.00954418493789488,-0.00987186472326829,-0.0058038537165821,-0.0115961038481274,-0.00476580757544798,-0.0115681883513016,-0.0149812251165816,-0.00394025485036897,-0.0122155473463933 +"778",-0.0308657470072236,-0.0455032754197587,-0.0189429510840941,-0.045177717775055,0.0158272223616871,0.00824052842760525,-0.0373626262047281,-0.0266160480158677,-0.0398343525253271,-0.0332622435452573 +"779",0.00206669589227504,-0.0190687707164856,-0.00203268006032953,-0.0111640947781537,0.00217930721137338,0.00320204463880636,0.0187048395066887,0.00120193936605739,0.00297017333610694,-0.0127923788437495 +"780",-0.00721900381739182,-0.0111490041287868,-0.00712807864379894,-0.00994619072955283,0.00130410631511868,-0.000880358591808572,-0.0227217457230894,-0.0237092036997868,-0.00611386129155522,0.000446913439102747 +"781",0.0125601569216818,0.0361372096244117,0.00615372709546302,0.0325817030878084,-0.00998880194337337,-0.00539883569108146,-0.00305343636678868,0.02305533079177,0.0131680410114567,0.0178651962283896 +"782",-0.00195875343765206,-0.00530114778069601,0,-0.00262929923229971,-0.00954219955480162,-0.00276975916417743,0.00070681841859499,-0.00120188703957202,-0.00275117151119741,0.00394900110499585 +"783",0.0104666283691268,0.00729300609233108,0.00509680679755409,0.0263641908979255,-0.00542511089144582,-0.00122132021003751,0.00870987674219892,0.00722020941949753,0.0191209469428955,0.0118007183910438 +"784",-0.000832216907147854,-0.00863261356588541,-0.00608528432121891,-0.0125866675613472,0.00411913158687338,0.0023350704277918,0.00910170980712977,-0.00627266830787854,-0.000840063497808186,-0.00561547411050289 +"785",0.0157344791633942,0.0230339367713766,0.0102043760199531,0.0257545402558237,0.00188426988010737,0.00221942735015324,0.0268268617757665,0.0135263302855153,0.0241031574728778,0.0304082808699191 +"786",0.00473859749761263,-0.0010984699388491,0,0.00355091390665807,-0.0113982545475633,-0.00531478044664124,0.0094596141267731,0.00207555934620163,-0.00337532375364014,-0.00505895277612167 +"787",0.00589510366544999,0.00494793902956681,0.00201988605115533,0.00379039259428104,-0.00402960399464225,-0.00356180209125401,0.0133866199322843,0.00562275799211953,0.00668194965675051,0.0088981828450192 +"788",0.00207372555832586,-0.000547150216263725,-0.0161288823685576,-0.008559782149268,0.00539458314113683,0.000558869468265444,-0.000219890218935093,-0.00971165156807496,-0.00463722482349815,0.00588001847142516 +"789",0.000180009085513522,0.00136843988333069,0.0122948455093081,0.00126958127691945,-0.004135932986021,-0.000781339290467642,0.0041838964707468,0.00267496465138417,-0.00365397822550495,-0.00542802922543661 +"790",-0.0121445807892993,-0.021044364453649,-0.00404830797403222,-0.0230788310137293,0.0156037453955604,0.00759774910467081,-0.00789469291907841,-0.00859522883560637,-0.0108187494269734,-0.0163728741687471 +"791",0.00919771228521049,0.00949236176100743,0.00203244136729341,0.00960535689209152,0.00243067879109171,0.000554669240598438,0.00972624131949784,0.00956649024908529,-0.00491239229689866,0.00810937083926322 +"792",-0.00135377900057354,-0.00884997593814207,0.00202819982355273,-0.00822852086455317,0.00562469106276131,0.00365708998556347,0.00503448487220615,-0.00444184660192581,0.00884870520819003,-0.0169348735900949 +"793",0.000632762696562539,0.00502267857430394,0.0060728779828314,0.0101115964513554,0.00515355419266328,0.00154559518079478,-0.0023957978348812,0.00832823000366267,0.010340707420196,0.0176571726432413 +"794",0.010384356107948,0.00222073788719723,0.0100605352912233,0.0169405601670971,-0.000438091102626381,0.00103939684399301,0.0102620554582298,0.00855481802666369,0,-0.010156572821003 +"795",0.00277053292241636,0.0132963968227231,0.0029880051395057,0.0113579192271078,-0.00131340952453374,0.000551857059577943,0.000432456247064783,0.015209075703511,0.0145298090103263,0.0106884025606933 +"796",0.000891400999516012,0.0120285887147396,0.00695169841061216,0.00124778082010479,-0.0025215199311478,-0.000993168003270983,-0.00216056060330838,-0.00316908312223163,0.00549450564297893,0.00972926960187404 +"797",0.00302759868397628,0.00135080601102855,-0.00986224263689717,-0.00523432036513605,0.00527496961490304,0.00176799929456717,0.00411349675768702,-0.00115608495779962,-0.00716648769595518,-0.00879774891871954 +"798",0.0142935341069943,0.0207712515141878,0.00996047526069699,0.0260584601525413,-0.0131191044265131,-0.00474217666122412,0.0228547765107978,0.0205438306076868,-0.000180492643138241,0.0118343758967849 +"799",0.000175023511969297,-0.00396424532497763,0.00690301103588853,0.000732784668097564,-0.00520589601275701,-0.00265983663634772,0.0124368119252334,-0.00481990267272536,-0.00839275351308999,-0.00125311570013642 +"800",0.00166275305534769,-0.00159163003865337,-0.0039177773146245,0.00561232844428261,0.000222337409667261,0.00255562933570341,0.00333105697976888,-0.00113941817832908,-0.00145609760073084,-0.0108741776279682 +"801",0.00445558338809415,0.00425194903093185,-0.00688291066840896,0.00703750822108073,-0.00256046773060248,-0.00166268672763625,0.00539573640883795,-0.0091275315794741,-0.011392635696385,0.00295987758725458 +"802",0.00417507678086304,0.00846767893522582,0.00990095527429835,0.0002405887860506,0.00368382463450301,-0.000887904322381394,0.00495357063776103,0.00690860788150038,0.00119846039274951,-0.00252956316850506 +"803",0.000086602153810178,0.00472336337267065,0.00980397377413267,-0.00337250883304729,0.00622712486402044,0.00155553906653338,0.00739304316243405,0.000571713275935082,-0.00598527635332002,-0.00591707919774553 +"804",0.000259879169039134,-0.0107077904377365,-0.00485422350566778,-0.00725166379920117,-0.00132678872320313,0,-0.00285422827827198,0.00171450810499252,0.00379809181467605,-0.0119047301272583 +"805",0.00796618241569758,0.0163672507196191,0.0097559470795805,0.0129047543699248,0.00796841243646451,0.0038824313571173,0.0259664086323907,0.0168283461899619,0.0188261441599655,0.0133390202979642 +"806",0.00592723430842179,0.00285744304183155,0.00386489652255761,0.0108176527007284,0.00428195903775408,0.0012155535878291,0.0121558992285267,-0.00112213232104996,-0.00733701073664839,0.00891716287918798 +"807",-0.000512468586096992,-0.00699318721859388,-0.00673736658287649,-0.00761001008139306,-0.00327880670716374,-0.00264812567834083,-0.00393741171481699,-0.00224683473580578,0.00684369036750399,-0.00210443502469138 +"808",-0.00506198671817848,-0.0112152590656338,-0.00193802308956659,-0.012940768814997,0.000986255628518506,-0.00132815880332982,-0.0084996467577656,-0.0161984945023781,-0.0186695402816581,-0.01223100333295 +"809",0.00534628659322456,0.001318880022535,0.00485436602627876,0.0036418868864192,0.00109634812347004,0.00332407449631966,0.0103666274894938,0.00660899954449712,-0.00489470820922344,0 +"810",0.00703339951893067,0.0057955067675397,0.00966177326044404,0.00701507820353475,-0.00470659824963671,-0.00209880660902217,-0.00276231338397814,-0.00256946491175336,0.00529002320185601,-0.00426988417232754 +"811",-0.00485483432872147,-0.015453061419083,-0.0162678046629511,-0.0148931309743677,-0.0182563172887569,-0.00996161881413549,0.00316582636326235,-0.0151684589577895,-0.0186484213441653,-0.0111492962624892 +"812",-0.00162633947878399,0.000531870858254679,-0.00583677757054313,-0.00268227428688317,-0.00638407632058668,-0.00368863269195852,0.00157354052329706,-0.000871953967924499,0.00451548435045668,-0.0056373907344931 +"813",-0.000599770681926959,0.00771089579266704,0.0156557480326001,0.00489004707387708,0.00281720156829346,0.00235596815451267,-0.00357977535966048,0.0116347030913453,0.0169507119025165,0.0017444157174622 +"814",0.00634750974901865,0.00949846350947969,0.0125238674678441,0.0180047235147143,-0.00382199563933983,-0.00145454632854602,0.00439090072194981,0.021276381502243,0.00147346906615597,0.0226382280421098 +"815",0.000681694503631425,-0.00444314396469414,0.00570907535511278,0.00382405962527943,0.00315954977536337,0.00100864455444216,-0.00198709438138489,-0.00281511606283014,-0.00717240459770119,0.0021286238789695 +"816",-0.00340694835443756,0.00656334430982186,-0.0122989679906186,0.00285706758457405,0.00686333154693441,0.00235202155186198,-0.00895879603991123,-0.00959910053556212,0.00907655821916675,-0.000849649729898538 +"817",0.00683734660936874,0.0164320700112832,0.0153256100522006,0.0261160851349849,-0.00244528545953349,-0.00207354790983594,0.00462032445368377,0.019384074964369,0.0120239103815671,0.0195577740490089 +"818",0.00814977096335823,0.00538857674873583,-0.00283012055931375,0.00902338252970147,-0.0166387318295663,-0.00898206393167456,0.0207953924348043,0.00531318663204372,0.00571374014667625,0.0158465370998924 +"819",0.00235763540968525,-0.00689110605000043,0.00283815287411326,0.00298104710006952,0.00160077505128897,0.00294574222009936,0.0201768151556299,-0.000556481765926486,0.00126251241106057,-0.000821006858102935 +"820",-0.00571240697224207,-0.0110513790365541,0,-0.00868772932427742,0.0127838601280874,0.00621292115129513,-0.0215057584123173,-0.015863614959035,0.0131495903192793,-0.00369756658899045 +"821",0.00346383143818141,-0.00051949932262918,0.00094342891457555,0.0034594250940474,0.00045018761720339,-0.00112202045295062,0.000392488974857885,0.00735266285442182,0.00142238423721897,-0.00164954680753537 +"822",0.00656754471291054,0.0145605882389443,0.00282745305834364,0.00620561099357175,0.00236685690071714,0.00112328079697921,0.015889001596225,0.0106681861713136,0.00878825550309359,0.00206531912904606 +"823",0.0015891574468101,0.00794463764430087,-0.00187973685174114,-0.00799437436875938,0.00528128723761001,0.0026949046211473,-0.00656509921615966,-0.000555564304473344,-0.0055437962473055,-0.000824475860280893 +"824",0.000751693822774513,0.000508306057635632,-0.00188316633578989,-0.00207270612176458,0.00324219837831352,0.00190300947729849,0.0227406370091046,0.000555873127740858,-0.00283160777220404,0.00371290560147886 +"825",0.011349108829767,0.0142310267852936,0.00471717227028035,0.0147670930014832,-0.00702074912010009,-0.00268213042447529,0.000949829246288392,0.0127779308437062,0.00301709995532695,0.011508480076293 +"826",0.00082548453894904,-0.00350765076656656,0.00469472178742358,-0.00545702221329536,0.00112258612570626,0.00168159634995013,-0.0248716858119582,0.000548269598379392,0.00548529598766079,0.00365708345691451 +"827",-0.0159123377652938,-0.0213729377627793,-0.0186915215990745,-0.029263670887702,0.00728669908819479,0.00604039335406004,-0.0208330193996297,-0.0216555227259874,-0.0212054901679632,-0.0182186646443475 +"828",0.00377023079409233,-0.00385417157812096,-0.00190510723868609,-0.00400389181650895,-0.0024486061209541,-0.00244636309710744,0.00377771719445086,-0.00504365439860122,-0.000809025544930342,-0.0127835421184697 +"829",0.00893075802319054,0.008511865875104,-0.0038165347050455,0.0118233141379931,0.0035692063794428,0.000445768126263513,0.0156498436628725,0.00816699005880439,0.0027889968009176,0.00793648541716063 +"830",-0.00181994788341133,-0.00818408429080242,0.00383115644658427,-0.00327173910195155,0.00822613702179043,0.0032317601384233,0.0187244025203872,0.00139652460683903,0.00762604528643496,0.0049731226595251 +"831",0.00298348607512766,-0.0108302006462316,-0.00858741319550471,0.00422027173815365,-0.00297665433041794,-0.00233193328785264,0.0145510387067254,-0.00223170048642152,-0.00418486339924962,0.00247419288560891 +"832",0.00652770760649379,0.00860234775197388,0.00673705575356642,0.00537008119075999,-0.00353824580868045,-0.00278307668685318,0.0130211757157015,0.00698930539627485,0.0120708695304317,0.00658156363703033 +"833",-0.00377629313220063,-0.00155042239243597,0.00669216804480621,0,0.00110968670099099,0.000669628900981323,0.00633395308252505,-0.0011105116483151,-0.0038872867941111,-0.00490381329421719 +"834",-0.0236507165704358,-0.0445251968288469,-0.0180438918226914,-0.0357642987186685,0.0140777106257646,0.00937069991765371,-0.031654760826789,-0.0330738728691751,0.0166740310421287,-0.0151951590075315 +"835",0.00759630474845263,-0.00487681780195393,-0.00386823771795131,0.00842976018437747,-0.00852643975972855,-0.00508428925816995,0.00344098830282191,0.00632345648533517,-0.00279158168345772,0.00333606789495611 +"836",0.0123973274108751,0.0185136715417491,0.0116504898647181,0.0164793293259931,0.00419000631226707,0.00166682011595531,0.041341170662623,0.0159955851024345,-0.000262435487051516,0.00789703081839277 +"837",-0.0169615461309224,-0.0155039502880563,-0.00287892480919649,-0.0119825599885814,0.0115279858100374,0.00609912022829762,-0.0311012647470793,-0.00590360331778594,0.00945049010719701,0.00783502902155764 +"838",0.0129616971919213,0.00705974798501985,0.00288723694727411,0.00546936966620049,-0.00130685559121446,-0.00262094712426175,0.030966412344406,0.0152714846711002,0.00320736821075451,0.00490995854541798 +"839",-0.0235147351676819,-0.040172792615417,-0.030710193673815,-0.0458844541926453,0.0179952847734579,0.0067624057227218,-0.0234429569504736,-0.0406686711934567,-0.0074310894124836,-0.0268729322961048 +"840",-0.00595630656289192,-0.0269661730644521,-0.000990220522241292,-0.018096332395873,0.00589268027510625,0.00385359486665693,-0.014066017269593,-0.0153892227114042,0.0019151475080923,-0.0225941773588147 +"841",-0.033213604463784,-0.0534063745849577,-0.00594648475066284,-0.0408985736986154,0.0308872068839274,0.0109688428716299,-0.0401370728508696,-0.0551459255618608,0.0295421158933744,-0.0196918202787819 +"842",-0.0148751515146294,-0.00579460813889987,-0.00897312934889394,0.00526410105838915,-0.0125015527043874,-0.00271237833453397,-0.0168451219702025,0.00530557243381513,-0.00185670523852988,-0.00524014825566066 +"843",0.0440411323696559,0.0763806686291064,0.0281690793975469,0.0720088067259339,-0.0207153053294604,-0.00761537100299559,0.0659140178883701,0.0509161430755989,-0.0059186354760794,0.0193151962987981 +"844",-0.00284077507338243,-0.00541487246494265,-0.0225048702743458,-0.0180751801445852,-0.00256426124578146,0.00120615471741159,0.0011347146759757,-0.0141800719633901,0.0262822488730119,-0.00172262936785217 +"845",0.0139858812137552,0.0163323634119208,0.00900905746054681,0.0124377927983708,-0.00760446239968415,-0.00251884472749386,0.0162452376345106,0.0107880419887971,0.00613291874248567,0.00819678682120339 +"846",-0.0124308562457711,-0.0219903888103642,-0.00793631722899968,-0.00933679085234274,0.00658298975115468,0.00274443887925857,-0.0131973001855984,-0.0103764256245054,-0.00691930795849582,-0.00855803888595574 +"847",-0.0181050211785316,-0.0302683023752672,-0.00700000660582956,-0.0205852469488547,0.017371027721885,0.00645885411995284,-0.0308908897821965,-0.017076256553233,-0.00157593731877792,-0.0254639689982534 +"848",0.00052671677017635,-0.000594243009317763,-0.00201425688343382,-0.00607770205187574,-0.00368849733037446,-0.00217537344633567,-0.00155477936105464,-0.000304684258915278,-0.00839081145491039,-0.0283436440301731 +"849",-0.0136024034000837,-0.0190366680980132,-0.0171545693534733,-0.020891418944602,0.0153392597075823,0.00730334852795567,-0.025501430108397,-0.021646522710309,0.00108911694797986,-0.00136734681240436 +"850",-0.00569360177735634,0.0042452354245881,0.00718710874425832,-0.00962813961562337,0.00333359675177158,0.000865617525340534,-0.00839024769988739,-0.00218134553280425,-0.0239350660964945,-0.00912836160459607 +"851",-0.0377597455146956,-0.0314009313732075,-0.0152903306090388,-0.0496584022719958,0.0210799475209373,0.00973017279339605,-0.0483476469078155,-0.0371642121815644,-0.006773566152111,-0.0207277302351985 +"852",0.0145989749953064,0.019950189148588,0.00931669562067139,0.0323471575632721,0.00101706464343931,0.000535754489490392,0.032387509834775,0.0204346833169284,-0.00535216696658036,0.010348075457902 +"853",-0.0128310733772029,-0.0259782093997425,-0.0133333413632113,-0.0104443148455609,-0.00345415527353099,0,-0.0200942610913493,-0.017164428082202,0.0140600155002604,-0.000931085981564328 +"854",0.00102125050742363,-0.0015687922664519,-0.00623725184803015,-0.0108253649208395,0.00489304213318631,0.00342452719451969,0.0104624219320986,-0.00840875928452556,0.00445057358612022,-0.00792165449983961 +"855",-0.00602858547113805,-0.014142120283278,-0.0125523994260697,-0.000547456439640603,-0.00283993272149208,-0.00202624158764797,-0.00393453625509887,-0.00913273122875324,0.00945807762902118,0.0108030940099144 +"856",0.0334983476099489,0.0621614750390327,0.0243645090436448,0.0604983506426329,-0.0226883208036515,-0.00951174044601544,0.0542619160700715,0.0513495848605485,0.00185701863883669,0.0292750765132741 +"857",-0.0125496097355028,-0.0204083325621176,-0.0165457431973528,-0.0165201900906149,0.00458091478774114,0.0045321148970352,-0.014986970341786,-0.0159673111993729,0.00160076667620235,-0.00857780778638462 +"858",-0.0168235235251589,-0.0119483317127077,-0.0031547445613318,-0.0183728243722889,0.0070288705092052,0.00129269017156086,-0.0194194598774725,-0.0104996872335003,0.00866425829401729,-0.0186703822178462 +"859",0.02603928680322,0.0310078951893658,0.00527410355352798,0.0350268138059711,-0.00949955320473705,-0.00570139326655572,0.0220497317503274,0.0369772411896936,-0.00108418810493904,0.012065039772875 +"860",0.00344399559980868,-0.00210542100897915,-0.00209830838654534,-0.00361699156511697,-0.00729670141638072,-0.00140675074392993,-0.00259678470044178,-0.00279063501380883,-0.015194523419557,0.00550208235748162 +"861",-0.035136910813128,-0.0491259611469024,-0.0189275412089821,-0.0355194771858049,0.0268816847362463,0.0138677951511701,-0.0542760647893109,-0.040733404849735,0.0104272889998924,-0.0310077024594181 +"862",-0.0124510096559178,-0.00919188790378944,-0.0160775371012098,-0.0155914755113348,0.00766973521489556,0.0040611080093107,-0.0050825085469729,-0.00842800802045507,0.0192968869989614,0.00188232704909397 +"863",0.0107121865950974,0.0111964401340843,0.00980397612574513,0.0229381830251052,-0.00497219995501041,-0.00308705006232979,0.0174543282817263,0.0117683965147428,-0.00403323736987793,0.00798490818368358 +"864",-0.00534589530695107,-0.00284697569615877,0.001079197993892,-0.00533894241902411,-0.00112198506646533,0.000106905728736617,0.00502059585516457,0.00387728278973465,-0.00363638016528933,0.0046598644724829 +"865",0.0292315436531434,0.0491750017891455,0.0172409603913486,0.0348899934726337,-0.0178678746225496,-0.00928673295471383,0.0418402576889729,0.0379784645776302,-0.0131884292167954,0.0166975025710112 +"866",0.00485510833300862,0.00332625953101062,-0.00211856236203622,0.00518654209489866,0.012682466023521,0.006357196004104,0.0103896174202192,0.00186054878044528,0.00874170792013351,0.00136868840960847 +"867",-0.00154983128223118,0.00693182699723516,0.00636955459556554,0.000258009697426065,-0.00513262221305122,-0.000856853338854435,0.0118643903562321,0.00185720088580732,-0.00341641524178959,0.00273344776777806 +"868",0.0227376705162288,0.0359174215421394,0.017932552893561,0.0301778224958333,-0.00412792173712995,-0.0031072266779526,0.0216928695166847,0.0299659022273429,0.0116220737729444,0.0168104514110876 +"869",-0.000356787793834634,-0.00953472624082718,0.00414503843687863,0,0.00569940552516757,0.00279467200329631,-0.0072685049645953,-0.00419891497782177,-0.00545496331027306,0.00223419928982249 +"870",0.00160761739383952,0.00554250645363163,-0.00206411550078445,-0.00500758596132256,0.00813903743750033,0.00471670328976348,0.00154129843396489,0.000301575083579309,0.0130474526211677,0.000445917171275401 +"871",0.00108409316482638,0.00116029864302614,0.0020683848860894,0.00452961779429417,-0.00163505702832123,-0.00202710133957507,-0.00288576443090149,-0.0067132039883615,0.00762920414062007,-0.00178259847966811 +"872",-0.0028640338275151,-0.00663017906918228,0.00722394977526997,0.0172847094756481,-0.00286650349462547,-0.00074871270743504,-0.00713888476423585,0.00214015694414171,-0.0198648779636101,-0.00401780231396276 +"873",-0.016515788835205,-0.00923719139352008,-0.0122951764024348,-0.0192072068890259,0.0119087263294568,0.00599138885577388,-0.0281770062174901,-0.00762853298741584,0.00880470146029322,-0.00224111676075323 +"874",-0.0031030749614136,0.0066164535159694,-0.00428386140741832,0.00257788552937188,0.00679717103844824,0.00372176653652101,0.000599599963135189,0.00491974751380764,-0.0041169206451277,-0.0166218384377776 +"875",-0.0165700970236087,-0.0179265481577885,-0.00314776700412955,-0.0176454599024565,-0.00594530297422902,-0.000847852903963053,-0.0205997832756847,-0.0140757319078199,0.00289380743018963,0.00228421090344666 +"876",0.00418907307890137,0.00212961180805338,0.00421054156052691,0.0118038583389997,0.00405450078993996,0.00159056402677904,0.0255196745243569,0.0117938820890231,0.0120362651598616,0.0182315253844831 +"877",-0.00315189894655943,-0.00394642836892301,-0.011530485726978,-0.00684730036512371,0.00938931356160055,0.0070944424467112,-0.0114387914814874,-0.00797524268059635,-0.0136038283870344,-0.0107431451285394 +"878",-0.0308753601928711,-0.0374887067849086,-0.0243903185412713,-0.0406030022892193,0.0109019876802277,0.00431022132246772,-0.0320747908512637,-0.0281386582352194,0.00148650595380317,-0.0276017606022768 +"879",-0.00949991438242781,-0.0072830840782897,0,-0.00665414148962507,0.00672816858858005,0.0014654517267978,-0.00985713628550755,-0.0082722890592537,0.00338091044893818,0.00372261089084946 +"880",-0.00445650896148586,0.0169060250784767,0.00326092938562783,0.00723459720311048,0.00157672736712855,-0.000440075218249181,-0.00190646998509092,0.0134741719994957,-0.0381327991452992,-0.0152989615223466 +"881",-0.00544980121927974,-0.00470516649971142,0.00433352107082263,0.00425655284380433,-0.00797189365776574,-0.00178231092227787,-0.0191000845205181,-0.00158235982976773,0.0123889011244966,-0.00188311652441298 +"882",0.00655601889288615,0.0226916083984157,0.0204968228100859,0.0185429888066762,0.00823543716453079,0.00241563413792112,-0.0194720013929066,0.0117310721791835,-0.0167102374328676,0.00283005256186408 +"883",0.0314963842591336,0.0354390152915267,0.0190272695602574,0.0221064645724192,-0.0117098581484074,-0.00314336763236456,0.0476608429778249,0.0363519097752865,0.0104712125916879,0.0225775443640059 +"884",0.00989506486460745,0.0104166372031849,0.0020746355984862,0.00483491825883386,-0.00637322731477519,-0.00241789905504197,0.0107411849147796,0.000302568558646854,-0.00441691995879756,0.00919974372801868 +"885",0.00746543685300338,0.00147276103581295,-0.00621114188999805,0.0121550159360397,-0.00571138569516338,-0.00263344631732376,0.0131274649056508,0.000302425084459212,0.00981146668212163,0.00182312908320581 +"886",0.000648567465201477,-0.00264699371596189,-0.00520854904171719,-0.00800604073706124,-0.000403757220391099,0.00168985114737064,0.00370254164154415,0.000906533507590401,-0.00861781844695997,-0.0113739613018505 +"887",0.0150882409275654,0.0253612520560453,0.00523582006731149,0.011601236223721,-0.00857041437749639,-0.00495646351872492,0.021926345310453,0.0132850279775063,0.00869273082300093,0.0161067811886209 +"888",-0.000091220882607268,0.0025882985444825,0.00729137353099185,-0.00199433399059357,0.0100684642991895,0.00498115241897068,-0.00581496165057582,0.00327776370327237,-0.000506911114338315,-0.00181156937638549 +"889",0.000273345352520549,0.0100401331944506,-0.00827279970292638,-0.00474650144283328,0.00996781056592178,0.00516744311516026,-0.00221890300043293,0.00207875662330892,-0.0005917159613259,0.00952804655642714 +"890",-0.0275344743989171,-0.0312410883207465,-0.0250263109382226,-0.0298694853229787,0.00488482673198587,0.0057712285322189,-0.0307255070479144,-0.022228721893189,-0.013194662610302,-0.0125843292251807 +"891",0.00590673095128125,0.00586352739914209,0.00320873996857629,0.0131956991007267,-0.00615067354868737,-0.00260831398507644,0.01147008059008,0.0142468180093807,-0.00805686994183386,-0.000910226211123244 +"892",0.0110914863959788,0.00204003864866631,0.00639630118405954,0.0234932015014728,0.00149745856249539,0.00104586261001027,0.0171137934406322,0.014046851362076,0.00794952887022737,0.00820039019244789 +"893",-0.0129979794129115,-0.0171612232159195,-0.0180084068010308,-0.0102296893561314,0.0169436706515633,0.00637354909496946,-0.0192583147540774,-0.0132628262641634,-0.00685815676196899,-0.00271126125667331 +"894",0.0223219722030379,0.0361053390073698,0.0183386567927388,0.0302494303623597,-0.0115652071176485,-0.00550262366921661,0.0359650674677281,0.0280765098033497,0.00871819609353808,0.0199366670670988 +"895",0.00867898670784939,0.0131393565202409,0.0148309993871276,0.00685092276454657,-0.0106102602816582,-0.00323635572756764,0.0117719372120015,0.0136546739801038,-0.00658912368142117,-0.00310973207646137 +"896",0.0104156657960812,0.00733009808816965,0.00104370803522813,0.0068044557174638,-0.00170334820953089,-0.000314026296194592,0.025833465674646,0.00917166414723769,-0.00490997518855973,-0.000891345105075714 +"897",-0.0000897432484727734,0.00643727197095423,-0.00521376791936368,-0.00168928461433548,-0.00963747888987032,-0.00345678044639108,-0.00019246907275805,0.00198808137163842,-0.0173995416568441,-0.0107046737841719 +"898",-0.00645443185802685,-0.00834293512832751,0.0115303635085287,-0.005560972748342,0.00324314353790012,0.00430970684237142,-0.00153851048338305,-0.00935369704886824,0.00237861858199961,0.00405774690872085 +"899",-0.00487221156154205,0.00224356917164492,0.00621757879893137,0.00170196284496682,-0.000302758955530114,0.00209386026883918,-0.0088579203574668,0.00457818051783332,0.0044823519465842,0.0143690478374703 +"900",-0.00018138863676187,-0.00167894706013272,-0.00823919939453932,0.00485423840646981,0.0155650610165379,0.00585004868370453,0.00349752310601725,0.00113916998700225,0.0104995799238814,0.0132802587701601 +"901",0.0225809824879628,0.0369957360861595,0.0218071667400843,0.0258455454518951,-0.0140379808931571,-0.00309279787466843,0.0303969324731104,0.0301565881897876,0.000432963900475647,0.0192223290506586 +"902",-0.0047890651946968,0.00135107236552923,-0.00406529244650511,-0.00470922398077223,0.00577240907981502,0.00470043437619516,-0.00526120372846672,-0.00856122438760465,0.00389472906443888,0.00342901439923127 +"903",0.00668314308022633,0.000809791919815783,-0.00204064581456431,0.00141920845710164,-0.00765219746198231,-0.00415810210573875,0.00321106496349155,0.00334268884715105,0.00629367197678543,0.00854337299574337 +"904",-0.00106212773180636,-0.000269332519901244,-0.00102248379452896,-0.00448816693291654,0.00466786498234528,0.00480178245823604,-0.0124269979951666,-0.000277645279837091,0.00222757023451359,-0.00465902280095076 +"905",-0.00407605468621686,0.000539593520220372,0.00921213106320007,-0.00142402217318394,0.0109057435107751,0.0065454274291139,-0.00324106372076916,-0.000555397049470496,0.0073516240207312,-0.00893604810459558 +"906",0.00533875431026498,0.000808562304690064,0.00101415794647508,0.00522813341185557,-0.00369568047298374,-0.000206817537579451,0.00994631900184673,0.00611281030780808,-0.00373382565287939,0.00343490326253937 +"907",-0.00539901080885385,-0.00673480388665426,-0.00607922582833265,-0.0137117169304899,0.00210550776018548,0.00505912624512561,-0.0077654028617502,-0.010770874237723,0.00281091136608325,-0.0106975486074448 +"908",-0.0274068210731768,-0.0461078766763443,-0.0336391344624051,-0.0318790498483933,0.0134070141010978,0.00564955493832486,-0.0240502764833475,-0.0337795985014503,-0.00331272394514415,-0.0224913537169457 +"909",-0.00613047802443645,-0.0025591610839677,-0.00316449176848399,0.00173290271250992,-0.00246766059203629,-0.00255304570194326,-0.0115390898991135,-0.00115597475675688,0.0121868165054311,-0.00752215774694576 +"910",-0.0029453432817711,-0.00427581063121185,-0.00105852877239876,0.00543734550125019,0.012471776818193,0.00430044554976194,-0.0021766422604419,0.000867922292070666,-0.00025258062438116,-0.000891650799776267 +"911",-0.00046168882521902,0.006011825259151,0.00741579303736439,0.00934144250607916,0.0250268635406961,0.00724001172565591,0.00099158228918883,0.00289010191751893,0.00833758646349314,-0.00312356292659821 +"912",0.0122851460897002,0.0108141275230369,0.00525738098908923,0.0104725137357016,-0.00572274643742143,-0.00506135312077494,0.0217907379803199,0.0193083862951136,0.000167017451757623,0.0143241167204717 +"913",0.00182508622804733,-0.000844747131048207,0.00627623457270077,-0.000722885644311777,0.00268584756311863,-0.00101779656275025,0.000193917054694737,0.00452347643648943,0.00392485177453028,-0.0039717927589521 +"914",-0.0173967375900055,-0.0166243688050208,-0.00207894891135552,-0.00771855290293599,0.0155939139743775,0.00448111243101112,-0.0226788280418829,-0.0115393379948411,0.00141405754937574,-0.0101905157808873 +"915",-0.00324424319956895,-0.0160458833102655,-0.00937489638406663,-0.00291667832036757,-0.0011305044404053,-0.00324461476031634,-0.00297513827757234,-0.00740327972083998,-0.00348864526529324,-0.00626679242697858 +"916",-0.00381328468011399,0,-0.00630935373299968,-0.00902017901477237,0.000188796946611225,0.0013226603589509,-0.00477406767438537,0.00143442116804349,-0.00158374592328292,-0.00675680343109109 +"917",-0.0148428207379685,-0.017181134892331,-0.00105852877239876,-0.0127917022160695,0.0160286517178843,0.00792434201819159,-0.00439757596238188,-0.00888003261827741,0.00484222745735696,-0.0113379006567939 +"918",0.00388494606286716,-0.00088897135024868,-0.00317740741390315,-0.0064792588314041,-0.00324801642196237,-0.00453574826132885,0.0130497332409998,0.00780358314223784,0.00830840803997668,0.00504599179799725 +"919",-0.00670189019840139,0.000296796213660189,-0.001062811279256,-0.00627040256392808,0.00940312082564754,0.00455641501280102,-0.00554908929675446,-0.00286801912242751,-0.00329599535847069,0.0114102993379197 +"920",0.0154898912154586,0.0195670455937351,0.0127659091508847,0.0219587278280229,-0.02831572588427,-0.0114909850315192,0.0159427374846526,0.0192696137007056,0.000413384593364707,0.0171480117157852 +"921",-0.0145047595181299,-0.0171561926557878,-0.00315131762499032,-0.0165470909200733,0.0191740882773228,0.00764774678698465,-0.00921937863054612,-0.00846504423662964,-0.000826361444072998,-0.0017746899064317 +"922",0,0.0056213285570943,-0.0115912057686592,0.00602687876587704,0.0110835939029412,0.00445265840072429,0.00930516648357838,0.00825281249286247,0.00967660211143473,-0.0133332888102071 +"923",0.0299116741194958,0.0385407357049916,0.027718713900601,0.0351971097178938,-0.0206768685679306,-0.00720100031629223,0.0315806930999301,0.0273777919033438,-0.00319462642210622,0.0198197805590823 +"924",0.00931201840432738,0.00821529907113039,-0.00311205922951452,0.00168797957587818,-0.0105660821695434,-0.00417122146398363,0.0125502051542983,0.00576935271226198,0.0049305529635868,0.00706713234755285 +"925",0.0129713918693422,0.00983397307762957,0.00728378633741444,0.0117956510395381,-0.0123951513997992,-0.00572039186649143,0.0131452405534558,0.0106522998573211,-0.00351623187900707,0.00526322156738601 +"926",-0.0112718879560237,-0.0178072152762699,0,-0.0145131691803174,0.0204673054676956,0.00791070901858371,-0.0139013859936201,-0.0132428007520971,0.00689312319962965,0.00523562019718837 +"927",0.00702270350649026,0.007365361892818,0.00206639461837632,0.0108642392553024,-0.0079468441927476,-0.00275231645278995,0.000563740720094019,0.00520389668295773,0.0000815158944136307,0.00217010912772109 +"928",0.00461928124682465,0.00899884432611797,0.00309271934553856,0.00573200284740794,-0.0197407605693147,-0.00786999698371083,-0.00751428542897503,0.00844687423038604,-0.00937169757453915,-0.00563024417114466 +"929",0.00504887750079019,0.00641028753881723,0.00719395601643402,0.00356205483580196,-0.00457259789108211,-0.00288494686813967,0.00397476874637048,0.00162112501896972,0.00139852749915326,0.0104531334813114 +"930",0.0111226568737055,0.016062000517312,0.0102045378083124,0.0238997212064158,0.00488667531960552,0.00475329268569546,0.0156488169683597,0.0148370803035309,-0.000903639179241633,0.00732757416011309 +"931",-0.000620857250840157,0.00953950231126832,0.00303032819113835,-0.000462193149210033,0.00962821942423298,0.00503860875701401,-0.00297035422874692,0.000531445317460966,0.0197335466271942,0.00299525195401307 +"932",0.00381714935328414,0.000539959362641174,-0.00201448718816566,0.00138733382164635,-0.0148343734660331,-0.00347913030449376,0.00781985055563439,0.00106278266692605,-0.000645016948355503,-0.00170654908078371 +"933",-0.000265621478462541,-0.00215867185548591,-0.0131179801687248,-0.00507973960883223,-0.00987615401730046,-0.00349157605192818,-0.00535764436075981,-0.0037155165874827,0.00556716950835612,-0.00512813520556832 +"934",0.000373624428419816,-0.0102758735525861,-0.0030675407980153,-0.00162440515485995,0.00404893222545399,0.00226754706379673,0.00297232880672182,-0.00583079661030839,-0.000722105449460941,0.00343637901994409 +"935",0.0152903256228347,0.0193989280232596,0.0174359484286253,0.0158065413526796,0.00580312867926525,0.00308426992015431,0.0224069713799984,0.0172970841224029,0.00264976712180998,0.00813358273024756 +"936",-0.00201374192376091,0.0026802593837294,-0.0110886775977176,-0.00297514222772555,0.0138862700006825,0.00932727273971401,-0.0157578214548371,0.00239155502953081,0.00912948644679701,-0.0106157845556669 +"937",-0.00491310411092305,0.000267415330798437,-0.00305813014536649,0.000688797238427741,0.00897021366778006,0.00152197808462495,-0.010305531393014,0,0.00150777713661165,0.00600867863313748 +"938",-0.00811161305047836,-0.011758507982219,-0.00408999478773486,-0.00642195338898288,0.00286784030729992,0.00142012234858568,-0.0224324814202916,-0.0108666956468099,0.000792440589360677,0.000853142814789987 +"939",0.0206221854719422,0.03163890952696,0.0133472670440409,0.0184672062548359,-0.0134401384532086,-0.00496066966447295,0.0272450428559448,0.0262589594511176,0.00308787799474564,0.0153453669436308 +"940",-0.00479018951869747,-0.00655317907483377,0.00506562282775347,-0.00181321026638681,0.0173911030231728,0.00773247570257318,-0.00989903718137641,-0.00626609765880382,0.000236790587468727,-0.00671712532960733 +"941",0.00350059323068952,0.00897101811986567,0.00403239064876781,0.00726618264917667,0.00683784317700842,0.00333221598840794,0.00264080421030077,0.0105095128512624,0.00891727423518573,0 +"942",-0.00174398614035287,-0.0047072037787419,0.0050202008238367,0.00338138215219974,-0.0041505546377032,-0.0024157255015389,-0.0073378258609228,0.000520150136036124,0.000782158792055565,0.0131023214391592 +"943",-0.00297056402657025,-0.00551769917028855,-0.0119880828243185,0.00584136752952835,-0.000663457560098668,-0.00120984478622055,0.00227447613186826,0.000259961999763414,-0.000312567416472787,0.00584064025226727 +"944",0.0042060951710603,0.0105681523103975,0.00202198661393216,0.0147418683601708,-0.00483187717732192,0.000535686034651706,0.00491682604124044,0.0161082315354431,0.00781799678467676,0.00207379995796053 +"945",-0.00750378167713095,-0.0138563431980826,-0.0191724348168922,-0.00308149840497129,0.00258077172015181,0.0035415164648589,0.00846827274698203,-0.00946077614515217,-0.0034907841597771,-0.00331121313906824 +"946",0.0201318676376967,0.0291624239664614,0.0318930467844596,0.0181054265873093,-0.00600678638821017,0.000202241153851368,0.0130619896545134,0.0216832161481562,0.0196948300026172,0.0203488153415423 +"947",-0.0000862964021779433,0.00566714026010628,0.0109672985443989,-0.000433752386613806,0.0125657853780146,0.00645157147495978,-0.00294673433400294,0.00757940234014542,0.00625996617070146,0.000406994849060593 +"948",-0.00120659341072182,-0.00179297359243713,0.0039446717968501,-0.00889555674455345,-0.00833640024396964,0.00100140323572195,0.00221651700592829,0.000752251531515702,-0.0109248389488635,-0.0101708574073451 +"949",0.00560870299651084,0.00487543243043231,0.00491147994297214,0.0120404332777733,-0.00439440398610669,0.000400400499863673,0.00129020880070141,0.0065144418759715,0.00989498388797205,0.0332921999423756 +"950",0.00094401000430322,-0.00229840928491554,-0.00195498438386033,-0.000649561821143396,0.000191584451594062,0.00100026750917825,-0.00147229278601058,-0.00174241255870622,0.00478496871380951,-0.00477328649540332 +"951",0.00308626478232377,0.000256087249669301,-0.00881490492568404,-0.00411210544642204,-0.00988067268225434,-0.00289811913638705,0.00866474922235283,0.00324200027933053,-0.00249441391987992,0.00479618003680238 +"952",0.00777707657470006,0.0174000511435404,0.00296425041358894,0.0184742624928946,-0.00155021348969353,0,0.00987037625653686,0.00870025280002218,0.0159896929984249,0.00477332743478698 +"953",-0.00390091390307501,0.006036180565266,0.00689670719924051,-0.00170726652359032,-0.0149444464862504,-0.00571160592688491,-0.00307657099209024,0.00689973235447439,0.00507192484893348,-0.00158359108553852 +"954",0.0020430409037111,-0.00249961638537677,-0.00782758905414171,-0.00128238457380958,-0.0122154300564699,-0.00433354667307606,-0.000545073311640332,-0.00587392368527884,-0.0079406827458256,-0.0111022708620921 +"955",0.00492782785412693,0.00375944874077772,0.0069031900178087,0.000427984198095199,0.00807833538915514,0.00475738355219324,-0.00508601680798471,0.0078782159863644,0.00448837545944514,0.0100240858846563 +"956",-0.0131040491155954,-0.0269664138938888,-0.00881490492568404,-0.0316647719630234,0.00603487668536262,0.00342526108639229,0.00492957298414942,-0.0315093825047001,-0.0310544982950141,-0.0293767432883081 +"957",0.00976590427232438,0.0197587111434996,0.00790505181569512,0.0159080206399234,0.00216358618272627,-0.000602608334384303,0.0199854869160263,0.0214372493957653,0.0092998692698496,0.0237218936144195 +"958",0.0022054591985452,-0.000503140776916045,-0.0127452168321784,0,-0.0118738234382684,-0.00552554735609534,-0.0019593691553984,-0.00864195666257472,-0.0140877695810663,-0.0123852560833844 +"959",0.00186245492739601,0.00075502461905308,0.00794441974505511,0.00108756686278655,0.00675284192185122,0.00030288571372572,0.000178416705830742,0.00498136983299369,0.00200814859034404,0.0084953217711945 +"960",0.00295732133068638,0.00327052252051452,0.000985182346324942,0.0108626301737067,0.00286062700124567,-0.000302794001748263,0.00196286561190484,0.00272633801549493,0.00863339269662822,0.00521452919396115 +"961",0.000168410639778571,-0.00802404426394199,-0.00984238538390314,-0.000859542681096448,-0.0154416306834898,-0.00666742500238748,-0.00587688435745526,0,0.000229262503816718,0.00518756107376728 +"962",-0.00286360437707922,-0.00910017759455184,-0.00298204597787133,-0.0169931590021656,-0.00879130368327818,-0.00579687983324773,-0.0100326527714049,-0.00543742949119286,-0.0103912052876222,-0.00317590168457615 +"963",0.000169028599848575,0.0104594023990416,0.00299096517353714,0.00634584909722125,0.00272126960691699,0.00583067958213146,-0.00615254202703253,0.00447308592456741,0.0132798096578193,0.0051772725314605 +"964",0.000759874679004735,0.000252529308628846,-0.00397604198699419,0.00282678678649595,0.00934747915965417,0.00447500698438552,0.00072840046301903,-0.000742285754512517,0.010515010266877,-0.00237718728795866 +"965",0.00033758082394586,-0.00631010632471185,-0.00998016319365225,0.0110582992357275,-0.00430589899246792,-0.001674731323139,0.00727767184195161,0.00396143253965886,-0.00527821615435886,0.0063542032704953 +"966",0.00793056361981037,0.0182879883078753,0.00705652202236839,0.012438042045555,0.0131432394132018,0.00335546223807714,0.00559987975583298,0.0133168384997551,0.00432085361311185,0.0090765567807225 +"967",0.00401755845135909,0.00698435139687681,0.00300305776704235,0.00614277444203215,-0.0204000743124513,0.00324132184032844,-0.001077855580635,0.00219021529950325,-0.00694390493833852,0.00469301607448758 +"968",0.0192583393100711,0.0240277576284647,0.0229539855270935,0.0227369757956686,0.00778471093848632,0.00807972896592757,0.025894739861348,0.0182125543879808,0.0338982424771019,0.0237446438397573 +"969",0.00376229083227431,-0.0128206045153749,0.00878050617176118,-0.00185253040570332,-0.0171530303849617,-0.00420796343209173,0.00999140427712319,-0.00310005893399401,0.00257300597348387,0.00418253064980045 +"970",-0.00187432511642849,-0.00833120158548339,0,-0.00412482915765822,0.00449013694761913,0.000301745181287005,-0.00485953515431148,-0.00956959389299095,0.0102653904434158,0.00265047491442716 +"971",-0.007184252135363,-0.010377910529408,-0.00676978044298193,-0.0126320539538284,-0.0220477783317533,-0.00844818765401423,-0.036100407623938,-0.0164250051784457,-0.0158949268100952,-0.00679756808052623 +"972",0.00402942297856135,0.00124808255082787,0.0116845606292368,0.00734058155227002,0.0013499839415283,0.00375289217427288,0.0119412686175449,0.00171883545822249,0.01216910575025,0.0106463598290467 +"973",-0.00376743853440764,-0.00997484760503198,-0.00577486037398656,-0.00978546707123573,-0.000518457496153979,-0.00111176202469243,-0.0080457419612231,-0.0132384888322246,0.00306032486664498,-0.00827682583247247 +"974",-0.0118383354092407,-0.00554175374992771,-0.00774446220667913,-0.0241797679262798,-0.00539811149475211,-0.00829522809063132,-0.00937263110828246,-0.013416055359865,-0.0288391826575858,-0.0417299075536764 +"975",-0.00141405249466653,-0.00202598450419589,0,-0.000431238585529958,-0.0208746842097293,-0.0128532598156396,-0.0109172294473427,0,-0.00949961837834368,0.00158342810595902 +"976",-0.0155796433326655,-0.0253809586058716,-0.0175610976579705,-0.0262990386988423,0.0248371637628892,0.00744062734494544,-0.0314565480031378,-0.0198943926970796,-0.0109499850619239,-0.0296441914335533 +"977",0.000508030061691089,0.00364574750559443,0.0148959172811451,0.00509243320727371,-0.00551296039682736,-0.00287159629648837,0.00873665629172082,0.00179894271620373,-0.00450481786283241,-0.00773932753243955 +"978",0.0147180774465563,0.0238715205682025,0.0254402633801007,0.0237882775835598,0.00407954048120951,-0.00236679208641832,0.00696668651260302,0.0159013971613831,0.0131154389816137,0.0270935643193935 +"979",0.00275105940375253,0.00380133533778726,0.000954188096101705,0.00064556784609171,0.00614583897774423,0.00206228508831829,0.004674341643645,-0.0053018254697883,0.00083277313446195,-0.0143884167031987 +"980",-0.000831253164949586,-0.0143904049792994,-0.00285969652977014,-0.00301012732086914,0.004244503918031,0.00535119455953081,0.00204754518939043,-0.00380699327275358,0.00968229220156491,0.00324407562208728 +"981",-0.0144769181877274,-0.0330428161620526,-0.0191204429592833,-0.0317015256288428,0.00494861864246499,0.00204717302470203,-0.0070581119665597,-0.0236940978008761,0.00696739607334118,-0.00242518921933998 +"982",0.0147737322873818,0.0105959340503494,0.0175436657604213,0.0231622193676602,-0.0178499449990768,-0.0107258305904748,0.0192668569762398,0.0120040872962606,-0.00171126399192723,0.0186385273102563 +"983",-0.0116469915236994,-0.0152030765155502,-0.0162834597294108,-0.0248146905786233,0.0138919652060203,0.00433728264889721,-0.00293623035710588,-0.0128933701526621,-0.00797430359084894,0.00477332743478698 +"984",0.00303041044190078,-0.0167690197739486,0.00486863788576541,0.00781269425174647,0.00855030515047939,0.00215885363559098,-0.000552206843193237,0.00261235610476174,0.00300498833292018,0.00197938699468603 +"985",-0.00562294168534505,-0.0151596843935038,-0.00484504909617733,-0.00819518551117593,0.00520944980238025,0.00174391877283964,-0.00386742708213239,-0.0122459626990582,0.0143060674970439,-0.00948249177806404 +"986",0.021267835810679,0.0321605366586462,0.0204478533787145,0.0285843520282469,-0.0222294135375596,-0.0131506809181619,0.00758004225649112,0.0269055024872875,-0.000295325657883816,0.0295174429557872 +"987",0.012808497301058,0.022902870610759,0.00954199221713381,0.0197567175372309,-0.00260680211650199,-0.00249647353539573,0.0135778254228274,0.0215774801775179,-0.00132964982531958,0.00852383101731813 +"988",0.00269255097707743,0.0119758980969942,0.00567104333923307,0.00361929880235912,-0.00784219353127269,0.000104431408372463,0.00144828502840189,0.00578329826441082,0.0212278850864176,0.0126777038589156 +"989",-0.00105768402777084,-0.0100335274974481,0.00469925193099119,-0.00169704811419891,0.0141220975213616,0.0062562446986234,0.000542222223587796,-0.00400001397161598,0.00753236725772033,-0.00113815050425914 +"990",0.000570340226719868,0.00571766128673734,-0.0121609296649855,-0.00467475067333123,-0.0214064434448999,-0.0165802134923401,0.00325203093897897,0.000250831153511433,-0.018762137741628,-0.0068363323991949 +"991",0.00366366868553225,0.00594290655403618,0.0028408231442123,-0.00640493727427993,-0.00966407172867201,-0.00853533958312891,-0.0149468258017239,0.00250969209677665,-0.0125275238095237,0.00764819747851098 +"992",0.00389339426672453,0.00154154036789533,0.00188874652894411,-0.00343782707088336,0.004932652912641,0.00212588237875488,-0.0107858758198394,-0.00150207970588778,0.00430300489740354,-0.00265651027620528 +"993",0.00581784072893066,0.00461581034122971,-0.0028275453134603,0.00452795270883555,-0.00608158997240049,-0.00848504299969033,0.0103492369067117,0.0035096695203225,0.000295552939925781,-0.00152208837496137 +"994",0.000642682318822585,0.0104678218261363,0.0132325079279085,0.00643909533651832,0.00375665372933986,0.0032099924137039,0.00256061897418047,0.00949289839482148,0.00472637900520279,0.00990851900668721 +"995",0.000883083161401066,0.0015158574078884,0.00373157461278462,0.00149278819853871,-0.0145454146443545,-0.0105561069364941,-0.0102171428441464,0.00445405844642521,0.000955457531301773,-0.0026414734242225 +"996",-0.00457252289890753,-0.0151362632980371,-0.00650582903361585,-0.0161844034804673,-0.0130229716998966,-0.00409468630257748,-0.011059641325557,-0.0101008574564991,-0.010867940050489,-0.00264846928545504 +"997",0.00580205868026762,0.00512297489583391,0.00561298846971603,0.00281423052749119,0.00692742123241419,0.00595109942636762,0.00260922244220696,0,-0.00660726815012469,-0.00341429533432092 +"998",0.00107106241494348,-0.00713554203037303,-0.00279093780369288,0.00151133400100978,0.0182372527265016,0.00860472366636045,0.00780816541123852,-0.0097161345488127,0.00291457294543851,0.00761322130876096 +"999",0.00241355916627572,0.00268691930355369,0.000932825674877957,-0.00452631575615015,-0.00107309377806186,-0.000106394012836963,0.0114371117989092,0.00510733627940474,0.00678095395188438,0.00906686105773313 +"1000",0.00634037082144445,0.00541073021610949,0.0059117804158122,0.014597219347591,0.00697938516049956,0.00213327397874652,0.0109428561950613,0.00909319344211323,0.00155433349452783,0.00636464767940859 +"1001",0.00311041839126291,0.00358805484638447,0.00373119464799343,0.00344073570503589,-0.00714394788876238,-0.00276765279406144,0.00696610413528731,0.00715622674858563,-0.00199529992634417,0.00520837720647793 +"1002",-0.00143121935464396,0,-0.000929277334719147,-0.00107153487707412,-0.00204018988603694,-0.00352192186352052,-0.00307876489731407,0.00131574727775896,-0.00288781185736087,0.00370098782268258 +"1003",0.000398156706499009,-0.00689484572483401,0.00279045201390704,-0.0032182874105976,0.00893115201795958,0.00385579683075266,0.00799255562040435,0.00630755607237488,0.0026733995938395,-0.0018437084596814 +"1004",0.00143249050650063,-0.00128583277187244,0.00742109860909435,0.00086112725688392,-0.0195846791354755,-0.0105047010398686,0.00396505782844292,-0.000522279545113413,0.0162938596861544,0.0107130102608699 +"1005",0.000715320663352115,0.00926878107851081,0.00920840604244177,0.0128025176148043,0.0169200835254744,0.0112434841928535,0.00448748258332388,0.00966796981499884,0.00357095173028021,0.00036549207135006 +"1006",-0.00158836057014966,-0.00459176296734809,-0.00821195970789912,0.0050989197445217,-0.000751405215444589,-0.00203155444974179,0.001250622362309,0.000776653032329433,-0.00493797084768133,-0.0120569444895691 +"1007",0.000238648842230127,0.00666336239226251,0.00368002706406712,0.00697498554383214,0.0110639126831964,0.00503500310196281,-0.00124906025961646,0.00672369593558741,0.0123330804373718,0.0188608017722003 +"1008",0.0103380679700864,0.00814684838775515,0.0091659903300112,0.00965589853641835,-0.00754359223938139,-0.00309112460374106,0.015546805189284,0.00899024576134511,-0.00519031859003516,0.00435584443840731 +"1009",-0.000550923694998651,-0.00202031962901017,0.000908281692594048,0.00457374518988152,0.00117796203451026,0.00235221169458022,-0.0177720518086333,-0.00509140508967754,-0.0235507246376812,-0.0133719597444494 +"1010",0.00519780825586791,-0.00632607670756646,-0.00725947582680109,-0.00248318094164723,-0.0220273258807372,-0.0107735115617299,0.00412007030468597,-0.00230323615175432,-0.00282007421150288,0.0106226410499182 +"1011",-0.00195889960544027,-0.0114590439517531,0,-0.0105809301581744,0.00437340820179655,0.00517551604975086,-0.00535225435667352,-0.0143625475805887,-0.00401870224077916,-0.013410585848192 +"1012",-0.00196252815263143,-0.0054092019670513,0.00365597626670588,-0.00922610591624673,0.00533392592029958,0.00665085487597405,-0.00035891800123844,-0.00312271695235111,-0.00186804151732733,-0.00367371914114689 +"1013",-0.0012582767911028,-0.00492151551009479,0,-0.0103708640254304,0.00541367085765221,0.00341071969754236,-0.000358694813580751,-0.0031323325359498,0.00404246887194981,0.0117994381284996 +"1014",0.00354396574879301,0.00702757884305316,0.00728602949005097,0.010692864315774,-0.00559908711799229,-0.0039293293631204,-0.00179535024687494,0.00418971943916779,0.00589031486319391,0.0112973335278741 +"1015",0.00902452108524399,0.0294651696818202,0.00904178340455131,0.0201018283725107,-0.00779883335179221,-0.00287906145118855,0.00449593169365214,0.0151240286236898,0.00407681405153615,0.0064864718915163 +"1016",-0.00163326263122288,0.00477047390941499,-0.000896384918070869,-0.00871203283485567,0.00895073836051519,0.0067361186746755,0.0028643349653712,0.001540957012091,-0.0104090058108441,-0.00143220592840976 +"1017",0.0072445503693408,0.00924517375447276,0,0.0029297109414359,-0.00638324320835071,-0.00276100450451389,0.0067830467485388,0.00641177645310775,-0.0101454753417649,0.004661289919627 +"1018",0.00170163568546755,0.00990350005443164,0.00269084041909529,-0.00146052575026678,-0.00468120728327714,-0.00244993723002418,0.00939721516065961,0,0.00557684067259268,-0.00107079602915094 +"1019",-0.0098057074348521,-0.00833556501093868,-0.00178883779715866,-0.0077310793926656,0.00721993272617083,0.0025618961267988,-0.0119441458563203,-0.00535149465327522,0.00217348433796283,-0.00107179677897651 +"1020",-0.00132563769192662,-0.0064277970947878,-0.00896076213419417,-0.01094964900665,-0.0137941426719043,-0.00777328171131952,-0.00213349330359958,-0.0102486053903682,-0.0188453782617007,-0.0100142801895847 +"1021",0.00226455314234264,0.0126898027904305,-0.00994546178101163,-0.0104319940950391,0.00792971362992012,0.00332666781899849,0.00391949670409542,-0.000258552713455096,-0.00129571649304228,0.0101155804464559 +"1022",0.00568657923685389,0.0100739090784427,0.00639262442895894,0.00774541238028026,0.000436659741051226,0.000107123216876115,0.00496853811312836,0.00699064811799177,-0.00511331759988787,-0.00858361088916537 +"1023",0.000542101283670826,-0.00267586023247635,0.00907449584251441,-0.00597794857861222,0.0095019300839323,0.00502747626412914,0.0105950744925807,0.00539994411308542,-0.00199443846276126,-0.0126262752838782 +"1024",0.00387110727606244,0.0053657275153578,-0.00179880188006187,0.00880564976571074,-0.0151463195994964,-0.00606606528467446,0.00279603748782953,0.00332485680219419,0.00814756303700692,0.0222871715082313 +"1025",0.00246774801171901,0.00558011463477004,0.000900839126991348,-0.00340625887598467,0.00450420144351882,0.00374686106075584,0.0139397909706553,-0.00254919107575624,-0.0246264402370709,-0.00857762194444589 +"1026",-0.0174629275298777,-0.0243669366092848,-0.0171014766781417,-0.0316172581419635,0.00524910860310634,0.00458743212242929,-0.0156383348793505,-0.0171222413516489,0.0183694129602125,0.0126171730460689 +"1027",0.00751634149985025,0.014095160084499,0.000915581915736707,0.0105890713208565,-0.00761505738472501,-0.00392832627902362,0.0118712578216258,0.00832019875699008,-0.00314709858111084,0.0156639803234693 +"1028",0.0160089188650205,0.0246281806476947,0.0201278729754708,0.0242304221349945,-0.00495033304544701,-0.00465028276174961,0.00465841558016011,0.0180509513963176,0.00716106903677027,0.00736068056253858 +"1029",-0.00191230535608955,-0.0033317614925642,0.00986567919949755,-0.00745959369500482,0.000221114084126617,-0.00236149573137745,0.000171791842101587,-0.00303950423451016,-0.00267588678877939,0.00974249329415966 +"1030",0.00222251774888038,-0.00501469328836901,0.00799288705249346,-0.00128831202737967,-0.00829070205837801,-0.0057051452436705,0.00257544843432655,0.00152404148426588,0.0134151018799946,-0.00654715488960811 +"1031",0.00282884102187486,-0.00287941927856117,0,-0.000215039152968499,-0.0101426626646227,-0.00617020783397559,-0.00907721047189103,-0.00608802074750403,-0.00408466726364609,-0.0055498412586894 +"1032",0.0062524192498028,0.00601672062435687,-0.000881175411374779,0.00129051242851119,0.0051806358531461,-0.000435207149657613,0.0112342715511495,0.00280732614219614,0.000151822872495266,-0.00279037104622348 +"1033",0.00454691446635569,0.00717680187881919,0.00617315736797641,0.000429668528459271,-0.00918616671870764,-0.00686492131909144,0.00256366000387653,0.000763642151814237,0.0110875309660747,0.00664576963206298 +"1034",-0.00226327523587677,0.00190044244500465,-0.00701164722392533,-0.022971425658562,0.00870517453328779,0.00570564865518319,0.00238666745952276,-0.00940987814181671,-0.000525702272237361,0.00486435090443704 +"1035",0.000378223676722467,-0.0101943674070495,-0.000882322098005983,-0.00944818158633942,-0.0115442614570641,-0.00327311445613809,0.00323128379411597,-0.00744587395496188,-0.00165327262664072,-0.00587820501003333 +"1036",0.00597031431174599,-0.00047899922895267,0.000883101277778131,0.0122003568346942,0.0144010056660153,0.00459721384923917,0.00627250648885114,0.000259135046031034,-0.00398945409155649,-0.00347824910264893 +"1037",0.00240355939528314,0.000239582964746132,0.0088264150218289,-0.00504051247923776,0.0006698102660192,0.000326319184396295,-0.000168592344113261,0.00206883585615247,0.00476110917980832,0.00488653099623337 +"1038",-0.00314758661983605,-0.00167727597839318,-0.00699935282454933,0.0019823224156581,0.00446898526826112,0.00228783795108467,-0.00336993607570235,-0.00567773766932189,0.00767208742396597,-0.0128516878535987 +"1039",0.00631552771685273,0.0112794484953975,0.0140968935340076,0.00835343075898143,-0.00322537247653587,-0.00141239012389083,0.0028740187618792,0.0124577495199503,0.000970403814507748,0.00738913410732644 +"1040",0.00298845231048284,0.00427140612878651,0.00868818093788182,0.00348804907457079,0.00156205961663325,0.00369943605726419,0.00134877443934611,0.00845954076043709,0.00700959700180781,0.00314354882990564 +"1041",0.00208586478092387,0.00472609634698329,-0.000861342143217869,0.00608311907359504,-0.003118933096802,-0.000216606098339178,0.00387201677040316,0.00279607093967082,0.00274001050933093,-0.0010444823480118 +"1042",-0.0200702351514984,-0.0275166875115673,-0.0275862859001982,-0.0319585174044522,0.0149734557130463,0.00965172200277786,-0.00905583252993136,-0.0240812335567725,0.00649870005173336,-0.0013942307795789 +"1043",-0.0061441236628168,-0.000967233954767166,0.0017731847993343,0.000892147015820077,0.00363366317923242,-0.00247043545207903,-0.00795428435252632,0.00545472750774145,0.0089515156112745,0.0223385505785685 +"1044",-0.00068698512571741,0.00145211275358403,-0.00265501803019341,0.0024515894412025,0.00636236605402885,0.00258479455259941,-0.00545868660073412,0.000258471048073972,-0.00749035733729753,-0.00887669868527741 +"1045",0.0106926015500082,0.00991066467220936,0.0133098387489559,0.0120054266285816,0.0058862440773999,0.00322095704828729,0.017838843250654,0.0178201023373017,0.00659443893887568,0.0220461048357377 +"1046",0.00619681071781186,0.0117282483167185,0.00963214573999904,0.00593134308241949,0.0013001531793333,-0.000427649967481125,0.0208966058103885,0.0134483690518352,0.00203813502554451,0.00168514618857385 +"1047",-0.016672970865515,-0.0160870831376146,-0.00173466215041007,-0.0102642738282822,0.00289890402762683,0.00113822538850528,-0.0269066365756959,-0.0160242564643615,0.0172162932669973,0.0151413553204189 +"1048",0.00213861911810787,0.00673213432473152,-0.00868787910510804,0.0136803624396857,-0.0153729993997175,-0.0052547831525247,-0.00797300877744878,0.00508942353171626,-0.00078555310137518,0.00397754323492205 +"1049",0.0172242082161997,0.0128973253635372,0.00964056138747993,0.0198086385202902,-0.00978571603423817,-0.00679094601049834,0.0143639380006091,0.00860749537193284,-0.0130789167106762,-0.000330205386527171 +"1050",-0.00749236177991996,-0.00848870401169954,-0.00694457079699617,0.00106718539264761,0.00832771804412147,0.00716344931172141,-0.00859737097304913,0.000502199843230411,0.00912455671300028,0.00495373116318754 +"1051",-0.00785068869844352,-0.00808557879988625,-0.0192305901376388,-0.0140723890068108,-0.00638683261155948,-0.00247828203313594,-0.00646153981067543,-0.00777703320416445,0.00265514879131024,-0.00460062643848858 +"1052",0.00875000291650974,-0.000239509233068369,0.00445612498958536,0.0134081999990496,-0.00609518136739573,-0.00237718418011068,0.0124934422434004,0.0022753413565848,-0.00257658171645725,-0.00858377702770841 +"1053",-0.00143336330194577,0.000719297335844971,0,0.00192056013271746,0.00970122908431592,0.00584742198858423,0.000507321264602068,0.00327940198714738,0.000358804532442303,0.00399601803386762 +"1054",-0.0185057130778572,-0.0230050868642229,-0.0248444569118673,-0.0296059991905143,0.0167860227109249,0.0085052704562063,-0.0155431838080082,-0.0226301980599952,-0.0117638616522814,-0.0162520558719252 +"1055",0.0069261937891365,0.00392445841325606,-0.0163784531123174,0.010316091895834,-0.00564774315529437,-0.00234872341340009,0.0113266062075297,0.00102893176457464,0.00326629155066294,-0.00573161612253437 +"1056",-0.00603784869629065,-0.00464217084339535,-0.0703056008385818,0.00586573201748442,-0.000437322062669443,0.00224684172154888,-0.00678783671940775,-0.0187612108371432,0.00463029948900107,0.00271274688097622 +"1057",-0.0114570806063135,-0.0252822809014642,-0.00198985581438405,-0.0166307293620629,0.0149710587258145,0.00363000093454802,-0.00802983942260604,-0.027501016151701,-0.01865185785214,-0.0365235273160286 +"1058",-0.0185127740722061,-0.0307226474717129,-0.0368892224178861,-0.0204259516759282,0.011305433807671,0.0085091815490479,-0.0130900862502404,-0.0250472172730767,-0.000220143825636065,0.00596703307699742 +"1059",0.0132350140930948,0.0350741229331366,0.0455485469612613,0.0123318546760607,-0.00766594268157017,-0.00305837147891608,0.00837715425002616,0.0256906977618139,0.00535816187029647,0.0310536687711132 +"1060",0.0036371534173627,0.0107930990023966,0.0267329003384578,0.0017719706167878,0.00268276644096166,-0.000634569344890257,0.00882634345165778,0.0237393815031677,0.0102211724449064,0.00575298742614816 +"1061",0.0154978527160956,0.0245840816440703,0.0289292297707175,0.019234893627871,-0.00588506051916216,-0.00518792651772204,0.0109797073523792,0.0237968018871118,0.00556481916473284,0.00471070698178733 +"1062",-0.0034686473101011,-0.0026658463312822,-0.00374867998493578,0.00303698041679157,0.0033359685225236,0.000532804731973036,-0.00899384144133564,-0.00723142157730972,-0.000646801787025919,0.00736764965761338 +"1063",0.00286186994678617,0.000728847527653009,-0.00564453225003458,0.0131919840155588,-0.00128698552178241,-0.00127693078177382,-0.00753417466602235,0.0088448352282684,0.00927718786169329,0.00199472211951734 +"1064",0.0095631991174101,0.0150558483343455,0.00189229171322336,0.01152610490883,-0.00751828220489303,-0.00511166760459492,0.00465841558016011,0.0105726039720995,-0.00798058309763683,0.0033178730098975 +"1065",0.00305614201184046,-0.00885176440470914,-0.0245515532480585,-0.00105522998698504,-0.00248948096908741,-0.0026757888492992,0.00507558492077731,-0.0109722566769987,0.000287271941622924,0.00264546644963271 +"1066",-0.00243724454775185,0.000724175120414339,-0.00193603158814337,-0.00506953130144527,0.0014106427267051,0.000321092335866524,0,-0.00438590662440852,-0.00517019981222888,-0.0135224126400227 +"1067",0.00671864988973625,0.00410022549927613,-0.00194001171959379,0.0114647458138388,-0.00769270058700433,-0.00289665572795206,0.00448114764581464,0.00103614723755729,-0.00238188260916128,0.00568367458562014 +"1068",0.00690098705583386,0.0100889257470753,0.0155491923207081,0.0128043904902611,0.00797042897812816,0.00344373520280095,0.0116679776052984,0.0111315667067478,0.00332820328993977,-0.00132973490910149 +"1069",-0.00135556553516447,-0.00546965991588777,-0.0124402512496353,0.00870481199162931,-0.00205837910353746,-0.00257369370997496,0.00746250385888581,-0.000768368349359227,0.00858154624044927,0.01564586580112 +"1070",0.00422360730728255,0.0119561291263703,-0.00193790762195223,0.0160263110170549,0.00486167669190096,0.00213465689425929,0.00235685358572768,0.00922434287003537,-0.00471903328529233,0.006882928416728 +"1071",0.000825751138746611,0.0054346079715164,-0.0135925079180407,0.00849347333149941,0.00108477739592505,0.00225867850001427,-0.000839664241641502,-0.00025425862065076,0.00459769406460553,0.00911459275608784 +"1072",-0.000149609131376738,0.00258527206394166,-0.0196849178741966,-0.00200504573113747,-0.00400904629745424,-0.00504409661453897,0.00168109005014827,0.000507801373796468,0.0158038262529698,0.00096772869811601 +"1073",0.00315209050161025,0.0114863764256454,-0.00903610658100951,0.00542484862919634,-0.0150129774825725,-0.0043153719109521,-0.00134297869419631,0.00736048905693765,0.00232313969046527,0.00290047881931033 +"1074",-0.00254383631242883,-0.00370793791497726,-0.0081054299279214,-0.000999347410009066,-0.0019883430471801,0.000108277231436027,-0.0104180543032293,-0.0136053465548969,0.000912979318971052,0.00192792795831886 +"1075",-0.00345024932438043,0.00790868919902898,0.0194076188436016,0.00100034710429697,-0.00531255872544156,-0.00292487472244762,-0.00747165801405181,0.0107279333940482,0.00806967258682434,0.0237332348437118 +"1076",-0.0030106427788269,-0.00138481025039816,-0.00701415624133539,-0.0117906740885143,0.000890061218655314,0.00130399528647973,-0.00102634435981841,-0.00732878588014707,-0.0071001320590246,-0.0184837784171399 +"1077",-0.00747390339890608,-0.00970647782941825,0.00201831746969927,-0.0188070380335835,0.0107831491121637,0.00564247619053049,-0.00205513076486874,-0.00789227008562277,-0.00722096191265387,-0.020427623687187 +"1078",-0.0000760679553102328,0.000933344517880297,0.00402815428060643,0.00824426054646432,0.00626884952120332,0.00388439117422279,-0.00120132688861652,0.00307943328113502,0.00204782852872087,0.00782006312591998 +"1079",0.00076057411406083,0.00349728272958294,0.00702122066997179,0.00306628405921128,-0.000765286767728912,-0.00333237081655091,0.0135742174421891,0.00818615243658849,0.0134602119856329,0.00258645032519977 +"1080",0.00364863754438671,-0.00232327437266466,-0.000996034001490065,0.00122267522249064,0.0135624005747228,0.00733329019925844,0.01101832097238,0.00304477070514664,0.00862252289301879,0.00515972166490997 +"1081",-0.0112086539348659,-0.0251512101191927,-0.00299099463048014,-0.0250357405294391,0.00226607918943444,0.00246245588778904,-0.00989281761747174,-0.0146723278218116,0.00606680442467833,-0.00609568631687829 +"1082",0.00574431255140628,0.00860001718612513,0.00299996751721565,0.0144049494200398,0.00430658681651774,0.00128162475068461,0.0077898651358026,0.00770257703126376,0,0.000322850943261122 +"1083",0.0136317211684158,0.0272383005129797,0.0149552040659724,0.0236677305042854,-0.00643255405076981,-0.00394663307597554,0.0115950502621516,0.0168149223441005,0.0039060304758598,0.0158115350310737 +"1084",0.00510909686184013,0.00691745350944095,0.00392945790930943,0.00884585807315075,-0.000862855575438748,0.000749694739493822,0.00714294945705407,0.0107743927765696,0.00163825938566542,0.00730619171549063 +"1085",-0.00104659845117083,0.00160293787462651,-0.000978576081577809,-0.00817040775376632,0.00377977278362995,0.00353086712215878,0.00494759529755706,0,0.000885852498096806,-0.00283811777633758 +"1086",0.00860506752047518,0.00983032902706782,0.000979534630738632,0.00863947437388535,0.00968238923986342,0.0042647504965645,0.00935536358354172,0.00793260891174485,-0.00333621581453702,-0.000316316289468599 +"1087",0.00652893533486143,0.0178856627576578,0.00195667059437943,-0.0017927054119149,-0.0102288774223419,-0.00286658371841031,0.00455288647824936,0.0108213435204141,0.0192648715922641,0.0060107715714699 +"1088",0.00324305945768999,0.00400361008587491,0.0263669882965585,-0.0081818209126433,0.00764364301619258,0.00383340015318812,0.0111687581781597,0.00389290401214493,0.00415556308623799,-0.00723270247891861 +"1089",0.0023509133965558,0.00443038108906135,0.00190287435120684,0.00603607724150623,0.00309814085079663,0.00201503590842322,-0.00480264630265936,0.00484732732059046,0.0170203436180589,0.0104529163490235 +"1090",-0.00153909852795509,-0.00220541969482124,0.00284916538259927,0.000199956541742541,0.00160437514391343,-0.000307734557273509,-0.00016060973327614,0.00144697679294059,-0.0128633659140043,-0.010031372377705 +"1091",-0.00359709546853437,-0.00773652289907767,0,-0.0221955693769957,0.00566010998024202,0.00265387804076012,-0.00675663850869779,-0.0093928092534703,-0.00352369513932049,-0.0104496070956075 +"1092",-0.00663081514622044,-0.00757418407291444,-0.00189375470261888,-0.0165642693427077,0.00445918294061198,0.00254112209115798,-0.00550726735341878,-0.0111842290332314,-0.0143448687501713,-0.0160000118565692 +"1093",-0.00904836094363337,-0.0255891275496397,-0.007590297684687,-0.00956546441779804,0.00951553032419672,0.00496349663771523,-0.00146601348599373,-0.011802152700556,-0.0288363576480433,-0.0669918253132131 +"1094",0.00441583165476667,-0.00483740588071691,0.00573646387162552,0.0130167003533308,-0.00439856210378042,0.000525588579489256,-0.00538180934166255,0.00870850735888107,0.0127552937007369,-0.00313697441194594 +"1095",0.00387486299798812,0.00555512045980122,0.00380193679636798,0.00186533302894398,-0.00105159939052069,0.0014703000159193,0.00393543510579542,0.00419337347765447,0.0143152233795893,0.036713179193959 +"1096",0.00853627712831262,0.0112804943026223,0.00473485282044739,0.0117915040198919,-0.00716001549146916,-0.00482469370965721,0.0138843220302152,0.00245648590767567,0.00352821944876425,0.00910628911108069 +"1097",-0.0105248837539279,-0.0168454453168558,-0.0169648643793158,-0.0220812214174856,0.0057264285553853,0.00358323247501224,-0.0111164870716332,-0.0161723556820712,-0.00919540943321462,-0.0320855705109503 +"1098",0.00476042710860258,0.00324177980084173,0.0028760647983519,0.00292715873578753,-0.00632722036708744,-0.00220503762144475,-0.00016283529522243,0.00547920265600799,0.000341224255415495,0.00103589746505772 +"1099",-0.00769916913682689,-0.0159244250784273,-0.0210324184661549,-0.0218889581873297,0.00902076976999067,0.00389429719318901,-0.00912506100809485,-0.0118898181783776,-0.00654881660546602,0.00172481566061466 +"1100",-0.00634137938306267,-0.000468939868672247,-0.0058592836121425,-0.00149175833209736,0.00557418792665443,0.00241061724972624,0.00230218225127032,-0.00200547454739153,-0.00178541503174445,-0.0130854680616797 +"1101",-0.00015002799301711,0.00187716257226622,0.000982250721778932,0.00320158208867682,0.0102500888132937,0.00292836573705824,-0.00147640400048277,0.0072843644429248,-0.00433370036230651,0.00244246696417449 +"1102",0.00893573414976911,0.00702544099644564,0.00785077780314869,0.0161702146563503,-0.0132517534794044,-0.00573501408498944,0.0111729995633409,0.00798000837924806,0.00594169524866328,0.02018793134022 +"1103",0.00238153349299997,0.00837232414580158,-0.0146056315968759,-0.00649087764494194,-0.00041976629912166,0.00104870809159729,0.00194986889310833,0.00569057957810326,0.000343324161676151,-0.00784711418311368 +"1104",-0.00794445690193979,-0.0161440442566538,-0.0108695913372827,-0.0080083036605606,0.000524503285509015,0.00240977602264447,-0.0102172449731013,-0.00787223049870933,0.0126331004174296,0.00928471077985238 +"1105",-0.0116010805514584,-0.0241444914315502,-0.0149850855705557,-0.0208199700056262,0.00482591871485294,0.00135897900216508,-0.0104865065858575,-0.0176052796936098,0.00230522061478,-0.0160136901516122 +"1106",-0.000833045503237706,0.0031229427331243,0.0121704024885467,0.00998043824937489,0.00375863304691992,0.00104330008335962,0.0029803501002057,0.0055534620329678,0.00514099972751136,0.0135042207483271 +"1107",0.00333456247448471,0.00933903292775318,0.00200416067562226,0.00214823051318169,-0.0046803528557724,0.000104122015915475,0.00412754777965674,0.00301202662384559,-0.0000672589021404324,0.0181072403749749 +"1108",0.00460793773126955,0.00972713817478632,0.00899975779770656,0.0128620132868975,0.00856923838876966,0.00552539794114937,0.0129892875258399,0.00725721866601825,-0.00242294383600838,0.00369129388523048 +"1109",0.00383443374410741,0.00798887292519312,0,0.0105818673084028,-0.000414455226153132,-0.000103255310902606,0.00178540337242206,0.0111800448327988,0.00998513014448021,0.00568367458562014 +"1110",0.0104111819965975,0.0219113620156455,0.0178396004296768,0.0163348840889042,0.00228029807617092,0.00155556634815968,0.0174984273821994,0.0122850947618356,-0.000400788251184836,0.00565158721344039 +"1111",-0.0224610258433859,-0.0278284684496696,-0.0126581764643997,-0.0179271148431203,0.0135146635102645,0.00824024180594574,-0.0281848305188405,-0.0177185002537831,0.00180436381852678,-0.0125619145801649 +"1112",-0.00106174832622208,0.00821223626064316,0.000985982793067164,0.00944199528395639,-0.0190493401014494,-0.00597053395953584,-0.00573469731130183,0.007165881858469,-0.00273500092762313,0.00870430105841091 +"1113",-0.00994440324721169,0.00744684886581859,-0.00886695828912032,-0.00498859457119549,0.0057424289139838,0.00393561323955738,0.00362555656422558,0.00147159317722045,0.00481606020066883,0.00398275562528294 +"1114",-0.0105814526919037,-0.0157080400245176,-0.00994033862932375,-0.0160851863565665,-0.00757831476144821,-0.000618712341947325,-0.0142859013545747,-0.0100440805935313,0.00173076153820562,-0.0115702605873167 +"1115",-0.000619559880307152,0.00938746258080858,0.00803230466745508,0.00785551789345917,0.00460283059643873,0.00185782524129441,0.0119942373522484,0.00296969895929933,-0.00039871080273024,0.00936459327804839 +"1116",-0.00418753508641312,-0.0169729318630751,-0.000996034001490065,-0.00716244882786965,0.00780908108826917,0.00216350055174397,-0.0047739840510127,-0.00764894188750831,-0.00405531184756425,0.00828362085452339 +"1117",0.00763107828240783,0.0130087226140259,0.00697907406370968,0.0078508019740835,-0.00402967775457808,-0.0040092067577987,-0.00926240699872483,0.00372977862616342,0.00500634143256584,0.00558665132076031 +"1118",-0.0139102820070212,-0.0263832291115101,-0.00990096909755545,-0.0216841763456169,0.00767646665318633,0.00319995003129603,-0.0237058029280189,-0.0173392805522432,-0.00876722248628092,-0.010457541356911 +"1119",0.000783862589043283,0.00263774852166376,0,-0.00172166303867116,-0.00504387342779444,-0.00216077710741136,0.00188086755485162,0.00252084506541439,-0.00984991256198364,-0.00660506552415063 +"1120",0.0126858688449412,0.0141114533035773,0.019999986103622,0.0150894529840728,-0.0151060539767836,-0.00794032420143809,0.0157019507606189,0.014583778355199,0.0060905053504634,0.00698149320234909 +"1121",-0.0177855904171516,-0.0360847820494319,-0.0196078297804899,-0.0214480667383177,0.0181742256931599,0.0108099741374295,-0.0164673676206976,-0.0195785727130225,0.00302681782507319,-0.0267415394978376 +"1122",0.00220465365076494,-0.000489601589313549,-0.00300017017273246,-0.00759578437576225,0.00453984160450549,0.00277638005328074,0.00700475084839125,0.000505170212192985,-0.00100586108522871,-0.00407053551353975 +"1123",0.00298402397540176,0.0124848407259399,0.00300919827965496,0.00131216233341558,-0.00472488201971766,-0.000717639372510015,0.00848310870592694,0.00319174926448129,0.00651138479887625,-0.00442780233597684 +"1124",0.00511602903392538,-0.00362674958240083,0.000999902320041102,-0.00152859810613448,0.00123818502035977,-0.00153881951023294,0.0105991258961307,-0.00254516376373692,0.000600220080029246,-0.00547389412708488 +"1125",0.0137042255564421,0.023268356752534,0.0169831528955764,0.0183726136539146,-0.00443197945396023,-0.00133669686520166,0.00882298861314834,0.0130136486618602,0.00486566689905787,0.000688055927610343 +"1126",-0.00602553361054792,-0.0126058245569975,-0.00118920050325444,-0.00995686419982011,0.000621379670626032,-0.000411746946021863,-0.00214513730247434,-0.00881631126418436,0.00152566998957515,0.00446882846379237 +"1127",-0.00287561279149295,-0.0122758822777612,-0.00198418031403391,-0.00131447792026018,0.0076565020443824,0.00525072314530961,-0.018356185533613,-0.00304956362922582,-0.0175508902062754,-0.021218265704642 +"1128",-0.0116132045434741,-0.015660184952209,0.00596426122081617,-0.00175527806941889,-0.00421004742918796,0.00419972947511638,-0.00108810454341801,-0.00994128878434286,-0.0140218488343495,-0.0118882007975992 +"1129",0.00891082590125003,0.0111112010930867,-0.00494051815345331,0.0116482996304228,-0.0137136655132986,-0.00387608165156172,0.00527615523295855,0.0043768921897096,-0.00362367713741552,-0.000353779382827213 +"1130",0.0130527597275349,0.0119877730667293,0.0119162179561645,0.0136868139232353,-0.00805044093422769,-0.00921474642348163,0.008295099850677,0.0125608655316196,0.00349968444382576,0.0176990911858448 +"1131",0.00856414559121688,0.0194968171969947,0.0157019522503108,0.00921544021879805,-0.00664041991891351,-0.00599335935337175,0.0110810701978643,0.00911426647352842,0.00642770765769596,0.0180869597716493 +"1132",0.00956244028263975,0.0186395402749577,0.0077293705126138,0.0108304122607257,-0.00159195765881859,-0.00343143650490629,0.00132808616222468,0.0130455728260892,-0.00801734648811947,-0.0105910798016576 +"1133",0.0147762259104471,0.00879270252605791,0.00862906297534383,0.0117647447970159,-0.00159901028269305,-0.0024990309214229,0.0179107488741082,0.00841985589597716,-0.00732881506849314,0.0013812676985363 +"1134",-0.000821685405087758,-0.00777390673119005,0.00190108243814024,-0.000415273945415739,0.00224266928642591,0.00629053265599677,0.00619083789816255,-0.00736742558606673,0.0186297669937789,0.0134482335920072 +"1135",0.00119601569936356,-0.0104461849659895,0.00569253446459528,-0.00664721841236771,0.00511524659548823,0.00177068580188289,0.00615292557724101,-0.00395852453992651,0.00867031739245672,-0.000340247139329009 +"1136",0.010375213021858,0.00791709086266801,0.00660382929499281,0.0138017262500372,-0.00296854168906135,-0.0038475805687348,0.0125521716556201,0.00596119032460019,0.00161164457426244,0.0211027479228436 +"1137",-0.00709200942236787,-0.0147579933494356,-0.00843496937906552,-0.0113450251687184,0.0141429198050596,0.0106487090955034,-0.00349635675276316,-0.00691325114022989,0.00737516623701651,-0.000999986380040063 +"1138",-0.0180804333007594,-0.0374487355632307,-0.0122871366012334,-0.0279573486178677,0.0149951591955586,0.00764366118606197,-0.0188197965575053,-0.023620196735344,0.00891844259567387,-0.00767430506191968 +"1139",-0.00431911857958855,-0.00803207575528686,0.00287046445194217,-0.0100881062132717,0.00340832706650884,0.00143508151287275,0.0034137160540999,-0.00127326981255071,0.0077842076069452,0.00874238413852768 +"1140",0.0033485289226971,0.0156879929317106,0.0190841577183118,0.0162620135150546,0.00277974918676738,0.00163740000718793,-0.00842404925730544,0.0104539874238967,0.00896769630247563,0.0136667549848453 +"1141",-0.00690239049249108,-0.00722474745085999,-0.00936333276783263,-0.0106677930545386,-0.0142710177171772,-0.00572328628541241,-0.0111092114700363,-0.00782254441565911,0.00259500455816153,-0.00559029126745914 +"1142",0.00580479813978441,0.00150576541052416,0.00756153184877251,0.00625409791194675,0.00166637351357291,0.00411209768647947,0.0109035889856406,0.0050865633551096,0.0042707650439715,0.00892861944212275 +"1143",-0.0082010154914508,-0.0175393829032303,-0.012195220452093,-0.0115732324459762,-0.00967021095944109,-0.000614882575282527,-0.00898824421582101,-0.0129049808771226,0.00882738419125095,-0.00557203579296839 +"1144",0.0162312475064681,0.013261803705414,0.0123457799603628,0.0145275735175312,0.0207894915150819,0.00379075322605948,0.01731545885135,0.0115354042449038,-0.0121990350297424,0.00692156308141456 +"1145",-0.000602699341968993,0.0135917863134498,0.0103189974824847,0.00299187694902336,-0.0118286340996969,-0.00489841228456656,0.00745659031824308,0.0060823639742944,0.00879348225026555,0.00327327776015629 +"1146",0.0138713392586749,0.0273154752217561,0.00835654336295133,0.0159812322476318,-0.00770297195368064,-0.00553736234274493,0.00643601347967238,0.0118384754342795,-0.00762723990187819,-0.00489389755420977 +"1147",0.000669272667577658,0.000483780140561718,0.00184166997740198,-0.000629081064465908,0.00755295453080951,0.0038152185816378,0.00511564716169999,-0.000995536580708389,0.00833167334067442,0.00819671052420667 +"1148",-0.00557281007110488,-0.00579858747604145,-0.00367664806566648,-0.00209864361516776,-0.0109315918064644,-0.00318434459694095,-0.011293042777001,-0.00647890184018785,0.00781450832098751,-0.00487801563658707 +"1149",-0.00373630474524789,0.00680408020364176,0.00184514755977849,0.00336503809614208,0.00684211684404845,0.00422518944317618,0,0.00476543132273055,0.00273298595990812,0.00784313079179988 +"1150",-0.0204756278213486,-0.0263091952403322,-0.0165746862359859,-0.0176065650105628,0.000104109347096593,-0.00164245342954339,-0.0268661065561389,-0.0154768061467655,-0.00367625014448247,-0.00680941221417808 +"1151",-0.00290952369550002,-0.00421442229673985,-0.00187260205799467,0.000853483962409918,0.00376344936786799,0.00195334985466888,-0.00148801415376243,0,0.000827056418003069,-0.00326472866915961 +"1152",-0.00683466393422516,-0.00199110833499383,0.00469032857365881,0.00426342204434738,0.0197873614088344,0.0121053018310073,0.000497032609328318,0.000253699489296544,0.00616568749580604,-0.00818865621833109 +"1153",-0.00425269638029857,-0.016463039969866,-0.00933707856948529,-0.00084885528527745,0.0100924760584507,0.00363744464514859,-0.0132385811171862,-0.00481624511618195,-0.00360093515197779,0 +"1154",-0.0255471985163724,-0.0304338363178178,-0.00848237299129073,-0.0308052918460577,0.0300269807148446,0.00921220401420175,-0.0293479296852704,-0.0191034316413304,0.0240933488201032,0 +"1155",0.00541852829028411,0.00706272238779238,0.00190108243814024,-0.00350729378792081,0.00196945895323419,0.00080231868797398,-0.00621948070653189,0.0111656845670896,-0.000185729316846794,-0.014861261469488 +"1156",-0.0468415489315102,-0.0727272212342204,-0.0607211391418988,-0.0571930829228079,0.0355807438775375,0.0132303924069503,-0.0483309396800817,-0.06060582749689,-0.0052635207980829,-0.0378813261809202 +"1157",-0.00149649726657475,0.0240895817848013,0.00909090724606343,-0.00653287660814927,-0.0288530155720829,-0.0115737029595531,-0.020643073016651,-0.0032804466319043,0.00690986682588313,0.00418112739105347 +"1158",-0.065123570452394,-0.0820570123974501,-0.0480479330447384,-0.0833728603073269,0.0315668592616944,0.0159124148703542,-0.085058787572338,-0.0811851074269598,0.0331993508500772,-0.0371269529125423 +"1159",0.0464995580051517,0.0694277232257374,0.0515247177170461,0.0586729655249294,0.00303205349107616,0.00581258128224005,0.0925585542769012,0.0800001760268474,0.00891578533137238,0.00972978201500774 +"1160",-0.0441777684856008,-0.0696571991621485,-0.0460001698497129,-0.0530009759174319,0.0297536390150952,0.0132216955335045,-0.0235118348531859,-0.0527915301138158,0.0354071583215281,0.00428252295001075 +"1161",0.0448834346610443,0.048817021620561,0.0377359035491276,0.0552010061426156,-0.0504499983088923,-0.0146926296443122,0.0466273921613214,0.0469797453732042,-0.0219383775697288,0.0216773984576242 +"1162",0.00673332446107411,0.0251286647503308,-0.00909093623649715,-0.000484689039714103,0.0198036128741577,0.00696571835985593,-0.001460843149376,0.00780389864045361,-0.00456807613469989,-0.00139135691917081 +"1163",0.0211650113390052,0.0239551653465975,0.0122326283018299,0.0232614448168864,-0.0101352107420943,-0.0037021194143948,0.0356555953874809,0.0210174059236585,0.0107666175750627,0.0121908874330814 +"1164",-0.008539233924999,-0.0174100824313808,-0.00805661003568603,-0.00852474394546665,0.0165548930641866,0.00459587228849268,-0.003707567714333,-0.00839639764550837,0.0123399008322485,0 +"1165",0.000668920968205811,0.00664447485273034,0.00101538689349612,0.00716497595169008,0.0175088555831013,0.00700815422892931,0.00124044684290525,0.00655586070025493,0.00287488503765965,0.00860291493408494 +"1166",-0.0431185592082095,-0.0539054639712606,-0.0344828670230404,-0.0471894790841524,0.020538312642552,0.00522017009203535,-0.0430091268549873,-0.0331074635016801,0.0189198660580194,-0.0245650104809031 +"1167",-0.0163307153220639,-0.0200579922385654,-0.00945365889541538,-0.012444433144035,0.00806865624268682,0.00105792094452539,-0.0199741601606612,-0.0117876972339348,0.0125478054661952,0.0178383776501641 +"1168",0.000799267504768553,0.0115690962027457,0.00212082580451778,-0.00100789270096968,-0.00251832278754294,-0.00182462248021098,0.00188712134516056,0.0036919977347718,0.025784935133953,0.00171818966189541 +"1169",0.0329104097738679,0.0340177915627853,0.0190477353248888,0.0350656338505093,-0.0137937084007113,-0.00404213575936663,0.0246752648273123,0.0271648931822097,-0.0374884779779724,0.0102917024523768 +"1170",0.0140845887248111,0.00425406610530299,-0.0114228086732449,-0.00974914593582077,-0.0284304842011114,-0.0107256824321386,0.0112134213722317,-0.00110201756877049,-0.033883064489031,-0.0101868622966957 +"1171",-0.0152441597459863,-0.0276760515469363,-0.0136553319674453,-0.0194437223257118,0.0108205977610896,0.00615324990551835,-0.0210872849092033,-0.017098667997219,0.00413636484018753,0.0044597718600301 +"1172",0.0145341101112761,0.0116181493531595,0.021299090926902,0.0170684399258203,0.00986670832790182,0.00320360075711701,0.0148560193695686,0.0134677838143777,0.029647249769974,0.0112705134484055 +"1173",0.0287360661016993,0.0267008501465476,0.0135558978137826,0.0323295275883317,-0.0138261862869127,-0.00658000178617968,0.0318391245499756,0.0271317497918344,-0.0201724346640422,0.00337722592734591 +"1174",0.00263683612679277,-0.00782967652843281,-0.00411510045154917,0.00143443438424518,0.0160762195795559,0.00691574731593469,0.00390143187193503,0,0.0299615103223965,0.0134635385750419 +"1175",0.00443768447802562,0.01944739178771,0.0175617256936811,0.0205300588284778,-0.0154536885109251,-0.00357920767968312,0.0107753917503457,0.0150948893297764,-0.00770522028904908,0.00166055506291896 +"1176",-0.0104727605916252,-0.0102295294945577,-0.0091370542993352,-0.00537992280072097,0.0211978747623627,0.00796924281791234,-0.016777438554536,-0.00929404495574737,0.000843990542178652,-0.00696293982860552 +"1177",-0.0255499902231768,-0.0270947793953504,-0.0163934136987397,-0.0225777106262481,0.0324861851289406,0.00917100086014466,-0.0241734440104941,-0.0144733066702829,0.0301906457016543,-0.0053421641792456 +"1178",-0.0072973567645549,-0.0422051386666875,-0.0218748561236467,-0.0103467664955715,0.0103989949550596,0.00133860753428294,-0.00218557508905326,-0.0190373723470819,-0.00185555004760019,-0.00335688875632811 +"1179",0.0282075407395641,0.0305756100419607,0.0191689862182767,0.0296621486805764,-0.0190884447249154,-0.00534923137493482,0.0335886129611409,0.0202383826720653,-0.0318206243352855,0.00909395082323083 +"1180",-0.0103916305689398,-0.0206517231285799,-0.0125389249133422,-0.0221961307888237,0.00896765447855197,0.0048977276188864,-0.00724131833535513,-0.0187497855806646,0.0267110681419576,-0.00667547638088173 +"1181",-0.0262093452212897,-0.0380158716128733,-0.0232803190551093,-0.0338079832378504,0.0106656270323386,0.00487428485777563,-0.0281086791658683,-0.0288007859426752,-0.00610528030477187,-0.0157930705888282 +"1182",0.00646981042314421,-0.0101883223583247,0.00975080886193846,-0.0019995193006842,0.00105521827022459,-0.00304338652775615,0.00311196428175387,-0.00228133644618989,-0.0223021531096097,-0.0023899317720053 +"1183",0.00917113621481125,0.00842159401424514,0.0171673481398888,0.00150268919148289,-0.0142316093064826,-0.00295726854892731,0.000912395349075057,-0.00342938104313495,0.0105846777674159,-0.00308004014999508 +"1184",0.01384401302803,0.0238169133263189,0.00421928000795857,-0.00275093183946484,0.00846647581479942,0.000573900531291027,0.0056518903712941,-0.00372835588347875,-0.0074492329570105,-0.00480608216168577 +"1185",0.0172573799075624,0.0259819762392925,0.0115547969075782,0.0145436678622164,-0.0152882625747884,-0.00745909894518471,0.0193978674935487,0.0146804891672545,-0.0158569656847878,0.00413940847517402 +"1186",0.00591847039986826,-0.00294454585329473,0.0103840463948299,0.00172992017473672,0.00726927778574771,0.00192727589661668,0.00818053802439711,0.0000858685274540694,0.00934635926650329,-0.00446586426941942 +"1187",-0.00995723907650437,-0.0318962465873753,-0.0143885221009118,-0.029607399260973,0.019066065486776,0.00817371882609441,-0.0197563250573627,-0.0234690121976671,-0.0154519173746062,-0.0169082305750911 +"1188",-0.00116345893394976,0.00671152259306584,-0.00104255648161067,-0.00737332514995159,0.00419655243366512,0.00133529471103788,-0.00287910513486955,-0.00175817429410041,0.014251924461969,-0.00175497785306811 +"1189",-0.0294584380578583,-0.0300002110760997,-0.0125261911009741,-0.0371418599296489,0.0330839672938981,0.00428627519805502,-0.0478255384816378,-0.025836780528384,-0.0124587723999247,-0.014767839573728 +"1190",-0.0323244028129398,-0.0390501088542338,-0.0158562828078351,-0.0702311831279868,0.0375861743358277,0.00929564180933085,-0.0252083696437384,-0.0334536656765928,-0.0261535405531089,-0.0353319713791268 +"1191",0.00602510598921446,0.0117033927232093,0.00322241272673307,0.0266096215917793,-0.0185997559315523,-0.00827007861051177,0.0080383484103117,0.00904235910961448,-0.054717538218559,-0.0177581084843996 +"1192",0.0237804172698552,0.0285988908707724,0.0053533549517335,0.0150498241804933,-0.0160556705840024,-0.0041690915809196,0.0126730094387375,0.0117430569885866,-0.0138923714538353,0.00338990068006195 +"1193",0.0111833858087964,0.0296784177516356,0.0159742417827018,0.0318507792194807,-0.015308103799797,-0.00666098199166165,0.0105890571307519,0.0186317450920022,0.0193552669202277,0.0168919313092548 +"1194",-0.0204185885641753,-0.018203920147383,0,-0.0300691488271239,-0.000341665516336964,0.000191659305425196,-0.0249571723731633,-0.0194904725425739,-0.0274544223540304,-0.0269472233298083 +"1195",0.00790351992755145,0.0222496256105014,0.0178198107852805,0.013717404931886,0.00692110473704632,0,0.0148496743659616,0.0149846373633908,0.00947379330768272,0.0117601987558278 +"1196",-0.0249890464246934,-0.0365779705657897,-0.0257466201507265,-0.0500678088725617,0.0251188076549815,0.00632128740932747,-0.0263767014676235,-0.0343476622110056,0.00228282185699724,-0.0344957184688444 +"1197",-0.0284578311402417,-0.0313773487719716,-0.0158562828078351,-0.0210825026107055,0.0275202154192331,0.00925996669559659,-0.0470634543934156,-0.0190325288776177,0.0183475201612997,-0.00504847487959281 +"1198",0.021922866386533,0.0223517129764317,0.0128894659411198,0.0154250184219995,-0.0126811520781553,-0.00510239659968859,0.0377671713953514,0.0104961416914857,-0.0206262913495028,-0.001951653922452 +"1199",0.0185153176436466,0.0186947333303038,-0.00424177335039622,0.023215793931284,-0.00719824553358439,-0.00417907161617437,-0.007598271051248,0.0062952876835114,0.0115453438946038,0.0140790482234632 +"1200",0.0180913519474284,0.0339034900469624,0.00425984263737234,0.0330532528238641,-0.0184576231549061,-0.00696239127619647,0.0276041671669629,0.0272128073448878,0.00645928731208456,0.0208252518572627 +"1201",-0.00669584654579924,-0.00842364622700331,-0.00530226234100539,-0.0119308303515084,-0.00738765634689631,-0.00518637623092333,-0.028235309073893,-0.00243601289071427,-0.00816257685330624,-0.00453344997004712 +"1202",0.0334455328850487,0.0445992424107975,0.0255864277962827,0.0447310838894011,-0.0141240535478516,-0.0105237658016495,0.0482244103251559,0.0335775642826235,0.0256942529203403,0.0223909381486429 +"1203",0.00100340046754921,0.000290647473973227,-0.00831623061510023,0.000525463694717621,-0.00334564947859517,0.00331745664266481,-0.0184793863850748,-0.00797407194026623,-0.00716603155102513,0.00742391804903431 +"1204",0.00877226519237384,0.0223577090418623,0.0062893573707401,0.0280914850263596,-0.014546117452233,-0.00340310093862006,0.016277724870067,0.0214351015805532,0.00715600837177011,0.00184234981324116 +"1205",-0.00198771750257876,-0.00198807693040537,0,-0.00893793824138611,0.00995745659172709,0.0040005595762922,-0.00694714175614097,0.00466301297797789,-0.00588014228470357,0.00220658761071491 +"1206",0.0170939005293802,0.0133750394800765,0.00208350897459586,0.0200979710084426,-0.0145295198630859,-0.00495687726221283,0.0231249827621649,0.0165362849259998,0.00677751681865324,0.0227523610500662 +"1207",-0.0190910469975285,-0.0292051276453844,-0.00415799597064914,-0.0338468518147245,0.0172881495500479,0.00654456546269899,-0.0229822661776159,-0.0231163078567563,-0.00477355586683803,-0.0143524120639776 +"1208",0.0195459925358832,0.0161989840077379,0.00939444859357086,0.0266667835571976,-0.00621116758167406,-0.00106723565203093,0.0330483215946458,0.00964053804971843,-0.00479645199841494,0.00546057776377684 +"1209",-0.0118292530329969,-0.0170794534139643,-0.0155119378762678,-0.01909873897376,-0.000346991538828001,0.00155396593316426,-0.0124200062398646,-0.0144674636226485,-0.0121725225450452,-0.019551117232251 +"1210",0.00437578290411889,-0.000868711191681637,-0.0031514507635183,-0.0192107843886713,-0.00712085573440369,-0.00203691633620795,0.00609751824581095,-0.00411066657575765,-0.013135616849178,-0.00147700870732781 +"1211",0.0189869779018523,0.0315941239323667,0.0105375722057368,0.0285865461535773,-0.0105819992890364,-0.00184621059248224,0.0295459323780669,0.0250593152901815,0.0110920958080218,0.00517744365051964 +"1212",0.0122612819061483,0.0126439003868388,0.0104274502523896,0.0391145959368775,0.00167940192212646,-0.000487251694282542,0.0264894935700564,0.0132295500319464,0.00940320939309913,0.0158204292876116 +"1213",-0.019443815841979,-0.0174804823164756,-0.0144476820988056,-0.0198117167938078,0.0254146734854082,0.00857284097632149,-0.0154123306798433,-0.0218563946772422,0.0283815171188295,0.0032597558763543 +"1214",0.0101583146887829,0.0180740895736806,0.00209393631205934,0.018444105860016,-0.0174695632347737,-0.00734094022610809,0.00928321616384364,0.00783532289718214,0.0109305999379332,-0.00577620555844283 +"1215",0.0348350942898852,0.0590845862379499,0.0386627997818878,0.0607784842139563,-0.0338973590474645,-0.0120657094128516,0.0427411481012132,0.045781391011398,0.0128435428737232,0.0265069102104287 +"1216",-0.000233127673750166,-0.012571910428561,0.00402413720052808,-0.00841888523715784,0.0105169312332727,0.00600775710876289,0.00311324679017977,-0.000825945516954807,0.000412810373114469,-0.0042447971617956 +"1217",-0.0241057597954931,-0.0498676164839008,-0.058116294706786,-0.0375001994896522,0.0396555610307243,0.0134130803119226,-0.0131036479729688,-0.0338932580859892,-0.0134418056078823,-0.0152752847674487 +"1218",-0.0278884384939125,-0.0424342981948428,-0.0127658119303212,-0.0242584179671652,0.0334740385647829,0.0119940208194032,-0.0337174779768603,-0.019966079008732,0.000239088089855066,-0.0119047844473724 +"1219",0.0163115761969983,0.0134108408469942,0.00323261304913869,0.0306376339685102,-0.0124734785356734,-0.00239108484773609,0.0202496285168261,0.00407468658806054,0.0100369993417075,0.00620655986768326 +"1220",0.0182271214424163,0.0322209605152979,0.00751886027025916,0.0102338861452271,-0.0137333895877632,-0.00469875452608115,0.011341040252584,0.0133331326883015,0.0157340768453103,0.0123368135976034 +"1221",-0.00609880405222407,-0.0167224088637601,-0.00213246749535301,-0.0065122850080469,0.00120314941216848,0.00298683298456015,-0.00753453410672122,-0.0051487229521977,-0.00506635799518773,0.00322572541378996 +"1222",0.00621613233268126,0.00113410687438353,0.00854720929769748,0.00849721081592114,0.00635293256659053,0.00115222075588095,0.00247202888316678,0.00373810949919862,0.0241731920103063,0.0146481467086375 +"1223",0.0128304593368125,0.0181198878908864,-0.00423728040599081,0.0117959673665695,-0.0127964522690361,-0.00450854551794722,0.011975565829017,0.0117441873149811,-0.00828664437733784,0.00492958259453546 +"1224",-0.0369094071076762,-0.0631256576893618,-0.0180849663883224,-0.0585300297203237,0.0207397484973204,0.00886649287575669,-0.0449004926151813,-0.0450169557941744,-0.0084134847485362,-0.0220743406300569 +"1225",0.00941856547409881,0.0175125571083994,-0.00108356140610921,0.00657108030317,-0.0148998927648719,-0.00487203326344443,0.000911193289677925,0.00326124128922811,-0.00540482339842074,-0.0010748689279797 +"1226",0.0188221646979039,0.030630036551083,0.0108461227080201,0.024102335974191,-0.00610184781044287,-0.00460778284035257,0.0258509042203727,0.0260047538683228,0.0164777843664707,0.00968441420898558 +"1227",-0.00947400416217681,-0.0209452009080492,-0.00429183703497238,-0.013728782650488,0.0160830395202474,0.00626830484434748,-0.0200533976679816,-0.0207373390518358,-0.00436887772716632,-0.0106571575633633 +"1228",0.00494152333871156,-0.00578212799028122,0,0.00621426084491628,-0.00136130275173663,-0.00134125707366106,0.00869261604317439,0,0.000923810639557932,0.00718126704142441 +"1229",-0.0158626747987083,-0.0180284912110713,-0.0183191921396191,-0.026926982225618,0.00911797595521335,0.00364628610527196,-0.00951521569573965,-0.0267645449967461,-0.0106714697123242,-0.00249550960909894 +"1230",-0.0158769735943447,-0.0106604319183912,0.00109761416045773,-0.0253869753844794,0.0080223982515859,0.00200823395001692,-0.0179442400148448,-0.0163193478687013,-0.0257127230398438,-0.0232309291562415 +"1231",-0.0010645661908727,0.00329250223066424,0.0043863667053925,0.00390684325443313,-0.000251294974377259,-0.00372184002856313,0.00719778916643077,0.00614438656585259,0.00311184309592405,-0.00146353550983858 +"1232",-0.0190192245146703,-0.0256563490143351,-0.0196512723668243,-0.0321741255405037,0.0059494683765986,0.00277802083946832,-0.0263881193470709,-0.0262594139590391,-0.0245793767026421,-0.00732866692535983 +"1233",-0.00392793543008796,-0.00979793299897713,0.007795424597002,0.00348524849771525,0.0111615838143659,0.00305657104803969,-0.00282331163710614,0.00689867185468795,0.0110703241590215,0.00664450312592546 +"1234",-0.0220656204035405,-0.0303029533759526,-0.0232043314777461,-0.0323267728544029,0.00980331253853017,0.00342823247273083,-0.0294448860472055,-0.0277172307931967,-0.00290361143189899,-0.0150348950280789 +"1235",-0.0018877594546145,-0.00510213013964012,0,-0.0033133837661683,-0.0145212445012344,-0.00635875917154105,0.00350094964623349,-0.000640529606707463,-0.00867565359854827,-0.00819058292561925 +"1236",0.0289669509843622,0.0503206608207667,0.0282808315503995,0.0479228342358173,-0.000497051764824286,0.0000952904679158983,0.0244179298696643,0.0326924812016216,0.0197675099057839,0.012387333873749 +"1237",0.00284023913986853,0.00640808185321373,0.00440017807583382,-0.00449398142182245,-0.00819894229035378,-0.0019098542772118,-0.00283760422118162,0.00682782071240529,0.0015003300275962,0.0129774726077585 +"1238",0.0411497812307329,0.0527594560236997,0.0328587718399855,0.0624004927082,-0.0156159423566443,-0.00583675391035876,0.0461013870289002,0.0554870834485715,0.0194750713244525,0.0117129078004778 +"1239",-0.000160067352790283,-0.00576055245972518,-0.0137858090417977,-0.00299945919073985,-0.00501730250535903,-0.000289111982191725,-0.0101559216518907,-0.0175232071339615,-0.00293892896787962,-0.00361785859813823 +"1240",-0.00088040273176726,-0.00144829636958244,0.00322590829218994,-0.00300815157916656,0.0140165560272745,0.00443700334734087,0.00164920318916995,-0.00356753746069138,0.00112009664799562,0.00871458986637008 +"1241",0.0108921612463084,0.010443982091799,0.00750249522288549,0.0163440378365052,-0.0020230697258754,-0.000576004971602595,0.00932858602039799,0.0137235491982675,-0.0147214691847233,-0.00539956831462385 +"1242",0.000317164785908375,-0.000574213811206703,-0.0117024268128887,-0.0136071743053483,-0.0095432754531648,-0.00259455762657934,-0.000725080355214902,-0.00706331596170895,0.00513976789398529,0.00542888193349578 +"1243",0.00372239533764285,0.0066071975282127,0.0139936899598043,0.00401299075415307,0.00358127878286818,0.00452806706615427,0.00943066100640588,0.00533484848024135,0.00725413872505043,-0.00863930189363515 +"1244",-0.0219365490158754,-0.0342466804055748,-0.0244162016032691,-0.0359729195391156,0.0124904096405347,0.00508255048829676,-0.0238952255261813,-0.0341979140722791,-0.0201888909157812,-0.0127087255023969 +"1245",0.0169423138436147,0.0257094522084074,0.0228511536225338,0.0202123264768743,-0.0205605571635171,-0.00686987270788109,0.0198788983597067,0.0149574770541212,0.00253041336378867,0.00367777219365739 +"1246",-0.0145974822385259,-0.0342842273410426,-0.0170214591409811,-0.0375919847856779,0.011139022991393,0.003458398851647,-0.017866808396421,-0.031579148142256,-0.0265023386959977,-0.0128252236904338 +"1247",-0.00933880687980793,-0.0167064117643142,-0.00432887295767659,-0.00923723625875261,0.0093210732716158,0.00459634936414899,-0.00882039833845483,-0.0102485531062574,-0.021853249526105,0.00408313009436156 +"1248",-0.010646087659217,-0.0109225700369922,-0.0108693275156944,-0.0143847151799757,0.0188898510555053,0.00419347810397452,0.00574702571949826,-0.0128647318804186,-0.0350899217751327,-0.0354898435017028 +"1249",0.00361421243666427,0.00429476628357617,-0.00219808161287094,0.00648648451990286,-0.00370739718233437,-0.000853503913127329,0.0136405015954115,0.00985397647808917,-0.00366274448075565,-0.00498276289883115 +"1250",0.00148271619606577,-0.00763588869252729,-0.00330394320961391,0.00751883776014362,0.0116612214026299,0.00484405940445298,0.00836530360887844,-0.00331903371923381,0.0190375760646284,0.00808941651852191 +"1251",-0.0106918079204776,-0.00447568431570322,-0.0143645680310085,-0.0258528322586505,0.0126715601144876,0.00340315148634551,-0.00973851400501391,-0.0150498678436242,-0.00231914584343618,-0.00458549768908145 +"1252",0.030260079940627,0.0384012889783405,0.0256408655886358,0.0419024577295903,-0.0249455117031299,-0.00904471100144078,0.0302312287792559,0.0367360777912562,0.0136243369801878,0.0230327116103957 +"1253",0.00193656946629628,-0.00541171286194719,-0.00995574353675388,0.0031813047673428,-0.0139100040181229,-0.00323228367538053,0.00141411904844913,-0.0119161410342137,0.00114669387556865,0.00712943567986613 +"1254",0.00885892867318816,0.0120918737250855,0.0067039575247978,0.0132137257740863,0.00419882410914729,0.00124039521528596,0.0136809776344868,0.0111078967475051,-0.00712656510240339,0.00111779615846253 +"1255",0.00894061765764054,0.00567498426534918,0.00776911021545001,0.00391227725239118,-0.0111206951977629,-0.00409729751413379,0.00492703974030095,0.00784669031194141,0.00173035767823948,0.00483808137586306 +"1256",0.000791218034004837,-0.0026729634433541,-0.0121143357725916,-0.00961295067810497,0.00475039515135744,0.000566394041692009,0.00227644814043804,-0.00654019164140374,-0.00895652241003819,0.00444445986150788 +"1257",-0.0131234830822295,-0.0157832368340466,-0.0122633668093072,-0.0167891918925264,0.0184887367873572,0.00632091984438676,-0.0108316587290754,-0.0163009189556614,-0.0250468329985969,-0.0117995140293872 +"1258",0.0103340627639681,0.0160363422212768,0.020316074342025,0.0114730598211097,0.00182335331842109,0.00123704493265708,0.00830093726495451,0.0114724478680432,-0.00456864864310824,0.0029851108523391 +"1259",-0.00491598804806048,0.00476470863053735,0.00774339094091769,0.00079110445869901,0.00322676566722802,0.00351708159957709,-0.00490460039626495,0.0028357378902979,0.0109751832107272,-0.00148807495388825 +"1260",0.0159361874167991,0.0314166312569657,0.0197583959758065,0.0305748357038502,-0.0150098915227197,-0.00634679631820356,0.00616086080452227,0.0248189556502272,0.0258569173676915,0.0298061975373973 +"1261",0.00156874237093563,-0.0103447860482367,-0.00107613371275805,-0.00562674497052351,-0.0118896037376056,-0.00314564959670971,-0.0111967840701843,-0.00367841978530026,0.00506675865914263,0.0075978046715317 +"1262",0.00266244333115773,-0.0185829552812609,-0.0118537070789172,-0.00437259397330758,-0.0017796789035418,0.000191470706967012,0.0072543714031239,-0.0101541806924524,0.006827847311627,-0.0136445958527361 +"1263",-0.00257742255508675,-0.0121304498027494,-0.0109049755661637,-0.0126580483847509,0.00789416723983116,0.00391995887298791,-0.00175672141935257,-0.0059058090929387,-0.00367601726249223,0.00436834231689986 +"1264",0.00242770448115648,0.00509153742052315,0.00330786484082957,0.0104656418523008,-0.00176825346786491,0.000190430390057061,-0.00281515987048742,0.00250146727083589,-0.00445290720966107,0.00108748494039279 +"1265",0.00867032396069023,0.0146008419225705,0.0120878002733418,0.0217502980458826,-0.00168744930186793,-0.00199956713926652,0.0111166483103398,0.0155956737118539,0.0136741150159743,0.0072410675824528 +"1266",0.000542150379377215,-0.00616745899465754,-0.00434340153902912,0.000760482428306508,0.0130155007890431,0.00582022361529466,0.00890059892590767,-0.00061430949860819,0.00649268158404359,-0.00287566377870796 +"1267",0.00239928877028994,0.0100472460926062,-0.00436188507683333,0.00405169871086031,-0.00141831248970847,-0.00208704291104933,-0.00657319351782792,0.0129072514091939,0.00444671515559247,-0.014059040274147 +"1268",-0.0051731839616721,-0.0184317467224289,0.00219045064284362,-0.00907926433671713,0.00994211330661021,0.00446787915459357,0.0045273398175929,-0.00697814985026324,-0.00698347652501952,-0.00219379185917579 +"1269",0.00388075161477675,0.0157972734793712,0,0.0190886778802386,0.0046325766711075,0.000946391320027828,0.00520022199377745,0.00824937730009734,0.00778604193727372,0.00696219963645928 +"1270",0.0110561873623554,0.0184857551414892,0.0120219991407855,0.0252246956659283,-0.012104220394993,-0.00311995051263969,0.00638033528146664,0.0139394749145756,0.00685361993769473,0.000363970964420313 +"1271",0.0052763174000412,0.0164218706483028,0.00755948299156151,0.00876973465806841,-0.0137535730616226,-0.00597524838008012,0.00633969991109296,0.0197246877076409,-0.00235151600180017,0.00436516390143638 +"1272",0.0037273516117291,0.00255109104321161,0.0128617021266892,-0.000724584891686142,-0.0113256792785338,-0.00343448527934753,0.00476755194752543,0.00820666961298255,0.00527233590576648,-0.00724372798843753 +"1273",-0.0025766171028726,0.00763351129595891,0.00423261305786959,0.00966657412428784,-0.0063258555053205,-0.00220226975335569,0.00305058641867362,0.00668590664732149,0.00672547018523906,0.0116745244053 +"1274",-0.00113982985627337,-0.00280558117970198,-0.0094835990950668,0.00143599421100227,0.00180686451713785,0.00115151509642719,0.00557535674827103,-0.00779676931600581,-0.00704835113879987,0.00180315100471051 +"1275",0.0083673863298146,0.00675253207889681,0.0127660461584185,0.0112335537851562,-0.00240424549863694,0.0047916016446059,0.0127686009277732,0.0130968764171717,0.0272205612993197,0.00827933561250238 +"1276",-0.00512978695554622,0.00251569031269283,-0.00210095404887267,-0.00401811466168123,0.0132560534893353,0.00534204155648776,0.00580654885094689,-0.00229836602281563,0.00510759530233873,0.00285608377297009 +"1277",-0.0004548171613038,0.000557454502880139,0.00526327918843417,0.00522063198869671,0.00314335388617848,0.00303642070409937,0.00247386243425307,0.0051829385646931,0.0101631910046465,0.00356001051713029 +"1278",-0.00341349969251337,-0.0153247317994962,-0.00628288436285618,-0.014400241155349,0.0117717369446102,0.00340448878694888,-0.00872001913332132,-0.00773418959027383,-0.00556312951670035,-0.0102873049938557 +"1279",-0.00038075942956739,0.00679143206520849,0.00632260858144496,0.00862289683904205,0.0115511033147604,0.00377128791215298,0.00514518520020002,0.00346431372271327,0.00761768141175789,-0.00250900001479271 +"1280",0.00875720211993869,0.0207978573737269,0.00628276557974194,0.0220846936939343,-0.011454983241066,-0.00347179158082567,0.00743074632303387,0.0161102929025081,0.00147658143614171,0.00323395006293814 +"1281",0.00158530126002554,0.00220306595823283,0.00312187273055997,0.00278835344089257,-0.000419471399055737,0.00141597726976905,0.00213086226016124,-0.00141535186260178,0.00878747946198954,0.00250709217230694 +"1282",0.0140185163874254,0.0189558661749092,0.0031119216243265,0.0166818631322894,-0.0214886659827969,-0.00791928199930403,0.0143929288084452,0.0144599369925984,-0.019935714353656,0.0117899484229973 +"1283",-0.000668780965979665,-0.00620100680608915,-0.00310226761066446,-0.00843192820911376,0.00995102795471925,0.00275579307854135,-0.00483698967274704,-0.00614884518322967,-0.00274401099226917,0.00494350813762146 +"1284",0.00252890738980449,0.00678231922439765,0.0103730916934424,0.00206840104522166,-0.0124013500671702,-0.00644442300837011,-0.000810137910396413,0.00337455611248227,0.0150735979514007,-0.000702731107745658 +"1285",0.00296719529622491,0.00323361627290297,0.00410682448898214,0.00711024471247157,0.000773926480035936,0.000476932744866376,0.000648784446100059,0.00532482676417234,-0.00707128474492547,0.00457096435919468 +"1286",0.00125749367625527,0.00268610279935566,-0.00306728861869998,-0.000455779826920688,-0.00747680603643874,-0.00228802114185223,-0.00729220324730606,0.00139394942607018,-0.00284864094955495,0.00525029928143272 +"1287",-0.00738731300345796,-0.0192876606530892,-0.0123076304650366,-0.0221003337761296,0.0129879193970526,0.00563746795990627,-0.00832523984829647,-0.0153115872343019,-0.00523750136323065,-0.00940102202020787 +"1288",0.007442291540531,0.0101065541264962,0.010383981561106,0.0163090728263446,0.001282444987877,-0.000664875325532388,0.0113579204640026,0.00706818494976313,0.00221368913613551,0.00246042320711748 +"1289",-0.00125591437187478,-0.0089235089235089,-0.0030830505522883,-0.00825301449791938,0.00529283285201232,0.00209163747837948,-0.00992809405903661,-0.00561505906479343,-0.00232821928028837,-0.000350626340403282 +"1290",-0.00465973104768957,-0.00300159691194601,0.0164948594667127,0.00277392537120047,-0.0017834295035829,0.000759258622940573,-0.00493205557131104,0.008469954212732,0.00592392310686707,0.00350749322354549 +"1291",0.0110731027256314,0.0139573809003248,0.0101418453607813,0.0108344572487018,-0.00799647311083951,-0.0045506233814433,0.0082603381664319,0.0089583514576641,-0.000654339416725214,0.00454391175146429 +"1292",0.00264621720122848,0.0043182878640744,0.00100397078131831,0.00182431109830894,-0.000256948656213507,-0.00104795046658845,0.00163859464203764,0.00721443083543027,-0.00386901190476185,-0.00173971176077381 +"1293",0.000439910906924634,0.00134370530903904,-0.00100296383493326,-0.0040972524571673,-0.0110658130605799,-0.00362331028190144,-0.012432488060361,-0.00688709934497111,0.0219300739074966,0.01568487205973 +"1294",-0.00322444863180138,-0.0050990578489738,0.0030119692906807,0.00182867127329756,0.0125769973442369,0.00392353686207181,-0.00811657490350237,-0.00693490294372123,0.0112267451473103,0.00926559358588586 +"1295",0.00441097641156007,0.00971114525856986,0.00600604786318049,-0.00182533333865698,0,0.00142977658431964,0.0116901536923293,0.00810071441323545,0.000462599740226777,0.00306014184494452 +"1296",0.0021954462092495,0.00854923570499344,0.00199024225393507,0.0100569981186751,0.00651057773261043,0.00076113210569595,0.00280608868063537,0.011914800090973,-0.00456599226526433,0.00610175144674652 +"1297",0.00167996031185003,-0.00741721216950575,-0.00595844473763918,-0.00995686197650947,0.00885095696175497,0.00332878191688968,-0.00115233383825564,-0.00492919329959496,-0.00307727464616558,-0.00808621224280259 +"1298",0.00291637805864631,0.00854061817055407,0.0159840316637869,0.0139430232148705,-0.00329014519362192,0.000474337239811495,-0.00758072688181743,0.00963148859666774,0.0104252069381223,-0.000339669258072273 +"1299",-0.0039256130502715,-0.0108496052873783,-0.0176992088182166,-0.000676184218065257,-0.00609414564154342,-0.00397940452940004,-0.00132847645201672,-0.00572386506510203,-0.0530290606654832,-0.0037377712839286 +"1300",0.0051815257230956,0.0136436623839418,0.00600604786318049,0.00947413930597052,-0.00941418385797166,-0.00324019191520675,0.00532097459752157,0.00986861182333887,0.0141214200429116,0.0156890517662007 +"1301",-0.00304943846279793,-0.0113487751281974,-0.00995025184479759,-0.00245831123725471,0.0093919879710167,0.0040154217544881,-0.000330839746813916,-0.00488587894469106,-0.00162058098781237,-0.0100739096678047 +"1302",-0.00407826634832442,-0.004003941409497,-0.00602985052335769,-0.0172487991709466,-0.00793868682648313,-0.00199925407493118,0.00810733076983539,-0.00436459657716448,-0.00414814245877471,-0.00474902210510297 +"1303",-0.0146251642433027,-0.0399359964503607,-0.0080893000179334,-0.033508259345744,0.0121323403668563,0.00419749274822112,-0.0134580922464768,-0.0263014546951795,-0.0178086151937923,-0.0163598703524483 +"1304",0.00697555185116983,0.0142380734803238,0.0061163372005324,0.0120283662996061,-0.00612112704898615,-0.00189976975547945,0.00432533136901414,0.0123803100598969,0.00571609107036442,0.00450444281824036 +"1305",0.00994908908545389,0.0253231536325937,0.0172238511915803,0.0209742298317772,-0.0100074929957978,-0.00295106331668116,-0.0023190182112115,0.0216787898096147,0.0100836885019957,0.00827878144789507 +"1306",0.00386781603950337,-0.00697955952038265,0.00398413824371335,-0.000456521280128186,0.00198688582082585,-0.00076358550136435,0.00464890663567052,-0.00516871968716437,0.00665540904317163,0.00273687664164446 +"1307",0.0000728068708331087,0.00162189852859096,-0.00992072122176646,-0.0109615692604759,-0.000172640670854318,-0.000287145196488092,0.00694102463673896,0.000547242326691233,-0.00787353023579973,-0.00136470329624794 +"1308",0.018025607425791,0.0178135031628575,0.00901819771477808,0.0272457132050588,-0.0175935202680416,-0.00716676872844824,0.0178891023394376,0.0177643773340344,-0.0167807831982463,0.00444138199630006 +"1309",-0.00107080293416262,-0.00689435375724667,-0.0109236886218586,-0.0157339729339958,-0.0251956880858202,-0.0114546804338819,-0.00241857090709896,-0.00939879888135564,-0.0168206774463214,-0.00680273323384251 +"1310",0.00578919669838163,0.00961281027826755,0.00803213640426526,0.00799263534092987,0.00153168518057112,-0.000292573833753362,-0.000646360471140861,0.009216643676208,0.00946289987942417,0.000684922163946666 +"1311",0.00138503976134308,0.00872768686346315,0.00597624973529531,-0.0011325548789618,0.00197785367547731,-0.000291353956402896,0.00598414567439742,0.00637937694001067,0.00136578716953339,0.0123204071609913 +"1312",0.00392000886614152,0.00471948539726963,0.00297021874301184,-0.00385597609196009,-0.0119354259576846,-0.00613848723071353,0.0059483969913241,-0.00134282171204159,0.00179784869563826,-0.00169030813224702 +"1313",-0.00291091567169599,-0.0117431751769635,-0.00987178217331175,-0.0173040634105102,0.0039960122488647,0.00049051391830246,-0.00239731129209275,-0.00995158596000634,-0.00903515710217606,-0.0121910687751201 +"1314",-0.00163767979038254,-0.00580942994098665,-0.00498501811302132,0.00185344840426627,0.011308328028532,0.00509454519616193,-0.00224285731284235,-0.00353163525869626,0.000499606554061893,-0.00239976354492633 +"1315",-0.00720382457959412,-0.011420950456558,0.00100193040466778,-0.0152637138837692,0.00322024140051447,0.00126743623858006,-0.0118815139323681,-0.0109053543489495,-0.00399475670705129,-0.00790370781297056 +"1316",0.00323283015856712,0.00698532089438597,0,0.00751531264627725,0.00945143425702244,0.003699768676938,0.00406212064991829,0.00303195916485222,0.0122829599173986,0.00969855199605174 +"1317",0.0140353565933733,0.0170758310782111,0.00700708895954683,0.0174826083987241,-0.00512308959118413,-0.00116378782864435,0.0103337338566905,0.0129157692033499,0.0177675665063304,0.0044597718600301 +"1318",-0.00310687835597034,-0.0115422959647333,0.00795229407247633,-0.00526921146169612,0.00719198398501164,0.00553546313085462,-0.000485048641219232,-0.00189901952320193,-0.00705589441809829,-0.00409837491775156 +"1319",-0.00495890188087655,-0.0111467704919681,0.0019723535448064,-0.0168126403611232,-0.00141067059251088,-0.00173852231321836,-0.00226284416491651,-0.00679548338608327,-0.0105979536082469,-0.00960224010502808 +"1320",-0.00170889661567153,-0.00778303269008052,-0.000984179686273512,-0.00117102311228512,0.00750352379203312,0.00416042842027187,0.000972054773094255,-0.00191531691132452,-0.00142403570751148,-0.0138504051469359 +"1321",0.00413646014301605,0.0102786603360474,0.00295589479626401,0.00727001674528394,-0.0169107767096219,-0.00491418721008685,0.00841707230740241,0.00959679982476702,0.00520830856403953,0.0112359826673936 +"1322",0.00731489596847457,0.0152609565133073,0.000981827964540827,0.0137369569146719,0.0055401229019536,0.0023961283668279,0.00642037731267631,0.0103202907782867,0.00505802507580877,0.0128472255229006 +"1323",-0.00408925071169619,-0.020833130241711,-0.0127573945941051,-0.00574198543754867,-0.0173284003478921,-0.00735380937949048,-0.00462528980260168,-0.0129030889534346,-0.0187185648862335,-0.00445657267375199 +"1324",-0.00991110804519513,-0.0258552689559963,-0.0228628066966687,-0.0180178963725313,0.0137455185116302,0.00506888629287983,-0.0100943874085713,-0.0152502839994878,-0.0167614736178715,-0.0154959387610798 +"1325",-0.000500469299067885,-0.0091236253856225,0,0.00541040526272418,0.0072258259476079,0.00446116175810984,-0.00437031224624473,-0.00359545476145628,0.00699695280848123,0.0038475546290011 +"1326",-0.0112308043620832,-0.00446418523737035,-0.0061036905276256,-0.0147400475654865,0.0233809436704899,0.0102346034835701,-0.00959222631567447,-0.00499614279578853,0.00669570471474579,-0.00452973397957102 +"1327",-0.0167848892084438,-0.0252243080852308,-0.0122826970358146,-0.0194728013399279,0.0113375769201478,0.00468311594177906,-0.0193693790726244,-0.0108781976195985,0.0108553118797552,-0.0133005924675427 +"1328",0.00809411204075516,0.0169639268328183,0.0134715136150008,0.0108983693632969,-0.0119804421882446,-0.00389991076162077,0.0118846598428499,0.0118443535208888,-0.000186213525032453,0.0024831161464689 +"1329",0.0130657747847533,0.0197907790473342,0.00511259232487116,0.0256346799699372,-0.00415668764789889,-0.0020055822589583,0.0142266529599688,0.0139355777469419,0.0101197611545394,0.0130927143080344 +"1330",-0.0118885397249796,-0.0263376411996569,-0.0111901618088022,-0.0151833547890955,0.0161764423646942,0.0060283147970801,-0.0052193109535672,-0.00769675817123416,-0.011370565667558,-0.0101291689588564 +"1331",-0.000656356454987184,0.0105350435304219,0.00205737429440145,-0.00498082074390671,-0.00145533009479659,-0.000285575947685301,0.011641323832565,0.00332397916059901,-0.00242461290302975,-0.00988007454080853 +"1332",0.0148125505581382,0.0208511069798401,0.00616029496647896,0.0114421358154058,-0.000599658427548833,-0.00104614886263132,0.00858992824453608,0.0124240360459011,-0.00130878094751663,0.00463293958054045 +"1333",-0.0033796017364337,-0.00800426385435349,-0.00204089794416418,-0.00471366476542112,0.00291609408232896,0.00199996790564905,-0.00530296976829436,0.00245414023793811,-0.00586584711388449,-0.00957784323772171 +"1334",-0.00642077129957053,-0.00528693460894625,-0.0061347802193088,-0.00449910321548197,0.000940843647144085,0.00114060354514489,-0.000484732868428983,-0.00435256650663762,0.000753217007761098,0.000358161290763714 +"1335",0.00167008361232535,0.0125875148132877,0.00205737429440145,0.00689823205459028,0.000170605570384508,0.0000951638765260832,0.0105060477358532,0.00928984569977431,0.000689958005580582,0.00393840047884164 +"1336",-0.00840906436449851,-0.0223755753006758,-0.0112933305971585,-0.0191355533462609,0.00726053206286803,0.00199343495803439,-0.00927721221427358,-0.0143474329231922,-0.00294588203974666,-0.00178321596697351 +"1337",0.00380148767320909,0.00734667204270645,0.00623033592831779,0.0021677378288214,-0.00703862107838005,-0.00255840224745696,0.0127545062560026,0.0120842789233824,0.00144587910906413,0 +"1338",0.013691760118048,0.0165496541470023,0.00515984322393015,0.00913248214632767,-0.00512432507296423,-0.001234623465596,0.010999444840446,0.010854880824958,0.00200873819192582,0.00571639657127987 +"1339",0.00696867357320885,0.0066227008726909,0.00513355972773066,0.00619186979810071,0.00600864775653021,0.00332851402223411,0.00425738324519531,0.00375872403197142,0.00883350485006607,0.00213140957556313 +"1340",0.00164114344063737,0.00520818715348192,-0.00306435818446671,0.00142024517741746,0.00085390294508958,0.00104371521895996,0.00486730587994466,0.00401167278015757,0.00217354531561553,0.00319035098056442 +"1341",-0.00370388151839296,-0.00627189261221206,-0.00204926237770342,-0.00212717758902492,0.000255661752853298,0.000851724251571317,-0.00140633646115407,-0.0037293620130171,0.00309827726179579,0.00388694552119162 +"1342",0.0062199597313255,0.00768371518461985,-0.0102665953584101,0.00663142931494987,-0.00518634994809586,-0.00181949692206418,0.00876237826339032,0.00267355719597395,-0.00345934014518967,0 +"1343",-0.00298430479014788,-0.0106207592448013,-0.00518692828762368,-0.00188214830567857,0.00704249970042459,0.00189838404920217,-0.00155131731176716,-0.00239990331815743,-0.00452523536029847,-0.0130235865097412 +"1344",-0.00762530584787435,-0.0090834423099786,-0.00834194245807418,-0.00754346341545686,-0.0002557684276141,-0.0000946584414326379,-0.00341755307609259,-0.00908837443434851,-0.0100877703490323,-0.0110556673761554 +"1345",-0.01615813224316,-0.0172224263141999,-0.00736063863969971,-0.017577174661878,0.00784889649385123,0.00398076482564025,-0.00763835471815877,-0.012948499535044,0.00314524751119549,-0.017670375073744 +"1346",0.000730073787724717,0.00819674544411231,0.0042372467644598,0.00362681492579564,0.000168706606664237,-0.000283610830367875,0.0056550125769923,0.008198685224452,-0.00244559476738193,-0.00220261312828607 +"1347",-0.00401176072440168,-0.0134567390961072,-0.00843894592525607,-0.0158998535536409,0.0053321836543101,0.00226631651311116,-0.000937299617321252,-0.0103006686917689,-0.0193613399627692,-0.00367920130409782 +"1348",-0.00593173909213995,-0.0147769629821647,-0.00851040579899298,-0.012974483048442,0.000673779896261273,0.000847978439536767,-0.00234508179475645,-0.0106819626231863,-0.00980768589743597,-0.00775473278825167 +"1349",0.00206277523301424,0.00519187970960644,0.00429143816809052,0.00421640099469545,-0.00294526851158161,-0.00141227856578552,-0.000940300479815304,-0.000276960878379695,0.00194214409307869,0.000372080552337062 +"1350",-0.00301440948795484,-0.00487794120648877,-0.010683523668543,-0.0128426287987381,0.00826902807783036,0.00329955374173463,0.00423526127838336,-0.00498465198157827,-0.00781809115931786,-0.0074404513480204 +"1351",-0.0110610202980634,-0.0204728873617209,-0.0107989857845252,-0.0227669734861317,0.0139748835489482,0.00441523015989786,-0.0121835799710409,-0.0125243124105806,-0.0145219850810365,-0.0131184545155544 +"1352",-0.00574174385333626,-0.0156019594506337,-0.0131007105903591,-0.00870473395400018,0.00404420134593275,0.000281113784746045,-0.0049019403780779,-0.00930113876704308,-0.0105068193946103,0.00189894864774565 +"1353",-0.00382452313896431,-0.00687807899270176,-0.0110617943502787,-0.0142046259009562,0.00287658000496438,0.000747554040916087,-0.0122358307793132,-0.00825030652236147,-0.0018698944213339,-0.0011372096858524 +"1354",-0.014831056042912,-0.0165613401065168,0.0089486811943067,-0.0136232144509609,0.0177035990775352,0.00373763753562839,-0.0276704746990554,-0.0117615060852646,0.0223470884756483,-0.00227693068930646 +"1355",-0.00855895077693458,-0.00275562422834985,-0.0144125503521981,-0.00956175397065728,0.000241888644155974,-0.000651145360915706,-0.0102581744298914,-0.00725662154666429,0.0114528793562916,-0.000760813374248825 +"1356",0.0171883904314187,0.0239484975494237,0.010123309457468,0.023867068097517,-0.00209360962528693,-0.00260843197606475,0.0205615340118657,0.0236839186567812,0.000646981546807091,0.0133231960579028 +"1357",0.00174265531466289,-0.00329837850990267,-0.00111309381846691,-0.0104764505845661,-0.0111341350985775,-0.00214806391720246,0.00212961601768935,-0.00628397537980041,-0.0166181189764546,-0.0142750178179645 +"1358",0.000529670840551999,-0.0105293280307589,-0.00780375375636477,-0.00688229851231248,0.00693509443252593,0.00262030723866213,0.00424950365411148,-0.00546093508726975,-0.003024769818191,-0.0110518353072266 +"1359",0.00196569671129598,-0.00638513371548355,-0.00449468849517021,-0.0050636677956738,-0.00380832119563679,-0.0021464872984247,0.00309266997694935,-0.000867559826956521,-0.00138498223799577,0.000385351197087491 +"1360",-0.00324449326236353,-0.00152988765638218,-0.00564321528067357,-0.0048219061492506,0.00374151668039047,0.00289958425634862,-0.00292074819724564,0,0.00838774827586697,0.00346682482868865 +"1361",0.0121117274077596,0.00950047561552636,0.012485860502307,0.0282635278036116,-0.00307925853634017,-0.000839250190217244,0.0136696066990811,0.0138851665676218,-0.0108723413420644,-0.00422251234308701 +"1362",-0.0145099174472471,-0.0258045756486026,-0.0134529437399317,-0.0172774115122138,0.0253615547248338,0.00952274148181065,-0.0232781341913977,-0.0199712471827835,0.00589325901487858,-0.0185043039401039 +"1363",-0.00220111584753857,0.00124663432088945,0.0102273272562641,0.00426219469363875,0.0115743199169493,0.00388426946179066,0.00624567936413678,0.00378424444983616,-0.00190908427597691,-0.00864096828130689 +"1364",-0.0251766722562305,-0.0211641431203992,-0.0269967785366355,-0.0267903376331318,0.0237402014110479,0.00858997028705999,-0.0253184020318392,-0.0179813425170152,0.0387811976909775,-0.0206023441985491 +"1365",-0.000468200518593642,0.00699524913418226,0.0115607965464521,0.00436080666081362,-0.00790091184935682,-0.00576295041738184,-0.00703862369897512,0.00383945835388255,-0.00114281269841265,0.00566352009082416 +"1366",0.00757246509894727,0.0031574357857429,0.0125712831486959,0.00271360172024693,-0.0133769582786138,-0.00331266301139854,0.0197468540118362,0.0061783213547264,-0.00114421556058042,-0.00362030687199211 +"1367",0.0224682128837408,0.0336794815837116,0.0158013484769939,0.029228656216727,-0.0199842114251529,-0.00655470393045698,0.0213506492311568,0.0362571072869038,0.00044551355762712,0.0185708895967318 +"1368",0.000606097106397474,0.00182716848995401,-0.00666646163817064,0.00604791734863563,0.00151931082413559,0.00241646019864894,-0.00486164593552263,-0.00423257848789793,-0.0172381329389546,-0.00673799981177947 +"1369",0.00795147755599457,0,-0.00894874463830775,-0.00862525052444796,-0.000239181574910985,0.00074109201463135,0.0125387547801934,-0.00510047602802599,0.00148864724919084,0.0031922947283809 +"1370",-0.0126974244539807,-0.0112462681363305,-0.0045143737722364,-0.0145002577141462,0.00455211658883226,0.00268690270845573,-0.0196205286374211,-0.015095248312049,0.00407164102815605,-0.0182974890606896 +"1371",0.0114913120756084,0.0190595215836558,0.0113377413974922,0.0208666605454313,-0.00914269872053086,-0.00535867655892219,0.00935031886285587,0.0118562109314444,0.00708036813156299,0.00486217012124057 +"1372",-0.00639499137092681,-0.00904987050920769,-0.00560538262726251,-0.00366879961400224,0.00986905889919476,0.00529433623064279,-0.00471324061517497,-0.00600174921678587,0.00421825367807882,-0.00766118603546284 +"1373",0.0106002335643784,0.00700165174665401,0.00789179765816006,0.0071015651348687,-0.00127146158086444,-0.00267921162740137,0.0135532379913388,0.011213518364847,0.00400970608483031,0.0117837915331112 +"1374",0.010227554452708,0.0157193129592765,0.0145413333384934,0.0182814066227075,0.00556892387400709,0.00463189505477857,0.00628353741616117,0.0120371367792191,0.000570497622820909,-0.00160644505840102 +"1375",0.00193828235965432,-0.00922620706164989,0.00220537871899129,0.00205195096251232,0.00537969259920157,-0.000276721574093863,0.00784479173446284,0.000855674030864506,0.000570178676385646,0.000804494238004771 +"1376",0.00967246457235493,0.023130189836249,0.00550030036382165,0.0161247594875984,-0.0130625697118006,-0.00341274212644982,0.00466377173952437,0.0170985074790255,-0.00487550835261552,0.00844052334810597 +"1377",-0.00162126786648054,0.00703774436524318,0.00875277447287925,-0.00327435229046324,0.00494332169447609,-0.00203647153836795,-0.00127636589375379,0.00196165230000989,-0.00757192014324448,-0.0163411536663084 +"1378",-0.0224387118095651,-0.0275945539306232,-0.0144548389171494,-0.0366220805818028,0.00531549205039372,0.00213353800312532,-0.0156522854387714,-0.0209731077196352,-0.0253253636896495,-0.0214749183216139 +"1379",0.00770148081128275,0.0111042254999525,0.00666700061124326,0.00318541991386323,-0.0133372680529092,-0.00434996372525542,0.00081129607158914,0.00942585690894071,0.00407837773770869,0.00993788052228783 +"1380",-0.0160345538783295,-0.0265405595701065,-0.0154527701620444,-0.0185234906933806,0.0145577329640842,0.00548408863164052,-0.00551256020272284,-0.0116015301925666,0.00733750004807066,0.0102500893865118 +"1381",0.0050257544284229,0.00626753714331851,0.0112108294768711,0.00862767929779129,-0.00394178296583025,-0.00221882655222094,0.00440209215883569,0.00973380237703614,-0.00741415216617314,0.00689934024072114 +"1382",0.00901674449582557,0.0084087746584518,0.00776069645006561,0.00641543296342362,0.00158280794044874,0.00138953341528425,0.0063299734012543,0.0110571896152669,0.00137601236325557,0.00564301657149979 +"1383",-0.00285360525269862,-0.00154421688393624,0.014301302392695,-0.00478080942116232,0.00244992905117813,0.0032383788338548,0.00838707524348847,0.00168289076484562,-0.0116469212635357,-0.0108217008893704 +"1384",0.0249266360563531,0.0423755687483474,0.0206073625167946,0.0443020698938861,-0.0130075692597558,-0.00461105179269228,0.0227126561764064,0.0296751689788228,0.0274081358343303,0.0433548923793641 +"1385",0.00301262298268568,0.00919873054601927,-0.00318821209263942,0,0.0103175218466918,0.00463954765149222,0.0106352866263599,0.0103318964143853,-0.000644410069663981,-0.00194172110753565 +"1386",0.00659258782972572,0.00793886465006532,0.0127931580728333,0.0199336954493066,-0.00768509946474538,-0.00249341323488661,0.00557104508706852,0.00430564072935535,0.0152815208016381,0.0280155820911756 +"1387",-0.00451175506974522,-0.0239205878540124,-0.0126315605223641,-0.0105238531041365,0.00510986603831354,0.00268487196029055,-0.00461710587067177,-0.00911060279757225,-0.0113045466840351,0.00378503751243242 +"1388",-0.00950366181868567,-0.0128510228128618,-0.00426407658837935,-0.0182323870145652,0.00929413883510399,0.00350928366334946,0.00139139288567525,-0.00432643728942272,-0.0126540730252988,-0.023001542465737 +"1389",-0.00125463963770434,-0.000605568531430678,-0.00535371043379596,-0.00361130209659422,0.00881417770635795,0.00276019569632413,0.00200730170336261,-0.000815098654200819,0.00214680882813312,0.0177537984865639 +"1390",-0.00872015260636338,-0.0042413238337734,-0.0107642979607504,-0.0111310505309794,0.00202884278508764,0.000459108198425984,-0.0118645012565484,-0.0103286412550253,-0.0122695344448635,-0.0128934580304473 +"1391",0.000148846071287068,0.00365098559631694,0.00217659142597859,0.00523550809382511,0.00124563405599987,-0.000917550697881686,0.00155933819713883,0.0107110296875805,0.00552094007969539,0.0111409573662571 +"1392",-0.00484482016187215,-0.010306436106676,-0.0152010057799163,-0.0166664547702504,0.00707620756684868,0.00229569102181792,0.00435939874862279,-0.00624979714408214,-0.00261460871251018,0.00227960414753747 +"1393",0.0167775766206038,0.0159267098827598,0.00992302401152001,0.0193325300154563,-0.00262535390182472,-0.000824420053331165,0.0108511305958692,0.0150394798913043,0.0101579595034524,0.0121305097542026 +"1394",-0.00235726487658972,0.000602938215416904,-0.00436719305748223,-0.00233838962562882,0.00464504791081599,0.00219988873732957,0.00383343559525318,0,0.000454184510537026,0.012359496595415 +"1395",0.00686709132876984,0.0042180242998735,-0.00438597950133768,0.0132811874123728,-0.00785992558009407,-0.00256112386589702,0.00840212932917384,0.00942931813235459,-0.00479868988009313,0.00110978658825989 +"1396",0.00740681658627573,0.00690085679541297,0.00330405313311677,-0.0025699876669133,0.000543559942194571,0.00100902190980912,-0.0077261467185249,0.00400287225516593,-0.00273667816031353,0.00886924934503464 +"1397",0.00262087725885984,0.00953508736428077,0.00768402762864495,0.00927616408397958,-0.00256151667350246,-0.00146618592204739,-0.00839683641550082,0.00318990545196018,0.00215617114362288,0.0120879356194799 +"1398",-0.00914841253302245,-0.0242030009194759,-0.0239651238801355,-0.0148073616400825,0.0122188902861524,0.00394560990847248,-0.00338720468292908,-0.0116586646127462,0.00189068320867491,0 +"1399",-0.0101122828153909,-0.022988519914049,-0.0133929609867391,-0.0261725927976761,0.00561277946488237,0.00164474474550125,-0.00602503243833441,-0.0131368060232953,-0.00416476220686868,-0.0209916867428366 +"1400",-0.00858706556297295,-0.014551168722522,-0.00904992960961082,-0.00425763898236642,0.00787534303099591,0.00191640309022345,-0.00404102193767331,-0.00869336549230293,0.00320201923284325,-0.0059150056241617 +"1401",0.000224413245655475,0.00691168773141393,0,0.00481047774018739,0.00257893099894102,0.0005463502855938,-0.000156134047395007,0.0112362322794795,0.0140046504949283,0.00743779921520837 +"1402",0.0164969752562591,0.039001532955854,0.0148404084932059,0.0226063026798382,-0.00915571758241562,-0.00309508143940618,0.00811616533119142,0.0181567983994437,0.00706626847904257,0.00184567420582926 +"1403",0.0184332665999447,0.0252252896308165,0.0179977431019347,0.0280881839021998,-0.0188620249544126,-0.00721218726737272,0.0113020060149582,0.0159703557223849,0.00491158372363132,0.0103168479898337 +"1404",0,0.000292921742659713,-0.00552501877991773,-0.00581835466358038,0.00747239807680522,0.00321889230229422,0.00275562188802891,-0.00314398047599751,-0.000698235399820168,0.00583515216558039 +"1405",-0.00699444011399852,-0.00732060985955085,-0.00111091188872348,-0.00458002932519108,0.00200830180246347,0.0017412536393473,-0.00106849596260239,-0.00210238718666944,-0.00597083174614632,-0.0119652153326775 +"1406",-0.000871358929212196,0.00147497755845039,-0.00333703580461586,0.00178933100786272,-0.00499901544389236,-0.00364697323657004,-0.00290406324899295,0.00237020811570932,-0.0086267873785294,0.00146794543273732 +"1407",-0.00690493027736772,-0.0191459584690391,-0.00446439347680483,-0.0117375144578268,0.0056682916667834,0.00239136081218638,0.00107289634318009,-0.00236460351327161,-0.00651021017474662,-0.00842810650609738 +"1408",0.0198333914289337,0.0441441641539726,0.0112108294768711,0.03098363004042,-0.0161372879264327,-0.00523057774482527,0.00734998500516326,0.0265999813709239,0.00921298873635923,0.0169993723911357 +"1409",0.00193770924393943,0.00603958039920172,0.0099776868493977,0.00626121259229673,0.000391994865878154,0.000645687644220683,-0.00288809135276169,-0.00307841797263331,0.00482160067846471,0.00581391130596076 +"1410",0.0050135033486447,0.00857634695033704,0.0120748212746327,0.00273738760263686,-0.0128655216410212,-0.00525444247299922,-0.0103659181400872,0.0038598469460116,-0.000127984642457113,0.00758667603917651 +"1411",0.00121146170529118,0.000283596618301907,-0.00216938686191614,0.00198529434522365,-0.00532421517857529,-0.00139033510807585,-0.00600750079087131,-0.00589580892404773,0.00127973509905122,0.00286844636302375 +"1412",0.000854240735612466,-0.00113360999869283,0.00217410333312351,0.0042114078973805,-0.000719613026230803,-0.00074243069037172,-0.00294432027845992,-0.00567327248365324,0.00325926005263955,0.00822316790061595 +"1413",0.00163584701576558,0.000567465778748666,0.00108464773335926,0.00468676977792315,0.0050371291436333,0.0028793557851674,0.00217605525163522,0.00207485325255097,0.00121019169341396,-0.00531922193021361 +"1414",-0.000497197239003766,-0.00255179765900493,-0.00216682336640328,-0.00883908932222821,-0.00167011547034024,-0.000648209528922195,-0.000310577437989235,-0.000776395827119969,-0.00757086176992006,-0.00784314027661215 +"1415",0.000141959552837356,0.00454812729238929,-0.0010860388260252,-0.000247229342661193,-0.0135472010359691,-0.00491096216271913,-0.000465168342092648,0.000776999085968066,-0.00551317374468951,0.00107795869947758 +"1416",0.00113650573072088,-0.00226390750050254,-0.00543472403506051,-0.00148683255435178,-0.0140562263978158,-0.0050286143642243,0.00279385090872064,0.000776434660503034,0.00322310309988061,0.00861456835818042 +"1417",0.00737853831334756,0.0116279990029442,0.0131148268680399,0.00918106207228031,-0.00852075907937466,-0.0024331376340988,0.00727435134669241,0.00517193062567833,0.0059756664532653,0.00391453712345635 +"1418",0.00133801858225557,0.000841106885306919,0.00755149149820133,-0.00491754223549656,0.00487559912086932,0.0012197422509419,-0.000460818087256398,-0.00154360353794269,0.00102199158178307,0.00141799052216385 +"1419",0.0000704638690198767,-0.00224080154889827,-0.00214151424716424,-0.000494225092292133,0.00205589093890879,0.000561921215973316,-0.000768723623107093,-0.00206121680921678,0.00344559722150595,0.00460174330616092 +"1420",-0.00302451037334306,0.00842211155264549,0,-0.00148332116548333,0.00443153611907698,0.000842944536361356,0,0.00180728992443613,0.00998351169984457,0.00916132853008333 +"1421",0.000423609644229161,-0.00250544909827033,-0.0010729797408694,0.000495320522999831,0.0165044084542907,0.00776686687145833,-0.000923014982832648,0.00180410686655064,0.0107661712426346,0.00523746664346136 +"1422",-0.00817944639748758,-0.00586100735454365,0,-0.00915606924300294,0.00417989451222467,0.00176389277894984,-0.00261800598861783,-0.00565975096045745,0.00840915696314992,-0.00486276892515303 +"1423",0.00604295681993694,-0.00364958860579034,-0.00107416243358638,0.000249707543371391,-0.000960433761349799,-0.000463262876595927,0.00385980543025322,0.00129378747518993,0.000494175060190116,-0.00453753155768599 +"1424",0.000211899727994291,0.00338093405226769,-0.00322580148273177,-0.0102371864436103,0.00584889173002634,0.00259643317101643,0.00215335865132937,-0.00310111657799828,-0.0037661295069078,-0.00455828677532077 +"1425",-0.000988910426054312,0.000561971729843513,-0.0086301677809919,-0.00201808551968674,0.00238982383751885,0.000369492426651297,0.00398994405698661,0.000518609662490732,0.00173523796643993,0.00070453633450196 +"1426",0.000777824789085724,-0.00336823846738832,0.00326465790504038,-0.00480299095426884,-0.00437067912617706,-0.000646859389730081,0.000305952934962272,0.00259081013634299,-0.00649593545221427,0.00175991964506861 +"1427",-0.00720792491021938,-0.0121089583710829,-0.0184382193754041,-0.0116841781229238,0.00518776575931423,0.0018504144308662,-0.00106969806013724,-0.0108528805340987,-0.000435842840422085,0.0010540966616186 +"1428",0.00476896138608707,0.00940707891681702,0.00110514652774274,0.00950928391907224,0.0141337195517881,0.0064638477927248,0.00397724806523736,0.00783681598373964,0.0230500679529013,0.0105300477460186 +"1429",-0.000920722931040951,-0.000565006129355838,-0.0132451961353797,-0.00560075601580812,-0.00100421376232052,-0.00228788641233746,0.00502841656628861,-0.00596171638562271,0.00158321153584695,0.000347338084005111 +"1430",-0.000851035658953614,0.000565325541751927,-0.0123042731220868,-0.00512032580414223,-0.00471266606023213,-0.000368362026003544,-0.000606494475387631,0.00286852100163659,-0.00103354817688583,-0.00486111622344032 +"1431",0.0202966159435662,0.0293700668100656,0.0135898538829304,0.0221306659773308,-0.0166511579256524,-0.00681717676624449,0.00788830867873913,0.017680797959259,0.00352991909841038,-0.000348877680432791 +"1432",0.00389484345420832,0.0145405662438334,0.0134079911592158,0.0231621750609929,-0.00465441663959976,0.00129840212613397,0.00180645827074621,0.0107305321013311,0.0215295228426802,0.0111692034417417 +"1433",-0.00568098368094239,-0.00919434471770775,0,-0.0127950568637192,0.00241906724891372,0.000463829717175734,-0.00646072345279991,-0.0123861337659207,-0.00682741027276867,0.00138079096165633 +"1434",0.00278712054964436,0.0136462928451795,0.00441003331665257,0.0119638193076583,-0.00627361245327607,-0.00185208493320832,0.00393155976401904,0.0104940127182953,0.00364636873408197,0.00206822407648244 +"1435",0.00333558969459991,0.0037696523206705,0.0109771999454502,0.00443349335475829,-0.0124648377174081,-0.0049166445979123,0.00376576095343095,0.00531917481336985,0.000119142350892609,0.00515995919531664 +"1436",0.0152364858779614,0.0160944503816272,0.0162863736468242,0.026974128977066,-0.00393379838631991,0.0028898866004794,0.0121548812915082,0.0191481921151722,0.0201881850903787,0.00684463933566049 +"1437",0.00443394235460315,0.011615575566891,0.0106838856587941,0.0116999208340451,-0.026577956032542,-0.00938847933215503,0.00518910617049695,0.00321408480119567,0.00286034093585119,0.0105370807807292 +"1438",-0.0033955733702995,-0.00443644784117492,-0.0095137274768935,-0.0108568828963128,0.0120039542147974,0.00206469672021958,-0.00471998743186242,-0.00936424619973841,-0.00814906272149485,-0.02758157108499 +"1439",-0.000818101957051232,-0.00786367926625975,0.00213465826896719,0.000477664959672497,0.00501145583569951,0.00252847768034359,-0.00859496287273953,-0.00273643649683875,0.00774652022581646,-0.00726389441688557 +"1440",0.0005456259358676,0.00660498939033194,0.00212978216083837,0,0.0065658171049392,0.00233503943504454,-0.0046338534449103,0.000499076050558989,0.000116491962983467,-0.0146341610358031 +"1441",0.0000683561691181556,-0.00839878984105313,-0.0106269955429268,-0.00596244821407399,0.00247677960915071,0.000558713939044164,-0.0117134208805448,-0.00299172805206593,-0.0015721671837613,0.005657667601356 +"1442",-0.000417776642485101,0.00158800100323697,0.00537038978009718,0.00239907603438771,0.00115322053434941,0.00214253057637359,-0.0003037573033291,-0.00317912444737922,0.00285767771121659,0.0066807125953503 +"1443",-0.00150838703797995,-0.00369991776292711,-0.00213636900395364,-0.000957457589125355,0.00781567841983888,0.00223046380132752,-0.00106430918089073,0.000759466759175931,-0.00529195140123473,-0.0104784481678606 +"1444",-0.0106419766560696,-0.00822257580203967,0,-0.0148537444880531,0.00987754450369471,0.0037090986862458,-0.0146784646387866,-0.00758739953052301,-0.00163694238578882,0.0010589336079363 +"1445",-0.00562141175432473,-0.0131049700395695,-0.0107068795419665,-0.00462046238611535,0.0107510860111584,0.00415724277681773,-0.000933989573961513,0.003312669152574,-0.00562163130241533,-0.00705219856480976 +"1446",0.00942191452946983,0.012195009321625,0.0119046927829405,0.0158805275572296,-0.00711828604134979,-0.00211577700493415,0.00545305194657342,0.00990610144724591,0.0148989931676462,0.0124289901219379 +"1447",-0.00463216489206586,-0.0222220363557285,-0.0192513984914844,-0.00601244101019549,0.000564373041848087,0,-0.00232413510489304,-0.0128267643197265,-0.00261110021146815,0.00596284678055925 +"1448",0.00263930249317901,0.00930988342951045,-0.00327141045483359,0.00992005378515604,0.00371044279368182,0.00185552692786728,-0.00714530786197765,0.000764270255662725,0.00232703474505236,0.0013946092478001 +"1449",0.00103898420569437,0.00623967422620186,-0.00437628913803645,0.00143767552585006,-0.00136621296445805,-0.000644928010086199,0.00844815460873316,0.00229102191564712,-0.00110271639514203,-0.00522287761086537 +"1450",0.00408334691462464,-0.00269617181753401,-0.00439549436054276,-0.00669862949893318,0.000322051765638154,0.00101386166057194,0.00294787268174601,0.00101613535607448,0.00180126664260527,-0.0171508047357199 +"1451",0.00716785956779953,0.0121654735127235,0.0121409595774455,0.0103563847329904,-0.0124710629128673,-0.00396064434042531,-0.00371234606913018,0.00888094185216026,0.00696013556150743,0.0217237170535389 +"1452",0.0000682030380554366,0.00213692549205846,0,0,-0.0129534442483632,-0.00453177082463962,0.00434709994551397,-0.000754616762860927,-0.00570247102296839,-0.00522833851815707 +"1453",-0.00342101680013718,-0.00799614432709117,-0.00545262643871236,-0.00882005940818342,0.00841874631529005,0.00325183917092486,-0.00417391907052667,-0.00402673871298431,-0.00330200449837803,-0.00280311720481063 +"1454",-0.00988783682238925,-0.0163887503014339,-0.0164471613374949,-0.00745533744789451,-0.00180090656001231,-0.00203750358227306,-0.00434634449491278,-0.00657091110109187,-0.00616098797743125,0.00737878512213519 +"1455",-0.00637992203402371,-0.00273152165466517,-0.00780373644183474,-0.00605760248081522,0.00705209343841218,0.00241258121276422,0.00124729508411181,-0.000254166160957414,-0.000877296892294877,-0.00174399536590708 +"1456",0.000558704185149361,0.00986018191029481,0.00561772646302994,0.00926365190811218,0.006921651765879,0.000925841883249401,0.000155638367153488,0.00610691240542494,0.0028097109063383,0.0115304929006563 +"1457",-0.00327899400062193,-0.000270964773239957,0.0011175575162059,-0.00314004297867065,0.00250663910683468,0.0000923673577810646,-0.00435928299154964,0.0012642280667281,-0.00735471018279843,-0.0138169849865292 +"1458",0.0083278961660016,0.009223841487499,0.00669638644608028,0.00581533714859672,-0.00225869235472709,0.000277460420216702,0.00672397309284678,0.0101037968173685,-0.0100552276849962,-0.00490368285955811 +"1459",0.0101336026248056,0.0185485700841777,0.0144123215999725,0.0103588792196971,-0.0138246196391965,-0.00471475110746811,0.00465995587679169,0.00975258952106217,0.00635575860923931,0.000704040312520915 +"1460",0.00453469260323036,0.0102928546184431,0.00546442165878713,0.00786855354947869,-0.00926407926142925,-0.00631634938997061,0.0015460460799992,0.00990542113177373,0.000708269398043582,0.000351663888966014 +"1461",-0.0025989829863754,-0.00548585873404117,0.00652160777947275,-0.00283918650693982,-0.00612293515400741,-0.00177593703954237,0.00941643256140545,-0.00662084039373845,-0.00442373499449178,-0.000351540264949435 +"1462",-0.0166643422888428,-0.013396387238898,-0.012958703974295,-0.0154213007679753,0.0135705985263379,0.00421414152519417,-0.00932859051790069,-0.00987371133169024,-0.0107825823536826,-0.0151249139891453 +"1463",0.000139552763020578,0.00559098596475827,0.0142231932353092,0.00963892286693135,-0.00640694323774005,-0.00335725168493339,-0.00355044121872738,0.00772815281411399,0.00365335686857904,-0.00464283041474622 +"1464",-0.0138763524184208,-0.0238284818497299,-0.0204964250118485,-0.0205251170385472,0.0143022661356238,0.00477157026715402,-0.0100701081494502,-0.0113802148586331,-0.0128297468333961,-0.0121995151716672 +"1465",-0.0028283901412689,-0.00135582855575545,0.00220292894394114,0.000974606987582449,-0.00986192350335635,-0.00214163414663759,0.000626267694406879,0.00400400765503783,-0.00344551788743641,-0.00290588105193434 +"1466",0.00290714444888107,0.00624662028871392,0.00769209969754869,0.0109541972064777,-0.00510414838582951,-0.00363917586476059,-0.00437913653853172,0.00822518785289028,0.00703629135608219,0.00255005608008707 +"1467",-0.000565448513878852,-0.00026994820593762,-0.00545262643871236,-0.00770528873184073,0.0147278420069885,0.0063690862529695,-0.00581210501707663,-0.000494410517579147,-0.000542169605055598,0.00218020271517072 +"1468",0,0.00242982318351803,-0.00657856886344477,-0.00145573721035874,0.00587074223273953,0.00409457310342565,0.0112182862207668,0.00766776070524355,0.00542402843348522,-0.000725227892248381 +"1469",0.0104705717535523,0.0115807678244608,0.00993350956308503,0.016281913171325,-0.00818739849908812,-0.00199575691469345,0.00109352156488107,0.0108001870839911,-0.00455550554989503,0.00181427353995822 +"1470",-0.00889209836603599,-0.0122472018524079,-0.00765040520925264,-0.00526069768071835,-0.000735824554200626,0.000837049480058916,0.0067114625305269,-0.0111704353377207,-0.0208948085369804,-0.017022771955908 +"1471",0.00204915583069609,-0.00377355036769988,0,0.0048077188192881,0.00564401072881293,0.00241636786788546,-0.00744181806876243,-0.000982337322203874,0.00387447710180266,0.00847457402154794 +"1472",0.0078251670236511,0.0113637324119289,0.00220292894394114,0.00789490681541194,-0.00943504040508691,-0.00454259430976067,0.00218666807998491,0.00958669493005471,0.0188078605356334,0.0179027562684033 +"1473",-0.0226638164709962,-0.0160514937927543,-0.0120879335929149,-0.0163783420811374,0.018146091605268,0.00838073123260052,-0.00498744183908795,-0.0126611252908436,0.00114252553561278,-0.0186646826118815 +"1474",-0.0120241611529823,-0.010875385876179,-0.00444962061386045,-0.0125481648883712,0.0148391734519997,0.00443290765279336,-0.0101816322636803,-0.00838454405413003,0.00900954985255731,0.0014629624526632 +"1475",0.000869198897281764,-0.00329873246686074,0,0.0019551603376371,0.00111241928908923,0.0000915310290610094,-0.00332334481806018,-0.00174074627506038,-0.00101195306232649,0.00803510311144295 +"1476",0.000796373515276283,0.00193097827878441,-0.0100558207566921,0.00365862868250111,0.00166654904226315,0.000643898490579442,-0.0015877574480001,0.000248910543966252,-0.00220480267290191,-0.00471015522293972 +"1477",-0.00347183960632891,-0.00330337353376975,0.00112875111443711,-0.00899161522824621,0.00332865539704663,0.00119395969275549,-0.00318083654393997,-0.00423424158257946,-0.00209012246205054,-0.00182014263204167 +"1478",-0.013498582880925,-0.00938935133316776,-0.0124015031779604,-0.0154485906398831,0.000947782697934274,0.000275522516245408,-0.0194637747142488,-0.0120058291739553,0.000239335718515754,0.00291761361802267 +"1479",-0.00169194256742811,-0.00111531427008815,0.0159820129086623,0.0034867378848018,-0.00197265533649771,-0.000458665646954293,-0.00439302108777995,0.00759493365860298,-0.00628217665598985,-0.00400002006035627 +"1480",0.00493734398862555,-0.00558183299659643,0.0179776462464949,0.00297848169028536,-0.000869840466195093,0.000642263778981356,0.0114398370413165,-0.00175905235230367,-0.00126432057954895,0.00438110108307055 +"1481",0.0202390969881938,0.0224529708755306,0.0143484095918061,0.0175698748745647,-0.00561832985946209,-0.00201784983219799,0.00937122173104776,0.0148503817821461,0.0119965634194428,0.0189023340870691 +"1482",0.000431161364020216,0.00329383164439445,-0.0021762246516942,-0.00194553614549198,-0.0100276476521453,-0.00413584389076627,0.00624315455343116,-0.00247998590073761,-0.00285933171082775,-0.00677854216455243 +"1483",0.0018679233319463,0.00355665906878988,0.00109068456989947,-0.00194912798043057,-0.000562205888389844,-0.00147613950033787,-0.000636712530511896,0.00124307576072891,0.00101558636128574,0.00431032299677248 +"1484",0.0136250178395596,0.0239914417557368,0.0119823783531987,0.0163572086279857,-0.00096500779007469,-0.000554761835621642,0.00811868099694846,0.0144027660945421,0.0122344415401581,0.00357656282013474 +"1485",-0.00212233285140428,-0.00213006535270888,0,0,0.00474978922188019,0.00166464481648387,0.00142130220672665,-0.00195824044157711,-0.00106130534130477,-0.0014254239409307 +"1486",-0.00510470422958387,-0.00586967295338525,-0.00538198268502588,-0.00840731850671195,0.00392621009572025,0.00230803268507884,-0.00536125284471889,-0.00220758467685189,-0.00424946012952976,-0.00142760560061006 +"1487",0.00805252455350325,0.00939338091955255,0.00108217847308434,0.00557172198130118,-0.00143645935717807,0.00128955556739707,-0.00174371240040705,0.00540816791731102,-0.0128030579715404,-0.00321664961115631 +"1488",0.0046656044813782,0.00904003758986271,0.0118918237073187,0.00722715733181389,0.000159773858182,0.00101194228141344,0.00651105794674622,0.0083127553191602,0.00378258774333373,0.00681249553246777 +"1489",0.000210862186729388,0.000790606582562026,-0.00320488360930238,-0.000478272694444559,-0.00271757855180443,-0.000184195118927755,0.00394453880616563,0.00193993811946136,-0.00675912218754549,0.000712314306763551 +"1490",-0.00492388093352714,0.00368605173756364,-0.00428749926353489,-0.000478642300978049,0.000923940978135196,-0.000395346676670072,0.00282874728419502,0.000484108499620772,0.000481794631464139,0.00249106907856311 +"1491",-0.00141392335525192,0.00524680581856107,0.00107656585590643,0.00287286292358679,0.00577550130424132,0.00174909433871062,-0.00125358086896088,0.00217685852142857,-0.0102931857493174,-0.00887467772603245 +"1492",0.001769565039486,0.00182688257581409,0,0.0107421850317444,-0.000478670121833114,0.00082713350572261,-0.00266747353734031,-0.000482715521244237,-0.00182461381613697,-0.00107455759836994 +"1493",0.00339221322435512,-0.000260782997411724,0.00537628546621538,0.00755807508062456,0.00215461823406016,0.000550829295068223,0.00881030309177677,-0.000241312706645846,0.00231540952703546,-0.00896381185338879 +"1494",0.00302898861130729,-0.00286598318636921,0.00320855139450216,0.00304729909870494,-0.00923618297151207,-0.00284509016002921,0.00405497902040164,0.00942011302224488,0.00401218237082057,-0.00108533151390944 +"1495",0.000421108965134698,0.001306551927994,-0.00319828951820844,0.00560887346468997,0.00442024244315053,0.000920747188879467,0,0.000239331960262046,0.00387502412509044,-0.00217317058423616 +"1496",0.00680799429798173,0.00887267012537873,-0.00106920670276123,0.00511284958355507,-0.00760157255680438,-0.00193100026101223,0.00124248208121047,0.00311032196518202,-0.000904758729105781,-0.00181478263702284 +"1497",0.000488671542153707,0.00439730313135134,0.00428233680047385,0.00300564689299843,-0.0116097557479509,-0.00423834793983802,-0.000620500697194326,-0.000715704749976953,0.000724479350117102,0.00472724539946046 +"1498",-0.00613258348416956,-0.00283305513795251,-0.00426407658837935,-0.00437985488583226,0.000733848355910949,-0.00194256678551163,-0.00667477393005189,-0.00548929592618641,-0.0084454905363941,-0.00904819863907314 +"1499",-0.00371549230945767,0.00490713267594711,0.00535325932910813,0.00439912240358509,0.00749914693592979,0.00222426940033627,-0.0012502804464759,0.00551959461441753,-0.00146005966599916,0.0062089023060381 +"1500",0.011752081034724,0.00429222289462694,0.00958440859941656,0.00253564979558218,-0.0149673314803268,-0.00527219803302703,0.00625881678609774,0.00811453883596114,0.00188872838942511,-0.000725868225068038 +"1501",0.0111288844221107,0.00875380880817045,0.0150336084790705,0.00698611584337216,-0.0101850266650363,-0.00390578678729636,0.0102626409321327,0.00639206428449524,-0.0143517390616426,0.00254264592044251 +"1502",-0.00742924043979154,0.000765777852314908,0.0157565204699701,-0.000459266719449514,0.00331911728814549,0.00140048783672175,-0.00140233442201076,-0.00352833527760121,-0.00240621912134487,0.00362325082674775 +"1503",0.00575195517944094,0.00586565731992406,0.0134434936708701,0.00597562937794849,0.000165918299551704,0.00065238674226431,0.0113906143364966,0.014400127630066,-0.0121219987368173,-0.00469318791637974 +"1504",-0.00907710018715757,-0.00938105721731675,-0.00612254458206762,-0.0114233045810979,0.0109149538419155,0.00270218324073279,-0.00308554667749494,-0.00667187771372646,0.00375637647921812,-0.00181354069069395 +"1505",-0.00308074669605585,-0.00204776047126831,0,-0.00208021258882496,-0.00179935595882319,-0.0010222735286326,0.00139254443521497,-0.000487252496968682,0.00180872573057145,-0.00327037887043391 +"1506",-0.00421523855981742,0.00102591824609122,-0.00102678625943819,0.00301074426711812,0.00359666741441345,0.0020583114385011,-0.00494498342093197,-0.000973585633127771,0.000996164892173024,0.0102077748250822 +"1507",-0.00134057232835783,0.00435567610913234,0.00102784163310399,0.00563566224019363,0.00335541542639617,0.00204470943218737,0.00124240457076485,0.00316852798159184,0.0023635091576284,0 +"1508",-0.0108080732142044,-0.0142856914755879,-0.00718661934418729,0.00367454526270738,0.00570957479362133,0.00231895830778406,-0.00604959432646213,-0.00753202157044919,-0.00384717662330147,-0.00288700503424477 +"1509",0.0169964736842563,0.0170807097329388,0.00827285949570933,0.0148742261335719,-0.017273796772671,-0.005274787079247,0.00920759477977406,0.0122400927658384,0.00921895517959803,0.00542888193349578 +"1510",0.0256299179705479,0.0145039148175474,0.0246153130532256,0.0196168934855425,-0.0133684896631127,-0.0045586006914512,0.0162360322790014,0.0133011371721969,0.00709785194178858,0.00359966281133017 +"1511",-0.00225910386417749,-0.0135440953261109,-0.00900881654300201,-0.00707675688843867,-0.0135496982788864,-0.00514037332696549,0,-0.0152746016769812,-0.0120733040641454,-0.00824960277536924 +"1512",0.0043913684012078,0.00711918917394971,-0.0040405414994803,0.00200472435241905,0.0038998562535919,0.000469848737863598,0.006086427483593,-0.00169665754819492,-0.00471460926888234,-0.00433994176907604 +"1513",-0.0027324005077356,-0.000757154821817263,-0.00912770626654535,-0.00755717985219717,0.000422669123452568,0.000563271110335606,0.00151240174733691,0.00315642962688556,-0.00629524424962291,0.00181617565745906 +"1514",-0.00287727370135071,-0.00202137428893745,-0.0133060940934759,-0.00895868254896315,0.00658525070494198,0.00244016089771848,-0.00196291403539406,-0.00847075952674159,0.00708778178269132,0.00253807371799342 +"1515",0.00254191486188016,0.00101267211899536,0.0134855338761326,0.00429381099322446,-0.000922749494106534,0.000561583660114495,0.00378250369988042,0.00488173153981597,-0.000435930498703718,-0.00144667207169502 +"1516",0.00794923915844437,0.0174507900756165,0.00818838309982328,0.00877572496154255,-0.00277043091631834,-0.00290031874068652,0.00241171226992298,0.00777289516749557,0.00928401117564914,0.00362186399421871 +"1517",-0.0000672775209601406,0.00422563002204646,0.00304550678002458,-0.00803016629054754,0.00892308687766485,0.00319032954033971,-0.000150270545544062,-0.00385647163402014,-0.00567970133793549,-0.004330618978589 +"1518",-0.000680461018681244,-0.000742592003032949,0.00607296969320581,0.0042723583569011,-0.0027533260243533,-0.000374038134698496,0.00150406367399425,0.00435492407799631,0.00298022479796622,0.00652420086718264 +"1519",0.000680924361165625,-0.00346783238967197,-0.00301826750774081,-0.00425418296276836,0.00460187900463649,0.00243267352503618,0.00465554049379624,-0.00192694535839955,0.00631425680450537,-0.00432122496650611 +"1520",-0.000136234244481614,-0.00472273245937682,-0.0121088349302643,-0.000899562843790891,0.00208230532977982,0.00130684189671726,-0.00104649666651846,-0.000482942872436998,0.000553617132795337,0.00108497613651792 +"1521",0.00646035471064121,0.0107389534694291,0.00408571415919545,0.00562700103852531,-0.00997350679273246,-0.00456796095207501,0.00224457846066728,-0.00217316931964118,0.00430379358021993,0.00433527532181133 +"1522",0.00222983959069678,-0.00222374099229328,0.00406931518557041,0.00223786591463648,0.00772344041504125,0.00280972360478282,0.00597162080820302,0.000967729416909258,-0.00159173547872404,0.00647484275670118 +"1523",0.00539329960431756,0.000247278417748742,-0.0101317195621293,-0.00156319367649349,0.00191578041480223,0.000840292530491338,0.00504634364195145,-0.00338462647242721,0.00355633094748486,0.00285914600816461 +"1524",0.00160929653427733,0.00049540691187433,-0.0081883830998235,-0.00536775165805048,-0.00149670139313707,0.000466445576450925,0.000147639998018034,-0.00388173276504855,-0.00281047843600513,0.00106912297437733 +"1525",0.000267689090018397,0.00569171622332143,0.0113518950970086,-0.00359801480028232,-0.00349744101393701,-0.00167830547778069,0.00118092646311596,0.00487085623299421,-0.0109675199021344,-0.000711914167553562 +"1526",0.00562216359859824,0.0135335372770813,0.00714293087019024,-0.00338529127439413,-0.0137040535307879,-0.00663331169941517,0.00412931493137236,0.00581686869366149,-0.00477018962669051,-0.00213755737961818 +"1527",-0.00119771379854783,-0.00194209655551891,-0.015197579343194,-0.00701985172689479,-0.00364362555287112,-0.00206886335692613,0.00102813111470446,-0.00578322841335566,-0.00224090266694921,-0.000357010471621177 +"1528",0.00393088302450639,0.00510815863461445,0.01337454112965,0.0111744538031255,-0.0055272612469095,-0.00150780036239073,0.00190712054774589,0.00290824349671293,0.0043671597140813,0.00571428109331551 +"1529",-0.00391549168471028,-0.00121019564210767,0.0101520654363589,-0.00473601123534928,-0.00170970114224955,0.000566357575088494,-0.00922513061974573,0.00338354432565202,0.00745386025672823,0.0113635906775538 +"1530",-0.00246563677261691,-0.00411911548823396,0.00201023079447005,0.00203919976401834,0.00488250447508976,0.000848860450436639,-0.00576429375707577,0.00120403327872531,-0.00610398290765168,-0.000351118811761197 +"1531",0.0102871743986703,0.0104623479157988,-0.00300907382538362,0.0065580555979099,-0.0129848858591542,-0.00339742310754176,0.00668961447777683,0.00384915473925784,0.00155086851521458,0.00386373583612265 +"1532",-0.0112405197791928,-0.0276908848554497,0.00100590278740764,-0.0132554622744313,0.0128088896566203,0.00577652006064233,-0.00206736252223239,-0.0134196982671042,0.00340664608374075,-0.00349897458315218 +"1533",0.0100973219696894,0.00693391660565768,-0.00301501104152291,0.00113865487922071,-0.00888730055039255,-0.00357755867304566,-0.00133208896436487,0.00607252870626862,-0.000246870370370411,0.00386237920578703 +"1534",0.000728626447163538,-0.00270525568342606,0.0131048943980894,-0.00113735981891339,0.00819157685687633,0.00302323072603161,0.00177835308236141,0.0004826792500634,0.00265492702775694,-0.00139907150236718 +"1535",-0.0013232868592522,-0.0120839150527655,0.00298512118005911,-0.00887954917336542,-0.0022236291010681,0.000470889798429575,-0.00473305000826096,-0.00627391048878301,-0.0033869265557418,-0.00385290912519543 +"1536",0.00556467338678557,0.00848743244706318,-0.00396827891161644,0.00735120812372547,0.00385705553499527,0.000753747435478624,0.00995684771169025,0.0106846554249211,-0.00166824645744557,0.0038678114512305 +"1537",-0.000197991489942373,-0.00594085753655715,0.0109560506889923,-0.000455981011356577,-0.000768966666314541,-0.00103490163059128,0.00102996410282552,-0.00336389486930688,-0.0115739921952223,-0.00350257911454177 +"1538",0.00164731895021664,0.00821742169921524,-0.00689640444479245,0.00273777422747767,-0.00247775662445926,-0.0010365572382689,0.00587983516692892,0.00168758990981877,0.00118974329097821,0.00175744514794096 +"1539",0.000854846737124104,0.00493940709049845,-0.00396827891161644,0.00500562847949992,-0.0081378553281769,-0.00348862549715123,-0.000438400374728976,0.00553565060641126,-0.00525358687381061,0.000350872390607826 +"1540",0.000920653503454272,-0.00737311616119007,-0.00996016686119339,-0.000452677556651682,0.00906799355408139,0.00425756107299047,-0.00394759958392332,-0.00526550454054509,-0.00440111277457822,-0.00140306948977265 +"1541",-0.00118225004641637,-0.00321841294767111,-0.00301826750774081,-0.00362390778320731,-0.00290994155263014,-0.000942019905847524,0.00117458411546356,-0.00433154598841612,-0.0163562418810391,-0.00421490567380778 +"1542",0.00749449947225478,0.011177677044004,0.0151362399562276,0.00204571599275849,-0.00497821245681151,-0.00160296980905661,0.0068902782064324,0.0113580135682925,-0.00276061256935711,-0.00388012635360513 +"1543",-0.0124630168994686,-0.0132649894585879,0.00298204376072975,-0.00884752896143393,0.00301937090810256,0.00217249139349129,-0.00844501493867944,-0.00740695278347714,-0.025043455545697,-0.0113313996413342 +"1544",-0.0060792156706837,-0.0164301716558926,-0.0118927104598939,-0.0137331651097351,0.00584793634273195,0.00197895664419967,-0.00778259277632287,-0.00698114703246711,0.00779181843909371,-0.0114613456196369 +"1545",0.00977289633275991,0.0151863647846833,0.0160480220933741,0.00440926662168128,0.000684190943848861,0.0012232351354724,0.00858397495606122,0.00509064990101682,0.00229331680950451,0 +"1546",-0.0190268522342947,-0.0309152515073503,-0.0138203691086599,-0.0134008727423505,0.0196531155110411,0.00770396736023882,-0.0168747645655449,-0.015918955782969,0.00895597170062135,-0.00471015522293972 +"1547",0.00684574868269894,0.00694639851315082,0.0190193637704128,0.00562064342987401,-0.00578170607049777,-0.00186477225695814,0.00880586079592471,0.0137253797618604,0.0121809320249042,-0.00182014263204167 +"1548",0.0125977892506117,0.016607114810312,-0.000982488039925733,0.0109451854357145,-0.00295046065607174,-0.000467208688894272,0.00769339208808306,0.0108802642345929,-0.0105619894343746,-0.00619988201925725 +"1549",-0.00197437927306987,-0.00276465169163975,0.00393316128781218,-0.0046072943769665,0.00185985448873227,0.00140187385277257,0.000146928059988838,-0.000717470829033839,-0.0101572551523531,-0.00440368522061918 +"1550",0.00329752299062736,-0.00453621371646051,0.00979410816240267,0.00231462100042434,0.00544571329669785,0.00249427188557005,0.00190837399876953,0.00694090792532509,-0.00366011764705887,-0.0070032599178137 +"1551",0.00532548291377188,0.00405043991411436,0.00581968402624078,-0.00946678965171266,-0.0052984202858597,-0.00232960519260139,0.00747265286366305,0.00499190448627851,-0.000918387550270405,-0.00371197812652269 +"1552",0.00895835374149923,0.0115986719689709,0.00192870615363683,0.0121211477166445,-0.00287447935043805,-0.0010280491391369,0.00770802150542593,0.00402074318258072,0.000525292176126957,0.00931452061308158 +"1553",0.00136159542689485,0,0.0125120826956542,0.00483657560658313,-0.00907329558696413,-0.00317885633452786,-0.00375252433783624,0.00235544532733067,0.00557810061759745,-0.00553713659489818 +"1554",0.00181216242274362,0.00672960536613765,-0.00950570985025778,0.00275040495042345,-0.00770151097370542,-0.00384611014819292,-0.00362161373662095,0.00164535440497815,-0.00352407501204921,0.0066815377053342 +"1555",0.00426433453239183,-0.000742411498885542,0.00479857444511067,0.00868584664554395,-0.0104347969150054,-0.00508570084964555,0.0005815153280464,-0.00351947835034894,0.000131017091741237,0.0029498120940703 +"1556",0.00379552573274533,0.00322104737512485,0.005730216404771,-0.0054387225026955,0.000958667494635579,0.000473794164514318,0.00392330088522264,-0.00141291186092518,0.00183352751728982,0.000735284073664522 +"1557",-0.00224315471689784,-0.0027167345208724,-0.0104460165635155,-0.0113921471906177,0.00722631596227963,0.00274349821773923,-0.00361839354907934,-0.00589467481066475,0.00784363004628963,0.00220426929571249 +"1558",0.00141277750420565,-0.00247673528298287,0.00575803330775204,-0.0094490145653966,-0.00103737612603039,-0.000849371240636665,0.000290683372565992,-0.000474071401605269,-0.00343730457957969,-0.00513193244750831 +"1559",0.00532396982443983,0.0139031185629406,0.00572517424143593,0.00418795937202909,-0.00302843998276248,0.000283306722655086,0.00537309166162325,0.0163736851062246,0.000130085900557519,0.00736920964057641 +"1560",-0.0013203974544419,-0.00171412666837434,0.00948777930195432,-0.00903612344957649,0.0046865687958797,0.00349263986487158,0.000433465615631068,0.000281296923561047,0.00208229447277497,0.00219455661418477 +"1561",-0.00551850950994126,-0.0139809607855373,-0.00469914698676854,-0.0112229719545273,0.00760190727328669,0.0032929053830788,-0.00274353672543415,-0.00726507768629692,0.0089610714285715,-0.00583944890513199 +"1562",-0.0023229878269091,-0.00248770313983138,0.00566549490551549,-0.00709373452615458,0.0067729051369867,0.0030941358221992,-0.00709399684427248,-0.00613811445946255,0.00450506485696156,-0.0073420437609536 +"1563",0.00698507173666907,0.00573583974795877,0.00751178511096762,0.00571545970786991,-0.01115546228834,-0.00383253505722192,0.0058324704543895,0.00356286777035209,-0.00454899404729647,0.00702653066856218 +"1564",-0.00854262449199872,-0.0116540530493443,0,-0.0101822610077458,0.00964485106840529,0.00262790550399528,-0.00333429573207211,-0.00591693009772432,0.00566393144313371,-0.0044069196129316 +"1565",0.00803324870571354,0.0102862899285232,0.0037277858553606,0.00382803662796194,0.000768007313723729,0.000373976113849261,0.00610903746312363,0.0128575263178659,-0.00447998080000001,0.00184431274578434 +"1566",-0.0041775842562074,-0.015644742346657,-0.00928485269585322,-0.000953680034038618,-0.000938057514293433,0.000748905373223252,-0.000670458644384198,-0.00188091645468713,-0.00199291542283031,0.000736442796368086 +"1567",0.00800255107223835,0.00479342948696604,0.00937186912011834,0.0143133627543379,0.00119533248337422,0.00102790714005874,0.00744059549252807,0.00894984624273509,-0.00334967781017526,0.00919792752690629 +"1568",0,-0.0100428800275294,0.00464252955882816,0.00376271981180798,0.00852039846152075,0.00429585491449536,0.0015932363520057,0.00396832555960613,0.00413650462683246,0.00510390617331535 +"1569",0.00307368112324502,0.00710125916234405,-0.00184838933703724,0.0021087807114557,-0.0050692961170733,-0.00185999327061914,0.00462693665626634,0,-0.00585738925169044,-0.00943056091566707 +"1570",-0.00395740041945358,-0.00528828197206366,-0.038888596698521,-0.0107552581588561,0.00753165074481554,0.00265857425530558,0.00316645520469594,-0.0179028717222891,0.00142441569616869,0 +"1571",0.00493450664035788,0.0108859223444255,0.012523839624667,0.000472909381782127,-0.00405432271825101,-0.00195396313256657,0.00258264582045831,0.0187023572203264,-0.0144824790131568,-0.00476013385914431 +"1572",-0.0101388776216719,-0.00500868112998132,-0.00380571166638954,-0.011811899256527,0.00898925338467671,0.00419569859769453,-0.00529506999894735,-0.00720396555129454,-0.0111526410684805,-0.0169242426921778 +"1573",0.00405824317006864,0,0.0410693643582303,-0.00286898143013248,0.0119361379014209,0.00399144315014888,0.0146739553222914,0.0203645750684263,-0.00291914689628192,-0.0011226621444842 +"1574",-0.00449112602959045,-0.00604058049055201,0.00550467379214181,-0.00239763608417642,0.0201843126771701,0.00314364635213815,0.00269387348091166,0.0142237851629774,0.01676761672349,-0.000749411160418934 +"1575",0.00676702930404405,0.000759455464496073,0.0100364844129619,0.00168239584720409,-0.0076532252037903,-0.00322577756569797,0.00933262475985264,0.00226188190341903,-0.00425360911267092,0.00299958406858414 +"1576",0.00345704466192553,0.0055668319667328,-0.00812990741340436,0.0098369013342916,-0.00246139528746592,0.000370148125595771,0.000420646840766814,-0.00112851739679376,0.00775494196227822,0.00635520752959895 +"1577",0.0122483511843356,0.0158531475802917,0.0209468515373987,0.00950334703969058,-0.0137360261479755,-0.00416024304532692,0.00588140641482471,0.00610027319022355,-0.0168905443299999,-0.00222887210996559 +"1578",0.00327729332644888,0.00569699035098603,0.0115969140572698,0.000941481901095775,0.00191778247751695,0.00111393790560399,0.00487247594682372,0.0038180096580005,0.00199006965174142,-0.00409532978060922 +"1579",-0.00244969496268221,-0.000985114550059452,0.0017635572251713,-0.0152834125743566,0.0148995856262744,0.00556339665449679,0.00581893390638299,0.0123041053635182,-0.0470043419992517,-0.0123363959983461 +"1580",-0.0231739235664569,-0.0219428256535333,-0.00792239125649141,-0.0243553508447762,0.00869370776329181,0.00221291577133931,-0.0249312885519842,-0.022762282482362,-0.087808261642409,-0.0299015704037351 +"1581",0.0147632256430208,0.0143687635848639,0.00976041426970631,0.0205582060529563,-0.00821207973377525,-0.00285196627723616,0.0158216754225853,0.0174128006390113,0.0113472319145111,0.0105344659073492 +"1582",-0.0146119133959257,-0.0280817048644068,-0.00702982427539389,-0.0158273732201655,0.00664000714951296,0.00184517473545864,-0.0120987324789638,-0.0111135259435678,0.000527048180864798,-0.0146718133830123 +"1583",-0.00625346135707683,-0.000766834707973896,-0.00707959256708202,0,0.00244331095409489,0.000552292622456374,0,0.000449586979022643,0.0107624599519254,0.0105799947329301 +"1584",0.00869301432286074,0.00690881861798753,0.0106950563067425,0.0146199599950394,-0.00211186593247836,-0.000551987763686701,0.0115429300823835,0.0146031043859034,0.00871182407940818,-0.00232653110253789 +"1585",0.00443840528915307,0.00482850549839142,-0.000881815371229888,0.00480291173418368,0.000732588492955655,0.000552292622456374,0.00139161375160368,-0.00221398494808533,0.0179374989448771,0.00310924862864859 +"1586",0.0103088045474851,0.0171978859224107,0.00970865285166234,0.00478017754410343,-0.00349804593871295,-0.000643748738312966,0.00583663392211187,0.00199743818536735,-0.00739658480333205,-0.00619922233375714 +"1587",0.000634114361900417,0.00795607420717848,0.00611892080499388,0.00594656579798336,0.00253080323060839,0.000460344078900388,0.0031776222439106,0.00442948546793098,0.0108853736526382,0.0109162716021534 +"1588",0.00405352359575417,0.0051802235921774,0.00521313342637408,0.00898571401799031,-0.00431606141780128,-0.00110456814794424,-0.00123980097593945,0.00308705105389473,0.0235600933569451,0.0131122044342977 +"1589",-0.00176608535249478,0.00294455428672968,-0.00259304880379163,-0.0100772628228746,0.00915984066043007,0.00359415621361858,-0.00455010086930197,-0.00395692676911275,-0.00508367559543632,-0.00570989639238018 +"1590",0.00669811996161163,0.0149254820445135,0.00606565534603631,0.0104165421344098,-0.00364655232071787,-0.000367283479290381,0.0077570805685927,0.0134630630131622,0.00986444511065376,0.0133996281898012 +"1591",0.00238560990977899,0.000482181490012223,0.00775203632564092,0.0142925183818192,0.000569140489955267,-0.000183819593064127,0.00975929974091727,0.00413730876685148,0.00330288819459823,-0.00755569810693069 +"1592",-0.00876737396572536,-0.00578294564381832,-0.0111108735937188,-0.0108569376836294,0.010273118082897,0.0032661471478368,-0.0068062396788674,-0.00303635523813106,-0.011627113213501,-0.0178911993642445 +"1593",0.00928744540393356,0.00484722654968994,0.00432125962797869,0.00794007478776471,-0.00129013583864845,0,0.00383740505790353,0.00478599152387926,0.00574018137807242,0.0127906433562244 +"1594",0.010140655195477,0.0125421727457831,0.0137694278328364,0.00834087869349442,-0.0235772949071177,-0.00852834081973319,0.000819383604127477,0.00974240052625497,0.00119784387257416,0.0110984797220384 +"1595",0.00254086449485125,-0.00214401690562793,-0.00424455638892696,0.00137893382452581,-0.00248060590392774,-0.00129418804110282,0.003956470744088,-0.00171529523406699,0.000422253513188808,0.00113548788016282 +"1596",0.00506872965163097,0.00429701280147587,0.00170506451614361,0.00711316972837306,-0.00389638333473563,-0.00138969170968706,0.00584334784742602,-0.00536932796665979,-0.0124515587387221,-0.00340260002939397 +"1597",0.00455106826903884,0.0125981290646164,0.00851057459203064,0.00774701058608529,0.00158148710835015,0.00120548132322695,0.00243172480357567,0.00539831328113283,0.0148169392072608,0.00455228966012333 +"1598",-0.00281615847935313,-0.0103288083505114,-0.00759470445405763,-0.0072350752753555,-0.00257564068904559,-0.00018518976652826,-0.00512138453474653,-0.0124569903403183,-0.0115822611183781,-0.00037763835250948 +"1599",0.00325360541617781,0.00403239387169751,0,-0.0077430545073407,-0.0107467180790081,-0.005651462238351,0.000270842340778232,-0.00282735293001179,-0.00859308299968875,-0.00453344997004712 +"1600",0.000795475130133116,-0.00496093626553207,0.0127549453075584,-0.00918085502054711,-0.00766307559402513,-0.00176985325116752,0.00148981349501365,-0.00937858019167503,-0.00838118158820145,-0.00455409573522136 +"1601",0.0103341519239739,0.00189956504031086,0.00671708744400479,0.00463290790795456,-0.0108618862950852,-0.00401384408146077,0.0052740122286361,-0.00440328147179292,-0.00447876205556108,-0.00343117818564065 +"1602",0.00538607206222963,0.00402801732317348,0.00917437018870526,0.000230635101201582,0.00669127926055402,0.00262445184289528,0.00887785648362827,-0.0030959261248712,-0.0230751980708975,-0.00229530155362823 +"1603",-0.004695003260203,-0.00330413992329148,-0.0148760807371786,-0.00345786652305935,0.0103974206358863,0.0047667107397158,-0.00319965977571179,-0.0015528810368558,-0.00401105979309735,-0.00115036996924256 +"1604",0.00967695676510449,0.00710389208961182,0.0159395585119806,0.00439501432745959,-0.0126519287833768,-0.00539540662147064,0.00628651268782199,0.0135526394367327,-0.0225221052284915,0.0049904142640429 +"1605",-0.0000599559923426529,0.00352726652571134,0.00660596921484147,0.00253355333439642,-0.00119596287514057,-0.000748626884063852,-0.000531412376003848,0.00548024445719331,0.0308994261364461,0.00649353610594772 +"1606",0.00143780475321065,0.00234271858529711,0.00574256323812539,-0.0020677370795501,0.00786869733999085,0.00262141902714164,0.00465456888809723,-0.0089383664157292,-0.0165777833251103,-0.00569256107987448 +"1607",-0.00741756048151532,-0.00864875471685123,-0.0106036337784639,-0.0110496599772396,-0.014850764200441,-0.00793567212074386,-0.024755220809306,-0.0217774876061739,-0.00707407408661687,-0.00458016862487476 +"1608",-0.00289284301643655,-0.00495146190448448,-0.042044535421634,-0.00744863725632317,0.00473768390518781,0.00103520407952562,-0.0139811771517938,-0.0179899967036194,0.0202364632372829,0.00460124309412979 +"1609",-0.000846266306112953,-0.000711120831067835,-0.0180721184362259,-0.00867759072561247,0.00137172622115012,0.000376374760540976,-0.00385445190417599,-0.0137388497235025,-0.00631458282211894,-0.00381682028174757 +"1610",0.00598858540159597,0.00497964200557832,-0.00613512950310957,0.00544148965442459,-0.0253422492855889,-0.0117461980143644,-0.00995039849729373,0.00371425040195916,-0.00201846598454203,0.00919547400448573 +"1611",-0.00649416980839324,-0.00542690974729476,-0.0167546880994722,-0.012705775531794,0.0112437814119848,0.00408853080842708,-0.0199607000484,-0.0168860955387242,0.0100381822594133,-0.00645409096761351 +"1612",0.00369224305757654,0.00711760744966727,-0.00538124942925544,0,-0.00243206821381381,0.000094631775521048,-0.00954287997648673,-0.0115292456215491,0.013869279628135,0 +"1613",-0.0143522020271276,-0.0209659723929581,-0.022542849003957,-0.0181125381442067,-0.00339610783875977,-0.00274500328144456,-0.0122232086889942,-0.0211855263566558,-0.0203364964228931,-0.0118455806241523 +"1614",0.00550617393428099,0.00986520449778805,-0.0119925679918104,0.0148058512392708,0.00529856093738101,0.00144458268687964,0.00247494533846093,0.00437723829152747,0.0193398823079434,0.0123741931688792 +"1615",-0.00480667580705574,-0.00381226957723713,0.0289449121700298,-0.0121983545614835,-0.00923487634705933,-0.00256315903418469,-0.0116178584356461,0.00750614471987054,-0.0093765954646764,0.0038197756843481 +"1616",-0.0140011975188267,-0.0150680557417878,-0.0381125107867263,-0.0179176329316113,0.013805591044435,0.00485411981131079,-0.0107257253988788,-0.0206680799829501,0.00214455378672063,-0.00456618679793841 +"1617",0.00905341034168661,0.00801355091707445,-0.000943271079539287,0.00838281431273891,-0.000606530283192686,0.00123135730031176,0.0187138683016803,0.00490825252905558,0.0074527373833313,0.00382265631848155 +"1618",0.0127202746064268,0.00939525456786305,0.0387155622406703,-0.00513457418471241,-0.0178795243501401,-0.0077578503323088,-0.000583307124891186,0.0144076191733773,-0.0238042922713271,0.00228477333300514 +"1619",0,-0.00167052808903945,0.0127272021740106,-0.0135166747598274,-0.00477193680193944,-0.00247900397157974,-0.00875274196813769,-0.0122773062618587,0.00495200333847534,-0.00379945755776012 +"1620",-0.010315451648219,-0.0098018793047745,-0.019748630928825,-0.0189335526231873,0.0118983147867491,0.0024851647047528,-0.0153052319408443,-0.0216914738379457,-0.00515157525531462,-0.00877181068797406 +"1621",-0.0082770302543913,-0.00120691858009259,0.00274749939992924,-0.00685633179777767,-0.0143031664860667,-0.00448120944349417,-0.0146465301893069,-0.00747371230518579,0.00750469043151969,0.00115427429577508 +"1622",0.0152088035072824,0.0120859058649017,0.0237439057184301,0.0212219123506452,0.0156683965883704,0.00756615744795774,0.0304869771637544,0.0256019420721376,-0.00379884543761644,0.00653342551185299 +"1623",-0.00627281718261152,-0.00740368527575408,-0.0312218812198769,-0.0157735589559027,-0.00236684233190232,0.00133095324003696,0.00250184919040852,0.00244750263714377,0.00515917432484025,0.00420005822399827 +"1624",0.0077218180786478,0.00986520449778805,0.026703539229709,0.00915757108137183,-0.0052709830364932,-0.00237344098497094,0.00132129854793228,0.00366227308318079,-0.00490953681742734,0.00228141593051934 +"1625",0.00790557649273138,0.00333571760402052,0.0170401911879823,0.00428572262057569,0.000529666074147395,-0.000570558776177066,0.00161322565712019,0.00997321036456045,-0.0122598411524305,0.00189678735838483 +"1626",-0.0138169335336518,-0.0189979760031916,-0.0123456112433225,-0.0308734411931526,-0.0103281288455821,-0.0137105188750698,-0.0300101164492091,-0.0236030862430499,-0.0116552557460359,0.00151455709395831 +"1627",-0.0247781357613819,-0.0326797496301096,-0.0410716398285941,-0.0448072328281519,-0.0164124916943522,-0.00453768508693797,-0.0390887902250323,-0.0434137462910712,-0.0535262900230122,-0.0325141227318189 +"1628",0.00320999374789288,-0.00900907154090702,0.0363129066936978,0.0143709942386452,-0.0169589066858915,-0.0105694455630627,0.0117795186791905,0.00489224949821598,0.0117314322286639,-0.00625247726745759 +"1629",-0.0126359921789592,-0.0154040286334264,-0.0278525573515637,-0.0203152346324078,0.00415135032244862,-0.00245053887223512,-0.00636436866275281,-0.019005352358738,-0.00895644120856198,-0.00432562145749138 +"1630",0.00961423630855829,0.0118641450433667,0.0129390335611288,0.0212823164419464,-0.0089112068722359,-0.00117933794008229,0.0184346735242693,0.0177812598427312,-0.00371176470588241,0.000789878627295737 +"1631",0.00990092650558849,0.00726355743720442,-0.00456194616802086,0.0157625207890999,0.00648875108144198,0.00403341849585326,0.0149571903655477,0.0104301413070758,-0.0420345181660766,-0.00276239324015415 +"1632",0.00586983693558207,0.00463523708535574,0.0245787580794687,0.0200656674222264,0.0102228049081188,0.00538873637963855,0.0178489253252481,0.0198709348595683,-0.0197835392271182,-0.000395720742039196 +"1633",-0.00409745501964776,-0.0066648439441952,0.00808614983939426,0.0057471354443428,0.00683728218291302,-0.0011696840528459,-0.00434656398074829,0.00961552789753872,0.0273417193834444,-0.00514652842086805 +"1634",0.00586013803696162,0.0118708756515817,0.0124777078538023,0.00311707868244171,0.00201485442382965,0.000381176229920177,-0.00526850847802429,-0.00451131140796779,0.0169590796997812,0.00636692819458662 +"1635",-0.000929473291423788,-0.0104564433424565,0.00704233465473769,-0.0178665818605667,-0.000633777896566823,0.000390625495655827,0.0116523741912389,0.0088117469388711,-0.00891599130477971,0.00395407799903147 +"1636",0.000433915184222977,0.00128879696417683,0.000874235645459631,-0.00922736316653971,-0.0029906194085928,-0.00195254285353186,-0.00433818777628359,-0.00349401654095682,0.00574756337157267,0.00905876382185755 +"1637",0.0107887005814729,0.00180169701962352,0.0131004129375549,-0.00638640697308734,-0.0340880448322384,-0.0168231967179581,-0.0105168017830461,0.00776346821467655,-0.0219480043390426,-0.00234196863799574 +"1638",0.00570485226740547,0.0107913875215961,-0.00689636764254531,0.00133890384404833,0.00969335729280996,0.00586968869080362,0.00394774573162393,-0.00422440468558349,0.0120247781192235,0.00508608309389769 +"1639",0.00719738430624939,0.00279613500057274,0.00520814531012448,0.0131050461310511,0.0010253004953289,0.00168092503869244,0.0127043906820092,0.00798601284984901,0.00928793390866134,0.0062280993616175 +"1640",0.000363217225295198,0.00709748371972152,-0.00345430650098744,-0.00950356185586343,-0.00782142518177242,-0.00355419326878936,0,-0.00594200410240719,0.00273581488801655,0.00309481492883301 +"1641",0.0136208235284865,0.0279388806029683,0.0294628173394231,0.0490404592729916,0.0117306273730649,0.0100080001524205,0.0276283206779262,0.0328763566100831,0.0272013318032576,0.00501346891729848 +"1642",0.000417865465160983,-0.00759085164296125,-0.00168334029271122,-0.010670785508596,-0.000834543254314757,-0.000785278284194058,-0.0065394117855927,-0.00795748479614777,-0.000885391192617324,0.00383732509349644 +"1643",0.00382078657730167,0.00444140859541808,0.00927470612024051,0.0102722758892468,0.00529129768496994,0.00314190312902163,0.00365663669897986,0.00607682260692521,0.000402827690393126,-0.00267588302880972 +"1644",-0.0037469310913526,0.00122806480081739,-0.00835413462407975,0.00406716685150488,0.00341627666780897,0.000490064557443493,-0.00160321298319632,-0.00265763285201492,0.00571749879207606,0.00114992905154732 +"1645",0.00256701808934467,0.00147204673455659,0.00926696323329801,0.00911411544478091,0.00184087064649829,0.00440178628841692,0.00525567824040052,-0.00314918040718337,-0.0125710546286417,-0.000765765091293669 +"1646",0.00547749499940875,0.00857422935580243,0.00500825983278563,-0.0117915333187582,-0.0124928586674858,-0.00467512439726314,0.00624460316758357,0.00267326948426749,0.00559521569899446,0.00421458075059888 +"1647",0.00177678795842851,0.0029147740549107,-0.00747507963978211,-0.0027923130298636,0.0158137054562308,0.00548002967828443,-0.00101046310110087,0.000969298760462589,0.00887024419207738,0.000763017835870849 +"1648",0.00195070324802704,0.00484389615122538,0.00251054399534723,0.00992845592417546,0.00146529811567975,-0.0000974041597311404,0.00288917598860028,0.00508488609849023,0.0298137236846479,-0.000762436083540319 +"1649",-0.00212362734698424,0.00168705522918611,-0.000834713821576627,0.0108393586651712,-0.00420663208909888,-0.00116749941228422,-0.000431864304010654,0.00048184902716164,0.00675264690321775,0.00152611420787818 +"1650",-0.0036656172641002,0.00288750819650851,-0.00835413462407975,-0.0102242656853181,-0.0126717336391879,-0.00672414484971273,-0.0194552277477895,-0.0086684961184671,-0.0171922278903276,-0.00799996926074609 +"1651",0.00243269788351053,0.00575804373938116,-0.0185342761272566,0.0057947986057485,-0.000372117397984817,0.00147127300790828,-0.00117594510796781,0.00364362736640333,0.0093347581737977,-0.00115205797759044 +"1652",0.00106575304537238,-0.00238549227979767,-0.0231759545339051,-0.0022543614143179,0.00614071800451188,0.000881587512709281,0.00264884144944677,-0.000968367325002717,0.000854907917228864,-0.00615151468866593 +"1653",-0.00307539256300438,-0.00382604624272109,-0.0219683520503358,-0.0125533745161952,-0.00730520923793399,-0.00205499140122445,-0.00792485715356184,-0.00823629179742569,-0.00240719057623229,-0.000386841912370151 +"1654",0,-0.00336054411194509,0.00898461093266034,-0.00228817941574921,-0.000373038972691697,-0.000294241798009853,-0.00118373116378889,-0.0061066797076893,-0.00272441813089119,-0.0034830042132139 +"1655",0.000712240752315463,0.00602143102746378,-0.000890460650768143,-0.00586139877329483,0.00363430958279598,0.000686755088858293,-0.0137735877813665,-0.00442348299779527,-0.00124879805060862,0.00699035586535879 +"1656",0.0115581622487662,0.0100547645666818,0.0276294004909297,0.018200080418912,-0.0192683618876465,-0.00882615001671538,-0.00555646720491476,0.0118487357843153,-0.0105501563812922,0.00231393010372782 +"1657",0.00169930455910805,0.00568875389511692,0.0156116315553585,-0.000251642604873759,0.0110101759637475,0.00851846361574782,-0.00437901775765093,0.00146388555955568,-0.00197456755410652,-0.00384769978730604 +"1658",-0.00146245874369388,-0.00259270169804648,0.0025617140745906,-0.00629543792781184,-0.00769814550001446,-0.00314290961767816,-0.00060694447767462,0.000486906191689673,-0.00522320350408989,-0.00502117525665891 +"1659",-0.00568249021733924,-0.00165396836227627,0.000851801383985773,-0.0126711986506385,0.00293299628394306,0.000295929278038454,-0.00349056000710979,-0.00146062368196598,-0.0137628961120818,-0.00815226196392715 +"1660",-0.00324044736667084,0.00142044539343256,-0.0187233990044424,-0.010780370830044,0.00745209282183978,0.00364393157538401,-0.00411224648674025,-0.00658356911849656,0.00145197223963889,-0.00665361032499945 +"1661",0.00366475813010236,0.0103992262106134,-0.00520379719143449,0.0192011272250223,0.00271499964975885,0.00147162648906218,0.00091762330921541,0.0112907821971069,0.0218284249403395,0.0051221547324638 +"1662",-0.00288556906656046,0.00163710718691479,0.000871828350458959,0.0020363954578464,0.00158736361489353,0.000686282242729153,0.00947275855420338,-0.00169883731013665,0,0.00705608126312685 +"1663",-0.00118128076239399,-0.00373647143275058,-0.000871068927872365,0.00940059558308892,-0.00680536519518515,-0.0019583391420529,-0.00817314856795792,-0.00705069567399352,0.0178937725217267,0.0120669074580908 +"1664",0.00295652655067724,0.00609471032317899,0.00871828350458803,0.006040572233313,-0.0144563766398684,-0.00902663913704616,-0.0137339905178077,0.00171363976238936,-0.0107643998000311,-0.000384530976713426 +"1665",-0.00512936585525914,0.000233217588825108,-0.00518573526885902,0.00325239323154891,0.00152403062269491,0.000890897972100513,-0.0021662658943552,-0.00097741995007905,0.00986380162617517,0.00807999927135161 +"1666",-0.0139860454068882,-0.0051247301667271,-0.0139009451850375,-0.011471361044767,-0.0135042855871682,-0.00554007482169139,-0.0189175892211304,-0.00905333312837309,0.0208527286821705,0.0095419721382568 +"1667",-0.00330569235609413,0.00210711640196637,0,-0.00857695749435483,-0.00347088339830415,-0.00387902827348807,-0.0230759466479586,-0.00074043398746082,0.00675829589553811,0.000378066669932675 +"1668",-0.00639200233567072,-0.00887840207759238,-0.00264325967685353,-0.0188296871468735,-0.00870645560156313,-0.00429389810238867,-0.0135900194422538,-0.0113669084086631,-0.00429934372757068,-0.00113377136863213 +"1669",0.00491592246926231,0.00353596343087847,-0.00883400487638997,-0.00181520731708229,0.00770962055630253,0.00541557203490672,0.023454342006191,0.00324949372773209,0.00333309610382138,-0.00189184165773648 +"1670",-0.00616041094477171,-0.0112755804436938,-0.0142600684421138,-0.0233826622253877,-0.0109431971946916,-0.00628422601537526,-0.00208332145494339,-0.0174392675420095,-0.00286893173731062,-0.0011372096858524 +"1671",0.00911534671354119,0.0125921977248018,0.00632903237831184,0.0162275796108744,0.0101830537386656,-0.000401405482456485,0.00562055748697232,0.000507138931050477,0.00560302082818853,0.000379579586898826 +"1672",0.00337201229453288,0.00610042974417291,0.0170709596566356,0.0117801489108056,0.0108556494753291,0.00562347646577899,0.0116577402131697,0.00734955561907458,0.0157367369284953,0.00796658499444414 +"1673",-0.00372075168332475,-0.00629665154143932,-0.0114840010155703,-0.0108665981739087,0.00498641634742492,0.00199713970477111,-0.00378840863547492,-0.00654085766036094,0.00407711656384513,0.00564542635091381 +"1674",-0.0160842753435448,-0.0194789174906257,-0.0107238460716564,-0.02301866295041,0.0125939852495933,0.00568084143092973,-0.00301081970266548,-0.0157004341755488,0.00959765986558136,0.00973052179638567 +"1675",0.00355091748906222,-0.00215436397626045,0.00271021710531438,0.00214174673761436,-0.00810288385837787,-0.00406303532747987,-0.00476794521151513,0.000771953915193802,-0.000292453382084168,0.00148263579272623 +"1676",0.00158643113439472,-0.00263829147557737,-0.000901188243820683,0.00801518693605385,0.00797927004470966,0.000994777624159449,0.00159701738578732,-0.00128546495673598,-0.00614448070359619,-0.0103626668671772 +"1677",-0.00316794057295644,-0.0108227670803879,-0.0198378618561539,0.00768583624855457,-0.00113098876346662,-0.00188856911588997,-0.00765292398568007,0.000514768211223426,-0.0091999708986521,-0.00299180861046588 +"1678",0.00452244263163104,0.0143450293797505,0.0248391764768532,0.00631274278204219,-0.0141040579412488,-0.00567480670839327,-0.00835470724903054,0.0128635241596373,0.0133709929197368,0.00525124106240105 +"1679",0.00827267600175308,0.00479385597242055,0.0152602273073033,0.0177729676250142,-0.00220667974765143,-0.00331065037267997,0.00712879904235031,0.00457207879307764,-0.0129012903225523,-0.00858201128343494 +"1680",0.0012670300496469,0.000476875322934944,-0.00265251067899708,0.011813086161315,-0.013944362345208,-0.00764902469642192,-0.00852633817656645,-0.00177006667254687,-0.0182682825406718,-0.00225815504595728 +"1681",0.000482002415553184,0.00643800790749616,0.00354617688207148,0.0147209256615468,0.00497340151794945,0.00608571280048809,0.018335170545158,0.00329290241880975,0.0147503558566646,0.00565820345158907 +"1682",0.00957624814923097,0.0106607785461648,0.0256183648198507,0.0262630738404408,0.000485237765758928,0.00201574658167192,0.0197579406866581,0.021711885464589,-0.00178896765362513,-0.00637662282010609 +"1683",0.00739676573357517,0.0128927753822412,0.00775193428949672,0.00755533972736067,-0.00698313070068901,-0.00462779716605655,-0.00125011688526133,0.0113663180119243,-0.0162049057962839,-0.00906001565387571 +"1684",0.00313903334474497,0.00740549267210411,-0.00683751951668155,0.000725762885528836,0.00888854715650389,0.00505366228153226,0.00688376021034931,0.00464189990886799,-0.000303689073034463,0.00152390635694055 +"1685",-0.0026565803255918,-0.00413509556470015,-0.00688475974170399,-0.011602529548285,-0.00135540961560021,0.000100801828257113,-0.00637042487681438,-0.00583651722377065,-0.0305998412437321,0.004944778001164 +"1686",0.00224900765667368,0.00392180392689956,0.00519938417631205,0.00660298716115459,0.00387750599341152,0.00130690911001596,0.00218900119821175,0.00660467718674584,0.00117491973329531,-0.00302796768043412 +"1687",0.00578757378468175,0.00597416143765428,0.0129310352024701,0.011175936633522,-0.00666348263359162,0.00220919278611187,0.00983004426598999,0.00801953521015064,-0.0107182209356907,-0.0125284973465647 +"1688",0.0044627112622142,0.00137050318536391,-0.00425540572827832,-0.00216239116001926,0.00826363422644794,0.00200407287260274,-0.000772451210496627,0.00699130499367695,0.000395436940975102,-0.0103806785639978 +"1689",0.0115740103807229,0.0253193894937807,0.0307693108134122,0.0418974376241923,0.012342380067413,0.012400052741663,0.0349464036372473,0.0277711649413752,0.0435572727272728,0.0217560449952168 +"1690",-0.00167613104770947,-0.00489435140566452,-0.00497522106026338,-0.00531549188905167,-0.00590540687072327,-0.00345746756090681,-0.00388463379913007,0,-0.00196950996021172,-0.00380226857225308 +"1691",-0.00699139612642619,-0.00558920215377201,-0.00833331930627246,-0.0223048100919977,0.00527000536898337,0.000991672653199771,-0.0172490535583808,-0.0112544103728105,-0.0287666110056927,-0.0091603372497493 +"1692",-0.00462725040998935,-0.00382184803626051,0.00336141788891897,0.00356447828393947,0.00733884210297253,0.00376283352322826,-0.00641044280399006,0.000237212966185174,-0.00320409505473651,-0.00731889206234926 +"1693",-0.00235408661393466,0,0.000837440663423061,-0.00852440668909249,0.0107864320899866,0.00364992354030091,-0.00660482605322099,-0.0018971874684065,0.000862414719033699,-0.000388042802127453 +"1694",-0.00288999807418422,0.00225685053868618,-0.0025104513767078,-0.00764278614387581,0.00205907009379747,0.00275212108224676,0.0034336602941385,-0.00237504678187772,0.00885155071748245,0.00155269384311052 +"1695",0.0038451285283061,0.000675611598614623,0.0159396723679954,0.00409150841296846,-0.00700606440316165,-0.00215668953286574,0.00606632418280317,0.00500004072614901,-0.00776451630057939,0.00775195220958547 +"1696",-0.00459684681806505,-0.000675155455757914,-0.00743177905128478,-0.0117450184593179,0.00244590783321774,0.00137546194949922,-0.00371057673364783,0.000237120538909341,0.00923389929388918,-0.00499997149863052 +"1697",-0.00532828426881171,-0.00653018304267816,-0.00831963616174847,-0.0113994986477234,-0.00150144259013518,0.0016675250264766,-0.0100868938254124,-0.00213175994233994,-0.00612551751472812,-0.00425197135461264 +"1698",0.00791616977580589,0.00770617406369589,-0.00419446125447809,0.0198724506823325,-0.00303419701526175,-0.00222612071719797,0.0152061647920092,0.00688328825520768,-0.0280074675928559,-0.00659936835062425 +"1699",-0.000944776657420765,-0.00134932626337358,-0.00505483436749365,0.00384876326547712,0.00151219130773628,0.00167042645546789,0.000617678480149486,-0.00117831798785673,0.0198250427747024,0.00976938764059976 +"1700",-0.00922080170671802,-0.00495487170171172,-0.00762065615230845,-0.00383400707986847,-0.00160462946111772,0.00137418055082938,-0.0154322737522552,-0.00873297700088338,0.000944451455130668,-0.00154804612847681 +"1701",0.00757675288116189,0,0.00170646268440877,0.0129898396957406,-0.00075616738743034,-0.00274433375977468,-0.00360502432108734,0.00309542003703256,-0.00511087435131308,0.00310081279751295 +"1702",-0.00864468947197483,-0.00520597524735833,-0.0187391590709212,-0.00854869887457277,0.00406795397790871,0.000884480175840086,0.00440476813895363,-0.0113932551245587,0.00877262316266991,0.0069552021763386 +"1703",-0.0116467291559202,-0.0102390412972611,-0.00347239310692171,-0.00958103200403826,0.000282515078115386,-0.000490722050858983,-0.0114331431390842,-0.00384111681307786,-0.00188026482200143,0.00345352149477884 +"1704",0.000725134708132291,-0.00275862209656097,0.023519150284071,0.00749698216060835,-0.0080057672678564,-0.00176801961426298,-0.000316943672634462,0.00964056010470582,-0.0101255963873533,-0.00726575415014186 +"1705",0.0215578754321537,0.0205164166441045,0.0144679932761642,0.0235238173180525,0.00161412242001524,-0.00216509502248585,0.0239303969244695,0.0181426535774594,-0.0145904685227938,0.0127119685621264 +"1706",0.00644345276304903,0.00609894792735144,0.00167792377940001,0.00445584640259944,-0.000284770352045216,0.0014789789415075,0.00959624426181405,0.00281327520169783,-0.0134384730048719,-0.00532534128258155 +"1707",0.0039936725498646,0.00291862061211412,0.00167513624140159,0.00583716276224044,-0.00805967758559623,-0.00334788352656457,-0.000306749500006864,0.0032732514103635,0.00187605223288823,-0.000382403970200285 +"1708",-0.00725389769548901,-0.00268636818548884,-0.0083611190163132,-0.00974937818661881,-0.000669170281976994,0.000197691485484208,-0.00322044375965935,-0.00838940626757101,0.00732720821741917,-0.00344303107689314 +"1709",0.0139659989817842,0.00718293555562655,0.00927470612024051,0.00796977352892436,0.0125309248141237,0.00484060081849091,0.0181537123232072,0.00846038386499415,-0.00153561784040357,0.00767759687630321 +"1710",0.00668313273425514,0.0147093952544932,0.00835401904423039,0.00627930363834484,0.00906943289510775,0.0057019426069862,0.0154126161975292,0.0139832006867668,0.0314068072575133,-0.00533326056285455 +"1711",0.00675456123390061,0.00636925546674316,0.000828604552449042,0.000924414822592423,0.0021534453573584,0.0000978258024066925,-0.00193448092443738,0.00873372059013144,-0.00447339514163236,0.005744925346165 +"1712",0.0000571075054953685,0.0015277070154629,0.000827804007986988,-0.00161593882907751,-0.003176294526399,-0.000684758000320418,-0.00521847488428484,-0.0027345882544576,0.00102487191209888,-0.00228489091290041 +"1713",0.0057914950855682,0.0126390519271182,0.00496287609754931,0.0097127667800867,0.0111525925545837,0.00694449485300996,0.0106416500462583,0.00525496174780238,0.0185855484662416,-0.00114502251469084 +"1714",-0.00478879856109771,-0.00602550684524195,-0.0205762090047192,-0.0233622006975779,0.00389297130334509,0.00174843587556328,0.00207612175382654,-0.00659071716835458,-0.00502546791481284,-0.0152846645628761 +"1715",0.00332238901312976,0.0073609259099976,0.0100842071628604,-0.00211074526170762,-0.00387787484784452,-0.0020360156328536,-0.000739849049478991,0.00205870837636346,0.00940237766100904,0.000388042802127453 +"1716",0.00456747418073933,-0.000859772519551827,-0.014975032021709,0.00470036708814048,0.00370781409568899,0.00174928686244913,0.00977480990353441,-0.000228257711755275,0.00431110874416207,0.00310321811263736 +"1717",0.00159126233986617,-0.00408691783636539,0.00337828789945305,0.00584776208281812,-0.00341721104153159,-0.000969731542251662,-0.00689374846398394,-0.00411040591222966,0.000766449445307904,0.00386688312838346 +"1718",0.00533419744304386,0.000648058630437598,0.0075757533410139,0.00325609025050366,0.00129771930569023,0.00135857839953335,-0.00841820368466362,0.0011464208153007,-0.00605081197994506,-0.00269645895743109 +"1719",-0.00496695341068454,-0.00366934131024177,0,-0.00556330971407748,-0.00601521613068068,-0.00261769548859547,-0.00729791744870789,-0.0084745030925113,-0.0013099945654621,0.00308999375752017 +"1720",-0.00283655496955459,-0.00498256539859021,-0.00501262871665498,-0.0102564520467331,0.00214150329710705,-0.0011664675616494,-0.00720187854653753,-0.00323399686344583,-0.0143519129158065,-0.00847131645656707 +"1721",0.0023894202433159,-0.00631396941287843,-0.0109151045590405,0.000471024852145119,-0.0108248725466759,-0.00554628316462735,0.00634706068114732,-0.00324445717262822,-0.00618444506316651,-0.0124271349969011 +"1722",0.00351862295737471,0.00591587228183776,0.000849002971733404,0.00612073896584109,0.00094195811858655,0.00196021100171184,0.00135172587658694,0.00278998754897675,-0.00110278852546963,-0.00432562145749138 +"1723",-0.00316708923672326,-0.00936627465644813,-0.0084818655471447,-0.0201217802099829,-0.0119481857557827,-0.00450055394042093,-0.0151470784473773,-0.00765139441805429,-0.00197145338650662,-0.00276465649222335 +"1724",0.00510600464940314,0.00945483120231949,0.0136868306564424,0.00310395230403859,0.000476276293902123,0.00304648952817921,-0.000151904680967041,0,0.00505688219116451,0.000792149946476695 +"1725",-0.0126436498257974,-0.015465070467779,-0.0185654906184489,-0.0180906468869231,0.00847031994385716,0.00264573257820899,-0.0121843908119185,-0.0135511717907881,-0.0081760457903155,-0.00712309554301804 +"1726",0.0134912233320315,0.00553097805901825,0.00773879441853786,-0.00218209430706484,-0.0240655122219087,-0.0112370500810279,-0.0134131829790171,0.00450025348486705,-0.0149017512713459,0.00557991813609582 +"1727",0.000169304974336537,0.00308031374899875,-0.00170658072969698,-0.00510185632187232,-0.00377172109217438,-0.000494089174967294,-0.000781477602735836,-0.000235804709581733,-0.00329897009413405,0.00435987023310913 +"1728",-0.00202995697651231,-0.00592257090591186,0.0128205146396987,-0.00537255357740329,0.00465941390705349,-0.000889963708591845,-0.00344079944324727,-0.00165072589621562,-0.0114636793865259,-0.00670879114630474 +"1729",0.00802417162164337,0.0044132948327138,0.00759500315307493,0.00171883709425935,0.00367162646223451,0.00415651211415335,0.00706222942080359,0.00118095467556589,0.00326664769130214,0.00437042702655299 +"1730",0.00498966939554535,0.0024165190128973,0.00837512502979609,0.0161763221232361,0.00616083474117235,0.00482866302410501,0.00794758299302001,0.00802280510050624,0.0115588036069809,0.0043511245202319 +"1731",0.00435062096317518,0.00416383917135721,0.0141195821076014,0.0190546557783398,0.00200909891233181,-0.000784041568771099,0.00247361364834697,0.0124060103928125,0.000402373873075623,-0.00157540193747197 +"1732",-0.00349898689398742,0.00240080209590987,-0.00163807142312289,0.00899392584692538,0.00601507674423352,0.00353306288436239,-0.00694008615319675,-0.0034681163135869,-0.0114221203346203,-0.00670606351599057 +"1733",-0.00217378256374046,-0.00239505204992851,-0.00574224828486836,-0.00609898552417576,-0.00759281773863185,-0.00371651620564217,-0.0076099527362985,-0.00719220730170389,0.000406794134958588,-0.00158862234773016 +"1734",-0.00312797574269519,-0.0104758061977032,0,-0.0136888444427538,-0.017023716960212,-0.00549781516041792,-0.00876358591289939,-0.0100496199331559,-0.0230174385445491,0.000795534102772777 +"1735",0.00806875580758382,0.00992514195437089,0.00412549658987782,-0.000957125435392392,0.001654396177168,0.000888647580564506,0.00536781175888645,-0.0016521533124173,-0.00149850978608446,0.012718632235597 +"1736",0.00500250303088379,0.00502293061648729,-0.000821773019853089,0.0071853871050096,0.009324636070285,0.00286032762923893,-0.00298342505703675,0.00118217094448081,-0.000166783388914737,0.00313971495238485 +"1737",-0.000995384126099674,-0.00173867933385607,-0.00740149386062294,-0.0128416456783353,0.00288710897558042,0.000785943925406984,-0.00425271876474997,-0.00661308569464159,0.00450301041532697,-0.00117365263192004 +"1738",0.000276543896056358,0.00152382121820271,-0.00414222040619749,0.00337263281551858,0.00374257574356962,0.00216220368903364,-0.00284734101158668,-0.000713068494845093,-0.00531295870258142,-0.000391771302957644 +"1739",0.00243517860892917,0.0036949663322956,0.00415944976388816,0.00648238938648338,-0.00172104743494128,-0.00225510661994788,0.0103108247968431,0.00499630370999071,-0.00300451510599231,0 +"1740",-0.000662418373734375,0.00346471371518486,-0.00082830653448851,0.0102575713250397,0.000287606233707383,-0.000589748567991988,-0.00926367190859001,0.000473375237840523,0.0103800268741003,-0.000391844188296631 +"1741",-0.00259652660639664,-0.00798428756757363,-0.00248757611493755,-0.0210151345879274,-0.00777836802224463,-0.00429467036265774,-0.00522973698409102,-0.0134879167840597,-0.0258491721420673,-0.00117599337105756 +"1742",-0.00432082696809077,-0.0100066291041776,-0.0041562686348624,-0.00337670046623118,0.00367732462844028,0.00178083466337275,-0.00111513604005553,-0.00407797863070336,0.00323181658051008,0.00588701097795474 +"1743",-0.000111004325971775,-0.00549340805262788,-0.00751260916758756,-0.00121024589224372,-0.00954535050922545,-0.00454259537094559,0.00223290295962553,-0.00192650506758107,0.0169549001098246,0.00195089246041613 +"1744",-0.00439575958316485,-0.00397693100750562,-0.00841022858947127,-0.0058152799830804,-0.00282326143544809,-0.00247947404912308,0.00111395405377812,-0.00506754047488789,-0.0138379127529001,-0.00116836855358804 +"1745",0.0111769216273787,0.0135314278478669,0.0127225284285621,0.0221788872351829,0.00478368317510691,0.000894598090539267,0.00778892145753152,0.00654873959250346,0.00211327129044969,0.00350880445250534 +"1746",0.00254224131950931,-0.000437737140972727,0,0.00143067734821378,0.00233183260218084,0.00119261169429952,0.00646686630721161,-0.000963834115017104,0.00986923635927694,-0.00349653579214948 +"1747",-0.00358303554419093,-0.00394112322734064,0.00167513624140159,0.00047618367382829,0.00717351914994047,0.00416802936663085,0,-0.0024121120416799,0.0175409203346064,0.00311894620786823 +"1748",-0.0112309662055105,-0.00681480751162811,-0.00919748309266799,-0.022132386347068,-0.00770001004252918,-0.00385452782964701,-0.0216267132702344,-0.0159576362610973,-0.0078804711869972,0 +"1749",-0.00330135737808201,-0.0108456199937736,0.00337550766235628,-0.00584075419881425,-0.00378224896940171,-0.00287688600417635,-0.00672751746140698,-0.00491406939907235,-0.0212642725362876,-0.00932762588406888 +"1750",-0.000112109101982005,-0.000447532130515294,-0.00841022858947127,0.00244805840814188,0.0048680718120071,0.00149239908710075,0.00403154153573704,0.00197550707721383,0.0092146080884723,-0.00392313431467806 +"1751",0.00623186656309271,0.0123126438929264,-0.00593732231121935,0.00659339637593104,-0.00368201906469412,-0.000496586454150849,0.00112441260642426,0.000246438614487809,0.00259679182267036,0.00315080387494393 +"1752",-0.00318042367117954,-0.00457720944830442,0.000853042469743492,-0.00873391890871733,0.00447361461474949,0.00318014831375346,0.00529436223512247,-0.00812998900622053,-0.00868911339812661,-0.00471136123717364 +"1753",0.0170726396270175,0.0156250678515926,0.0195843596584198,0.0199042973570234,-0.00503460568673464,-0.00376475790084452,0.017555032759945,0.0116741212466316,-0.00876528430231294,0.00197235968110299 +"1754",-0.00115570429324852,0.00307697820290587,-0.00842440523321475,-0.0184020221298921,-0.000973201437136417,-0.00417671116639817,-0.0122334003848724,-0.000491130578065491,-0.0237224808798361,0.0023622536040393 +"1755",0.00581641500306818,0.00328649997859531,0.00339834018932472,-0.00147985747201518,0.0153889516617733,0.00309574198218776,0.00778026471258819,0.00326213871422731,0.00975441560703727,0.00785547348507354 +"1756",0.00534300345481298,0.010919357534348,0.00931406896759879,0.00741104440324669,-0.00565921884500031,-0.0031859480152705,0.00141550526549317,0.00825426439615118,-0.0031913230431031,0 +"1757",0.00219122743358402,0.00691319724930439,-0.0134228359550707,0.00588526475980555,-0.00800686315815546,-0.00389511272645382,0.00174683969065126,-0.00173662697034993,0.00458594791035738,0.00311765026524369 +"1758",0.00508414021573378,0.00493435835365585,0.016156482065093,-0.00853253166551993,-0.00385389632031807,-0.00086379700696626,0.0011097355163423,0.00372776395948216,0.00551248932838044,0.00155406033549488 +"1759",-0.0000545283680146724,0.00533736705027787,0.00502103894533423,0.0154905634686311,-0.00284015541934879,-0.00060314976292275,0.0012665914581742,0,0.00325513968228774,0.00271524598323292 +"1760",-0.000163037145188172,0.00339772294065455,0.00915905475772538,0.00435820754362815,0.00687565412849334,0.00271564726934415,0.00079075683705665,0.00940836781253185,-0.0147712086380325,-0.00580270831542484 +"1761",0.00473264905078929,0.00423289818828421,0.00164997712953463,0.00771484612167206,-0.00634110493312812,-0.00451376041987439,-0.00316035012341331,0.0105466963598175,0.00632640615587476,-0.00155639897877735 +"1762",-0.00958356316129172,-0.0229716857382819,-0.0164743563555104,-0.0385167687538027,0.00304314231422054,0.00392944780235549,-0.0015854328284004,-0.0189320883082098,0.0161901218690117,-0.0144193330254777 +"1763",-0.000164148993750945,0.000862960684752112,0.00586270400886524,-0.00174172042647325,0,-0.000602332539816564,0.00587491175072175,0.00544289578639012,0.0109322118644068,-0.00632664688813733 +"1764",-0.00289786410838289,0.00172422747178036,-0.00333068177587947,-0.00947162789594769,0.00420883959447149,0.00281236379833372,0.00410417782644656,-0.0034451185756581,0.00176040739575489,0.00119377599891823 +"1765",0.00614197097529123,0.00709963104823497,0.00417735713167433,0.00427763815860294,0.00253393293599768,0.00160203617285415,0.00345845017308788,0.00172878421499378,-0.0056903765690377,-0.000794901731337117 +"1766",0.00021772512994267,-0.00170909997124435,0.00166386382097339,-0.0032570721602414,-0.00272183553689509,-0.00489914565176375,-0.001566529910352,-0.00419030132025022,-0.00589123884867859,-0.00954649111203931 +"1767",0.000653971183518731,0.000856025767816071,-0.00332238242692806,-0.00527915881610541,0.00584906974896482,0.00261249291216981,-0.000470786676267765,0.00173262291237841,0.00287839477958696,-0.00803205995609246 +"1768",0.00272281115505169,0.00962159382112371,0.00666675469838185,0.0176900769625659,0.0119209316087625,0.00841872138655053,0.0119309492341502,0.00716572903156787,0.015195027985776,0.00647764372042814 +"1769",-0.0133048423079348,-0.0084711242005906,-0.00662260342587684,-0.011919513575515,0.00498019045146325,0.00288200610242351,-0.0065157112018388,-0.00662408375018064,0.00631959909663071,-0.000402247119002164 +"1770",0.0108975682261625,0.0128149909229103,-0.00250009308552912,0.010806914832306,-0.00457439592135578,-0.00376622659220338,0.00624625546574475,0.00419851331431453,-0.00933728332516814,0 +"1771",0.00538985889281807,0.00421774917933382,0.0075189170527592,-0.000248676275743098,-0.00105309287740618,-0.000894674663151296,0.00465545121731714,0.000245766759176869,-0.00191838353422624,0.00281690432515114 +"1772",-0.0012995874004057,-0.000209956610136786,-0.00331662251152542,-0.00547121515160165,0.0067089255764925,0.00278748514661253,0.00231682321052595,-0.0012290359800704,0.00108638639189751,-0.00160515579427789 +"1773",-0.00422956700128185,-0.00483101887592197,0.00249568149589741,-0.00500144410994274,0.0041887215914731,0.0023829870253278,-0.00323609370461708,0.00221545815062152,0.00951664571736677,0.00120581268813291 +"1774",0.00294053042570286,0.00548753134695801,0.00165972168427775,-0.00150775113746604,0.000758588391402304,-0.00108927589143226,0.00695712994452125,0.00343912755640563,-0.0101711982138428,0.00240863827526017 +"1775",0.000652006386310244,0.00125941132504148,0.00248561662625102,0.0133400330561615,-0.00246304490935634,-0.00277658905738409,0.00261049093422372,0.00416114442764393,-0.00426060996476041,0.00480578379051 +"1776",-0.0081933803890436,-0.00167703621381354,-0.0198348121820553,-0.0245903452859302,0.0141499761106016,0.00676125901443192,-0.000459620862911514,-0.0107261338332463,0.0218139018069652,-0.00079720148395801 +"1777",-0.0213363032958803,-0.0317092879170057,-0.0151770523348445,-0.0262283736580906,0.00646135292086591,0.00404886247004388,-0.0147081682991647,-0.0197140777501844,0.00410542734128061,0.000398959814302602 +"1778",-0.00491902574265513,-0.00542202168270289,-0.0128424502933567,-0.00392274582579388,-0.00697822614169796,-0.00304856010883958,-0.00606421244286059,-0.00351932275731481,-0.01087580332917,-0.00677829885603132 +"1779",0.00595490911733032,0.010902874259501,0.00867311158203132,0.00630089483621843,0.00243620919865961,0.00147980195958741,0.0101686335918805,0.00983826026191981,-0.0000826884927470628,0.00481735918529047 +"1780",-0.0096054547269504,-0.0138048994695855,-0.000859900778935718,-0.0143490338441313,0.00822475608931095,0.00472883652116485,-0.00464592459848567,-0.0102423300495893,0.0125672099024525,-0.000799030209567286 +"1781",0.0106004926372127,0.00393679481998976,0.00172097445265562,0.00926427781398931,-0.00287359371812734,-0.000980289235322895,0.0121364792061904,0.0070673824676506,-0.0220462478807361,-0.00399842815131779 +"1782",-0.00585833784827938,-0.0137254264130815,-0.0266321894469745,0.00157339101224196,0.00669389860081071,0.00392605762779574,0.00307427973584695,-0.0105264207220075,0.00267177931047291,-0.00120436045501515 +"1783",-0.0225051595945247,-0.0203225140704832,-0.020300166346488,-0.0282796919684274,0.0121848748844156,0.00543566951744134,-0.0145592193004671,-0.0167173254910392,0.0102423519108119,0 +"1784",0.00700444647111387,0.00901909764458209,0.000901132483273948,0.0202103240044194,-0.010611245180131,-0.00301996778968983,0.0104198746612645,0.0118497820628358,-0.00272009561490272,0.00763659306640951 +"1785",-0.0012541507810091,0.00402244963123244,0.00180004910573128,-0.00369794103753229,-0.00924552861865469,-0.00361485633276293,-0.000308066641493743,-0.00152745031358559,0.00247956860037313,0.00199447064194791 +"1786",0.0131870236848584,0.0213667269439997,0.0116802334956105,0.0209436636374025,-0.00429271222978633,-0.0018632018231366,0.00739046268540244,0.0137678040827149,-0.00041225986963267,0.00398087837775551 +"1787",0.012395841121956,0.012421079702134,0.0159858724133979,0.00571297687765493,0.000843761285098221,0.00265261005512452,0.00672480625196936,0.0125760216481368,0.00767073585732003,0.0114988169728101 +"1788",0.00183654503715558,-0.00258310370370662,-0.00437079147033703,-0.0111025689398977,0.0028089176091286,0.000489634849117015,0.00910895870784256,-0.0057131413080137,0.00613898675843472,-0.00548796906493509 +"1789",0.0109438690827774,0.015105909111057,0.014047402853854,0.0216711016917601,-0.00578908365636754,-0.00440648916029773,0.00345990867401746,0.0174871997763633,0.0117149611408225,0.00512409213369813 +"1790",0.00049479278079323,0.00276359674195947,-0.00173157114081068,0.000255515701197195,-0.00516627865873398,-0.00236104893495559,0.00060009643877601,-0.00147350893758391,0.00056287390991594,0.00196075756439518 +"1791",0.00516255623420525,0.00678394572701713,-0.00867301630975614,0.00102191857587663,0.00566472983388611,0.00473302880951776,0.00389533373690831,-0.000491278314374233,0.00851882986418051,0.00547949829681849 +"1792",0.0055189592932734,0.00547461871072863,-0.00437444781209861,0.0122512335066107,0.00056329747363093,-0.000687246466676616,0.0040300243680802,0.0036896599609757,0.0132281777548517,0.00350334094595328 +"1793",0.00119533457877141,0.00607356540452497,0.021968434938447,-0.00932949930542448,0.00225205273089468,0.00245526501735638,0.00594613343731032,0.00955864799571127,0.00196618164425977,0.0143521342519306 +"1794",-0.00662160004056744,-0.00666126285837132,-0.012037973346854,-0.00687193694439225,-0.00421289777822687,-0.00195928188894012,-0.00029542352120937,-0.0024274385774451,-0.00886974083406999,0.00267682779140133 +"1795",0.00590089021151297,0.00586756618006889,-0.00609221837615492,0.00358800816403715,-0.00244400299401393,-0.00107954014424894,-0.00177399002256895,0.00803098443809236,0.0105329930434701,0.00190703312623652 +"1796",-0.0011407307585003,0.00166685290582569,0.0078807713886615,0.00689463201147733,0.0052775797272131,0.00127736915171983,0.00162895785027306,-0.00193114732643462,-0.000156708466406141,-0.00266463921158044 +"1797",0.00554697009199367,0.00665542287086551,0.0112945193056191,0,-0.00253140440513766,-0.00098149301401762,0.00162643819380337,0.00241882801603155,0.0110519123522197,0.00419845517025497 +"1798",-0.000378697538206851,-0.000826390644169006,-0.00343629509873367,-0.0114124369315098,0.00892871502885217,0.00343811323637011,0.000442648879620755,-0.00241299140481899,0.00170557400939697,-0.00456098027062002 +"1799",0.0000540505803139357,-0.0047560958093017,-0.00431033972535777,0.000769643570279976,0.00530996041745291,0.0029367103281932,0.00280302118598419,-0.00362890328543086,-0.00851331894131058,-0.00267273931650935 +"1800",0.00524782075030594,0.00540201989152056,0,0.0189692573666882,0.00546648696459173,0.00117133916126799,-0.00102975020528717,0.00194266098861773,0.000702490042131743,-0.00306282394495516 +"1801",0.00252900110250764,0.00289321179485857,0.00519473719925823,-0.00679252792586793,0.000553203491120424,-0.000975169954046784,0.00662727855097667,0.00508819430819596,-0.00452413427123555,0.00345609488391885 +"1802",-0.00703208478671002,-0.024727177680151,-0.0232556412246436,-0.0177302915576182,0.00667538467105611,0.00494634630495061,0.000731742173019523,-0.0106072481077197,0.0209214068111252,0.013777356550581 +"1803",0.0140557388877309,0.020283371371127,0.0255731977922884,0.0170188944125849,-0.0150416905616789,-0.00768428062613569,0.0122806344335695,0.016081935033075,-0.0123570503223529,-0.00377495795619198 +"1804",0.000906325609104863,0.0012422612932097,-0.0111780017281133,0.000760899137216553,0.0021415336921129,0.0010787507462211,-0.00129978607932235,-0.0031176115124476,0.00163200195387003,-0.00833649397690217 +"1805",0.00229004513861897,0.00868671854690772,0.0191303814570809,0.0141880258238427,-0.00984959434931176,-0.00430867803198431,-0.00477224185117076,0.00793812010706563,0.00993094118962645,0.00917079873772564 +"1806",0.000425220216266009,-0.00676636732518721,-0.00682612226336032,-0.0127404587740887,-0.00628726194572893,-0.00432682499338544,-0.0113338632009318,-0.00119331563177261,-0.00829685808245906,-0.00454367128187516 +"1807",-0.000531182815156961,-0.00639965808699117,-0.00429552812608569,-0.00683214464554072,0.0014165200827696,0.00108644306985273,-0.00367433106738735,-0.00931859702531901,0.000309931065455959,-0.00836828159099012 +"1808",-0.00494263817544527,-0.00498645700951406,-0.0103538086391934,-0.0112098644499865,0.00264075323146007,0.000986567287405871,0.00545793104005998,-0.00651283586208995,0.00565318649217117,0.000383577422433889 +"1809",0.000267277844528291,-0.00292351817172676,-0.00959006777714189,0.00206103867050556,0.006959958398427,0.00394265706538088,0.00220077633713878,-0.00534078298233887,0.0146310949127437,-0.00268401243046767 +"1810",-0.0112134123820762,-0.02157048165579,-0.0167251778264309,-0.0179993921395001,0.0134503851114542,0.00589002552655638,-0.00322056818880601,-0.0126921123212573,0.0034153917507358,-0.00461366569400934 +"1811",-0.00280807641683223,0.000856030068780989,-0.0116385028428202,0.00549871172457905,0.00018419304099937,0.0000977250098852522,0.000293601224904627,0.000741432020090915,0.00673170677617474,0.00540753876743816 +"1812",0.00904358733840627,0.0130453541950233,0.01086969689379,0.0122396249363321,-0.007463709426204,-0.0040014239480054,0.00161508621774842,0.00914052473755422,-0.0109692481907178,-0.0111410364454776 +"1813",0.00713818697079316,0.00865526450420884,-0.000896090643081271,0.0138922608468424,0.00362057060506471,0.00244981138907208,0.0043973510507278,0.00538546706180298,-0.00774843518496227,0.00505051615747321 +"1814",-0.00532905034850362,-0.0146504454250187,-0.00538126753103341,-0.0213140827423643,-0.0077706975199513,-0.00928543948696603,-0.0176590609235729,-0.0112005304635125,-0.019369155541615,-0.000386463282109228 +"1815",0.00583971728028421,0.00127439146476638,-0.0144272567611762,0.00440748655482404,-0.00177140875724935,0.000197482245725356,0.00133712984215628,-0.0123121184132521,-0.00179557348100801,-0.00464046671164819 +"1816",-0.00387868170735994,-0.00318194896424873,-0.00457483579759332,0.00619520481059088,0.0108341076854326,0.00187382352425569,0.00816020224541458,0.0017062341816807,0.0047708430723381,0.000777070152832904 +"1817",-0.00413537772653361,0.000212873110862155,0.00367663335574586,0.00974860343881101,0.00711456414248279,0.000394147944685397,-0.00588627946142206,0.00325670036026393,-0.0178251808373535,-0.000388273345873769 +"1818",0.00474560066415375,0.0129786616317988,0.00457882452032443,0.0114329634531083,-0.00376156169298103,-0.00059049050744997,0.00732229184977751,0.00998761356338718,0.0018228245363765,0.00660197167429399 +"1819",-0.00719235006364405,-0.0018903071352383,0.00729271209442195,0.00226084906970514,0.00782770740773975,0.00423418826579014,-0.0111492938047263,-0.00494459165353811,-0.00791076630295806,-0.000771634106060737 +"1820",-0.00210800249640775,0.00273568176848604,0.0144794790417586,0.0130324085868923,0.00502574666958,0.000980911468344559,0.00481056290278925,0.00993791938207722,-0.0065386171265891,0.00888022757835838 +"1821",0.00492987211074447,0.0062959344686595,0.0107046855690616,0.00791693673443739,-0.00563691688971479,-0.00352651971893614,0.00658285211667309,0.00983989511755623,-0.000240773745590395,0.000382775466384988 +"1822",0.00819442760878686,0.00688197900710774,0,0.00662724017948402,-0.00246853871296671,0.0000978494260766016,0.00579682914442636,0.00292373052095174,-0.00762682253736069,-0.000765021771425012 +"1823",0.00663076788160932,0.00683533661945801,0.00264783935353763,0.0117044323635678,-0.00854652000205469,-0.00206827894012485,0.00635450719156583,0.0021858199282192,-0.00177980744454487,-0.0122512563764504 +"1824",0.00334656200662509,0.000411262927559219,0.00880299999772749,0.00192832216321759,-0.00574657276723478,-0.00434185947968535,0.000146670737785071,0.00799763150168586,0.00753708572442724,-0.00232554975998711 +"1825",-0.00132369752149109,-0.00267323906349826,-0.00523572442126941,-0.00384911176026126,0.00438176746298957,0.000693745382226885,-0.00352363287201318,-0.00384700721842424,-0.00321751930501923,0.00815851687320612 +"1826",-0.0118219061134838,-0.00371133677618907,-0.00438595952380005,-0.00265633413739375,0.00668277689006103,0.00614087784028827,0.00397807017551854,-0.000723990888735204,0.0133150583168988,0.00462429368806183 +"1827",-0.0110515243597503,-0.00393207713491872,-0.0096916518707334,0.00435820754362815,0.00599257671477726,0.00236279283287399,0.0010273275446433,0.00458917724772911,-0.00525600063709475,-0.00230146453460378 +"1828",0.00412286520771876,0.00332440386453148,-0.0213523263834662,0.0115720348688495,0.00238318162885354,0.00137482895321828,0.00557106793333007,0.00264479093214542,0.00944673734859536,0.0115339861699637 +"1829",0.0107508308114288,0.0132532586991225,0.0145455469638154,0.00762637293761292,-0.00493752349007792,-0.000293808995460831,-0.00072885445317239,0.011511392751838,0.00182412568242118,0.00266054900521828 +"1830",-0.0210060105132701,-0.018393604400786,-0.0286737440150915,-0.0106434729064873,0.00928033092329827,0.00421851414802155,-0.00890004099806507,-0.0113803886286649,0.0054623337555415,0.000379147925316126 +"1831",-0.00900825359268143,-0.00666265015781287,-0.00369009766495809,0,0.00810276367841523,0.00205111668762248,-0.00603556355139456,-0.00167823320589511,-0.000629887400521389,-0.00454719271475734 +"1832",0.00787804676159976,0.00482099358022214,0.0138887688122635,-0.00215145287923191,-0.0026188594969615,-0.00155956456224005,0.0037026282158128,0.00384337473988383,0.00724807374143221,0.00913592825592224 +"1833",0.00688759521127835,-0.00438055371047363,-0.000913175702619395,-0.0150933261259981,0.00624749429763694,0.00117147576952981,0.0106239132482546,0,-0.0184591320838347,0.000754344303005805 +"1834",0.0104779436245552,0.0111040547812804,0.019195598090386,0.0126490188148054,0.00125973264440282,-0.00155992088105483,0.00598621553624357,0.00885394428453035,0.000398462035197555,0.0018846720080643 +"1835",0.00139679083002409,0.00580191175218037,0.00269041209727328,0.00912777077247795,-0.0109640970854885,-0.00566612137484224,-0.00275751305661998,0.00450644880032258,-0.00629282295449407,0.00225738301863121 +"1836",0.00348734369755577,0.00185408994464376,0,-0.00618881376029634,-0.000817702339114823,-0.000196622843998462,0.00422078746515919,-0.00283350071217514,-0.00408819238476954,-0.00337844807662935 +"1837",0.00454438416506875,0.0065804469083568,-0.0071556322063655,-0.00263470125504828,0.00336464379363455,-0.000392726913053365,0.00333308459835324,0.00497286115324536,-0.00370250327917743,-0.000376565178978328 +"1838",-0.0023421450887664,-0.00326881138606694,0.00270280367172582,-0.00720491760512521,0.00571019012972385,0.00255561627971801,-0.00303311890156044,-0.00282745953076347,-0.000161552756192895,-0.000753569186683123 +"1839",0.00202741423735531,0.00143484398068439,-0.0035939255906694,0.000967756434502975,0.00189277097702334,-0.000294306335619665,0.00333238768522337,0.00307181726233186,0.00646409168610051,0.00603313866066468 +"1840",-0.00819880963439112,-0.00450260180942419,-0.0063117824454112,-0.0135332251246404,0.00143938032778257,0.00137302954184726,-0.00346582285578678,-0.00494712027207289,0.00698460191047867,-0.00412292080413723 +"1841",0.00316708299226609,0.0032892520362382,0.00544437450685731,0.00489972215719536,-0.00485034635158632,-0.00146878024426977,0.00521667139409865,0.00378806438375223,-0.00438493980706378,-0.00338731004097692 +"1842",0.00465537431349183,0.00840173543987377,0.00270780628703293,0.00950744717367891,-0.00135424027911324,0.000882769404397576,0.000576620124887794,0.00589611586169059,-0.000160121720694795,0.00264346846756669 +"1843",0.00298286759540511,0.00792519476467546,-0.00270049387274618,-0.00193174381837424,0.00415778906651032,0.00264553203432039,0.00446629304522972,0.0014068166126886,-0.00512574078867745,-0.00527299793137248 +"1844",0.000106011706019427,0.00201623411358387,0.0126354296611935,0.00120968358850515,0.0107278787979523,0.00287959194869436,0.00774516866277297,0,-0.00338108192415798,-0.00757290238187724 +"1845",-0.00143365901603631,-0.00321938729147464,-0.00178252425720637,0.00555822474261514,0.00615959494416995,0.00146464466298823,-0.000426819652731836,-0.000234182438898944,0.010177665343029,0.00267073913185523 +"1846",0.00191432156031368,-0.000201915783506923,-0.00267837708684493,-0.00552750164620031,-0.00603332246853483,-0.000584898273598422,0.00355955906622119,-0.00117093203289276,0.0092755718739097,-0.00228319130765142 +"1847",-0.00870388998243488,-0.00222075107647723,-0.0026858896702826,0.00459170791732766,0.00401732866573057,0.00117065619464141,-0.00368898505139226,0.0042204816794631,-0.00190142606638066,0.000762844652970829 +"1848",0.00588920059287945,0.0036421497653143,-0.00448839880881946,0.00529243927383494,-0.00355617981553191,0.0007795467612286,0.0116777486243769,0.00817164477723575,-0.0143673992451008,0.00266768573702603 +"1849",-0.0010645586769692,0.000806686148989044,-0.00360664084886386,-0.00239314617251885,-0.00428296795788674,0.0010709190376188,0.000563117181499706,0.00115807300200088,0,-0.00304070567216974 +"1850",0.0014918976241991,-0.00423063072143282,0.00814465104242279,-0.00167916334428819,-0.00322571618696343,-0.000778117159339176,-0.000140852389359458,0.0027756952785567,-0.000563743264294869,-0.00495612882897922 +"1851",0.00973628823807426,0.00809228660531036,0.000897699483296099,0.0168190525559198,-0.00404529536710996,-0.00262853291725174,0.00211069816911724,0.00553643149486405,0.00676876723237352,0.00229889807629657 +"1852",0.000895796068869359,-0.00220764431274112,0.0134527993805111,0.00378059999364488,0.00866486132261968,0.00390468680830725,-0.00589732632347217,0.00206468773342716,-0.00272133819879405,0.00458713250180853 +"1853",-0.00473807038044072,-0.00140790958037917,-0.00530966526086762,0.00706223285339203,0.0108279538130009,0.00456899468130501,0.00254255636419098,0.00251861516179663,0.00971107559728845,0.00456614763446561 +"1854",-0.00878010636554805,-0.00382667472187925,-0.00978649921415009,-0.00935039246432579,0.00796725445585245,0.0035808720171433,-0.00169081432071561,-0.00159921908166383,-0.00826644159075485,-0.0060605625859117 +"1855",0.00346854260410079,0.00141521399323219,0.0017970121434645,0.0132138960811725,-0.00281023790378154,-0.00212199470768093,0.00733857871934762,0.00366011249583997,-0.00216395773416589,0.00114331630053921 +"1856",0.00366924522719425,-0.00141321399301375,0.00179381331322204,0,-0.0073981774149956,-0.00125613058660801,-0.00364231546481708,-0.000227969231148206,0.000642586345381391,-0.000761353473580639 +"1857",-0.00630510059351597,-0.00545899969633479,-0.0116385028428202,-0.00815101214936065,0.00221803865871584,0.00290273418812204,-0.00309361654573581,-0.00934555744964427,0.000882966754166548,0.00190477512353748 +"1858",0.00842466041657564,0.00833502510654527,0.0117755526457637,0.00774842799040232,-0.00610895966638525,-0.00154361165684114,-0.00394915029836662,0.00437161758662619,-0.0024059908187346,0.00190111471928089 +"1859",0.00243197954940855,-0.00100806893090311,0.00984763109133535,0.00698994006076648,-0.00142526416467392,-0.00106290686059618,-0.000849602948869377,0.000916339592161197,0.0022509767847172,0.000759081054928057 +"1860",0.0040086091966729,-0.000403653733504261,0.00975179569051798,-0.00185113527248593,0.00535266869762463,0.00203099885102254,0.00751140634310676,0.00595111189676256,-0.0012833560805865,0.00227528168495428 +"1861",0.00614663190727405,0.00868145739238257,0.00790169725768242,-0.00857672582347957,0.0058560128811016,0.000290131403774208,0.00604847254797924,0.00227516531803995,-0.0213637776666328,-0.00832387743504726 +"1862",-0.000730995272185675,-0.00460351756999255,-0.00435539536238472,0.00584528504516912,0.012350087369396,0.00550054166213387,-0.00405490152017451,-0.0056752637780203,-0.0053344358692563,0.000381450015833007 +"1863",0.00517285398483502,0.00361956622565396,0.0113734970373944,0.00278933292195349,-0.00531566240422265,-0.00124707561441062,0.0012636125330614,0.00525088498653803,-0.00214517332042496,0.000381422326485303 +"1864",0.00161137279099099,0.00140262153968873,0.00173016833447481,-0.0136765568054023,-0.000437792393917058,-0.000769416392876199,0.00490727650205347,0.00272566421467624,-0.00421698355850864,-0.00762479245482162 +"1865",0.00114208796638748,-0.00080036175319631,0.0120898332819503,0.00305531056989827,-0.00743363406248532,-0.00457549367760324,0.00181428135333728,0.00385069999430621,-0.00606163746574784,-0.00115257963929916 +"1866",-0.000518514393954117,-0.0030036889722872,-0.00170636068428021,0.0056232684984252,-0.0123054167150216,-0.00503252140653287,-0.00125370129343927,-0.000677271108839639,0.00258984968896869,-0.000769141123897699 +"1867",0.00202292638672597,-0.000803248259349187,0.00683732055956288,-0.00559182416972293,-0.000269144043685388,-0.000778212099512676,0.000976045101966694,-0.00293493965663116,-0.00208315970197215,-0.00269442259198116 +"1868",0.00652180783798717,0.00824113086669098,0.00254680778650962,0.0105436150389238,0.000448300714366523,0.00145987001782522,0.015603424611202,0.00407613621920411,0.00751504663468516,0.00115791773421514 +"1869",0.00478301383669355,0.00737644661897896,0,0.00996989064181419,0,-0.000777269393450242,-0.00205762846619995,0.00902085919784934,-0.00041441238473694,0.00424041755856797 +"1870",0.0010235215547667,-0.00178116556712116,-0.00084667857998999,0.00367308491620455,-0.00143343924470263,-0.00145896295893622,-0.0107219232613455,-0.00446986257581172,0.000331655747187964,0.00422274939862954 +"1871",0.000102248648403913,-0.000792991725915848,-0.00847447252848188,0.0052607348007736,-0.00367983418447393,-0.00175404422665215,-0.00514071423460127,-0.00202046633055641,0.00613341887884933,-0.00267588302880972 +"1872",-0.00347640785939762,-0.00674607502962132,0.00256400987983052,-0.00341299778662352,0.00180183076033336,0.00136656518224343,-0.00405042224482333,-0.00517464835369341,0.000164799408228111,-0.00268298369309872 +"1873",-0.00707974617206197,0.000199723010386732,0.00341011622002529,-0.00479452939901115,0.00890106316803663,0.00389815386143066,-0.00294478581687174,-0.00271361411541216,0.0101309196892869,0.0142198340612605 +"1874",0.00304853047320575,-0.00139799643712102,0.00509754528258166,0.000458901626537944,-0.000534590135966462,-0.00194142712726952,0.00253130591242767,-0.00385494199079572,0.00260926290451113,0 +"1875",0.000824087216171998,0.000199891064859958,0,-0.00458636070616925,0.0024965792120617,0,-0.00505048883059422,-0.00455277292416711,-0.00439168025692638,0.00303140980953276 +"1876",0.00277918726033888,0.000200018176093941,-0.00169058724820492,0.000230507637030586,-0.00791623795129448,-0.00418257427275126,0.00112829741547893,0.00114319700888088,-0.00114359583636003,0.00113334305133139 +"1877",0.00733971220519702,0.00799674098325931,0.0135477641614032,0.011054864396834,0.00771066460464431,0.00527451362934928,0.00619722147978319,0.00776624016028915,0.00318939322202638,0.00415104216286699 +"1878",0.0011210836617741,0.00238020317477372,0.0175439409543112,-0.0056945132873365,-0.0128119036762194,-0.00252608385216613,0.0076985081401626,0.00317334635307409,0.0348088698917237,0.00977074474588324 +"1879",0.0020301896631334,-0.00257228293582024,0.000820890814442032,-0.00206206102419138,0.0075704707592863,0.00116860928559914,0.00347284596104025,0.00246980795244167,-0.00346622020692899,0.00186078579704874 +"1880",-0.000306281114880957,-0.00178540564831142,-0.00820334653608379,-0.00206600690595715,-0.00313063123949586,-0.000680971107952177,-0.00235314656315178,-0.00547550460502622,0.00276678260869567,-0.0037147358734172 +"1881",-0.00602390192441127,-0.00765393439722661,0,-0.000460273574217851,0.0101391743526207,0.00408902503374731,0.000461805173536556,-0.00183545289020648,0.00102487191209888,0.00149140393515124 +"1882",0.00451968584196027,-0.00123382358825175,0.00349772104339041,0.00211110690924854,0.0025761178441015,0.000969909827096327,0,0.00666536984571864,0.0000787131813189124,0.00148918296182177 +"1883",-0.000715883957088659,-0.00144146643328091,-0.00331949705915224,0.00115724464375511,0.00478394411012806,0.00261529187040299,-0.00111894488273589,0.00616438226098182,-0.00204736596657007,-0.00408908711055656 +"1884",0.0019441308023822,0.00123732279764788,-0.00249796571444472,0.00231202379856321,-0.00149861320513445,0,0.00602068156768731,0.00476487477352383,-0.000552347497379868,-0.00186641921430597 +"1885",-0.000510344996804468,0.00041196315535208,0.00500844234615272,-0.00276801834172646,0.0024724766250237,0.000773197250559576,-0.00083503962621323,-0.000903198793715143,0.0108952230887345,-0.00598361722093199 +"1886",0.00669308825328629,0.00885311786498821,0.0174418048826614,0.00948407116817895,-0.00837245343910831,-0.00326921886237841,0.0025072466847178,0.00565100533645602,-0.00265538908612728,-0.00300977948909364 +"1887",0.0010149477439938,0.00102041404391984,-0.00244887013351025,0.00595771776692477,-0.0106874549382284,-0.00407582889364533,-0.00111150137182014,0,0,-0.00188676673158761 +"1888",0.00491820897049,0.00550449090975391,-0.00327338408746769,0.00592271784440102,-0.00360123289807923,-0.00204634172839924,-0.0047295767833041,-0.00134867449694132,-0.0042286062074065,-0.00189041117318534 +"1889",-0.00348121262675749,-0.0115571887087924,-0.00738923503891764,-0.000679144503998086,0.00731854466634618,0.00244131803070657,0.000978429214068655,-0.00472623736274702,-0.00110103016354102,-0.00795447621105305 +"1890",-0.00643021405217936,-0.0133332208187137,-0.00330849196901972,-0.00453235231769167,0.0112117926207265,0.00457722004803762,0.00307172458926597,-0.00904560460340009,0.000393662424665209,-0.00267273931650935 +"1891",0.00448439465324735,0.00395001069562029,0.00663897148264359,0.00569100265782074,0.000798162121290025,0.000194156153287661,0.00222716209616536,0.00890006576914537,0.00605962068151422,-0.00689125536772417 +"1892",-0.00395695998074996,-0.0124249090370212,-0.0173124622299176,-0.00543251941109013,0.0002661583460839,0.00213242197953023,0.00319466319885531,0.00067822856566635,0.00547557119760866,0.00154199887714679 +"1893",0.00137511359514941,-0.000629027368806767,0.00167788421560022,-0.00113775567874774,0.00637923151248754,0.00164459366838643,0.000692160003664011,-0.000451825706383913,0.00186716985428803,-0.00885304054897218 +"1894",0.00503537661930764,0.00692404635446286,0.0117253555425232,0.00774682806027505,-0.00431392249077422,-0.00222112751390757,0.00456541200581695,0.00407039313681401,-0.02376143829602,0.00388352215418641 +"1895",-0.00187260624573915,-0.00416755900240107,0.00331123053982019,-0.000678556874326164,-0.00203364537021233,-0.000870958297020774,-0.000275269783906684,-0.000450439181223117,-0.00946549467494828,-0.00928428552675742 +"1896",0.00370152691517922,0.0079513642783684,0.00165003871410008,0.00248881584433658,0.00531606538592122,0.00145274708893695,0.00371937124856658,0.00743574691490889,0.00353330124093221,0.00156178810632168 +"1897",-0.0113659338514825,-0.0153621369460677,-0.00658975411046026,-0.0187318171084634,0.0126038665237223,0.00580422317551443,-0.00590168973514926,-0.00849924478662123,0.0169640312317834,0.00233922971859379 +"1898",0.010219018923237,0.0078010540833946,0.00497521900899245,0.0156394965073616,-0.00322088301421775,-0.00201961208249057,0.0088360122745168,0.00924858479076351,-0.00755369447017684,-0.00661216291621969 +"1899",-0.00187130511501954,-0.00460267278852278,-0.00165019624858609,0.00339677581567344,0.00497748292073563,0.000288766085117853,-0.00287389207614086,-0.00223493112643014,0.00166494097355763,0.00469848805988504 +"1900",0.00435784904724268,0.00483385536418135,0.00330568999992309,0.00925290896180875,0.00208551285303904,0.00125242961797767,0.00425460981462988,0.00403212743459269,-0.00474907407785574,-0.00428688944394529 +"1901",0.00222011132487432,0.00104610422793527,0.00082382879459475,0.000894465773663811,-0.00130085519185752,-0.0000958886022791594,0.00218699821653301,0.00401602446861382,-0.000954310497126021,0.00273980957205633 +"1902",0.0000502622693183685,0.00522350119538406,-0.00493829782357291,0.0044681800235864,-0.00746647033095471,-0.00404170671457904,-0.00259113469159877,-0.00177761448893532,-0.010109894679751,-0.00117094414663099 +"1903",-0.00468156375704609,-0.00706715897677701,0.00330851452979086,-0.00400349648938014,0.0118087056748568,0.00386480036719239,-0.00560550219486555,-0.00823677959424629,0.011580241440776,0.00390772288067054 +"1904",0.000404527339035843,-0.00167475924423599,0.00577092567972093,0.00692263799401638,-0.00138334407446272,-0.00115498496042876,0.00604938331591542,0.00157119880598899,-0.00166944111877387,-0.0019462560111887 +"1905",-0.00429723925962688,-0.00293552603491976,-0.00245924165292732,-0.00598801913096558,0.00363667245756583,0.00134910696935164,-0.00464638808137718,-0.00112042550793923,-0.00302599931476344,-0.00312016237850077 +"1906",0.000152358057204038,-0.0021029636909321,0.000821887677263433,-0.00490847213123313,-0.0138879609426051,-0.007024881946467,-0.000961165519798857,-0.000224360533350842,-0.00295523170020529,-0.00430358089483418 +"1907",-0.0197480734653181,-0.0195996497209355,-0.0147784700778351,-0.0174886950420472,-0.00297403192742196,-0.000290703236434209,-0.0144314211736958,-0.0130162526585944,-0.0115357123842711,-0.0051080660694437 +"1908",-0.00305568723336336,-0.0079536287255414,-0.000833076446691505,0.00547696893553695,0.00774076669275825,0.00588550892560424,-0.00195209909558147,-0.00250116582994531,0.0080233244835346,-0.00789890821798944 +"1909",0.00722062978441862,0.00476693025359176,0.0016679060663003,0.00930569419662985,-0.00261850219207549,0.000579421776907951,0.00600813241046905,0.00364677294003046,-0.0031355443753549,0.00756371398691158 +"1910",-0.0096961704714551,-0.011645133159359,-0.0158201315701111,-0.0152914239205459,0.00323802163312448,0.000482370983330371,-0.00888845949882666,-0.00885728762609772,-0.000967779675260627,-0.00474118489242559 +"1911",0.000312729992388405,-0.00218226794395138,-0.0050762381848547,-0.00685084962680671,0.000610577328125306,0.000868178293522703,0.00182129119829,-0.00779094614222609,0.0145313228094457,0.00635168079479187 +"1912",-0.00541468864517314,-0.0113710968333004,-0.00340123968372119,-0.00390884412209436,0.00932902097936417,0.0045296937785444,0.00153874109832275,-0.00461900805186355,0.00405826377111906,0.00197235968110299 +"1913",0.0115687303813186,0.00906896666684753,0.0017064237982003,0.00900261482141018,-0.0021595723857526,-0.000864080792158495,0.00754183739688341,0.00556858677730743,0.0000792677127912089,-0.00472426408615978 +"1914",0.00289777283441817,0.00197260600031601,0.00936959838756724,0.0128119544500525,-0.0000866541861963555,-0.000479716432763455,0.00554495493670615,0.0108442135665434,-0.00182267213213938,0.00158217528215698 +"1915",-0.00139313069399394,-0.000437380893853034,-0.00168770376994021,0.00112909476556955,-0.00649323174443472,-0.00144146840369652,-0.00289509198591464,-0.000684758180719891,0.00023816291075085,-0.00631915096339819 +"1916",0.00676900766944333,0.00415846271630604,0.00845324577846118,0.00541528309531736,0.00653566936019545,0.00327139549558386,0.01244320123776,0.0079947179698785,0.00166679104161904,-0.000794901731337117 +"1917",0.00472168970282283,0.00566698473985761,0.00167622598274431,0.00157090375237012,0.00805098393200865,0.00201336534619667,-0.00027344182646194,0.00702443280314147,0.000871640274286101,-0.011933134359741 +"1918",-0.000204029720230592,-0.00130041769420364,0.00167367202697766,-0.00268873229909639,0.0109068460114157,0.00401914129073,0.000956042733623486,0.00360036147608689,-0.00657109502923114,0.00402575128422056 +"1919",0.00837926856469529,0.00781228760815122,0.00334175105868728,0.0096607390205754,-0.00993937469551331,-0.00314481590181748,0.00927978195564116,0.0047087946478912,-0.00414411848555662,-0.00842021728674447 +"1920",0.00521896095765872,0.00193815117449025,0.0008327460823494,0.00467291229562505,-0.00308929994181517,-0.00105211924332282,0.000811233374854892,0.00490955538570659,-0.00224070904481988,0.00202189146360765 +"1921",0.00267130281080252,-0.00429822713240768,-0.00582382774150259,-0.00199333676599356,-0.00163514864710812,-0.00296699264578937,0.00486337196618836,-0.00621807055907431,-0.00368943695861412,0.00282482003879458 +"1922",0.00291593379387933,0.00561179104950815,0.00502101608093297,-0.00421684855678151,0.0056041028316518,0.00211165257256707,-0.00094107013688749,0.00335205147222872,-0.0107873449461653,0.00241449533829319 +"1923",-0.00155387220207481,-0.0051514298842148,-0.00749380629913232,-0.00267414907226882,0.00557257638778386,0.0000961820892004805,-0.00672861987252471,-0.00178199131090251,0.00252282721002994,-0.00160580016755862 +"1924",0.00507041895966953,0.0101404129110128,0.00335585996131105,0.00737427459102014,0.00375148499301181,0.000766092561214293,-0.000406499266948135,0.00401602446861382,-0.00365292631458847,0.00160838290910359 +"1925",0.000649398298971038,0.00170864165123286,-0.00501693094176303,0.00598934644011062,-0.00322767936597823,-0.000191451247099073,0,-0.0013331810549605,0.00496985505898406,0.000401439712543361 +"1926",-0.000399507351431572,0.00405137459954186,-0.00420166901916208,0.00507174794738541,0.00852131805400802,0.00277607288130555,0.00162647536068694,0.00311515729477119,-0.000243194166894112,0.00160511449347278 +"1927",-0.00054925823666907,-0.00594625195512721,-0.00253153263721062,-0.00987278233255318,0.00523869332184512,0.00133675779769704,-0.000946933611286505,-0.00510185467177693,0.00551410963347387,0.000801271114856617 +"1928",0.00284810073525588,-0.000213725141077425,-0.00169198709048135,-0.00155108799133163,0.00067245455540732,0.0000951494199421532,0.00501137256104456,-0.00267572775876646,-0.00112902419354843,0.00200165638693472 +"1929",-0.000498255433916572,-0.000854686019717943,0.0101693597294445,-0.00155367384194083,-0.0172504745703967,-0.00638839553302739,0.000538858021850386,-0.00268266655261828,-0.0178427174403138,-0.0143828316073027 +"1930",-0.000548272509536374,0.00940976242690339,0.000839102285492999,0.0131142630852707,0.0055684986671114,0.00144147042137899,0.000269606202886408,0.0100872928510416,0.00411015200805331,0.00405353459188329 +"1931",-0.00144643576963543,-0.00508475586135282,-0.00335304641240308,-0.00263279173491859,-0.0121828314552003,-0.00355071921111549,-0.00188531371219969,-0.00754521822580179,-0.00548505107678998,-0.00403716978450852 +"1932",0.00449529753481182,0.00212958337661906,-0.00420529424557281,0.00857884833716338,-0.00189736169397314,0.000288937102616238,0.0094444072788149,0.00178883385018058,0.00477440719193911,-0.0016213804612808 +"1933",-0.00258560649560935,-0.0131748600930298,-0.000844518537007954,-0.0117773519964512,0.000432094576702458,-0.00105915503272447,-0.00173755917617435,-0.011160404945016,-0.0108962397328566,-0.00487208260272087 +"1934",-0.00633114078615959,-0.000645683379021711,-0.00845308438217474,-0.0123593581622674,-0.000777256104475654,-0.00231311829767133,-0.00535569222026233,-0.00835232644653228,0.00115961232933959,-0.00815990734283745 +"1935",0.0037628268706118,0.00409374800621021,0.0110827414644985,-0.00424585745595807,-0.00631007750755141,-0.00251213523966465,-0.0138643061415225,0.000455380442692555,-0.0050467525842619,-0.00699312305008326 +"1936",0.00114932934614465,-0.00450638426465755,-0.00252955883876593,-0.00673239009688542,-0.00330538586840534,-0.00125931723960016,0.00122835130894328,-0.00750883103704703,-0.00656910848878922,-0.0049708498179174 +"1937",-0.00584128820393837,-0.000646729906933152,-0.00338113691509812,-0.0106191708776778,-0.0104732507978463,-0.00378156015845144,-0.0287662521155861,-0.00320967204221045,-0.00912366276786081,-0.00791018072039307 +"1938",-0.000753181760045685,0.000431423935869146,0.000848192432591155,-0.00502402893316722,0.00150001666134747,0.00184950404536055,-0.00407100299089669,-0.00850947910969291,0.00219633389583551,0.00125898658360835 +"1939",0.0075384191237553,0.00366535919728372,0.00169485476286035,0.0130823872157899,-0.0040516076645597,-0.000291405294052804,0.00747050174952135,-0.00139172250765363,0.00160150877951359,0.00922045596687138 +"1940",0.00134654444589244,-0.00386689228864101,-0.00846021236581751,-0.00928862354370485,-0.00256446005180389,-0.00252702417132378,-0.000699576956186054,-0.00627174432129363,-0.0108558527163871,-0.00415285260395082 +"1941",0.00533021703985415,0.00927325161544856,0.00597271602382254,0.00137211221486,0.00319167879699167,-0.000682293657858102,-0.00727998600450641,0.00467499574226404,0.0020418410580072,-0.00959132395730922 +"1942",-0.000901093145761922,-0.00491444461337853,0.00169629232584478,-0.00753604339975078,0.0127251757699567,0.00380285871686104,0.000563859351380147,-0.00503681648477594,-0.00585840555152328,-0.00294732818754173 +"1943",-0.00772308989320758,-0.00365038000524232,-0.000846663704109685,-0.0151862199254711,0.00122207472776226,0.00213679640976161,-0.00887908766758094,-0.00329641778747403,-0.00204968834399821,-0.00844604763001489 +"1944",-0.00572423858624027,-0.0129311841059101,-0.00169513214559902,-0.00560749437254637,0.00618808190500308,0.00213240211171573,-0.00568830957352973,-0.0068509200578063,0.00641848534734257,0 +"1945",0.00782800964323616,0.00458520024430364,0.00594231895339914,0.0143325213403391,-0.00554402296578604,-0.00280505688122934,-0.00101041679060832,0.00404367372990677,-0.00467682831083038,0.00425901741067269 +"1946",-0.0161356088019119,-0.0163007987438362,-0.00253153263721062,-0.0217743572428911,0.0118459236093744,0.0048499904126893,-0.00491196726912757,-0.0156363443306194,0.00290470731555637,-0.00212041208275215 +"1947",0.00794546635238147,0.00419797135623634,0.00761419574445932,0.00449900713817653,-0.00146360611133944,-0.00212387340459785,0.0110339197627507,0.00890506342711306,-0.00281115088858641,-0.0016999779678657 +"1948",-0.00181915080440453,-0.00748077142131354,-0.00587752525454943,-0.0202730901268559,0.00801749114844963,0.00319247768998188,-0.000287217155097053,-0.0102577223011575,-0.000256270293119143,0.00595994531177846 +"1949",-0.00263225387493549,-0.00066479761142757,-0.00591202139044567,0,-0.00564475986145119,-0.000867653185884332,-0.00603275167361361,-0.00192796304902865,-0.00700675046575028,-0.017350806458111 +"1950",-0.013552062331486,-0.0126444037218683,-0.0161428092882443,-0.0204524584507573,0.0193913551237979,0.00840181779842797,0.000577893506036986,-0.00748634589013175,0.00481884523551201,-0.0034453030602557 +"1951",0.000154545758904501,-0.0112332875762298,-0.0189983744650919,0.0054041322478029,-0.00871199853430904,-0.00297247175606319,-0.00158849563241414,-0.00656921515043529,-0.000256906746345154,-0.00388940490539325 +"1952",0.0110092428446804,-0.00431709853715223,0.0123241789061004,0.00855111973629796,0.00426626133409957,-0.000288863988159749,0.00679857968689812,-0.000734717702115195,-0.0182456487621321,-0.00954442786635024 +"1953",-0.00117033330448824,0.00821528186163212,-0.00260900574230316,0.01308149273586,0.0005947180954331,0.00163549112371397,0.00129301933090908,0.00171542762842947,0.0123898262595776,0.0127025911314935 +"1954",-0.0154362745303372,-0.0212764866125663,-0.00610273246082693,-0.00884764106489955,0.0135009643885806,0.00585841111971774,-0.00588298734985515,-0.00831880505153892,0.00284410930659407,-0.00389276939652727 +"1955",0.0174892467523686,0.0191950398663752,0.00614020448606012,0.0149577119382334,0.000251417915135388,0.00353228151079632,0.0190531338247735,0.0148039746995245,0.00953936052303739,-0.00390789288984161 +"1956",-0.019833106872155,-0.0297254980282756,-0.0252832379605511,-0.0156878957724658,-0.00435569141788694,-0.00171221038739289,-0.00127503167685883,-0.0133722760808217,0.00144716096495134,-0.011769807888793 +"1957",-0.0114142420485447,-0.0137981096663137,-0.0143110060777361,-0.0217341413494089,0.0099267891090864,0.00390718106809906,-0.00141802188284124,-0.00566810618309155,-0.000425051006673338,-0.00352893522585584 +"1958",-0.0164270748878809,-0.000236828188782345,-0.00907460538890459,0.0101209552165373,0.00608083259864611,0.00522119370894925,-0.00170419806021671,-0.00322160716818154,0.0079088445585116,0 +"1959",0.00154749415930011,0.000711534914274559,0.00641020325195552,0.00586523369943781,0.00654093739102879,0.00198296384806618,0.0150803907260162,0.00273483411602449,0.00059060919483489,-0.0150509295657192 +"1960",-0.0067663762084671,-0.0106659857711567,-0.00545933956403621,-0.0126337861023198,0.00789714276985976,0.00565526636232283,-0.00700786265088893,-0.0022316780009155,0.00337298265867214,-0.0125843292251807 +"1961",-0.000858325529981552,-0.0103018829051812,-0.00365962155578181,-0.00910420412140578,-0.00636628121879623,-0.00271833054873216,0.00268188674279068,0.00447304106997271,0.00193296078549388,0.0100137531760711 +"1962",0.0118109873172674,0.0220284878889256,0.00459135451983972,0.0111744963115283,-0.00558521166629211,-0.00291305226476601,0.0050675619293794,0.00890677153478703,-0.00192923165635606,0.00360527101475738 +"1963",0.00970994633448696,0.00450013079759226,0.0201097192056179,0.00294710418686539,0.00363436414791396,0.00141399464652792,0.014285621833575,0.00882765123330298,0.00680733686540624,-0.00718459324177123 +"1964",0.0198109112432707,0.0150908475423022,-0.00179224618526275,0.00416259004664599,-0.00798317352786371,-0.00272936232987786,0.00952776607366412,0.0109383390761726,0.00183634386052556,0.00814114085177753 +"1965",-0.00711100627897532,-0.011149955581254,0.000897683080043787,-0.00658364323271299,0.00107869569644015,-0.000283168303021109,-0.000410319370843237,-0.00769411074943649,-0.00566573085316779,-0.011215776547182 +"1966",0.0116248326015282,0.0136248742155722,0.00627797453578949,-0.000245580449958371,-0.00886716454337977,-0.00415371351123195,0.0075262198043542,0.0099345196957441,-0.00687111636906701,0.0117966179513764 +"1967",0.00769485750961296,0.00463491294362317,0.0035652273161817,0.00712021217747627,0.00100322340311454,0.000852900077272345,0.000407471003053494,0.00239939158216385,-0.00143434866944858,-0.00627794142929505 +"1968",-0.00137412179824814,-0.00553634279152482,0.0017760627992589,-0.00780111539328465,0.00183792647174763,0.00104193687509979,0.00597305335372456,0.00191483571483198,-0.00245035914576019,-0.00270768346460881 +"1969",0.0114697735188325,0.0153097563504263,0.00531924977536002,0.0201472143446881,-0.00625325980090041,-0.0024601745322439,0.00323883046725837,0.0102720743675306,0.000338810779922261,0.0081448253341041 +"1970",-0.00151187627637595,-0.0105095361723544,0.00529084048421535,0.00144517353271412,0.00226541296004634,-0.00331937469717303,-0.00739834688941499,-0.00638389168035269,-0.0143098562965259,0.0116697308327325 +"1971",0.00641065436616572,0.00600307398344357,0.0078948152321956,0.00937945823641995,0.000836876287970245,0.00104672519244042,0.00853767999673982,0.00975688017762155,-0.0104802161161337,-0.00842948025412049 +"1972",0.0114355248611253,0.011935117708721,0.0496082740816859,0.00428892711083684,-0.00259287115268114,-0.00161612358827534,0.00752496609298836,0.0254537228774463,-0.0219636943838234,-0.00134235562090357 +"1973",0.000545405692432777,-0.0131552322999143,0.00663346702706846,-0.00830372165874615,0.000000220535217421158,-0.000371932255950558,0.00773539599748241,-0.000919395881731178,-0.00452691267435068,-0.00896049769793583 +"1974",-0.00346933150217577,-0.0022981222564501,-0.0263590164418407,0.000956759943795182,0.00311000612550805,-0.0000951321190042487,0.00119102869851484,-0.00897199886879974,0.000624155138222893,-0.0144666273901938 +"1975",0.00631619850593301,0.00691086307739908,-0.0050762381848547,-0.0088428988374325,-0.00142435049961331,0.000285836384733784,0,-0.00789189720459116,-0.0216538939435582,0.0027524450020886 +"1976",0.00400303800184476,-0.00388930849727853,-0.0127550894972008,-0.0122981667551652,-0.00646190081634701,-0.00305250585021899,-0.00422976133662678,-0.0138044144000807,0.000819710348668234,0.000914806340723828 +"1977",0.00093536409045436,0.000229696544334912,-0.00344511282456128,0.00634763965603535,0.0114873840322895,0.00641123634066432,-0.000796696216770476,-0.00450788880540942,0.0281216243571611,0.00457041564431049 +"1978",0.00314761535285091,0.00459252902501706,0.00777853083338353,0.00266871698111237,-0.00918585598154509,-0.00408871576199354,0.00451710761010093,0.00762651844760542,-0.0222183055482137,-0.00955414996961046 +"1979",0.000980532204672091,0.00731415709877647,0.0060034745286035,-0.000967832146026248,0.000674197490124318,0.000095514969519428,-0.00251293666886243,0.00614934451927662,0.0143038386230658,0.0050528032285897 +"1980",-0.00107741909735071,-0.0115724808682206,-0.00511502379857653,-0.00193775931158802,-0.000842318370039785,-0.000381938664488435,-0.0051711295764163,-0.00376100189988759,-0.00481971612977761,-0.00319922509623971 +"1981",0.00112764197156601,0.00367295036406845,0.00856897870913009,-0.00266917226066077,0.00236057970920833,0.00162347813227859,0.00399869672154862,0.00283147892060831,0.00152464573991029,-0.0183402430648723 +"1982",0.000244777675041385,-0.000914897227430878,0,0.00827251485384539,0.00487748796918508,0.00209795335787089,-0.00610651386930194,0.0070587890827114,0.0250739057056308,0.0107426411771041 +"1983",0.000636497651206103,0.00228939078665213,-0.0161428092882443,-0.0106178684055914,-0.0025107298224748,-0.00114192614044739,0.00373977877903453,-0.0042058050001792,-0.00366906609881124,-0.00415900323180507 +"1984",0.00577387883048508,0.0139333795269143,0.0138169525022147,0.00536601939606496,0.00276873047400183,0.0011432316265263,0.00479041367763711,0.003754317850031,0.00876808394297024,-0.00510438663375412 +"1985",-0.00160532203887043,0.000225402931300911,-0.00596247170117914,-0.000485056134431172,-0.00635885552549076,-0.00266436062712561,-0.00622465210293854,-0.00210365202113094,-0.0119078919102679,-0.00513052706809547 +"1986",0.00175401432955979,-0.00427928264526023,-0.0102828071727715,-0.00169915367239226,0.00522036904197809,0.00181266909997735,0.00279850920104763,-0.0096042204303366,0.0103800228712174,0.00843884767950143 +"1987",0.00535042611777925,0.00814281110142345,0.00779209560296468,0.0318502961058083,0.00603127730271535,0.00200007593660478,0.00730918623736088,0.00946054457357781,0.00461429562411375,0.0106925542322909 +"1988",0.00280650033043428,0.00830153390517863,0.00171824579210078,-0.00824695380788465,0.00083256757573924,0.00114029688732398,0.00290250800138403,0.00163986542439964,-0.00242653611601129,-0.00873962635098224 +"1989",-0.000723616606697508,0.00356055097155039,0.0025729477315386,-0.00641481865021021,0.00831951849145396,0.00246834874016577,0.00276219175574588,0.00233971106185882,0.00234554771657081,-0.00464030806755011 +"1990",0.00255902446181056,0.00421265711627639,-0.00256634466086503,0.0126732029725345,0.00272303039778188,0.00170437439671822,0.00747754356157859,0.00210018412445367,-0.00190668231686641,-0.00233111440108369 +"1991",-0.00211918242045783,-0.00684494091701304,-0.00343040983319887,-0.0200708331290741,0.00789929289216817,0.00387598561771196,0.00286441390996339,0.000465536405666711,-0.0264849157177869,-0.0457943004701402 +"1992",-0.00694990824878694,-0.00111140509398056,0.00516342097096301,-0.0171083443732941,-0.00583416076522547,-0.00245272780054595,-0.00363543174450298,-0.000232473812891931,0.039871563287204,0.0205680919931677 +"1993",0.00646393403408085,0.000222486954626788,0.00856154950503796,-0.000245168184261901,-0.00971197332273566,-0.00444443588014343,0.00351849327124154,0.00651918683738417,-0.0123520584602493,-0.0211132512505544 +"1994",0.00386306759591371,-0.0017799134624652,-0.000848727395151183,0.0026974000931117,0.00390629781061502,0.000380097608283281,-0.000909110072426444,-0.000231484085430611,0.0103352701957204,-0.00588237341865872 +"1995",-0.00110616491495108,-0.00401267154527041,-0.00254890121521767,0.00171192476020909,0.00836181028985927,0.00351286087337788,0.00155979769758607,-0.0115686226396319,-0.00386834859677898,-0.00295853949162506 +"1996",0.00163695140679532,0.00492376536078987,0.000851897838427984,-0.00195326051061595,-0.00582942464707659,-0.00558194852127358,-0.00519080233876368,-0.00304291100505927,-0.012512918860362,-0.00247276535029672 +"1997",-0.00668239930420345,-0.0075723037217138,-0.0161703782837974,-0.0146769862228523,0.0122221195485943,0.00332960220990697,0.00443537794663795,-0.0150269062023206,0.01179759678406,-0.0173525206683872 +"1998",-0.000677875024605701,-0.00875217015864072,0.00519043372148431,-0.00943364527775714,0.00514030891435602,0.00369843676535386,0.00337662716671816,-0.00143013985929374,0.0208153655278578,0.0070634753146015 +"1999",-0.0160312815760169,-0.0115463597796404,-0.0154904976458514,-0.0147873420213545,0.00730472589430931,0.00453541724308848,-0.00232976904554627,-0.00572970651021554,-0.00194604447168056,-0.0155310053935875 +"2000",0.00507013011197865,-0.00366461783795857,0.00262206943970589,-0.00839478029956464,0.00411007364900273,-0.00169274447236478,0.00090800032258076,0.00432193196619024,-0.00228888608247602,-0.00916028487234122 +"2001",-0.0161616084769024,-0.0236781479490337,-0.00959015762875437,-0.0164187684095958,0.0135622741384793,0.00819635106960503,-0.00907343676347661,-0.00812842635260913,-0.00237911458273243,-0.00821792272696698 +"2002",-0.00686968543186184,-0.0174241424673961,-0.019366062631066,-0.014345270716338,-0.00205877454499437,-0.00364428204812084,-0.0117723022476712,-0.011086903418521,-0.0257218711959162,-0.0160538006646467 +"2003",-0.00801950427086118,0.0119818576195743,0.000897683080043787,-0.00158769681022053,0.0123769301393815,0.00506442179186739,-0.00463273323776792,0.000974675263569091,0.00489551538504673,-0.00578939496770725 +"2004",0.0196048913027389,0.0108925949826015,0.0167810092505662,0.0229868761841079,-0.00901251040782891,-0.00690540826620467,0.0223404365585251,0.00998325629533636,-0.00591561563938092,0.00582310723543245 +"2005",0.0247288487341799,0.0210824267459637,0.0159715562718941,0.0136663449347862,-0.0177933839719331,-0.0056377345623152,0.00897510039304361,0.00867874275097202,0.00770110285379633,-0.00315774346202635 +"2006",0.00425500501365184,-0.00145489773047092,0.00524015860263582,0.00700021654488769,0.0134459022542988,0.00368534609542692,0.00206265094539337,0.00320463810529259,-0.00330008678592986,0.014783378020544 +"2007",0.00459996914192518,0.00439409343622565,-0.00260650369137883,0.0139031947052812,0.00135059900416645,0,0.0164671005983346,0.00816499333936349,-0.0193429821210155,-0.0182101106723288 +"2008",0.00134953302730811,-0.00368411771420107,0.00174222595086215,-0.00914168820092831,-0.0198349168979481,-0.00828562986636472,-0.00506227646906521,-0.00119124493533562,0.0016880941353683,0.0100688091195851 +"2009",0.0000962861706366169,0.00670225493450527,-0.00173919587866878,0.00230665789725082,0.00544272176529526,0.000722529206769629,-0.00411309236719182,0.00166968783844745,0.000266090123578033,-0.0131163498056155 +"2010",0.00322462553958114,0.00114757910791696,0.00696869123317678,0.0079262412890484,0.00371146885950724,0.00133035231084633,0.00387197599245037,0.00428566532826102,0.0182673144879129,-0.00106324961847593 +"2011",0.0013434171200517,-0.00802559290906424,-0.0103807556164052,-0.00608833118937402,0.00747518039812789,0.00341559350076515,0.00437114982628195,-0.00379337003472691,-0.010101924408222,-0.00957959621759008 +"2012",-0.00536596738982698,-0.00970863966936053,-0.0122376320452308,0.00204190388804948,0.00271283283424362,0.0011357710729234,-0.00102429607489851,-0.00309386106374587,0.0134600072747426,-0.00107467628639846 +"2013",-0.00992301912174109,-0.00723642468045649,-0.00530981444047729,0.000764071730331661,0.00190943625812623,0.00113248751230444,-0.015376709837104,-0.00763885361190875,-0.0140624569634321,-0.00753093793412274 +"2014",-0.000535281421760514,-0.00493764159102039,0.00177954717979567,-0.013234718789659,0.0111180751212283,0.00509454495908868,0.0123633543243369,-0.00192435807647739,0.00440218340549059,-0.0119242345282613 +"2015",-0.0180595458948037,-0.0300094745110773,-0.0115454375337561,-0.0177971678169465,0.0157084392509137,0.00610200487579915,0.00334276788489185,-0.00602561186082529,0.0150771473513824,-0.014262180473698 +"2016",-0.00941901907685461,-0.0107186915624494,-0.0161724584748938,-0.00420200867257181,0.0180171320844809,0.00671773015001609,0.00730262951867466,-0.00339502272509262,0.01139896343526,-0.00946031160562877 +"2017",0.0124611428197505,0.00935741754867925,0.0146118278230609,0.0216246857477227,-0.00197475084535292,-0.000185236296188274,0.012973682122692,0.0167884071744198,-0.00589141890646971,-0.00617957602536812 +"2018",0.0177449638692677,0.0153694189426228,0.0126012224523444,0.0170365359545883,-0.0132429297780755,-0.0040789364757351,0.00565057842827321,0.0107683057354753,-0.00420852014085715,0.00395698354185292 +"2019",-0.00801354400838028,-0.00624664408335973,-0.0106666351736541,-0.00329959107234123,0.0109525173912293,0.00493289822993837,0.000374546512618146,-0.000236838807395001,0.0113851990445886,-0.0016891660869599 +"2020",-0.00783351768596374,0,-0.00359397710769649,-0.00814858394783557,0.00572187853416173,0.00351987184719205,0.0054919179704469,0.000947204076658048,0.0110864401997877,-0.0219966048061198 +"2021",-0.00281270235059361,0.00435188256029839,0.0081155791555394,0.00872904070482861,0,0.000923028809454163,-0.00260712666309038,0.00828003629639218,-0.00337376861291772,-0.00403703159616031 +"2022",-0.00603723400014489,-0.00192598066826988,-0.00178890329903403,-0.00559943657507245,0.00758645576453354,0.0046104699962155,0.00659617263253431,0.00375414645159267,-0.00160801450209835,0.0110017664138224 +"2023",-0.0091604054007044,0.00603019941912497,0.0071683396517932,0.00230373477317025,0.0157354242520364,0.00853587365299635,0.00136021599661618,0.0018699291911537,0.0251759004392991,-0.0137458120305932 +"2024",0.013114134304026,0.0141449878274191,0.00889677096943875,0.00842685093101969,-0.0127492385457777,-0.00737154442752419,0.00851949472888736,0.0177320964211729,0.0130642878606864,0.0191638030508074 +"2025",0.00213254112314964,0.00732883347790247,0.00793675975594921,-0.00151952644154152,0.0132892402776372,0.00229181161603154,-0.0078352173855708,-0.00802377805364218,0.0137120473484831,-0.0136752043521947 +"2026",0.00504807969444099,0.0077444153026458,0.00174968084698812,0.0220647638981257,-0.0115588774532464,-0.0047565998275283,-0.00148081628102259,0.00762655245959643,0.000241594208734153,0.00635480048784021 +"2027",0.0148708470041266,0.00302752425783304,0.00436678699512938,0.0191065386203737,-0.00359781156619088,-0.00248167106781128,0.0195255633541802,0.00366973405970361,0.00804958525196198,-0.00114808995632198 +"2028",-0.00548262731879212,-0.00510782963597789,-0.00347832102381385,-0.00754805693555527,0.0139177571249367,0.00654156846536158,-0.00206080363391614,-0.000228461252153145,-0.00798530684376009,-0.00632181185090264 +"2029",0.00234177412959236,0.0151690626418217,0.0113437588895577,0.000490461746892379,-0.00304190229362811,-0.00228840858123602,0.00983841659636853,0.00617146454801309,-0.00998152596035917,-0.0034702855386991 +"2030",-0.0131906128816066,0.00137957328158023,0.001725807630784,-0.00539462843048311,0.00156302322895896,0.00137650492001629,-0.00132279223979048,-0.00477039965199422,0.0114643794042504,0.00522343606937192 +"2031",-0.0128242622209854,-0.0197429137632769,-0.001722834350116,-0.010847969600968,0.0163481682896263,0.00769649803452532,-0.00710593164505335,-0.00890229155914446,-0.00787784553251047,-0.0144341619889924 +"2032",0.00924350118574035,0.0170959257994168,0.00862828952178196,0,-0.0065805729320173,-0.00354583533070585,0.00169834615585329,0.00967282218659826,-0.0215523905615361,-0.00468652079010523 +"2033",-0.0125748545260406,-0.016117921963669,-0.0171087724435246,-0.0274178901285677,0.0177373501459435,0.00875994815346282,-0.0163480987867097,-0.0177915916204002,0.0222755461696662,0.0241318147701892 +"2034",0.0123841271911942,0.0109993086848186,0.0104440220861803,0.0179395260554345,-0.0037754301462638,-0.00125046704455956,-0.00320076077959996,0.018810575718839,-0.00834345099255041,0.0137930332837239 +"2035",0.0144610226652597,0.0217591199891845,-0.001722834350116,0.0188821230173251,-0.021166192537904,-0.00843722870188357,0.00926274381387349,0.00866198973170418,-0.0111909412055373,0.027777866916868 +"2036",-0.00380786110984821,-0.0124601963479881,0.00517686141824858,-0.00494186361422544,0.00170901765859699,0.00164745767375374,-0.00293673843032161,-0.00949138938170757,0.00437834768166012,-0.0220628612013305 +"2037",0.0100951586354994,0.0137644925479874,0.00858375901191244,0.00595971052168087,-0.0109793646580409,-0.00365403087754956,0.010431811758884,0.0182522324207859,0.00172724951920977,0.0135363096736323 +"2038",-0.00276527047285513,-0.015388165107001,-0.00851070516971408,-0.0170327408617651,-0.0177016323581413,-0.0111845075639522,-0.0263570639330365,-0.0100828647922375,-0.0258642086717776,0.00278243448269144 +"2039",-0.00447586004414968,-0.00390690668763249,-0.0094418579493305,-0.00150682120969514,-0.00160374264485752,-0.000463717907041583,-0.00474076730189488,-0.0140335906282935,0.00446728763037174,0.00998887909743806 +"2040",0.0106532551602803,0.00945996239295699,0.0129982380264393,-0.0025151398247677,-0.00795392647381865,-0.00250401366492947,0.0035093559469066,0.00367322550884119,-0.00587393649196843,-0.0126373600584188 +"2041",0.000580353601631112,-0.0061714303929048,0.0017107659101554,-0.00731211646461627,0.00185024957844382,-0.000371881011504316,-0.00212281531308334,-0.00251588682418213,-0.011817346063836,-0.00779065618397379 +"2042",0.00961655834481667,0.0200091760730707,0.00683183985438274,0.0213361371581913,-0.00330892054432241,0.000372019358439557,0.0107645792990816,0.00985995564900533,0.00230627829503716,0.015142982519029 +"2043",0.00411665463161071,0.00338216798446345,0.0118744104346229,0.0114397018457635,-0.0102685769302168,-0.00334774012937666,-0.00544884667310774,0.00681212251808616,0.00545429539643072,0.0110495723323076 +"2044",0.00157290347452288,0.00247198781758584,-0.000838299991074765,-0.00221277357763516,-0.015055877604207,-0.00709072960892221,-0.00286402627512294,-0.00270644836346956,-0.0166977534319948,0.000546553163430996 +"2045",0.0000951311456345305,0.00403493628874996,0.0176174775830362,-0.00024622218170256,0.00594012676665323,0.00479198557804406,0.00849143716378875,0.0024874693232193,0.00284453059487055,-0.0120152404922721 +"2046",-0.000713749200333513,-0.00178602376478154,0.00741976644898523,-0.00419050194060056,-0.00661417215752902,-0.00252485825658733,-0.0190686788084447,-0.00383476723043108,-0.00343814692928124,-0.00331676100198663 +"2047",0.00600055130656374,0.0134197906654152,0.00900153103821011,0.00668301693785045,0.00293284296075424,-0.000562817271106075,0.00921494044441151,0.0054348408424052,-0.00569262539774673,-0.00388247916964912 +"2048",-0.000141805391118743,-0.00441404520628019,-0.0056771160479181,-0.0100809660031115,0.0114587303824041,0.00459702032259557,0.00787957941998996,-0.00180182100375326,0.00130118842211302,-0.00668153796059567 +"2049",0.0028405383274972,0.00620696940876031,0.00489388260914092,0.0144062850738247,0.0131263350753521,0.00662987329274678,-0.0188631016612867,0.00518949662464285,-0.00147273672355541,0.000560530484758237 +"2050",-0.000849751404133237,0.000660822878358447,-0.00243515663134941,-0.0019587982805821,0.00431840014808382,0.000927788057289103,0.00215012198916886,0.00246913257926162,0.00381741273959024,0.0151261328873129 +"2051",-0.00118137798474427,-0.00462336620303561,0.00895050545415521,0.000245436661591603,-0.0136680434537548,-0.00593178913671655,-0.00845667705680275,-0.00335865745328245,0.00319795168188297,-0.00827820277748603 +"2052",-0.0034059827081826,0.00176953376521083,-0.00403223478722536,-0.000735964721534255,0.00840782415335628,0.00354322562234732,0.00712889169396624,-0.0029204855566326,0.000775428620660046,0.0111296806566363 +"2053",0.00631353505191479,0.00154556243316195,0.00242897764134797,-0.0014726841063768,-0.0186262640082127,-0.00744424877678374,0.00391798084482864,0.00856187959118038,-0.00413226569792469,-0.0143092756386252 +"2054",-0.00410421950393092,-0.00859798237081355,-0.0048464249307113,-0.00762063971574189,-0.00362571442926107,-0.0021561545229607,-0.00264376226224061,-0.00513827768834441,-0.0018153440525589,0.00614179367706202 +"2055",-0.00421556391174371,-0.00378014167592411,-0.00487004916024991,-0.0108990263800171,0.000316576187990636,0.000751535549684101,-0.00833176052150342,-0.00763538408257913,-0.00311769288024866,-0.00887895921922588 +"2056",0.0010940949245335,0.00334829814943749,0.00570952971066463,-0.00150255818050582,-0.00126554617452634,0.000563381010428632,0.00331000506292645,-0.000452745533620513,-0.000955616358651601,-0.00391931914536592 +"2057",-0.0140643989883698,-0.0180202306749787,-0.0016219671844836,-0.015299809276235,-0.0220916971771343,-0.0102269771853725,-0.0304490656485744,-0.0185643318080875,-0.0273043391304348,-0.0123666170244006 +"2058",0.00414433635851919,0.00385143185130654,-0.00324929257765338,-0.00382055805893977,0.00923037763812373,0.00464491834478742,0.00889799296144766,-0.0129179718680199,0.000983372063442012,-0.00284572097699964 +"2059",-0.0162215654116266,-0.0243735561314601,-0.01467005659221,-0.0222450628064117,0.0131576677307319,0.00424619489064781,-0.00492845580993129,-0.017060209566316,-0.0049120567570593,-0.0131278504276504 +"2060",-0.00234174042346136,0.000693840974329785,0.00909832210480599,0.00758376028738184,0.00728564248025987,0.00178506304408788,0.00143386094431985,0.00285309753023166,-0.00601326523089696,0.00520530925471774 +"2061",0.0127138849753912,0.00809052416241274,0.022131248810545,0.00622896433584397,-0.000707645892661479,0.00093814619091237,0.0165297470049208,0.0109054453212993,-0.000270871331828459,-0.00460298819676297 +"2062",-0.006132452968026,-0.00710847078296961,0.00080191129730367,-0.0121228611083009,-0.00306823658312816,-0.0014992820577292,-0.00371298861074243,-0.00257961033783316,0.00144505056498345,-0.0202311155214705 +"2063",0.0133606363073744,0.0145495878556592,0.00400649583883417,0.0120103981646256,0.00962756354096683,0.00347200025289496,0.0109240728533837,0.00940541309577125,-0.000631304129634969,-0.00118004618052503 +"2064",-0.00297258103116305,-0.00409728934905795,0.00239423548439155,0.0116097593433102,0.00828509092282559,0.00205733202060543,-0.000890155960122208,-0.00652246752736174,-0.00541466483917807,-0.00708803408364778 +"2065",0.0120216450241259,0.0237714287463384,0.0159236037298176,0.0244836451771657,0.0193026888536516,0.0114793635622084,0.0197225418499662,0.0192263102703472,0.0195989839361128,0.0273645963994336 +"2066",-0.00456153737628451,-0.0136190820146114,-0.0117556082952225,-0.0169280595957948,-0.00509557221748846,-0.00470542054064238,-0.00149710141769621,-0.0025307204801549,-0.000711951569494884,-0.0167920756911898 +"2067",0.00882706751408224,0.025124482865269,0.0158605308325934,0.0149405467650023,0.00527418985734585,0.00407839816016553,0.0242436445368563,0.0197230247559732,0.0113990470086467,0.0135453445761553 +"2068",-0.00194858766319195,0.00507837852622051,0.00468365679263694,0.00299406502695465,-0.00121672429112896,0.00129294615109532,-0.00146384218185758,0.00136236523943389,0.00633971119133592,0.0116211714476675 +"2069",-0.00561912248964136,-0.00175758432813622,-0.00233098494621631,0.00398021618310218,0.00966901524455976,0.00304277599069347,-0.0080647068200147,0.00702779309773538,0.00244989935733742,-0.00804142308010869 +"2070",-0.0146537410673576,-0.00528150308551967,-0.00233628331142288,-0.0158574703657881,-0.00844530553649459,-0.00432090504455118,-0.0165175046884224,-0.00562799763857347,0.00139655232608882,0.00289521423429195 +"2071",-0.00238155966198217,-0.00973466473343387,-0.0101486180233251,-0.00931524263361239,-0.0155890653036422,-0.00563150331458084,-0.00568247568020597,-0.00950852866613272,0.00653708690306587,0.0121247840176284 +"2072",0.00228973622399264,0.00178732411210825,0.00394338829669594,0.00279552035761177,0.0124371563809789,0.00389993590411075,0.0034288370439135,0.00571394397544256,-0.00363703662182968,-0.0199657933908359 +"2073",0.0122000246154679,0.00356845078907764,0.00392779256698828,0.019259944430815,-0.00495964517457737,-0.0000930289137738294,0.0112645269839133,-0.00454525009110462,-0.011385346973498,0.0052385780379427 +"2074",-0.0087396407269531,-0.0162223137567461,-0.0195617449638658,-0.00223775325402276,0.00214710824499242,0.00259020670337673,-0.00725917334873272,-0.0109590823486659,-0.000791173626373598,-0.011580737745951 +"2075",-0.00353614170746619,0.00880949559012811,0.00399031312850417,0.0124597238136683,0.0131344859163869,0.00475913898146385,-0.000126064268277215,0.00738706040815518,0.0170683963727469,0.0181605695309341 +"2076",0.0035973455227909,0.00806094158694393,0.00874393633269754,0.0150134820614729,-0.0105953516507201,-0.00285119489357377,0.006682775387852,0.00801994599217704,-0.00276815748733827,-0.00517835431905656 +"2077",0.00673325121302426,0.00932906707252212,0.0118203712783425,0.0128517209441479,-0.00558385100161207,0.00129132475201588,0.0100198888040213,0.0072744306571666,0.0122311156508599,0.0127241223596799 +"2078",-0.00264668288914904,-0.00154038441243065,0.0046729678501618,-0.0050277470170762,0.00838432470242867,0.000828942202964811,-0.0162451449026906,0.00157980728080731,-0.0049704429690558,0.00513984965216796 +"2079",0.00337720745904746,0.00110189934062377,0.00155029882825986,0.0209336990364595,0.00030548907386807,-0.00092013434814342,0.00277342573692074,0.00968912160612079,-0.00551201442156568,-0.0193180940344471 +"2080",0.00442356838943314,0,0,0.00989850170284945,-0.0129643637206308,-0.00405388919919003,-0.0175990335117513,0.00290111453047692,-0.00692823238132634,0 +"2081",0.00545700910343139,0.00330269491161306,0.00154798306794746,0.000700344466747715,0.00146783671607298,-0.000277104614484158,-0.000639880177308538,-0.000445079295315454,0.0113369061016291,0.0104287728250716 +"2082",-0.00452280904592983,-0.0054860254841923,-0.00695508400084677,-0.00583049362825594,0.00138882358679093,0.00203501586828514,-0.0028167680722635,-0.0131344544515435,-0.0071570405522372,-0.00458721091733771 +"2083",0.00191293910309054,0.00882616775625955,0.007003795990284,0.00445708496065711,0.00708778002897792,0.00295485503166448,0.00205423095539015,0.00902336299980955,-0.00607952932151745,0.00460835039256935 +"2084",0.00448715478216322,0.0050304387207758,0.00463700205435447,0.00700605231275575,-0.000841309061598072,0.000552914062172061,-0.00589413178981091,0.00268280690022427,0.00865080376353022,0.0200688264583102 +"2085",-0.000285113141849425,0.00174103648727386,0.00230752860982797,0.00788496062188293,-0.00497695780207996,0.000735788625910727,0.0041244566435843,0.00312160107545378,-0.00346531231049119,0.0106800103349713 +"2086",-0.0115035236380383,-0.0134693184005579,-0.00767457416627282,-0.017487285969594,0.0114652938971305,0.00202267725397087,-0.00526289820721915,-0.0115585252542026,0.00495522042037044,-0.00222466379608099 +"2087",0.00913685209903936,0.00110092859850752,0.00309365539145867,-0.000936802168555406,-0.008824888127831,-0.00183500952217219,0.00129042921779088,-0.000674675081100196,-0.00761243092755071,-0.00445924791956631 +"2088",-0.00119137602677244,0.00769916797536174,0.0154200692910731,0.00586014321106743,-0.00452833086630844,-0.00211415508756463,0.000773373538296207,-0.00224999079232713,0.0057531031576612,-0.00727885080943291 +"2089",0.00491435926085804,0,0.00759307434636614,0.0107203858125371,-0.0152660352556212,-0.0058042036928263,0.00296197452219205,0.00270640427080493,-0.0134338277023877,0.00338416449252255 +"2090",0.00251608041455431,0.00545728394425815,-0.000753587447927417,0.00737835576581269,0.00430630752532868,0.00305767765114795,0.00179744059063558,0.00202415426386948,0.00729159259788115,0.01236644346353 +"2091",0.00232073927933785,0.00434219608023589,0.00377073795453886,0.00366206759027055,0.00623713419687721,0.00351055616412554,0.00166638737232816,0.0060607871663545,-0.0140415222731023,-0.000555353763433186 +"2092",-0.00415812332839172,0.00713364159583807,-0.00225386632966174,0.00387684713195724,0,-0.00156467770647051,-0.00268712100048163,0.00178496611146817,0.0201680578460488,0 +"2093",0.00317883698307653,0.000429218016660515,0.00301195723624259,0.00159013609525371,-0.0137910061771865,-0.00461013090148665,-0.000256592689231172,0.00289529909297448,0.0086707706811624,0.00166675834314023 +"2094",-0.00411452519542599,-0.00836729975292516,-0.00900890062575699,-0.0124745004412555,-0.0122555002440907,-0.00370492719731463,-0.0196354357917802,-0.00644025332906872,-0.00704891245510331,0.00665542577805445 +"2095",-0.0100203704865912,-0.00302897772813437,-0.0257577218186668,-0.0151582691432078,0.00174947889252453,-0.000279299068814187,-0.0116508874667087,-0.00916408883409592,-0.0176608169394716,0.00771362090786609 +"2096",0.0108412738013182,0.00802949442495038,0.0124418748294668,0.00606337848240956,-0.0134613879635896,-0.0054668176600714,0.00529787857505348,0.0024811753113283,-0.00343702297138437,-0.0010934787598561 +"2097",0.0028472961103756,-0.00172239476049219,0.00460819713843152,0.0057950171816985,-0.00943518122976439,-0.00206013694895057,0.00263527043471257,0.00607599739097653,0.0090201271839383,-0.000547337882276788 +"2098",-0.0114517316642343,-0.0148802219399641,-0.0191130812392187,-0.0108320408742525,-0.00138429151223962,-0.00168942029990404,-0.0219450351341258,-0.0136435125952145,0.00280455745494401,0.00821473346996493 +"2099",-0.00411680640780543,0.00678644927041216,-0.000779410230338451,-0.0123484900106433,-0.0171206447665684,-0.00488835917972374,-0.00268696448389838,-0.00680272718209185,-0.000524357638950534,0 +"2100",0.00398975438273275,-0.00413152139034834,0.00155988831780851,-0.00141546636965351,0.0134373799172745,0.0042512577722722,0.0132024215318112,-0.00639286818472562,-0.00821968338387813,-0.0157523714176044 +"2101",0.0131659339837022,0.024890911388797,0.0233645013751749,0.012756832060153,0.00270121859278794,0.0038564794452709,0.015290197696612,0.0238971692833099,0.00484925947538795,0.00551868825165203 +"2102",-0.00477271099637566,-0.00447384949530361,-0.0159816979883729,-0.00956373500641206,-0.0243247091265549,-0.0098389591621838,-0.0145364214030563,-0.0089767875856881,-0.00386068260190675,-0.00439071958871129 +"2103",-0.00299134057044304,-0.0038517847726014,0,-0.00329730129810679,0.00259351174125921,0.000757025272519085,0.00292344988914128,-0.00181155444509351,0.00854400606486383,0.01047394718828 +"2104",0.000190481026827172,0.00644467064314336,0.00618714302101031,0.00189050733921015,-0.0080107482135896,-0.00132375051951561,-0.00834734627587452,0.0111162627844086,0.0179039563318777,0.00109120500779669 +"2105",0.010427743293679,0.0164353307568916,0.00538053340948474,0.00990561105712007,0.00269162016345215,0.00340877775410364,0.01817206160844,0.00964781631211498,0.00540537952624498,0.00599463697079994 +"2106",0.00108381183815887,-0.00146984266137973,0.00458707979572326,0.0077067829123596,0.0200506571427748,0.00717182559436824,0.00826784567941252,0.00866633191238342,0.00298684929168802,-0.000541704379498187 +"2107",0.0031065809319013,-0.00546800683090543,0.00837151497176469,-0.0101971494510703,-0.0167777205416891,-0.00674593132889489,-0.00299371157125272,-0.00837142243947475,-0.0000851016768919077,-0.00271010147902528 +"2108",-0.000328269312835139,-0.00338330770521023,0.00075462255427583,0.00163909210715674,-0.00886669493808834,-0.0044338494021543,-0.00130542248605381,-0.000889008016197179,-0.0138699629136307,-0.0211955866319149 +"2109",-0.000704359229199314,0.00297037068408623,0,-0.000701281173385859,0.00168798738162623,0.00217925383086803,-0.00209156842369551,-0.000444665277231637,0.00163951161998011,-0.00222107217221601 +"2110",0.00291266661318779,0.00571189427984109,0.00377073795453886,-0.00350876192432548,0.0139859427700608,0.00595661404558911,-0.00458489164051645,0.000222372957620287,-0.00335975183735771,0.0122427460883201 +"2111",-0.00238897618787692,-0.0094656106981601,-0.00225386632966174,0.00328628106035844,0.000415477252114993,-0.00225541132913332,0.000263067257722627,-0.00556028455535995,-0.000777975611064519,-0.010995183959485 +"2112",-0.0107515793021554,-0.0205988827420454,-0.0128012368139586,-0.0159100791406158,0.0171094440914334,0.00621687783005553,-0.00605165676614328,-0.0138671970142267,-0.014619325512445,-0.0194552740661222 +"2113",0.00949218857724343,0.012575898331286,0.00686504000384036,0.000237584735121033,0.0022867239726263,-0.00056137863722272,0.00754483352693369,0.00249471093566278,-0.000175621098213563,-0.0136053739085655 +"2114",-0.00112828639852336,0.00064228581169834,-0.00227287428307532,-0.0130733876055154,-0.00244423949866768,0.000936496253675534,-0.000657054466851492,-0.00610842229110597,0.00114143472773232,0.00517234311863457 +"2115",-0.00621289760722188,-0.0113416352799512,-0.0091115903927883,-0.00963385817036455,0.00220525068115274,0.000561178710976939,-0.0107796240768533,-0.0102437136876208,0.000701640081607779,0.0125786219037087 +"2116",0.00203640912595904,-0.00692643524608527,0.00459777055074828,-0.00389113768139526,-0.0107476380272721,-0.00441211479321402,0.0097013689022063,0.00184012825446511,-0.000876406676185937,-0.00225858023963132 +"2117",-0.000992724145909563,0.0076286112337911,-0.00228833287973562,0.00390633777952543,-0.0139520499531753,-0.00696271485791189,-0.00816028764330545,-0.00114785817077512,0.00403507894736843,0.0118846210882944 +"2118",0.00264959872757142,0.0086523320742502,0.00382262868569572,-0.0051070060142564,-0.0160751072885034,-0.00852767304273749,-0.0120752069908314,-0.00459673931695181,-0.00716407484854154,-0.0128636462591393 +"2119",-0.00844653704645837,-0.0113660564118058,-0.006854521053545,-0.0151552914977839,0.0130192229918591,0.00487403594357483,-0.000940734601908244,-0.00923599462112323,-0.00703980118831227,-0.00906514926579005 +"2120",-0.00171313161748954,-0.0140997859321327,-0.00613509612626495,-0.00446750892255421,-0.0121798684356665,-0.00722802561333058,-0.012099438800715,-0.0146815146275207,-0.0053172458460562,0.00457409782496465 +"2121",-0.00614959827986439,-0.000439983915517028,-0.00540114552153914,-0.000249330415946214,-0.00110539050543856,0.00143685762236379,-0.00204144735786183,-0.00402121881524042,0.00294014616785709,0.000569144195399662 +"2122",-0.000143850426415515,-0.00506272835546406,-0.0100852123687302,-0.00598486453006397,-0.00791693976124164,-0.00325230506988039,-0.00722768374184135,0.00522458769519529,0.00222084036599446,0.015927265450697 +"2123",0.0119930794711971,0.025000134727625,0.0164576178674962,0.01455073923432,-0.00875212100962774,-0.00383862811133617,0.00714270289735297,0.018190487546178,0.00850912072327614,0.0039193191453657 +"2124",0.00322373040213719,0.00215810858299492,0.00462596225174328,-0.00494561234091917,0.0210349853691236,0.00789987766771461,0.00791044348213465,0.00255186151524223,-0.00457019691132188,-0.00892358463847098 +"2125",-0.00765499017773719,-0.00969190554299504,-0.00537227474894364,0,0,-0.000573798194111741,-0.00189418039773015,-0.00485955689798001,-0.000264868439610377,-0.010129466925154 +"2126",-0.00428550630649704,-0.010874289796337,0.0030866408515231,-0.0111829550693209,0.00161114779327654,0.00239137303936832,-0.00515189920410553,-0.000697739367321648,0.00441579075114928,-0.00454797665417239 +"2127",0.00545168657038309,0.00065961669279524,-0.00461559950994483,0.000251419932364216,0.00787166838768671,0.00381661035317937,0.00844913159235916,0.00023240509703859,-0.00360505573889769,0.00285547202898218 +"2128",0.00161711133801568,-0.00131836377083994,-0.00850059070470233,0.00603031365049445,-0.00772650007391829,0.000569860759040308,0.00621627343240916,-0.00302439389344311,0.00467700317684439,0.00284745874768899 +"2129",0.01039936172247,0.0127612099694838,0.000779262294557048,0.00924065356865778,-0.0049089458082261,-0.000759888793650632,0.0138329252351521,0.00560090237887323,0.0129117437489985,0 +"2130",-0.00443928364462243,-0.00391048611150291,0.000778887807170614,-0.00866133601621433,0.0128433687368259,0.00532358996501903,-0.00649097435944956,-0.00359041387731085,-0.00173427852930974,-0.00908585572589227 +"2131",0.00512317215619462,0.0233370562562201,0.0155641552067913,0.0144782371381589,-0.0204064250302567,-0.00841606328323352,-0.00986660106439863,0.0101273336279182,-0.0128561845155615,0.00343846653051139 +"2132",0.000708033508354022,-0.00149186957653658,0.0114943744333482,0.00984276822675856,-0.00600067097152934,-0.00305176420338871,-0.00484807960157541,0.00373020506989108,-0.00659978886483448,0.0119930413004823 +"2133",-0.00726285208881006,-0.00787786230800114,-0.010606109874057,-0.0070664575880921,0.00862402553679531,0.00296566909518581,-0.00562477957789642,-0.00766529639524172,-0.00265748075699779,-0.00677197507159488 +"2134",-0.00304031042886987,0,0.00200097246859188,-0.00343618807021773,-0.00350554421112603,-0.00248015338424523,-0.00947437873324453,0.000702219598581078,-0.00133221427594676,0.00113634815293406 +"2135",-0.00019078219574975,0,0.00460821940299394,-0.00942719890863131,-0.011241023084764,-0.004780493507058,0.00485177131175951,0.000233665257202142,0.00106720026561358,0.00454040856141935 +"2136",-0.0209700632810045,-0.0335599562343512,-0.0252293793219545,-0.0222889887433528,0.026468847370684,0.0116248636537495,-0.0160022537456919,-0.0240877542906661,0.00453093469315813,-0.00451988643037415 +"2137",0.00209296594641817,-0.00748970449930952,0.00470597495388425,0.0148566199005866,-0.00693262268324002,-0.00275427792785343,-0.000420609382057124,0.00311514269782576,-0.00619082869019183,0.0215664003574805 +"2138",0.00801571978275128,0.00548814370178352,0.00702564601085265,-0.000757168457274915,-0.0134976743444498,-0.00522623499194463,0.015287437575612,0.00334469312237617,-0.00347067713435945,-0.0122220558958132 +"2139",-0.000915722723323964,-0.0002275189398252,0,0.00479907129402646,0.00328607341917153,0.0035470615644102,0.00221047884115078,-0.00214289698402959,-0.00196464541977193,-0.00168738161556348 +"2140",-0.0028458418621915,-0.0245677463598537,-0.00697663067339305,-0.0279034200011654,0.0185347988918061,0.00707016856308784,0.00454836194509833,-0.00978276378239684,0.00268428771144791,-0.0326760730635546 +"2141",0.00628864525023864,-0.000932681593462714,0.00234179776477283,-0.0149986837493136,0.00939494234143323,0.0026563864201492,0.0153678576341314,0.0019279487744619,-0.0116008925861304,-0.00582415211058229 +"2142",-0.016777303951266,-0.014706065428325,-0.0412771615979164,-0.0343921973992904,0.00863654305569139,0.00397358260729286,-0.00527029757367659,-0.0264555451071835,0.00297936072626648,-0.00468652079010523 +"2143",0.00180901211257778,0.0175313362515475,0.0121852131180118,0.0193040493718217,-0.0197022121980049,-0.00697350743554559,-0.00475476818413756,0.00963430061938886,0.00243050688380619,0.0117715903659563 +"2144",0.0125915564494359,0.0419091522691211,0.0160512172206979,0.0253398085420107,-0.0158583839866886,-0.00692849071295132,0.00696164741866001,0.020063758519276,0.00116735810733348,0.00465380499809842 +"2145",0.0110371461381868,0.000670533341460944,0.0134282716684846,0.00676401917808733,-0.0031022418738692,-0.00267537971376297,0.00149098835840111,0.0115136956257664,-0.00448470722907357,0.000579150118952709 +"2146",0.00433811439280207,0.00848599470016631,0.00623529077560958,0.00180870689289936,0.00328445458376248,0.00316191516590392,0.00270680400022894,0.00758812774880524,-0.00225245521673045,-0.00347241290050826 +"2147",-0.000332331978333711,-0.00465019110832954,-0.00077459466577845,-0.0113489999819608,0.0105972779094659,0.00382059462085116,0.000945048323354847,-0.002824083658437,-0.00523743914100483,-0.0116142449742631 +"2148",0.00802441999871184,0.00912127424723441,0.00387591290059119,0.0125229096246389,0.00690551903959036,-0.000380602196395907,0.0071478374276146,0.00991274694006372,-0.00363110008601675,-0.00470034876032666 +"2149",0.000847867447957951,-0.00352725277059718,0.00231666891479132,-0.00128833305720744,0.00516462317687671,0.0000955465236649466,-0.00388339702031582,0.000467380590163158,-0.0101129735766586,-0.0053127963211177 +"2150",0.000517555345493914,0.00309728355771499,0,-0.00645000364314752,-0.00421166279148966,-0.00199878869884884,0.00174778930122543,-0.00186877066306257,-0.0271514491090392,-0.0160238240596492 +"2151",-0.0039512183775311,-0.0037495277127978,-0.00308171091841491,0.000259731551730535,0.00541366276314559,0.00276518458564867,-0.00362332656918074,-0.00397852698626777,-0.00312198684357579,0.00422195857957752 +"2152",-0.00179460435611178,-0.00730575441686443,-0.00463670988986586,-0.014278499929954,0.00622547582468691,0.00123705158273602,0.00282823882021122,-0.00258436301425735,-0.00540950919399696,-0.0144144029424824 +"2153",-0.0056298719794815,-0.00289917244495264,-0.000776482597506956,-0.00974451885067695,0.0124584788020243,0.00408447088487907,-0.00711795123857506,-0.011072211393378,-0.0044847422380323,-0.00853139209343812 +"2154",-0.0103719869764008,-0.0118540602973378,-0.00932394189529828,-0.0143614983129285,0.00247739076651765,0.000946252548491788,0.000270550180041518,-0.00262031736881474,0.00977663165385545,-0.00799018329028789 +"2155",-0.00581749034740209,-0.00792233822888477,-0.0039215964243291,-0.0188885465042907,0.00535448585296661,0.00330822497491123,0.00216365604021762,-0.0028657778496558,-0.00465113440248954,-0.0192069322486307 +"2156",0.0122832618781812,0.0134612263637814,0.00472458751465887,0.010176214688481,-0.00729199193095809,-0.00282658841723793,0.0018891076565164,0.0124551633177932,0.0015258058218024,0.00821227311896955 +"2157",0.00687887309652235,0.00225132475439871,0.00391843791884727,0.00980117236630584,-0.00371477179788182,-0.0014169743518162,0.00511798020425625,0,0.0014283089343452,0.00313291822478545 +"2158",0.000237213429243877,-0.000224708155990405,0.00156126168898196,-0.00997571723645219,0.007704880017533,0.00113545538699245,-0.00375206359455404,-0.00260243194116438,-0.00855758312365851,-0.00374779901424127 +"2159",-0.00151780901476872,0.00629069855297137,0.0077941187262327,0.0108932015964092,0.00739972973925029,0.00585836663366646,0.006456126739256,0.00308358700171429,0.00632974987042534,-0.013793109233514 +"2160",-0.00337300969095089,0.000223252488680048,-0.00386692012852963,-0.0167024781986888,0.0105263840083587,0.00304924892839686,0.00494441767143949,-0.00425615839996396,-0.00791005432192893,-0.0165288315302095 +"2161",-0.00195418346960508,-0.00267853299718046,-0.00155286046872471,0.0035616282617299,-0.0079317574985347,-0.00515973113735668,-0.00518607172454666,0.00403688678512171,0.00201729110503912,0.00581769849731795 +"2162",0.00329535619161359,0.00671436769818978,0.00622082966701987,0.000272849882013482,-0.00750614934488392,-0.0038658676640978,-0.0042775657056292,0.00496669252385251,-0.00364296814577625,-0.00385605447913029 +"2163",-0.00818767447336977,-0.00111162278171673,-0.00309115382533776,-0.00873348050422051,0.00887754939073093,0.00350235715209579,0,-0.00117682411338627,0.00442604637736932,-0.00064521886644664 +"2164",-0.00191996961715912,-0.0040063257456594,0.00310073868558702,-0.000550693664033597,0.013118560271244,0.00396163425243579,0.0034902185180774,-0.000942470341302903,0.00249068878715097,-0.0038734139922495 +"2165",0.0125992539180155,0.0118437442743728,0.0146832621202542,0.0168044786335639,-0.0123851814611373,-0.00413416191818017,0.000134099770577434,0.00778317597879385,0.0102245482995786,0.0213869496870762 +"2166",-0.00902322696486024,-0.0136925657757676,-0.0175172062151208,-0.0219454836760518,0.0158791228761086,0.00660503414174118,0.00668788512711549,-0.0142756740395733,0.00510784141971388,-0.0133249515791739 +"2167",0.00119791439519035,-0.00582186648346783,-0.00620145645838888,-0.0155123178519413,-0.00545059294835104,-0.00037549550126581,0.00146183161504387,-0.00261182372725011,0.0140221905887035,-0.00321539024234307 +"2168",-0.00124423297495413,-0.00292787753730828,0.00780011421873894,-0.00168812077928804,-0.00322414237231095,-0.0026249743492609,0.00199008315905869,0.0016665460349865,-0.0082598515081207,-0.00451613365891079 +"2169",0.00364228175505832,0.00158122616145739,0,0.00140893753250326,0.00234503010455134,-0.00103431316682612,0.00569374146649992,0.00617868158810064,-0.0000936084587908059,-0.00648092618506435 +"2170",0.00558678312386118,-0.00360839399780821,0.00232202740308063,-0.0109765315932372,0.00451740788950805,0.00178807628215583,0.00750512795138847,-0.000236051000548687,0.00262048671259696,-0.00391384098282155 +"2171",-0.00289665816014018,-0.005658886248044,-0.00694977759190962,-0.010814060135763,-0.00787031215804435,-0.00159691402062678,0.000783930750768658,-0.00519717834764355,-0.000186651736768018,-0.00523909389894606 +"2172",-0.00790541159711255,-0.00956068315264735,-0.0108863208058256,-0.0123703406666167,0.00987563929586233,0.00611585173602691,-0.0054846226075066,-0.00474961873262914,0.0134441414112207,-0.0111914887418054 +"2173",-0.020881377319044,-0.0216042511988987,-0.0298743461908856,-0.0157296202873517,0.0100992922128704,0.0027119857249589,-0.00774647288948083,-0.0174182151402661,0.0174113214902445,0.00266307934858157 +"2174",-0.0301024255058043,-0.021611324966379,-0.0340356933225653,-0.030778334802554,0.00301570495647896,0.00401077229206215,-0.0195847207361083,-0.0206412568681417,0.006247690940824,-0.0166002437314864 +"2175",-0.0421068655336458,-0.0268907692789102,-0.0352348257364755,-0.0436640344914877,-0.000316674593418553,0.00167182149448086,-0.046699965814751,-0.0453755541663535,-0.00539906430484294,-0.0249831944517125 +"2176",-0.0117678807987023,0.00616817270045433,0.00608687296800836,0.0127713028135317,-0.016065180205917,-0.00547139680851738,-0.0252018135139198,0.00701281332751114,-0.0123947798099592,0.00415521063827451 +"2177",0.0383939215060984,0.0166747790970849,0.0397580652682827,0.0331021777847089,-0.0193037525634874,-0.0061547067708434,0.0249817766090461,0.020118668659816,-0.0136497429956122,-0.00620695348291322 +"2178",0.0247351133912244,0.0108541181514457,0.0182876006150599,0.0442478364765475,0.000574290762656693,-0.000562772962100944,0.020121858372621,0.0199746921732753,0.000557304737759834,0.0360860590358638 +"2179",0.0000501466132800665,-0.00238615697177935,0.00489805568691937,-0.0128580632065616,0.00295102697287142,0.00018762132162653,-0.00111115053323141,-0.0101634382988658,0.00900393551460321,0.0261219592799926 +"2180",-0.00807915793508773,-0.00454442849140002,-0.0154347187023525,0.00177604208841475,-0.00768218557549905,-0.00168971234381488,-0.0198859806652854,-0.0120209239338691,0.00110398347113105,0.0241513737615482 +"2181",-0.0298476406212245,-0.0285920857338701,-0.0453795722233137,-0.0387112607481843,0.0072050967141597,0.00449212352366923,-0.019012477418793,-0.0263627672389302,0.00349197757765118,-0.0331421357263799 +"2182",0.0189811955092778,0.0140984930958568,0.018150584318078,0.0144479868310672,-0.00860410556567504,-0.002718688361521,0.0107031182919965,0.0179637770856582,-0.00531130051221518,0.00856963182897941 +"2183",0.000716345607942204,0.00146344896062267,0.00763994257779532,0.0039394779177504,0.0048765515157978,0.00244392379879232,0.00200318857156567,-0.00306890142807303,-0.00718106222110859,0.00653585802039114 +"2184",-0.0151367926079241,-0.0211883942115232,-0.0320135339286063,-0.0298823055565421,0.00913054176245964,0.00309485295083656,-0.0189944766303699,-0.0218057402262927,-0.00324553053581345,-0.012337627793219 +"2185",0.025130944050316,0.0291116653825398,0.0234987124174919,0.0317360797201094,-0.0147539778904292,-0.0043939844409624,0.0151405370640112,0.0251770284089683,0.000279086431837161,0.00723212063576195 +"2186",-0.0133716585604472,-0.00531920019536269,-0.00170056853691969,-0.00512651303208156,0.00479880979627523,0.000375728701073941,-0.0121899121141957,-0.0138144655264477,-0.0129278277416619,-0.0130548529148178 +"2187",0.00544173944022575,0.00947979923058706,-0.000851767166973549,0.0103061956902502,-0.00675193846277766,-0.00225281826750412,0.00116152598342234,0.00985731479992991,0.00235560168724014,0.00859783403115144 +"2188",0.00454422719902303,-0.000963027235667768,0.000852493292770262,0.00390040588815266,0.00630032120793023,0.00263395017452717,0.0163860553304584,0.00205505749123436,-0.00206799216209796,-0.00131145753062911 +"2189",-0.00371066790794239,-0.0106050666656551,-0.00255541639653756,-0.00149452669328987,0.00156530861540793,0.000938411872074996,-0.000570661118391547,-0.00281984638556843,0.000565156346452156,-0.0124754099800847 +"2190",0.012499558590636,0.00682103617884944,0.00768582072454271,0.00957801140366032,-0.0191644823081587,-0.00787409231791081,0.00842272051498094,0.00385612482018138,-0.00301260588389562,0.00332449124458023 +"2191",0.00866648651116031,0.0164529582078587,0.00847436121075895,0.0243107063171968,-0.00377358472896949,-0.00028298631158441,0.0128820802438014,0.00717038059877217,0.0133144095691329,0.0165673099142225 +"2192",-0.00224800577793816,0.00285652931903368,-0.000840246977840353,-0.00231530176439187,0.0122054419878075,0.00831662916734999,0.00978369106160804,0.00101692921942198,0.0102507317165359,-0.00651901687994838 +"2193",-0.0163413352754319,-0.0256351051861363,-0.0319596169840316,-0.0185670411035254,0.0153844972287067,0.00468631930315011,-0.00332191299012363,-0.00787767676589268,0.00737934665144002,-0.0150917261893305 +"2194",0.00516775383708845,-0.00219263747697684,0.00608167852039587,-0.00177348275588685,-0.016297928951256,-0.00569104236649143,0.00874848358988012,0.00438259581012823,-0.0062265360885132,0.0113257646300211 +"2195",-0.0129795929787723,-0.0302732212309329,-0.0146804386689416,-0.0186557210214856,0.0139037073980735,0.00497303989514775,-0.0132155838832505,-0.0148869968938511,-0.00681837286297216,-0.0059289081563676 +"2196",-0.00159883849822984,-0.00377658033853157,0,-0.0159926245091431,-0.0000816410985048366,-0.00112084808949275,0.00460381458970294,-0.00338703178676814,0.00398923829678788,-0.00795224601006539 +"2197",-0.00361573033707863,-0.00404317130477838,-0.00701147604992203,-0.00429317914491001,0.00681611640478574,0.00149572600066628,-0.00916543322420749,0.00967290298017653,0.0209757621421571,0.00601201054571754 +"2198",-0.000259308375677558,0.00659710919100509,0.0247132415039764,-0.00215587919062543,-0.00864610544236977,-0.00261305582978888,0.00503656261221641,0.0137238157300856,-0.00615440322480598,0.00597601393501157 +"2199",-0.0250971276869755,-0.0186537512087048,-0.0241172266571912,-0.0212964531140641,0.0171136292047986,0.00570801210455296,-0.018018173186532,-0.0153258823588482,-0.0126582280786489,-0.0138613336739144 +"2200",0.000585067393215066,0.00436661332499977,-0.0123565016986178,0.00473049436454565,0.00283140192223241,0.00344265248142084,0.0070243463003079,0.00337222968102879,-0.00405824578598513,0.00669341801839107 +"2201",0.0186581454516572,0.0179028088553228,0.021447877400584,0.0288762107932132,-0.00346874570230704,0.000185553226346835,0.00996408363331769,0.0170633214866418,-0.010372309398806,0.00731379861976911 +"2202",0.00260940677213095,0.000251584616074441,0.00699892326073082,0.0054913122237441,0.00426639990484734,0.000779369288711695,0.00465111354182435,0.00152508768251569,-0.00121652628470403,-0.00660057038275963 +"2203",0.0149375890656682,0.0198438189875771,0.0121632632875579,0.0266988029233171,0.00605793041153757,0.0048242338606288,0.0086985135557458,0.0114211338585366,0.0211748799444895,0.00664442739342297 +"2204",0.01779508409289,0.0189657321351868,0.024892794561189,0.0215722965557883,-0.0135676679025509,-0.00553953316725975,0.0179413059586313,0.0225847184935524,-0.00201854302263582,0.0132014125057576 +"2205",-0.00342633315757668,0.00459278912865391,-0.00837517838415092,-0.00173564826746997,0.00431315387083719,0.00204253490309858,-0.00245941489826684,-0.00319017070086935,0.0100211825876946,0.0195439748149826 +"2206",0.00819055102041144,0.00962449083946959,0.0160472556337674,0.026659051779975,-0.00332258658984219,-0.00250167076067098,0.0097247602801418,0,-0.0014564354500598,-0.00191690668555067 +"2207",0.00902668543823326,0.00881808348021385,0.00332495917271536,0.0107253553344606,-0.00837408940916862,-0.00260089579917966,0.00827463112160243,0.00960101403589286,-0.00510481326631207,0.00448137263945814 +"2208",0.000596253569710603,0.000944933704173589,0.00248555033317666,0.00363028584191949,0.00262348261921996,0.000559018079372198,-0.00107616856932158,-0.00414497409946968,0.015851237088613,0.00446151072916767 +"2209",0.000943767143757546,-0.00354026975672717,0.0016528731041372,-0.00751286061466849,0.00760549891320261,0.00335059048826936,0.00538692390115636,-0.00195915486205489,0.00396856668254975,-0.0158629878376184 +"2210",-0.0063021786613805,-0.0106583556531175,-0.0107260021949709,-0.0162598926227694,0.00170425817256881,0.000927705935070522,-0.00736758037612684,-0.00981354396547585,0.00494118237249452,-0.00644743147882887 +"2211",-0.00479392346442531,0.00526687958461358,-0.0116763939386997,0.00769453199000036,0.00875046219566755,0.00546791802998636,-0.00647776536146027,0.00941534237547459,0.01743247794178,0.00259568152702783 +"2212",0.0153543475777316,0.0126218523402915,0.0253163384090249,0.0243212107839732,-0.00489931532842558,-0.00341033248543265,0.0114100524286311,0.0130093146329633,-0.00456899226024055,-0.00258896140772769 +"2213",0.00454676285628297,-0.00188147621264889,0.00493845800636539,0.000828244501405617,0.000322891963484784,-0.00083231388311833,0.00805789629717779,0.0031501627834265,-0.00706154994208186,0.000648920381757012 +"2214",0.000491752421426073,-0.00376983223344773,-0.00491418948794387,-0.0102067559420689,-0.00274367778769757,-0.000463021768109195,0.0118570859031295,0.000966030408747764,-0.004178158132779,-0.0181582545830651 +"2215",-0.00127834823133388,-0.00307471324471931,-0.00576121608773472,-0.000279017339173238,-0.0061491368709955,-0.00342659118488542,0.00118519781824222,-0.00120651304840635,0.0063382076326961,0.00198147886929001 +"2216",-0.00620324647366366,-0.0045078781082698,0.0132450999617693,-0.014496641046729,0.00993226703160754,0.00343837308378481,-0.00355104527592343,-0.00507371347566343,-0.00887075289086969,-0.00856956398348829 +"2217",0.016893707787156,0.0102478613577182,0.0122547233144297,0.0206507240412339,0.00169278990050059,0.00101875423233455,0.0109542406381198,0.0179698367895273,-0.000358014847632204,0.00332449124458023 +"2218",0.0109612855253851,0.00825666184375184,0.00968533441098152,0.00582039252104161,-0.00853037978479798,-0.0056434691463394,-0.00913837331119527,0.00238561203021459,-0.0017011549520789,-0.00596420155884292 +"2219",-0.00245746228271038,-0.00491359814382897,-0.000799254032444963,-0.00909357435704283,0.00665583324974461,0.00260478487641214,-0.000131468289243153,-0.00380787662244608,-0.000627802690582935,-0.00266663025528879 +"2220",-0.00193243770462748,-0.00940477088083047,-0.008000055767866,-0.0114014830781868,0.00249955616991127,0.002506083714231,-0.00250364658579971,-0.000955414908062391,0.00224356097998735,-0.00467914912177814 +"2221",0.0113747359115455,0.00735792700218063,0.00967736987739065,-0.0115331010191829,-0.00402152554393675,-0.00518382320473232,0.0038308578326387,0,-0.00805874820916908,0.0167897693851011 +"2222",-0.000574328312508254,-0.00424116798418439,-0.0111822136101104,-0.00939085819740304,-0.0159089477137155,-0.00614138973976852,-0.00105265968151946,-0.00645656319695886,-0.00956849620480682,-0.00594450458779516 +"2223",-0.00430967204187893,-0.000709961330592424,-0.00484644815128099,0.00172361788628517,0.00754973650033786,0.0019663715521967,-0.00724558011692478,-0.00216595590159729,-0.00382790736576821,0.00996670947658385 +"2224",0.0118309996393469,0.0113663792181171,0.00730516348776766,0.0197876428670234,-0.00459525618281609,-0.00287319038484501,0.0221600813373226,0.00554749563566581,-0.00649594675674436,-0.00526308626300498 +"2225",0.00289916976269011,-0.00210723110898059,-0.000805694481556984,0.0132171235855298,-0.00820027779846655,-0.00262788112455414,-0.00986613606407205,-0.00407776926187475,-0.0148263473552389,0.0178571708144006 +"2226",-0.00303307391301266,-0.006804201831349,-0.00483880459692088,-0.008048851842135,0.00115764938371421,-0.00103474856263519,-0.00432653417853068,-0.0144506682901088,-0.00944103544285746,-0.0168941229624917 +"2227",-0.000998477324019809,-0.00307094760198834,0.00729332381586012,0.00167876740509398,-0.00264274812525134,-0.000659634814402232,0.00289692047750667,0.00171077907114814,-0.00311410773696219,-0.0079312219733344 +"2228",-0.000523428693689709,-0.00545048814594695,-0.00241338970956828,-0.0139664166095658,-0.0146559489970882,-0.00678684111643013,-0.0286239946346352,-0.0124421220526897,-0.0145778210391692,-0.0059960575746596 +"2229",-0.00933122578356715,-0.010483752890379,-0.00403228640000508,-0.0249291585143203,-0.00563033717405981,-0.00170809504721026,-0.0135171914666325,-0.0249506174847026,0.00288188286036273,-0.00871308670317672 +"2230",0.00230676131743901,-0.00433412696309399,0.010526333264772,-0.00435788534289416,0.00295768679619668,0.00190138828792175,0.00918078350923279,0,-0.00210729881020499,-0.00202843934733932 +"2231",-0.00393177607946549,0.00507866115338063,0.00400643845496096,0.00204270857604927,-0.00210658404537156,-0.000474682557072947,0.00122178011061069,0.00810751525217102,-0.00335955077750061,-0.0101626021929274 +"2232",-0.0139599123617533,-0.0153995994720076,-0.00957713827991991,-0.00961008227173354,0.00481327862698988,0.000569689088637748,-0.00718741715887306,-0.00804231208428485,0.000192584027880471,-0.0143737315317003 +"2233",-0.011228280201404,-0.00855327246426307,-0.00483473209066154,-0.0138192641785628,0.00571418516771138,0.00379511756860529,-0.010517683509159,-0.00481388837512708,-0.00279248922084718,-0.00763885608064085 +"2234",0.0152069542581563,0.0125708810217,0.00971663716545068,0.0193797933889139,-0.00091905729575914,0.00132329594070391,0.0117338084425771,0.0132385970434059,0.00144844537366651,0.00489846340708389 +"2235",-0.000729478718535126,0.00316472304187387,0.00240582102855802,-0.0029246818209181,0.00167277870574578,-0.00028343163539768,0.000546087688451546,0.00477377832667147,-0.0132099413095164,-0.0153202689780357 +"2236",0.0158659892265629,0.0101917185122535,0.00480000756232979,0.0108534064266399,0.00208720759777425,-0.000472115668945339,0.0106365448877097,0.00725168215289695,0.000879460655831998,0.00424322340568328 +"2237",-0.000862207733270837,0.00576498979080142,0,0.00899620136762369,0.00666569383507354,0.00217291830222521,0.00283381121768067,0.00570978362088792,0.0110319047154153,0 +"2238",0.00364397864102695,-0.00740380760371384,0.00477692720169642,0.0100659659796767,-0.00306251731103491,-0.00131944263651362,0.0102258438135845,0.00444347469103201,-0.00453845122708474,-0.00140843151233594 +"2239",-0.00114668636956805,-0.00697804397786905,-0.00475421665483533,-0.00939639485606936,0.00307192513493892,0.00132118586547536,0.00173176557652033,-0.0105675124878224,-0.00805115949369128,0.0077574441065984 +"2240",0.00133946748752822,-0.00169605908871551,0.00477692720169642,0.00517392250393045,-0.000082925460024974,0.000942700911534811,-0.00491953285030966,-0.000745118712761728,0.00664971627909816,0.0160951672652541 +"2241",-0.000143406450846428,0.00582526897442115,-0.00633906954925956,-0.00772074575908976,0.00231783456506407,0.000564964812391766,0.00334010096050896,0.000248515249163805,-0.00466293948585716,-0.00137739162486072 +"2242",0.00114670429256081,0.00482622180509673,-0.00478469681817928,-0.0219021702635001,-0.000990958229333705,0.0010348612200568,0.00799060523735529,-0.00472170925727278,-0.0118094769842814,-0.0151724188841127 +"2243",-0.0041517908244636,0,-0.00801296337623991,0.00147319419476455,0.00396770046041484,0.000376645297502698,-0.00634151819116047,0.000499522708796496,0.00661726419753084,-0.00630257884926444 +"2244",0.0095358505095815,0.00696452947990722,0.0153474489989149,0.00764937350870309,0.0135074862850624,0.00531805423094989,0.0123650991902249,0.0187168753378446,0.00353219198454058,0.0112756100009341 +"2245",-0.0102049984020699,-0.0114477017006201,-0.00795539841506265,-0.0119710146468306,0.00032580026225193,-0.00280876227982385,-0.0189125806416606,-0.0142084695391501,-0.015545532025279,-0.0209059238447552 +"2246",-0.0140028455779136,-0.00506619019628884,-0.0096231326768349,-0.00561445207104205,-0.0271834774663611,-0.0105165206069423,-0.0147255964147782,-0.0067098193542805,0.0106266757249642,0.0113878176129558 +"2247",0.0195029167979159,0.00994161382070557,0.00566785085112587,0.00683496331493938,0.00878446162577506,0.00370086129218028,0.0167121423388858,0.00850648867434334,0.0222090699251363,-0.0014074403706511 +"2248",-0.00605849834486072,-0.00672266513327857,-0.00241541990233729,-0.0165288649611878,0.00970324690836288,0.00321435504293643,-0.00267288318984538,-0.00868282487583816,-0.0129782641697249,-0.0288936282311872 +"2249",-0.00671951960775918,-0.0157117065966428,-0.0129135542207369,-0.0111044217583951,0.000492588855885989,0.000565692220448444,-0.00241161482319041,-0.010260237494752,0.00165577094878278,-0.00507975678233286 +"2250",-0.00777982262141064,-0.00221043425296319,-0.0114471699849166,-0.0081941668466905,-0.00106711628717138,0.00150683383719485,-0.00617870326634862,-0.00278142124138148,-0.00194473947665263,0.000729459707354385 +"2251",0.00258138553488996,-0.00319955110916903,0.00909828687358782,-0.00673210969364346,0.00131510731200346,-0.00216306637437447,-0.0056764967415236,-0.00329570643345434,-0.000876812167544982,-0.00364433985582713 +"2252",-0.0193812214244437,-0.0170368201626206,-0.0155737092468744,-0.0280345212523885,0.015758183896744,0.00801135048036072,-0.00462129895790742,-0.0167900162349679,0.00546073119081236,-0.0102415653600367 +"2253",0.0050524799991174,-0.00150719389991216,0.00915898218077094,0.0161648871408626,-0.0129282534965196,-0.0073865211764832,0.00314057955369584,0.00491602061606899,-0.0128018619648738,-0.00665179463204035 +"2254",0.0104979017142119,0.0090563579992069,-0.00412544196235187,0.0152838034807081,-0.00589403468984939,-0.00254360659332475,0.0110260910968747,0.00334718401401246,-0.00265255916443108,-0.00223211243083221 +"2255",0.0146317892307775,0.0184494333269769,0.0248551010161888,0.0196622104050981,-0.0021408630465517,-0.00264423562054772,0.0196584599060967,0.0207849612031843,0.0121158691523602,-0.00447421180545382 +"2256",-0.0152380261151588,-0.014198321074159,-0.00970092734747641,-0.012955930090176,0.0113054876201086,0.0041661527725072,-0.00488586163616367,-0.014579996765361,-0.0218978102189781,-0.0104869787599111 +"2257",-0.017815142243892,-0.0124162175809316,-0.0122448969704209,-0.0033575307149285,0.00554851581446281,0.00358325533264381,-0.0127388710364092,-0.00282331093306309,0.015323393034826,0.00454210752137274 +"2258",0.00824902924727033,0.00475441551094047,0.00316363501699124,0.00780741925835304,-0.000243124898365976,0.000470091591874278,0.0051072750665262,0.0036034695415994,0.0108780967181683,-0.00452157006397669 +"2259",0.00907445249883065,0.0072992388403792,0.00746886830648608,0.00802459516454834,-0.00722389847567839,-0.00281743779342802,0.00414560066855962,0.00487285196021858,-0.00523510411565486,-0.0045420296094798 +"2260",0.0123833915010487,0.0194902312538829,0.0107083907105192,0.0140844528320503,-0.00752224203110108,-0.00226024278627612,0.0113200553022379,0.00995445265305328,-0.00292372085641046,0.0182510150888562 +"2261",-0.00165059399788148,0.00147060771321961,-0.0122251242683519,-0.00362315312971428,0.00572930357390899,0.00183403633835777,0.000266347658576693,0.00151642468596225,0.0072329685706769,0 +"2262",-0.00228498311851155,-0.00416045169626511,0.000825159992828173,-0.00696953777337306,0.00295494727692613,0.000188312612783736,0.00293358027833968,-0.00656099701182888,-0.00756919919740318,-0.0141898071176862 +"2263",0.010671976512129,0.0088471944516828,0.0148392430242072,0.000915337288331264,-0.0166136830905165,-0.00528328006886136,0.0102363907992755,0.0104140940647039,-0.000684462716861178,0.0166667524346811 +"2264",-0.00708780948524623,-0.00803874107681501,-0.00568648873967359,-0.015548803104815,-0.000998300364370985,0.000379336673877351,-0.00447415676052942,-0.00703870989962796,-0.00763208437276164,-0.00968705542198245 +"2265",-0.0100032829426557,-0.0149805357157816,-0.00980394495034864,-0.00309702224658992,0.0044981322776978,0.00113796952291878,-0.00753474030992607,-0.00962039310664209,0.000394409394486317,0.00526712378627625 +"2266",-0.0139794694698046,-0.0149589773104761,-0.015676448895698,-0.0273375535366791,0.0072151996262777,0.00426157917774161,-0.00972292386560225,-0.00894687694481067,0.0140942244637712,-0.00748492787745059 +"2267",0.00169131612468632,-0.00632735446862465,0.0125733339909304,0.00223579895328263,-0.00403459463954126,-0.000282983604974585,0.0164092858192764,0.00154784844093969,0.00281855382270924,-0.0098039421145949 +"2268",-0.0126142977989183,-0.0168111397738384,-0.0173841182014508,-0.0191205480743303,0.0134755095777703,0.00603758333353976,-0.00330854304635564,-0.0100440095908986,0.0144407637138981,-0.0159939228439159 +"2269",-0.0239916427499774,-0.0181346656092086,-0.015164280894201,-0.0308642939863112,0.0017947242214813,0.00215642228024882,-0.0223049386028144,-0.0228927994164445,0.0141397155658682,-0.00464405853976857 +"2270",-0.0109764325804312,-0.0100263404236193,-0.0213858817272133,-0.0107274612447024,0.00447833959979471,0.0025260536729439,-0.0118140053464484,-0.0135783661037202,-0.0044277154135145,-0.00466564641415823 +"2271",0.000989856518493371,0.00346493973090278,0.00699321883096804,-0.00033885562809266,-0.0109435178469989,-0.00317305925118661,0.00398521407356811,0.00377895422949681,-0.00889479560938689,-0.027343700059397 +"2272",0.00806851690563226,0.00796802289133547,-0.00520851907234643,0.00203389704901502,0.0144253740181868,0.00449399909840809,-0.00698074460589448,0.00430213592721551,-0.00506013948940498,-0.00642569783124736 +"2273",-0.0249405558789701,-0.0171276854501491,-0.00872605145266192,-0.0104871999582878,0.00985658532189748,0.00391452018642147,-0.0151619712424005,-0.0109774568822159,0.00489398334990865,-0.00565877484512667 +"2274",0.0164165469432167,0.0128684998380684,0.0123240638616968,0.0129916076488972,-0.00936037713771132,-0.00204233908271922,-0.00139947689914854,0.00893348110084102,-0.0162338042758421,0.00243899091980437 +"2275",-0.0214660033302023,-0.0367920092116133,-0.0278260423244094,-0.0394870889233299,0.0155870031668732,0.00465152139117975,-0.0113524601776094,-0.0300508687020815,0.0102893130544353,-0.0210869089061161 +"2276",0.0013311824892579,0.00906849976457935,0.00805007766095378,0.0147574683883072,-0.00310159943540622,-0.00129620442400535,0.00297725727031151,0.00553238976276793,-0.000960789758632008,-0.00828489181420122 +"2277",-0.0128151226685028,-0.0206971352927823,-0.0381544767233861,-0.0218142790489818,0.0105296796218639,0.00491407748197226,-0.02657295501708,-0.0220080508160693,0.0133679549903456,-0.0075187801837816 +"2278",0.00560208471160628,0.0108454800856879,-0.00369001265020841,0.00389389298329634,-0.00678867782500847,-0.00249124276281953,0.00667954903294365,0.00450067539958332,0.0011387965890064,0.0134680023834841 +"2279",0.0205152131238875,0.0264097236004661,0.045370486459378,0.0342030641873465,-0.00381496648211377,-0.00221982906283202,0.027693529423144,0.0229626636397564,-0.00464497117537155,0.0299002652026497 +"2280",-0.0151165413483058,-0.0134011998189386,-0.0212578685755503,-0.0170474664264765,0.0054253190679614,0.00333718671441341,-0.00982434014658073,-0.00848620562336033,0.0102857333333333,-0.021774146157322 +"2281",0.0136430260711764,0.0214614921821286,0.0135747711780834,0.0145680729481956,0.000476238067402157,0.000739356613040476,0.0214031198571365,0.0168416330434895,0.0114064760292898,0.0197856396611851 +"2282",-0.010883144675219,-0.00851066186933813,0.000892821275057187,-0.00341867693316134,-0.000238133034898502,0.000738189107056808,-0.0155424511428918,-0.00705951935132443,0.00372822253958227,0.0121261125018888 +"2283",0.00520920716502937,0.00214619298378405,0.00178407360311206,0.015780460119674,0.00142817221180835,0.00129173162990215,-0.00662577294771205,0.00710971049011166,-0.0106788093475939,0.0111821204449172 +"2284",0.0243772867420784,0.016059835732168,0.0240427565844004,0.0324214934055871,0.00847634506365291,0.00534410159017051,0.0217118058795283,0.0285096175137194,0.00384828229915257,0.00947862482423667 +"2285",-0.000361521902392581,-0.00158072100487816,-0.00608685215063798,-0.00948639397707429,-0.0030614516447004,-0.00230359869084695,0.000138750037508295,0.00712774546915895,0.0102852363801376,-0.0187792482003014 +"2286",-0.0180221038364191,-0.0274404043199921,-0.0104986872950545,-0.0323646210806806,0.0185523134947561,0.00708360817716702,-0.0105541620875704,-0.0212322040358289,0.000370134186854276,-0.0175439474833902 +"2287",0.00599505789537247,0.0151927582462399,-0.0123783783732585,0.0283276370550229,-0.00829335779086071,-0.00109600834515045,0.00491225940009055,0.0182108790606041,0.010731834979437,0.0251624127265246 +"2288",0.00156812134788575,0.00133591532674249,-0.00268604094276359,0.0076336307121172,0.00484564673266386,0.00237753969422627,0.0011175754361803,0.00236726877202109,0.0120823798627001,-0.00158359108553852 +"2289",-0.0190501585216495,-0.0152120250867369,-0.0170554542308498,-0.0115284740484218,0.00116647841425221,0.00127730187146091,-0.0224611964314704,-0.0170559116299508,0.0158270778692231,-0.00634416643820135 +"2290",-0.0134609473461123,-0.023577436866375,-0.00182650845372834,-0.0136620800523344,0.0215199933672963,0.00747153482604856,-0.0293989861796693,-0.0149490343650436,0.01344375,-0.00478852442938482 +"2291",0.0000541011086510057,-0.00888154296209476,-0.0192131872350615,-0.0138512809369771,0.00106426188550102,0.00018081320582497,-0.0161740362969401,-0.00406516525137612,-0.00219625753850028,-0.0256615684840983 +"2292",-0.000863110311586479,0.00420060730190452,-0.0177238685485288,0.00411099399176229,0.00881294887615236,0.00298413288371568,0.00523095253853989,0.00027188639107889,0.00774781638056332,0.0016460680853132 +"2293",-0.0130080152623532,-0.0142218954632493,-0.0199431346465897,-0.0167178567560625,0.00700328622524782,0.00459764335861235,-0.0147192703887982,-0.00843283037533582,0.0401887038283129,0.0123253916243458 +"2294",0.0206170398057774,0.0195191760306186,0.00872104814303509,0.0173490258013167,-0.0166018302228368,-0.00762787062202286,0.0129772525665279,0.0150893451081413,-0.00587936344497497,0.0146104412805887 +"2295",0.016878094142398,0.01609287759583,0.0365033111683206,0.0221691283476813,-0.0105702214629541,-0.00298417700262155,0.0192165445519819,0.0202701256871944,-0.0303312265095367,-0.0112000939303752 +"2296",0.0163348064844782,0.0207540261821471,0.00834097017973834,0.0196863164980472,-0.00614878917261852,-0.00244916380410742,0.00906161714631204,0.012715016239053,0.00618633805488367,0.0210357295389787 +"2297",-0.00409598634460817,-0.005885727790782,0,-0.00589001314610849,0.0122961907393506,0.00463739329659241,0.00955965693934258,-0.00392367428611728,0.0243331999220679,-0.00554667519181595 +"2298",-0.000468426915899989,-0.00188369527600141,-0.00459562583676154,-0.00460830405041557,0.000840061161214489,0,0.00215218712856258,0.00787839530880774,-0.00600218948345443,-0.00876506550734024 +"2299",0.0144794811842524,0.00727976252123419,0.0166206995279345,0.0248016443555237,-0.000534085051709488,-0.000995859510952601,0.0115962323021692,0.0104220133099917,-0.0177751655421812,0.015273351601643 +"2300",-0.0126299719073619,-0.017398499411745,-0.0163489682392385,-0.0212971783698916,0.0040475634858963,0.00199310556682053,-0.00240582424856439,-0.0167612696400335,0.0149796781536007,-0.0134600760332335 +"2301",0.00457569587817996,-0.00435832869427955,0.0101571092680075,-0.00230796837442904,-0.00197800784746838,0,0.000425396651227317,0.00550738826323771,0.00332707726218162,0.0128411642829631 +"2302",0.0121118570001946,0.0139534098620515,0.0118828885929345,0.00330478680411628,0.00358237312346743,0.00298385357763431,0.0181511816068918,0.00834639154134531,0.00263580475609393,-0.000792463724620274 +"2303",-0.00230121462538357,-0.00296803188275385,-0.000903233641757706,-0.0098815234669124,-0.00964455273288711,-0.00486779373961321,-0.00306425902413876,-0.00646666601726287,-0.00686903844757536,-0.00158593958574915 +"2304",-0.00784260743137699,-0.00460107016341793,-0.0153707423103369,0.00864941075439241,0.00437094331514176,0.00163048266288324,-0.00167643529707284,-0.00104134741521478,0.0130646228924549,0.012708406021543 +"2305",0.0235069378687986,0.0274607439212458,0.0247934028600945,0.03562002794313,-0.0176087397045241,-0.00781611344013522,0.0260286815828188,0.0242376379996825,-0.00733312548325293,0.00078430302575816 +"2306",0.00449259552195125,0.00238177767880354,0.0143369185948776,0.0133758567998801,0.00412704081663318,-0.0017344083823605,0.00763764490494867,0.0058526378045114,0.00772695103320764,0.00548589929572096 +"2307",0.00391945208929623,0.00844751246289599,0.0070670673356219,0.0113135622245235,0.00364417412620122,0.00118871018922984,0.00500817416712573,0.00455345511472549,0.0172733653522075,0.00545596840250417 +"2308",0.00325349979234479,0.00523570069372581,0.0105265052121097,0.0198881728255198,-0.00641251871475657,-0.00337925263262073,0.00269354380635689,0.00302173650660942,-0.00157377615570831,0.0193798199127144 +"2309",0.000798348902588897,0,-0.0104168521635167,-0.0015233381174814,-0.000311192146765449,-0.00201598407063375,0.00188028667424001,-0.00577433987422071,0.00497758416311944,0.0182510150888562 +"2310",-0.0109177751115328,-0.0106770913271598,-0.00964897146673926,-0.0170889645734349,0.0110458090817556,0.00578479389715936,-0.0103229748004786,-0.00303019503782953,-0.00462272580999457,-0.0134429144816003 +"2311",0.00493963925927043,0.00552767996254167,-0.000885893770173674,0.00620929295989736,-0.00607833387957912,-0.00392588889400591,0.0040639057475218,0.000253183373161159,-0.00829324915751783,0.0151400727276354 +"2312",0.000802384995094663,-0.00052356712218915,-0.00443256538921322,0.00154267643704076,-0.00410218208923485,-0.00357447107183906,-0.00256348691674158,0.00177245340906151,0.0160561796946617,-0.00149140393515124 +"2313",0.0161371620055348,0.0267155274696498,0.0267141845817738,0.0209488579569388,-0.0101043463336172,-0.0028514266246723,0.0236710481465245,0.0245197536952182,-0.0172016131687243,0.00373407885778065 +"2314",-0.0012825000821729,-0.00280611652181595,0.00433645562629081,-0.00603510911617133,0.00314080832612995,0.000738051262141992,-0.00132127093141277,-0.00197394554249386,-0.0128967502588812,-0.00892852630190855 +"2315",-0.00162950287649644,-0.00946530326270378,-0.0129532190467452,-0.0142681711065537,0.000939248325212194,-0.000184873036157884,-0.000264570115895979,-0.00296664746625774,0.000763519111813382,-0.00825829985097226 +"2316",0.00578735786771944,0.010330511349161,0.00174973435444326,0.0200183742214184,0.00297146951225646,0.00525552777002725,0.0127051307519048,0.0126458230362385,0.0222956682120692,0.0174110485764289 +"2317",0.00634390810868357,0.00741314311587216,0.00349333287364639,0.0220411699953849,0.00413211525962698,0.00110059594861189,0.0139831166695923,0.0173849307269649,-0.00381457015721265,0.0111607918898995 +"2318",0.00392964928679684,-0.000253674639992152,-0.00348117198112596,0.00531754136345408,0.00209657066191071,0.00174077459412958,-0.00386644619788667,-0.00166700714155887,-0.00274697417997938,-0.000735900819623936 +"2319",0.00141894956575239,-0.00482235554949773,0.00436675380370932,0.00205696426162327,-0.0076709690122464,-0.00283522507521872,-0.00646893467155729,-0.00121000178908359,-0.00701171935696865,0.00294554370651778 +"2320",-0.000537455815223575,-0.00535580402611435,0.00608701516720078,-0.00234592198952699,-0.000234080092412325,-0.00210927126702043,0.000260295694582968,-0.000726986077475011,0.00294215705230449,0.00734219461659547 +"2321",-0.00659939485722982,-0.00820514984818832,-0.0129646446915489,-0.0170488352310828,0.0113248110906745,0.00459528251625785,-0.00704819583593375,-0.0106693606514368,-0.0226300984432167,-0.0211371111512028 +"2322",-0.000443025333003222,-0.00723877505686166,-0.00612958604727454,-0.0023923536471846,0.00038587781256072,-0.0010061836870775,0.000796178525149571,-0.00661768236141369,-0.00240115768457971,-0.0059567318472874 +"2323",0.000590849280810213,0.00416648672540698,0.0149781045824349,0.00329730512232085,0.0013126502581069,0.00146527437107236,0.00768917297569183,0.0032074336039194,0.00232094898442448,0.00299621356440394 +"2324",0.00925009123959186,0.0121887104306468,0.0104165034488115,0.0137435983588492,0.0104847908062939,0.00676738548024858,0.0198655309785067,0.0150027404120372,0.0185249059781287,-0.00224052417919829 +"2325",0.00438761660153797,0.0107610392935442,-0.00343631147224333,0.010315488432237,-0.010528950633316,-0.00136284971854517,-0.00154761843471996,0.00823817247724534,-0.0139778037390064,-0.00374246393872524 +"2326",-0.00242677252870405,-0.00861853331399198,-0.0163794834997236,-0.000875145206503336,0.00709397287428737,0.00363848737823735,0.00594299117120589,-0.00360495295878094,0.00461145182940137,-0.00150268636214512 +"2327",0.00681190440396029,-0.00869325667020604,-0.024539764261697,-0.00291972713170574,0.00260837069509257,-0.000290553751806644,0.000642408074281953,-0.00892416902071635,-0.00603535367252084,-0.0173061642997535 +"2328",-0.00323814504493736,0.00128951418532397,0,-0.0120059224915666,0.00061223967851598,0.00118058462278192,-0.00141221723345664,-0.00292052775084028,-0.00667064055417776,-0.0137825107354482 +"2329",-0.00998760904486939,-0.0190621861805117,-0.0215633676774732,-0.0195613386255007,0.0109359158094946,0.00399034041669655,-0.00565541717950802,-0.00610147597543842,0.0130004474730874,-0.00232932034986943 +"2330",0.0109209633963809,0.0152309967243491,0.0165288532648782,0.012091912332892,-0.00726233753861072,-0.00216792350832062,0.00245600906907795,0.00982267562856243,-0.00611934366413924,0.0108950335716682 +"2331",-0.0119657914691471,-0.0168132475420067,-0.00541988570411089,-0.0200119881257546,0.0123450263509142,0.00515973339799403,-0.00541568146678761,-0.00851152215939022,0.0142808189792916,-0.00307932878634831 +"2332",0.00269685556473198,0.0176269512506628,0.0290642675560357,0.017372774335672,-0.00632290615001363,-0.00153102548697048,0.00570442367492241,0.0129995616117613,-0.00151758703720095,0.0239382940858939 +"2333",-0.00234721154205964,0.0018097883590491,-0.00617808805420639,0.0128819130084703,-0.00128791189422439,-0.000180534427907775,-0.00128905941046908,0.00411651392929557,0.0135100819049228,0.00754137452184356 +"2334",0.009312791471068,0.0113546974533281,0.0230906337145482,0.0153802064975663,-0.0069024564740181,-0.00396916035279926,0.00684151213304207,0.00795735388839014,0.000166658336804515,0.02170659899314 +"2335",0.0101010132141055,0.0137791221530676,0.0277776602480067,0.0177686914057749,0.00351367778834533,0.000724627639278719,-0.0023077788185254,0.00885179373660772,-0.0106622737860324,0.00512828594201653 +"2336",0.0000478978023281673,0.00125846893543202,0.00422300718853785,-0.00486539670820263,-0.00479503750014842,-0.00235324896585054,-0.00642519269325414,-0.00545437576630181,-0.0139765600903401,-0.0080175326796712 +"2337",-0.00110563021317744,-0.00175965903549635,-0.00925150592395863,-0.00575218522206178,0.0085652270070935,0.00299352536992714,0.00659628733735262,-0.00238422932218652,0.00691654848504375,-0.00367379462428574 +"2338",0.00702669483463714,0.00906576110836199,0.00764005706552329,0.00462827656814868,-0.00432186629551223,-0.000994844093821778,0.0042397866863888,0.00693119354725091,-0.0015264586419006,0.00442479420991582 +"2339",0.00315415962627563,0.0197154342883619,0.0151643937050379,0.01526058139409,-0.00312228990159391,-0.00162951138098733,0.0010235945560706,0.00593393419749155,0.0156276883918411,0.0212922283683834 +"2340",0.000953046333218577,-0.00244730345711486,0.00580891729824384,-0.00453773727451678,-0.0110006454974397,-0.00507854915522643,-0.0140593062278416,0.00259562843593608,-0.00510119576683066,0.0194104523215852 +"2341",-0.00537847841287908,-0.00711478769793683,0,-0.0099714512359006,-0.00594812627359975,-0.00164087665713852,-0.0169822438488338,-0.0112967461331043,0.00378244091970714,-0.0042313265506686 +"2342",0,-0.00222385697434735,0.0074258433224399,-0.00604325533661298,-0.00256427834331852,-0.00109511721635203,0.0106815873851811,-0.00071418046237659,-0.0128119161415494,-0.00424916097384553 +"2343",-0.00172261744312308,-0.00421010194171156,-0.00655202898889595,-0.00636944368385661,-0.00412893684580296,-0.00109692025040464,0.00626319567027567,0.00905202936801897,0.00288407840261318,-0.000711300967053075 +"2344",0.00148577516729387,0.00547123603579913,-0.00412197883332865,0.0107808045966029,-0.00453751437247563,-0.0021045192281387,0.00363093132485437,0.00779037948838956,0.00397525152731326,0.0128112856578488 +"2345",0.00205825403916493,0.00469950103966776,-0.000827781369678204,0.00605377193917267,0.00998069703891491,0.00550144062727131,-0.000258481495162721,-0.00163977696562023,0.00286439771350633,0.00913564938547906 +"2346",-0.0090756914393465,-0.00516989383495758,-0.0455674466412721,-0.0103152415648027,0.00412359025645714,0.00346525383846297,-0.00232625511911277,-0.00633508790306958,0.0189012095186389,0.00557102644813079 +"2347",-0.0053988437047674,-0.00247455633378846,-0.00868069463783261,-0.00434269318500169,0.00255752612540827,-0.000363654838552496,-0.00829020096888622,0.000236199322238173,0.0194575066414584,0.00969530142169384 +"2348",0.00794848269571258,0.00744211278874052,0.0183887112393841,-0.0026171650094583,-0.0100682435735281,-0.00290400047182116,0.0133228186937451,0.00873431895633314,-0.00331584305190713,-0.0137173754198485 +"2349",-0.00870327043227026,-0.0201917588335341,-0.00945808037617057,-0.028279791297329,0.0125955081546183,0.00593495962752266,-0.00219126598506258,-0.0109990804436522,-0.00227198153638397,-0.015299103572847 +"2350",-0.0055781599152025,-0.0130686959677399,-0.00868069463783261,-0.0162017724528839,0.00548566179232712,0.00181522340251727,0.0134349615444784,-0.00567888739166234,-0.00609954461694495,0.000706277775116781 +"2351",-0.000195025632255041,-0.00483843422569086,0.00525403475306629,-0.00030482639796614,0.0066850598357111,0.00271811168500924,0.00382416321311996,-0.00023814564976965,-0.00114556092910212,-0.00988003858289233 +"2352",0.00365900514419182,0.00307066513994769,0.00522648083623678,0.00152533034763147,-0.00427426688847243,-0.00234932735254201,0.00977788470629637,0.00166631949137575,0.0090931432784469,0.00641481120450282 +"2353",0.000826325082086132,-0.00127545529173068,-0.000866609144910213,-0.0127932010388226,0.00314279017435348,0.00190208173782924,0.00804833319882592,0.000712748984843969,-0.0205390323104401,-0.0219545936385844 +"2354",0.0124339297654348,0.0102170470806375,0.0251518142722733,0.0191297274525142,0.0000763487659314332,-0.000180979976874829,0.00187118503439998,0.0121112647081438,0.00273519266083389,0.0246197266652655 +"2355",-0.00935487410079161,-0.00581545787507831,-0.0186124989147007,-0.00242191794204583,0.0056546493335683,0.00153732541648366,-0.0178060160941886,-0.0114969613128802,0.0094230448977588,0.0233216012391908 +"2356",0.000290510990919257,-0.00279743818317868,0.00775853988403696,-0.00273134309840006,-0.0045590776323563,-0.0027084518325452,0.00494388309449434,-0.00617133654177004,-0.00786111182784688,0.0013812676985363 +"2357",-0.00871420979213711,-0.0102014412384764,-0.0136868900783947,-0.0179549918508574,0.00969395515480209,0.00380179446972728,-0.00807371890976194,-0.0100312548475927,0.00453941054673446,-0.00137936242976755 +"2358",0.00986533813057755,0.0123679347004704,0.0138768205965372,0.0120855200304915,-0.00861796713543961,-0.00360708973331392,0.00788522888743404,0.012304234182426,0.000739495528218725,0.0110497861959944 +"2359",-0.0093335925288438,-0.00865362915329904,-0.00684350231313391,-0.00459287131670061,0.00167779537861512,-0.00135735040560414,-0.0151418787349298,-0.00166806088745675,0.00344825935677506,0.00751355819875688 +"2360",0.000292929712952583,0.00333749729238608,0.000861315018280573,-0.00984313066340958,-0.0142357507901653,-0.00806600213858699,-0.0139653181040404,-0.00405841109412741,-0.0173457943270676,-0.00745752564579838 +"2361",-0.00346495063252183,-0.00614124385532078,-0.00688454425001572,-0.00931962515444762,0.00432456577465157,0.00100502972271088,-0.0107848129900555,-0.0105466991428509,-0.001915029174272,-0.00273227328300718 +"2362",0.00631732504892035,0.008238951358021,0.00693226976798655,0.0100345330832161,0.000768842618867893,0.000638952672654014,0.00801271611161236,0.00436045790344197,-0.00133481268036673,0.00410953283883031 +"2363",-0.00136256106978472,-0.00306427699481671,-0.0043027998229852,-0.001862638567383,0.00222799059996115,0.000638308470055415,0.000912145573492174,-0.000241269706767855,-0.0028401637527371,-0.00545702180239194 +"2364",0.0129621462995744,0.0197234908169068,0.00777856460197102,0.010264173550073,-0.00444594904760454,-0.00164065061073071,0.0119774164486852,0.0125455621143131,-0.0173410400266136,0 +"2365",0.00678322273155096,0.0113034865670776,0.006861202536671,0.0120074494669211,-0.00377379679268341,-0.000456683888793163,0.00154377544353679,0.00309714132769479,-0.00272804767106449,0.0116597902841575 +"2366",0.000286492601629273,0.00372578985327121,-0.000851777389248687,0.00669301777274689,0.00517901351000227,0.00310614191571679,0.00064260816626649,0,-0.00341939639033861,-0.000677887099525876 +"2367",0.00429940049349975,-0.00247455633378846,-0.0025574421030945,-0.000302161869570439,-0.00146110030282121,-0.00191239546050315,0.00436443961878297,-0.00118758405819475,-0.00823467990676474,0.00407050060119052 +"2368",-0.0019025443981473,-0.00843477060644759,0.00769222704911066,0.00120914497173041,0.0023873535292751,0.00118623956201369,0.00012768511447625,-0.00784759951033498,0.00380552662673783,-0.00608106773660633 +"2369",0.00204930667328429,-0.00125091260201982,-0.000848233218477268,-0.000603809348856621,0.00405740058236681,-0.000338032378011222,0.000639089384653735,0.00143804396560121,-0.00103391351083759,0.0101970756409457 +"2370",0.0030436351897638,0.00300616476137194,-0.00848894219078444,0.00815699505868439,0.00720764368147608,0.00310449107247224,0.00536370412844311,-0.000957533817978806,-0.00232882521426903,0.00201895364593252 +"2371",-0.00298715754513235,0.00549438081973874,0.00428083357871412,0.0152832779186429,0.0142353271006352,0.00928335475550668,0.00304885223628393,0.0162911614336783,0.0277513534667821,0.00671589392978178 +"2372",0.00508842782499141,0.00322901228006756,0.0102301108841361,0.0106257630771114,-0.00743100334555169,-0.00261507305119835,-0.00620557496067964,0.00660097921507052,0.000336482175382402,0.0120079785873621 +"2373",0.0015614115706597,0.00693252876816453,0.00675110073940544,0.00905362564034551,0.00242035849388489,0.00144667119024566,0.006117130292147,0.00491805913328647,-0.00084088464246368,0.00988800541244195 +"2374",0.00325977510892872,0.00221292091027148,0.00586752742742158,0.00723600182361728,0.00535617924524101,0.00117356064199114,0.00531974703930826,0.0046610226131325,0.0148123379902374,0.0169711811449773 +"2375",-0.00136556421526135,-0.0144751519655213,-0.0116667123436496,-0.0114941088173087,0.00645252336844404,0.0015330964739324,0.00151189105520677,-0.0034797268963217,0.00555646034903878,-0.00192551936769392 +"2376",-0.00947770285034766,-0.0343538928110562,-0.017706590418109,-0.0252907718399699,0.00484604054526083,0.0035114727893939,-0.00490615991269705,-0.0188545241702737,0.00404122061855672,-0.0122186152959649 +"2377",-0.00771157217611829,-0.015210089101762,-0.0180257652605508,-0.0140172981463198,0.00445202423958135,0.00197409185211117,-0.00075874987894009,-0.00972741850252545,0.00739281267279135,0 +"2378",-0.00196706829564419,-0.0185863823271325,-0.00437047792040235,-0.00332739140944815,-0.000738912326562313,-0.000268657836696051,-0.00544019915890348,-0.0129370563841105,0.00105999674706458,-0.00651046168649383 +"2379",-0.00139375372568873,0.00533458610411208,0.0096575357121107,0.0106222252565686,0.00384420470298674,0.00304566172674159,0.00915913548395597,0.00339806602128201,0.00741225887624641,-0.00524239253493219 +"2380",0.00298425008147296,0.00716387433483723,-0.00434776817051308,-0.00360369947819006,0.00485992958107673,0.00107152153710754,0.00504198591712224,-0.000725631330227405,-0.0105110203751617,-0.0171278363614298 +"2381",-0.00372415510174384,0.0150156632196461,-0.00174667813171003,0.0027125086425468,-0.00622899003185962,-0.0033896605468785,-0.00150495017695096,0.00383258454009994,0.012828893924552,0.0234584695446547 +"2382",0.00644000911454712,0.0254346856002265,0.0227470386524538,0.0177336604622242,-0.0106926305460134,-0.00429657171380982,0.00188432832658547,0.0248055572579324,-0.0059701332626898,0.00916831322138223 +"2383",0.00283870414638709,0.0102058203887767,0.00684347940355923,0.00767884428715715,-0.00462124294218746,-0.00224736917046253,0.00411158834686809,0.00783091726152207,-0.0192354761726765,-0.00778717815876662 +"2384",-0.00163118826793407,0.00205139537026122,-0.00924826050729399,0.00254016305047422,0.00164739042070039,0.00198212743277537,-0.000503839041888443,-0.00306085714223359,0.000496573998562511,-0.0058862543246091 +"2385",0.0130224852533258,0.0307061911943531,0.0224719542385388,0.0241601215488481,-0.0114379725564427,-0.00476602026167472,0.00668083972931899,0.0174775197856381,-0.00653433405236836,0.00789483252926959 +"2386",-0.0359091449280415,-0.109483705822347,-0.041419977593303,-0.0607017960977838,0.0268468524805718,0.0138239525775041,-0.0121463438080635,-0.0733520096302124,0.0490383727496597,-0.0202349783501855 +"2387",-0.0179097368218786,-0.0231391774433878,-0.00529105252705953,-0.0128637641372736,0.0249668765698479,0.00864425781270195,-0.00190124438439621,-0.0230462026643503,0.00539682539682551,-0.00199870871444952 +"2388",0.0180361689679667,0.0322488578113547,0.0150707981251978,0.0294756818776525,0.00208405691223268,-0.000176338111656849,0.0217168282195648,0.0358976233672774,-0.0107357120303128,0.0160213488817786 +"2389",0.0170274143236426,0.0221179064701433,0.0131006486853331,0.0253166034108148,-0.00767245260920879,-0.00406538412752677,0.0128032468037771,0.0175741942887906,0.00414934567507186,0.014454602712451 +"2390",0.013645362615873,0.0221800393482223,-0.0086208349952257,0.00999407246928352,0.00368498284049279,0.00221854225184548,0.0111682838963645,0.00827049982926975,0.00500639717121421,-0.00582893627845582 +"2391",0.0021006683270377,0,-0.00173905372269767,0.0096039923891782,0.013884981364374,0.00264168182176472,-0.000728317622743169,0.000482430122212829,0.0153396298304764,0.0123778149562057 +"2392",-0.00719334195837484,-0.0283141997517737,0,-0.021331632949757,0.0125200849119114,0.00548246249289952,0.00765216545751946,-0.0217022242036815,0.00825478519570799,-0.0283139731648793 +"2393",0.00599786117963519,-0.00408509899924048,0,-0.0026510535897456,0.00161590421462288,0.000175838353225766,-0.00361603493281459,-0.00147902742305972,0.00587004706982275,0.0039734554960511 +"2394",-0.000620001659292324,-0.00519554323595139,0.000870972210665011,-0.00265797223186004,-0.0000698105980287966,-0.00131872134024202,-0.00883146184924688,-0.00271535774487286,-0.00376250491476637,-0.0283641363814513 +"2395",0.0148903130464928,0.0156680336541262,0.00696252364129535,0.021616946159615,0.00736572421153592,0.00193682381108506,0.0147685619880022,0.0168318200985744,0.0060120161086783,0.0101833702572474 +"2396",0.00352711548024232,0.013531988874429,0.0242005784694876,0.00956517657802114,-0.0087746336601765,-0.00527218873315949,0.00721684904715825,0.0131449388808336,-0.00942392707864148,-0.00403234117737061 +"2397",0.00726334840115084,0.0149531247608754,0.00590718166245208,0.0140684309651711,-0.016439435386972,-0.00591893283652367,0.00119401394979546,0.0093704716700127,-0.0165518687900309,0.0188934773809963 +"2398",-0.00013954270526273,0.000263106797830481,-0.00167786753442245,-0.00169886693789389,0.0117855648456169,0.00257707557268327,0.00417470025237732,-0.00214225345008801,0.00920176941876893,-0.0125828817108378 +"2399",0.00558332368273051,0.0105207224202584,0.00168068750542338,0.0144640663455848,-0.0145431292262506,-0.00416578582375227,-0.00736428475151807,0.00620215308523298,-0.00771512582601408,0.00402422820351811 +"2400",-0.00134180518389571,-0.00598662061130439,-0.00335573506884468,-0.00223673022175508,-0.00859617229311238,-0.00382727847991082,0.000837629381511551,-0.0111428405715059,-0.00384831534048036,-0.00267204288248979 +"2401",0.00268729045881577,0.00235677197765916,0.00252532019097984,0.00896612671306074,-0.000939367600925167,-0.000268345986797702,0.00251081213674675,0.00311687315548026,0.00157682912572787,-0.00468862042717499 +"2402",-0.00101669962209661,-0.00940454906721933,-0.006717105044455,-0.0102749197932618,0.005640808506018,0.0026813821327849,0.00453191168432654,-0.00286793353732362,0.00133814545546174,-0.00605644537272443 +"2403",0.00416300828359684,0.00870269836215631,0.00845313962173666,0.00505078031578177,-0.00546589419620702,-0.00204970558826578,-0.000237531979495387,0.0105464478463173,-0.0143070514449103,-0.00677045791683872 +"2404",-0.003777119687563,-0.00235284467865982,-0.00754400793799903,-0.00307119943309142,0.00202497288489378,0.00223265598339761,0.00142504599625037,-0.00189743349768268,0.0152325067009531,-0.00545330161916657 +"2405",0.00448520723456691,0.00183427731537855,0.00168920442888099,0.00728079145209581,0.00173236846254099,-0.000802295843780776,0.00830068375236315,-0.0007128864521736,-0.00746272566859252,-0.0020562452815841 +"2406",-0.0027159248181593,-0.00026159272880999,-0.00337271165829134,-0.0100081329403624,-0.000720344560005026,-0.000802652174884178,-0.000940908882927527,0.00356721664112158,-0.0069647567386586,-0.0109890024443174 +"2407",0.000461550137214273,0.0034015089598014,0.000845986373307017,0.00786289343782021,0.00158619709801999,0.000625032992947361,-0.00459069544135193,0.00545005115063724,0.00422410931518202,-0.00416660978580086 +"2408",-0.00106113235142158,0.00651872272929421,0.00169063241664791,0.00334350013311635,0.0124530328714343,0.00428172779210012,-0.00709565648130994,-0.000235688618740904,0.0161111031746033,-0.00976298245846985 +"2409",0.00115471890524721,-0.000518027998477111,0,0.000277573548180587,-0.00184867989223181,0.000532742969874711,0.00738436351381533,0.00495050808751873,-0.00288990863774041,-0.00281693550467965 +"2410",0.00161452369946491,0.00959049530291134,0.0177215898345422,0.00527502341301633,0.00833439322257923,0.00381786541182727,0.0096951624159185,0.00680272473505661,0.010339902543008,0.00847467913859545 +"2411",-0.000828898212204443,-0.0107833181597822,0.00331669126886069,-0.00193312148470437,-0.0108423374014669,-0.00347217068342021,0.00351282544434905,-0.00582485766780061,0.00186079242861803,-0.0175070513551416 +"2412",-0.00640744112200575,-0.00259518860705998,-0.0123966526536556,-0.00719428260298793,-0.0103025917291484,-0.00239931895204082,-0.015169151644571,-0.000937362690721644,0.00812570029309945,-0.0014254239409307 +"2413",0.00292258755625752,-0.00416341496780404,-0.00502094348233828,0.00334455287821367,0.000577964701123035,0.00053466320328921,-0.00426531179581102,-0.00821022199426058,-0.00475942259125139,0.0164167665089441 +"2414",0.00106407891492188,0.00418082146245857,0.0142977688808279,0.00555548274859063,0.00751405483692924,0.00240393822522367,-0.00238013671474857,0.00709550371073986,0.00169688399677059,0.0042135701416901 +"2415",0.00817887603849865,0.00338280686464532,0.00331669126886069,0.0116020827033498,-0.0103974725758902,-0.00621761110178665,0.00131192197298979,0.00234858359270018,-0.0178639569517192,0.00419567454347969 +"2416",-0.000596016037349045,0.00103724475521405,0.00413229075220345,0.00710010252797888,0.00188369774883523,-0.000536431282646688,0.000953108150856474,0.00234305092602693,-0.000862414719033699,0.00557102644813079 +"2417",0.000596371484318015,0.00958532766417997,0.00905351371033092,0.00677866801818694,0.00983649812740506,0.00357704229205646,0.00368916030302913,-0.00233757387140299,0.00408032793345359,-0.00277004539170966 +"2418",-0.00247499116050065,0.00384923998258291,0.00326258532122714,0.000269317577300754,0.00386755039592845,0.00267313094467214,-0.00130414431516357,0.00421748571767844,0.00468895752335863,-0.0118056088131202 +"2419",0.00464070987308718,0.00792437671770929,0.00731716084817857,0.0129240551367171,-0.00891808170317299,-0.00479855197200874,-0.00949780782766774,0.000233353647363765,-0.0069228376932613,0.0154603742383221 +"2420",-0.00086895076213056,-0.000760838736615588,-0.00484272265898678,-0.00372139381394476,0.00842235347063935,0.00357163292460005,0.0027568464675729,-0.00186603828097043,-0.00211479599145925,0.00761242387006322 +"2421",0.00288380411465305,0.0020303457663291,0.00567719679079715,0.0104055619487864,-0.00942299494122023,-0.00293634275962529,-0.000717261382575662,0.00397284848346757,0.00345364201799625,0.0164835036664763 +"2422",-0.00515762950186605,0.000506592783606541,-0.00887098386552854,-0.00448899164311867,-0.00266637681508997,-0.00169571463800677,-0.0117224129405556,-0.00256070802745056,0.00492807430938913,0.00810813667656118 +"2423",0.00188109730754826,-0.00151889743291322,0.00813683525078801,-0.00636621200819987,0.00599723414907949,0.00160935143199725,0.00290474884090952,-0.000233171112013264,0.000233509767000095,0.0040214617765566 +"2424",0.00224380897685394,0.00760676515409209,-0.00484272265898678,0.00934333827268596,0.00158045297666698,0.00178510970498502,-0.0028963357131041,0.00373454173576127,0.00474708949416347,0.0126835420999869 +"2425",-0.00146220783364515,-0.00830413183901324,-0.00243306894558803,-0.00555404020045069,-0.00523490966555562,-0.00338583120634672,-0.00726236591588714,-0.00697646006431718,-0.00882968004934037,-0.00329593395865624 +"2426",-0.0000456505812552743,0,0.00569097868233404,-0.0132977285756044,0.00843492121708844,0.00223504544769448,0.00512090501041995,-0.00210787380776523,-0.00148473859900955,-0.00925926871340432 +"2427",0.0020133741106354,0.00456729280295476,0.000808522205114404,-0.00404308823159705,0.00107161764190233,-0.0000891978465831222,0.00218340767433123,0.00657122504796659,-0.000156495540432733,0.00400528569093561 +"2428",-0.00511474875317075,-0.00303097200975255,-0.000807869025068797,0.0027062069080499,-0.00235592131000339,-0.000356669873750159,-0.00484144467915837,-0.00373072145830999,-0.0111146366450433,-0.0119681274213354 +"2429",-0.000688656519483799,-0.00430711468522693,-0.00485031695385063,0.000809843647337827,-0.00379440392804586,-0.00160632531061,0.00364859365696169,0.000468305601582175,-0.000870611077112948,0.00403776877017403 +"2430",-0.00188334907005894,-0.00534354409997706,-0.00731113005757034,-0.0086302502180553,-0.00581977865725114,-0.00384369919432659,-0.00933103968232596,-0.0112279558466417,-0.00142596843636289,-0.00335122964418233 +"2431",0.00492442278476779,0.0046046820101846,0.00327333007381103,0.00761700081702932,0.0133710390645683,0.00412763136837135,0.00941892807394895,0.000709652076160472,0.00198333989726285,-0.00403491472006745 +"2432",-0.00164868119691464,-0.0015278773751648,0,-0.00269963206214296,-0.00385162483043011,-0.0000893572535060061,-0.00169647900710401,-0.00520084491595263,-0.0100554550263946,-0.00945308182100768 +"2433",-0.00284419919178325,-0.00178515773026822,0.00163133600801246,-0.0110990785711613,0.00143149100641282,-0.00116194972523653,0.00194224191687731,-0.00166363302491657,-0.00199952013116467,-0.0190865205881448 +"2434",0.0000461944719336582,0.00562087054085847,0.0073288394992892,0.00766495756642405,0.00110351271160414,0.00156824854673832,-0.00169619133811594,0.00928360195463407,0.00408720952145547,-0.0111189659261556 +"2435",0.00450806995996977,0.0149899206838155,0.00727566875950036,0.0162998820965412,-0.00815671655373507,-0.00259438292468928,0.00800968313333894,0.00117909716052234,0.0102162901251792,0.0112439874393682 +"2436",0.00302234972146875,0.0055066019856127,0.00561796470864251,0.0213846385064682,0.00728621434619536,0.00466380644093367,0.00710326533669137,0.0148411192570523,0.0169076953464486,0.00694917489634173 +"2437",-0.0000914682029690139,-0.000248959210288557,0.00478861486759019,-0.00314060607949462,-0.000716266212181904,0.000535448874200206,0.00573835790535737,-0.00580298803461199,-0.00341856092044179,0.00897172432975935 +"2438",-0.00228280508871437,0,-0.00476579331884763,-0.00262512764873257,-0.0125413771872306,-0.00490717659872286,-0.0114110320028225,-0.00256859867298997,-0.00530137973645028,0.0177838964431223 +"2439",-0.0239348802104161,-0.0209161378150358,-0.0159616254252044,-0.0336934662592854,-0.0164740776300769,-0.00475202201949887,-0.0397979219810228,-0.0255147462354648,-0.00658355691146817,-0.0154570542315235 +"2440",0.0143473036928281,0.00890115298939409,0.00811035193900511,0.00681038613873675,0.000516318649557368,0.000900963377244102,0.0121462160880474,0.00480432527422026,-0.001262358974359,0 +"2441",-0.0143754734088218,-0.019914088996399,-0.0176991460696774,-0.0251624115476015,-0.0113578448760638,-0.00369056099522624,-0.0243723232515276,-0.0207987795299202,-0.00663556384028952,-0.0129693172763443 +"2442",-0.000375378152123296,-0.000514495334514309,-0.0065520439634662,0.00305311929690544,0.0014920917890644,0.00225841640026947,0.00304346196532657,-0.00170875134537429,0.00341948310139162,-0.00760708883651384 +"2443",0.00999310386074304,0.00797728238558837,0.00494652442731858,0.0171553061071559,-0.00432075262990872,0.000270485555225131,0.00455121933097002,0.00611378563747511,-0.00641937708036144,0.00487798195622902 +"2444",-0.00386553706571002,-0.0178708184435823,-0.00820358433658464,-0.00680067968146369,0.00807979930586877,0.00108147562729033,-0.00100686488020207,-0.0110592129160868,-0.00247272068741999,0.00138694364428016 +"2445",0.000187459043390126,0.00779833701170252,0.00330854954204374,0.00794292848013511,-0.00326507413086474,-0.00170998597991712,0.00944821346598923,0.00793491155760218,0.002079018104574,-0.00069244007257252 +"2446",0.0000468173120782289,0.00206333820365767,0.0140148787192746,0.000543494790867349,0.00349930368703366,0.00153282305982239,-0.00162203831377083,0.00442772368007427,0.000957564634535668,0.00346495601403118 +"2447",0.0112454818033434,0.0128701099524231,0.0292683193444581,0.0279741737341372,0.00808731941672791,0.00162053983407962,0.0114996166818049,0.00857214400104644,0.0145886078668909,0.0124309117376125 +"2448",0.00630142661406041,0.0116901260993136,0.0126381345563149,0.00713313508244195,0.00794859900413147,0.00296617162742607,0.0194021761789969,0.011413245159847,0.00235721699592717,0.00545709200812983 +"2449",-0.00547927591569286,-0.00753595493055881,-0.0140404821098483,-0.0128540097729919,-0.000949019022029485,0.0004481400701557,0.00254560919782532,-0.00408135541065358,0.000627122364192267,-0.0115332945108013 +"2450",-0.00810199169684189,-0.0111363548469304,-0.0087026311513686,-0.0146159364462848,0.00635874691749416,0.00286676173972644,0.00117065889680767,0,-0.000783384241545115,0.00686346568920571 +"2451",0.00620783614560771,0.000767736603415781,0.0111732650376719,0.0142933693063589,0.00733511388635666,0.00169692610859551,-0.00779521685823192,0.0077145865414614,-0.0072912581585749,-0.00954336553088786 +"2452",0.00496355976176166,0.0112533555499574,-0.00157854623374787,0.00904016321940171,-0.00216289058860364,-0.000445758696838938,0.00552413118532735,0.00334910691235013,-0.00315907432098228,0.0233998982825621 +"2453",-0.00904740615102051,-0.0144160519769228,-0.00711470992276098,-0.017391345103953,0.00252883408329807,0.000624424708573601,-0.0107435916991464,-0.0164521673951005,-0.00118840911750584,0.00605251050862865 +"2454",0.00754609942950668,0.0105210771718134,-0.00159220199293086,0.00429076648435722,-0.00893700765032179,-0.00249636018615274,-0.00481289659576856,0.0111517012790889,-0.00341081145395405,0.00334226902923129 +"2455",-0.00240389281014008,-0.0015235257188092,-0.00318982132203227,0.00694251052310624,-0.00330014993025884,-0.00232708493169098,-0.0181052328458281,-0.00455530885919142,-0.00254695162804008,0.0086608425336514 +"2456",-0.0050979443985556,0.00152585039112307,-0.00559998670126716,-0.0111376219313902,-0.0116954567206429,-0.00457529118997657,-0.014397498299806,-0.0139690956646316,-0.0347111315033514,-0.0026419718257199 +"2457",0.00442534625574842,0.00253925608903294,0.00643607838030191,0.0144810678501628,-0.00465928608741228,-0.00225292268153821,-0.0193491382264798,-0.0134344432662343,-0.0015706538681437,0.00596018324407677 +"2458",0.000695641893207588,-0.00607894622013694,-0.00479626978176939,0.000793117151379086,-0.00557270946618971,-0.00207756024925687,0.00169870083247559,-0.0118842176087091,-0.00927301713258011,0.0019750244006882 +"2459",-0.00342927135478843,-0.00764519932650454,0,-0.00449040595762129,0.000672432616404262,0.00144839592621682,-0.00143502058280365,-0.00876952752210725,0.000668510758197849,-0.00262808499404299 +"2460",0.0052081838935838,0.00231137933535108,0.00321294457740495,0.0108783322451635,-0.00589849231673556,-0.00262145647004364,0.00587847073529746,0,0.00350764996672215,0.011198928205062 +"2461",-0.012629704839679,-0.0148605701018741,-0.00880706088130723,-0.0230972152953798,-0.00225394595062334,-0.000271703066453188,-0.00999998774074917,-0.0171891492920493,-0.00507657273380246,-0.00586324608441957 +"2462",0.00131207909142672,-0.00286076982234174,-0.00161552341398208,-0.00188057710350076,0.000978885198557045,0,0.0135118879352345,-0.0015432495375397,0.00158925131938314,-0.00720842462624149 +"2463",-0.00327540128398673,-0.00443403052218161,-0.0016181160547396,-0.0088830156201829,0.0037603821598331,0.00208468156315056,0.00556565964219335,0.0108193790281232,0.00242192253920037,0.00660070625287879 +"2464",0.000516347340260737,0.00104795810427083,0,0.00162962815027989,-0.0140116646337585,-0.00307545566956435,-0.00334668885458977,-0.00280334423155726,-0.00558192123287449,0.000655728765314612 +"2465",-0.00347215280078161,-0.00366421516198645,0.000810401598727362,-0.00108457276699547,0.00638370713431158,0.00217776599438069,0.00129142210795297,-0.00536676726098939,0.00268095674697588,0.00131066557908799 +"2466",0.00626228441146459,0.0123461006777812,0.00566785189063124,0.0176437963425582,0.00324639510955271,0.00199172277253767,0.00683601956988245,0.0125898198868435,0.00618313836898388,0.00196339129656375 +"2467",0.00266701283303261,0.00155661728325573,0.00322064133799782,0.00613488076135904,0.000828220422389947,0.000451732353058398,0.00422773615814509,0.00558224912985317,0.00572997019980015,0.00653165629159558 +"2468",-0.00186656016735876,0.00025917074424564,0.00882833079239864,-0.00291606920989806,0.00105303889215791,-0.000903134180424647,-0.00382724993178063,0.00252368134458325,-0.00305509864540421,-0.00908501892228064 +"2469",0.000467378273863117,-0.00259012418709259,0,-0.000265995717653622,0.00150273428020498,0.0010849150224479,-0.00128060817814868,-0.00226544352566371,0.000745436487418205,0.00392921932243606 +"2470",0.00425296806677955,-0.00129836804460626,0.00159110425844444,0.00425527545179527,-0.00435093892250837,-0.00135464020918974,0.0026927989867529,0.00227058741321851,-0.00223457746859923,0.000652373967855002 +"2471",-0.00335070722214059,-0.00260002618303401,0.000794246122462594,0.00105952662299025,0.00263700428008473,-0.000180645393306089,-0.0019182171886768,0.00125822074561532,0.0075481338345742,-0.00456323801298775 +"2472",-0.00200762639419994,-0.00547437144167284,-0.00158737921437313,-0.0105820149845479,-0.00676313681821894,-0.00217068482943095,-0.0116591620404904,-0.0103064568884379,-0.00559809001730394,-0.00654883367309145 +"2473",-0.00266686755471557,0.00183475815514944,0.0015899029933375,-0.00855614753053668,-0.0108939502800435,-0.00344424463007864,-0.0229453376677956,-0.0111760628425183,0.00182135109014525,0.0059327489710721 +"2474",-0.00295537372932297,-0.00130821954003113,0.00158740030322813,-0.00404550291354611,-0.00221816703116351,0.000181921013402198,0.0019901234554649,-0.00616493984473665,0.00471035443830492,-0.00655305811402018 +"2475",0.0000470840944069018,-0.00104784282369175,0.0007923580068534,0.0056864747327996,0.00613286287887438,0.000818685642922423,0.0148307473799931,0.00749554963937826,0.00296101327585108,-0.0131925678921104 +"2476",-0.00724542458348565,-0.00445856586976356,-0.00395896894499981,-0.00807743955302287,0.0000759207715539389,0.0000362426914586322,-0.0220513984972407,-0.00384825784296094,0.00647860412533041,0.00467914912177814 +"2477",-0.00601860770774543,-0.00711277778487773,-0.00635918952566294,-0.0119434304052429,0.00435126085665472,0.00300221316740479,-0.012808413622535,0.000772715575718674,0.00741461727170334,-0.011976089318696 +"2478",-0.00457713088434242,-0.0021224920765549,0.00239989408630681,-0.00274745485220673,-0.00767637043196079,-0.000634863678568132,-0.0058116351899693,0.00257329802696771,0.0053381106869792,-0.00336702670285538 +"2479",-0.001101473318733,-0.0090403046697155,-0.0119711448455531,-0.0101928334653643,0.00896080949714029,0.00308595986638127,0.00530176738259192,-0.00770027329177136,0.000724022508671984,-0.00675673420271494 +"2480",0.0220566527172301,0.0160987306482849,0.007067796886286,0.0361814463486601,-0.00850192416143059,-0.0041623550035409,0.0163624992677296,0.00931189643035979,-0.0180078544738954,0.00408164694177549 +"2481",0.00450398651706729,0.00316886716477427,-0.00120309639231997,0.00644643535599121,-0.0040570753776773,-0.00354379291851759,0.00612030030827726,0.00256274673815016,-0.0041752189246792,-0.00135499503103398 +"2482",0.0106021399718841,0.00500134286684317,-0.00843211777843456,-0.0325594726249419,-0.0424324942601815,-0.0152288311235224,-0.0185134777213687,-0.00434537210648578,-0.000657686621651554,0.00474898719275374 +"2483",0.00249565329653212,-0.00366674856166804,0.000809995506815708,-0.0284137164936527,-0.0147705107421705,-0.00601918046070438,-0.0181893718844762,-0.0269578417287293,-0.0148897501627139,-0.00810266141648341 +"2484",-0.00230504442292723,-0.00972678224885215,0.00141610299859818,-0.0190233215188182,-0.00562222337313001,-0.00204960227281903,0.0053520926194206,-0.00765169066578553,-0.0221294530271399,-0.0190606052729353 +"2485",0.000785434958517905,-0.0082292863702822,0.00121219656033267,-0.0072358120129743,-0.00598175317858618,-0.00578794416446193,0.0169259851081727,-0.0124964736114712,-0.0084542870786386,-0.00208185917709702 +"2486",0.00780291567272506,0.00588867460786324,0.0016142194400377,0.0201166437499278,0.00494590637662129,0,-0.00362417821704242,0.00700049122509072,0.00869866498407834,0.0222531114282418 +"2487",-0.00187850331989214,-0.0119745195932006,-0.00483485380511139,-0.00828807021708278,0.00902333808099365,0.000938912537956194,-0.00215560530955816,-0.0131017260714167,-0.00298843913110214,-0.0122448708106266 +"2488",0.00514075906773126,0.00457852786953694,0.0149798054214234,0.00144098150397109,-0.014714252902833,-0.0044090606365198,-0.00823552469114452,0.0149008684632426,-0.00513829763993223,0.00206601655464245 +"2489",-0.00223770473503282,-0.0109920081903816,-0.0149582825618577,-0.0046045807107481,-0.00288789733764239,-0.00442828410808216,0.00299494169709269,-0.00854203962192956,-0.00878020158010162,0.0082475228783081 +"2490",0.00755164522720664,0.00975890952754099,0.00809885754243034,0.00982963644135126,0.0024825008192646,0.000851739109619443,0.000135910241953807,0.00215384090955228,0.00373425959645224,0.0279482321863713 +"2491",0.00195331508040342,0.0010737223278694,0.0024100802617204,0.0151731823314931,-0.000330158317275342,0.000945965986584252,0.0170984058039132,0.00537343536420498,-0.000346089282815432,-0.00132631000327676 +"2492",0.000543994942349801,-0.0072404863779717,0,-0.0107161969996484,-0.00388086346216043,-0.00359040223148532,-0.00547008771526969,-0.00213785944670508,-0.0198199842494375,0.00398407763104802 +"2493",0.00371543929323814,0.00810378146257595,-0.00841513851374687,0.0048458880349993,0.001492213954287,-0.000853192439144279,0.00509784115262457,0.001339024801011,-0.00565120529801322,-0.00727510080633487 +"2494",-0.00469492454281717,-0.0112542053455486,0.00868852025258904,0.00397172123160461,0.00736634936997849,0.00455522677148013,0.00347053050476265,0.0074885788990231,0.0105674628312986,0.00333106690960094 +"2495",0.00195039153523946,0.00840124719349267,0.00100168627622743,0.00141267212497809,0.00419023670349472,0.0010388149381757,0.00824657393124362,0.00398201761282935,-0.00465734609866397,-0.0199203198141998 +"2496",-0.00239917696510583,-0.00080611308483225,-0.00160095386365633,0.00169311506731318,-0.0162005012916275,-0.00669986129785782,-0.0125327932107059,0.00026453916395841,-0.0134192375762137,0.0304878065787826 +"2497",-0.0036754976740323,-0.00134504952539805,-0.00841844810814474,-0.0118308563777816,-0.0105585078141616,-0.00381508788866347,-0.0157647266858393,-0.0129528032920327,-0.00187918568232659,0.0184088928598929 +"2498",0.000500920701579144,0.0029627981907856,0.00303211430700312,0.00114013074727692,0.00732760136413857,0.0044884309555715,0.0105873487658346,0.00723080133169107,0.00537921816945297,0.00710139187360448 +"2499",0.00600878040723218,0.0158430586950693,-0.00120909367134381,0.00825742224405102,-0.00108671153245488,-0.000380359632394023,0.00792517565032202,0.00452006801584104,-0.00535043700151983,0.00512820106818124 +"2500",0.00316742995069585,0.00978054477025436,0.00443891044348366,0.00536589399916698,-0.000753479023549719,0.000380504360892875,0.00639629172143596,0.00608797828815155,-0.00098620225043744,-0.00446429040277008 +"2501",0.0130807670587083,0.0141361795103181,0.0148655216547371,0.016853740206477,0.00854409109492993,0.00332769222092888,0.0194650862297432,0.0142067875567915,0.0035897155164677,-0.0076874068323729 +"2502",0.00244865889846535,-0.0043882478091134,0.0114805365683655,0.00441984388323546,-0.0117941311848104,-0.00379052551968118,0.00506545042220208,-0.000778197414300519,-0.00232497536752252,0.00193683988393856 +"2503",0.00604051998695798,0.00518530702376729,0.00293545770326764,-0.00522557698395609,-0.0124389773692943,-0.00513622539009284,-0.00077526409271178,0.000778803477152756,-0.0104866720444563,0.0051545684159735 +"2504",-0.00114787632022562,-0.0015476100557229,-0.00975616473538754,-0.00663526532740355,0.00187231940383703,0.000191257703630932,0.00620813106502416,-0.00544738190010352,0.00380432964122579,0.00641030081676885 +"2505",0.00667399911989852,0.011624881770014,0.0118225998887822,0.0111328850754264,0.00356767598598839,0.000573183374487529,0,0.00808548328691128,-0.00333877458942422,0.00254773579355727 +"2506",-0.00825416211693453,-0.0145556632179705,-0.0153844972427879,-0.0297276510480933,-0.0111732714616283,-0.00831174647483435,-0.0185090361206495,-0.0165588839622253,-0.0146672253870682,-0.00952992615734338 +"2507",0.00411715741253449,-0.000259009857141002,0,0.00170233326853575,0.00505078482902843,-0.00279356680907328,-0.00746477787108146,-0.0144701699046251,-0.013691132708056,-0.00128285619031576 +"2508",-0.00195576840565537,0.0031103207068246,-0.0087026311513686,-0.00453133898924696,-0.00229948818787806,0.00125603767999505,0.0133265380589018,0.000739597435251538,0.00661456145386863,0.00449589628991709 +"2509",0.00217735422727694,-0.0036174797307349,0.00857937101521333,-0.00682793280413396,0.0107562142364808,0.00463111518797144,0.0110678208195145,0,0.00499762133278225,-0.00575452855061109 +"2510",0.00385747447642881,0.00363061340112347,0.000989223359052493,0.0034373593216559,-0.00498316299395207,-0.00211265459446219,0.00180272627380518,0.00653396135813189,-0.00736711510699384,0.00450167871434171 +"2511",-0.00278256250420483,0.00155038094225879,-0.00533814874620586,-0.00415763230108601,0.00441406976685865,0.00163597747016264,-0.0123055321443966,0.000282194720494067,0.000556610069982311,-0.00576196249489347 +"2512",-0.00172742037483742,-0.00179365080311122,-0.0016080689218011,-0.0118875843928827,-0.00178802321120775,-0.00043305754074352,-0.00184768760787213,-0.0039503117303602,-0.00241077426816461,-0.00128774623731354 +"2513",0.0014643299499002,0.00286456900604581,0.00181188029469825,0.00586845449117535,0.00203709364702309,0.000962797835891926,0.00264440214459971,0.00481581439775924,0.00316018229055426,0.00193420953618118 +"2514",0.00248087389180629,0.00129848645526942,-0.00622978850052258,0.00437589709957065,-0.00321890149657622,-0.00144315135628548,0.0011868030170199,0.00535661975532209,0.00583709811915112,0.015444003425422 +"2515",-0.00826447695969956,-0.00622414269811666,-0.00141551688143693,0.00755131276155319,0.00730861583526488,0.00366079178270806,-0.00592699552347153,-0.00701062537397512,0.00276347646948194,0.000633704922959666 +"2516",-0.000222761089029189,0.00704599457521748,-0.0101255988208752,0.0164313849511095,0.00354343007647717,0.00307130148832102,0.00993756638566001,0.0104490047959822,0.0131361380384334,0.00126673755373652 +"2517",-0.00365495263330695,0.00570092973534786,-0.000409140361173121,-0.00709021535865395,0.00151314819704407,0.0029661072869942,0.00944632243221588,0.00838471377715866,-0.00616556345846808,0.0018974420434541 +"2518",0.007650020598444,0.00231906770749335,0.0081866295744395,0.0119965726440947,0.00428125534063151,-0.000476862884361218,0.00402906015305682,0.00083120145340887,0.00784599938102359,-0.0119949157764663 +"2519",0.00594916160736991,0.00874022816271225,0.0200973794707395,0.00762080112462349,0.00384493229557648,0.00114527554619803,0.0137218083916817,0.0105237236769467,0.00353037020430547,0.00766769250680732 +"2520",-0.000794581021897778,0.0086647767071828,0.00577122146174802,0.0109242761796342,0.0156533337808724,0.00648327056763076,0.00344788039494692,0.0150725665131373,0.0155150729251752,0.00507298460463712 +"2521",0.00357784551588325,-0.00429517165032223,-0.00158307836347038,-0.00415628647354194,-0.00918176717594488,-0.00454703278304014,-0.00216346967824688,-0.000270056298044663,-0.00737255272033122,-0.00126187729913718 +"2522",-0.00330079961172036,-0.00380622194144142,0.000991083888692623,-0.000834726657825358,0.00802561057834783,0.00380631956926969,-0.00663195278870399,-0.00189023459951354,0.00823264429530202,-0.0151611396094232 +"2523",0,0,-0.00376170351730831,0.00584784861520915,-0.000656513050228402,-0.000473844237934284,-0.00937198419278085,-0.000541409532573978,0.00426026456483997,-0.00448993064839287 +"2524",0.00282597534324291,0.00534901484814365,0.00655814060505455,0.0119048329426903,0.0033675958017485,0.00113815984612975,-0.00427694670101686,-0.00243606321717282,0.00309322133286405,0.0109535241994081 +"2525",-0.00250985117916158,0.00177349993215992,-0.00157941201118128,0.00437761535614389,-0.00221017383147704,0.000568286430022935,0.00455558999121752,-0.00407060808676607,0.0036123700440529,0.0146590152638848 +"2526",0.00229549987367972,0.00379359743935348,0.00632768355008784,-0.000817218078311588,-0.00475840690151175,-0.00217743474919396,-0.00103645466739954,-0.00108994290928566,0.00263361416438879,-0.00188439640516536 +"2527",-0.00352343118168275,-0.000755846587652598,-0.0112006175049303,-0.000545335604600461,0.0104689824120285,0.00502885954790599,0.00674452008372062,0.000272726636850518,0.0143595045474083,-0.000629382790976241 +"2528",0.00220989652564096,-0.00378211914845306,-0.000198642955844042,-0.00545551257239241,-0.0128078352674155,-0.00708100285662949,0.00167456636559504,0.00054536900380886,-0.00845917148828956,-0.008816065726727 +"2529",-0.00370452581306357,-0.00253099446464655,-0.00278286955724194,-0.00301697350156638,-0.00685907056022228,-0.00380334280223549,-0.0104179297471921,-0.00981180660684666,-0.000870601526840709,-0.00317664205244783 +"2530",0.00367404686467343,0.00532846138402343,0.00637842796997545,0.0019256483845167,-0.00199705635868608,0.000477090391061141,0.00636853766724865,0.00385353778675568,0.00243971427480294,0.0114722499988849 +"2531",-0.00260223841753804,0.00328137031188236,0.000594088797734704,0.0148270569749624,0.0100050735392725,0.00524713015227452,0.00761981474438378,0.00795163754755657,0.00643196854153927,0 +"2532",0.00641179089666477,0.00201254826811592,0.00257336232983607,0.0062229211077367,-0.0068517820315771,-0.00379590137568697,0.00230709312601252,0.00108826044907162,-0.00449092318429123,0.00252050941723025 +"2533",0.00865558028112834,0.0120511733746524,0.0104639001615463,0.0110244592132693,-0.0125505591458194,-0.00495385474871235,-0.00537101525251682,0.000543378159087782,-0.00824149409841668,-0.00628526933019513 +"2534",-0.00104545533723555,-0.00620192319802526,0.00136766917038544,-0.00425536829860129,0.00336684145941901,0.00134023971657027,-0.00102823170392008,-0.00461713671283204,-0.009272200839748,0.00442745156679414 +"2535",-0.00156975033869566,-0.000499243626010948,-0.00819507373889461,0.000801398748848881,0.00360733485372533,0.00124318790772882,-0.00939511359502099,-0.00136419890175388,0.00203069041090065,-0.00818635137568224 +"2536",-0.0062017618166641,-0.00874131828248248,-0.00275431775039814,-0.00533757885371866,-0.00300929361784785,-0.00028668217857919,-0.00688565287171927,-0.00109285644339918,0.00422947403699836,-0.00571427301828686 +"2537",-0.0000877993154834167,0.00377917792158833,-0.00236716587615005,0.00187834439384749,0.00695934566743506,0.00343862536987771,0.00784902386147346,0.0095732547204328,0.0138633147857918,0.00574711359443247 +"2538",0.000395524708310502,0.00326325038439301,0.00533898429387358,0.000535351875829315,-0.0061833154779849,-0.00191631328294095,-0.0118119426764557,0.00189647610235855,-0.00302904362538192,0.0107936340731034 +"2539",0.00065896891815842,-0.00100095402576972,-0.000393367056473082,0.00428281959216603,-0.000419976947245493,0.00038211637185781,0.0111651502232666,-0.002433683553139,0.00555554701967576,0 +"2540",0.00689290110201579,0.0040070894933697,0.00452573907890552,0.00612992666580281,-0.000419727420801541,0.000763798451137943,0.0067549332040937,0.00542167856521436,0.00250346175771621,-0.000628132135055082 +"2541",-0.00178764469820758,-0.00947872216163737,-0.0015670985090328,-0.00238411216811607,0.0060501308760208,0.00477054406004096,-0.00335486231604287,-0.00188755876837099,0.0135193321325926,-0.00628526933019513 +"2542",0.0000437436776030697,-0.00125902747056506,-0.000588638418962173,-0.00504507797170339,0.00735052968085914,0.00180445540706664,-0.00142402895009486,0.00216091566287524,-0.00203906547253352,-0.00442764686394759 +"2543",0.00131026949684188,0.00252153205859806,0.00294467809241827,0.00613822140535336,0.0135988425591058,0.00407578533527553,0.00726040268818973,0.00539079969336309,0.00621490725536278,0.00381195738522355 +"2544",0.00593250726469363,0.00402391944384473,-0.00137007854487714,0.0045093712544626,-0.0115347369233129,-0.00594740700346286,0.0030892662547588,0.00428948415372377,-0.00761486576504167,0.0050632218761828 +"2545",0.00394629345688013,0,0.00705605879750415,0.00924212936540303,-0.000579310110802256,-0.000664665434889966,0.00769905312498387,0.00106786174313389,0.00264299597030426,0.0107053384040592 +"2546",0.00544256734895843,0.0045089784226362,0.0038926346481678,0.00313972526534179,-0.00314709850871886,-0.00152064192105461,0.00331097309290329,-0.0029331721212047,-0.00680267868712037,-0.0112149924655612 +"2547",0.00399540682278055,0.000748336411536821,-0.00717354722988917,0.00104333670624057,-0.00722688105937264,-0.00361667757083417,-0.00558448023272418,0.000267591595367378,0.00111298798511172,0.00126028713508397 +"2548",0.00522024283855904,0.00274107749348462,-0.000976179084352213,0.00807695702322619,-0.00460195705963218,-0.001910530990473,-0.000893535459356221,0.0018717237922099,0.00444707944924305,0.00125863603933829 +"2549",-0.000851142336114052,0.00472165339998631,0.0011726581030711,-0.00361836771855262,0.0054639576725366,0.00401960135144397,0.0047266429097661,0.000800272248985934,0.00536402738264852,-0.00628526933019513 +"2550",0.0015760881655158,-0.00321562893528105,-0.00058560126906182,-0.00415050131909678,0.00593565194780776,0.0026692461687472,0.00165296063906339,-0.00106672263084584,-0.0033875507556308,-0.00189763734060744 +"2551",0.00595519655185961,0.00124089317216436,0.00840010990280105,0.0109404604500907,-0.00174529743412699,-0.000475559745626741,0.012566668894455,-0.00240240501694389,0.000594833446634802,-0.00126734462309919 +"2552",-0.000888038539359925,0,0.00116237104316563,0.0030918835432161,0.00166514416760655,0.0016168539133028,-0.00250736788777783,0.00240819046580065,0.00135884501061567,-0.00507620312805912 +"2553",0.000677267023284189,0.00272602417953638,-0.000967606015941369,0.000256826045995195,0.00299239710724675,0.00265894565994418,0.0042731048960567,0.00453847549834263,0.00873545895223615,0.00318873197427805 +"2554",0.00126891324123846,-0.00889773331518162,-0.00213046534719108,-0.0118130025310037,0.0111046730492896,0.00464072696773887,0.00500574219360517,-0.00212598014244547,0.00638973421238043,-0.00190709233946518 +"2555",0.00156284588446454,0.00174563728176347,-0.00310560456499609,-0.00311862243565053,-0.00590114027821276,-0.00358247299555503,0.00522967960122633,-0.00399459922229684,-0.00484539694683539,-0.00254780134871879 +"2556",-0.00269924537597099,-0.00174259534236676,-0.00253119263241841,-0.00964530310053924,0.00370998866038974,-0.000472721177697144,-0.00396390938048807,0,0.000923438526105436,0.00383143097049166 +"2557",0.0139976126076811,0.0117208513778566,0.011711932645359,0.0155304035325612,-0.0167561098608832,-0.00696705592473612,-0.00310905399755845,0.000802054498062921,-0.00142585755030133,0.00445286527660071 +"2558",-0.00629735372753171,-0.0036973925215037,-0.00945396507770557,-0.0176257193461409,-0.00359922799460299,-0.00286307980221256,-0.00411677093745944,-0.0125566710319954,-0.0124306738187582,-0.0158327854283856 +"2559",0.000629381564045906,0.00841174127417554,0.000584232424516884,0.00765158312162728,0.00260410277387635,0.000957510829813435,-0.00237997397937695,0.00405833347214402,-0.000595339333299139,0.0051480673719293 +"2560",-0.0029777352392526,-0.00515197933218881,-0.00233597423016452,0.000523773546083239,-0.00477570963343277,-0.000191436964855574,-0.00464613474526876,-0.00161686751653067,-0.00672284049488825,-0.00128045807361343 +"2561",-0.00298703828645241,-0.00567208589159396,-0.00234144378250178,0.00104677419273358,-0.00303120773647392,-0.00143490764203147,-0.00428908098854786,-0.00485836235030701,-0.00805347834087144,-0.00448725015697193 +"2562",-0.00185641960026983,-0.00421626074793802,-0.00312929310750232,-0.00941167710692248,-0.00540442604082569,-0.00335211393305734,-0.0153299637324174,-0.0086790846591186,-0.00621869931092334,-0.0225369177448197 +"2563",0.00126820234268776,0.00797007402280592,0,-0.00791767631638118,-0.00798079254594364,-0.00278743400682369,-0.0127379481839037,0.000547385898523212,-0.0051277334456411,-0.00856391818071489 +"2564",0.00350405748942473,0.00889542587552472,0.00725925545124384,0.011173212724702,0.00350894466170493,0.00212044202987438,-0.00247624363511667,0.000273365495677913,0.00218397831585593,-0.00930240351013967 +"2565",0.000505003811898552,0.0039187624701662,0.00506413214011769,0.0139437810553684,-0.00631124404042438,-0.00250063349259066,0.00156784090784545,0.00191348776610245,0.000174311365286783,-0.00134129435353814 +"2566",-0.00382671895928832,-0.00731890831984305,-0.00697660464156658,-0.00570837810110747,0.00480637128308392,0.00106075806648609,-0.000913334951957556,-0.00818538686360715,-0.00540347752141324,-0.00402956400638621 +"2567",0.00865346807698697,0.0135169545735745,0.0101482766939005,0.0260959108673648,0.0122148966674109,0.00876399516743764,0.0184099194010034,0.0159559057780205,0.0186645368384717,0.00876603378785168 +"2568",-0.0019669225702339,0.0104267189554459,-0.00193213992819286,0.00610375241894068,-0.00506338521723915,-0.00276837158540799,-0.00166683455732486,0.0119143193192062,0.00412905806451613,-0.00133694889041081 +"2569",-0.00175610784859881,0.00191963418032004,0.00329092332896663,-0.00176939639504703,0.00627678805648557,0.0026805796077114,0.0042378373214973,0.00263636744525408,0.0022273193979101,0.00334674345417874 +"2570",-0.00109690831120368,-0.00191595624522367,0.000192916551013722,0.0116485841285048,0.00429853146677805,0.00238703674289154,-0.000383724927288331,0.000804845497890838,0.00444485861090449,-0.000667102292611355 +"2571",-0.0128396789882845,-0.00359978898565694,-0.00771610592965055,-0.0110138657863131,0.00830891702983849,0.00333405947462961,-0.0031980326324994,-0.00750668009223943,0.00876520281226778,-0.00534051833327187 +"2572",0.0023532349836497,0,0.00136083816258492,0.00480895759237554,0.00399551315558,0.00189885030496661,0.00051336269804958,0.00270151796829343,0.00244643999960825,-0.000671062731966487 +"2573",-0.00106701752946003,0.00120424723030488,0.000776582510718882,0.000251817771555141,-0.00140954953448558,-0.00104270531058959,0.00743970518262826,0.00404074167533519,-0.00134649497018424,-0.00201488568513231 +"2574",-0.000726443133959309,0.00360844881822842,0.00620753347389047,0.00251840786784929,0.00356981049826244,0.000569317242158141,-0.000707065600293433,0.00295149963815078,0.00160110392855994,0.00336476113458128 +"2575",-0.00102623015747316,0.00527311868793201,0.000578424903030283,-0.00276320337007108,0.00455023215144723,0.00246476037019483,-0.00681730068228059,-0.000535068511630099,0.00563686685481346,-0.00134129435353814 +"2576",0.00727676540995481,0.00023843231029308,0.00847779050997111,0.00277085981926151,-0.00667047406185139,-0.00340448961907047,0.00440338644036253,-0.000802623440675609,-0.00409937257675375,0.00604431144893303 +"2577",0.000934985710196568,-0.000953423816419052,-0.00133735785228317,0.00175828460679561,0.00596904385480701,0.00284689936425386,0.00438408163473891,0.00267848416424088,0.00243616429405091,0.00934580402420737 +"2578",0.00318392838194725,-0.00381788187884613,-0.00554824950578392,-0.00526581051277752,-0.00807653698832289,-0.00283881753641424,0.00295296150330815,-0.00534334896973299,-0.0072069134801489,0.00396826774429404 +"2579",-0.00232746763853919,0.00239530488338602,-0.009234243994378,-0.00705828412172327,0.00290806155675538,0.00199290727320367,0.00473631986764533,0.00456640668411112,0.00211023886122863,0.00197625751826047 +"2580",-0.0017391526787599,-0.00382314715306309,0.00504856245789309,0.005585115599686,0.010086902427322,0.00492255179005419,0.00089190037153708,-0.00106972170578712,0.0053065784593449,-0.00394485458956617 +"2581",0.000637283169812486,0.00143906781298697,-0.00347751898115156,0.0005051047989586,-0.00542476231351385,-0.00141587999260562,-0.000891105594126751,0.00214141985285354,0.0022622958066576,0.00990112731437764 +"2582",-0.00297262366128581,-0.00670635680364251,-0.00697961417527004,-0.00302812469026936,0.00305747936702749,0.00189064053783583,0.00025479870902001,-0.00160263297956076,0,0.00196069013709699 +"2583",0.00281121113330585,0.00337593631499433,-0.00507607934606946,-0.00177174407320924,-0.00148287509372325,-0.000660360747531952,0.00687823213873728,0.00909585024748027,-0.00367833965026731,0.00260929445926572 +"2584",-0.00101941036347009,-0.00144214929942332,0.00215862008465884,-0.00177477996801234,-0.00404265224083677,-0.00302098874497392,0.00113857559032127,0,0.00234937909045141,0.00260250376062299 +"2585",0.000595314018623005,-0.000962602424151027,-0.00234977849809492,-0.00406405470104532,0.00463897843333338,0.00179890058158505,0.00694951708394864,-0.00397671643991904,0,0.00778704458108392 +"2586",-0.00118999131200481,0.00602260777388453,0.005102916886631,-0.00229531137595762,0.00948297571583567,0.0046316763272225,0.00552147786027746,0.0090497876290847,0.0144818601580603,0.00193185131067319 +"2587",-0.00438170086903655,-0.00119730016460229,-0.00331953410031871,0.00485687223381781,0.00547277344458164,0.00310458970374206,-0.00224636373987896,0.00580334369110247,0.00684870852630226,0 +"2588",-0.00649496884451228,-0.00695274391045941,-0.00842471471963524,-0.00432457389914864,0.00308741051721695,0.00300128913550224,-0.00200126180862059,-0.00209808298267922,0.00475332744025558,0.00321332361178372 +"2589",0.00885999658218561,0.00627714605303065,0.0106696964283806,0.0104750972642398,-0.00307790775245098,-0.00158968491601219,0.0125329852510305,0.0113006938932059,-0.00293637851445971,-0.00576545622459146 +"2590",-0.00298429909160014,-0.00527828451928669,-0.00312792601824285,-0.0126423033537344,0.0130800198695031,0.00571319604843312,0.00235188665138941,0.000519956198073768,0.00474478083679286,-0.00386605894290903 +"2591",-0.0018385255204586,-0.00337682983485821,-0.000588407500659582,-0.00614568124507953,-0.00545292549275156,-0.00260750664927012,-0.00160557109828863,-0.00831180059958381,-0.00887475166910923,-0.0174644522676406 +"2592",0.00813912711454079,0.00774458271198109,0.00608333701858621,0.0123678657302932,-0.00387053275130667,-0.00224089830845664,0.000618504758128191,0.00392895826744466,0.00188939451517145,-0.00394991328905014 +"2593",-0.00318697453454775,0.000240254970751641,0.00370579830383289,0,0,0.000467993852801607,-0.0039555358899761,-0.00495737964158471,0.00286978519899783,-0.00991407848530956 +"2594",0.0109979254532291,0.0362543990727437,0.0069956452875235,0.0142528805525413,-0.00493748561813045,-0.00205775673939024,-0.00868696321114237,0.00498207769210834,-0.00678599471483921,-0.00333780678179185 +"2595",0.00581860997861749,0.00880449334264033,0.0036665275893617,0.00878303061256203,-0.0120395047130791,-0.0051551090812505,0.00287918956691136,0.00417420939639923,-0.0101251479224939,0.00468855149106728 +"2596",-0.000628747296756105,-0.00390452220996029,0.00115365505637066,-0.00373135263953883,0.00551681979938312,0.00263789873436204,-0.00661582110796055,-0.00363731165268755,0.00490641164241157,-0.00533332912498308 +"2597",0.000838793795045145,0.000691712010259637,0.000768331451396431,-0.0012484068936307,-0.000327631622622948,0.000657834439124816,0.00113099279588491,0.00130389816880783,-0.00372390776974207,-0.00536192604130525 +"2598",-0.00217930642425623,-0.00115215708641392,-0.00479764387472803,0.00149989649507831,0.00221159344296984,0.00103289640771775,-0.00928833225982861,-0.00572941165631136,0.00315639175310567,-0.0026954503170562 +"2599",0.0025201001899462,0.00392163608598328,0.0038565853640351,0.00574126001337727,-0.0083130043108971,-0.00216064850479114,0.00608138509797662,0,-0.00910821418667418,0.00202706893995463 +"2600",0.000377233680258771,0.00689335437167027,0.00307333064143367,0.00719801280754484,0.00512048540917398,0.00207110509265851,-0.00251856396748429,0.0112625867988345,-0.000167092841432237,-0.0107889326307644 +"2601",-0.00121478842466938,-0.00251025667206284,0.00248936617333029,-0.00665354066462209,0.000657440806270726,-0.00206682448194828,-0.0119936655813659,-0.0046619913918603,-0.0139573670880507,-0.00408999375384422 +"2602",0.00117419071171576,0.0148707412700237,0.00248332510321436,-0.0111635113175481,-0.00492698525819635,-0.00226001820059629,-0.00434440680872195,-0.00208173503081199,-0.0100864720269586,-0.0239561487734999 +"2603",0.00393715904546821,0.0114967950229403,0.00552590843140677,0.0082789976501676,0.000907709753131591,0.00018858049581727,0.0096253762701517,0.00573675962700704,0.00188373146773069,0.0140251252850372 +"2604",-0.000166982580409147,-0.0104746457932766,0.000379139419816266,-0.000248747597336507,-0.00544147853111021,-0.00245255495952434,-0.0057200693290661,0,-0.00222204935950687,-0.00414932118355293 +"2605",-0.000917856183288102,-0.000225221852377167,-0.00322039892211023,0.012692806670304,-0.0000829534957866862,-0.00113525451816554,-0.00536955069108824,-0.00103730263769186,-0.00599569164882219,-0.00486111622344032 +"2606",0.00179569038708571,0.00270309889390408,-0.00456096508161852,0.00663544847801134,-0.00116067178434964,-0.000378436579475561,0.00539853841677496,0.00103837975174725,-0.0000861869861390474,0.0160502406843015 +"2607",-0.00204266920328111,-0.00292040355568213,-0.00267273324085981,0.00219727141567994,0,0.000757692072218097,-0.00536955069108824,0.000518377045277019,0.00396414164112247,0.0041208935885988 +"2608",-0.00167098827434642,0.00788621818787094,0.002488493427939,0.00414137165738016,0.0075529419319178,0.00511127947340206,-0.00269944557541957,0.00181386698891539,0.00283263519313293,0 +"2609",0.00552334502452068,0.00581281152505864,0.00286425112387723,0.010189150448878,-0.00271829532202184,-0.000659408051852495,0.00360899835875661,0.00517325451344419,0.00265340233410249,0.00547195189069516 +"2610",-0.000915411700343371,0.0102244380615419,0.00076158815866556,0.000960857668476978,0.00371711471554859,0.00131930658989976,-0.00565052659974108,0.000257314848325141,0.00435379037351713,0.00136059565705837 +"2611",-0.0177441353430684,-0.0138613231578141,-0.00152215709143322,-0.0170346581617168,0.0145667435471653,0.00799925815552904,0.00529519914391496,-0.00360151140161591,0.0181895364523665,0.00679338516144568 +"2612",0.00402859277772838,0.00133869235760731,0.00266772066206955,-0.0165977262744018,0.00113555846504165,-0.000280161985069971,0.00269783255771028,-0.00335656312506505,-0.00818100836312718,-0.00269901859172683 +"2613",0.0065042304485039,0.0131461891803255,0.00817174907096829,0.0213453758787325,0.00234968866106078,-0.000279933498884333,0.00589351939440363,0.00595828666439657,0.00496594571106734,0.0196211203497609 +"2614",0.00507724608151006,0.00241916512798546,-0.000565558928756871,0.000971986489439747,-0.00274827489905916,-0.00112124615600295,0.00292965545390067,0.00103014544421032,0.00418760461997314,0.00663567772410345 +"2615",0.00221296460437159,-0.00153585800142664,0.00132036443976702,0.000971355048884126,-0.00672773857121467,-0.00261825879061683,0.00228600489424036,-0.00205792875612376,-0.00633864042804599,-0.00329593395865624 +"2616",0.00233274509492465,0.00153822048967367,-0.00150690202328696,0.00388060941339075,0.00563069040318376,0.00206240135247082,0.00671579991958571,0.00386680839115816,0.00394495554763252,-0.00198416790706935 +"2617",0.00477948629852976,-0.000877588658384054,0.00264104844718038,0.00483195880580767,0.000324604308653109,0.000561572525318077,0.00213961226679338,0.000256997499481493,-0.0010868489165885,-0.0218687617841493 +"2618",-0.000206802582636501,-0.00483096524461157,0.000564356441123515,0.00360674870331823,0.00170367181638698,0.000654616762342242,-0.00615428071509805,0.00154029117873744,0.00887176074141882,0.00745254240077342 +"2619",-0.000868820269268489,-0.00154457291633758,0.00206864685733166,-0.00527077086957162,0.0049399931467391,0.0025233962656499,-0.00391754133295907,0,-0.00331841709541714,-0.00806996786866232 +"2620",-0.000248443363619066,0.00309390049654845,0,-0.00770701086025938,0.00249834356812206,0.000466256701494805,0.000253634407532344,0.00307617610336064,0.003995372099179,-0.0108473798076169 +"2621",0.00795223313837257,0.00638914542359648,0.00900724155297561,0.00849502730933982,0.000104637793020945,-0.0005224996889448,0.00405877836077484,0.00920007659871658,0.000829033307186977,-0.00685405688185781 +"2622",0.00332842252234089,0.00656737479486802,0.021015336472177,0.00505426763831496,0.0118405557562862,0.00438827061033065,0.00985368124998898,0.00734358953477776,0.00737243201315074,-0.0048309230214546 +"2623",-0.000737171291897765,-0.00587207795883682,-0.00382510462257657,-0.00119749208412412,-0.00620934665421313,-0.00167351925889736,-0.00312753486301742,-0.00276526843412084,0.000986777395059812,-0.00554777457712019 +"2624",-0.00319691091519936,-0.00371909064967268,0.000731350574751932,0.000479571116265065,0.00544718038517877,0.00316617623137905,-0.00501944393137388,-0.001512098611123,0.0112543741578648,0.00697340510093514 +"2625",0.00185037388262499,-0.000219583880515017,-0.0003654080459915,-0.00119804473795015,-0.00478027994679242,-0.0018567020746123,0.00416207199959806,0.00403896286954275,-0.00528026816052429,-0.0138503695092584 +"2626",0.000492347810953753,-0.00373376981907603,-0.00237606852510197,0.00599782048993647,-0.00264159353578786,-0.00158076615887048,-0.00163288596318623,-0.00402271527192455,-0.0065332382164125,0 +"2627",-0.00151780126918188,-0.00286613471300101,-0.00897776394559013,-0.00763154870963623,-0.00152491610496286,-0.000931432131144216,0.00641614682365366,-0.00732166623391062,-0.00912454567818255,0.00561797306157019 +"2628",-0.000205335812921148,-0.00508499660352491,0.00314298083347109,-0.00528723774775308,-0.000321594088146804,-0.00018632387496087,0.0066248200170167,0.000254513785849397,-0.00149328022653661,-0.0090782320655145 +"2629",0.00488994912190788,0.00577764262029734,0.00552892691490992,0.00483195880580767,0.000160917613847511,0.0003728751688854,0.00211113604532964,0.00991589105887836,0.000997025581613187,0.00422841721504996 +"2630",-0.00126774623981007,-0.00176753891338044,-0.000549829488926901,-0.000240477415349605,0.0154364509784344,0.00521988572713528,0.00322176699747523,0.00251758357903986,-0.00547811241339369,-0.0175439077995795 +"2631",-0.00192428340029038,-0.00996020442049483,-0.00971943481584525,-0.0103414687737421,-0.00158352677993834,-0.00176161235581662,0.00345835068727585,-0.0050226406106324,-0.00417292605575026,0.00428580271427803 +"2632",0.000218486666245576,0.0111782095723296,0.00407403975198628,0.00170113270823391,0.00198234846031475,0.000557251361201772,-0.000615319383985957,0.00349120789907342,0.000167582970164393,0.00426729339038379 +"2633",0.00832523503787064,0.00375872868494964,0.00313538684817538,0.00994651446528771,-0.00142444948430542,-0.00278553076391286,0.00172427683985088,-0.00126962591253721,-0.00762523906905432,-0.00637392368741607 +"2634",-0.00674416515847009,-0.0104541852176463,0.00033313477758834,-0.011052620909646,0.00895616634475638,0.00251398440049755,-0.00331987622632457,-0.0162726109089109,-0.00211095161698893,-0.00997862781066583 +"2635",-0.000247017724704257,0.000226743735882273,-0.00147987635983204,0.00219630612481714,0.00204255667427722,-0.0000927248131284975,-0.00394772860063608,-0.00258471753559442,0.00287694195295307,-0.010799137029343 +"2636",-0.000452655397962687,-0.000906550664983463,0.00203786751070578,0.00511314565961385,0.00219481251118725,0.000928681358615568,0.00198178943157923,-0.00414609603310312,0.00337496633584977,0.00145565913800816 +"2637",0.00119429845411911,0.00340300837603924,-0.000739595308469787,0.00532946385358346,-0.000469285175990208,0.000278315456205824,0.00395553588997632,0.00442374176639571,0.00428861426654237,0.00436033063266361 +"2638",0.000658012028253996,0.00339127329111566,-0.00277515856083066,0.00963860330116684,0.00375654655797719,0.000834861385007546,0.00640229411045135,-0.00207275189649625,-0.00895921460269622,0.00217088652750053 +"2639",-0.00805619390485157,0.00247854770355893,-0.00241185774635211,-0.0116945671781526,-0.0106814688786249,-0.00491245531889961,-0.00591208787017683,-0.00519197787236914,0.00380193474314017,0.0115524115461247 +"2640",0.00895038837195083,0.0074175000309622,0.00446335989229851,0.00772764660200442,-0.00331009602691579,-0.000931432131144216,0.00136563855882432,0.00104388795535781,0.000757545673891968,0.00642396808240298 +"2641",-0.00878876814201657,-0.0111557491812805,-0.00999805134243037,-0.0127005622180066,-0.00838134433443116,-0.00372929086633644,-0.0109113962511117,-0.00469255172819449,-0.00487806551929248,0.00425518775965816 +"2642",0.00186440600263404,0,0.00336637967379771,0.00461167059476519,-0.00231232784909408,-0.00233928759051483,0,-0.00209530972812044,-0.00253552231237308,0.0204803110442378 +"2643",0.00169554379090631,0.000451169342021274,-0.00484619307602763,0.00579843764276089,-0.00321968982279963,-0.00367299155387835,0.0106558898304976,-0.00892411580296615,-0.0163531693701027,0.0103806233302839 +"2644",0.00231215390095008,0,0.000187215505753402,-0.00192169550406418,0.000241114224354355,0.00075396937658434,-0.0112876531034896,-0.00158876162276589,0.00370403148260934,-0.015068498558463 +"2645",-0.00914462535319804,-0.00360852486771113,-0.00730345909690511,-0.0120337541608667,-0.0082737145546089,-0.00188427529583812,-0.0174381026422691,-0.0050399747908616,-0.000429076564428699,0.000695472358283933 +"2646",0.00648525054821847,0.00203714481477402,-0.000565810604726713,0.00194884747945867,-0.00599358662512595,-0.00160446301684058,0.00485160582921207,-0.00106605777811564,-0.0102172404033893,-0.00972898790088284 +"2647",0.00107376684064842,0.00225897595398572,-0.0026424040852695,0.0094821749011238,0.00146674427899862,0.0013235764351498,-0.00736973842788524,0.00186808144093131,0.00164817836266629,0.00421046853524154 +"2648",-0.000742611973443719,0.00135222438483185,0.0068129134632644,0.00818877291389941,0.00170837103195987,0.00132189677288208,-0.0011519538556618,-0.00612678511174625,0.00129905602061964,0.00978337842656662 +"2649",0.00751487727509548,0.00855287671231553,0.00695479401550037,0.019350187457204,0.00690449084197731,0.00292295015930222,0.0125592326097224,0.0069684064851776,0.00354606460267948,-0.00484429563586741 +"2650",0.00168018719893914,0.00423996933645299,-0.00130661196789217,0.00492161797262192,-0.00629260118215691,-0.00103411332446279,0.000379907105910071,0.00452500494185948,-0.00180986815314899,-0.000695400785539535 +"2651",0.00466401367348612,0.00622230573685134,0.00242987082172164,0.012593256101108,0.00121812472982374,0.00141164867675658,0.0101212273216698,0.0135135868834237,0.00820235710585404,0.0111342268915033 +"2652",-0.000121995673945663,-0.00154595701699711,-0.00130520848532278,-0.0046061951207832,0.00275673228072626,0.00122195993299323,0.00400825286247319,-0.00235305404548869,0.00445323296531375,-0.00344110942841314 +"2653",0.000529373076654016,-0.000884883610975717,0.00522777406657493,0.00300786443131829,0.00873283007383829,0.00366081025087994,-0.00249515681958135,0.00943401925300336,0.00699121828807892,0.00414366093869045 +"2654",0.00541404139157486,0.00199252008747086,0.00408619732501592,0.00830455444909739,0.000400757324678258,0,0.00800397077744242,0.00700941040889069,-0.000253992039166984,0.00894087224434292 +"2655",0.000445319215181872,0.00552363757864138,0.00369956538323235,-0.00114401852348367,0.00288474352046419,0.000280485429446475,-0.00397036319965838,0.0043826562999445,0.00135497965184661,-0.00136337802319941 +"2656",-0.000890237744159306,-0.00593259612023034,0.00184298376289238,-0.000687040818165063,0.00423451772056893,0.00177687506859781,0.00211774762446271,-0.000256692441097828,0.00862655630288489,-0.0136518315761254 +"2657",-0.000243013854036911,-0.00309483718231918,-0.00202354508283809,0.00297952545029267,-0.00389857470945143,-0.000653325903290591,-0.00261030195673995,0.000256758349025166,0.000419218507140329,0.00207609617564697 +"2658",0.00243086521421731,0.00221737917276554,-0.00350228380531203,-0.00251362868035343,-0.0130189824644729,-0.00560390197970406,0.00124629406435384,-0.0015401546465873,-0.00326879562934856,0.0110497861959944 +"2659",0.0000404259233230952,0.00774339559958115,0.00332956250041172,0.00824738037952089,0.00161852695949549,0.00319323959742213,0.00535212838185051,0.00437017353197433,0.00807264561171617,0.00956278073642225 +"2660",-0.000929606057609167,-0.00461030944993279,0.00331862877971778,-0.00545334299985967,-0.00492852250178288,-0.00159153268857137,0.00086658165147413,0.00179157976284583,-0.000750717402837386,0.0060892964033703 +"2661",-0.00117316607847007,0.00110279713452899,0.00294003911957152,-0.00045694114894046,0.00592727524631975,0.00168793589957916,-0.0021027543991099,0.00383265017338208,0.00751315629423854,0.005379955507687 +"2662",-0.00056692384595558,0.00264367474048122,0.00329797491808526,0.0011428750990119,0.00121054860089642,0.000280896432650835,-0.000123894953048875,0.00152680382852455,0.000497124857119502,0.00602005367344782 +"2663",0.00222870431881095,0.00483422456970706,0.00584372181839021,0.00296805874005535,0.0070212058831951,0.00248383179166178,0.00446313155845468,0.00330384057894473,-0.000828140786749532,-0.011303174426881 +"2664",0.000485358150433601,0.00109327485468547,-0.000544773836603452,0.000910432279300988,0.000561623398552591,-0.000935255952501435,-0.00629478429376784,-0.00253287918521317,-0.0020721093730276,0.00201745736003356 +"2665",-0.00193997790923439,0.00152907250372425,0.00254317691005546,-0.00409361919403362,0.0103440231960659,0.00346286746484781,-0.00347762868839052,0.00126965547653568,0.00157802322960099,-0.0073824498756202 +"2666",0.00182211766448548,0.00196296891110181,-0.000905963959782596,0.00365390834205082,-0.00849209747505575,-0.00270467144862796,0.00336519039493677,-0.00202909128917772,-0.00779495838112476,0.00202830017005384 +"2667",0.00185916332618596,0.00108837067232814,-0.00036268011231666,0.00682577784843352,0.00112069058682773,0.000561335598459056,0.000745236883027411,-0.00355769312416709,-0.00117007937868652,0.00202433339157682 +"2668",-0.00246085746668567,-0.00652314776581264,-0.0010884729684264,0.000225992260157071,-0.00359810938970628,-0.000841185693946978,-0.00546159048893513,-0.00382559977756991,0.00292861680313594,0.000673322171594659 +"2669",-0.0000403842195622062,-0.0013132520322876,-0.00617514530841046,-0.00903735857784704,0.00545657402574218,0.00121602505478102,-0.0017474275021353,0,0.0120974218913947,0.00672959153000807 +"2670",-0.0141153786124706,-0.0149024915623966,-0.0104166062552177,-0.0237119124979532,0.00853954029927251,0.00373717208366631,-0.00762698208804502,-0.00972853699814558,0.00741901751576979,-0.015374396255745 +"2671",0.00147701279973944,-0.00200217660450175,-0.00147741668438484,0.0023352693497698,0.000474736225117178,0.00111707260044325,-0.00478751959032653,0,0.00474594554247565,0.00339445675241579 +"2672",0.00991302166277697,0.00735612993224066,0.00739782030394753,0.0102517679627521,-0.0051413023725202,-0.00241757750361948,0.0153181869797578,0.00672171437307023,-0.00708529190418361,-0.00879568904694039 +"2673",-0.00012157879742003,-0.00110645775601792,-0.00128509955099232,0.00115315458489529,-0.00421356438080611,-0.00298228825815849,-0.00286776229249186,-0.00487924368194959,-0.00770993286925747,-0.00477816212774163 +"2674",0.00174429777905405,0.00531694187724674,0.00330873352210448,0.0103663142193597,0.00367270962999333,0.00186963878652846,0.00437666118839686,0.00851618735377824,0.00735658768333813,-0.00274344684758798 +"2675",-0.0155907687137479,-0.0125605406702601,-0.0067790070293885,-0.0127680483545705,0.00747756574725966,0.0035456264313336,-0.00684778964342736,-0.00639721905064461,0.0050873470479853,0.00275099405355195 +"2676",-0.00156324177917044,0.00066936559595776,0.00442728699882,0.00854507063859167,-0.000236994772004895,0.000186160779940936,-0.00739616276940258,0.00386312812186063,-0.0015511062380783,0.0178326868731391 +"2677",0.000782712871222335,0.000892113592482202,-0.00220384791861916,0.00366387559399284,0.00244839035443722,0.000650523926853941,0.00896689727191324,-0.000256590609398866,0.0037612345765845,-0.0121294223954782 +"2678",0.0104571973357963,0.0057930921149274,0.00202460472124288,0.0111795865948021,-0.00386051184131297,-0.00195099934288712,-0.000876018172116688,0.00179620687974946,-0.00448031110328595,0.00272854600406491 +"2679",-0.00358549597364732,-0.000221498675187615,0.000367420217837644,0.00473819682208965,0.00680181402945745,0.00344431864830508,0.00826842300717234,-0.000768469564635943,0.00376400461307602,0.00884355670473025 +"2680",-0.00233070178157235,-0.00132945275996066,-0.00514139955757087,0.00314397336631611,-0.00369205099507997,-0.00157694880221326,-0.000994094458116712,-0.00358890950739599,-0.00309771750383503,-0.00067436901525264 +"2681",0.00233614664271453,0.00710010734645317,0.00332224588584795,0.00582040916624837,0.00386316894271399,0.00167207308797157,0.00472640382214307,-0.00128619462866519,0.00367975301594758,-0.00202419449601332 +"2682",0.0000409630100031144,0.000220373144092623,0.0011037483717955,-0.00356093731937857,-0.000628208507072125,0.000927717192391819,-0.0050754430429395,0.00309108845577177,0.0158872741712119,0.000676053664256049 +"2683",0.00114476031083277,-0.00396475647143568,-0.00202139079060126,-0.00178701026281025,0.00322231057836997,0.00231674714661145,-0.00149318249651342,-0.00205441524523564,-0.0021654021627171,0 +"2684",0.0047375832453842,-0.00176930462831459,-0.000552420750399518,0.00156625109829589,-0.000313417395879312,-0.000832164447078232,0.00535845669570589,-0.00154390851797515,-0.000482213478254612,-0.00743240066882345 +"2685",0.00601606246075392,0.00731078617567094,0.0079219264592747,0.00156399256353579,0.00297787265380478,0.00157323392492237,0.00644488032303414,0.0108247011258826,0.0117401012243479,0.0279101820157066 +"2686",0.00141421050328305,0.00219905243840413,-0.00402106618215214,0.00736118616300607,-0.00764906975543722,-0.00294264452435766,0.000123287293481766,-0.00382459460027484,0.00190747099030353,0.00132448516535044 +"2687",-0.00718207122247283,-0.0063636964782201,-0.00440453674104513,-0.0130648161361986,0.0158578671252576,0.0069601622833475,-0.00209318724658858,-0.00102361087160507,0.0111058307330769,0.00198403176737982 +"2688",0.00341360874162211,0.00706698856664167,0.00423964013301248,0.00650674559192788,-0.00613542787873189,-0.00239585649416985,0.00197404720141603,0.00614891287812136,-0.00509964698807197,0.00990112731437764 +"2689",-0.000121269858061379,0.0089912922443971,0.00587365977921239,0.00735616813996631,0.0102367606889668,0.00434153519233127,0.00652740629234438,0.00814884170789609,0.01040932908145,-0.000653653071059468 +"2690",-0.00117473845851435,0.000217403556616036,0.00310226013536963,-0.00663867043776079,-0.00216578204374185,-0.000735808200046595,-0.000611826458065678,0.000505391776847164,-0.00124876292637321,-0.0111183607233376 +"2691",0.0106658082957851,0.00760530424850847,0.00454791071242133,0.0133660738347574,-0.0119380636621491,-0.00570702548464541,0.00844751887817385,-0.000252950342726321,-0.0139095021183909,0.00198403176737982 +"2692",0.00337071792930632,0.00452875859730373,0.000724252617180454,-0.00109915992224308,-0.0052563670457717,-0.00240710537375055,-0.0100764646969405,-0.00429271789676933,0.00293205479147218,0.00264029608816352 +"2693",0.000479933252762521,-0.00601115256179829,-0.00199043743718785,-0.00528153824431399,-0.00394354122700147,-0.00204120849261369,-0.00367903268012681,-0.00735493551853128,-0.00750629752696419,0.00460829992672163 +"2694",-0.000319906824606142,0.00323984068423622,0.000181297698183647,0.00265471965681052,0.00411751981423358,0.000185820998266806,0.00615451055709748,0.002044036466053,0.00437865612309007,0.000655366512221311 +"2695",0.00134633336678558,0.000430596043653697,0.00145038363402228,0.00595765753177235,0.000394177038070431,0.00120870472009549,0.00415942935586888,0.00324043119624329,-0.0049936983197939,0.00458415661069123 +"2696",0.00212688831287156,0.00193668671828173,0.000180926721635277,0.0035096434422246,-0.00575442389013625,-0.00390047622407552,-0.00536064872327879,-0.00281989453748865,-0.00932046530168462,-0.00130376311982083 +"2697",0.00100108792064235,0.00472511299926537,0.00579189538606006,0.00218561644096082,-0.00245774148561717,-0.00111847956896072,-0.00771662835142217,-0.00308492083893019,0.00209072047209125,-0.00195826488688433 +"2698",0.000359988310639769,-0.00299277192873426,0.000359873684092626,-0.00458008517888031,0.000715387199296424,-0.00195954569632262,-0.00246898985488819,-0.00257850424966122,-0.00802439396506838,0.00850230752397341 +"2699",-0.00267930703672647,0.000857660845482888,-0.00395756201245245,0,-0.000555973209028893,-0.00130932623626989,-0.00321725007868023,-0.00698026669289498,-0.00760397166468274,-0.00389106408858941 +"2700",0.000200492568461552,0.0021422573226173,0.00108376585898862,-0.00569677646657951,0.00286062904971596,0.001778927683173,-0.00595908539540779,0.00442596111890414,0.0045647049233779,0.0039062636106455 +"2701",-0.00204463769740693,-0.00769566323515347,0.00216480850546685,-0.0169678115838858,0.00625994587851153,0.00299106080556721,0.00537028459464528,-0.00544331426267519,0.0104673890046638,0.0168611887231829 +"2702",0.000602660484037232,-0.00301591263000622,0,-0.00268990241360501,-0.00181127765409073,-0.000838856084123818,0.000275425971241861,-0.00208488106557636,-0.0111619690930858,-0.00892858080554015 +"2703",0.00389425497181928,0.00172859523696456,0.00198014000568913,-0.00359634595531921,-0.0150677447754115,-0.00512965045745539,-0.00801601554629727,-0.00444004285669763,-0.00942013975491429,-0.00386108364400783 +"2704",0.00119985542637346,0.00345122470334536,0.000718733637917746,-0.000676825436848105,-0.00296337901713783,-0.000187336606640165,0.0074496748557793,-0.000262099791770387,0.00188552217038396,0 +"2705",0.00351492863496539,0.00752374686926305,0.000179451278659259,0.01151247600925,0.00224916697843636,-0.00121893899344594,0.00112788779228179,0.00708478888696273,-0.005155036454914,-0.00516788856168493 +"2706",0.00433878296775325,-0.00192022717126594,0,0.00022314415014435,-0.00183116563982511,-0.0011376049937265,-0.00200284482295954,-0.00234499261387322,-0.00666232099584918,-0.00844151018349193 +"2707",0.0021401399069918,0.00320648242649346,0.00592362169980376,0.0158410575511312,0.000965600127203814,0.00141189915221163,0.000752540266587998,0.00470085833372691,0.000496853535568054,0.000654869887072751 +"2708",0.00118639768679452,-0.00170465343639781,0.0001783625295253,-0.000219568541018345,0.0000803215146958358,-0.000282120193747848,0.00639252591830264,-0.00519883407809918,0.00281383757653186,0.00130894998339981 +"2709",0.00592515282358685,-0.0012806445795881,-0.000535197036823143,0.00746929128784579,-0.00377766572435445,-0.00103404326720036,0.00311379035204529,-0.00130656866235479,-0.0053643724579413,0.0111110931727056 +"2710",-0.00113886779089012,-0.00085500292294205,-0.000535483626073141,-0.00501529585520832,-0.00282414416688603,-0.00122359344675405,-0.00360077293232897,-0.00183152882373239,0.00472949729661876,-0.0155139513659167 +"2711",-0.00165112578046367,-0.00042774117279365,0.00125021201212938,-0.000657449123599219,0.00315558584412368,0.0011308164358399,0.00199381214489258,0.000262135712596034,0.00817578687507758,0.000656522276818006 +"2712",0.00263833120198886,0.0106997799656545,0.00713514021220618,0.00986845878127807,0.00161331913767038,0.000376460211067187,0.00136782290267523,0.00707559768309052,0.00262123193608743,0.0118111334310549 +"2713",0.001571015476999,0.00254070440467302,0.0051364396301985,0.00456028557673838,0.00193255867865005,0.00112925270427833,0.00422274646276621,0.00572487667284172,0.00318626628780616,0.00194549867153038 +"2714",-0.00149018528364164,-0.00190069352877853,-0.00123346911334854,-0.000432437999934199,0.00425985351232061,0.000939774722519937,0.00655449927123763,0.000517100728653741,0.00081438227205477,-0.00129448070386373 +"2715",0.00121756326152367,0.00169284116070778,0.0123499612189721,0.00908309543224117,0.00720295978778784,0.00338040388351546,0.00221152341989095,0.00284453920736349,0.00756775170939661,0.00972125587305173 +"2716",0.00133344688808101,-0.00253498176100242,0.00453122015507978,-0.000642867565873062,-0.000715180237723545,-0.00168450762563832,-0.00502627777959042,-0.00128914795005619,-0.00686479567113552,0.0025674912770961 +"2717",0.000705165181145162,-0.00381201147642141,-0.0010409396666472,-0.00514700425751702,0.00127229272873031,-0.000375282357058859,0.00086251474089627,-0.00103272112449659,-0.00683096684694662,-0.00128045807361343 +"2718",0.000978617200084742,0.00425188500683493,-0.00104187931328936,0.00237119188118551,-0.00659170579191837,-0.00253152119308631,-0.00110798617287655,0.00439369164521053,-0.00376647024727261,-0.000641082861988718 +"2719",0.000273681097441525,-0.00169364851738529,-0.00226021329151105,-0.00881722796603135,0.00175888742789598,0.00103394577553018,-0.000739383709166153,-0.0012866127785931,0.00591765440811454,-0.00448993064839287 +"2720",0.00516044857352038,-0.0029685665544138,0.00226533342823521,0.00368853998474616,-0.0106137964413938,-0.00413211426732452,-0.00320699216578924,-0.00438022603260668,-0.00637305340610395,0.0051545684159735 +"2721",-0.00388943935287756,-0.00319004766593245,0.00243382316750651,-0.00799839558164739,0.00177462622706037,0.000942816371767963,-0.00470161247263601,-0.00879920275064283,0.00156238794866881,0 +"2722",0.00175711172158,-0.000640129090717756,0.00832464660729215,0,-0.00619951799727458,-0.00301482699704902,-0.00497276331533314,0.0015666241872212,-0.00385879300840419,0.0102564681117521 +"2723",-0.00495013250466847,-0.00106738973649345,-0.00808399886624289,-0.0021789722318154,-0.00478017436812084,-0.00160643059974341,-0.00387295370481511,-0.00782074821382917,0.000164806722742883,0.00126895282363715 +"2724",0.00129268496459289,-0.00235097738250478,0.00537538470984633,-0.00677014270075915,-0.00333785453532387,-0.00132500878243813,-0.00614579618010214,-0.00157650314903346,-0.00840540598937634,0.00443606490635928 +"2725",0.0081761916249794,-0.0017138747520421,0.00758885418931698,0.0145117491637965,0.00661618355404348,0.00322201104768172,0.00454316540136568,0.00447383721345251,0.00473697324462785,0.00504724945748625 +"2726",-0.00372498019924472,0.00579410551849846,-0.000342263778087104,-0.00628515641825811,0.00957470201635924,0.00359019647795766,0.00213552505218084,0.00104799332230843,0.00190235728862942,0.00251101593966951 +"2727",0.00155767322246869,0.00512050667996933,0.00428079879334042,0.00937836942142067,0.000321490331252949,-0.000658812976897738,0.00188056419847138,0.00680440226852896,-0.00379756469406989,0.00250479097826695 +"2728",0.0013222217707114,-0.000849104243377696,0.0056265404344451,0.00518593040109949,0.00445247634360535,0.000603809376310993,0.000750765131016129,-0.00441902846902553,0.00364633303466189,0.000624536740310377 +"2729",0.000388500879768605,0.00254940917917112,0.00118683243441087,0.00128978808323366,0.00440891016032707,0.00132003719906693,0.00625150270022368,0.00391648512495091,0.000660564770369465,0.0062422403245177 +"2730",0.00333867322693604,-0.00254292621972463,0.00237090410109864,-0.00515236920303475,0.00271362469730563,0.00160063372295594,-0.000621279825986032,0.0013003319905236,-0.00470335003377598,0.00620332494232834 +"2731",0.00154767375310572,0.00212448487493355,-0.000168799818300647,0.011221374931971,0.00374069294229673,0.00122228110396749,0.0115628169284008,0.000259842591213699,0.00853920555780463,0.0191123283471131 +"2732",-0.000695402371721943,-0.00826791229300139,0.00794179266743211,-0.00640198939252756,0.00420266211709275,0.000375335918987307,0.00712888550454527,-0.0025967318273431,-0.00361695842799903,-0.00604964843524292 +"2733",0.00170080927922633,0.000641177324395059,0.00620281919344245,0.00472493032316446,-0.0022109849967471,-0.0012198772167149,0.00671229565956954,0.00937258465647584,0.00346504416685955,-0.00182590324516907 +"2734",-0.00362766083421451,-0.00704957631778391,-0.00833051165773502,-0.00619909987092115,-0.00284879532595916,-0.000376107605841614,-0.000363792016166542,-0.00232149295314232,0.00411082802213669,0.00182924326638534 +"2735",-0.000309946481561019,-0.00150604410324462,-0.00739248422147565,-0.00430209055276021,-0.0150796919508792,-0.00507664635883653,0.000606374966061418,-0.00180965787878118,-0.00818799659841141,-0.00182590324516907 +"2736",0.000930058994298211,-0.00452487778485189,-0.00440085365245357,-0.00216030466408501,0.00209516314749392,-0.000472636712428032,0.00363600576507972,-0.00492108979847627,0.00148601506198331,-0.00304873877730882 +"2737",-0.00232261733057137,0.00216432874287342,-0.00527028932008733,-0.00671135309887894,0.00675475884806653,0.00141827265538552,-0.00156999727060647,0.000780910606720697,0.0020608359090073,-0.0134557875869372 +"2738",-0.00500519828790735,-0.00453560562476585,-0.00734918920091643,-0.00523107286220958,0.010862685268094,0.00358716979028295,-0.00858713324973659,-0.00130021191184682,-0.00123390920095268,-0.00123984494504614 +"2739",0.00850095217885416,0.00650911151876765,0.0154958059377404,0.0208150971089545,-0.0086915174099419,-0.00253967689766621,0.0067096277131915,0.00937478367091971,-0.0000823820086522931,-0.00310368377575998 +"2740",-0.00293882324083883,-0.00129334331546327,-0.00491690757008123,0.00493659868213348,0.00741257715555532,0.00132043494847944,-0.00460475375530678,-0.000258099575334403,0.0120263507079679,0.0161893255167598 +"2741",0.00170640311853809,0,0.00494120300855938,0.00512604967877905,-0.000395580223472414,-0.00160116276467881,-0.00206968529317764,0.00258061952502664,-0.0126160099901025,-0.0079657033931777 +"2742",0.00654278706996436,0.00539588224975884,0.00915575160183879,0.0133871489294548,0.00316619592209055,0.000188684100529191,0.00719762480618757,0.00592039979997638,0.0016487017005804,0.0067942881877463 +"2743",-0.000884430768348432,0.00364966779358311,0.000671999375899235,0.00251633513994087,0.00323480785376051,0.00320655879566401,-0.00278591486353508,0.00230284163238048,0.00921730706580015,0.00552146022906941 +"2744",0.00230964609515749,0.00919794861258705,0.00822695931452633,-0.00209171234248029,-0.00275242707246826,-0.00084625920347503,0.00206500112290131,0.00459536668459504,-0.00252790514216528,0.00305072465542766 +"2745",-0.000499260162471815,-0.00635864007889553,-0.00432962699266826,-0.0146719615148461,-0.00141970928962754,0.000658761280818432,-0.00412120367936575,-0.00101644960535729,0.00416940810987576,-0.0018248551037251 +"2746",0.0101447996196418,0.00639933112224766,0.00301040246727946,0.00744536427329523,0.00134247939168919,0.000188090776940708,-0.00219079705045777,0.00432448243966843,-0.000162859233691082,-0.004265696046719 +"2747",-0.000608622973302997,-0.00402716446741369,-0.00200092303428356,-0.01583623786513,-0.00985877417462,-0.00319630964087136,-0.00121994260394098,-0.00658563521438738,-0.00626982340639715,-0.00673198010526599 +"2748",0.00875497698502259,0.00106395962802708,0.0010024324930038,-0.010941892209768,-0.00334540597065125,-0.0031123386043157,0.00109929600127545,0.00484446320658916,-0.00770241717713527,-0.00431300522668032 +"2749",-0.00207539278372681,-0.00361379574507503,-0.00450677732053417,-0.00563986297791874,0.0134944833361308,0.00369524572429181,0.0018299858084827,0,0.00404622632611429,0.00866337563776698 +"2750",-0.00120999055229842,-0.00149360404960097,-0.0105633215462881,0.00196345140593968,0.000474056863773553,-0.000472000704836439,-0.00767199025720278,-0.00380617605993028,-0.00337195504143284,-0.0122698975885782 +"2751",-0.00359668133342306,-0.00363239660731685,0.00254189659012449,-0.000653270989964483,0.00497591050179369,0.000755589462345441,-0.00589012894545426,0.00382071838678577,-0.00709688067337855,0 +"2752",0.000190043470778667,-0.00171571248115487,-0.00371867313053231,-0.0135075811856634,0.00345798884482496,0.00207634179798633,-0.000370238517528931,0.00177622525743937,-0.00207779255319152,-0.0167702126206949 +"2753",0.00315310809254665,0.00257788818493476,0.00644719705161889,0.00287085745191384,-0.00783199167789994,-0.00178963242272001,0.00407507794880635,0.000759856247711133,-0.0131590072457732,0.00315851657128929 +"2754",0.00545295910410504,0.00514254249910495,0.0047201021933565,0.0116714813340002,0.0000789909706095937,-0.000754726178185283,0.00332060841427251,0.00379654259437134,-0.000084353111390878,0.0050378444325565 +"2755",0.00301315533807633,0.0019185898783729,0.00335580261891066,0.00500665559058922,-0.0020523433350822,-0.000660904006159813,0.00110303424472269,-0.0017649121940031,-0.00396692258692799,0.00250629588749507 +"2756",0.00176473412488165,0.000425465916426004,0.00183941102118457,-0.00671435223189976,-0.000395418184782614,-0.000850488288749895,0.00404064989456088,0.00303115462862458,0.00118634012056029,-0.00875007309041997 +"2757",-0.000112398559400484,0.00212676683973667,0.00400613270487082,0.011993070450075,0.00751728893161308,0.00406646523731347,0.00207332464638377,0.00956936825502419,0.0086330595237738,-0.00441362391405054 +"2758",-0.0040862816888616,-0.00594226374459028,-0.00465517803624971,-0.00732612172945091,0.00424079805803701,-0.000376875498849238,-0.000608409921110997,0.000249306676089578,-0.00201391293134034,0.003166583158283 +"2759",0.00832753981404522,-0.00106738973649345,0.000501118606927919,0.00217071359304644,0.00375391661487767,-0.000188325914686871,0.00414007656436088,-0.000727008810516683,0.00210207685192976,0 +"2760",0.00634126457286932,0.0132506551761458,0.0120200558964074,0.011262600189287,-0.00911592755412649,-0.00226164176897126,0.0055784953106579,0.00978438445401908,0.00461489343849641,0.00441919659547785 +"2761",-0.00384049283305721,-0.00105464715164316,-0.0101459359118562,-0.00528343029170353,-0.0129735604865129,-0.00453339803925279,-0.0192564649320616,-0.0032300875097776,0.000751666230226267,0.00754251726589228 +"2762",-0.000523851371167838,-0.00401185861603803,0.00134195712626428,0.00131145256333309,-0.0110732323615021,-0.00294127285607659,-0.0104388153749211,-0.00174465434525894,0.00267066432982821,0.0056144599261303 +"2763",0.00205948333219386,0.00420375934602113,0.000670192274732306,0.0065488581569304,0.00582832179781323,0.000705058928102131,-0.00364176995113752,0.000749114071553203,0.00141500750303813,0.000620211184653829 +"2764",-0.000261466158084755,0.000849928314172743,0.00468770042386457,0.00845802421419029,0.00136432854811663,0.000381055013856102,0.0063018325617199,-0.000498863662829918,0.00523650578067514,0.00433987205688369 +"2765",-0.00119632946520987,0,0.000499959562221264,-0.000860230186418787,0.00296548857829593,0.000380899892951536,0.00488504747807461,0.00149745260228329,0.00686286577041728,0.0148148021084444 +"2766",0.000486693460609811,0.00148620190855753,-0.00133248442615108,0.00258291245852194,0.0130254142524815,0.0042827843800024,0.00361432139527129,0.00648065167112555,0.00377766289999992,0.00243299406141095 +"2767",0.00205725307689475,0.00233194272031767,-0.00233479041107731,0.00686984130997037,-0.000867532782373948,-0.00123201732980271,0.00583715979625476,0.0034672109474434,0.00507236345236772,0.00485430284159838 +"2768",-0.0037703501191948,-0.000422941732748372,0.00183884562288483,0.00469086937655017,0.00157890704553965,0.0016128376910598,0.000247068609048107,-0.000740339836018511,0.0065120391780551,0.00301940706457482 +"2769",0.00715733504954552,0.0067711028400963,0.00600693450716516,0.0188879207616086,-0.0107994207937171,-0.00331548616059352,-0.00506110561700246,0.00592719183296997,0.0121310147653697,0.00481637198410567 +"2770",0.00632495906756336,0.00273221254936207,0.0137668161689519,0.00958144022710417,0.0047813302984463,0.00104551346279158,-0.00161288869981946,0.00564706971485895,-0.00263685173572759,0.00599165342118746 +"2771",0.00421477843014473,0.0121567735683563,0.0122708915232557,0.0049514512350699,-0.000158578559307343,-0.000474634877408509,-0.0156581699996684,-0.00146485808071339,0.0051273754206056,-0.00119116894609306 +"2772",0.00666398884758101,0.0068337265985785,0.00274782632482529,0.00862248144273225,-0.00285556949992161,-0.00123486355548774,0.00100999771596921,0.00440096496762399,-0.00103616292871167,-0.00357789130999808 +"2773",0.00182882956802577,-0.00267376955682597,0.00580270346855039,0,-0.000636365878667777,-0.000475666558101384,0.00567543758982914,0.000243304072093942,-0.000159610625395157,-0.000598312713800175 +"2774",0.00226320893723808,0.00144362073293092,0.000640936515176715,-0.00162836156945989,-0.013372478486519,-0.00475726465590287,-0.0115374512740504,0.00146022380206423,-0.00462848144008432,0.00658673582176394 +"2775",-0.00152948350342907,-0.00329500427364937,0.00640618986660857,-0.00632012833265827,-0.00121009844205577,-0.000286766412597395,-0.0121797642544577,-0.00680421851614743,0.00240516309456029,0.00356925525226215 +"2776",0.00729582518206273,0.00702486105650957,0.00668357020198562,0.00615517407671806,0.00411937400672113,0.000669320244786942,-0.0034678594687233,-0.00122355769831817,0.00327923700935173,-0.000592638145727076 +"2777",0.00651910764905361,0.0133359767097359,0.00316159169770835,0.00958394549874164,0.00168926912849909,-0.000668872554844935,-0.00811931688988754,0.0071044170839496,0.012117322829762,0.00652416725529137 +"2778",-0.00341840751220879,-0.000809832552305823,0,-0.00383744260310526,0.00417607779363371,0.000478164602889963,0.00272858865320691,0.00316229281422697,0.0016540564087435,-0.00471419813690632 +"2779",0.00953168674713378,0.00445794798908183,0.00803665921042351,0.0131791905986414,-0.00135959504084604,-0.00219843583229606,0.00712702927731268,0.00703217431553438,-0.00809938677517319,0.00118411653188644 +"2780",-0.00168080053869735,0.00100867924358861,-0.00844146655279188,0.00120061520482584,-0.0092896982864964,-0.00316117751315892,-0.00977850132881963,-0.00120419558595786,-0.00221973998905778,0 +"2781",0.00454961500703988,0.00483683741280316,0.00630613761349541,0.00819503813308597,-0.00525423797159696,-0.00259491471454931,0.00649670305940764,0.00120564742126072,0.00444936433776144,-0.00177407408737407 +"2782",0.00813097113674321,0.00681907301840434,0.00422992588608606,0.00574940251877343,0.000975164321208588,-0.000385265244573385,0.00813335595282361,0.0065009862814156,0.0018193640534625,0.00236963602636964 +"2783",0.00212249178964119,0.00298795529780072,0.00608426347039104,0.00473101198627068,0.00430263071509795,0.00289171368555996,0.0138299786574623,0.00406739713447579,0.00497431496290068,0.00709240651970733 +"2784",-0.000388230917151677,0.00317769428254255,0.000310146823091051,0.00843642148606816,-0.00541592703044214,-0.00192211628315209,-0.0035364950641662,0.00619476902038785,0.0121778992157284,0.0105631140112774 +"2785",0.000423518132113498,-0.00395941969079128,-0.00480550393537027,-0.000583770075023082,0.00820874091395485,0.00221457461147345,-0.00190130522165799,-0.00331540132791674,-0.00667547144802505,-0.00580700294982217 +"2786",0.0115779025928588,0.00795057205544625,0.00732086461518611,0.013821396488829,-0.00370800950781169,-0.00297860806043682,0.000380833573938588,0.00855315826557645,0.000781480028276382,0.00759347409706135 +"2787",-0.00663000117813961,-0.00986001284778293,-0.00850468114742009,-0.0151690142502826,-0.00695844889623898,-0.00250527201863604,-0.0128220136151295,-0.0150764662755291,-0.00562199547627107,-0.0028985109481735 +"2788",-0.0102569153308684,-0.0067715400852375,-0.0127885394460747,-0.0136479190705624,-0.00586670832229597,-0.00231891655833294,-0.00540125331678731,-0.00478372874787403,-0.00431876724489622,-0.00697676784298473 +"2789",0.000496836041106841,-0.000200402693238066,-0.00568724902696516,0.00869727454485747,0.00590132970237356,0.000290693003355269,0.0157743811054367,0.0108149952422565,0.00670346198651117,0.00117094409959151 +"2790",-0.00113525755868338,0.00180507512613026,0.00492537471805199,-0.0135213467322498,-0.0144927698134225,-0.00515845344665611,-0.0166750628175851,-0.0116503414164555,0.00329028588656044,0.0099413840415421 +"2791",-0.0217698798367458,-0.0248248640146986,-0.0147035225530051,-0.025625756448228,-0.00927939922867027,-0.00370385921677407,-0.0102266014873212,-0.0204472146673327,-0.0131178879376496,-0.0162129851678451 +"2792",-0.0418225545453044,-0.0412646485192778,-0.0473363469251706,-0.0350662107814823,0.00944991673422257,0.00821759855046222,-0.0321736034037352,-0.0351178411389318,0.00253184589391431,-0.00941735710162106 +"2793",0.0197023434401884,0.0220556884553873,0.0242547442562946,0.0325373398520228,-0.0062132474849097,-0.00436628398021977,0.00351349626525943,0.0132348734742962,-0.0104964249901067,-0.0059416896181449 +"2794",-0.00542489176722516,-0.0121517686053776,-0.00888019677985896,-0.0315120224675709,-0.00950331059155485,-0.00292359076925397,-0.00390543483515582,-0.009796672721473,-0.00470566289772678,-0.0113568727483593 +"2795",-0.0375089137333084,-0.0250264282474072,-0.0296997128071651,-0.0346504016659065,-0.00109381815105158,0.000879688833127501,-0.0294712079978379,-0.0228308400889325,0.00152257391199151,-0.0102780351854992 +"2796",0.0150214117995702,0.00348048636594633,0.0100889805270943,0.0159773120668247,-0.00631906169971097,-0.00175805602469392,0.0207549698767009,0.00882646071074999,-0.00168031681036196,-0.0146611405460728 +"2797",0.0146846660665334,0.0123564131397067,0.0194684686997029,0.0157259614243384,0.00440902403930932,-0.000293129743374476,0.00300209488930214,0.00823471055392178,0.00480889648494576,0.00619967137823907 +"2798",0.00248733393719891,-0.00214140580614963,-0.0122883242708391,0.00763516238601647,0.00447405517015786,0.00166352749461329,0.00761918674191642,0.00306261206724301,0.00566322870710945,0.00184840363382421 +"2799",0.0134963761854321,0.0199571101424367,0.0151311953525595,0.0250474007792596,-0.0110933839444292,-0.00605713158724075,-0.00486095297925027,0.00610710654288149,0.0170526171152821,0.0153751344041695 +"2800",0.0127598882981752,0.00736380420763272,0.00480280521912535,0.0205338095279526,0.00339917338773432,0.000294821034051207,0.00990488019555813,0.00354063665251947,0.00116984328690162,0.00181718054121949 +"2801",0.000292917826434147,0.00104428214044217,0.0153288605567954,-0.00321928800575311,0.0054206024646275,0.00235825337089257,0.00846446040730386,0.00579641352591764,-0.00327158423151652,0.00181375993405042 +"2802",-0.00626122871828161,-0.0110577143035286,-0.00811691670498738,-0.0137262686143003,-0.00438041700682612,-0.00107829967302409,-0.0123901562364159,-0.0050113532290692,-0.0134417084514044,0.00301758450131029 +"2803",-0.00497404264233003,-0.00443047604907354,-0.00998352771476296,-0.000818766045457164,-0.0122684602846409,-0.00294412522603649,-0.0165924812265242,-0.00805832965616993,-0.00459437586492994,-0.00120347674362009 +"2804",0.00129619231703315,0.00508590529229291,0.00462882068819193,0.000614534655617449,0.00299835352905076,0.00137804313612877,0.00932796732293784,0.00279254138843243,0.00509310026760779,0.00903620732628263 +"2805",0.0159391402531959,0.00674667593824418,0.0146452853615355,0.0178096988586951,0.00888178251289551,0.00383327996454774,0.0169883397774153,0.0151899645217324,-0.001266856660328,0.00656719708467035 +"2806",0.0116123543712321,0.00649223009999766,0.0129745075444161,0.00925184583840655,0.000338778181010246,0.00117493448386674,0.00347431118028307,0.0107230530321545,0.00245757097239219,0.00533812706251435 +"2807",-0.0124865370665703,-0.0158136912574516,-0.0136087683606799,-0.0290953901846861,-0.00143870289538772,-0.00312968285326709,-0.0210412262005419,-0.0217121296185998,-0.0104389089072101,-0.0100296031652974 +"2808",-0.0101300138997269,-0.0109935916610695,-0.00876475423862078,-0.0143677679064963,0.00635587092189849,0.00235448004158445,-0.00244850152606946,-0.0103405938342794,-0.00103889557353709,-0.0107270933030973 +"2809",-0.0145409669801539,-0.0106883546840206,-0.0289832054392388,-0.00187414263185781,0.00682631703694137,0.00430355815861128,-0.00313676978322219,-0.00305804617034944,-0.00223999200000002,0.00180720426467462 +"2810",0.00515511781751465,0.00108038528617782,0.0112984599482904,0.00417273741213275,-0.00812940749703039,-0.0037091872968904,-0.00177836997715441,0.00996911411950108,0.00537201727572145,0 +"2811",0.0115579873326033,0.00669112296369434,0.0045023086523146,0.0014544198935158,-0.00270372784900563,-0.00127362845820178,0.0112375006508145,0.00202482400049386,-0.00167476674116562,0.00601333289763395 +"2812",0.00253498226392446,0.00578909015645723,0.00614202784132534,0.00933608881385672,0.000931836298877498,-0.0000980033750980214,0.00636952138332614,0.000252693053084174,0.0107844623741811,0.00358632258656688 +"2813",-0.000366350414416905,0.00255800625581015,-0.00841435346047192,0.00102774565307184,-0.00110027382820854,0,0.00511722047326901,0.0050506706706932,-0.00640162812298772,-0.0107207044128849 +"2814",0.00483887436863584,0.00170119017867298,0.00615640422717045,0.000205320823285948,0.00576222239020363,0.00206012692204616,0.00509083890269513,0.00427135479059726,-0.00238627901379029,-0.00602051145286409 +"2815",0.0174025037131,0.00466991529880945,0.00248042124046899,0.0213507954181713,-0.00657160824602898,-0.00215386658265126,0.00626531741245917,0.00150082436755539,0.000956809136609893,0.00969115162118062 +"2816",-0.00125508131415064,0.00169013696587705,0.000989857290128127,0.00241210281654824,0.00576690370556943,0.00235487856923511,0.0050335169497433,-0.00299758078448242,0,-0.001799615516479 +"2817",-0.00646270448860498,-0.00864787870793438,-0.00164793134925645,-0.00902342991242167,0.00505960313443699,0.00166392085975708,0.00158162042007581,-0.00375859403737833,0.00191172533127504,-0.00300482847068939 +"2818",-0.00513170219308723,0.00255319852837865,0.00429177951753479,0.00161872113413786,0.00880945635310715,0.00195459748911131,0.000789779163861137,0.00653921373956834,-0.000636047071363111,0 +"2819",-0.00108973725557948,0,0.00197240228831741,-0.00363621525787683,0,-0.000390002086896102,-0.000263005179406806,-0.000749360093130869,-0.00636431996096221,-0.000602764527766642 +"2820",0.00108458684342039,0.00190985836480961,-0.0044292073220864,-0.00223047805664389,-0.00357640955476557,-0.0011709314340691,0.00591888548235242,-0.00248824591425423,-0.00240195352438821,0.00361883050760348 +"2821",-0.0135304993287068,-0.00635445773959964,-0.0169714525681043,-0.0107700805210251,-0.00317155454556406,-0.000976957504694842,-0.00928362277619488,0.00428307978547204,0.00216697435259983,-0.0066105484132043 +"2822",0.0017007842083554,-0.00127908258954035,0.00569905548109495,0.0110929159903432,-0.00401895649234985,-0.00195566239455869,-0.000791860821507395,-0.000501503334919939,-0.00448470398451106,0.00665453856253961 +"2823",-0.00191920687815272,0,0.00133330351270611,0.00589173898113371,0.00109271936001853,0.000685794430111741,-0.00766097932729981,0.00175708865813551,0.0174563996051227,0.0180288471202825 +"2824",-0.0249973209387773,-0.0217715705593039,-0.00915454321140441,-0.0333265085420358,0.0099094571566205,0.00411201819745366,-0.00579769030153066,-0.0122778466169848,-0.00395319408713168,-0.00767416064361603 +"2825",-0.0213145041508098,-0.0065459836358891,-0.0209977126262528,-0.0202675164362683,-0.000748638389691969,0.00136502564273511,-0.0159286877586873,-0.00659564567232429,0.0129385454928113,0.00892313813065582 +"2826",0.0273591649347669,0.0197672540760314,0.0142415608252715,0.0324163483180913,-0.00382770238329122,-0.00272603490075485,0.0126198615049742,0.0114915072653132,0.0052503565139852,0.00058967534721921 +"2827",-0.0170118362612847,-0.0105535830757678,0.00236843462170078,-0.0181781207626273,0.0106925265587303,0.00566261162341419,0.0027094304209867,-0.00580660024893676,-0.00615841133581552,-0.00412480965262829 +"2828",-0.00295493421349857,0.0065303796231162,0.0113079944740968,-0.00504944288558262,0.00264474080897648,-0.000193989597214173,0.01931908202976,0.00761801099708914,-0.013804965311867,-0.00414207687878376 +"2829",0.0127778389850373,0.00843423854205994,0.0126835984613056,0.0209346046901102,0.0048637123783899,0.0020393546334081,0.000265062975328689,0.00856851907407075,0.000477197157149556,0.00891265673453767 +"2830",-0.0215847886887096,-0.013939609407268,-0.0201054631628766,-0.0180198102730161,0.00197286237821626,0.0010189834186185,-0.013780225462104,-0.00849572330686788,0.0116861514294764,-0.0135452839627221 +"2831",0.0128171877627909,0.00587211742066818,0.0126135913798595,0.00991353945848639,-0.00771237528531332,-0.00320032515399005,0.00658327957765459,0.00579647222828417,-0.0075436035275247,0.00537306070353027 +"2832",0.0106990354267491,0.00410811772232011,0.00099644254870479,0.000417762201778915,-0.00206726128464108,-0.00058342646527354,0.0112119509356201,0.00927070807644581,0.00118760092190962,-0.00415671294288755 +"2833",0.00789190284875008,0.00968994385817634,0.00497758012114691,0.00250510943547244,-0.00745727076365854,-0.00253100350414481,0.000924050094627704,-0.00099297357254069,-0.0051403243607826,0.00477048083169485 +"2834",-0.0222859222121284,-0.00447859632884196,-0.0156843187168947,-0.0195750622325752,0.0109360810757486,0.0043914276168513,-0.00896736984976554,-0.00422465172060682,0.0046899521934034,-0.00712168600849572 +"2835",0.00492843942366261,0.00921174620786469,0.00888969489488134,0.00106201835209885,0.00165157204514599,0.000194662002827917,-0.0017300406055123,0.00698764165533183,0.00340217583196578,0.0125522520913601 +"2836",0.0159005920345698,0.0123114222438756,0.00548623707248774,0.0195203932629966,-0.00181371991278123,-0.00174872067910914,-0.00386541481472669,0.00669147507440204,0.00236558113862162,0.0171191926377148 +"2837",-0.005242373276232,-0.00670987268459877,-0.00248007982592979,0.000416196649284384,0.00355135473202961,0.000973070210652072,0.00227468552165599,-0.00147709166388754,0.00778790101192817,0.00754505613080703 +"2838",0.00822710578596686,0.00654422008126976,-0.00165761187242841,-0.000416023501696894,-0.0073244924966287,-0.0035970533618962,-0.00947924240354114,-0.000246593058474409,-0.0116306142250363,-0.00403226212851959 +"2839",-0.00293297530142211,0.00167775277087068,0,-0.00998952921878815,0.00232142471710328,0.000878006223317351,0.00350452576046112,-0.000739736261498591,0.00655499905492807,0.000578361080894707 +"2840",0.00822146922133227,0.000628281880856729,0.00282252601279298,0.0012612107313581,0.000330763711772208,-0.000487383824080645,0.00483541735810378,-0.000493531982141193,0.00141231858954072,-0.0034682796207488 +"2841",0.0106985231423409,0.00732356264040845,0.0038079585382258,0.00209950994584007,0.0027284573092563,0.000585129511200266,0.0129662266939281,0.00691331079030877,0.000940241344673742,0.000580157907066337 +"2842",0.000740197529742748,0.00332377432130082,0.0067623723110668,0.00859002657175023,-0.00799850715897854,-0.00389872110948553,-0.00171543437867305,0.00294284520007859,0.0007827632093933,0.0185506490623992 +"2843",-0.0055473141250818,-0.0043478545601614,-0.00376803216165789,-0.00581631830006712,-0.00814628107788773,-0.0027401241096674,-0.014276383338426,-0.00537913877022222,-0.00195541653430453,-0.00398412652387103 +"2844",-0.00847953486043385,-0.00270332573045351,-0.00197351159736281,-0.0125366749176077,-0.00720754637925392,-0.00333627067602515,-0.00858272171758989,-0.00147482895766837,-0.00760188883388535,-0.00171426242459438 +"2845",-0.00014998081602402,-0.00125099056646294,-0.00131814502729155,-0.0080405679489719,0.000253071933434379,-0.00098470680739704,0.000676625467776582,-0.00664699686058978,-0.00797594585744166,-0.000572402055533772 +"2846",-0.0134672452037315,-0.00501045235724606,-0.00362970466154733,-0.00469287042546063,-0.00455738857559507,-0.00118281289278377,0.00243302543451351,-0.00148711714873273,0.0048559145473035,-0.00515456898568611 +"2847",0.00247144453217363,-0.00356701131508119,0.00314625122559131,-0.00771534359810444,-0.00669751986338518,-0.00217018394397761,-0.0021574322372081,-0.00297818188932641,-0.00649607051027323,0.00172709207715172 +"2848",0.0101658922039793,0.00568540698669628,0.00610755609287872,0.0144708468842485,0.00699889903521633,0.0028674758820062,0.0121620109733678,0.0089617173225407,-0.00350851595539381,0.00517234311863457 +"2849",0.000938698098005508,0.00125640766683621,-0.00278918374047554,0.00617408312813961,0.00771321700563576,0.00167618955519577,0.0129506468595189,0.00542816161635407,0.00424100980842601,-0.000571629824671294 +"2850",-0.00769048591767096,-0.00460057962359028,-0.002303359303099,-0.0071941712984992,0.0017664187703903,0.00108268715137672,-0.00303151721850203,0.00147249166396879,-0.00725102788844623,0.00457659625192264 +"2851",0.00177688120396402,-0.00546219613626742,-0.000824534834878099,-0.00490204690536844,-0.00360166494424841,-0.00156646460227294,0.00700687456401239,-0.0019603795068539,-0.0070631433361632,-0.00569480027258995 +"2852",-0.0067174838946753,0.00042249561953267,-0.00594155324906209,-0.00792447880160541,-0.00109794196248791,0.000197460225978663,-0.00341341363338099,-0.00785661204098609,-0.000484981007881191,0 +"2853",-0.00220384398124596,0.00358942628389314,0.000996128933526963,-0.00215888707950085,0.00448096268575893,0.00256453612982743,0.00039529667941185,0.00470175505652182,0.0050950019394258,0.00630014665445522 +"2854",0.0129466049362443,0.00189356309769595,0.00729806023842317,0.00454354450430627,0.00151497642998355,0.0000985041952128451,0.0105345235924366,-0.00123149739599049,0.00209206631873249,0.00682990607890632 +"2855",0.00338328090238793,0.000840000474134239,0.00115267907295102,-0.00581532986334188,-0.00159676868769287,-0.000491673944468918,0.00547318014666565,-0.000739736261498591,0.000240878430697755,-0.000565341543789177 +"2856",0,-0.00125886498712691,0.00312496652650052,0.00563263581316242,-0.000925821585779696,-0.00167345809970088,-0.00492499643701338,0.000740283876325742,0.000160520189451674,0.00282807382389816 +"2857",0.00966571849074005,0.00693271942051488,-0.00852590845900003,0.00193867226126043,-0.00598212337029713,-0.0022675476166174,0.0061214110726806,-0.00271268558521198,-0.00208679676015089,0.00902412904987493 +"2858",0.00935045536739931,0.00479869110728837,0.00578796968773432,0.0208558047598593,0.00805238669152608,0.00207508294167136,0.00919098646539029,0.00642939946319099,0.0068366282178618,0.00503079018948172 +"2859",0.00305120604265796,0.00145340210156064,0.00756327330858619,-0.00168479461620408,0.00252258577471354,0.0000987173324515922,-0.0041047490020697,0.00147399165264828,-0.00143792938169041,-0.00611782543922279 +"2860",0.000476663507810393,0.000414787574506414,0.00554832719605325,0.00126571181804835,-0.00528395755849287,-0.00216928907521763,-0.00734157817722192,0.0031894479263963,-0.00408001599999996,0.0072746624522757 +"2861",-0.00688699372627111,-0.00518148095950044,-0.0102240047666762,-0.0206489320005321,-0.0113830490730061,-0.00553461365711583,-0.0147917236779606,-0.012472543980898,-0.0161458352662196,0.00111115316920229 +"2862",0.00420497134289088,-0.00083328396554061,0.00295131851360142,0.0150602791200685,-0.00383785988125485,-0.00208662130145265,-0.00289731656817793,-0.00470516381472974,-0.0015512899685346,0.00554942804543024 +"2863",-0.000844637002328064,0.00291912603025479,-0.000163481542810096,-0.0152607927168661,-0.00505123934832974,-0.000597493684806882,-0.00515129886557131,-0.00497635557423293,0.000572409840768451,0.00110373765033045 +"2864",-0.00249985538612685,-0.00374224746389085,-0.0024526410570852,-0.00839421655004813,0.00860496850826964,0.00388578718175236,0.00225707847802115,-0.00300086610746475,0.000408654785807094,0.000551146903571942 +"2865",0.00751836097355518,0.00605174980950562,0.00114750798826813,0.00607763164531283,0.000511906490094249,0.000694901338551546,0.0107297961424841,0.00652120300004722,0.000571840517217925,0.00771362090786609 +"2866",-0.0027801938404447,0.000414849193183686,-0.00229224961897145,0.00345189758070674,-0.00153493372774549,-0.000396697207029617,0.00131078646119254,-0.00249195514913447,-0.000571513702526616,0.00109347875985599 +"2867",0.00275124645802882,-0.0143063732230067,-0.00393819547255392,-0.000429909619510838,0.00725942156776904,0.00456444266486056,0.00850791233352677,0.00174883479982335,0.00106198019567105,0.00546159048228656 +"2868",-0.00204845089480854,-0.00294482576542765,-0.00609548206418242,-0.00537739148905436,0.00797015150838276,0.00256806566769097,-0.00246606864380683,0.00174569624879584,0.00856858977828789,-0.00651827470529265 +"2869",-0.0023827112437339,-0.00886088469226887,-0.00331515498710533,0.0041090000804036,0.00622491614857767,0.00394109239747675,0.0033827837995315,-0.000995920165647313,-0.00307465824337438,-0.0147621883463144 +"2870",-0.0115012311875856,-0.0266069857372813,-0.00665227735747875,-0.0232609571246974,0.0219026851803217,0.0107946055492485,0.0029823807299274,-0.00971827208121467,-0.00016230013929297,-0.0094340048311472 +"2871",0.0133447766506507,0.0177126810783979,0.00703168953268207,0.00793821220651414,-0.0067081622932863,-0.00427176694133746,0.0126698296061372,0.010317092536493,0.00146116565531007,0.0128852670219088 +"2872",-0.00612589927700047,-0.00429742089527396,-0.00681633633891265,-0.000437502734392026,-0.00164727350150851,-0.000487334428396768,-0.0017874637144446,-0.00423420707002842,-0.00218857901786706,-0.00276550571138057 +"2873",0.00981782294851441,0.00820034690831828,0.0068631176571976,0.0140075959969066,-0.00528357378702704,-0.00369486504646666,0.00345313030416206,-0.000250056149049493,-0.00495532095784434,-0.00665559702864238 +"2874",0.00475148838461092,0.00256831771394261,0.00598496395432369,0.0101443832648258,-0.00723197444420209,-0.00353189404291365,0.00879422800768648,0.00850635067395289,-0.000979631006280179,-0.011725247698573 +"2875",0.000727402407743272,-0.00170799988958792,-0.00181782583998613,-0.00769219656948505,0.00234457202902827,0.00255974954842508,-0.00126338751093302,-0.000992262888789841,0.00392248907601966,0.00169489199511852 +"2876",0.00836062615054889,0.0100514597660437,0.00430462116181451,0.015073160601941,-0.00810307445040603,-0.00402608041583241,0.00113848978881514,0.00645620004679714,0.000569800579077073,0.00338416449252255 +"2877",-0.000108194146018148,-0.00804575239772232,0,-0.0152735652070265,0.009685106005622,0.00423984326536275,0.000631773571260652,-0.00764849388090894,-0.000488097957827893,0.00393474064972654 +"2878",0.00295639628112343,0.00128072073713725,0.00296732272794431,-0.00193874021252616,-0.00300279045189233,-0.00137472382429826,0.00290442248514755,0.00198902336101203,0.00122090996890023,-0.000560017988806005 +"2879",0.00133015897087052,0.0100191359509798,0.00312298023295465,0,-0.00184053780009286,-0.000983225879385707,0.000251813154692471,-0.00198507500046274,0.00178848058225367,-0.000560216466350849 +"2880",0.00129225472264971,-0.00654283923743459,-0.00622639623611476,-0.0025902503771017,0.00025140308641447,-0.000590497741857265,0.00503519512299011,-0.0044754303805894,-0.00332713616829172,-0.000560415101785283 +"2881",-0.00319104784308588,0.00212448257383535,0.000824347530323344,-0.00670846337066688,-0.000502539911727662,-0.00118170349725233,-0.0201652261411923,-0.00174816954485557,0.00301255495847585,0.00392579808687055 +"2882",0.00251792099557147,-0.000635982325706164,-0.000988484255802557,-0.0067538624227701,0.0082995240746282,0.00315506380066299,0.00997060166110142,-0.00375272358849077,0.00154229236882375,-0.0111730327424138 +"2883",-0.0012758392254244,-0.00615188463356386,-0.00527704688541009,-0.00789651522607793,0.000914572025654925,0.000785991741264036,0.00101239902725325,-0.000785802401078062,-0.0165342928319248,-0.0242939171124082 +"2884",-0.00205666977649288,-0.0091783205456758,-0.00729431003484171,-0.0121600295916819,-0.000913736347952332,0.000491186644683728,-0.000885036886331014,-0.00532586615848807,-0.00189545910319633,0.00868564270287542 +"2885",-0.00383292351352926,-0.00844301625929922,-0.0106025435886629,-0.0110384897774766,0.00582029323787103,0.00265018218925905,-0.000126450138779655,-0.00535441175078244,-0.0025596399755623,-0.0103329868542164 +"2886",0.00170595555927333,-0.000222243720307547,0.000340194235066926,0.00432798546286106,-0.00876239731692996,-0.00323063473737917,0.00974562365617193,0.00281980400673132,-0.00447020684262733,-0.00116019641551013 +"2887",-0.00626880974665001,-0.00778289768124085,-0.00374096895489739,-0.0140620047128914,0.00525390002703752,0.00265174410450619,0.00513918072593555,-0.00460126063822308,-0.0017462081864924,-0.0075492592332711 +"2888",0.00182320704859218,0.0136708385401572,0.00494971684439172,0.0103518570197556,-0.00008307863631829,0.000195957988088358,0.0063597087888283,0.00950183513247316,0.00241560177220479,0.0198948260359761 +"2889",-0.0136127947074606,-0.0148129732975072,-0.013586917624913,-0.0134334187857085,0.00224027976021124,0.00137106087349181,-0.00346944129962279,-0.00661411584684679,-0.00373938021403952,-0.0114746066791805 +"2890",0.00221414466386416,-0.000224431859121799,0.00585385834586627,-0.00392351231522559,0.00140716355501413,0.00048909789647289,0.00395499002474908,0.0040973766132455,-0.00525479193639833,0.00986655672432346 +"2891",-0.00828440803937569,-0.00965215228217298,-0.00667574159840878,-0.0192307631799801,0.00942398258096588,0.00381217890122509,-0.00537782668705877,-0.0119867610149303,-0.00570182784333684,0.00517234311863457 +"2892",0.00571740815070676,0.00249325309116055,0.00120622953537253,0.0085046360443537,0.000245698158901853,-0.000973842709021011,0.0106878767264156,0.00309752795965013,-0.0030359334957677,-0.000571629824671294 +"2893",0.00143981564996354,0.0108522814175827,-0.00327012986893371,0.014991901655999,-0.00343894637090714,-0.000779556241574997,0.00248821168137048,0.00720525649684145,0.00363729484319664,0.011441608389076 +"2894",0.00213808323992204,-0.00715719027888451,-0.0158867186716306,-0.00992399385231391,-0.000782238804042157,-0.000684329342301893,-0.00595680796995435,-0.00715371216578231,-0.0100295236404632,-0.020927723011414 +"2895",-0.00353133354905932,0.00585717731587532,-0.0012283139585213,0.000699351833970407,0.0053563402499972,0.00254287927503771,0.0074904273138201,0.0059187679448971,0.0101311340893167,-0.00115526692314427 +"2896",0.00815794282177107,0.0132139276411276,-0.00158119526929035,-0.00256244119364391,0.00286887920832712,0.0000975180316087343,0.0130112818838837,0.00690710056750121,0.0033712683797511,0.00578367033561245 +"2897",0.00845821365034061,0.00486280262766225,0.00651069783435787,0.0137786815979142,0.00326923400573786,0.000877839585639251,0.00415882895289665,0.00685971979302602,-0.00159598484008439,0.00460028213185626 +"2898",0.00900442316554084,0.0063793741323166,0.0138111934818705,0.0179682246578181,-0.00643557672148698,-0.00253395770930565,-0.0088925665005517,0.00454207545283847,0.00243985358876109,0.00515173632649257 +"2899",0.00359827498500942,0.00240433131790208,-0.00379381451787619,-0.00226293964438407,-0.0000821904326460121,-0.000781556375471837,0.00307294932642144,-0.00276325233844732,-0.00184642884017738,-0.00227787321992068 +"2900",-0.00731426846984984,-0.0183165532169245,-0.013847978993315,-0.0195055058245853,0.00385419364353234,0.00205328265603799,-0.00306353523787573,-0.0130981687954941,-0.0108467249642648,-0.0348174624831071 +"2901",0.00906585185982434,0.00888485406674011,0.00105316887974105,0.0136479036866912,-0.0000818050681147264,-0.000390014440821096,0.00294995351443905,0.00535973372072895,0.00416523294938154,0.00532240485517366 +"2902",0.000787572131371927,0.00286218790593917,0.00929340896055453,0.000684573568380253,0.00253257575075949,0.001659323684291,-0.00343124770261916,0.000507855448876438,-0.00440189632782273,0.00176480282097224 +"2903",-0.000894157917387783,0.000439016598250186,0.000347481730034183,-0.00547312785178355,-0.00415587067523981,-0.00165657489034077,-0.00455010408596646,-0.000507597662637638,-0.00051014369092639,-0.0211392979429703 +"2904",0.0040452566923137,-0.00175534146653578,0.0088571343194126,0.00733779152586345,-0.00188208362391251,-0.000585862097964185,-0.00531186349338608,0.000253927724438219,-0.0108039469807585,0.00119974367765274 +"2905",0.00210365010658675,0.00241798164218276,-0.00154927736587518,-0.00113822576932954,-0.0040169425722919,-0.000781337388150338,-0.00471940844695029,-0.000761244978765729,0.000257989338303899,0.00898741846514817 +"2906",-0.00377155534964879,-0.00350882950969988,0.000172387353531755,-0.0123063082622605,0.00633797194117847,0.00273699149089568,0.0101073391753534,-0.00558803879961378,-0.00429885657809059,-0.00118763226939633 +"2907",-0.00114285056650021,0.00572192521330295,0.00310298746917725,0.0143055166666228,-0.0122689554289368,-0.00350955713239554,-0.00840018242834151,0.0109834255019154,0.00647612479882786,0.00713438888152895 +"2908",0.00185919030386028,-0.00262579524367568,0.00498359939304716,-0.00659697637731194,-0.012338621131966,-0.00489113463822133,-0.00249172598794001,-0.00480063599645797,-0.00480437551139967,0.00354192497063477 +"2909",0.00503213528995383,0.00680105438023548,0.00410402422008316,0.0146553970809096,0.00343776324625766,0.000687897111421032,-0.00487060872552214,0.00330057181879351,0.000344836206896515,0.00529404521019172 +"2910",0.0085224473504828,0.00740909862630712,0.00647136094667911,0.0162490921267611,-0.00158760196966401,-0.000687424234276035,0.00815768472681722,0.00607278466897876,0.00551533087284284,0.0134581601662647 +"2911",-0.00235896966808713,-0.00605654763412311,0.00253808233543062,-0.0111037245934639,-0.00192499584386296,-0.00108168139520237,0.00273872331094394,-0.00829984049347332,-0.00779913438464175,0 +"2912",-0.00677628258184326,0.00195858074650701,0.00303797771750203,0.00359309604217528,0.00167704379193734,0.00157458827869195,-0.00968357077244886,0.00152167604528208,0.000518312184114356,-0.00404145601756001 +"2913",-0.00522344962191823,0.00260640409212165,-0.00757198419526428,-0.00156630471810926,-0.00343203396400982,-0.00127728885288769,0.00137886984486824,0.00177284942456502,-0.001554001527169,0.0057971412257396 +"2914",0.00492911523773065,0.00411597121832408,-0.00762968680031517,0.0053788429181918,0.00545995354050399,0.0013772649664312,0.0171508806615657,0.0045498825977528,0.002939870247473,-0.00576372808007275 +"2915",-0.0016704935896461,-0.00755106247583337,0.00649235099316736,-0.00891672968623669,-0.00814688713309564,-0.00236254608323949,0.00332304683649753,-0.00603930862187485,-0.00732820945474966,-0.0144927933996526 +"2916",0.00544764042257273,-0.0091304033433266,-0.0056016578773358,-0.0132703313464081,0.00143514471901884,0.00118422869328816,-0.00331204076989478,-0.00278493882566933,-0.00538476641814112,0.00588239354001052 +"2917",0.00428483338734642,0.00197445693757392,-0.000170750808167863,0.00775026933724754,0.00497346531663689,0.00256246591868936,0.01181528481015,0.0040620100987645,0.00349284850225762,0.00350872377936784 +"2918",0.00366709653712971,-0.00459826872031011,-0.00751231566041777,-0.00769066461509815,0.000587199377668712,0.00049178447865339,-0.000608161420662112,-0.00455103430698256,-0.00513397154775463,0.00174822784108608 +"2919",0.00330235584121263,0.00791915753652983,0.00842932844193856,0.0102575434371421,-0.00519732793782435,-0.00206365614261672,-0.00352955675325184,0.00330190267591113,0.00227406625952842,0.00756249299486456 +"2920",-0.000420155899479635,-0.00174585481003298,-0.00102352492264934,-0.00135379536807212,0.00101109646797903,0.000886413053182933,-0.00598519070033554,-0.000759518348429911,0.00279263470783264,-0.0121246057469363 +"2921",-0.00136610318108255,-0.00349808934594753,-0.00375686944404663,-0.00293705805499078,0.00841806558688529,0.00275436217343694,0.00122881828111576,-0.0035468357891929,-0.00147947083876176,-0.00409111864171874 +"2922",-0.00670011352552313,-0.0223782137557023,-0.0143983515651468,-0.0213008219146434,0.00726280476213281,0.00431667578330952,-0.00895913882732635,-0.0142386484245306,-0.000435732969073177,0 +"2923",-0.00374347179290946,-0.00269313559661877,-0.00591303161338774,-0.0164388788545115,-0.00207205116752596,-0.000293136468350497,-0.000495426996524051,-0.00464282835928109,-0.0150841657496876,-0.00528167780563416 +"2924",0.00638062001702244,-0.00180009255852376,0.00402373390710764,0.00612054807698414,-0.00224220296704625,-0.000977074488745511,0.00545155381040474,-0.0025911848434359,0.000973804895306296,0.00176976566726261 +"2925",-0.00746731681526347,-0.0171326916457107,-0.0121972061268161,-0.0287787587415663,0.00582650890192649,0.002445262435951,0.0075170300777978,-0.00545605119394166,-0.0166268506235074,-0.0217903474683254 +"2926",0.00809148259901393,0.0071102927387634,0.00546835125206191,0.00626354753842007,-0.0000827585882041681,-0.000292793246562728,0.00807235191480382,0.00705325461426698,-0.000809461267929579,0.00782656574689478 +"2927",0.00352035273774032,0.00592110946999935,0.00333332767644468,0.0105339126053279,0.0012414471810156,0.00039055581693459,0.00897847547096542,0.00648505059646309,0.00927091825870252,0.00418166710267975 +"2928",0.00213987506005053,0.00701834738735463,0.00402169519788687,0.00450134324093443,0.00669537044528035,0.00312184401423887,0.00156315088339798,0.00670117138905835,0.00499424788176883,0.00178462762613107 +"2929",0.00234526164362037,0.0107913801206971,-0.000174200325966156,0.0127357691723415,-0.00336660901412522,-0.00136154046911463,-0.00672332726549529,0.0017921341737861,0.00292834319055202,0.00178144840409455 +"2930",-0.000593722792776363,0.00333624944292832,0.00418051452505774,0.00791805269647239,0.00395460301806838,0.00185035156065072,-0.00556046321258208,0.00178884137823965,0.00221199793519733,0.0142265489565536 +"2931",-0.00132769118155462,-0.00753720921266809,-0.00416311058080521,-0.0161735909090701,0.0015592346226696,-0.000096905359134869,-0.00218807231230755,-0.00612259008104488,-0.00944645562231283,-0.00175333656073662 +"2932",0.0060182295122424,0.00826451794918714,0.00348373521676471,0.0185532006761251,0.00196631905972411,0.000291357763889888,0.00511657855547032,0.0048770042399584,0.0174688685597737,0.00761113664734459 +"2933",0.00789547024400949,0.0132921532078663,0.0151015335874842,0.0142956204977316,-0.00572394498938111,-0.00223550869315225,-0.00181802824082833,0.00791822095932027,0.00376657309857831,0.00348629761126173 +"2934",0.000483022170055136,-0.00174918119620882,-0.00307792578083277,-0.00363720253512789,-0.00600390627219072,-0.00224020499702215,0.0106847647547677,0.00126692710029341,-0.00794132150942739,-0.00405309730294123 +"2935",0.00538078742641335,0.00459918468149234,0.00360207070524399,0.00616004211989729,0.00132376358457265,-0.000292964734739942,-0.000960924543257469,0.00556835410252932,0.00457421710063333,0.0110464194354272 +"2936",-0.00404826991507434,-0.00981027971412185,-0.00700745274503134,-0.0260770231136993,0.00214859173113702,0.00185542130454652,-0.00348730239669393,-0.0113263656805797,-0.00490366037400147,-0.00172510579944607 +"2937",0.000034418000024683,-0.0112285921364474,0.00206551297911783,0.00512225272299816,-0.00230877338253221,0.000194954821718385,0.00374083840192241,-0.00152757322853347,-0.00114393700408255,0.0011520579548232 +"2938",-0.00172228411634034,-0.00823866165796805,-0.0123669316059342,-0.0194579991046908,-0.0057815605244852,-0.00228507282355805,-0.0105796207845879,-0.0114737642079799,-0.00510969949590867,-0.00575372044135014 +"2939",-0.00269141306836218,-0.00583745204379282,-0.010608661732083,-0.0144105592641929,-0.00266622250203075,-0.000097676567903604,0.00461733660601316,-0.004384956718679,0.00345346674931357,-0.00405098955429095 +"2940",-0.00301000601739754,-0.0049683942490315,0.00228510482726429,0.000958776059713395,0.0036756520643122,0.00205543055082047,0.00387046719120687,-0.00103602950695569,0.00194141369572898,-0.00581049601876982 +"2941",-0.00194338299339725,-0.00817059828053601,-0.00613823028804095,-0.00502877788020129,-0.00848925358770092,-0.0044933904097213,-0.0121687281422909,-0.00674276127906348,-0.00273029766839628,0.00233778208098223 +"2942",0.00173850918334262,0.00892447655316331,0.00229397598097636,-0.00986761331554453,0.00369328559556514,0.000588658791623287,0.00634219934200542,0.00104438086618108,-0.000706535351765347,0.00349849440394534 +"2943",0.00329726544369224,0.000453577826141416,0.00211269635556022,0.0021877102578749,-0.00761047636664702,-0.00362847199915606,-0.00206050232176469,0.00365148992635711,0.000618638963877371,0.00987802264203652 +"2944",0.000242395342547441,0.00385398211431975,0.00193252981082548,0.00509324388332266,0.00235964304350778,0.00118100130769938,0.000850265118908844,0.00545735171705508,0.00839071711366635,0.00690439346752192 +"2945",0.00591446235494697,0.00722678732238702,0.00771524546000113,0.0135136368270001,0.0015134208568095,-0.0000984233267161683,0.00594587069432628,0.00361857490445661,-0.00359110105266014,-0.0108571717928199 +"2946",0.000171879046668044,-0.00224218924851982,0.0113101975962075,-0.000952384197535516,-0.00478523552141719,-0.0018677403177294,-0.00808215751557928,-0.00309046509343591,-0.00650496648198018,-0.00635450319835917 +"2947",-0.00529433390747569,0.00269669693858243,0.00051623595361372,-0.0090562500343867,0,0.000196766598396181,0.00352675636901933,0.00258338601998398,0.00522035051903247,-0.00116289437072703 +"2948",0.00542632315598679,0.00515457196554658,0.0239036946898419,0.00962001736592022,-0.0104597726340337,-0.00413597305393254,-0.00351436207020528,0.00669923956540996,-0.00149633833732643,0.00931320734642194 +"2949",0.00106564785300312,0.00222969106137638,0.00352703553878886,0.0138161251222619,-0.00596700429874042,-0.00168139854132043,-0.0132553934231512,-0.00358317730448443,0.00387865825319711,0.0063436269774495 +"2950",0.00810376366278986,0.0180199821257478,0.00267782696580698,0.0110431968543943,0.00463070689730394,0.000099010411342082,0.00998277189087737,0.00796285136842489,0.00342465762446409,0 +"2951",-0.000913727558023658,0.00043702463620332,0.00216991514095666,0.00464793596539637,-0.00042661915260167,0.00039626832026407,-0.000487980555292644,-0.00789994527835469,-0.00682592999455489,0.00229223237918608 +"2952",-0.00332190671311938,-0.00480551203005752,-0.00449698083657923,-0.0113346873852362,-0.0025618428793186,-0.00108912733418065,-0.0175803569225021,-0.00363363491388358,-0.000176200549408811,0.0148657296621684 +"2953",-0.000927930029337665,0.00570676254228153,0.00752891112892518,0.00397740537521996,-0.00102754834331598,-0.00099098969845135,-0.0016156003462896,0.000520837832959753,0.00158633117488027,0.00225360625707682 +"2954",-0.00299205435955541,-0.00152768542268467,0.00481553512866739,0.00209744488717556,0.0070277561773362,0.00327416867826469,-0.00915059433139487,0.00364501709147813,-0.00527935758417319,-0.00449707787132436 +"2955",0.00279419671709302,-0.0028416106876884,-0.00264417689167384,0.00488368930950589,0.000680927776752549,0,0.00266408314408251,-0.00181584599868023,-0.00884564328582993,0.0045173929391471 +"2956",0.000103292465039706,-0.0120560973157002,-0.00198836900983113,-0.00671145709727794,-0.00263651981781476,0.000494025685088051,0.0123985406369411,-0.00597721314155264,0.00633644784462883,0.0101179045278676 +"2957",0.00347412438632522,-0.000443784543227688,0.00680727158259242,0.000233114132708545,-0.00734124497211752,-0.00253530280262826,-0.0082476868724517,-0.00261430698059961,-0.0016850123858636,0.018920451388869 +"2958",-0.000582803990135106,-0.00532729375464069,-0.00230876034615191,-0.0125786351757077,0.00611261772587035,0.00258170915812772,-0.00138608322308387,-0.00996072915960844,0.0115483965532557,0.0032769655314917 +"2959",0.000548818110525096,0.00379361414247392,-0.00876031430284863,-0.00825661886464868,-0.0173712202287843,-0.0074280137650079,-0.00694011419176022,-0.00529518033098042,-0.00395191875071776,0.00925425988695894 +"2960",-0.00781572187205082,-0.0131168220587201,-0.0135066901799198,-0.0249761987618015,-0.00705397286599629,-0.00259410564953788,-0.0100380909625135,-0.0188979970428516,0.000529051323030272,-0.0107876155675189 +"2961",-0.00559710487549725,-0.00698356388127841,0.000169007203053573,-0.00365949250137498,-0.00859488227069238,-0.00240101610542276,-0.00128366170294647,-0.00189907059746985,0.00281988008054612,-0.00218110757682066 +"2962",0,-0.00930131679799473,0.00439412303544495,0.00146915296724637,-0.00336163208218676,0.000401099756657919,0.0132374512215165,0.00462073856346801,-0.0110720735218258,-0.00273220340393854 +"2963",-0.00145920392672028,-0.00114495769254785,-0.00572107396498189,-0.00366754538905723,0.0101189123068077,0.00190458132463212,0.00215623711673119,0.00865810301825354,0.000533117109177805,0.00712324725195068 +"2964",-0.0316631593085488,-0.0194863534993317,-0.0245387517141701,-0.0296931507380268,-0.0027241930539893,0.000500130761798223,-0.0150612631806833,-0.0179719806688364,0.00248666967116651,-0.0195864096426023 +"2965",-0.0220264321236416,-0.0126258055047875,-0.0180430430716371,-0.0101163459436877,0.0121598848289721,0.00410001134842153,-0.0272424821594417,-0.00409741789555229,0.0256910176920009,-0.0149833186461571 +"2966",0.0138883274470145,0.00189456695698653,0.00229674022630433,0.029381700311466,-0.00348211194593195,-0.00119501002887967,-0.00198145217677403,-0.00191990522817009,-0.00475035416091174,0.00788721601174891 +"2967",-0.00561705818107028,0.00165442067713695,-0.00299660863246398,-0.0106726859329337,-0.000437017537151196,0.000598225030130628,0.00542685217588623,-0.00109917266765425,0.00668226138985695,0.00223597067338011 +"2968",0.0218657750337623,0.01604517349859,0.0185643480590378,0.0250879471836001,0.00227250329038386,-0.0000998019998144084,0.0217219291421529,0.0198073107446226,-0.0017241120689655,0.00446184972113572 +"2969",0.00017847054166964,-0.00952154904876357,-0.000694288889770078,-0.0122370241891204,-0.00592955446775034,-0.00288980272740913,-0.00489626465531778,0.00161863574435928,-0.0000863730547572272,-0.0088840601011867 +"2970",-0.0144411933220425,-0.0164126865136246,-0.0180649823128983,-0.0262635890306195,-0.000350997390069163,0.00179904162337019,-0.00116532129764024,-0.00430906476739323,0.00112269625077555,-0.0112045023045214 +"2971",-0.000542596351723712,0.00786647578168509,0.0021227870212448,0.00941473739094789,-0.00219368730907432,-0.00119715585662672,0.00764854476154198,0.00405727655269716,0.000776432035480168,0.00566582033804575 +"2972",-0.00448872240494458,-0.00591292319831371,-0.00617832109645589,0.0108393836521843,-0.00131926068584964,0.000199454641462982,-0.0131225574474467,-0.00484933559948786,-0.00258600978215662,0.00112674514453537 +"2973",-0.00509069212788504,-0.00713775220408586,-0.0115452409161565,-0.0109724766302115,0.00317019698679588,0.00259658140826136,0.00638777177902661,-0.00378982534887617,0.00587676091847511,-0.0219470914597191 +"2974",-0.0302985233213612,-0.0282769595835076,-0.0319856924745601,-0.0322743888021586,0.00754916627360935,0.00537901196128798,0.0072539104703,-0.0138588153170957,0.00231982990222379,-0.00690445268593698 +"2975",0.0179403243372234,0.0128235763053226,0.0148506007417497,0.0192808060151362,-0.00418172456850208,-0.00237794144853232,0.0123456077983588,0.00909367359125857,-0.0022287158502069,0.00405556430793319 +"2976",-0.0175873134693278,-0.00413917782058759,-0.0128040537354562,-0.0115030546247896,0.00603651490263823,0.0044693049680391,-0.0235008495145855,0.00191142481283357,0.00317865114813309,0.0075013995081854 +"2977",-0.00554035290854493,0.000244439161749099,-0.00926439600485041,-0.0173260453693882,-0.00226090581534166,-0.0000987881424155956,0.0115778872366681,-0.00327067766530698,-0.003939359525718,-0.0103091969184586 +"2978",0.0148186053956292,0.00855536600843476,0.0157097395019186,0.0194738066409266,-0.00496827464633132,-0.00217548966984227,0.015046349289517,0.00464865920182511,-0.00438479072108655,-0.0052083811063095 +"2979",0.0106808231205724,0.00799812935216959,0.00975869724266243,0.0108413280188648,-0.00508056308918292,-0.00247742581907784,-0.0103889051955918,-0.00816559681264017,-0.00561313456960799,-0.0133799887343048 +"2980",0.0106417997542847,0.0158692085988228,-0.00237052556661188,0.035750918647101,0.000926723544785846,0.000856155488343058,0.00371274270241773,0.0148189333091115,0.0128527570498871,-0.00707537594761776 +"2981",-0.00592298047950413,0,0.00566631192418332,0.00641017501899466,-0.0124328174235866,-0.00557035993941501,-0.00854593570061002,-0.00459699805888514,0.000171525340946443,-0.00237526453879289 +"2982",0.0055169923331444,0.000709935293166764,-0.00363513885639388,0.002694817962686,0.0039286547485291,0.000599942268386666,0.0146660215752101,-0.00135848679383055,-0.00240033429232178,-0.000595229963322619 +"2983",0.00632794289678107,0.00165559486421696,0.0113097718436566,-0.00171019175157183,-0.000622525702074772,-0.00109965952357172,0.00431092606047168,0.00788920414669092,-0.00283579953160262,-0.00416921391002356 +"2984",0.0214088304093247,0.0129870921385065,0.0104617527745046,0.0188447201796276,0.00133477132687809,0,0.012624657269928,0.015654631381923,-0.0000861944149759264,-0.00239218884047798 +"2985",-0.00181500492380027,-0.0114219413258506,-0.00642622794948,-0.0259428944320121,-0.0000888349689861512,-0.00140090909581092,0.00037390965239914,-0.0087698460104072,-0.00215461520429727,-0.00599530645430091 +"2986",-0.00976813699014956,-0.00377258541306236,-0.0100611321817843,-0.018495646572353,0.0074659268143682,0.0039083281460317,0.00137107622968768,-0.00482560418882905,-0.0112281569461752,-0.0108564294470516 +"2987",-0.0186851487975579,-0.0201182901969638,-0.0136115641135693,-0.0140702958894899,0.00652846377589866,0.00299514965971759,-0.00112017498124084,-0.00592677120494634,-0.00716281427770404,-0.00243899102184708 +"2988",-0.00187120557279885,0.00748773044522344,-0.0036798753979963,0.0114678760482385,-0.000613658254639327,0.000796211635170962,0.000872205565065176,0.00785902819589124,0.000351865199652801,-0.0275061756106754 +"2989",-0.00683655083627943,0.00119876057708068,0.00350882300752553,0.00604685771899161,0.000614035062323826,0.00208840168684876,-0.00174278756747781,0.00349572289369338,0.00826738808093386,0.00879950644204519 +"2990",0.010436596887323,0,0.00588883474402446,0.0222890042466346,-0.000438171035292423,0.000695043658619277,-0.00623513367673567,-0.00535911814033729,0.00113396721156644,-0.00186913334812067 +"2991",0.00260061734762296,0.00023950493010072,0.000731759623402439,0.00195983038653758,0.00578752921075232,0.00307426943923939,0.0120465185927909,0.0037713264725272,0.00740616905304958,0.0062422403245177 +"2992",-0.0169146021047345,-0.00766095219158702,-0.00438755420008141,-0.0134475046697691,0.00278980479613411,0.00148313555820589,0,-0.00214689530917278,0.000432407876689078,0 +"2993",-0.0185062207176934,-0.0176115548962528,-0.0183621001177368,-0.021561232983661,0.000347589513761459,-0.00019764193710381,-0.0106633727389087,-0.0134480498269419,0,-0.0303970519984572 +"2994",0.00340764954604489,0.0135068288006506,0.0153385477487715,0.0184902527711024,-0.000347468737272094,-0.00019728505629657,0.00137871765620434,0.0111777340481065,0.00164262992379394,0.00831735623043794 +"2995",-0.00667862047395595,-0.0079960903452243,-0.00368454527516271,-0.0116884161771456,0.00104325283660511,0.000592591386076924,-0.00337923073571367,0.00242650819272039,-0.000776834103427881,-0.0291878088056222 +"2996",0.0161441786425613,0.01587691143772,0.0134984481807219,0.012330029070281,-0.00225809264765675,-0.00078975200889797,0.00351622866745571,0.00968256814969726,-0.00112289888026862,0.0045751006142738 +"2997",0.00336447316669575,-0.00456834294192809,-0.000912233854500899,0.00695990010606296,0.0011316060747284,0.000987972801771209,0.00312849078969757,-0.000798961350244598,-0.00596681084371165,-0.00390365519694513 +"2998",0.0230253347231717,0.0132848760520181,0.0131482406311618,0.0239446858383787,-0.00486918781167345,-0.0000986957088623397,0.0088574523375835,0.013063103833618,0.00374075694843223,-0.00326592898342237 +"2999",-0.00218510740265832,-0.00452923865944366,-0.00342450355604973,-0.00867881125388648,0.00393189205358202,0.00256592566680958,0.00136009951243676,-0.0115789507826256,0.00312013355313234,0.00655312555937493 +"3000",0.00609547239196551,-0.00574707157870258,0.000904258352552256,-0.000972664391154954,0.00374236842228126,0.00196907680377278,0.00987891433477239,-0.0106496602717474,-0.00172798516896466,-0.00455729637804392 +"3001",0.0132411954982041,0.0108381903701067,0.0135525508942627,0.0202044705972819,0.00710041714814347,0.00218577803068865,0.00464660176348231,0.00188364859143975,0.00752988568868029,0.0228908020595362 +"3002",-0.0324022554893663,-0.0228735085321919,-0.0369049108196652,-0.0212360533224223,0.016741335457874,0.00461733993365532,-0.0154576274853468,-0.0104752996298474,0.00609912357704245,0.000639377437478439 +"3003",-0.00151715361828597,-0.0141429209945474,-0.00148099154787262,-0.00926380561669682,0.00314061850468716,0.00254233103887636,0.0250958598325626,0.0114004268225494,0.00017073086994368,-0.00830666140199077 +"3004",-0.0232358117026542,-0.00964629347689194,-0.00741563543535884,-0.0187007237741963,0.00186122336497685,0.00292643261337266,-0.0141100347452309,-0.00161014140994853,0.00810992836016666,0.0115979115668692 +"3005",0.00189688844276836,-0.00774218998111909,-0.00765784318864182,-0.010531709227814,0.00413819916440228,0.000583464961622315,-0.00562689985075671,-0.00833338905612746,-0.00347189443549467,-0.0159236109303792 +"3006",0.000227173293111171,0.00352371221984749,-0.000752832345759069,0.00760266234810514,-0.000168067448010678,-0.00252707993104107,0.000738075551883766,0.00135529790083266,-0.00118965839564922,0.00582522978331501 +"3007",0.00503537490373973,0.0175569834965958,0.012054954591435,0.0163481719289642,-0.00445821964812343,-0.00272860621743398,-0.016471968300696,0.00730932804254802,0.00212693549321985,-0.00321752554992527 +"3008",-0.000339089569466045,-0.00172537721606758,-0.00297783612273284,-0.000247438493297225,-0.00236598289140799,0.000586361986347095,0.00599927364427888,-0.00322494057632128,-0.00220733506912862,0.0129115793058858 +"3009",-0.0184646188030989,-0.0143210179714212,-0.0113870298278249,-0.0141089586810673,0.00347259663964605,0.00156243175689497,-0.00198783663122415,-0.00350505697756731,-0.00399898752658046,-0.0152963551974954 +"3010",-0.0196184817149225,-0.00926839021465431,-0.00793042491497664,-0.00928956466038244,0.00582362762750366,0.00292514075833727,-0.0369155609639006,-0.00730515978921042,0.00691957127831144,-0.01165045956663 +"3011",-0.00109646270673258,0.000407436689290774,0.00278115888932651,0.00679093340357384,0.00598876360343659,0.00246470973809254,0.00897148921382129,0.00109018516962167,0.00237548988609082,-0.0209561733922374 +"3012",-0.0149757751750131,-0.00687370337479176,-0.0147283796344791,-0.0166070966735639,0.0132108863931537,0.00349860565428273,-0.0109536414755494,-0.00490070436185508,-0.00609396519519312,0.00401346090748089 +"3013",-0.0162779167708219,-0.00410153153879744,-0.00524157361395283,0.00779414682300961,-0.00363112431535351,-0.0012589652738848,-0.0145928083838621,0.00136799735965232,0.0154134207613046,-0.0093271930529496 +"3014",-0.0204895814778688,-0.0123552435510439,-0.0308353699995293,-0.00696042806627306,-0.000165565255215383,0.000872740434151753,-0.0124289034106163,-0.0191254622363006,-0.00436092761423901,-0.00874238444107645 +"3015",-0.0264228699806871,-0.0125097244568914,-0.0108739256107269,-0.00934587853935331,0.00497017005789036,0.00251883674338327,-0.0360155267403074,-0.00725833723602587,0.0109501009859325,-0.0110645613123692 +"3016",0.050524871951892,0.0250725692254563,0.0189332452946753,0.0199161497664258,-0.0107153102153409,-0.00473514613592718,0.0327777124927762,0.0187101767774047,-0.00299944183468026,0.0222376880571071 +"3017",0.00767736146002385,-0.00411945709985773,0.0133866627396142,-0.00128469012377297,0.000166558443599918,0.00252431271720477,0.0016137759668855,-0.00367339971543457,0.00760484681247364,-0.00951735773123952 +"3018",-0.00129009746574282,0.0085315438866238,0.00118288726889437,0.00951889343605172,0.00841387199929855,0.00542380986725366,0.0030881714297688,0.00226896921766118,0.00406401260678435,-0.00823610138714159 +"3019",0.00875894169726044,0.00281966718990634,-0.0017723149860307,-0.00458710591541012,0.00379997008628208,0.00375682634663033,0.00307855345898744,0,0.00156948623111663,0.00276814258750346 +"3020",0.0010402261394924,-0.00536804788764733,0.00690470967218171,0.00256017091975935,0.0052671506548716,0.00211130810928095,-0.0216172022825952,0,0.000659810309278308,0.00276057124542151 +"3021",-0.0238626985294362,-0.00719598153707024,-0.00568181045197358,-0.0181307745701782,0.0113794138680705,0.00794883503344801,0.00641013602530238,0,0.00906616650348369,0.00825877456338286 +"3022",0.0334957623749805,0.0300284400703017,0.0338915979776644,0.0322495719599736,-0.0115751964078068,-0.00807607165956248,0.0107060829555177,0.0209394166858898,-0.00808623703340683,0.0136518996195234 +"3023",0.00788462670803924,0.00150783918234376,0.00247757272876825,0.00226770469680582,-0.0029481174909709,-0.00277791840409358,0.0100563706932848,0.00277155517889516,0.00345848973223828,0.00740742970686781 +"3024",0.00939531445119868,0.00727724970521004,0.0047528428163377,0.00377064596048715,-0.00262831615057224,-0.00249723574839955,0.0181865305492142,0.00801570574306365,-0.00270804199320496,0.0100266691442319 +"3025",0.00467346197184537,0.0122074003189594,0.00548729816065374,0.0177811469305245,-0.00156479460636549,0.000577842414765106,-0.00130374694352309,0.00740325839322598,0.00641816017788321,0.0198544006138881 +"3026",0.00352763825236568,0.00147669096411773,0.00602180365869343,0.00713586712479963,-0.00643352333995706,-0.000481357432887575,0.013838205912865,0.00653234675191761,-0.0058866978315214,-0.00259576096476599 +"3027",0.000386229700673146,-0.00466944530759072,-0.0115974239925136,-0.0048864049641304,0.00390176191093761,0.0029848359670106,0.00347654100398742,0.00216343551788145,0.00172717334409644,-0.00325304643822777 +"3028",-0.00610082392828548,-0.0041974389264956,-0.00359572985025491,-0.00834769879111852,-0.00372096110546538,-0.000576067361145238,-0.00320783086471099,-0.000269926691871536,0.00238089485104531,-0.00848568371229008 +"3029",0.011460620413275,0.00223148755734504,0.0121556742124851,0.00693236750180493,-0.00365222095276319,-0.000960423088513185,0.00991224647392364,0,-0.00172003445720481,0.00790000123072776 +"3030",0.00241979565566441,0.000247393852239819,0.00487893649240645,0.0122941095971385,0.000999586239192274,-0.000576874772625691,0.00624614084784203,0.00296899300035181,0.00319986880209711,0.00522536480298497 +"3031",0.0075868013308118,0.00519411371772183,-0.00205417860801149,0.00437216802979878,0.000249674786201304,-0.00182766858411609,0.00532050651817273,0.00376739364272849,-0.00130854669113967,0.00064975053065397 +"3032",0.0133100517690041,0.0125493199315001,0.0132859960627645,0.00483677285386119,-0.00524150296363124,-0.00318051958005638,0.00378024710138813,0.00294900593300329,-0.00892641054027998,0.0103896539161537 +"3033",-0.0135105251302371,-0.0133657815503351,-0.0179132240522069,-0.0173285282966976,0.00677479034312034,0.00348060855634302,-0.00288726792138505,-0.00534598377239481,0.0035531318018458,-0.00706942989049986 +"3034",0.00209243138848869,0.00689662227975751,-0.00282057702270355,0.010286643122537,-0.000415586253578404,-0.000481687119494256,0,0.00618099784110204,-0.00139973655166081,-0.00129445445557619 +"3035",0.000531458931823492,0,0.00584572178549769,0.00969699582542582,0.00656585595161929,0.00318097501064885,0.00352509698584491,0.000801357085242316,-0.00156664744035828,0.00259226447945782 +"3036",0.00846143228688123,0.0102738747925124,0.0108736453817031,0.0132052185149609,-0.0047891057586904,-0.00230610966664291,0.0116672426789197,0.0122765386007797,0.014617268630515,0.00517138674472584 +"3037",-0.00760012356811146,-0.0046004528226361,-0.00723295343790142,-0.0104266858228054,-0.000995454560206999,0.000288824004975874,0.00905260680336495,0.00580004790948285,0.00349991857805709,-0.0135048870193266 +"3038",-0.00132711970563282,0.003162290736064,0.000934134022908761,0.00167640775962075,0.00506590698014953,0.0028887073970445,0.00798819632024106,0.0104849743681636,0.00559657713037076,0.00977835680421557 +"3039",0.015830811172781,0.0106692401026993,0.0111981176267182,0.021754736295968,-0.000743582858551251,0.00230404796567218,0.00792487815249099,0.00804167154096946,0.00572672191337187,0.00710137726681648 +"3040",0.00878233392598005,-0.00143966380757565,0.00184572243727787,0.00842295418453354,0.00859997491641451,0.00459748344908895,0.010523824154167,-0.00205877078090211,0.000481177312035008,-0.00512816137458549 +"3041",0.000481757061891797,0.00120137918419716,-0.00405301062406771,-0.00788867204345278,-0.00603960795429259,-0.00535053761542947,-0.00682312765520365,-0.00128935108379424,-0.00200400801603207,0.00902057392904099 +"3042",0.00703533939619638,0.0028799444735339,0.00221968500880565,0.00163710633152436,-0.00446426560040336,-0.00220954597079059,0.00674936576108198,0.00206568145082642,-0.00433735742971886,0.000638547936024469 +"3043",0.0041919870151681,0.00909294683762041,0.00406056674540456,0.0137753520561579,0.0045672957539058,0.00173315844328847,0.00610574319325896,0.00154588448043236,0.00258147791692065,-0.00446711284627554 +"3044",-0.00131828497181685,-0.00450556635467447,-0.00827202052250664,-0.0135881702274754,0.000495929244277438,0.000768734059336751,-0.00690154771395413,-0.00617438702480122,-0.00675890736046758,0.00128200777892928 +"3045",-0.00953282957365598,-0.0131014247312681,-0.013901771695415,-0.0100396617338997,0.00660993328989723,0.00326527490782147,0.00766831447088134,-0.00310640173784338,0.00243029808116813,-0.00960307277514072 +"3046",0.00122153479240406,-0.0036205910115541,-0.00883458626411948,-0.00566050925359562,0.0042682938621712,0.00133997641522599,0.000237945840694032,-0.00103865603094089,0.00379829487309347,0.00129284668618146 +"3047",0.000554490663109197,-0.00242247318635835,0.000948170757803402,-0.00332061446599796,-0.00392315371120699,-0.00152947231739975,0.00285296522423062,-0.00285951521082994,-0.00491104584905433,-0.00581019987504727 +"3048",0.0128595385404742,0.0109276137047758,0.0176203108923771,0.00832939014270906,-0.00254361825249771,-0.00134037007979548,-0.00580845712218381,-0.000521358812938466,0.00210358417643342,0.00584415558710938 +"3049",0.00324681406465155,0,0.00242046825771447,-0.00708050100986224,-0.00378424305713032,-0.00249244999892939,0.00465010208765881,-0.00756388830315857,-0.00395606326533127,0.00581019987504727 +"3050",-0.00221803740926252,0.00024020320625362,-0.000742962608969666,0.00190163700867041,0.00569779580830776,0.00470913807536011,0.00320432526948089,-0.00289096435785263,0.00559289116658279,0.0025673722456947 +"3051",0.0108972347563729,0.0158500759443467,0.0128252875808565,-0.00142356956944245,0.0015601086842576,-0.000956323283694771,0.00615172616715309,0.00711638876670939,0.00596489611421736,0.0185659623806202 +"3052",0.00173039075714576,0.00401902024241663,0.00165172024661309,0.00784030552574144,0.00254119836673117,0.00172332708772571,0.000235093807417375,0.00366398180854843,0.0152243105314669,0.00251418451559937 +"3053",0.00201546881511128,0.00565095250040581,0.0010992312621565,0.00565774417866449,-0.00286198379442271,-0.000191270735674043,-0.00705292803421931,-0.00260753099905153,-0.00173633784695348,0.00313475350515446 +"3054",-0.0035557463812157,-0.00468270588283959,-0.00146411335623353,-0.00210963338775172,-0.0089386851112796,-0.00296360788603089,0.000828630872581115,-0.000522829622447096,-0.0113061350891966,0.00312495753357278 +"3055",0.00620003789330359,0.00305814574866936,0.00219941826476155,0.0110406305881516,0.0059576617418442,0.00297241696438721,0.00532278492743155,0.0031388186823178,0.00359853649903541,0.00249225404025921 +"3056",0.00136116290080412,0.00211069496809646,0.00566939857034465,0.0111523657784109,-0.00296128601272005,-0.0015293841314572,-0.00729482750364208,0.00104307505532364,-0.00103583266932272,-0.014916033180699 +"3057",-0.00071542406777203,0.00725489906385612,0.00345516241274413,-0.0034466771954148,0.00495014108910796,0.00296792231409171,-0.00272607246368051,0.00442841421688955,0.00167503385957479,0.0044163819462697 +"3058",-0.000429604075305234,-0.00348525128702581,-0.00525561257196572,-0.00853122863455436,-0.0113291111173774,-0.00353216194086881,-0.00285239766452616,-0.00440888982650112,-0.00708711566989773,0.00502508265366841 +"3059",-0.00186260875154964,0.000932658895962613,-0.00965560334517146,-0.0130232728235646,-0.0034043388399102,-0.00258681484711731,0.00297975826807462,-0.00468879034944547,-0.00561395451737989,-0.00250004222829769 +"3060",0.00624397335399918,0.00628940702111547,0.00294329064045051,0.00117813712716908,-0.00924304773938445,-0.00328139886960854,-0.00213903786607894,0.00209379372670249,-0.0170175097510687,-0.0112781954887218 +"3061",-0.00363759523044205,-0.00416666796219789,-0.00311812862311955,0.00141208152733818,0.00783747766496079,0.00308960364550814,0.0041681445294075,-0.00365629769116516,-0.002625525171288,0.00316865365604024 +"3062",-0.00136000950695603,0.002091954792103,0.000919984011975794,0.00987080186106781,0.00209055898253485,0.000577554423839333,0.00308342547166962,0.00550458720849401,0.00131624714241929,0.00505365229360066 +"3063",-0.00605693835380283,-0.00185572667612555,-0.00588232820768719,-0.00558539840574235,0.00367147177326399,0.00278984613651945,-0.00484736980387412,-0.00599592530939208,-0.000903713433259012,-0.00565681936947671 +"3064",-0.00836548785064783,-0.014640834209391,-0.0118344016466634,-0.0184880609159473,0.00648481942829515,0.00335755297243434,-0.00178234298268354,-0.00131098712506839,-0.000822292567862037,-0.00252848771387459 +"3065",-0.00199998717299044,0.000707523013688149,-0.00168415460981863,-0.00715319349546928,0.00421293196230077,0.00143414444343404,0.000952272023947209,0.00709002324085284,0.0109455516262769,-0.000633692099297978 +"3066",0.0145013186024046,0.00848454121261688,0.010871684599586,0.0187319824896492,-0.00296133309895363,-0.00076362198711788,0.0147443329811174,0.00547610844061741,-0.00488438635247102,0.00126825226655392 +"3067",0.00377101020321624,-0.000934838417954387,0.00241057528928112,0.00518630593197988,0.00701255423388281,0.00277076398027476,0.00410132867402768,0.00233398818279862,0.00605370592365362,0.00633316485474422 +"3068",0.00661917441811677,0.0109941885240021,0.00388454321044551,0.00117261114028877,-0.00188429746418195,-0.000380969249435537,0.00455124033133969,0.00569208527816278,0.00699294990259514,0.00629318041424543 +"3069",-0.00063972682814073,0.00439610648327671,-0.0106873085292396,-0.00538763571787149,-0.00722319600732779,-0.00142999325654802,0.00151023877279588,0,-0.011547093396224,-0.00437765136383261 +"3070",0.0049404793267831,0.0110573163994638,0.0115477232206478,0.0146020521884305,0.00661441822819397,0.00315001335426235,-0.00231985586903449,0.00514529442180911,0.0045747649840775,0 +"3071",0.00362581486188995,0.00455690341593651,0.0027619472276974,0.0111419380421767,-0.000574929191366924,-0.0013321158919477,-0.00558083549199873,0.00295669084999695,0.000569244526557489,0.00502508265366841 +"3072",0.000248042021727013,0.00362895767333882,0.000367224067863603,0.00045919480299994,-0.00221885971106273,-0.000667131016361733,-0.00292288679397656,0.00179455020211283,0.0027632964664881,0.00250010572949733 +"3073",-0.0030099613115413,0.000225887591245533,0.000550624524082055,0.00160630244880355,0.0104603543386219,0.00696040526398689,0.00334210767114684,0.00614110584811067,0.00648405754135339,0.00748116896669782 +"3074",0.0112947065122899,-0.00271113613143625,0.00660436383577889,0.00137446093798088,0.00220089812115432,-0.000473334533592107,0.0169491488620348,-0.000762887181214089,-0.00402641327105813,-0.00495051590324702 +"3075",-0.0192464328787829,-0.022881754862752,-0.0107526929746663,-0.0292839178927583,0.0155346253251736,0.00738918292998458,-0.00601847966956648,-0.0106898200425055,0.00234476875808531,-0.00870642553817436 +"3076",-0.000751999205660159,-0.000463794358181224,0.000552653338020903,0.00235682954229377,0.00160181354547784,0.00253897185525975,0.000232822368848806,0.00643174828237369,0.00766312004788983,0.00376411527292286 +"3077",0.00745419071814113,0.00417543894801375,0.0110477513066725,0.00305661626897291,-0.000719491264476346,-0.000844228428811933,0.00745051448102241,0.00408997739022321,-0.00496313648676172,0.0018750634218232 +"3078",-0.00522907918056825,0.00207900277369832,-0.0034601964802311,-0.0107828494197302,0.00920215752647913,0.00291039960286965,-0.0020798945453756,0.00127296711619262,-0.00522929190918853,-0.00561453565263736 +"3079",0.00379048034988494,-0.00437996354663039,0.000548209468230754,0.006635030683249,0.00348859816728653,0.0000935877008350072,0.00868452505655792,0,-0.014152850559598,-0.00313672023395206 +"3080",0.00630541454698763,0.00463066352589037,-0.000547909099274824,0.0103577666242571,-0.000948150988453023,-0.00159131927973732,-0.000803578085584622,-0.0012713487310646,0.000902378984374508,0.00062924131247688 +"3081",0.0118591013133493,0.0124453407572034,0.012609657522384,0.0165424079595653,-0.0142037948935785,-0.00687634768193757,-0.000344702900577087,0.00305496052894005,-0.00393412828564654,0.00943396226415083 +"3082",0.000489899471532551,0.00318692074067584,-0.00685805625158564,-0.00320873483896256,0.00184916948980818,0.0017027147133073,0.0064360485909154,-0.00456852564940724,0.00370282237885977,0.00249225404025921 +"3083",0.00157355791258795,0.00816880156406663,0.00599674240995562,0.00689815647109082,-0.00866775529817598,-0.0031161836471818,-0.00102767443561325,0.00382457738773323,-0.00147565170989539,0.00124302907589291 +"3084",0.00265349720121977,-0.00135055564056674,-0.000541871823048989,0.00616577051179457,0.00283363990284746,0.0010418784668309,-0.00148610581393005,-0.00482603487065947,0.00254513951038238,0.000620774470232011 +"3085",0.00484028262048652,0.00157765881058602,0.000722899780049913,0.00771678980591073,0.00129160104824799,0.000473219539410152,0.00686895783834607,-0.0076569364766691,-0.00106459748534438,0.00310163159940502 +"3086",0.000762254906854887,0.00180028157779355,-0.00234777321903079,0,-0.00354742190107149,-0.00160781001581611,-0.00591249351119671,0.00282927261442301,0.00434496628107151,0.00371063797274185 +"3087",-0.00512482914563506,-0.00539086066455974,-0.00543089582866263,-0.00202705106742251,0.003155557061292,0.00179973830349667,-0.00480386850924797,-0.00641184113733062,0.00522406325648417,-0.00184842871977575 +"3088",0.00341109415008267,0.00338755847421179,0.000181998558285823,0.00473933087900114,0.0024197154007346,0.00236420436039064,0.00907941117720523,0.00877645302167895,0.00308564347404561,0.00864193295515259 +"3089",-0.000277599964199959,0.000224972454013761,-0.00309372840647026,-0.0107817377047476,-0.00587389290150764,-0.00226421229530682,-0.0010249823619034,-0.0033265911555368,-0.012790431577677,-0.00489591927758426 +"3090",0.00676597042441673,0.00630078789608879,0.00511136584719796,0.00726619820166841,-0.00712241614409814,-0.0046332638632276,0.00524453226761756,-0.000513478546651958,-0.000983968863894291,0.00307492641515528 +"3091",-0.000654799203336998,0.000894331420260075,-0.000181601905736906,-0.0051849025071149,0.00252695111999879,0.00133013675655835,-0.00510383526358982,-0.00410993873858567,-0.00188790935093308,-0.0018393001365179 +"3092",0.000655228246270623,0.000223498496151997,0.00399637568647071,0.00747787103855768,-0.00626110372603317,-0.00341528957280846,-0.0214317803771086,0.000773709622975627,-0.00896378304216749,-0.00368550360883424 +"3093",-0.00244697931209048,0.00402052772631456,0,0.00292402188840568,0.000409128171228401,0.000190316421467607,-0.0090866441350117,-0.00541231266030817,-0.00190858016913809,-0.00369913679082623 +"3094",0.001969209231794,-0.0020022253998031,0.00144742452087487,-0.000672835386063775,0.0052346805745338,0.00237959226801587,0.00681873366918651,0.00155486250818893,0.00074828733578558,0.00309401742611271 +"3095",0.000861989469204349,0.000445816278181077,-0.00361334050228201,-0.00650811577890575,-0.00480072295598799,-0.00142447224296738,-0.00980854010239374,-0.00155244866396542,0,0.00493537152270385 +"3096",0.00899165105234245,-0.000445617614594718,0.00562100869055659,0.0022588724872199,0.00212585414467625,0.00180678991874017,0.0119104327278994,0,-0.00207692941571169,0.00122758060901673 +"3097",-0.00221929290105549,-0.00557288773693843,-0.0122611159378654,-0.0135225033359181,0.00815856399607062,0.00379636508195302,0.00652604018357827,0.00207304669904329,0.00291373619096569,-0.00367860027303579 +"3098",-0.00061615100889556,-0.00201748556978421,0.00219064128530899,-0.00137088085325665,-0.0014567058238163,-0.00122913213284936,-0.00196827896603968,-0.000775710466209167,0.000830073870423442,-0.00184621621650349 +"3099",0.00465695313555914,0.00134763973897556,0.00910750637412527,0.00388933748492981,0.00340386439451823,0.00265070544861867,0.0075405215300397,0.00258804654094003,0.00663517458737672,-0.01171384965108 +"3100",0.00156763398292603,0.00471068089012761,0.00397107225475857,0.0020509788130334,-0.00638073610962808,-0.0020772117073482,-0.00955665264832328,-0.00154881389422157,-0.00444921303989754,0.00062387250715612 +"3101",0.000510523581929156,0.00468852521263408,-0.00359587334694511,-0.000909732416538689,0.00512118599939471,0.00198698721349788,0.0113927195504564,-0.0025853982135331,0.00306211200757911,0.00311710095042761 +"3102",-0.00751643657449186,-0.00755557381194549,-0.00342835436595113,-0.00751191561836884,0.00412500493812895,-0.000454352153353765,-0.000689722735418674,-0.00285118861810774,-0.00660061897526276,-0.0031074148247241 +"3103",-0.00215899961987986,-0.00425433721474,0.000362104342996439,0.00229358431583759,-0.0047618436953536,-0.0028396770015352,0.000345099390604897,-0.0122172773666047,-0.00382059794317935,-0.0112220701642258 +"3104",0.00978776365603973,0.00966952893446882,0.0128507441983778,0.0118994028090658,0.00283843842797782,0.00132902132890256,0.00793373464372582,0.0202631176853336,0.0059196263811967,0.000630495656581909 +"3105",-0.00411524659860074,-0.00913143646228798,-0.0101858689660194,-0.0205789598319196,0.00274940151337888,0.0025597560465509,-0.00330819824749007,-0.00412690004495075,0.00132611684498762,0.00315068397557128 +"3106",-0.016699636164017,-0.0188806534752602,-0.0182343226885366,-0.0196259817452258,0.00766124746571606,0.00340423627385533,-0.0181984549139697,-0.00207194464060401,0.00331099252232425,-0.0125628342747678 +"3107",-0.00138930551079675,0.00504003807611109,-0.00606843938505597,-0.0014130791503687,-0.00432170332776405,-0.00188497487607886,-0.00011658871364606,-0.00285511409253092,-0.00247500208295515,0.00127222146063866 +"3108",-0.00302581413683745,-0.00569867301107108,-0.00647540539013314,-0.0158018909141748,0.00409939203447029,0.00264389106393192,0.00233186692208909,-0.000260167797899835,0.00239842023328363,-0.00508254897919436 +"3109",0.00502348253674034,0.0066483844030798,0.00689003080324002,0.00599081150444158,-0.00136086348109921,-0.000659229834115482,0.0105850278208577,0.00702950076424536,0.00189771456842536,0.00191564380807363 +"3110",-0.0251302685601803,-0.0214074238214267,-0.0225633558986281,-0.0333491113189348,0.00785566532681647,0.00499436355348482,-0.00115104312184344,-0.00646334092660938,0.010211628098493,-0.00509874586703907 +"3111",0.00904367806562911,0.00791249180288123,0.0140020005452519,0.014046325565674,-0.00294286077225636,-0.000937572517234364,0.00414847368639659,0.00468383823151197,-0.00171190187840398,0.0134529142144599 +"3112",0.00585742906501041,0.00600314713556593,0.00149270465324158,0.00194405215377813,0.00614244982433032,0.00319083342969662,0.00654120389075019,0.000518000240836036,-0.000571615225964495,0.00884951432741188 +"3113",0.00926133772193305,0.00895116447166222,0.0040992095080199,-0.00485085013684705,-0.00332996564858268,-0.00196451968126155,0.00592857832361804,0.00569499631699255,-0.00719010545951559,0.00563909774436078 +"3114",-0.00646503774102314,-0.00636942136213858,-0.00371129058040376,-0.0180355533973179,0.00222729168406333,0.000468654412589142,-0.0028335139367841,-0.00669237552085244,-0.00707760666484059,-0.00934579439252337 +"3115",-0.00661216256784525,-0.00663925184619996,-0.00540138999392958,-0.0042194821409961,-0.00206362279503691,-0.00168642265985042,-0.0147760080709701,0.00492358100411305,-0.0000829092402335752,0.00440255832365777 +"3116",0.00901569426577886,0.00691408613603706,0.00692881581097637,0.012711982230929,-0.0015906349038487,-0.00112622865174539,0.00842169582992347,0.00360999422839448,-0.00232093834815106,0.000626152843005601 +"3117",-0.00307148747575614,-0.00389105996974504,-0.0081829627278277,-0.00492258566601023,0.00573560320029465,0.00300658625004013,0.00354648921639433,-0.0069371647045674,-0.000997033890021259,-0.0143929485468923 +"3118",-0.01221855881842,-0.0101101873239111,-0.00750040841760746,-0.0128617317508564,0.0112473870545446,0.00608900728374207,0.0013680414172963,-0.000776224331982656,0.00773453106677535,-0.0209523796007606 +"3119",0.00226843873144689,0.0106776838857965,0.0154920762800805,0.00100238166212985,0.000861786816457988,-0.00027929810817473,0.00330141906729553,0.00828585781520452,0.00107291410535471,0.0136186761454711 +"3120",-0.00930064308716261,-0.010564875485074,-0.0083721113143046,0.00350430742940389,0.00719984403007801,0.00437725858565852,-0.0105525575108755,-0.0118130115214424,-0.00387469899732817,0.00831731624288978 +"3121",-0.00671065758038458,-0.009285165666017,-0.00469040353701378,0.00648540514297902,0.00303031760173256,-0.000370843553664013,-0.0119265991102806,-0.00077965359554466,0.000331051885607003,-0.00380710643535986 +"3122",0.00273121289952494,0.00585753881111506,0.00452402452182943,0.00545226665115939,0.00859859142780106,0.00361768549343844,0.00406223920630433,-0.00182048862857032,0.00678413981672543,-0.0101910607913405 +"3123",-0.0134754076712191,-0.00931751345180587,-0.0106961373725604,0.0034508556212296,0.0125191323056515,0.00665514810979939,0.00416132615001774,0.000260467225622119,0.013476867228583,-0.0263835464521808 +"3124",-0.00254290553998304,0.00705399313841748,0.00588009518602739,0.00908876167101114,0.00668912388103027,0.00481149173029927,0.00391391221824744,0.00859598415636453,0.0144328141663372,-0.0033047148998443 +"3125",0.0217067691661179,0.0121408250304145,0.0115028899140681,0.00219067259089889,-0.0114014127826573,-0.00366244594942011,-0.00321068532849922,0.004132229316262,0.000319726638000839,0.00596816962723756 +"3126",0.00866210017382674,0,0.000559247266923357,-0.00801550806780282,-0.0056519719533592,0,0.0209363632790209,-0.00411522426590738,0.00255692365070836,-0.0204350464341544 +"3127",0.00650265505545078,0.00553645399280267,0.00111802157860419,0.000489777815857018,0.00322611386254312,-0.00018357420286419,0.00146483999458713,0.00335740823809583,0.00326768149145074,0.0174966572558402 +"3128",0.0100070266830656,0.0126176168298731,0.0120975126305463,0.0078316013284323,0.0086515869319348,0.00395216791774766,0.00303774406368307,0.00566283095592479,0.00564028453225962,0.00330683328664261 +"3129",0.0045890253470533,0.00203887392717506,0.00459726956093376,0.0104420309138338,-0.0094123577801335,-0.00494370754001927,-0.00302854412175546,0.000256062048445971,-0.00995334576043438,-0.00263676074053543 +"3130",-0.000242233605321607,0.00520012368932532,0.00329488136825185,0.0112953525142874,0.000613096679436875,0,0.00168766121601283,0.00511762066655463,-0.00119685628027033,0.00660936264706513 +"3131",-0.00176527846676466,-0.00584796313740699,-0.0111293988469486,-0.0106939452238819,0.000765718471174015,0.00257599416888787,0.00325729141732722,-0.00865579992822318,0.00519253874420822,-0.0137885081622434 +"3132",0.00412615805111671,0.000905040058121198,-0.00110693817028551,-0.00168144473718868,0.00344364856424706,0.00247782169812183,0.00369458786589671,0.00308163454097854,0.0061193355142759,0.0126497765772546 +"3133",-0.00110491755873576,-0.00791147278110738,-0.00258585627527896,-0.0110684439992836,0.00251660395058506,0.00073224373888725,0.0016731660306013,-0.00409614876056053,-0.000315955771184151,0.00394477291203388 +"3134",0.000380167479839155,-0.000467698857587906,0.00293375329657919,0.00394719683044364,0.00174957024357814,-0.000182799489711782,0.0107165461696976,0.000513942841349424,-0.000632071754615549,-0.00458419598484128 +"3135",0.01047111872822,0.0142722553725101,0.00596243420023201,0.0241758211060821,0.00501156548636028,0.00192119235623034,-0.00177637704113398,0.00668042306440619,0.00506008843152861,0.0118421049993025 +"3136",0.00225713436313479,0.00438300432490513,0.00889057583554731,0.00834530156760138,0.00143566485670354,0.00273954903834883,0.00622849106778434,0.00280763680541285,0.00605723711318662,-0.00195051907153276 +"3137",0.00955436453849523,0.0101056230765517,0.00973010138533414,0.0146606681790564,0.00264080438932068,0.00163922018595719,0.00442134670406569,0.00763549876929681,0.0251779030821637,0.0201954158937032 +"3138",-0.00145356932447815,-0.00159161744179992,-0.00981819195421363,-0.00326268933584439,-0.0109866616596832,-0.00409131620320091,-0.01265543037629,-0.00303103940568195,0.00663561126812895,0.00255425662399422 +"3139",-0.00122451041173965,0.00159415472626723,0,-0.00140287256701155,0.00745651416551274,0.00346917571314931,-0.00624160151638264,-0.000281951425623261,0.0148507808713678,0.00445857696222429 +"3140",-0.00980788024558843,-0.00568439378333985,-0.00440685919472805,-0.0103020413273999,0.00309652912349612,0.00154653121802184,-0.012786139150528,0.00102520383934634,0.00194113032789112,0.00317059845271306 +"3141",-0.000997519241488276,0,-0.00147551117842637,0.00946294278569781,-0.00639986445630936,-0.00408772861193096,-0.018859244880739,-0.00512030139991004,-0.00916539513782555,0.0050568469803165 +"3142",0.00354602859561637,0.000228765869366043,0.00406355357645305,0.00703082580433767,0.00704723862168843,0.0030099124245051,0.0115793832379076,-0.00257349292328179,-0.000977701729880986,0 +"3143",0.0051457252016176,0.00754453222843843,0.00404710793652341,-0.0013963429297108,-0.000677371672561877,0.000454657006253134,-0.000572388366601229,-0.000257902326172399,0.00271003470972686,-0.0106917812989837 +"3144",0.00907863161519162,0.00294984718437985,0.0142909140502754,0.0118852969304599,-0.00233864786733473,-0.00125637233900422,0.00343601751777167,0.00335487152695868,-0.0193693848206319,-0.000635706350688436 +"3145",0.00260428934286128,0.00316739058927706,0.00307079620621087,-0.00253331342675633,0.00771310523278301,0.00355551717066671,0.0156375091020537,0.00488681722784201,0.0213597389894249,-0.0165393960464058 +"3146",0.00799514606070084,0.00721693661030542,0.00288129605840015,-0.00184724552277449,0.00712891326403531,0.00190761456814914,0.013261474736179,0.0133094644502609,0.00164905924146463,0.00970239117406657 +"3147",-0.00113792097386289,-0.0107478835265966,-0.00430952706425625,-0.00693958302491282,-0.0132625874675875,-0.00634692946889814,-0.00454756375903886,0.00176806528259421,-0.0111502353083054,0.00192190997549258 +"3148",-0.00549479412677034,-0.00452691514113779,-0.00577096070937277,-0.00605645743371463,0.00135909457122119,-0.0010037182904411,0.00323133103173867,-0.00353002504447941,-0.00643261697012709,-0.00127885885720846 +"3149",0.00124650819394789,-0.00409277634153993,-0.00888806542699261,-0.0030465611281224,-0.000377017270022373,-0.000639458116921343,0.0048867176921128,-0.00328939716477317,0.00350374761616434,0.00320104594039505 +"3150",0.00477797848780703,0.00365300231091514,0.00603956233632985,0.00846262446303525,-0.00550689835262541,0.000548554124587985,0.0053048811023475,0.00203092912728287,0.0157874914611007,0.0216975534556096 +"3151",0.00234424810568612,-0.00159241021582646,0.00181915544171485,-0.00186482854745662,-0.0133505335560106,-0.00493293082051971,-0.011213638246575,-0.000253344791419141,-0.00844358501914999,0.000624588412292182 +"3152",0.0044769180542914,-0.000455657414430433,0.000363170424888093,0.000700641088742904,0.00115327135730303,0.00110158956018158,-0.00177894459939676,0.000760335966915715,0.00625472508488456,0.00249679418045523 +"3153",0.000332638466449042,0.00182362115195867,0.000726058791346462,0.00373386604585724,0.00575933279631768,0.00210920514445179,0,-0.0020258678313535,0,-0.0105851998891362 +"3154",-0.00322526608279028,-0.00341302830231749,-0.00743696469138722,-0.00139494950010655,-0.00297738981738749,-0.00219625235539789,-0.00233906331001332,-0.00304495681329786,-0.00846255529440998,-0.0106985729502709 +"3155",-0.00680500124659,-0.00205482098192666,-0.000913770348274223,-0.0030267948703101,0.0107978018738566,0.00467724616463361,-0.00401917374946337,0,0.0164653179667065,-0.00890587338578497 +"3156",0.00366091494574561,0.00503319463611973,-0.00256079339209137,0.00607203990052496,0.0000757100139177069,0.00246455808173129,0.000224154913402552,0.00432681148081171,0.014117951937614,-0.00706035519196246 +"3157",-0.00555490281760429,-0.00614610619737521,0.00256736789082113,-0.00510682702313581,-0.00234863761284743,-0.00182109430722421,-0.014681210267398,-0.00405476184650233,-0.0147273963870866,0.00581777724944499 +"3158",0.00245638302451745,0.00206134073216435,0.00146338454895445,0.000233249618771136,0.00189862533345653,0.000456014182742548,-0.00181980514145208,-0.00559783192458008,-0.000148761804500963,-0.00321338909511093 +"3159",0.00715004130034846,0.00640005437435875,0.00803648435627458,0.00116630967482623,-0.00545715146052583,-0.00164126263003339,0.0101413078418933,0.000511553451062463,-0.0056526219186156,0.0064474309978213 +"3160",0.00469958129466197,-0.000681415714134492,0.00126829611388213,0.00163101228300588,0.004343699410021,0.00146133853893038,0.00282011243001823,0.00153470066860928,0.00508634146029863,-0.00448428304224902 +"3161",-0.0047770471638533,-0.0104544921902794,-0.010676765512232,-0.00883931988352438,-0.00478022440332493,-0.00173267521354181,-0.00461201744467032,-0.00561806375548102,-0.00707000844943095,-0.00386106898946703 +"3162",0.00669998378280923,0.00528251789330536,0.00256084892148234,0.00211223448544939,0.00236367169984364,-0.00018288491538454,0.00339029080426023,0.000513613590390705,0.00164893571651836,0.00129201154218861 +"3163",-0.00182115423070373,0.00182771844773733,-0.00127714463139084,-0.00187356305370401,0.000304045582917079,0.000913815157803421,0.00292831346862665,-0.00359333909634241,0.00665968277955487,0.00387103320698201 +"3164",-0.00245474523732159,-0.0150513285907889,-0.0063938890780636,-0.00774281072390437,0.00243337525264486,0.000456421147537744,0.00718687290381648,-0.00644005679095649,0.00334495654013933,0.00578399589622292 +"3165",-0.010940395706309,-0.00648294383027359,-0.000735421822407156,-0.0122960575234992,0.00804066243010082,0.00255503428485171,-0.00334483985762701,-0.0111484985459063,-0.0131129726807816,-0.00638968965774234 +"3166",-0.00870786008857782,-0.00419483324743752,-0.000183953528870129,-0.0196313501550002,0.0198602356012916,0.0113424462316467,-0.00100679685157012,-0.000524499541312951,0.0240221967708476,-0.0276527736668752 +"3167",-0.00752947380429148,-0.0100632799074319,-0.00515274518193776,-0.0097680498451983,0.00924154683514855,0.00207367280733006,0.00447926352014805,0.00996852084646327,-0.0038120737830929,0.00132277363287803 +"3168",-0.030073177128459,-0.0217492986935625,-0.0247872446882911,-0.0369913456359242,0.0172880869670258,0.00863688972330068,-0.0179487523718886,-0.0199999603426408,0.0139818530722045,-0.00858656973011873 +"3169",0.0140229710656532,0.00410817693262899,0.0127085959851618,0.0143406376016595,0.00799308291406065,0.00160552677761361,0.0105574192384557,0.00477073795400651,0.00812839144276589,-0.00532973477973142 +"3170",0.000590706734606261,0.00505412797474047,0.00693008501657366,0.00454429455290373,0.000357231013315973,0,0.0104470331619766,0.00501185603401866,0.0151896907295461,-0.0127260991363837 +"3171",0.0196200432930607,0.0107759048765264,0.00706851242864848,0.0123146483099983,0.00214241113127467,0.0000890839402085675,0.0167872345872235,0.00524943005026923,0.00503468997206946,0.00542736221015194 +"3172",-0.00681157174872604,-0.00497507715621748,-0.0105282273865946,-0.0101788182562097,-0.00199535413310803,-0.00151373440370495,-0.000109448131649592,-0.00365548519574965,-0.0033161716874669,0.00877197552943043 +"3173",-0.0121732525383303,-0.00785721171229481,-0.00952025085147989,-0.012039095242882,0.0208497890549098,0.00633188534516615,-0.00382716682085837,-0.00445482531172781,0.00969849956457947,-0.00735781389097367 +"3174",0.0155516769320576,0.00863932367315479,0.0113078755944878,0.0126936034863279,-0.00342731295926657,-0.0035448790518019,0.00109768998778548,0.00236910024880554,-0.00595951742412126,0.0235847893992234 +"3175",-0.0295676050817044,-0.0271235133822006,-0.0242265731886174,-0.028829206667189,0.0225294421678923,0.00667029809802799,-0.016228031964407,-0.0168067597039955,0.00684159265652129,-0.0151414293457932 +"3176",0.00264184678190471,-0.000244457787457741,0.00954929276952798,0.00671132039367262,0.0111195849342762,0.00636103568713708,0.0110342458558053,0.00988246217922661,0.00665497022767081,-0.00802138964796029 +"3177",0.0147548817774983,0.0119862114749407,0.0104048131904593,0.0138462212519352,-0.00801040970349742,-0.00263374733746802,0.00870910206080366,0.0134884144580947,-0.00640221307729039,-0.000673900029193431 +"3178",0.0120477635485325,0.0077350491748287,-0.000187191054237923,0.00404646369744643,-0.0143023839106715,-0.00475312895888846,0.00754100599093888,0.00287059405438028,-0.0116963020849999,0.00472013878150723 +"3179",-0.00766242014277529,-0.00575667356436949,-0.0020599419144286,0.00201511649957387,0.0103443749307404,0.00442208547943634,-0.00748456484262106,0.00286237733103234,0.00779537943593356,0.00268454096763349 +"3180",0.00813536575527629,0.0118213588260563,0.00337778586630177,0.00955249609479702,-0.00666530946935318,-0.00264157003914878,0.00371576394418005,0.00337304020137297,-0.00316441866147987,0.00334674288307091 +"3181",-0.000307831231642131,-0.00214587850316972,-0.00149622642837766,-0.0129482152012312,-0.00664072951795036,-0.00220707179369384,0.00555322264925273,-0.00362028702041883,-0.00253951052975143,-0.00466975715446305 +"3182",-0.0256874004775369,-0.0126642052673843,-0.0112380586884105,-0.0148839119335499,0.0164345097063081,0.00672429823982501,-0.0137519807504317,-0.00207626004178918,0.0195898452442651,-0.00737260842225429 +"3183",0.0110583387168111,0.00701842345292092,0.0145861004558192,0.00537771948421817,-0.00404219765149383,-0.000966673640810156,0.00735614879041946,0.00520156152270079,0.000138752863130476,-0.000675265120282376 +"3184",-0.00392358128106918,0.000480624892194026,-0.00317401585972565,0.00178306281537877,0.0154090161852407,0.00431080359009739,-0.00381474132292792,-0.000517467310621189,0.0095707398630871,0.00675673356420781 +"3185",0.00704154482058694,-0.000720699816569192,-0.000374598165568285,0.00279675722004358,0.00128719003474886,0.000350295254418986,0.00229760512883814,0.00232973891320598,-0.00281653486490541,0.00872487747592454 +"3186",0.0127730008955875,0.0100961790678529,0.00712008917882345,0.011156294873903,-0.00378881393838737,-0.0019263782405835,0.00796851607087046,0.000516642913496179,-0.00716456993208681,0.00266132126566654 +"3187",-0.000444266610053812,0.00356969475049329,0.0031627773106373,0.00777320015145233,0.000271463971838193,0.000263147420931364,0.00129959454927864,0.00438812856130921,-0.00256727041934735,-0.0159256794434508 +"3188",-0.00584717438145466,-0.00308265942902075,0.000556411697061998,-0.00622041509891968,0.0012923756493497,0.00219652969625006,0.00973389595621588,-0.00565416056497348,0.0139130434782608,-0.0053944247471307 +"3189",0.0113503794815639,0.0164129025794546,0.00556070388652974,0.0167751472495858,0.00149433234096996,0.00157794465322669,0.00781914937773287,0.0129232542012603,0.00624359519725548,0.0237287654582146 +"3190",0.0128553428673219,0.00514855841283213,0.00718896000714198,0.0113272456274078,-0.0181101077677718,-0.00805257182616159,-0.00627045670859405,0,-0.0240011243965328,-0.00132452568052432 +"3191",0.000772249250603263,0.00209551025870502,0.00347728897432753,0.00438284889779061,0.00711509672066946,0.00061765403531111,0.00192508157137761,-0.000765382299363626,-0.00852313125976756,0.00265256475118081 +"3192",0.000503305196656756,0.000464656192306956,0.00656573703473406,0.00315151057762009,-0.0177652006225232,-0.00617287002698497,-0.00651153240588676,-0.00229831752975751,-0.00373449131531134,0.00925928103607609 +"3193",-0.000234632340077701,0.00139339129405336,0.00289904636497629,0.000724899529996215,-0.0175279676911486,-0.00727590543585888,-0.0106371625076983,-0.00307142757480161,-0.00855793202176902,0.00131050490558815 +"3194",0.0071108336694321,0.00533390108254062,0.00885281146502215,0.00700316587316152,-0.00177685381711112,-0.000983245420517642,0.000977461867549323,-0.000256754661383529,0.00606367557744147,-0.00719890871020412 +"3195",0.00346387255822345,0.00599775261627977,0.00662602489682618,0.00719429870050825,-0.00655089160666489,-0.00223660936898373,0.00488230511222287,-0.00154078554687309,0.00205635681809802,-0.00395517459858208 +"3196",-0.000663856979901234,0.00275165937693567,0.011741671559945,0.00571429432984538,-0.0213589625401879,-0.00914629641549203,-0.0116606170280036,0.00823047122520904,-0.00827917451207039,0 +"3197",-0.00308870394850747,-0.0107477833270933,-0.00527511763671229,-0.00781256309453338,0.0127435919048571,0.00434388645230133,0.0102688007919778,-0.00433685496167135,0.0083482914740618,0.0443414722905136 +"3198",0.00253189104649021,0.00485441592267422,0.00371219485965035,0,0.00542359553954452,0.00261296177881887,0.0109212533874659,0.0061492063117754,0.00198131181807826,-0.0190114068441065 +"3199",0.000598226077207942,-0.000920212368100692,-0.00211345210204517,-0.00405627178753709,0.00424384090488927,0.000359619249856502,-0.00352976269731375,0.00050927011243207,-0.00628530340599009,-0.00645992644230764 +"3200",-0.000066511411233372,0.00345389364657311,0.00741266847814037,-0.00407289001775268,0.00300807673000203,0.000449072551662377,0.00483033402077027,0.00610840432256432,0.00405082774247889,0.00520164843502324 +"3201",-0.0047247367713863,-0.00206512466072295,-0.00227751745562499,0.000962295325206863,0.0132106299142039,0.00574718394542972,-0.000427324620401959,-0.000758799181866721,0.0118204842286274,0.0012935513870731 +"3202",-0.000234727581092775,-0.00252933908112429,-0.00105352723640928,0.000961345657114476,-0.000211472972139748,0.00142856988504336,0.00149622121804072,0.00104761520820662,0.00559638346826974,0.00258408871869475 +"3203",-0.00784682088711497,-0.00576301561431658,0.00140619036464584,-0.0105643026372392,0.0120541737923394,0.00499279451241974,-0.00124672118125113,-0.00357411506328831,0.00528692173913048,-0.0115980023440451 +"3204",0.00591481719694231,-0.00486914070573119,0.00403720693090559,-0.000727989074488233,-0.0146271373303023,-0.00656482459099494,0.000753304591408988,0.00358693518235453,-0.0185453815841596,-0.00586701408252943 +"3205",-0.00208321803963207,0.0053589206084248,0.00174821624234922,-0.000242864611907589,0.00643260422855896,0.00214316091194666,0.00817200205059088,0.00638249788437895,-0.000282091232008841,0 +"3206",-0.0053871747802523,0.000463378343763532,-0.0143105887060947,-0.0128734131819004,0.00245814763670404,0.00142570641567441,-0.00607932131171751,-0.00329778661023139,-0.00514842397939885,-0.0039344926789654 +"3207",0.00463772364056836,0.00231654147395277,0.00460340617119259,0.00565945449583971,0.00245221903135873,0.000801007691797029,0.00375572162282212,0.00585392119111927,-0.0155253298670827,-0.00987485104181107 +"3208",-0.0118947214788299,-0.0108620648461809,-0.00440603555050811,-0.00709559586841457,0.00301041347330355,0.00276932722716094,-0.0105836806216673,-0.00657901847039488,0.00547281650006548,-0.000664871068921102 +"3209",-0.017664732290289,-0.0261681867118397,-0.012391625894172,-0.00763931480541102,0.00244328396682358,0.00346331171371084,-0.00388975154195093,-0.00560356395196959,0.0116736370524373,-0.0086494124123877 +"3210",0.00819283290342265,0.00695780357436315,0.00501882383157293,0.0129128204795237,0.0091218771644741,0.00522123031284583,0.00976235197853925,0.00768440199371345,0.0045306457783747,-0.00134230457842133 +"3211",0.0135321022713335,0.00905397540397157,0.0115926782138889,0.00441293463921966,0.00738336363006042,0.00193678747828163,0.00537113172993231,0.0119471118727161,0,0.00806451612903225 +"3212",-0.00431471912770232,0.000236196577638292,-0.00634695619869641,-0.00829874887677129,-0.00828830626667842,-0.00333884440071008,-0.00277795189328323,-0.00326547960432411,-0.00852707576576783,-0.0013333559115386 +"3213",-0.0155246724927783,-0.0110954095815514,-0.00585524631585277,-0.00713760938652341,0.00269390323263363,0.00211573436804202,-0.00514309522442802,-0.00302420550853988,0.00874259707523506,-0.000667466324014487 +"3214",0.00949640708822885,0.00811644237714471,0.00874531607352669,0.00768468867866967,-0.00564855402328646,-0.00255123372670574,0.00323100453966663,0.00505556896077586,0.000916044263191251,0.00267198788324197 +"3215",0.00676346735717548,0.00899842411551632,-0.00123852281482706,0.0103320246432104,-0.0148946308303881,-0.00626206512166205,0.00193243515201091,0.00100607596912972,-0.00872935567625432,0.00666220231940717 +"3216",0.0103668977558902,0.021121742548367,0.01240040729624,0.0160701558228009,-0.0123766223909908,-0.00683415672789955,-0.000750086793809945,0.0100502465494383,-0.00553937228235746,0.0119126403683329 +"3217",-0.00111375540308856,-0.00436681707647868,-0.00437444383659746,-0.00431343189990863,0.00726287291355443,0.00277034766623263,0.000214471384670345,-0.00124377720588753,0.00399912164535543,-0.0045781334059144 +"3218",0.00990037166970725,0.0129271410544696,0.0149384778245647,0.00890486456055917,-0.0120883401179357,-0.00481243362713624,0.000536063491396677,0.00697385807325257,-0.00697058843361797,-0.0026280985247561 +"3219",-0.00160602718556602,0.000911522426665812,-0.00207797090455231,0.00286263656985342,0.00121643995403198,0.00197001559850785,0.000750000229935432,0.00692545482035012,0.00573026999691795,0.00131747834751383 +"3220",0.00294908642414593,0.00478146696455273,-0.00260280208727059,0.00380592940259072,-0.00242991684560956,-0.000357433780777905,0.00556737840711174,0.00147394998266259,0.00142437856493483,0.00394743517647012 +"3221",-0.00437716540730426,0.000679757534593373,-0.0019137248191381,-0.00521332050936663,0,0.000894097512452063,0.00798554638770121,-0.000245366442058303,-0.00106673777777744,-0.000655352323614466 +"3222",0.00677915091704806,0.00407609380126428,0.00714660775444353,0.0090519864372629,-0.00752266053743211,-0.00366227420716436,0.00728853671727125,0.00588822775426934,-0.00477014072767334,-0.00131149755965509 +"3223",-0.00326672069010003,-0.0040595467080915,0.00121149703063694,0.000708128977800593,0.00584711696354767,0.00233092994426598,-0.00325084489201311,-0.000731762150698922,0.00293299964611915,0.00131321984427624 +"3224",0.00290953245626957,0.00634054223440583,0.00414868798958046,0.000236028559744694,0.00100471967528759,0.000357649429707063,0.00136765129010241,0.000244064676203193,0.00235379462953911,0.0124589936319914 +"3225",0.00163401144780484,0.00360039390117328,0.000516399885898799,0,-0.00200730679798589,-0.00017872927035989,-0.00126078514379435,-0.00390436787364301,0.00711591835989411,0.00518143477574506 +"3226",0.00409500551708786,-0.000672616778097268,-0.000516133354693249,0.00707545215445449,-0.00488519485352168,-0.00214619719676801,-0.0102041233680787,-0.00367471017080689,0.00233167527966982,0.00579890297429775 +"3227",0.00563649510849085,0.00426287134459868,0.00292641118715453,0.00585476494555115,-0.00909634089728306,-0.00376420747378869,-0.00542026138688778,0.00122950845432102,-0.00860004223459732,-0.00384362468784738 +"3228",-0.000296766805028659,-0.00134040244323375,0.00429115214121811,-0.00512228470529752,0.000656017412822063,0.000899583983169583,0.00341954883089657,-0.00122799861963618,-0.00277303045202659,-0.00192926024006812 +"3229",0.00306726754808562,0.00626394495282478,0.00273454742982326,0.00444654076114004,0.014634007156876,0.00485353408977796,0.00553772242219464,0.00442596330482825,0.00549022459893056,-0.00644334190948614 +"3230",-0.00266332612602393,-0.00333478382964869,0.000170477625216936,-0.00792161431926885,0.0134903371240434,0.00635062577167145,-0.00169443531309976,0.00342722965155584,0.00999850347472697,-0.0058365754909161 +"3231",0.00926398060928735,0.00736111691808872,0.00988411997916749,0.0150304810680795,-0.00307817484639594,-0.00188709452282398,-0.000742686186689379,0.00390331107524844,0.000912764209712646,0.0182648168799422 +"3232",0.00401772581492499,0.00465017786621624,0.00674989804278514,0.00994914535714386,-0.0131615449648247,-0.0050834062749322,-0.00775030130625542,-0.00121508893840683,-0.0028760101413583,0.00640612793002915 +"3233",-0.00110619606818874,-0.00264493869093796,0.00134096918594984,0.00572734148166232,-0.0112466351621066,-0.00537836659918323,-0.0162636261385525,-0.003649571950746,-0.0161800077177632,0.00254619201042838 +"3234",0.000228034848657854,0.0013259764719431,-0.00217609112971717,-0.00318918141218405,0.0060517681253045,0.00288395150539,0.00293665833290269,-0.00293038850569194,0.00429024650882015,-0.0107936716004128 +"3235",0.00351673976531486,-0.000220766378140391,0.00587145504308784,0.00731274290725459,-0.0181185409809774,-0.00799782172619234,-0.00954339832380979,-0.00269412548072823,-0.0155214884055853,-0.000641891971205011 +"3236",0.00246610843398765,0.00022081512669625,-0.000500294710443328,-0.00907444700083282,-0.00420723215131547,-0.0013588085953703,-0.00186135389775088,-0.00982317808616628,-0.00636439556333568,0.00256908653475652 +"3237",-0.00190980324376389,-0.00154489809833214,-0.0025029282751281,-0.00709707762687761,0.000667080177745083,0.00108859528762872,0.00230364905490199,-0.00471227623206194,-0.00240192883326229,-0.00640612793002915 +"3238",0.00210799455353805,0.00110522832340321,0.00217465200582745,-0.00645605031905561,0.00459258814699193,0.000453031960672368,-0.00700450617708126,-0.00523314608433978,0.00269951120238598,0.000644788954934805 +"3239",0.000323648170976965,-0.00198724132789829,-0.00350525584842576,-0.0076584514720679,0.00648874478361572,0.00271712480323383,0.00815608582143668,-0.0055109200775979,0.00400205943399845,0.00193298947981591 +"3240",0.00145579275335095,-0.000221214563494887,-0.00435518301594739,0.000701600342905895,0.0103297300349896,0.00505825698692797,0.0079806797187405,0.00428212400562367,0.00420352237146027,-0.00321552085191401 +"3241",0.00723638944472116,0.0046470906042555,0.00588838418716042,0.00794580023319202,-0.00108786789634852,-0.000808830076967415,0.00531460881761636,0.00777522933635288,-0.00252591660689849,0.00516131205968251 +"3242",0.00073760270939327,0.00132150672653375,0.000836217831834185,-0.00162297612260753,0.00181479306136789,0.0017089475494716,0.00517851987483331,0.0074663781958153,0.00296641327859848,-0.0102695541958202 +"3243",-0.000288376463890461,-0.00131976265131262,-0.00317511822330563,0.0020901367221573,0.00833287595610011,0.00188565378545369,0.00128798462890245,0.0037055748916679,0.000505028152684606,-0.00907920528324691 +"3244",-0.00371889012992432,-0.00594719046175507,-0.0030175718647133,-0.00440335468351993,0.0103476996316423,0.00367444608778555,-0.000214402409897674,-0.000738426047292018,0.000504672283442753,0.0130890276901821 +"3245",-0.00160882372462834,-0.00177270680161112,0.00100883365842619,-0.00209493087638679,-0.0062589160279064,-0.00250022603355515,-0.0137236357518661,-0.00492596221107222,-0.00547704689669382,0.00904394952668475 +"3246",0.0022238397447345,0.00244175296572791,0.000671991283627715,0,0.00128833152401819,-0.000179012059175587,-0.00326113395856065,-0.00371291217138692,-0.00188402173913049,-0.000640183169661301 +"3247",0.00775024116332945,0.00819308030315824,0.00688260565951326,0.0100303013228731,0.00293078590594553,0.000447637280721169,0.00392622397437226,0.00546586892975909,-0.00479165802266368,0 +"3248",0.002265646260867,0.00109827715633704,-0.00166713796179052,-0.00300232900928166,0.00584420628485072,0.00187934693454328,0.0120587404793282,0.0042005448762279,0.00481472855537302,0.00576553466334007 +"3249",0.00445748704343796,0.00153574657871358,0.00200397055985202,0.00115829935875245,-0.00290523553139865,-0.00259039765954372,0.00322017687568765,0.00196855552877606,-0.00529991268694952,-0.00509556275296941 +"3250",-0.00370863507333941,-0.00569556505851587,-0.0095000378293375,-0.0157334689917172,-0.00213185300371277,-0.000806077040950703,-0.00278197784998413,-0.00294704497579279,0.00620397073950696,-0.0198463287199427 +"3251",-0.00849474665826089,-0.00793127564336493,-0.00201914464399422,-0.000235100245813191,-0.013333034970482,-0.00359027587681104,-0.014806828672505,-0.00270925691681523,-0.000507819523372866,-0.00130635779152333 +"3252",-0.00670655019481359,-0.00421941390456804,0.00387790695224277,-0.0051727732738055,0.0209675315711753,0.00891808522589677,0.00609883853717097,-0.00197587445505409,0.00957985388677685,0.000654066522213448 +"3253",0.00617028188067215,0.00958965082967977,0.0112529604153286,0.0075632594891859,-0.00998520311141649,-0.00383931237076141,0.00389699724798431,0.00222723318939066,-0.00136584716148491,0.0156862734681336 +"3254",0.00179795397109284,-0.00176713571407061,-0.00398605851785527,0.00445687497936542,-0.00486419732270682,-0.00233028087990439,0.000862608653534158,0.000987667009547,0.000575885409960897,0.00193043642338497 +"3255",0.00913403841683103,0.00885147598331959,0.0115057535348513,0.00583835770721075,-0.00553463755845196,-0.00305455024045198,0.00172380656187587,0.00666014143844662,-0.00992809352517998,0.00642265108196249 +"3256",-0.0031440959318807,-0.004386907386289,-0.00560500436201128,-0.00394700107289137,0.00216819498851106,0.000811029707273203,0.00204343999727863,-0.000980190551486126,-0.00029060457384833,-0.00127634574400448 +"3257",-0.00111510577620166,0.00044059931886431,-0.000497375950976875,0.00349648210265263,0.0000722054534727512,-0.00117059928357277,-0.00601046847909958,-0.00171693809327855,0.00283470703830924,0.00447288663458867 +"3258",0.00283866081989625,0.00484476839009584,0.00215625641740491,0.0146341662473077,0.00786108737547142,0.00414680720751703,-0.00971824170688707,-0.00196565331534515,0.00688553303699702,-0.00445296900902392 +"3259",0.00861906234635379,0.00832784148115495,0.0024826298230145,0.0173991890283409,-0.0164579754579107,-0.00790014170982722,-0.0130847032369468,-0.00467747370951554,-0.00352724594770004,0.00894570834782171 +"3260",0.000599077641106893,0.0091284730523935,0.00264152806361473,-0.000450028496518762,0.011567723735441,0.00588177194240602,0.000994355607379482,-0.00296807841061297,0.00447887041358164,0.00506645466891054 +"3261",0.00687006067188367,0.0133553244871363,0.00459901053747536,0.00848460659570516,-0.00899021143348189,-0.00467796822214595,0.00642044741357362,0.00620188901389418,-0.0000719884917945723,0.00693133829067927 +"3262",0.000219137850890005,-0.00706037624902112,-0.00215626136745295,0.00911985843319996,-0.00137879623338311,0.0000904870448859008,-0.00852812040615658,-0.00665683130481187,-0.000215750873923115,0.0043804543080963 +"3263",0.0000624735597016812,-0.00107733247145014,-0.0039893949468085,0.00542254882162441,-0.00821233403371502,-0.00271136247232229,0.0129580321590046,-0.000992735676776713,0.000072002016833439,0.000623031858375089 +"3264",0.00409899620974241,0.000215660047117039,-0.00100128508014974,0.000449438202247299,0.0015999655557859,0.000780468400041423,0.00827084252315835,0.00844711485816307,0.00258956257834675,0.00435869731147753 +"3265",0.00438425471141235,0.00345050686759762,-0.000668242554823784,0.00202158580413281,0.00131901930231626,0,0.00623427758941264,0.00098550337032921,0.00100444106025099,-0.00123988358548832 +"3266",0.00152773355531122,0.0023640662446609,-0.000835840855900938,0.00134492263293162,-0.00146368231376826,-0.000906713656492752,-0.00565214130434788,-0.000157316625596371,0.00308194515246707,0.000252270433905188 +"3267",0.0000311624430882063,0,-0.0040154090680945,-0.00223859423499417,0.00285830028917866,0.00172440949252328,0.00273283768912869,0.00262199797121121,0.00943199019861352,0.00441361916771754 +"3268",0.00532326040981279,0.00385936972254219,0.00268772052221955,0.00717969486201486,0.00241155460169074,0.00144964601975373,0.00534174189441594,0.00679911052305915,0.00785730139853325,0.00753289391086009 +"3269",-0.000247776675247557,0.00384451089278093,-0.00184280452073726,0.00400982410358264,0.00109357461654302,0.00144761108026614,0.00271090866719903,0.00649350649350655,-0.000351193975586694,0.0018692213002629 +"3270",-0.00551321960818396,-0.0068085106382979,-0.00889565260504688,-0.00665631240292874,-0.00364108166163768,-0.000632409262915412,0.000757002262820494,-0.00206456774193553,0.00210779874787059,-0.00186573383084565 +"3271",0.00242929497813882,0.00599826478149112,0.00321766305195026,0.00223361626088892,-0.00979397105818702,-0.00361591550949691,0.00583532520169294,0.00310325850029769,0.00189293269673496,-0.0062304676779108 +"3272",0.00935192363225901,0.00787911004853292,0.0104658841841363,0.0202808116844397,0.0112931652637001,0.00462708482368202,-0.0110657389113505,0.00206233560035241,0.00734781696351927,0.00125391849529799 +"3273",-0.00757223208625346,-0.0107754485199473,-0.0110257265114312,-0.0185670384134345,0.0154003276662347,0.0066828872442124,0.00716997260717078,-0.00205809112575495,0.0132685240695074,0.0118973074514714 +"3274",0.00381505221531531,0.00363096967108056,0.00354728034548502,-0.00244825283774763,-0.00567850982108675,-0.00107653251572137,0.000862927417354387,0.00232018555503521,0.0104894967058171,0.00185649752475237 +"3275",-0.0028117783890228,-0.00574592442026267,0.00168318464904904,-0.000669321731370021,-0.00491578757226407,-0.00143688756856275,-0.0101304342048666,-0.00360079723248985,0.00393515166520908,-0.000617726953815456 +"3276",0.00532953534339886,0.00192636982178129,0.000168072598490054,0.00580482237542257,-0.0066109623040328,-0.00233831119270489,0.0023952314076261,-0.00722774872339949,-0.00750152052779929,-0.0148331273176762 +"3277",0.00678065008054296,0.00299081386475519,0.00705643481182783,0.00665924543083785,0.00351033169113135,0.000721154860710671,0.00054309764309779,-0.000780005220489044,-0.00565165459858608,-0.00439146800501888 +"3278",-0.00287770707872714,-0.00489882843665956,-0.00700699044055697,0.00529221633041765,0.00889076978754466,0.00216200485536233,0.00868427023390361,0.00052045277127255,0.00602619328922938,0 +"3279",0.00687734813759522,0.00449484151338098,0.00571238239247296,0.01557356876508,-0.00303370324154906,-0.00116859708026729,0.010654391103194,0.00546161234170039,-0.00741948791996483,-0.00756143667296783 +"3280",-0.00152462260010533,0.000639228638397604,0.000334112924588847,-0.00561550768068053,0.0051440858471965,0.00197985491042485,-0.00383346805096496,-0.000775969994826653,-0.000891544326973026,0.00444444444444447 +"3281",0.00225985638381943,-0.000638820286176012,-0.00367403133476907,-0.00781930912642681,0.00663165376038166,0.00251480604224463,0.00887219640174686,0.00336518241353412,0.00583424386252673,-0.0050568900126422 +"3282",0.0083183856405229,0.00554014489665455,0.000670482735501299,0.00634853327495621,-0.00315078069797303,-0.00206055196774468,0.00741687881172526,0.00644994873322746,-0.00156950328228833,-0.00127064803049548 +"3283",0.0031125316074494,0.00487389287717499,0.000670033489614141,0.00565584064268343,-0.00854816137614078,-0.000807927497977534,0.00115692046367455,0.00410151264298952,0.00184542412474098,0.00318066157760799 +"3284",-0.0019581984530852,-0.00801343348854644,-0.0053566118059386,-0.0253082197707116,0.0105056472041953,0.00395317064646505,0.0101901668202506,-0.0066376822383295,0.00109157455189557,-0.00570703868103994 +"3285",0.000120760644277462,0.000637733829980336,0.00454394158680382,0.00821125148221813,0.00351339429654574,0.00017907378827009,-0.00571966490350817,0.00411205345669496,0.000340656932647843,-0.0133928571428571 +"3286",0.00114687331619345,-0.00403652007648181,0.00117270901612843,-0.0103456086286594,0.00700187178587486,0.00250535521707218,0.00596170896389814,0.00204765804965445,0.00224812327635981,-0.0084033613445379 +"3287",-0.00889307847313081,-0.00234643766325848,-0.00384871164152323,-0.0080071398578101,0.00808853465307369,0.00357015871420563,-0.00228738823040142,0.00229885045727451,0.00584557523944995,-0.0149934810951761 +"3288",-0.0160294101539785,-0.020525956809921,-0.0179741309923421,-0.0345290822658781,0.0155546032497662,0.00675914082289064,-0.00479365365562368,-0.0127420992486188,0.00682530765847567,-0.0185307743216413 +"3289",0.0104791808346214,0.0087316741163137,0.0088949881781557,0.00836035744634556,-0.00783136575410537,-0.00335695163242944,0.00429323560209416,0.00129062977332839,-0.00892678002125047,0.00472016183411994 +"3290",-0.000826027066014867,0.00129844192379225,-0.00322141403865717,0.00483655019974893,0.00977925393376888,0.00478641538297664,-0.00312796358552969,0.00567148735056766,0.00541787199193089,-0.00469798657718123 +"3291",0.00324535550862404,-0.00129675815863406,-0.00136080963835994,-0.0148980285377487,0.000138389818672868,0.000970401833170431,0.0012551197442201,-0.000256293271278851,0.0000673177928653956,-0.00876601483479433 +"3292",-0.0181579044406291,-0.0157974251416886,-0.0163515417535607,-0.020241949744067,0.00912982069713131,0.0050233749974995,-0.0121174445173683,-0.00410256410256404,0.0057924226726449,-0.00816326530612244 +"3293",0.00742853920456943,0.000879507475813668,0.00761903030303035,0.0111612678422877,-0.000810130567652001,-0.000851737342510206,0.00306652215290271,-0.00102989186405777,-0.00649568731673889,-0.0185185185185185 +"3294",0.0152412781568751,0.0158172671353249,0.0151228907909071,0.0258336765695784,-0.013467075134852,-0.00580021085724769,0.0102256060486443,0.00489698466229327,-0.0130089511120994,0.00139762403913335 +"3295",0.0115480065127818,0.0114618939679112,0.0089723717623158,0.0057234432234432,-0.0109346916514019,-0.00433125643181542,0.000208661166468671,0.000512849422269923,0.00122931099231849,0.0153524075366365 +"3296",0.00336485624728966,0.00171045542014103,0.00755035260236081,0.000910562258138015,0.00450670172773182,0.000710214066304005,0.0037558790559391,-0.000512586542557814,0.0053883977533018,0.00412371134020617 +"3297",-0.0053296572889806,-0.00875131307369525,-0.00965858467374825,-0.0138730949767322,0.0124780915111904,0.00479067364842334,-0.000415767596047778,-0.00461659376165191,0.00264585492452607,-0.00547570157426425 +"3298",0.00746532483568974,0.00258402245012967,-0.00117704723092238,0.00553498603470981,0.00276963830886379,0.00194240379466293,0.010086316108689,0.00566859042338064,0.00257124986804746,-0.00894700619408118 +"3299",0.0017330495163479,0.00601372409764345,0.00505048804543806,0.0130733950951099,-0.00504042226730006,-0.00237925941770123,0.00813260251320358,0.00358695884158244,-0.00344195185856722,0.0034722222222221 +"3300",0.00644276959843793,0.00576432536293758,-0.00485763810958739,0.0135839263565283,-0.00506594987903297,-0.00256164861860475,0.00796486265699969,0.000510620398806338,-0.000812752246708404,0.013840830449827 +"3301",-0.00106696397999362,-0.00785393742615292,-0.00875275206194237,-0.0131784677239224,0.00383626271841164,0.00088555075130925,0.00678753932517018,0.000255218174412208,0.00569345289314205,0.000682593856655256 +"3302",0.0016021123930583,0.000855733810195325,-0.00747152330568057,0.000452716161158939,0.00437745220694152,0.00247747584941616,0.00905616851648738,0.00867346916649314,0.00417842687092507,-0.000682128240109159 +"3303",-0.00257699936178324,-0.00448907662439235,-0.0148844993176305,-0.00656110844884383,0.00684874220770793,0.00158871943895322,-0.000698045479637588,-0.00354069287959791,0.0128188187919462,0.00750853242320826 +"3304",0.00478123406707587,0.00579772385656008,-0.0017367488108111,0.00728763379640163,-0.0000686734762954666,-0.00017628555164384,-0.0125736155331166,-0.00304576126671274,0.00583121712726231,0.00948509485094862 +"3305",-0.00410824619150252,-0.00597777540563627,-0.0064370041753653,-0.0156002486999774,0.00783344979494038,0.00290856705236608,0.0108135425208755,-0.00381868645159578,0.00408466320964895,-0.00402684563758393 +"3306",-0.0102982664384058,-0.00279211763762632,-0.00840483263167857,-0.00574184644598419,0.00934060165826422,0.00404252747704481,0.00189964012896326,-0.00204451822017593,0.0150252144865768,-0.00404312668463613 +"3307",-0.0331654001294849,-0.043291018737885,-0.033727705567231,-0.0374221058576552,0.0149285049831758,0.00778987821556121,-0.0133718791874252,-0.0197183103641053,0.00898512622466319,-0.0189445196211095 +"3308",-0.0303021481486014,-0.0229625404305511,-0.00164473681204802,-0.00791931883462049,0.00532450983399424,0.0027792346298483,-0.0268028918740905,-0.0107105540937971,-0.0178742588986933,-0.0186206896551724 +"3309",-0.00367821532726464,0.000921589819281587,0.00494235758846129,0.00798253507498781,-0.00529630958154337,-0.000519605324021732,-0.0104967988931948,-0.0105623979551728,0.00437050219757662,-0.00983836964160234 +"3310",-0.0449116853932584,-0.0303867410310024,-0.0342441153280831,-0.0239980813054035,0.0108485684762554,0.00485263940165948,-0.0524104406302955,-0.0240192414192891,0.000194836655226238,-0.0170333569907736 +"3311",-0.00420153930282885,-0.00807217493048862,-0.00113166729536018,-0.00368817328193616,0.0225836157201298,0.0112108240860327,-0.0312569160800608,-0.0213289308176101,-0.0364934740259739,-0.0173285198555957 +"3312",0.0433065063354314,0.0179511732396165,0.0126510954050434,0.0217177196446199,-0.00735739416269166,-0.00068307716829541,0.0481693238405188,0.00558818090002289,0.00552629715843445,0.0227773695811904 +"3313",-0.0286324569365876,-0.00893479917551832,-0.012865970298975,-0.00676335716119048,0.0155255292253407,0.0116199674331854,0.000109180219308058,0.0133370095394829,0.0314343303907707,0.00215517241379315 +"3314",0.0420330249811161,0.0360615878499839,0.0217227242486349,0.0177528944006053,-0.0106185887466439,-0.00219597124668969,0.038201264848245,0.0235810522736206,0.00175453246965063,0.000716845878136363 +"3315",-0.0332416879710583,-0.0316005739226277,-0.0181179330745056,-0.0210274084123013,0.0248917440342891,0.00888778575324012,-0.0217619841748743,-0.00375041501471118,0.0216009400207333,-0.0107449856733525 +"3316",-0.0165311120438405,-0.0151335773200856,-0.00960276765952228,-0.0205028064314668,0.0520439048184733,0.010151858207033,-0.0169801391623814,-0.0188221838887386,0.000380963858627181,-0.0325850832729907 +"3317",-0.0780944688457279,-0.087154905778876,-0.0509505722794894,-0.0682781443239934,0.0271031294092912,0.00897010782441687,-0.0741226514253562,-0.0570019700190754,0.00165023798825326,-0.0778443113772455 +"3318",0.0517448908974445,0.0360336401893739,0.0298477976701841,0.0508157809792933,-0.0512580907163678,-0.0183569554241779,0.038611369970212,0.00610284800929972,-0.0211013373183111,0.0316558441558441 +"3319",-0.048748447979579,-0.0558517404379727,-0.0338455942423652,-0.0465767868013033,-0.0367977120422655,-0.00997905241090158,-0.0582083112574842,-0.0283073376171963,-0.00356035094666884,-0.0180959874114871 +"3320",-0.0956771593350247,-0.113471312542923,-0.0980470947472154,-0.100106783238302,0.00619690159200736,0.00050825852123082,-0.0974166995372621,-0.103448249210709,-0.039888262711738,-0.0400641025641025 +"3321",0.0854863000867101,0.0606612053181315,0.032812523053851,0.0720854367275419,-0.022603161904762,-0.00651883661059505,0.0853284105387886,-0.0135941644562334,-0.0305162339374359,0.0108514190317195 diff --git a/data/krx_ind.csv b/data/krx_ind.csv index af443b51..1d30f9db 100644 --- a/data/krx_ind.csv +++ b/data/krx_ind.csv @@ -1,2282 +1,2289 @@ -"","","ڵ","","","","EPS","PER","BPS","PBR","ִ","ͷ","Խù Ϸùȣ","īƮ" -"1",2020-01-15,"032790","÷","-",4075,"-","-","1,262","3.23",0,0,1,2322 -"2",2020-01-15,"053050","","-",2205,"209","10.55","2,213","1",60,2.72,2,NA -"3",2020-01-15,"054920","","-",3315,"12","276.25","4,204","0.79",0,0,3,NA -"4",2020-01-15,"054180","߾ӿ","-",1740,"-","-","787","2.21",0,0,4,NA -"5",2020-01-15,"077280","","-",2225,"152","14.64","3,847","0.58",0,0,5,NA -"6",2020-01-15,"085370","Ʈδ","-",8060,"-","-","5,003","1.61",0,0,6,NA -"7",2020-01-15,"08537M","Ʈδ3C","-",11900,"-","-","-","-",0,0,7,NA -"8",2020-01-15,"090410","Ͽ¡","-",2045,"223","9.17","1,800","1.14",30,1.47,8,NA -"9",2020-01-15,"263720","ؾ̵","-",20400,"410","49.76","3,033","6.73",0,0,9,NA -"10",2020-01-15,"308100","ڹ","-",13000,"1,869","6.96","10,464","1.24",0,0,10,NA -"11",2020-01-15,"097780","","-",1240,"40","31","1,020","1.22",0,0,11,NA -"12",2020-01-15,"222980","ѱƳƼ","-",6820,"69","98.84","2,775","2.46",0,0,12,NA -"13",2020-01-15,"053660","","-",1020,"-","-","2,400","0.42",0,0,13,NA -"14",2020-01-15,"019570"," ","-",555,"-","-","381","1.46",0,0,14,NA -"15",2020-01-15,"032820","츮","-",1000,"-","-","388","2.58",0,0,15,NA -"16",2020-01-15,"046940","","-",8230,"-","-","3,774","2.18",0,0,16,NA -"17",2020-01-15,"052770","̵¶","",805,"-","-","23","35",0,0,17,NA -"18",2020-01-15,"069920","̿Ŀӽ","-",4330,"-","-","2,446","1.77",0,0,18,NA -"19",2020-01-15,"088290","̿","-",16100,"-","-","599","26.88",0,0,19,NA -"20",2020-01-15,"270870","Ʈ","-",17600,"313","56.23","5,420","3.25",100,0.57,20,NA -"21",2020-01-15,"311690","õ","-",38300,"-","-","3,348","11.44",0,0,21,NA -"22",2020-01-15,"060900","̾Ǿ","-",1205,"-","-","155","7.77",0,0,22,NA -"23",2020-01-15,"021880","̽ijŻ","-",313,"-","-","381","0.82",0,0,23,NA -"24",2020-01-15,"031390","ڼ","-",42400,"1,189","35.66","5,661","7.49",100,0.24,24,NA -"25",2020-01-15,"078130","","-",5930,"-","-","479","12.38",0,0,25,NA -"26",2020-01-15,"082270","齺","-",37400,"-","-","3,228","11.59",0,0,26,NA -"27",2020-01-15,"036620","߾","-",933,"-","-","264","3.53",0,0,27,NA -"28",2020-01-15,"038160","Ž","-",4000,"-","-","3,800","1.05",0,0,28,NA -"29",2020-01-15,"020180","","-",1465,"41","35.73","649","2.26",10,0.68,29,NA -"30",2020-01-15,"053590","ѱũ","-",1765,"-","-","319","5.53",0,0,30,NA -"31",2020-01-15,"106520","Żƽ","",723,"-","-","874","0.83",0,0,31,NA -"32",2020-01-15,"115480","޵Į","-",2600,"112","23.21","2,987","0.87",0,0,32,NA -"33",2020-01-15,"225530","","-",5910,"132","44.77","1,671","3.54",50,0.85,33,NA -"34",2020-01-15,"246710","Ƽؾ˹̿","-",9600,"-","-","3,717","2.58",0,0,34,NA -"35",2020-01-15,"258790","Ʈķ","-",1850,"-","-","-","-",0,0,35,NA -"36",2020-01-15,"082660","÷","-",2400,"-","-","1,400","1.71",0,0,36,NA -"37",2020-01-15,"033430","𿡽Ƽ","-",946,"-","-","306","3.09",0,0,37,NA -"38",2020-01-15,"087730"," Ƽ","-",1435,"-","-","1,815","0.79",0,0,38,NA -"39",2020-01-15,"060310","3S","-",2800,"32","87.5","768","3.65",0,0,39,NA -"40",2020-01-15,"099750","ɾ","-",19100,"773","24.71","7,219","2.65",86,0.45,40,NA -"41",2020-01-15,"054220","νý","",485,"-","-","228","2.13",0,0,41,NA -"42",2020-01-15,"289080","SVκƮƮ","-",1865,"157","11.88","1,115","1.67",120,6.43,42,NA -"43",2020-01-15,"050860","Ƽ","-",3890,"30","129.67","5,625","0.69",50,1.29,43,NA -"44",2020-01-15,"097870","ȿغ","-",6840,"227","30.13","7,275","0.94",0,0,44,NA -"45",2020-01-15,"024850","ǿ","-",1085,"-","-","490","2.21",0,0,45,NA -"46",2020-01-15,"093380","dz","-",3280,"85","38.59","6,075","0.54",40,1.22,46,NA -"47",2020-01-15,"039670","ѷŸ","",917,"-","-","337","2.72",0,0,47,NA -"48",2020-01-15,"030960","","-",11400,"169","67.46","4,261","2.68",50,0.44,48,NA -"49",2020-01-15,"017250","Ϳ","-",2490,"-","-","3,513","0.71",120,4.82,49,NA -"50",2020-01-15,"042520","ѽ̿޵","-",23650,"417","56.71","6,625","3.57",100,0.42,50,NA -"51",2020-01-15,"154030","ƽþ","-",5290,"-","-","2,037","2.6",0,0,51,NA -"52",2020-01-15,"067010","̾","-",4685,"286","16.38","5,837","0.8",120,2.56,52,NA -"53",2020-01-15,"189690","ÿ","-",6480,"246","26.34","6,379","1.02",100,1.54,53,NA -"54",2020-01-15,"190650","ڸƿ","-",10100,"1,195","8.45","10,378","0.97",250,2.48,54,NA -"55",2020-01-15,"131100","","-",3095,"-","-","1,239","2.5",0,0,55,NA -"56",2020-01-15,"227950","ũ","-",1850,"-","-","653","2.83",0,0,56,NA -"57",2020-01-15,"001000","Ŷ","-",2230,"7","318.57","587","3.8",0,0,57,NA -"58",2020-01-15,"001540","ȱǰ","-",10800,"1,154","9.36","11,253","0.96",220,2.04,58,NA -"59",2020-01-15,"001810","SP","-",2295,"505","4.54","9,212","0.25",35,1.53,59,NA -"60",2020-01-15,"001840","ȭ","-",4960,"24","206.67","2,164","2.29",20,0.4,60,NA -"61",2020-01-15,"002230","ǿ","-",4175,"-","-","7,283","0.57",75,1.8,61,NA -"62",2020-01-15,"002290","ϱ","-",3600,"250","14.4","4,578","0.79",100,2.78,62,NA -"63",2020-01-15,"002680","ž","-",1915,"-","-","2,135","0.9",0,0,63,NA -"64",2020-01-15,"002800","Ž","-",6810,"191","35.65","3,595","1.89",33,0.48,64,NA -"65",2020-01-15,"003100","","-",16300,"1,645","9.91","45,898","0.36",400,2.45,65,NA -"66",2020-01-15,"003310","ֻ","-",1490,"48","31.04","1,440","1.03",30,2.01,66,NA -"67",2020-01-15,"003800","̽ħ","-",34950,"2,929","11.93","38,920","0.9",1000,2.86,67,NA -"68",2020-01-15,"004590","ѱ","-",4210,"493","8.54","6,625","0.64",115,2.73,68,NA -"69",2020-01-15,"004650","âؿź","-",12100,"460","26.3","11,519","1.05",600,4.96,69,NA -"70",2020-01-15,"004780","","-",4220,"228","18.51","6,517","0.65",80,1.9,70,NA -"71",2020-01-15,"005160","","-",2550,"204","12.5","6,930","0.37",130,5.1,71,NA -"72",2020-01-15,"005670","Ǫ","-",6270,"459","13.66","4,709","1.33",75,1.2,72,NA -"73",2020-01-15,"005710","","-",5520,"1,404","3.93","13,736","0.4",125,2.26,73,NA -"74",2020-01-15,"005860","ϻ","-",1910,"9","212.22","1,573","1.21",25,1.31,74,NA -"75",2020-01-15,"005990","Ȧ","-",11050,"1,930","5.73","19,879","0.56",120,1.09,75,NA -"76",2020-01-15,"006140","","-",4935,"473","10.43","6,995","0.71",185,3.75,76,NA -"77",2020-01-15,"006580","","-",3305,"1,439","2.3","4,203","0.79",50,1.51,77,NA -"78",2020-01-15,"006620","̿","-",16400,"489","33.54","7,507","2.18",0,0,78,NA -"79",2020-01-15,"006910","Ŀ","-",2090,"-","-","1,710","1.22",0,0,79,NA -"80",2020-01-15,"006920","","-",5320,"101","52.67","2,011","2.65",0,0,80,NA -"81",2020-01-15,"007680","","-",11000,"2,723","4.04","24,678","0.45",250,2.27,81,NA -"82",2020-01-15,"007330","Ǫ","-",7620,"1,994","3.82","16,417","0.46",550,7.22,82,NA -"83",2020-01-15,"007370","","-",4690,"83","56.51","3,504","1.34",100,2.13,83,NA -"84",2020-01-15,"007530","űݼ","-",1715,"250","6.86","2,893","0.59",0,0,84,NA -"85",2020-01-15,"007720","۷̼","-",1640,"-","-","1,022","1.6",0,0,85,NA -"86",2020-01-15,"007770","ȭ","-",11800,"810","14.57","26,273","0.45",150,1.27,86,NA -"87",2020-01-15,"008290","dz","-",3395,"-","-","636","5.34",0,0,87,NA -"88",2020-01-15,"008370","dz","-",3890,"171","22.75","6,208","0.63",150,3.86,88,NA -"89",2020-01-15,"008470","νŸ","-",5390,"355","15.18","8,448","0.64",55,1.02,89,NA -"90",2020-01-15,"008800","ೲ","",1770,"-","-","1,861","0.95",0,0,90,NA -"91",2020-01-15,"008830","뵿","-",3060,"23","133.04","6,559","0.47",25,0.82,91,NA -"92",2020-01-15,"009300","","-",15450,"1,442","10.71","25,259","0.61",250,1.62,92,NA -"93",2020-01-15,"009520","ڿ","-",4900,"339","14.45","2,119","2.31",80,1.63,93,NA -"94",2020-01-15,"009620","ﺸ","-",845,"-","-","858","0.98",0,0,94,NA -"95",2020-01-15,"009730","ڼ","-",1345,"-","-","531","2.53",0,0,95,NA -"96",2020-01-15,"009780","","-",4440,"608","7.3","4,577","0.97",60,1.35,96,NA -"97",2020-01-15,"010170","ѱ","-",3455,"318","10.86","2,591","1.33",0,0,97,NA -"98",2020-01-15,"010240","ﱹ","-",4390,"675","6.5","5,004","0.88",125,2.85,98,NA -"99",2020-01-15,"010280","ֿ","-",1850,"437","4.23","1,090","1.7",0,0,99,NA -"100",2020-01-15,"010470","","-",5120,"803","6.38","6,809","0.75",220,4.3,100,NA -"101",2020-01-15,"011040","浿","-",7640,"222","34.41","7,974","0.96",300,3.93,101,NA -"102",2020-01-15,"011080","I&C","-",590,"-","-","537","1.1",0,0,102,NA -"103",2020-01-15,"011320","ũ","-",6790,"126","53.89","4,640","1.46",0,0,103,NA -"104",2020-01-15,"011370","","-",1200,"417","2.88","2,957","0.41",40,3.33,104,NA -"105",2020-01-15,"011560","̾","-",7720,"2,174","3.55","15,287","0.51",300,3.89,105,NA -"106",2020-01-15,"012340","","-",1590,"-","-","744","2.14",0,0,106,NA -"107",2020-01-15,"012620","Ư","-",8830,"1,526","5.79","24,692","0.36",120,1.36,107,NA -"108",2020-01-15,"012700","","-",6530,"1,203","5.43","12,465","0.52",150,2.3,108,NA -"109",2020-01-15,"012790","","-",7100,"552","12.86","8,740","0.81",140,1.97,109,NA -"110",2020-01-15,"013120","","-",4005,"1,343","2.98","7,745","0.52",185,4.62,110,NA -"111",2020-01-15,"013310","","-",2630,"-","-","5,676","0.46",0,0,111,NA -"112",2020-01-15,"013720","û","-",2690,"16","168.12","2,614","1.03",0,0,112,NA -"113",2020-01-15,"013810","","-",3600,"-","-","1,869","1.93",0,0,113,NA -"114",2020-01-15,"013990","ư۴","-",4235,"-","-","4,593","0.92",0,0,114,NA -"115",2020-01-15,"014190","ť","-",2185,"-","-","2,117","1.03",0,0,115,NA -"116",2020-01-15,"014200","","-",2070,"-","-","1,548","1.34",0,0,116,NA -"117",2020-01-15,"014470","ι","-",2910,"43","67.67","3,408","0.85",0,0,117,NA -"118",2020-01-15,"014570","","-",7660,"601","12.75","5,709","1.34",100,1.31,118,NA -"119",2020-01-15,"014940","Ż","-",811,"-","-","278","2.92",0,0,119,NA -"120",2020-01-15,"014970","︢","-",10750,"-","-","4,562","2.36",75,0.7,120,NA -"121",2020-01-15,"015710","","-",6490,"836","7.76","6,451","1.01",195,3,121,NA -"122",2020-01-15,"016100","ڽƽ","-",6340,"-","-","4,203","1.51",0,0,122,NA -"123",2020-01-15,"016600","ťijŻ","-",743,"-","-","751","0.99",0,0,123,NA -"124",2020-01-15,"016670","Ƽؾ","-",1645,"49","33.57","1,472","1.12",0,0,124,NA -"125",2020-01-15,"016790","","-",13000,"-","-","9,239","1.41",100,0.77,125,NA -"126",2020-01-15,"016920","ī","-",1500,"122","12.3","1,899","0.79",20,1.33,126,NA -"127",2020-01-15,"017000","ſհ","-",4135,"1,170","3.53","7,520","0.55",0,0,127,NA -"128",2020-01-15,"017480","ö","-",3875,"468","8.28","9,226","0.42",150,3.87,128,NA -"129",2020-01-15,"017510","","-",5000,"236","21.19","4,538","1.1",80,1.6,129,NA -"130",2020-01-15,"017650","븲","-",1300,"287","4.53","3,383","0.38",0,0,130,NA -"131",2020-01-15,"017890","ѱ","-",7780,"1,393","5.59","13,614","0.57",50,0.64,131,NA -"132",2020-01-15,"018000","Ͻ","-",1050,"-","-","740","1.42",0,0,132,NA -"133",2020-01-15,"018120","ιȿ","-",30300,"1,875","16.16","13,385","2.26",1200,3.96,133,NA -"134",2020-01-15,"018290","Ƽ","-",10850,"276","39.31","1,965","5.52",0,0,134,NA -"135",2020-01-15,"018310","񿡽","-",8320,"2,389","3.48","22,470","0.37",100,1.2,135,NA -"136",2020-01-15,"018620","","-",2535,"-","-","1,424","1.78",0,0,136,NA -"137",2020-01-15,"018680","","-",6970,"-","-","5,929","1.18",0,0,137,NA -"138",2020-01-15,"018700","ٸ","-",2055,"-","-","2,073","0.99",0,0,138,NA -"139",2020-01-15,"019010","","-",1900,"58","32.76","5,222","0.36",30,1.58,139,NA -"140",2020-01-15,"019540","ũ","-",3325,"-","-","9,090","0.37",25,0.75,140,NA -"141",2020-01-15,"019550","SBIκƮƮ","-",728,"16","45.5","514","1.42",0,0,141,NA -"142",2020-01-15,"019590","ó","",1160,"36","32.22","472","2.46",0,0,142,NA -"143",2020-01-15,"019660","۷κ","-",3050,"62","49.19","1,000","3.05",0,0,143,NA -"144",2020-01-15,"019770","žŻ","-",2940,"-","-","5,878","0.5",40,1.36,144,NA -"145",2020-01-15,"019990","ũ","-",3550,"137","25.91","4,227","0.84",60,1.69,145,NA -"146",2020-01-15,"020400","뵿ݼ","-",10500,"360","29.17","13,838","0.76",60,0.57,146,NA -"147",2020-01-15,"020710","ðũ","-",4755,"73","65.14","4,712","1.01",20,0.42,147,NA -"148",2020-01-15,"021040","ȣǾؾ","-",1020,"29","35.17","936","1.09",0,0,148,NA -"149",2020-01-15,"021045","ȣǾؾ","-",1350,"-","-","-","-",0,0,149,NA -"150",2020-01-15,"021080","ƼκƮ","-",2110,"146","14.45","1,570","1.34",50,2.37,150,NA -"151",2020-01-15,"021320","KCCǼ","-",6420,"1,127","5.7","16,529","0.39",130,2.02,151,NA -"152",2020-01-15,"021650","ѱť","-",2780,"50","55.6","3,338","0.83",15,0.54,152,NA -"153",2020-01-15,"022220","ְ","-",2120,"145","14.62","1,383","1.53",0,0,153,NA -"154",2020-01-15,"023440","","-",2245,"14","160.36","2,291","0.98",0,0,154,NA -"155",2020-01-15,"023460","CNH","-",1960,"20","98","2,609","0.75",20,1.02,155,NA -"156",2020-01-15,"023600","ﺸ","-",8600,"3,664","2.35","20,542","0.42",50,0.58,156,NA -"157",2020-01-15,"023760","ѱijŻ","-",532,"91","5.85","1,356","0.39",20,3.76,157,NA -"158",2020-01-15,"023770","÷","-",18600,"-","-","1,180","15.76",0,0,158,NA -"159",2020-01-15,"023790","ö","-",3200,"-","-","6,977","0.46",0,0,159,NA -"160",2020-01-15,"023890","ѱƮ󽺺񿢽","-",50900,"13,137","3.87","34,300","1.48",400,0.79,160,NA -"161",2020-01-15,"023900","dz","-",18000,"831","21.66","10,184","1.77",200,1.11,161,NA -"162",2020-01-15,"023910","Ѿǰ","-",31050,"4,753","6.53","23,394","1.33",300,0.97,162,NA -"163",2020-01-15,"024120","KBý","-",6090,"1,109","5.49","8,236","0.74",280,4.6,163,NA -"164",2020-01-15,"024740","ϴ","-",1710,"-","-","3,510","0.49",0,0,164,NA -"165",2020-01-15,"024800","Ƽ","-",2880,"501","5.75","6,311","0.46",15,0.52,165,NA -"166",2020-01-15,"024810","ȭ","-",211,"-","-","315","0.67",0,0,166,NA -"167",2020-01-15,"024830","","",6280,"696","9.02","21,048","0.3",50,0.8,167,NA -"168",2020-01-15,"024840","KBIŻ","-",1720,"137","12.55","2,557","0.67",0,0,168,NA -"169",2020-01-15,"024880","ǿ","-",4550,"646","7.04","9,434","0.48",160,3.52,169,NA -"170",2020-01-15,"024910","â","-",1260,"-","-","3,984","0.32",10,0.79,170,NA -"171",2020-01-15,"024940","PNdz","-",2405,"127","18.94","3,311","0.73",25,1.04,171,NA -"172",2020-01-15,"024950","õ","-",5650,"-","-","6,701","0.84",0,0,172,NA -"173",2020-01-15,"025320","ó彺","-",2825,"10","282.5","976","2.89",0,0,173,NA -"174",2020-01-15,"025440","뼺","-",1055,"-","-","436","2.42",0,0,174,NA -"175",2020-01-15,"025550","ѱ","-",3075,"282","10.9","3,582","0.86",0,0,175,NA -"176",2020-01-15,"025770","ѱ","-",8750,"651","13.44","4,754","1.84",0,0,176,NA -"177",2020-01-15,"025870","Ŷ󿡽","-",7590,"-","-","3,619","2.1",0,0,177,NA -"178",2020-01-15,"025880","̾ǵ","-",2640,"64","41.25","3,535","0.75",25,0.95,178,NA -"179",2020-01-15,"025950","ŰǼ","-",6440,"117","55.04","10,391","0.62",150,2.33,179,NA -"180",2020-01-15,"026040","̿Ƽ","-",4210,"16","263.12","4,329","0.97",50,1.19,180,NA -"181",2020-01-15,"026150","ƯǼ","-",6730,"66","101.97","5,687","1.18",0,0,181,NA -"182",2020-01-15,"026910","Ǿ","-",3975,"42","94.64","4,549","0.87",25,0.63,182,NA -"183",2020-01-15,"027040","","-",1100,"-","-","526","2.09",0,0,183,NA -"184",2020-01-15,"027360","IB","-",1285,"107","12.01","1,313","0.98",25,1.95,184,NA -"185",2020-01-15,"027580","","-",1115,"-","-","630","1.77",0,0,185,NA -"186",2020-01-15,"027710","ʽ丮","-",1130,"-","-","1,683","0.67",0,0,186,NA -"187",2020-01-15,"027830","뼺â","-",2060,"40","51.5","1,254","1.64",0,0,187,NA -"188",2020-01-15,"028080","޸ƽȦ","-",3310,"-","-","11,901","0.28",0,0,188,NA -"189",2020-01-15,"030350","巡ö","-",3260,"-","-","1,131","2.88",0,0,189,NA -"190",2020-01-15,"030520","ѱ۰ǻ","-",10650,"299","35.62","8,613","1.24",200,1.88,190,NA -"191",2020-01-15,"031310","","-",4125,"732","5.64","5,734","0.72",100,2.42,191,NA -"192",2020-01-15,"031330","̿Ƽ","-",2270,"321","7.07","2,142","1.06",130,5.73,192,NA -"193",2020-01-15,"031510","","-",2080,"-","-","4,746","0.44",20,0.96,193,NA -"194",2020-01-15,"031860","","-",2050,"-","-","872","2.35",0,0,194,NA -"195",2020-01-15,"031980","ǿȦ","-",9130,"3,227","2.83","16,372","0.56",400,4.38,195,NA -"196",2020-01-15,"032080","WB","-",1935,"190","10.18","4,335","0.45",50,2.58,196,NA -"197",2020-01-15,"032190","ٿ쵥Ÿ","-",8230,"863","9.54","11,368","0.72",160,1.94,197,NA -"198",2020-01-15,"032280","","-",2045,"166","12.32","3,859","0.53",50,2.44,198,NA -"199",2020-01-15,"032540","TJ̵","-",3325,"-","-","5,594","0.59",0,0,199,NA -"200",2020-01-15,"032580","ǵ","-",1665,"169","9.85","1,375","1.21",0,0,200,NA -"201",2020-01-15,"032620","ɾ","-",5550,"121","45.87","1,948","2.85",35,0.63,201,NA -"202",2020-01-15,"032680","Ʈ","-",2255,"-","-","1,097","2.06",0,0,202,NA -"203",2020-01-15,"032685","Ʈ","-",40350,"-","-","-","-",0,0,203,NA -"204",2020-01-15,"032750","","-",12450,"266","46.8","10,788","1.15",100,0.8,204,NA -"205",2020-01-15,"032800","Ÿ","-",735,"-","-","539","1.36",0,0,205,NA -"206",2020-01-15,"032850","Ʈǻ","-",5250,"-","-","2,531","2.07",0,0,206,NA -"207",2020-01-15,"032860","۷ν۷","-",350,"-","-","256","1.37",0,0,207,NA -"208",2020-01-15,"032940","","-",4200,"-","-","3,736","1.12",0,0,208,NA -"209",2020-01-15,"032960","ϱ⿬","-",12100,"-","-","8,475","1.43",40,0.33,209,NA -"210",2020-01-15,"032980","̿","-",1280,"-","-","1,000","1.28",0,0,210,NA -"211",2020-01-15,"033050","̿","-",1290,"-","-","1,309","0.99",0,0,211,NA -"212",2020-01-15,"033100","","-",6500,"182","35.71","3,192","2.04",50,0.77,212,NA -"213",2020-01-15,"033110","ڳʽƮ","-",945,"-","-","286","3.3",0,0,213,NA -"214",2020-01-15,"033130","Ʋ","-",2395,"139","17.23","1,974","1.21",40,1.67,214,NA -"215",2020-01-15,"033160","","-",8070,"1,177","6.86","13,695","0.59",100,1.24,215,NA -"216",2020-01-15,"033170","ñ׳ƽ","-",1215,"-","-","1,719","0.71",0,0,216,NA -"217",2020-01-15,"033230","μ","-",2215,"-","-","2,087","1.06",0,0,217,NA -"218",2020-01-15,"033310","̵ؾ","-",3115,"195","15.97","2,346","1.33",0,0,218,NA -"219",2020-01-15,"033320","̾ý","-",5150,"501","10.28","4,478","1.15",70,1.36,219,NA -"220",2020-01-15,"033340","","-",2820,"115","24.52","2,434","1.16",0,0,220,NA -"221",2020-01-15,"033500","ȭ","-",10950,"-","-","2,740","4",0,0,221,NA -"222",2020-01-15,"033540","Ķ","-",4625,"21","220.24","4,958","0.93",50,1.08,222,NA -"223",2020-01-15,"033560","","-",3500,"106","33.02","9,186","0.38",0,0,223,NA -"224",2020-01-15,"033830","Ƽ","-",1230,"36","34.17","1,066","1.15",10,0.81,224,NA -"225",2020-01-15,"034810","ؼ","-",10200,"77","132.47","14,565","0.7",125,1.23,225,NA -"226",2020-01-15,"034950","ѱ","-",59300,"3,630","16.34","19,183","3.09",2360,3.98,226,NA -"227",2020-01-15,"035080","ũȦ","-",2170,"-","-","5,193","0.42",50,2.3,227,NA -"228",2020-01-15,"035200","ĽƮ","-",3490,"169","20.65","3,656","0.95",0,0,228,NA -"229",2020-01-15,"035290","","",11750,"-","-","6,060","1.94",0,0,229,NA -"230",2020-01-15,"035460","ڷ","-",2285,"-","-","1,994","1.15",0,0,230,NA -"231",2020-01-15,"035610","ֺ","-",4190,"434","9.65","5,074","0.83",0,0,231,NA -"232",2020-01-15,"035620","ٸ̾ؿ","-",1735,"1,253","1.38","1,315","1.32",0,0,232,NA -"233",2020-01-15,"036000","","-",3825,"666","5.74","9,851","0.39",0,0,233,NA -"234",2020-01-15,"036010","ƺ","-",5590,"1,967","2.84","8,278","0.68",150,2.68,234,NA -"235",2020-01-15,"036030","KTH","-",5360,"25","214.4","5,793","0.93",0,0,235,NA -"236",2020-01-15,"036120","SCI","-",2790,"44","63.41","473","5.9",0,0,236,NA -"237",2020-01-15,"036170","Ƽ","-",2150,"-","-","2,571","0.84",0,0,237,NA -"238",2020-01-15,"036180","Ƽ","-",4890,"142","34.44","1,611","3.04",0,0,238,NA -"239",2020-01-15,"036190","ȭǿ","-",28800,"6,615","4.35","36,741","0.78",1300,4.51,239,NA -"240",2020-01-15,"036200","ϼ","-",5800,"763","7.6","3,536","1.64",60,1.03,240,NA -"241",2020-01-15,"036260","̸ƽþ","",2220,"-","-","715","3.1",0,0,241,NA -"242",2020-01-15,"036480","뼺̻","-",16300,"834","19.54","8,687","1.88",85,0.52,242,NA -"243",2020-01-15,"036560","dz","-",8970,"719","12.48","18,079","0.5",250,2.79,243,NA -"244",2020-01-15,"036640","HRS","-",2510,"-","-","4,376","0.57",30,1.2,244,NA -"245",2020-01-15,"036670","KCI","-",10800,"826","13.08","4,927","2.19",180,1.67,245,NA -"246",2020-01-15,"036690","ڸƽ","-",4315,"204","21.15","4,408","0.98",50,1.16,246,NA -"247",2020-01-15,"036710","Ȧ","-",1630,"18","90.56","3,315","0.49",10,0.61,247,NA -"248",2020-01-15,"036800","̽","-",29750,"3,220","9.24","20,385","1.46",420,1.41,248,NA -"249",2020-01-15,"036810","Ƽ","-",8490,"941","9.02","4,722","1.8",80,0.94,249,NA -"250",2020-01-15,"036890","Ƽ̾","-",6830,"1,086","6.29","5,365","1.27",200,2.93,250,NA -"251",2020-01-15,"037030","Ŀ","-",4975,"404","12.31","3,950","1.26",0,0,251,NA -"252",2020-01-15,"037070","ļ","-",8480,"340","24.94","4,998","1.7",200,2.36,252,NA -"253",2020-01-15,"037230","ѱŰ","-",2285,"71","32.18","1,711","1.34",30,1.31,253,NA -"254",2020-01-15,"037330","÷","-",2185,"266","8.21","4,133","0.53",75,3.43,254,NA -"255",2020-01-15,"037350","̿","-",3655,"1,023","3.57","12,506","0.29",100,2.74,255,NA -"256",2020-01-15,"037370","EG","-",9010,"-","-","4,525","1.99",0,0,256,NA -"257",2020-01-15,"037400","츮","-",1435,"-","-","2,826","0.51",0,0,257,NA -"258",2020-01-15,"037440","","-",4415,"308","14.33","3,714","1.19",100,2.27,258,NA -"259",2020-01-15,"037460","","-",10350,"864","11.98","11,495","0.9",140,1.35,259,NA -"260",2020-01-15,"037760","Ʈ","-",1865,"89","20.96","2,073","0.9",30,1.61,260,NA -"261",2020-01-15,"038010","ũ뽺","-",4120,"613","6.72","8,242","0.5",100,2.43,261,NA -"262",2020-01-15,"038060","ེ","-",2570,"-","-","3,788","0.68",0,0,262,NA -"263",2020-01-15,"038070","̿","-",8700,"341","25.51","6,932","1.26",100,1.15,263,NA -"264",2020-01-15,"038110","öƽ","-",1520,"-","-","4,309","0.35",0,0,264,NA -"265",2020-01-15,"038290","ũ","-",24700,"353","69.97","11,214","2.2",0,0,265,NA -"266",2020-01-15,"038340","UCI","-",3815,"-","-","708","5.39",0,0,266,NA -"267",2020-01-15,"038390","ĸ","-",15450,"1,711","9.03","17,327","0.89",800,5.18,267,NA -"268",2020-01-15,"038460","̿Ʈ","-",4570,"267","17.12","4,029","1.13",0,0,268,NA -"269",2020-01-15,"038530","۽","-",1590,"-","-","1,182","1.35",0,0,269,NA -"270",2020-01-15,"038540","","-",8620,"2,446","3.52","7,417","1.16",0,0,270,NA -"271",2020-01-15,"038620","","-",1290,"7","184.29","1,044","1.24",20,1.55,271,NA -"272",2020-01-15,"038680","","-",7420,"300","24.73","4,302","1.72",100,1.35,272,NA -"273",2020-01-15,"038870","ڹ̿","-",5070,"-","-","4,819","1.05",0,0,273,NA -"274",2020-01-15,"038880","̿","-",536,"-","-","186","2.88",0,0,274,NA -"275",2020-01-15,"038950","ε","-",3895,"232","16.79","8,364","0.47",50,1.28,275,NA -"276",2020-01-15,"039010","","-",7680,"1,977","3.88","8,719","0.88",300,3.91,276,NA -"277",2020-01-15,"039020","̰Ȧ","-",2595,"914","2.84","6,121","0.42",70,2.7,277,NA -"278",2020-01-15,"039240","泲ƿ","-",1790,"215","8.33","3,380","0.53",70,3.91,278,NA -"279",2020-01-15,"039290","ũ","-",6570,"361","18.2","6,079","1.08",50,0.76,279,NA -"280",2020-01-15,"039310","","-",3370,"-","-","4,332","0.78",0,0,280,NA -"281",2020-01-15,"039340","ѱTV","-",4735,"645","7.34","4,737","1",100,2.11,281,NA -"282",2020-01-15,"039420","̿","-",2420,"84","28.81","1,461","1.66",30,1.24,282,NA -"283",2020-01-15,"039440","Ƽ","-",20350,"1,328","15.32","9,558","2.13",250,1.23,283,NA -"284",2020-01-15,"039560","ٻƮ","-",8500,"-","-","4,439","1.91",0,0,284,NA -"285",2020-01-15,"039610","ȭ","-",6240,"313","19.94","6,477","0.96",0,0,285,NA -"286",2020-01-15,"039740","ѱ","-",3230,"-","-","4,836","0.67",0,0,286,NA -"287",2020-01-15,"039830","ζ","-",13900,"577","24.09","9,495","1.46",150,1.08,287,NA -"288",2020-01-15,"039860","뿣","-",5770,"129","44.73","1,337","4.32",0,0,288,NA -"289",2020-01-15,"039980","뽺","-",1490,"59","25.25","1,810","0.82",0,0,289,NA -"290",2020-01-15,"040160","ڷ","-",5860,"1,002","5.85","5,055","1.16",50,0.85,290,NA -"291",2020-01-15,"040300","YTN","-",2035,"16","127.19","4,479","0.45",20,0.98,291,NA -"292",2020-01-15,"040350","ť","-",2450,"-","-","589","4.16",0,0,292,NA -"293",2020-01-15,"040420","̿","-",7410,"239","31","3,943","1.88",430,5.8,293,NA -"294",2020-01-15,"040610","SG&G","-",1935,"-","-","7,246","0.27",0,0,294,NA -"295",2020-01-15,"040910","̾","-",17600,"1,858","9.47","7,846","2.24",150,0.85,295,NA -"296",2020-01-15,"041020","","-",1330,"-","-","998","1.33",0,0,296,NA -"297",2020-01-15,"041190","츮","-",2785,"129","21.59","779","3.58",10,0.36,297,NA -"298",2020-01-15,"041440","","-",4430,"568","7.8","10,714","0.41",110,2.48,298,NA -"299",2020-01-15,"041460","ѱ","-",4700,"151","31.13","1,628","2.89",46,0.98,299,NA -"300",2020-01-15,"041520","̶","-",5060,"675","7.5","17,243","0.29",400,7.91,300,NA -"301",2020-01-15,"041920","޵Ƴ","-",8340,"378","22.06","5,715","1.46",0,0,301,NA -"302",2020-01-15,"041930","ȭ","-",5050,"425","11.88","6,217","0.81",50,0.99,302,NA -"303",2020-01-15,"042040","ǿũ","-",944,"411","2.3","1,432","0.66",0,0,303,NA -"304",2020-01-15,"042110","","-",1330,"162","8.21","2,120","0.63",30,2.26,304,NA -"305",2020-01-15,"042370","ũ","-",6500,"401","16.21","6,198","1.05",50,0.77,305,NA -"306",2020-01-15,"042420","׿Ȧ","-",15050,"2,312","6.51","34,859","0.43",0,0,306,NA -"307",2020-01-15,"042500","Ʈ","-",4855,"264","18.39","3,504","1.39",0,0,307,NA -"308",2020-01-15,"042510","½ť","-",2930,"117","25.04","613","4.78",0,0,308,NA -"309",2020-01-15,"042600","δн","-",3500,"602","5.81","6,299","0.56",40,1.14,309,NA -"310",2020-01-15,"043090","ť۴","-",2680,"-","-","673","3.98",0,0,310,NA -"311",2020-01-15,"043100","ְ̿","",186,"-","-","318","0.58",0,0,311,NA -"312",2020-01-15,"043200","ķ","-",2755,"-","-","1,133","2.43",0,0,312,NA -"313",2020-01-15,"043260","ȣ","-",832,"-","-","1,367","0.61",0,0,313,NA -"314",2020-01-15,"043290","̸","-",11300,"1,127","10.03","8,075","1.4",0,0,314,NA -"315",2020-01-15,"043340","ũ","-",1010,"28","36.07","417","2.42",0,0,315,NA -"316",2020-01-15,"043360","","-",2835,"-","-","5,269","0.54",0,0,316,NA -"317",2020-01-15,"043370","ȭ","-",8130,"2,135","3.81","25,862","0.31",160,1.97,317,NA -"318",2020-01-15,"043590","ũι","",1490,"-","-","1,799","0.83",0,0,318,NA -"319",2020-01-15,"043610","Ϲ","-",3465,"116","29.87","2,502","1.38",0,0,319,NA -"320",2020-01-15,"043650","","",3280,"-","-","11,872","0.28",260,7.93,320,NA -"321",2020-01-15,"043710","︮","-",1385,"-","-","1,905","0.73",0,0,321,NA -"322",2020-01-15,"043910","ڿȯ","-",1135,"23","49.35","788","1.44",0,0,322,NA -"323",2020-01-15,"044060","ILI","-",7470,"483","15.47","5,490","1.36",100,1.34,323,NA -"324",2020-01-15,"044180","KD","",495,"70","7.07","560","0.88",0,0,324,NA -"325",2020-01-15,"044480","̿ƽ","-",5870,"-","-","2,653","2.21",0,0,325,NA -"326",2020-01-15,"044780","ġ","-",1540,"77","20","2,593","0.59",0,0,326,NA -"327",2020-01-15,"044960","̱ۺ","-",6860,"85","80.71","2,733","2.51",20,0.29,327,NA -"328",2020-01-15,"045060","","-",3525,"483","7.3","4,338","0.81",50,1.42,328,NA -"329",2020-01-15,"045300","ũ","-",4400,"595","7.39","4,923","0.89",75,1.7,329,NA -"330",2020-01-15,"045340","ŻƮ","-",3155,"327","9.65","1,037","3.04",0,0,330,NA -"331",2020-01-15,"045510","ý","-",1890,"131","14.43","1,195","1.58",0,0,331,NA -"332",2020-01-15,"045520","ũػ̾","-",28050,"1,098","25.55","5,649","4.97",150,0.53,332,NA -"333",2020-01-15,"045660","","-",10200,"745","13.69","8,463","1.21",100,0.98,333,NA -"334",2020-01-15,"045970","ھƽþ","-",8230,"-","-","4,770","1.73",0,0,334,NA -"335",2020-01-15,"046070","ڴ","",2195,"-","-","2,073","1.06",0,0,335,NA -"336",2020-01-15,"046110","ϳƮ","-",4575,"437","10.47","5,220","0.88",200,4.37,336,NA -"337",2020-01-15,"046120","","-",3660,"149","24.56","2,851","1.28",0,0,337,NA -"338",2020-01-15,"046140","SBS","-",6040,"385","15.69","7,273","0.83",75,1.24,338,NA -"339",2020-01-15,"046210","ij","-",2290,"-","-","509","4.5",0,0,339,NA -"340",2020-01-15,"046310","T&A","-",2970,"311","9.55","2,608","1.14",50,1.68,340,NA -"341",2020-01-15,"046390","ȭƮ","-",1645,"-","-","803","2.05",0,0,341,NA -"342",2020-01-15,"046440","KG","-",6050,"418","14.47","7,146","0.85",200,3.31,342,NA -"343",2020-01-15,"046970","츮","-",2425,"-","-","1,384","1.75",0,0,343,NA -"344",2020-01-15,"047080","ѺƮ","-",3425,"-","-","501","6.84",0,0,344,NA -"345",2020-01-15,"047560","̽ƮƮ","-",7910,"171","46.26","2,426","3.26",0,0,345,NA -"346",2020-01-15,"047770","ڵĹ","-",2750,"92","29.89","918","3",0,0,346,NA -"347",2020-01-15,"047820","ʷϹ","-",1375,"-","-","838","1.64",0,0,347,NA -"348",2020-01-15,"047920","Ʈ","-",5140,"-","-","1,227","4.19",0,0,348,NA -"349",2020-01-15,"048430","ũ","-",6820,"391","17.44","9,378","0.73",65,0.95,349,NA -"350",2020-01-15,"048470","뵿ƿ","-",5760,"5","1,152","6,167","0.93",50,0.87,350,NA -"351",2020-01-15,"048550","SM C&C","-",1575,"-","-","1,196","1.32",0,0,351,NA -"352",2020-01-15,"048770","TPC","-",4070,"316","12.88","2,290","1.78",25,0.61,352,NA -"353",2020-01-15,"048830","","-",2065,"-","-","2,181","0.95",30,1.45,353,NA -"354",2020-01-15,"048910","̵","-",6900,"169","40.83","6,400","1.08",100,1.45,354,NA -"355",2020-01-15,"049070","ž","-",12550,"1,314","9.55","23,429","0.54",200,1.59,355,NA -"356",2020-01-15,"049080","Ⱑ","-",1700,"-","-","1,332","1.28",0,0,356,NA -"357",2020-01-15,"049120","εؾ","-",2070,"69","30","1,740","1.19",25,1.21,357,NA -"358",2020-01-15,"049180","޵","",5980,"-","-","1,292","4.63",0,0,358,NA -"359",2020-01-15,"049430","ڸ޷","-",8230,"1,380","5.96","14,193","0.58",140,1.7,359,NA -"360",2020-01-15,"049470","SGA","-",674,"-","-","841","0.8",0,0,360,NA -"361",2020-01-15,"049480","º̽","-",3535,"-","-","2,016","1.75",15,0.42,361,NA -"362",2020-01-15,"049520","̿","-",4890,"445","10.99","7,708","0.63",400,8.18,362,NA -"363",2020-01-15,"049550","ũũ","-",3870,"-","-","2,459","1.57",0,0,363,NA -"364",2020-01-15,"049630","翵ַ","-",1105,"60","18.42","590","1.87",0,0,364,NA -"365",2020-01-15,"049720","ſ","-",4660,"336","13.87","1,340","3.48",220,4.72,365,NA -"366",2020-01-15,"049830","","-",8890,"1,343","6.62","23,178","0.38",170,1.91,366,NA -"367",2020-01-15,"049960","̿","-",18250,"2,583","7.07","11,237","1.62",600,3.29,367,NA -"368",2020-01-15,"050090","ִн","-",689,"-","-","403","1.71",0,0,368,NA -"369",2020-01-15,"050110","ķý","-",3635,"182","19.97","1,332","2.73",0,0,369,NA -"370",2020-01-15,"050320","̾Ƽ","",3220,"-","-","264","12.2",0,0,370,NA -"371",2020-01-15,"050540","ѱ۷̼","-",2150,"-","-","1,102","1.95",0,0,371,NA -"372",2020-01-15,"050760","","-",5010,"96","52.19","2,816","1.78",25,0.5,372,NA -"373",2020-01-15,"050890","򸮵","-",5660,"246","23.01","2,177","2.6",0,0,373,NA -"374",2020-01-15,"050960","̾Ƽ","-",6600,"462","14.29","10,766","0.61",75,1.14,374,NA -"375",2020-01-15,"051160","Ʈ","-",4515,"67","67.39","579","7.8",0,0,375,NA -"376",2020-01-15,"051360","","-",9540,"1,234","7.73","10,604","0.9",200,2.1,376,NA -"377",2020-01-15,"051370","÷","-",15200,"-","-","10,474","1.45",0,0,377,NA -"378",2020-01-15,"051390","YW","-",3825,"235","16.28","6,223","0.61",100,2.61,378,NA -"379",2020-01-15,"051490","󿥾ص","-",4530,"267","16.97","5,539","0.82",70,1.55,379,NA -"380",2020-01-15,"051980","Ʈ̿","",578,"-","-","571","1.01",0,0,380,NA -"381",2020-01-15,"052190","̿","-",1415,"-","-","1,292","1.1",0,0,381,NA -"382",2020-01-15,"052220","iMBC","-",2595,"-","-","2,180","1.19",0,0,382,NA -"383",2020-01-15,"052260","SK̿","-",24000,"1,003","23.93","9,927","2.42",300,1.25,383,NA -"384",2020-01-15,"052330","","-",12900,"2,357","5.47","18,607","0.69",400,3.1,384,NA -"385",2020-01-15,"052400","ڳ","-",17200,"-","-","5,892","2.92",0,0,385,NA -"386",2020-01-15,"052420","÷ܼ","-",2645,"93","28.44","2,663","0.99",0,0,386,NA -"387",2020-01-15,"052460","ũƮ","-",3050,"-","-","2,266","1.35",0,0,387,NA -"388",2020-01-15,"052600","ѳƮ","-",3130,"95","32.95","3,098","1.01",100,3.19,388,NA -"389",2020-01-15,"052670","Ϲ̿","-",7370,"76","96.97","1,979","3.72",0,0,389,NA -"390",2020-01-15,"052710","Ƹ","-",31500,"730","43.15","20,260","1.55",0,0,390,NA -"391",2020-01-15,"052790","Ʈ","-",12950,"-","-","8,137","1.59",0,0,391,NA -"392",2020-01-15,"052860","̾ؾ","-",5150,"105","49.05","2,745","1.88",0,0,392,NA -"393",2020-01-15,"052900","KMH","-",1340,"100","13.4","1,400","0.96",0,0,393,NA -"394",2020-01-15,"053030","̳ؽ","-",7690,"203","37.88","4,709","1.63",0,0,394,NA -"395",2020-01-15,"053060","","-",848,"-","-","1,015","0.84",0,0,395,NA -"396",2020-01-15,"053160","","-",5850,"436","13.42","7,561","0.77",50,0.85,396,NA -"397",2020-01-15,"053260","ݰö","-",3550,"313","11.34","5,847","0.61",100,2.82,397,NA -"398",2020-01-15,"053270","ũ","-",1915,"296","6.47","2,577","0.74",30,1.57,398,NA -"399",2020-01-15,"053280","24","-",7340,"-","-","3,901","1.88",120,1.63,399,NA -"400",2020-01-15,"053290","NEɷ","-",3220,"-","-","3,915","0.82",0,0,400,NA -"401",2020-01-15,"053300","ѱ","-",3930,"252","15.6","2,565","1.53",80,2.04,401,NA -"402",2020-01-15,"053350","̴","-",5360,"-","-","6,261","0.86",20,0.37,402,NA -"403",2020-01-15,"053450","ڴн","-",7200,"-","-","10,832","0.66",0,0,403,NA -"404",2020-01-15,"053580","ɽ","-",44800,"994","45.07","3,877","11.56",150,0.33,404,NA -"405",2020-01-15,"053610","","-",16400,"2,728","6.01","16,437","1",300,1.83,405,NA -"406",2020-01-15,"053620","¾","-",7910,"231","34.24","17,649","0.45",100,1.26,406,NA -"407",2020-01-15,"053700","ﺸͽ","-",5360,"297","18.05","13,256","0.4",70,1.31,407,NA -"408",2020-01-15,"053950","泲","-",9120,"327","27.89","2,351","3.88",0,0,408,NA -"409",2020-01-15,"053980","̿","-",6590,"-","-","2,788","2.36",0,0,409,NA -"410",2020-01-15,"054040","ѱǻ","-",3040,"-","-","5,382","0.56",100,3.29,410,NA -"411",2020-01-15,"054050","̿","-",11300,"1,850","6.11","14,207","0.8",350,3.1,411,NA -"412",2020-01-15,"054090","ص","-",2255,"75","30.07","3,676","0.61",75,3.33,412,NA -"413",2020-01-15,"054210","̷","-",5700,"-","-","6,884","0.83",0,0,413,NA -"414",2020-01-15,"054300","ҽŸ","-",1130,"-","-","756","1.49",0,0,414,NA -"415",2020-01-15,"054340","Ǿ","",6680,"-","-","740","9.03",0,0,415,NA -"416",2020-01-15,"054410","Ƽ","-",4600,"447","10.29","6,357","0.72",50,1.09,416,NA -"417",2020-01-15,"054450","ڷĨ","-",11050,"746","14.81","7,182","1.54",120,1.09,417,NA -"418",2020-01-15,"054540","￵","-",3880,"109","35.6","5,802","0.67",60,1.55,418,NA -"419",2020-01-15,"054620","APSȦ","-",11100,"64","173.44","11,083","1",0,0,419,NA -"420",2020-01-15,"054670","Ѵ","-",11500,"174","66.09","3,001","3.83",0,0,420,NA -"421",2020-01-15,"054780","Ű̽Ʈ","-",3100,"-","-","602","5.15",0,0,421,NA -"422",2020-01-15,"054800","̵Ȧ","-",12200,"2,432","5.02","21,351","0.57",200,1.64,422,NA -"423",2020-01-15,"054930","","-",21400,"-","-","29,055","0.74",0,0,423,NA -"424",2020-01-15,"054940","̿","-",1840,"-","-","1,574","1.17",0,0,424,NA -"425",2020-01-15,"054950","̺̿","-",28400,"1,353","20.99","19,455","1.46",350,1.23,425,NA -"426",2020-01-15,"056000","ŽŸ","-",6200,"-","-","1,442","4.3",0,0,426,NA -"427",2020-01-15,"056080","κ","-",3080,"-","-","1,867","1.65",0,0,427,NA -"428",2020-01-15,"056090","ؾ","-",5600,"-","-","5,063","1.11",0,0,428,NA -"429",2020-01-15,"056360","","-",9490,"663","14.31","10,171","0.93",150,1.58,429,NA -"430",2020-01-15,"056700","ȭ","-",3565,"-","-","2,989","1.19",0,0,430,NA -"431",2020-01-15,"056730","ũ","",1460,"-","-","670","2.18",0,0,431,NA -"432",2020-01-15,"057030","YBM","-",4170,"23","181.3","2,579","1.62",100,2.4,432,NA -"433",2020-01-15,"057500","SKC ֹͽ","-",3615,"399","9.06","1,551","2.33",0,0,433,NA -"434",2020-01-15,"057540","ȴϽý","-",2080,"78","26.67","1,855","1.12",0,0,434,NA -"435",2020-01-15,"057680","ȴ","",1450,"83","17.47","939","1.54",0,0,435,NA -"436",2020-01-15,"057880","ʷνýｺɾ","-",1500,"-","-","742","2.02",0,0,436,NA -"437",2020-01-15,"058110","߾̾","-",3945,"-","-","947","4.17",0,0,437,NA -"438",2020-01-15,"058220","Ƹ","-",1465,"-","-","698","2.1",0,0,438,NA -"439",2020-01-15,"058400","KNN","-",1320,"59","22.37","1,439","0.92",25,1.89,439,NA -"440",2020-01-15,"058420","̿","-",1720,"-","-","650","2.65",0,0,440,NA -"441",2020-01-15,"058450","Ͼ","-",1500,"-","-","873","1.72",0,0,441,NA -"442",2020-01-15,"058530","彺","-",275,"-","-","920","0.3",0,0,442,NA -"443",2020-01-15,"058610","","-",7110,"388","18.32","6,025","1.18",100,1.41,443,NA -"444",2020-01-15,"058630","","-",3745,"139","26.94","1,659","2.26",0,0,444,NA -"445",2020-01-15,"059090","","-",5740,"452","12.7","2,720","2.11",40,0.7,445,NA -"446",2020-01-15,"059100","Ʈ","-",5190,"-","-","4,248","1.22",0,0,446,NA -"447",2020-01-15,"059120","","-",8450,"647","13.06","6,246","1.35",200,2.37,447,NA -"448",2020-01-15,"059210","Ÿ̿޵","-",2710,"-","-","2,094","1.29",10,0.37,448,NA -"449",2020-01-15,"060240","ڸ","-",5220,"889","5.87","2,730","1.91",0,0,449,NA -"450",2020-01-15,"060280","ť","-",5360,"-","-","2,099","2.55",0,0,450,NA -"451",2020-01-15,"060300","ι","",610,"-","-","2,128","0.29",0,0,451,NA -"452",2020-01-15,"060370","KT긶","-",4745,"-","-","4,712","1.01",30,0.63,452,NA -"453",2020-01-15,"060380","翡","-",2940,"-","-","5,092","0.58",100,3.4,453,NA -"454",2020-01-15,"060480","Ͻŵ","-",6040,"100","60.4","3,715","1.63",50,0.83,454,NA -"455",2020-01-15,"060540","Ƽ","-",2180,"245","8.9","2,937","0.74",50,2.29,455,NA -"456",2020-01-15,"060560","ȨŸȦ","-",1540,"-","-","952","1.62",0,0,456,NA -"457",2020-01-15,"060590","Ƽ̿","-",6170,"-","-","4,499","1.37",0,0,457,NA -"458",2020-01-15,"061040","˿","-",9500,"353","26.91","6,378","1.49",0,0,458,NA -"459",2020-01-15,"062860","Ƽ","-",5110,"-","-","6,645","0.77",0,0,459,NA -"460",2020-01-15,"062970","Ǿ","-",12450,"308","40.42","1,581","7.87",0,0,460,NA -"461",2020-01-15,"063080","Ӻ","-",30750,"-","-","35,689","0.86",0,0,461,NA -"462",2020-01-15,"063170","","-",6210,"463","13.41","4,484","1.38",100,1.61,462,NA -"463",2020-01-15,"063440","SM Life Design","-",1975,"-","-","1,135","1.74",0,0,463,NA -"464",2020-01-15,"063760","̿","-",11700,"3,022","3.87","13,549","0.86",150,1.28,464,NA -"465",2020-01-15,"064090","ظۺ","-",960,"67","14.33","1,036","0.93",0,0,465,NA -"466",2020-01-15,"064240","ȨijƮ","-",4665,"-","-","2,362","1.98",0,0,466,NA -"467",2020-01-15,"064260","ٳ","-",3195,"52","61.44","2,809","1.14",0,0,467,NA -"468",2020-01-15,"064290","÷","-",4865,"-","-","1,311","3.71",0,0,468,NA -"469",2020-01-15,"064480","긮","-",3175,"173","18.35","3,300","0.96",100,3.15,469,NA -"470",2020-01-15,"064510","ڸ̽","-",4770,"-","-","1,421","3.36",0,0,470,NA -"471",2020-01-15,"064550","̿Ͼ","-",6590,"-","-","1,764","3.74",0,0,471,NA -"472",2020-01-15,"064820","","-",2520,"97","25.98","5,620","0.45",0,0,472,NA -"473",2020-01-15,"065060","","-",1355,"-","-","1,178","1.15",0,0,473,NA -"474",2020-01-15,"065130","žϾ","-",9890,"1,169","8.46","10,788","0.92",100,1.01,474,NA -"475",2020-01-15,"065150","MP׷","",1315,"-","-","224","5.87",0,0,475,NA -"476",2020-01-15,"065170","ؽƮBT","-",1430,"23","62.17","973","1.47",0,0,476,NA -"477",2020-01-15,"065350","żŸũ","-",3530,"183","19.29","5,292","0.67",50,1.42,477,NA -"478",2020-01-15,"065420","̸ҽ","",639,"-","-","391","1.63",0,0,478,NA -"479",2020-01-15,"065440","̷","-",1630,"52","31.35","1,250","1.3",0,0,479,NA -"480",2020-01-15,"065450","","-",3355,"35","95.86","1,459","2.3",30,0.89,480,NA -"481",2020-01-15,"065500","Ʈ","-",409,"-","-","463","0.88",0,0,481,NA -"482",2020-01-15,"065510","޺","-",9440,"611","15.45","7,061","1.34",150,1.59,482,NA -"483",2020-01-15,"065530","ı","-",3825,"22","173.86","1,321","2.9",50,1.31,483,NA -"484",2020-01-15,"065560","","",5500,"509","10.81","5,161","1.07",108,1.96,484,NA -"485",2020-01-15,"065570","￵̿","-",6220,"31","200.65","9,453","0.66",0,0,485,NA -"486",2020-01-15,"065650","޵","-",4485,"-","-","652","6.88",0,0,486,NA -"487",2020-01-15,"065680","ϷƮ","-",8120,"77","105.45","18,162","0.45",150,1.85,487,NA -"488",2020-01-15,"065690","Ŀ","-",2790,"345","8.09","6,678","0.42",300,10.75,488,NA -"489",2020-01-15,"065710","ȣ","-",24250,"1,056","22.96","12,102","2",500,2.06,489,NA -"490",2020-01-15,"065770","CS","-",2980,"218","13.67","1,197","2.49",0,0,490,NA -"491",2020-01-15,"065940","̿","",1635,"-","-","1,007","1.62",0,0,491,NA -"492",2020-01-15,"066110","","-",682,"-","-","690","0.99",0,0,492,NA -"493",2020-01-15,"066130","","-",7640,"122","62.62","6,304","1.21",30,0.39,493,NA -"494",2020-01-15,"066310","ť","-",14500,"-","-","6,219","2.33",20,0.14,494,NA -"495",2020-01-15,"066360","üη","-",2625,"-","-","3,394","0.77",50,1.9,495,NA -"496",2020-01-15,"066410","ŶƩ","-",1950,"-","-","1,030","1.89",0,0,496,NA -"497",2020-01-15,"066590","AMS","-",3295,"59","55.85","2,412","1.37",0,0,497,NA -"498",2020-01-15,"066620","","-",16650,"1,862","8.94","14,480","1.15",280,1.68,498,NA -"499",2020-01-15,"066670","÷","-",3655,"170","21.5","7,974","0.46",100,2.74,499,NA -"500",2020-01-15,"066700","׶ؽ","-",8290,"-","-","2,617","3.17",0,0,500,NA -"501",2020-01-15,"066790","","",423,"-","-","285","1.48",0,0,501,NA -"502",2020-01-15,"066900","","-",3305,"403","8.2","4,522","0.73",0,0,502,NA -"503",2020-01-15,"066910","տ","-",1680,"49","34.29","881","1.91",0,0,503,NA -"504",2020-01-15,"066980","극","-",737,"-","-","640","1.15",0,0,504,NA -"505",2020-01-15,"067000","̽Ƽ","-",9090,"-","-","2,257","4.03",0,0,505,NA -"506",2020-01-15,"067080","ȭ","-",11850,"376","31.52","4,218","2.81",150,1.27,506,NA -"507",2020-01-15,"067170","","-",11950,"995","12.01","9,029","1.32",100,0.84,507,NA -"508",2020-01-15,"067280","Ƽķ۽","-",34300,"2,946","11.64","16,056","2.14",500,1.46,508,NA -"509",2020-01-15,"067290","JWž","-",4690,"-","-","804","5.83",60,1.28,509,NA -"510",2020-01-15,"067570","̿ġڸ","-",2775,"-","-","4,626","0.6",100,3.6,510,NA -"511",2020-01-15,"067730","ý","-",3310,"79","41.9","1,796","1.84",100,3.02,511,NA -"512",2020-01-15,"067770","Ƽ","-",3100,"-","-","4,680","0.66",0,0,512,NA -"513",2020-01-15,"067900","̿","-",10400,"496","20.97","6,406","1.62",0,0,513,NA -"514",2020-01-15,"067920","̱۷ťƼ","-",4510,"862","5.23","4,390","1.03",140,3.1,514,NA -"515",2020-01-15,"067990","ġͽ","-",8170,"1,328","6.15","6,837","1.19",0,0,515,NA -"516",2020-01-15,"068050","ҿθƮ","-",5010,"-","-","3,380","1.48",0,0,516,NA -"517",2020-01-15,"068330","ϽŹ̿","-",2185,"72","30.35","808","2.7",5,0.23,517,NA -"518",2020-01-15,"068790","DMS","-",5460,"662","8.25","6,576","0.83",100,1.83,518,NA -"519",2020-01-15,"068930","д뼺","-",7620,"305","24.98","3,043","2.5",200,2.62,519,NA -"520",2020-01-15,"068940","̾","-",1695,"-","-","448","3.78",0,0,520,NA -"521",2020-01-15,"069110","ڽ","-",6830,"-","-","4,904","1.39",0,0,521,NA -"522",2020-01-15,"069140","÷","-",5290,"113","46.81","4,634","1.14",0,0,522,NA -"523",2020-01-15,"069410","ڽ","-",10600,"343","30.9","5,896","1.8",0,0,523,NA -"524",2020-01-15,"069510","","-",11200,"2,373","4.72","12,738","0.88",500,4.46,524,NA -"525",2020-01-15,"070300","Ѽֽť","-",6600,"-","-","2,980","2.21",0,0,525,NA -"526",2020-01-15,"070590","ѼƼť","-",3140,"-","-","1,763","1.78",0,0,526,NA -"527",2020-01-15,"071200","ǴƮｺɾ","-",5970,"202","29.55","3,168","1.88",0,0,527,NA -"528",2020-01-15,"071280","üý","-",5410,"-","-","4,221","1.28",0,0,528,NA -"529",2020-01-15,"071460","ϾƵä","-",2950,"-","-","1,995","1.48",0,0,529,NA -"530",2020-01-15,"071670","ũַ","-",7760,"59","131.53","6,799","1.14",0,0,530,NA -"531",2020-01-15,"071850","ijڸ","-",2710,"70","38.71","7,597","0.36",20,0.74,531,NA -"532",2020-01-15,"072020","߾ӹ","-",18150,"371","48.92","8,535","2.13",50,0.28,532,NA -"533",2020-01-15,"072470","츮Ȧ","-",3790,"102","37.16","7,255","0.52",50,1.32,533,NA -"534",2020-01-15,"072520","ٹ̿","-",1920,"-","-","528","3.64",0,0,534,NA -"535",2020-01-15,"072770","ȣ","-",1360,"-","-","698","1.95",0,0,535,NA -"536",2020-01-15,"072870","ް͵","-",11750,"1,915","6.14","21,697","0.54",400,3.4,536,NA -"537",2020-01-15,"072950","","-",5710,"297","19.23","9,107","0.63",50,0.88,537,NA -"538",2020-01-15,"072990","ġƼ","-",11450,"524","21.85","6,530","1.75",100,0.87,538,NA -"539",2020-01-15,"073010","̿","",1760,"-","-","584","3.01",0,0,539,NA -"540",2020-01-15,"073110","","-",19550,"881","22.19","13,267","1.47",150,0.77,540,NA -"541",2020-01-15,"073190","","-",2495,"-","-","2,532","0.99",0,0,541,NA -"542",2020-01-15,"073490","̳̾","-",33450,"36","929.17","11,179","2.99",0,0,542,NA -"543",2020-01-15,"073540","","-",5380,"-","-","2,892","1.86",0,0,543,NA -"544",2020-01-15,"073560","츮տ","-",2050,"391","5.24","2,602","0.79",25,1.22,544,NA -"545",2020-01-15,"073570","WI","-",9850,"-","-","2,435","4.05",0,0,545,NA -"546",2020-01-15,"073640","ũ","-",1490,"-","-","467","3.19",0,0,546,NA -"547",2020-01-15,"074430","ƹ̳","-",1915,"91","21.04","606","3.16",0,0,547,NA -"548",2020-01-15,"074600","QnC","-",15700,"1,541","10.19","8,003","1.96",0,0,548,NA -"549",2020-01-15,"075130","÷Ƽ","-",4610,"165","27.94","7,502","0.61",150,3.25,549,NA -"550",2020-01-15,"075970","˾ؿ","-",2415,"166","14.55","4,015","0.6",80,3.31,550,NA -"551",2020-01-15,"076610","ؼƽ","-",2245,"-","-","2,398","0.94",0,0,551,NA -"552",2020-01-15,"077360","̸Ż","-",7790,"609","12.79","8,535","0.91",0,0,552,NA -"553",2020-01-15,"078020","̺Ʈ","-",5330,"960","5.55","9,973","0.53",485,9.1,553,NA -"554",2020-01-15,"078070","Ȧ","-",23650,"578","40.92","10,481","2.26",150,0.63,554,NA -"555",2020-01-15,"078140","","-",7210,"561","12.85","6,731","1.07",50,0.69,555,NA -"556",2020-01-15,"078150","HBũ","-",2965,"88","33.69","1,960","1.51",20,0.67,556,NA -"557",2020-01-15,"078350","Ѿ","-",5830,"97","60.1","4,061","1.44",0,0,557,NA -"558",2020-01-15,"078590","οû","-",1760,"-","-","496","3.55",0,0,558,NA -"559",2020-01-15,"078600","","-",19200,"27","711.11","5,376","3.57",0,0,559,NA -"560",2020-01-15,"078650","ڷ","-",1980,"209","9.47","1,071","1.85",0,0,560,NA -"561",2020-01-15,"078860","̿","-",1665,"-","-","2,228","0.75",0,0,561,NA -"562",2020-01-15,"078890","¹̵","-",8090,"361","22.41","9,420","0.86",100,1.24,562,NA -"563",2020-01-15,"078940","ڵó","",2980,"-","-","196","15.2",0,0,563,NA -"564",2020-01-15,"079000","佺ڸ","-",5560,"403","13.8","10,222","0.54",200,3.6,564,NA -"565",2020-01-15,"079170","â","-",5520,"274","20.15","10,108","0.55",120,2.17,565,NA -"566",2020-01-15,"079190","EMW","",2780,"-","-","813","3.42",0,0,566,NA -"567",2020-01-15,"079370","콺","-",14900,"2,990","4.98","20,224","0.74",300,2.01,567,NA -"568",2020-01-15,"079650","","-",3610,"-","-","3,671","0.98",13,0.36,568,NA -"569",2020-01-15,"079810","̿Ƽ","-",3645,"-","-","1,970","1.85",0,0,569,NA -"570",2020-01-15,"079940","","-",8790,"576","15.26","4,640","1.89",30,0.34,570,NA -"571",2020-01-15,"079950","κϾ","-",2680,"258","10.39","1,959","1.37",60,2.24,571,NA -"572",2020-01-15,"079960","̿","-",16050,"638","25.16","24,537","0.65",300,1.87,572,NA -"573",2020-01-15,"079970","Ʈ","-",2740,"-","-","2,419","1.13",0,0,573,NA -"574",2020-01-15,"080000","","-",2925,"303","9.65","3,139","0.93",0,0,574,NA -"575",2020-01-15,"080010","̻Ʈ","-",7250,"776","9.34","9,420","0.77",0,0,575,NA -"576",2020-01-15,"080220","ֹݵü","-",4380,"383","11.44","2,630","1.67",0,0,576,NA -"577",2020-01-15,"080420","̳Ĩ","-",3445,"347","9.93","4,317","0.8",0,0,577,NA -"578",2020-01-15,"080470","â","-",8420,"-","-","5,229","1.61",50,0.59,578,NA -"579",2020-01-15,"080520","","-",4870,"310","15.71","10,033","0.49",100,2.05,579,NA -"580",2020-01-15,"080530","ڵ","",3590,"-","-","2,633","1.36",0,0,580,NA -"581",2020-01-15,"080580","Ų","-",4090,"19","215.26","3,775","1.08",0,0,581,NA -"582",2020-01-15,"080720","ѱϿ","-",13600,"1,181","11.52","9,792","1.39",0,0,582,NA -"583",2020-01-15,"081150","Ƽ÷","-",2455,"87","28.22","3,452","0.71",20,0.81,583,NA -"584",2020-01-15,"081580","","-",2900,"549","5.28","7,096","0.41",80,2.76,584,NA -"585",2020-01-15,"082210","Ʈ","-",7570,"161","47.02","4,308","1.76",30,0.4,585,NA -"586",2020-01-15,"082800","̸ũ","-",2230,"-","-","919","2.43",0,0,586,NA -"587",2020-01-15,"082850","츮̿","-",1280,"-","-","2,120","0.6",0,0,587,NA -"588",2020-01-15,"082920","μ","-",14850,"715","20.77","5,596","2.65",0,0,588,NA -"589",2020-01-15,"083310","ƼŨ","-",9820,"1,243","7.9","8,999","1.09",30,0.31,589,NA -"590",2020-01-15,"083450","GST","-",10450,"1,080","9.68","8,694","1.2",0,0,590,NA -"591",2020-01-15,"083470","KJ","",387,"-","-","463","0.84",0,0,591,NA -"592",2020-01-15,"083500","ũ","-",10000,"471","21.23","6,047","1.65",0,0,592,NA -"593",2020-01-15,"083550","̿","-",7810,"479","16.3","7,503","1.04",50,0.64,593,NA -"594",2020-01-15,"083640","","-",1525,"-","-","770","1.98",0,0,594,NA -"595",2020-01-15,"083650","ġ","-",2430,"-","-","3,230","0.75",0,0,595,NA -"596",2020-01-15,"083660","CSA ڽ","",4170,"-","-","1,196","3.49",0,0,596,NA -"597",2020-01-15,"083930","ƹ","-",6030,"1,719","3.51","7,453","0.81",200,3.32,597,NA -"598",2020-01-15,"084180","","",2070,"-","-","1,221","1.7",0,0,598,NA -"599",2020-01-15,"084370","ũ","-",18150,"859","21.13","10,213","1.78",230,1.27,599,NA -"600",2020-01-15,"084650","ͽ","-",5420,"-","-","2,966","1.83",0,0,600,NA -"601",2020-01-15,"084730","ũ","-",7470,"260","28.73","13,940","0.54",0,0,601,NA -"602",2020-01-15,"084850","Ƽݵü","-",44600,"1,194","37.35","5,725","7.79",0,0,602,NA -"603",2020-01-15,"085660","̿","-",14800,"476","31.09","6,231","2.38",0,0,603,NA -"604",2020-01-15,"085670","","-",2230,"343","6.5","2,829","0.79",60,2.69,604,NA -"605",2020-01-15,"085810","ƼijƮ","-",2010,"-","-","4,065","0.49",0,0,605,NA -"606",2020-01-15,"085910","׿Ƽ","-",3810,"292","13.05","3,969","0.96",250,6.56,606,NA -"607",2020-01-15,"086040","̿彺","-",6270,"250","25.08","2,146","2.92",0,0,607,NA -"608",2020-01-15,"086060","̿","-",5740,"312","18.4","5,570","1.03",30,0.52,608,NA -"609",2020-01-15,"086250","ȭũ","-",5300,"-","-","2,194","2.42",0,0,609,NA -"610",2020-01-15,"086390","׽Ʈ","-",15400,"2,585","5.96","6,640","2.32",400,2.6,610,NA -"611",2020-01-15,"086670","Ƽ","-",7200,"861","8.36","8,274","0.87",150,2.08,611,NA -"612",2020-01-15,"086820","ַ̿","-",33500,"201","166.67","6,252","5.36",0,0,612,NA -"613",2020-01-15,"086890","̼","-",6920,"-","-","2,244","3.08",0,0,613,NA -"614",2020-01-15,"086960","MDS","-",11800,"733","16.1","12,218","0.97",250,2.12,614,NA -"615",2020-01-15,"086980","ڽ","-",4005,"70","57.21","2,248","1.78",50,1.25,615,NA -"616",2020-01-15,"087010","Ʈ","-",16150,"-","-","2,943","5.49",0,0,616,NA -"617",2020-01-15,"087260","Ͼö̾","-",4870,"136","35.81","2,090","2.33",0,0,617,NA -"618",2020-01-15,"087600","ȼ÷","-",4050,"-","-","10,435","0.39",100,2.47,618,NA -"619",2020-01-15,"088390","̳콺","-",6360,"-","-","14,172","0.45",0,0,619,NA -"620",2020-01-15,"088800","̽ũ","-",8900,"97","91.75","2,291","3.88",0,0,620,NA -"621",2020-01-15,"088910","̺","-",3560,"705","5.05","7,301","0.49",50,1.4,621,NA -"622",2020-01-15,"089010","Ʈδн","-",15450,"88","175.57","5,700","2.71",0,0,622,NA -"623",2020-01-15,"089030","ũ","-",15250,"1,091","13.98","8,686","1.76",230,1.51,623,NA -"624",2020-01-15,"089140","ؽ","-",10500,"519","20.23","8,063","1.3",100,0.95,624,NA -"625",2020-01-15,"089150","̾Ƽ","-",2325,"72","32.29","2,282","1.02",120,5.16,625,NA -"626",2020-01-15,"089230","THE E&M","-",886,"199","4.45","277","3.2",0,0,626,NA -"627",2020-01-15,"089530","Ƽ","-",862,"57","15.12","520","1.66",0,0,627,NA -"628",2020-01-15,"089790","Ƽ","-",5550,"244","22.75","2,211","2.51",0,0,628,NA -"629",2020-01-15,"089850","񺧷Ͻ","-",6770,"236","28.69","9,245","0.73",0,0,629,NA -"630",2020-01-15,"089890","ڼ","-",9060,"545","16.62","1,248","7.26",0,0,630,NA -"631",2020-01-15,"089970","Ƽ","-",8840,"799","11.06","2,299","3.85",200,2.26,631,NA -"632",2020-01-15,"089980","ũ","-",16700,"854","19.56","8,358","2",160,0.96,632,NA -"633",2020-01-15,"090150","","-",3285,"-","-","3,597","0.91",50,1.52,633,NA -"634",2020-01-15,"090360","κŸ","-",18100,"-","-","10,541","1.72",50,0.28,634,NA -"635",2020-01-15,"090470","̽","-",13550,"557","24.33","8,894","1.52",100,0.74,635,NA -"636",2020-01-15,"090710","޸κ","-",1090,"-","-","364","2.99",0,0,636,NA -"637",2020-01-15,"090740","","-",7430,"157","47.32","3,470","2.14",0,0,637,NA -"638",2020-01-15,"090850","","-",11700,"209","55.98","2,750","4.25",60,0.51,638,NA -"639",2020-01-15,"091120","̿","-",9370,"1,564","5.99","12,383","0.76",150,1.6,639,NA -"640",2020-01-15,"091340","S&K","-",8490,"716","11.86","6,289","1.35",0,0,640,NA -"641",2020-01-15,"091440","ڷʵ","-",3640,"-","-","2,447","1.49",0,0,641,NA -"642",2020-01-15,"091580","̵","-",8970,"701","12.8","4,533","1.98",70,0.78,642,NA -"643",2020-01-15,"091590","ȭ","-",17000,"50","340","10,942","1.55",70,0.41,643,NA -"644",2020-01-15,"091970","ķ","-",2440,"55","44.36","3,076","0.79",0,0,644,NA -"645",2020-01-15,"092070","𿣿","-",10600,"1,363","7.78","8,369","1.27",200,1.89,645,NA -"646",2020-01-15,"092130","ũ","-",18550,"1,040","17.84","3,996","4.64",670,3.61,646,NA -"647",2020-01-15,"092300","","-",3360,"443","7.58","4,983","0.67",100,2.98,647,NA -"648",2020-01-15,"092460","ѶIMS","-",7270,"226","32.17","6,677","1.09",100,1.38,648,NA -"649",2020-01-15,"092600","ؾ","-",2515,"-","-","2,179","1.15",0,0,649,NA -"650",2020-01-15,"093190","ַ","-",5420,"809","6.7","7,576","0.72",180,3.32,650,NA -"651",2020-01-15,"093320","̾̿","-",42300,"2,681","15.78","13,964","3.03",400,0.95,651,NA -"652",2020-01-15,"093520","Ŀ","-",3975,"689","5.77","3,231","1.23",120,3.02,652,NA -"653",2020-01-15,"093640","ٹɸƼ̵","-",4830,"-","-","1,067","4.53",0,0,653,NA -"654",2020-01-15,"093920","","-",7020,"260","27","8,229","0.85",300,4.27,654,NA -"655",2020-01-15,"094170","Ƴ","-",7550,"-","-","1,419","5.32",20,0.26,655,NA -"656",2020-01-15,"094190","̿","",787,"-","-","252","3.12",0,0,656,NA -"657",2020-01-15,"094360","Ĩع̵","-",9670,"356","27.16","3,849","2.51",72,0.74,657,NA -"658",2020-01-15,"094480","þ","-",3655,"133","27.48","2,146","1.7",35,0.96,658,NA -"659",2020-01-15,"094820","Ŀ","-",5190,"1,076","4.82","5,927","0.88",330,6.36,659,NA -"660",2020-01-15,"094840","ġť","-",6040,"703","8.59","12,424","0.49",0,0,660,NA -"661",2020-01-15,"094850","","-",6760,"744","9.09","5,945","1.14",170,2.51,661,NA -"662",2020-01-15,"094860","ڴб۷θ","-",1300,"-","-","247","5.26",0,0,662,NA -"663",2020-01-15,"094940","Ǫ","-",17550,"225","78","4,015","4.37",30,0.17,663,NA -"664",2020-01-15,"094970","̿Ƽ","-",3800,"642","5.92","3,282","1.16",100,2.63,664,NA -"665",2020-01-15,"095270","̺ϷƮ","-",20350,"-","-","3,950","5.15",0,0,665,NA -"666",2020-01-15,"095340","ISC","-",11000,"1,010","10.89","11,913","0.92",150,1.36,666,NA -"667",2020-01-15,"095500","̷","-",3710,"295","12.58","6,203","0.6",0,0,667,NA -"668",2020-01-15,"095660","׿","-",18500,"1,508","12.27","13,619","1.36",0,0,668,NA -"669",2020-01-15,"095910","","-",3915,"-","-","7,873","0.5",50,1.28,669,NA -"670",2020-01-15,"096040","Ʈ","-",238,"-","-","186","1.28",0,0,670,NA -"671",2020-01-15,"096240","û㷯","-",17750,"1,096","16.2","8,626","2.06",800,4.51,671,NA -"672",2020-01-15,"096350","âַ","-",396,"-","-","465","0.85",0,0,672,NA -"673",2020-01-15,"096610","˿","-",5770,"29","198.97","6,492","0.89",28,0.49,673,NA -"674",2020-01-15,"096630","ڳ","-",1860,"173","10.75","1,470","1.27",0,0,674,NA -"675",2020-01-15,"096640","Ľ","-",1730,"-","-","1,817","0.95",0,0,675,NA -"676",2020-01-15,"096690","̽","-",1450,"-","-","3,090","0.47",0,0,676,NA -"677",2020-01-15,"096870","Ƽ","-",2845,"64","44.45","1,689","1.68",0,0,677,NA -"678",2020-01-15,"097800","","-",2110,"43","49.07","1,030","2.05",0,0,678,NA -"679",2020-01-15,"098120","ũؼ","-",4585,"-","-","3,841","1.19",0,0,679,NA -"680",2020-01-15,"098660","Ƽ","-",2450,"-","-","2,639","0.93",140,5.71,680,NA -"681",2020-01-15,"099190","̼","-",24800,"1,651","15.02","13,171","1.88",150,0.6,681,NA -"682",2020-01-15,"099220","SDN","-",3035,"52","58.37","1,604","1.89",0,0,682,NA -"683",2020-01-15,"099320","Ʈ","-",21250,"647","32.84","7,986","2.66",210,0.99,683,NA -"684",2020-01-15,"099410","漱","-",3300,"-","-","2,133","1.55",0,0,684,NA -"685",2020-01-15,"099520","ITX","-",1770,"-","-","900","1.97",0,0,685,NA -"686",2020-01-15,"100030","ϸ","-",23150,"1,503","15.4","9,989","2.32",0,0,686,NA -"687",2020-01-15,"100120","","-",37200,"2,095","17.76","14,077","2.64",300,0.81,687,NA -"688",2020-01-15,"100130","S&C","-",2590,"-","-","4,486","0.58",80,3.09,688,NA -"689",2020-01-15,"100590","ť","-",11350,"1,112","10.21","4,600","2.47",0,0,689,NA -"690",2020-01-15,"100660","ϱ","-",5800,"273","21.25","4,760","1.22",50,0.86,690,NA -"691",2020-01-15,"100700","޵Į","-",3195,"223","14.33","1,971","1.62",50,1.56,691,NA -"692",2020-01-15,"100790","̷ºó","-",3350,"486","6.89","3,040","1.1",0,0,692,NA -"693",2020-01-15,"101160","","-",8200,"1,064","7.71","4,308","1.9",50,0.61,693,NA -"694",2020-01-15,"101170","츲","-",3350,"320","10.47","6,548","0.51",60,1.79,694,NA -"695",2020-01-15,"101240","ť","-",8460,"508","16.65","4,951","1.71",150,1.77,695,NA -"696",2020-01-15,"101330","̽","-",4120,"887","4.64","9,374","0.44",100,2.43,696,NA -"697",2020-01-15,"101390","̿","-",1095,"-","-","1,248","0.88",0,0,697,NA -"698",2020-01-15,"101400","Ʈ","-",403,"-","-","56","7.2",0,0,698,NA -"699",2020-01-15,"101490","ؿ","-",14850,"236","62.92","4,037","3.68",50,0.34,699,NA -"700",2020-01-15,"101670","ڸƿ","-",1675,"-","-","1,644","1.02",0,0,700,NA -"701",2020-01-15,"101680","ѱб","",2760,"-","-","6,839","0.4",0,0,701,NA -"702",2020-01-15,"101730","̸ƽ","-",5140,"-","-","2,625","1.96",0,0,702,NA -"703",2020-01-15,"101930","ȭ","-",5590,"-","-","15,225","0.37",0,0,703,NA -"704",2020-01-15,"102120","ݵü","-",7590,"497","15.27","4,517","1.68",90,1.19,704,NA -"705",2020-01-15,"102210","شĿ","",1100,"-","-","1,700","0.65",0,0,705,NA -"706",2020-01-15,"102710","̿ũ","-",28000,"2,041","13.72","15,585","1.8",100,0.36,706,NA -"707",2020-01-15,"102940","ڿջ","",18700,"-","-","41,865","0.45",0,0,707,NA -"708",2020-01-15,"103230","ش","-",3225,"-","-","5,864","0.55",0,0,708,NA -"709",2020-01-15,"103840","","-",4030,"393","10.25","1,809","2.23",0,0,709,NA -"710",2020-01-15,"104040","뼺","-",1360,"95","14.32","1,649","0.82",0,0,710,NA -"711",2020-01-15,"104200","NHN","-",5880,"407","14.45","4,253","1.38",0,0,711,NA -"712",2020-01-15,"104460","ǿ","-",13500,"1,056","12.78","4,563","2.96",150,1.11,712,NA -"713",2020-01-15,"104480","ƼɹĮ","-",2425,"329","7.37","2,856","0.85",0,0,713,NA -"714",2020-01-15,"104540","ڷ","",5630,"-","-","3,030","1.86",0,0,714,NA -"715",2020-01-15,"104620","dz","-",15600,"1,201","12.99","10,042","1.55",370,2.37,715,NA -"716",2020-01-15,"105330","̿","-",4425,"109","40.6","6,989","0.63",0,0,716,NA -"717",2020-01-15,"105550","Ʈ","-",5920,"-","-","1,994","2.97",0,0,717,NA -"718",2020-01-15,"105740","̶","-",9940,"685","14.51","10,291","0.97",150,1.51,718,NA -"719",2020-01-15,"106190","","-",10850,"368","29.48","14,579","0.74",50,0.46,719,NA -"720",2020-01-15,"106240","ũн","-",3680,"-","-","1,234","2.98",0,0,720,NA -"721",2020-01-15,"108380","","-",13900,"1,350","10.3","20,439","0.68",0,0,721,NA -"722",2020-01-15,"108490","κƼ","-",13000,"241","53.94","5,467","2.38",0,0,722,NA -"723",2020-01-15,"108790","ũ","-",4995,"-","-","4,712","1.06",100,2,723,NA -"724",2020-01-15,"108860","ٽAI","",3780,"-","-","1,711","2.21",0,0,724,NA -"725",2020-01-15,"109080","Ƽý","-",8260,"566","14.59","6,286","1.31",70,0.85,725,NA -"726",2020-01-15,"109610","","-",4395,"60","73.25","4,478","0.98",0,0,726,NA -"727",2020-01-15,"109740","𿡽","-",8880,"980","9.06","5,191","1.71",0,0,727,NA -"728",2020-01-15,"109820","Ʈ","-",2180,"-","-","676","3.22",0,0,728,NA -"729",2020-01-15,"109860","ϱݼ","-",11750,"1,466","8.02","15,690","0.75",230,1.96,729,NA -"730",2020-01-15,"109960"," H&G","-",827,"71","11.65","1,217","0.68",0,0,730,NA -"731",2020-01-15,"110020","̿","-",6590,"-","-","826","7.98",0,0,731,NA -"732",2020-01-15,"110790","ũؾ","-",18050,"3,160","5.71","17,486","1.03",280,1.55,732,NA -"733",2020-01-15,"110990","Ƽ","-",8470,"455","18.62","8,619","0.98",120,1.42,733,NA -"734",2020-01-15,"111710","ȭ","-",16000,"236","67.8","6,444","2.48",40,0.25,734,NA -"735",2020-01-15,"111820","Ŀӽ","",2250,"-","-","3,429","0.66",0,0,735,NA -"736",2020-01-15,"112240","","",1815,"-","-","2,159","0.84",0,0,736,NA -"737",2020-01-15,"113810","","-",617,"-","-","676","0.91",0,0,737,NA -"738",2020-01-15,"114120","ũ","-",931,"-","-","1,300","0.72",0,0,738,NA -"739",2020-01-15,"114450","KPX","-",7420,"-","-","3,941","1.88",0,0,739,NA -"740",2020-01-15,"114630","۴","-",3630,"-","-","4,957","0.73",100,2.75,740,NA -"741",2020-01-15,"114810","̿","-",7100,"398","17.84","9,442","0.75",0,0,741,NA -"742",2020-01-15,"115160","޸ƽ","-",5090,"-","-","15,886","0.32",0,0,742,NA -"743",2020-01-15,"115180","ťƮ","-",25000,"-","-","4,074","6.14",0,0,743,NA -"744",2020-01-15,"115310","","-",20700,"4,434","4.67","24,632","0.84",950,4.59,744,NA -"745",2020-01-15,"115440","츮","-",11100,"293","37.88","8,395","1.32",100,0.9,745,NA -"746",2020-01-15,"115500","̾","-",4370,"223","19.6","1,619","2.7",200,4.58,746,NA -"747",2020-01-15,"115530","÷","",839,"-","-","358","2.34",0,0,747,NA -"748",2020-01-15,"115570","Ÿ÷","-",7590,"845","8.98","11,031","0.69",100,1.32,748,NA -"749",2020-01-15,"115610","̹","-",3000,"-","-","2,524","1.19",0,0,749,NA -"750",2020-01-15,"117670","Ȧ","-",7130,"-","-","3,650","1.95",0,0,750,NA -"751",2020-01-15,"117730","Ƽκƽ","-",10650,"1,132","9.41","5,993","1.78",0,0,751,NA -"752",2020-01-15,"119500","Ż","-",2970,"177","16.78","3,661","0.81",60,2.02,752,NA -"753",2020-01-15,"119610","ͷ","-",26900,"1,261","21.33","10,409","2.58",300,1.12,753,NA -"754",2020-01-15,"119830","","-",6740,"269","25.06","5,859","1.15",0,0,754,NA -"755",2020-01-15,"119850","","-",4600,"424","10.85","4,563","1.01",50,1.09,755,NA -"756",2020-01-15,"119860","ٳ","-",26350,"1,271","20.73","6,879","3.83",320,1.21,756,NA -"757",2020-01-15,"120240","ȭ","-",14500,"1,501","9.66","16,125","0.9",300,2.07,757,NA -"758",2020-01-15,"121440","Ȧ","-",3560,"-","-","11,313","0.31",117,3.29,758,NA -"759",2020-01-15,"121600","ż","-",17150,"717","23.92","8,132","2.11",140,0.82,759,NA -"760",2020-01-15,"121800","Ʈ","-",8770,"2,571","3.41","8,693","1.01",0,0,760,NA -"761",2020-01-15,"121850","","-",1430,"-","-","1,249","1.14",0,0,761,NA -"762",2020-01-15,"121890","ý","-",2390,"-","-","1,912","1.25",0,0,762,NA -"763",2020-01-15,"122310","뷹","-",21650,"2,407","8.99","9,837","2.2",300,1.39,763,NA -"764",2020-01-15,"122350","Ƽ","-",2195,"17","129.12","3,643","0.6",45,2.05,764,NA -"765",2020-01-15,"122450","KMH","-",5600,"2,115","2.65","9,158","0.61",120,2.14,765,NA -"766",2020-01-15,"122640","Ƽ","-",12950,"-","-","4,325","2.99",0,0,766,NA -"767",2020-01-15,"122690","Ƽ","-",2025,"-","-","5,051","0.4",0,0,767,NA -"768",2020-01-15,"122800","","",1000,"-","-","477","2.1",0,0,768,NA -"769",2020-01-15,"123260","γؽ","",701,"-","-","857","0.82",0,0,769,NA -"770",2020-01-15,"123330","","-",5440,"-","-","5,563","0.98",0,0,770,NA -"771",2020-01-15,"123410","ڸƿƼ","-",3110,"144","21.6","4,127","0.75",60,1.93,771,NA -"772",2020-01-15,"123420","","-",20900,"1,060","19.72","14,313","1.46",0,0,772,NA -"773",2020-01-15,"123570","̿","-",3830,"190","20.16","2,337","1.64",20,0.52,773,NA -"774",2020-01-15,"123750","潺","",1365,"-","-","2,207","0.62",0,0,774,NA -"775",2020-01-15,"123840","","-",1010,"-","-","2,371","0.43",0,0,775,NA -"776",2020-01-15,"123860","Ƴн","-",31050,"-","-","6,840","4.54",250,0.81,776,NA -"777",2020-01-15,"124500","Ƽ","-",6370,"-","-","2,070","3.08",0,0,777,NA -"778",2020-01-15,"124560","¿","-",4800,"516","9.3","1,428","3.36",212,4.42,778,NA -"779",2020-01-15,"125210","Ƹ׸","-",14900,"-","-","125","119.2",0,0,779,NA -"780",2020-01-15,"126600","","-",3915,"229","17.1","4,817","0.81",70,1.79,780,NA -"781",2020-01-15,"126640","ȭ","-",1445,"30","48.17","2,109","0.69",20,1.38,781,NA -"782",2020-01-15,"126700","̺ý","-",13550,"1,603","8.45","7,827","1.73",100,0.74,782,NA -"783",2020-01-15,"126870","ν","-",4025,"-","-","3,002","1.34",0,0,783,NA -"784",2020-01-15,"126880","̿","-",4870,"-","-","3,081","1.58",0,0,784,NA -"785",2020-01-15,"127120","𿣿̸ũ","-",3755,"-","-","1,826","2.06",0,0,785,NA -"786",2020-01-15,"127160","ũ","-",723,"-","-","1,166","0.62",0,0,786,NA -"787",2020-01-15,"127710","ƽþư","-",1990,"1,138","1.75","4,211","0.47",80,4.02,787,NA -"788",2020-01-15,"128540","ĸ","-",3125,"185","16.89","4,481","0.7",0,0,788,NA -"789",2020-01-15,"128660","̸Ż","-",2485,"130","19.12","1,649","1.51",100,4.02,789,NA -"790",2020-01-15,"130500","GHż","-",3290,"41","80.24","3,619","0.91",0,0,790,NA -"791",2020-01-15,"130580","̽غ","-",8260,"604","13.68","2,935","2.81",150,1.82,791,NA -"792",2020-01-15,"130740","ƼǾ۷ι","-",2590,"282","9.18","6,267","0.41",0,0,792,NA -"793",2020-01-15,"131030","ġڸ","-",7910,"613","12.9","5,729","1.38",100,1.26,793,NA -"794",2020-01-15,"131090","ť","-",1530,"70","21.86","670","2.28",10,0.65,794,NA -"795",2020-01-15,"131180","","-",1855,"89","20.84","1,960","0.95",35,1.89,795,NA -"796",2020-01-15,"131290","Ƽ","-",14500,"1,231","11.78","13,442","1.08",200,1.38,796,NA -"797",2020-01-15,"131370","˼Ʈ","-",2745,"96","28.59","1,012","2.71",10,0.36,797,NA -"798",2020-01-15,"131390","Ǿַ̼","-",11600,"766","15.14","4,556","2.55",100,0.86,798,NA -"799",2020-01-15,"131400","Ʈ","-",4555,"148","30.78","2,013","2.26",30,0.66,799,NA -"800",2020-01-15,"131760","","-",2075,"-","-","1,527","1.36",0,0,800,NA -"801",2020-01-15,"131970","׽","-",56800,"2,433","23.35","11,891","4.78",170,0.3,801,NA -"802",2020-01-15,"133750","ް","-",3260,"53","61.51","2,595","1.26",50,1.53,802,NA -"803",2020-01-15,"134060","ǻ","-",6120,"74","82.7","3,538","1.73",0,0,803,NA -"804",2020-01-15,"134780","ȭ","",3060,"-","-","2,700","1.13",0,0,804,NA -"805",2020-01-15,"136480","ϸ","-",2860,"-","-","3,405","0.84",0,0,805,NA -"806",2020-01-15,"136510","̽ý","-",7340,"183","40.11","5,700","1.29",20,0.27,806,NA -"807",2020-01-15,"136540","","-",14700,"1,075","13.67","8,438","1.74",320,2.18,807,NA -"808",2020-01-15,"137400","ǿƼ","-",7450,"114","65.35","4,370","1.7",0,0,808,NA -"809",2020-01-15,"137940","ؽƮ","-",1630,"-","-","1,074","1.52",7,0.43,809,NA -"810",2020-01-15,"137950","̾ɹĮ","-",6300,"224","28.12","3,671","1.72",60,0.95,810,NA -"811",2020-01-15,"138070","","-",5370,"361","14.88","7,745","0.69",75,1.4,811,NA -"812",2020-01-15,"138360","̾Ƽ","",4480,"-","-","2,655","1.69",0,0,812,NA -"813",2020-01-15,"138580","Ͻ","-",13950,"555","25.14","3,710","3.76",234,1.68,813,NA -"814",2020-01-15,"138610","̺","-",10050,"-","-","1,446","6.95",0,0,814,NA -"815",2020-01-15,"138690","̿","-",11300,"9","1,255.56","2,320","4.87",0,0,815,NA -"816",2020-01-15,"139050","ϸü","-",913,"-","-","987","0.93",0,0,816,NA -"817",2020-01-15,"140070","÷۷ι","-",2555,"553","4.62","3,332","0.77",40,1.57,817,NA -"818",2020-01-15,"140520","âƿ","-",2445,"-","-","4,809","0.51",100,4.09,818,NA -"819",2020-01-15,"140670","˿̼","-",9500,"113","84.07","4,341","2.19",0,0,819,NA -"820",2020-01-15,"142280","ڿ","-",4670,"-","-","1,320","3.54",0,0,820,NA -"821",2020-01-15,"140860","ũý۽","-",41750,"844","49.47","5,434","7.68",100,0.24,821,NA -"822",2020-01-15,"141000","Ʈ","-",10250,"2,021","5.07","10,669","0.96",100,0.98,822,NA -"823",2020-01-15,"141070","ƽ","-",1415,"74","19.12","1,342","1.05",0,0,823,NA -"824",2020-01-15,"142760","̿","-",6770,"-","-","1,472","4.6",0,0,824,NA -"825",2020-01-15,"143160","̵","-",25650,"420","61.07","14,166","1.81",250,0.97,825,NA -"826",2020-01-15,"143540","𿡽","-",2485,"-","-","512","4.85",0,0,826,NA -"827",2020-01-15,"144960","Ŀ","-",4580,"325","14.09","3,135","1.46",0,0,827,NA -"828",2020-01-15,"147760","ũ","-",5070,"-","-","4,256","1.19",0,0,828,NA -"829",2020-01-15,"147830","","-",6010,"323","18.61","5,530","1.09",100,1.66,829,NA -"830",2020-01-15,"148140","","-",8240,"103","80","4,279","1.93",0,0,830,NA -"831",2020-01-15,"148150","ũ","-",31300,"3,510","8.92","9,165","3.42",0,0,831,NA -"832",2020-01-15,"148250","˿ũ","-",10650,"152","70.07","3,494","3.05",40,0.38,832,NA -"833",2020-01-15,"149940","","",155,"-","-","516","0.3",0,0,833,NA -"834",2020-01-15,"149950","ƹ","-",7610,"510","14.92","8,779","0.87",100,1.31,834,NA -"835",2020-01-15,"149980","̷δ","-",5830,"-","-","2,679","2.18",3,0.05,835,NA -"836",2020-01-15,"150900","ļ","-",4140,"107","38.69","2,198","1.88",0,0,836,NA -"837",2020-01-15,"151860","KG ETS","-",3340,"317","10.54","4,170","0.8",100,2.99,837,NA -"838",2020-01-15,"151910","뽺","-",3970,"-","-","264","15.04",0,0,838,NA -"839",2020-01-15,"153710","Ƽ","-",8830,"-","-","2,493","3.54",0,0,839,NA -"840",2020-01-15,"154040","ַ翡Ÿ","-",3080,"-","-","5,204","0.59",0,0,840,NA -"841",2020-01-15,"155650","̿","-",7440,"813","9.15","4,271","1.74",200,2.69,841,NA -"842",2020-01-15,"156100","̹̿","",7010,"-","-","3,176","2.21",0,0,842,NA -"843",2020-01-15,"158310","ŸƼ","-",2340,"-","-","2,311","1.01",0,0,843,NA -"844",2020-01-15,"158430","","-",30200,"1,526","19.79","3,705","8.15",0,0,844,NA -"845",2020-01-15,"159580","","-",12650,"-","-","3,160","4",0,0,845,NA -"846",2020-01-15,"159910","ŲؽŲ","-",369,"-","-","331","1.11",0,0,846,NA -"847",2020-01-15,"160550","NEW","-",4775,"-","-","4,223","1.13",0,0,847,NA -"848",2020-01-15,"160980","̸ƽ","-",11950,"1,289","9.27","9,737","1.23",250,2.09,848,NA -"849",2020-01-15,"161570","THE MIDONG","-",2395,"-","-","2,330","1.03",0,0,849,NA -"850",2020-01-15,"161580","ʿƽ","-",11800,"-","-","3,832","3.08",0,0,850,NA -"851",2020-01-15,"166090","ϳƼ","-",18150,"1,892","9.59","6,227","2.91",250,1.38,851,NA -"852",2020-01-15,"166480","ھƽ","-",9310,"-","-","3,960","2.35",0,0,852,NA -"853",2020-01-15,"168330","򷲿","",3430,"-","-","1,603","2.14",0,0,853,NA -"854",2020-01-15,"170030","","-",3015,"67","45","6,381","0.47",66,2.19,854,NA -"855",2020-01-15,"170790","̿ũ","-",9710,"57","170.35","4,879","1.99",0,0,855,NA -"856",2020-01-15,"170920","Ƽ","-",12900,"114","113.16","11,579","1.11",100,0.78,856,NA -"857",2020-01-15,"171010","ũ","-",7890,"131","60.23","1,650","4.78",0,0,857,NA -"858",2020-01-15,"171090","ͽý","-",7700,"576","13.37","9,327","0.83",100,1.3,858,NA -"859",2020-01-15,"171120","̿","-",7830,"101","77.52","5,415","1.45",200,2.55,859,NA -"860",2020-01-15,"173130","Ľ","",7180,"680","10.56","7,510","0.96",0,0,860,NA -"861",2020-01-15,"173940","","-",8900,"-","-","4,501","1.98",0,0,861,NA -"862",2020-01-15,"174880","ũ","-",2855,"318","8.98","2,182","1.31",0,0,862,NA -"863",2020-01-15,"174900","Ŭ","-",36300,"-","-","2,612","13.9",0,0,863,NA -"864",2020-01-15,"175140","ũ","-",10500,"34","308.82","5,969","1.76",0,0,864,NA -"865",2020-01-15,"175250","ť","-",34550,"-","-","13,831","2.5",0,0,865,NA -"866",2020-01-15,"176440","ġƼ","-",2190,"4","547.5","723","3.03",0,0,866,NA -"867",2020-01-15,"177350","","-",4300,"118","36.44","2,729","1.58",100,2.33,867,NA -"868",2020-01-15,"178780","ũ","",2335,"-","-","854","2.73",0,0,868,NA -"869",2020-01-15,"179290","","-",4295,"16","268.44","1,471","2.92",50,1.16,869,NA -"870",2020-01-15,"179900","Ƽ","-",20400,"408","50","3,753","5.44",100,0.49,870,NA -"871",2020-01-15,"180400","ĵ","",7740,"-","-","1,650","4.69",0,0,871,NA -"872",2020-01-15,"181340","̵","-",5080,"513","9.9","5,408","0.94",50,0.98,872,NA -"873",2020-01-15,"182360","ť꿣","-",4260,"41","103.9","629","6.77",0,0,873,NA -"874",2020-01-15,"182690","׶","",2025,"-","-","390","5.19",0,0,874,NA -"875",2020-01-15,"183300","ڹ","-",27650,"3,363","8.22","10,722","2.58",400,1.45,875,NA -"876",2020-01-15,"184230","SGAַ","-",1205,"-","-","1,113","1.08",0,0,876,NA -"877",2020-01-15,"185490","","-",10550,"-","-","2,028","5.2",0,0,877,NA -"878",2020-01-15,"187220","Ƽؾ","-",7460,"151","49.4","7,792","0.96",0,0,878,NA -"879",2020-01-15,"187270","ȭ","-",2710,"-","-","5,056","0.54",0,0,879,NA -"880",2020-01-15,"187420","Ŀ","-",5820,"-","-","2,762","2.11",0,0,880,NA -"881",2020-01-15,"187790","","-",2085,"-","-","1,956","1.07",20,0.96,881,NA -"882",2020-01-15,"187870","̽̿","-",14200,"2,019","7.03","8,671","1.64",185,1.3,882,NA -"883",2020-01-15,"189300","ڸũ","-",34000,"1,319","25.78","10,286","3.31",100,0.29,883,NA -"884",2020-01-15,"189860","","-",4150,"347","11.96","3,806","1.09",50,1.2,884,NA -"885",2020-01-15,"189980","ﱹ","-",1705,"79","21.58","1,628","1.05",20,1.17,885,NA -"886",2020-01-15,"190510","","-",45350,"1,301","34.86","10,506","4.32",0,0,886,NA -"887",2020-01-15,"191410","Ͼ","-",2635,"25","105.4","3,762","0.7",0,0,887,NA -"888",2020-01-15,"191420","װ̾","-",22500,"-","-","5,781","3.89",0,0,888,NA -"889",2020-01-15,"192250","̻","-",1195,"-","-","773","1.55",0,0,889,NA -"890",2020-01-15,"192410","","",408,"-","-","1,103","0.37",0,0,890,NA -"891",2020-01-15,"193250","̿","-",1885,"-","-","1,435","1.31",0,0,891,NA -"892",2020-01-15,"194480","ý","-",7880,"-","-","10,438","0.75",0,0,892,NA -"893",2020-01-15,"194510","Ƽ","",536,"604","0.89","1,248","0.43",0,0,893,NA -"894",2020-01-15,"194700","ٷ","-",21150,"1,204","17.57","8,766","2.41",200,0.95,894,NA -"895",2020-01-15,"195440","ǻ","",5090,"-","-","576","8.84",0,0,895,NA -"896",2020-01-15,"195500","Ŀ","-",8260,"529","15.61","3,055","2.7",0,0,896,NA -"897",2020-01-15,"195990","̺ι̿","-",749,"-","-","1,085","0.69",0,0,897,NA -"898",2020-01-15,"196300","ִ","-",10350,"-","-","4,265","2.43",0,0,898,NA -"899",2020-01-15,"196450","","-",746,"-","-","445","1.68",0,0,899,NA -"900",2020-01-15,"196490","ũ","-",1230,"-","-","1,608","0.76",0,0,900,NA -"901",2020-01-15,"196700","","-",2005,"-","-","2,849","0.7",0,0,901,NA -"902",2020-01-15,"197140","ĸ","-",4310,"201","21.44","3,606","1.2",0,0,902,NA -"903",2020-01-15,"197210","","",753,"-","-","2,686","0.28",0,0,903,NA -"904",2020-01-15,"198440","øƮ","-",3235,"149","21.71","2,705","1.2",35,1.08,904,NA -"905",2020-01-15,"200470","̼","-",6320,"844","7.49","3,222","1.96",0,0,905,NA -"906",2020-01-15,"200670","޸޵","-",21300,"966","22.05","10,262","2.08",600,2.82,906,NA -"907",2020-01-15,"200710","̵ũ","-",26350,"932","28.27","5,280","4.99",100,0.38,907,NA -"908",2020-01-15,"200780","񾾿","-",13700,"1,032","13.28","10,214","1.34",100,0.73,908,NA -"909",2020-01-15,"201490","","-",6000,"345","17.39","2,219","2.7",0,0,909,NA -"910",2020-01-15,"203450","ϿĿ´Ƽ","-",2875,"253","11.36","2,211","1.3",70,2.43,910,NA -"911",2020-01-15,"203650","帲ťƼ","-",2885,"84","34.35","631","4.57",0,0,911,NA -"912",2020-01-15,"203690","ν׹ͽ","-",3510,"-","-","703","4.99",0,0,912,NA -"913",2020-01-15,"204020","׸Ƽ","-",2895,"286","10.12","3,689","0.78",180,6.22,913,NA -"914",2020-01-15,"204620","۷ιؽ","-",4315,"226","19.09","1,990","2.17",0,0,914,NA -"915",2020-01-15,"204630","ȭ̺ڸ","-",2620,"5","524","1,548","1.69",0,0,915,NA -"916",2020-01-15,"204840","","-",1060,"-","-","206","5.15",0,0,916,NA -"917",2020-01-15,"205100","","-",3210,"184","17.45","1,791","1.79",0,0,917,NA -"918",2020-01-15,"205470","޸ý","-",1365,"-","-","575","2.37",0,0,918,NA -"919",2020-01-15,"205500","׼ǽ","",1330,"-","-","456","2.92",0,0,919,NA -"920",2020-01-15,"206400","͸Ʈ","",866,"-","-","149","5.81",0,0,920,NA -"921",2020-01-15,"206560","","-",8160,"121","67.44","2,564","3.18",0,0,921,NA -"922",2020-01-15,"206640","ٵظ޵","-",9460,"-","-","2,790","3.39",50,0.53,922,NA -"923",2020-01-15,"206650","̿","-",7720,"151","51.13","940","8.21",0,0,923,NA -"924",2020-01-15,"207760","̽ͺ","-",8260,"113","73.1","1,309","6.31",20,0.24,924,NA -"925",2020-01-15,"208140","ٿ","-",2590,"445","5.82","2,365","1.1",0,0,925,NA -"926",2020-01-15,"208340","ĸ","-",39300,"-","-","9,521","4.13",0,0,926,NA -"927",2020-01-15,"208350","ťƼ","-",6300,"250","25.2","4,979","1.27",60,0.95,927,NA -"928",2020-01-15,"208710","̿α׵̽","-",1880,"215","8.74","1,685","1.12",0,0,928,NA -"929",2020-01-15,"208860","ũη","-",5130,"-","-","1,130","4.54",0,0,929,NA -"930",2020-01-15,"211270","AP","-",7020,"-","-","5,428","1.29",0,0,930,NA -"931",2020-01-15,"212560","׿","-",4750,"736","6.45","9,846","0.48",60,1.26,931,NA -"932",2020-01-15,"213090","̷ũ","-",8180,"-","-","9,081","0.9",120,1.47,932,NA -"933",2020-01-15,"214180","ξ","-",16850,"1,074","15.69","7,545","2.23",260,1.54,933,NA -"934",2020-01-15,"214260","Ľ","-",20000,"-","-","2,987","6.7",0,0,934,NA -"935",2020-01-15,"214370","ɾ","",76500,"2,950","25.93","22,422","3.41",600,0.78,935,NA -"936",2020-01-15,"214430","̾ý","-",21300,"1,408","15.13","9,961","2.14",270,1.27,936,NA -"937",2020-01-15,"214680","","-",1880,"29","64.83","709","2.65",0,0,937,NA -"938",2020-01-15,"214870","","-",12350,"-","-","2,184","5.65",0,0,938,NA -"939",2020-01-15,"215090","ϸƽ۷ι","-",2095,"-","-","1,052","1.99",0,0,939,NA -"940",2020-01-15,"215100","κκ","-",4810,"148","32.5","1,416","3.4",29,0.6,940,NA -"941",2020-01-15,"215380","̿","-",5420,"-","-","2,146","2.53",0,0,941,NA -"942",2020-01-15,"215480","ڽڸ","-",1435,"-","-","461","3.11",0,0,942,NA -"943",2020-01-15,"215790","̳νƮƮ","-",2080,"-","-","2,941","0.71",0,0,943,NA -"944",2020-01-15,"216050","ũν","-",29900,"1,096","27.28","7,856","3.81",0,0,944,NA -"945",2020-01-15,"216080","׸","-",25400,"-","-","-","-",0,0,945,NA -"946",2020-01-15,"217190","ʼ","-",2950,"-","-","2,083","1.42",0,0,946,NA -"947",2020-01-15,"217270","ƪ","-",6760,"-","-","3,390","1.99",0,0,947,NA -"948",2020-01-15,"217330","","-",11300,"-","-","3,912","2.89",0,0,948,NA -"949",2020-01-15,"217480","","-",5560,"401","13.87","4,977","1.12",0,0,949,NA -"950",2020-01-15,"217500","","-",1990,"2","995","1,031","1.93",20,1.01,950,NA -"951",2020-01-15,"217600","Ϳ","-",1410,"14","100.71","533","2.65",0,0,951,NA -"952",2020-01-15,"217620","","-",1945,"76","25.59","898","2.17",0,0,952,NA -"953",2020-01-15,"217820","","-",5710,"329","17.36","2,770","2.06",150,2.63,953,NA -"954",2020-01-15,"218150","̷ڿ","-",2970,"105","28.29","1,522","1.95",0,0,954,NA -"955",2020-01-15,"219130","Ÿ̰Ϸ","-",5700,"344","16.57","6,626","0.86",0,0,955,NA -"956",2020-01-15,"219420","ũϽý","-",8090,"226","35.8","2,746","2.95",0,0,956,NA -"957",2020-01-15,"219550","MPѰ","-",1075,"70","15.36","516","2.08",0,0,957,NA -"958",2020-01-15,"219750","ƼϽ","-",3830,"-","-","1,597","2.4",0,0,958,NA -"959",2020-01-15,"220100","ǻ","-",15600,"-","-","2,862","5.45",0,0,959,NA -"960",2020-01-15,"220180","ڵƮ","",2100,"-","-","3,301","0.64",0,0,960,NA -"961",2020-01-15,"220260","Ʈν","-",3075,"230","13.37","1,486","2.07",0,0,961,NA -"962",2020-01-15,"220630","ظǪ弭","-",2765,"181","15.28","767","3.6",30,1.08,962,NA -"963",2020-01-15,"221610","Ѽ־","-",10350,"-","-","6,206","1.67",0,0,963,NA -"964",2020-01-15,"221840","װ","-",5040,"51","98.82","4,171","1.21",31,0.62,964,NA -"965",2020-01-15,"221980","̵","-",12450,"1,722","7.23","17,928","0.69",500,4.02,965,NA -"966",2020-01-15,"222080","̿","-",2780,"-","-","705","3.94",0,0,966,NA -"967",2020-01-15,"222110","","-",7380,"-","-","2,794","2.64",0,0,967,NA -"968",2020-01-15,"222420","","-",2065,"-","-","921","2.24",0,0,968,NA -"969",2020-01-15,"222800","","-",12450,"208","59.86","8,739","1.42",160,1.29,969,NA -"970",2020-01-15,"224060","ڵ","-",521,"-","-","398","1.31",0,0,970,NA -"971",2020-01-15,"224110","Ƽ","-",9390,"582","16.13","8,826","1.06",100,1.06,971,NA -"972",2020-01-15,"225190","ƽ","-",12300,"1,246","9.87","3,595","3.42",1100,8.94,972,NA -"973",2020-01-15,"225330","","-",5320,"282","18.87","2,196","2.42",260,4.89,973,NA -"974",2020-01-15,"225430","̿","-",2780,"-","-","1,198","2.32",0,0,974,NA -"975",2020-01-15,"225570","ݰ","",7490,"-","-","778","9.63",0,0,975,NA -"976",2020-01-15,"225590","м÷","-",1310,"56","23.39","1,208","1.08",0,0,976,NA -"977",2020-01-15,"226330","ī̿","-",15200,"477","31.87","206","73.79",0,0,977,NA -"978",2020-01-15,"226340","","-",4150,"13","319.23","852","4.87",0,0,978,NA -"979",2020-01-15,"226360","̿Ƽ","-",3600,"120","30","1,472","2.45",60,1.67,979,NA -"980",2020-01-15,"226400","׿","-",3250,"-","-","3,369","0.96",0,0,980,NA -"981",2020-01-15,"226950","ø","-",38350,"-","-","8,447","4.54",0,0,981,NA -"982",2020-01-15,"227100","","-",7530,"174","43.28","5,787","1.3",0,0,982,NA -"983",2020-01-15,"227610","ƿǻĽ","-",8220,"925","8.89","5,360","1.53",0,0,983,NA -"984",2020-01-15,"228340","","-",3240,"-","-","6,876","0.47",0,0,984,NA -"985",2020-01-15,"228670","","-",49100,"960","51.15","4,673","10.51",0,0,985,NA -"986",2020-01-15,"228850","̾","-",13250,"984","13.47","10,962","1.21",100,0.75,986,NA -"987",2020-01-15,"230240","ġ","-",28100,"-","-","6,730","4.18",0,0,987,NA -"988",2020-01-15,"230980","Ʈ","-",6190,"1","6,190","1,846","3.35",0,0,988,NA -"989",2020-01-15,"232140","̾","-",4570,"477","9.58","1,783","2.56",0,0,989,NA -"990",2020-01-15,"234100","","-",3070,"63","48.73","1,547","1.98",0,0,990,NA -"991",2020-01-15,"234300","Ʈ","-",6750,"-","-","3,383","2",0,0,991,NA -"992",2020-01-15,"234340","Ʋũ","-",28950,"1,438","20.13","6,609","4.38",0,0,992,NA -"993",2020-01-15,"234690","","-",10250,"431","23.78","2,191","4.68",75,0.73,993,NA -"994",2020-01-15,"234920","̱","-",5680,"-","-","6,077","0.93",0,0,994,NA -"995",2020-01-15,"235980","޵","-",37350,"-","-","589","63.41",0,0,995,NA -"996",2020-01-15,"237750","Ǿؾũ","-",5690,"359","15.85","8,869","0.64",0,0,996,NA -"997",2020-01-15,"238120","ΰ̿","-",14200,"-","-","5,811","2.44",0,0,997,NA -"998",2020-01-15,"238200","ǵ","-",25050,"345","72.61","10,936","2.29",0,0,998,NA -"999",2020-01-15,"238490","","-",25200,"-","-","9,293","2.71",0,0,999,NA -"1000",2020-01-15,"241520","DSCκƮƮ","-",3355,"302","11.11","1,717","1.95",0,0,1000,NA -"1001",2020-01-15,"241690","ũ","-",8360,"469","17.83","5,274","1.59",0,0,1001,NA -"1002",2020-01-15,"241710","ڽīڸ","-",13350,"840","15.89","11,702","1.14",100,0.75,1002,NA -"1003",2020-01-15,"241770","ī","-",15500,"2,888","5.37","13,829","1.12",575,3.71,1003,NA -"1004",2020-01-15,"241820","Ǿ","-",8050,"-","-","1,090","7.39",0,0,1004,NA -"1005",2020-01-15,"241840","̽丮","-",9530,"314","30.35","1,730","5.51",0,0,1005,NA -"1006",2020-01-15,"242040","","-",3040,"-","-","462","6.58",0,0,1006,NA -"1007",2020-01-15,"244460","øн","-",21250,"-","-","-","-",0,0,1007,NA -"1008",2020-01-15,"245620","EDGC","-",5170,"-","-","1,235","4.19",0,0,1008,NA -"1009",2020-01-15,"246690","TSκƮƮ","-",2630,"185","14.22","1,256","2.09",20,0.76,1009,NA -"1010",2020-01-15,"246720","ƽŸ","-",5200,"-","-","2,584","2.01",0,0,1010,NA -"1011",2020-01-15,"246960","̳׶","-",12800,"-","-","2,137","5.99",0,0,1011,NA -"1012",2020-01-15,"250000","Ƽ","-",12000,"715","16.78","7,563","1.59",150,1.25,1012,NA -"1013",2020-01-15,"250060","","-",2265,"-","-","754","3",0,0,1013,NA -"1014",2020-01-15,"250930","ũ","-",2670,"-","-","-","-",0,0,1014,NA -"1015",2020-01-15,"251370","̿Ƽ","-",28200,"992","28.43","8,617","3.27",0,0,1015,NA -"1016",2020-01-15,"251630","̿","-",9140,"1,031","8.87","5,120","1.79",200,2.19,1016,NA -"1017",2020-01-15,"251970","ڸ","-",20250,"2,134","9.49","6,744","3",0,0,1017,NA -"1018",2020-01-15,"252500","ȭǾؾ","-",3505,"56","62.59","1,247","2.81",10,0.29,1018,NA -"1019",2020-01-15,"253590","׿","-",1370,"12","114.17","1,894","0.72",0,0,1019,NA -"1020",2020-01-15,"253840","","-",5360,"-","-","1,318","4.07",0,0,1020,NA -"1021",2020-01-15,"254120","ں","-",1900,"-","-","-","-",0,0,1021,NA -"1022",2020-01-15,"255220","SG","-",2110,"299","7.06","1,653","1.28",60,2.84,1022,NA -"1023",2020-01-15,"255440","߽","-",19800,"2,776","7.13","10,748","1.84",500,2.53,1023,NA -"1024",2020-01-15,"256150","ѵũ","-",16500,"1,511","10.92","4,833","3.41",0,0,1024,NA -"1025",2020-01-15,"256630","ƮϾ","-",2240,"-","-","-","-",0,0,1025,NA -"1026",2020-01-15,"256840","ѱ񿣾","-",2020,"-","-","-","-",0,0,1026,NA -"1027",2020-01-15,"256940","ǿ","-",14500,"1,594","9.1","7,224","2.01",100,0.69,1027,NA -"1028",2020-01-15,"257370","Ƽ","-",21000,"323","65.02","5,925","3.54",0,0,1028,NA -"1029",2020-01-15,"258610","̴","-",11750,"393","29.9","3,278","3.58",0,0,1029,NA -"1030",2020-01-15,"258830","޵Į","-",8100,"606","13.37","6,353","1.27",0,0,1030,NA -"1031",2020-01-15,"259630","÷","-",20000,"309","64.72","7,646","2.62",0,0,1031,NA -"1032",2020-01-15,"260660","˸","-",13900,"132","105.3","6,413","2.17",0,0,1032,NA -"1033",2020-01-15,"260930","Ƽڽƽ","-",14250,"796","17.9","16,645","0.86",200,1.4,1033,NA -"1034",2020-01-15,"261200","ϳ9ȣ","-",2105,"-","-","-","-",0,0,1034,NA -"1035",2020-01-15,"263020","̾ص","-",5600,"570","9.82","6,268","0.89",0,0,1035,NA -"1036",2020-01-15,"263600","","-",8190,"-","-","4,999","1.64",200,2.44,1036,NA -"1037",2020-01-15,"263690","","-",7770,"466","16.67","2,532","3.07",50,0.64,1037,NA -"1038",2020-01-15,"263700","ɾ","-",15650,"622","25.16","9,685","1.62",0,0,1038,NA -"1039",2020-01-15,"263770","Ƽ","-",3530,"51","69.22","1,850","1.91",0,0,1039,NA -"1040",2020-01-15,"263800","Ÿַ","-",5270,"-","-","1,642","3.21",0,0,1040,NA -"1041",2020-01-15,"263810","","-",3640,"142","25.63","2,276","1.6",85,2.34,1041,NA -"1042",2020-01-15,"263860","Ͼ","-",5310,"287","18.5","3,390","1.57",0,0,1042,NA -"1043",2020-01-15,"263920","濥ؾ","-",8060,"-","-","2,786","2.89",0,0,1043,NA -"1044",2020-01-15,"264450","","-",28800,"2,906","9.91","15,630","1.84",600,2.08,1044,NA -"1045",2020-01-15,"264660","ũ","-",9150,"1,204","7.6","6,723","1.36",200,2.19,1045,NA -"1046",2020-01-15,"264850","̷ý","-",1925,"-","-","-","-",0,0,1046,NA -"1047",2020-01-15,"265560","ȭũ","-",10150,"737","13.77","8,890","1.14",100,0.99,1047,NA -"1048",2020-01-15,"267320","7ȣ","-",2040,"-","-","-","-",0,0,1048,NA -"1049",2020-01-15,"267790","跲","-",14050,"598","23.49","4,955","2.84",0,0,1049,NA -"1050",2020-01-15,"268600","","-",61600,"-","-","4,706","13.09",0,0,1050,NA -"1051",2020-01-15,"269620","ý","-",2400,"268","8.96","2,004","1.2",30,1.25,1051,NA -"1052",2020-01-15,"270520","ϳ10ȣ","-",2060,"-","-","-","-",0,0,1052,NA -"1053",2020-01-15,"271740","ѱ5ȣ","-",2050,"-","-","-","-",0,0,1053,NA -"1054",2020-01-15,"272110","̿","-",10550,"357","29.55","1,573","6.71",0,0,1054,NA -"1055",2020-01-15,"273060","ġ12ȣ","-",2045,"-","-","-","-",0,0,1055,NA -"1056",2020-01-15,"276920","IBKS7ȣ","-",2065,"-","-","-","-",0,0,1056,NA -"1057",2020-01-15,"277070","վƽþ","-",4605,"281","16.39","3,070","1.5",73,1.59,1057,NA -"1058",2020-01-15,"277410","λ갡","-",1935,"-","-","984","1.97",20,1.03,1058,NA -"1059",2020-01-15,"277480","4ȣ","-",2050,"-","-","-","-",0,0,1059,NA -"1060",2020-01-15,"278650","ͽ","-",21700,"579","37.48","3,353","6.47",0,0,1060,NA -"1061",2020-01-15,"279410","ȭ̽4ȣ","-",2055,"-","-","-","-",0,0,1061,NA -"1062",2020-01-15,"279600","̵","-",7140,"-","-","2,374","3.01",0,0,1062,NA -"1063",2020-01-15,"281410","ѱ6ȣ","-",2050,"-","-","-","-",0,0,1063,NA -"1064",2020-01-15,"281740","ν5ȣ","-",2040,"-","-","-","-",0,0,1064,NA -"1065",2020-01-15,"282880","ũ","-",26550,"1,459","18.2","2,980","8.91",50,0.19,1065,NA -"1066",2020-01-15,"284620","ϳ11ȣ","-",2100,"-","-","-","-",0,0,1066,NA -"1067",2020-01-15,"285490","","-",17300,"1,748","9.9","6,730","2.57",0,0,1067,NA -"1068",2020-01-15,"286750","긯","-",12300,"256","48.05","454","27.09",0,0,1068,NA -"1069",2020-01-15,"287410","Ÿ3ȣ","-",2070,"-","-","-","-",0,0,1069,NA -"1070",2020-01-15,"288620","ǻ","-",18000,"325","55.38","5,246","3.43",50,0.28,1070,NA -"1071",2020-01-15,"289010","̽ũ","-",8150,"990","8.23","4,349","1.87",0,0,1071,NA -"1072",2020-01-15,"290120","","-",7000,"981","7.14","3,796","1.84",200,2.86,1072,NA -"1073",2020-01-15,"290270","޳׽ÿ","-",4920,"123","40","2,319","2.12",50,1.02,1073,NA -"1074",2020-01-15,"290380","","-",11800,"838","14.08","6,724","1.75",220,1.86,1074,NA -"1075",2020-01-15,"290510","ڸƼ","-",18250,"228","80.04","6,374","2.86",0,0,1075,NA -"1076",2020-01-15,"290550","Ƽ","-",13350,"-","-","3,516","3.8",0,0,1076,NA -"1077",2020-01-15,"290650","ؾ̿","-",28700,"830","34.58","7,252","3.96",0,0,1077,NA -"1078",2020-01-15,"290660","׿Ʈ","-",5190,"-","-","2,358","2.2",0,0,1078,NA -"1079",2020-01-15,"290670","뺸׳ƽ","-",24600,"628","39.17","4,605","5.34",0,0,1079,NA -"1080",2020-01-15,"290720","Ǫ峪","-",15800,"1,058","14.93","7,046","2.24",100,0.63,1080,NA -"1081",2020-01-15,"290740","Ʈ","-",13450,"1,656","8.12","6,361","2.11",400,2.97,1081,NA -"1082",2020-01-15,"291210","ѱ7ȣ","-",2080,"-","-","-","-",0,0,1082,NA -"1083",2020-01-15,"291230","Ｚ2ȣ","-",2040,"-","-","-","-",0,0,1083,NA -"1084",2020-01-15,"293580","IB","-",4495,"279","16.11","7,238","0.62",150,3.34,1084,NA -"1085",2020-01-15,"293780","Ÿ̿","-",27750,"-","-","2,112","13.14",0,0,1085,NA -"1086",2020-01-15,"297090","","-",8060,"300","26.87","3,481","2.32",0,0,1086,NA -"1087",2020-01-15,"297570","˷̽","-",2425,"-","-","-","-",0,0,1087,NA -"1088",2020-01-15,"299170","IBKS10ȣ","-",2045,"-","-","-","-",0,0,1088,NA -"1089",2020-01-15,"299660","","-",25400,"-","-","1,644","15.45",0,0,1089,NA -"1090",2020-01-15,"299910","","-",14300,"-","-","11,347","1.26",0,0,1090,NA -"1091",2020-01-15,"300080","ø","-",20100,"-","-","-","-",0,0,1091,NA -"1092",2020-01-15,"302430","̳Ʈ","-",15950,"750","21.27","5,020","3.18",200,1.25,1092,NA -"1093",2020-01-15,"302550","޵","-",19450,"-","-","2,118","9.18",0,0,1093,NA -"1094",2020-01-15,"303030","ƽ","-",2875,"-","-","-","-",0,0,1094,NA -"1095",2020-01-15,"305090","ũεŻ","-",15650,"-","-","3,050","5.13",0,0,1095,NA -"1096",2020-01-15,"306040","̱׷","-",61500,"1,831","33.59","5,293","11.62",300,0.49,1096,NA -"1097",2020-01-15,"306620","DB6ȣ","-",2080,"-","-","-","-",NA,NA,1097,NA -"1098",2020-01-15,"307070","SK4ȣ","-",2025,"-","-","-","-",NA,NA,1098,NA -"1099",2020-01-15,"307160","ϳӽƮ6ȣ","-",2050,"-","-","-","-",NA,NA,1099,NA -"1100",2020-01-15,"307180","̿̾","-",1990,"-","-","-","-",NA,NA,1100,NA -"1101",2020-01-15,"307280","8ȣ","-",2045,"-","-","-","-",NA,NA,1101,NA -"1102",2020-01-15,"307750","Ź뷱6ȣ","-",2045,"-","-","-","-",NA,NA,1102,NA -"1103",2020-01-15,"307870","̾1ȣ","-",2020,"-","-","-","-",NA,NA,1103,NA -"1104",2020-01-15,"307930","۴","-",7550,"442","17.08","2,021","3.74",0,0,1104,NA -"1105",2020-01-15,"309930","ＺӽƮ3ȣ","-",2055,"-","-","-","-",NA,NA,1105,NA -"1106",2020-01-15,"310200","̷´콺2ȣ","-",2045,"-","-","-","-",NA,NA,1106,NA -"1107",2020-01-15,"310840","ġ13ȣ","-",2045,"-","-","-","-",NA,NA,1107,NA -"1108",2020-01-15,"310870","ѱ8ȣ","-",2035,"-","-","-","-",NA,NA,1108,NA -"1109",2020-01-15,"311270","Ű5ȣ","-",2030,"-","-","-","-",NA,NA,1109,NA -"1110",2020-01-15,"311390","׿ũ","-",10300,"895","11.51","4,090","2.52",0,0,1110,NA -"1111",2020-01-15,"312610","̿","-",13100,"1,089","12.03","2,684","4.88",100,0.76,1111,NA -"1112",2020-01-15,"313750","Ÿ4ȣ","-",2020,"-","-","-","-",NA,NA,1112,NA -"1113",2020-01-15,"313760","","-",12000,"1,115","10.76","5,476","2.19",6,0.05,1113,NA -"1114",2020-01-15,"317030","̺17ȣ","-",2020,"-","-","-","-",NA,NA,1114,NA -"1115",2020-01-15,"317240","4ȣ","-",2060,"-","-","-","-",NA,NA,1115,NA -"1116",2020-01-15,"317320","ȭ̽","-",3265,"-","-","-","-",NA,NA,1116,NA -"1117",2020-01-15,"317330","Ǿ","-",17700,"1,258","14.07","4,058","4.36",0,0,1117,NA -"1118",2020-01-15,"317530","ijƮ","-",8110,"-","-","490","16.55",0,0,1118,NA -"1119",2020-01-15,"317770","̵","-",19700,"1,627","12.11","8,623","2.28",0,0,1119,NA -"1120",2020-01-15,"317830","ǽý۽","-",6860,"534","12.85","2,925","2.35",20,0.29,1120,NA -"1121",2020-01-15,"317850","","-",6530,"475","13.75","5,129","1.27",255,3.91,1121,NA -"1122",2020-01-15,"317870","̿Ͼ","-",9200,"125","73.6","1,046","8.8",0,0,1122,NA -"1123",2020-01-15,"318000","ѱ̿","-",7000,"387","18.09","1,995","3.51",14,0.2,1123,NA -"1124",2020-01-15,"318010","ʽ","-",11350,"805","14.1","4,273","2.66",100,0.88,1124,NA -"1125",2020-01-15,"319400","ġ14ȣ","-",2005,"-","-","-","-",NA,NA,1125,NA -"1126",2020-01-15,"319660","ǿ","-",23750,"-","-","-","-",NA,NA,1126,NA -"1127",2020-01-15,"320000","ϳ13ȣ","-",2060,"-","-","-","-",NA,NA,1127,NA -"1128",2020-01-15,"321260","4ȣ","-",2080,"-","-","-","-",NA,NA,1128,NA -"1129",2020-01-15,"321550","Ƽ̿","-",17750,"-","-","1,600","11.09",0,0,1129,NA -"1130",2020-01-15,"322180","Ƽ","-",15950,"508","31.4","2,374","6.72",0,0,1130,NA -"1131",2020-01-15,"322780","DB7ȣ","-",2020,"-","-","-","-",NA,NA,1131,NA -"1132",2020-01-15,"323210","̺Ʈ̾Ƚ1ȣ","-",2020,"-","-","-","-",NA,NA,1132,NA -"1133",2020-01-15,"323230","5ȣ","-",2030,"-","-","-","-",NA,NA,1133,NA -"1134",2020-01-15,"323280","ſ5ȣ","-",2060,"-","-","-","-",NA,NA,1134,NA -"1135",2020-01-15,"323940","̺18ȣ","-",2020,"-","-","-","-",NA,NA,1135,NA -"1136",2020-01-15,"327260","Ż","-",23300,"1,587","14.68","5,373","4.34",0,0,1136,NA -"1137",2020-01-15,"328380","̷´콺3ȣ","-",2020,"-","-","-","-",NA,NA,1137,NA -"1138",2020-01-15,"329560","̾2ȣ","-",2005,"-","-","-","-",NA,NA,1138,NA -"1139",2020-01-15,"330990","̺19ȣ","-",2020,"-","-","-","-",NA,NA,1139,NA -"1140",2020-01-15,"331380","5ȣ","-",2010,"-","-","-","-",NA,NA,1140,NA -"1141",2020-01-15,"331520","9ȣ","-",2020,"-","-","-","-",NA,NA,1141,NA -"1142",2020-01-15,"332290","Ź뷱7ȣ","-",2015,"-","-","-","-",NA,NA,1142,NA -"1143",2020-01-15,"332710","ϳ14ȣ","-",2015,"-","-","-","-",NA,NA,1143,NA -"1144",2020-01-15,"333050","6ȣ","-",2010,"-","-","-","-",NA,NA,1144,NA -"1145",2020-01-15,"333430","̷´콺4ȣ","-",2010,"-","-","-","-",NA,NA,1145,NA -"1146",2020-01-15,"335870","IBKS12ȣ","-",2085,"-","-","-","-",NA,NA,1146,NA -"1147",2020-01-15,"335890","IBKS11ȣ","-",2010,"-","-","-","-",NA,NA,1147,NA -"1148",2020-01-15,"336060","Ÿ5ȣ","-",2010,"-","-","-","-",NA,NA,1148,NA -"1149",2020-01-15,"336570","Ź뷱8ȣ","-",2010,"-","-","-","-",NA,NA,1149,NA -"1150",2020-01-15,"337450","SK5ȣ","-",2005,"-","-","-","-",NA,NA,1150,NA -"1151",2020-01-15,"339950","ġ15ȣ","-",2005,"-","-","-","-",NA,NA,1151,NA -"1152",2020-01-15,"340120","5ȣ","-",2005,"-","-","-","-",NA,NA,1152,NA -"1153",2020-01-15,"340360","Ÿ6ȣ","-",2005,"-","-","-","-",NA,NA,1153,NA -"1154",2020-01-15,"340440","ȭ÷1ȣ","-",2010,"-","-","-","-",NA,NA,1154,NA -"1155",2020-01-15,"033200","","-",4540,"91","49.89","5,238","0.87",0,0,1155,NA -"1156",2020-01-15,"034940","","-",3850,"23","167.39","1,906","2.02",0,0,1156,NA -"1157",2020-01-15,"114190","","-",3700,"130","28.46","3,142","1.18",0,0,1157,NA -"1158",2020-01-15,"160600","غ","-",1685,"229","7.36","1,578","1.07",0,0,1158,NA -"1159",2020-01-15,"239340","ͳ","-",4810,"-","-","-","-",0,0,1159,NA -"1160",2020-01-15,"028040","̷SCI","",411,"-","-","760","0.54",0,0,1160,NA -"1161",2020-01-15,"041590","齺","-",1285,"-","-","2,135","0.6",0,0,1161,NA -"1162",2020-01-15,"041910","ĸ","-",10700,"565","18.94","7,501","1.43",50,0.47,1162,NA -"1163",2020-01-15,"066430","̿","-",6390,"-","-","542","11.79",0,0,1163,NA -"1164",2020-01-15,"111870","ﺻ","-",2775,"59","47.03","1,856","1.5",0,0,1164,NA -"1165",2020-01-15,"192390","","-",3550,"669","5.31","5,803","0.61",120,3.38,1165,NA -"1166",2020-01-15,"226350","̿","",920,"-","-","104","8.85",0,0,1166,NA -"1167",2020-01-15,"299900","Ʃ","-",6050,"258","23.45","1,673","3.62",0,0,1167,NA -"1168",2020-01-15,"030270","ũ","",998,"-","-","3,597","0.28",0,0,1168,NA -"1169",2020-01-15,"052300","WȦ۴","-",349,"-","-","551","0.63",0,0,1169,NA -"1170",2020-01-15,"141020","Ƽ","-",500,"-","-","701","0.71",0,0,1170,NA -"1171",2020-01-15,"150840","Ʈθ޵","-",3080,"-","-","803","3.84",0,0,1171,NA -"1172",2020-01-15,"177830","Ĺ","-",5440,"458","11.88","5,227","1.04",0,0,1172,NA -"1173",2020-01-15,"226440","Ѽ۳׿","-",1320,"-","-","436","3.03",0,0,1173,NA -"1174",2020-01-15,"322510","̿ν","-",7670,"-","-","554","13.84",0,0,1174,NA -"1175",2020-01-15,"033790","ī̹ũ","",1085,"-","-","1,864","0.58",0,0,1175,NA -"1176",2020-01-15,"048870","ó̳뺣̼","-",1960,"-","-","937","2.09",0,0,1176,NA -"1177",2020-01-15,"064800","ʸũ","-",1535,"-","-","1,804","0.85",0,0,1177,NA -"1178",2020-01-15,"134580","Ƽ","-",3515,"135","26.04","2,572","1.37",0,0,1178,NA -"1179",2020-01-15,"208370","ٽｺɾ","",2335,"-","-","1,663","1.4",0,0,1179,NA -"1180",2020-01-15,"288330","긴̿׶ǻƽ","-",56000,"-","-","-","-",0,0,1180,NA -"1181",2020-01-15,"300120","","-",26200,"772","33.94","3,194","8.2",0,0,1181,NA -"1182",2020-01-15,"045890","GV","-",3340,"-","-","1,874","1.78",0,0,1182,NA -"1183",2020-01-15,"092870","","-",8630,"421","20.5","7,893","1.09",100,1.16,1183,NA -"1184",2020-01-15,"106080","̼Ҵ","",3330,"-","-","534","6.24",0,0,1184,NA -"1185",2020-01-15,"114570","Ʈ۷ι","-",237,"-","-","1,193","0.2",0,0,1185,NA -"1186",2020-01-15,"139670","Ű׸","-",19350,"-","-","1,762","10.98",0,0,1186,NA -"1187",2020-01-15,"142210","Ʈ","-",6290,"632","9.95","3,735","1.68",80,1.27,1187,NA -"1188",2020-01-15,"153460","̺","-",4245,"-","-","3,731","1.14",0,0,1188,NA -"1189",2020-01-15,"317120","н","-",9300,"110","84.55","751","12.38",0,0,1189,NA -"1190",2020-01-15,"043220","ġĿ","",1670,"-","-","288","5.8",0,0,1190,NA -"1191",2020-01-15,"060260","","-",1375,"26","52.88","753","1.83",0,0,1191,NA -"1192",2020-01-15,"065950","ũ","-",3865,"222","17.41","2,297","1.68",0,0,1192,NA -"1193",2020-01-15,"076080","ũ","-",1840,"-","-","3,412","0.54",0,0,1193,NA -"1194",2020-01-15,"080440","","",1175,"-","-","1,709","0.69",0,0,1194,NA -"1195",2020-01-15,"275630","","-",7200,"242","29.75","4,096","1.76",0,0,1195,NA -"1196",2020-01-15,"000250","õ","-",32150,"409","78.61","6,719","4.78",50,0.16,1196,NA -"1197",2020-01-15,"000440","߾ӿʺ","-",12300,"958","12.84","7,269","1.69",160,1.3,1197,NA -"1198",2020-01-15,"003380","ϸ","-",7930,"1,315","6.03","17,993","0.44",100,1.26,1198,NA -"1199",2020-01-15,"005290","","-",17800,"928","19.18","5,875","3.03",90,0.51,1199,NA -"1200",2020-01-15,"006730","T&D","-",8850,"-","-","11,167","0.79",0,0,1200,NA -"1201",2020-01-15,"007390","ó","-",6660,"40","166.5","776","8.58",0,0,1201,NA -"1202",2020-01-15,"007820","ھ","-",10000,"76","131.58","3,774","2.65",50,0.5,1202,NA -"1203",2020-01-15,"013030","̷ڸ","-",17250,"848","20.34","24,637","0.7",500,2.9,1203,NA -"1204",2020-01-15,"014620","","-",10300,"-","-","15,246","0.68",100,0.97,1204,NA -"1205",2020-01-15,"015750","","-",3575,"343","10.42","13,053","0.27",80,2.24,1205,NA -"1206",2020-01-15,"016250","ũǼ","-",70700,"13,248","5.34","101,364","0.7",1000,1.41,1206,NA -"1207",2020-01-15,"019210","-","-",7270,"717","10.14","10,518","0.69",200,2.75,1207,NA -"1208",2020-01-15,"022100"," ICT","-",5130,"-","-","2,227","2.3",50,0.97,1208,NA -"1209",2020-01-15,"023160","±","-",10600,"388","27.32","16,001","0.66",75,0.71,1209,NA -"1210",2020-01-15,"023410","","-",4705,"325","14.48","9,810","0.48",150,3.19,1210,NA -"1211",2020-01-15,"025900","ȭ","-",17650,"2,138","8.26","25,580","0.69",250,1.42,1211,NA -"1212",2020-01-15,"025980","ƳƼ","-",11150,"-","-","3,902","2.86",0,0,1212,NA -"1213",2020-01-15,"028150","GSȨ","-",143200,"21,838","6.56","165,849","0.86",7000,4.89,1213,NA -"1214",2020-01-15,"028300","ġ","-",113400,"678","167.26","4,438","25.55",0,0,1214,NA -"1215",2020-01-15,"029960","ڿ","-",9320,"492","18.94","2,974","3.13",400,4.29,1215,NA -"1216",2020-01-15,"030190","NICE","-",15600,"641","24.34","3,267","4.78",190,1.22,1216,NA -"1217",2020-01-15,"030530","Ȧ","-",5750,"1,016","5.66","9,500","0.61",0,0,1217,NA -"1218",2020-01-15,"032500","̿","-",57200,"-","-","2,292","24.96",0,0,1218,NA -"1219",2020-01-15,"033290","м","-",5570,"561","9.93","2,303","2.42",40,0.72,1219,NA -"1220",2020-01-15,"033600","","",330,"-","-","988","0.33",0,0,1220,NA -"1221",2020-01-15,"033640","н","-",25150,"1,126","22.34","6,999","3.59",100,0.4,1221,NA -"1222",2020-01-15,"034230","Ķ̽","-",21600,"-","-","13,989","1.54",100,0.46,1222,NA -"1223",2020-01-15,"035600","KG̴Ͻý","-",16350,"1,276","12.81","7,642","2.14",300,1.83,1223,NA -"1224",2020-01-15,"035760","CJ ENM","-",159400,"12,661","12.59","126,022","1.26",1200,0.75,1224,NA -"1225",2020-01-15,"035810","̿","-",5030,"620","8.11","6,828","0.74",75,1.49,1225,NA -"1226",2020-01-15,"035890","Ǽ","-",1110,"208","5.34","1,617","0.69",15,1.35,1226,NA -"1227",2020-01-15,"035900","JYP Ent.","-",26500,"742","35.71","3,587","7.39",122,0.46,1227,NA -"1228",2020-01-15,"036090","Ʈ","-",929,"88","10.56","912","1.02",0,0,1228,NA -"1229",2020-01-15,"036490","SKƼ","-",174000,"11,536","15.08","35,670","4.88",3750,2.16,1229,NA -"1230",2020-01-15,"036540","SFAݵü","-",4495,"90","49.94","1,890","2.38",0,0,1230,NA -"1231",2020-01-15,"036630","ڷ","-",373,"-","-","553","0.67",0,0,1231,NA -"1232",2020-01-15,"036830","ֺ극","-",97200,"5,872","16.55","41,701","2.33",750,0.77,1232,NA -"1233",2020-01-15,"036930","ּϾ","-",7950,"906","8.77","4,250","1.87",100,1.26,1233,NA -"1234",2020-01-15,"037950","","-",1695,"39","43.46","894","1.9",30,1.77,1234,NA -"1235",2020-01-15,"038500","ǥøƮ","-",3595,"-","-","5,784","0.62",0,0,1235,NA -"1236",2020-01-15,"039030","̿ũн","-",109300,"1,778","61.47","30,383","3.6",100,0.09,1236,NA -"1237",2020-01-15,"039200","","-",22300,"153","145.75","1,621","13.76",0,0,1237,NA -"1238",2020-01-15,"039230","̺̾Ʈ","",413,"-","-","501","0.82",0,0,1238,NA -"1239",2020-01-15,"039840","","-",38400,"379","101.32","7,491","5.13",0,0,1239,NA -"1240",2020-01-15,"041140","ؽƼ","-",7080,"-","-","2,905","2.44",0,0,1240,NA -"1241",2020-01-15,"041510","","-",37700,"1,363","27.66","18,424","2.05",0,0,1241,NA -"1242",2020-01-15,"041830","ιٵ","-",22000,"1,459","15.08","9,090","2.42",120,0.55,1242,NA -"1243",2020-01-15,"041960","ڹ","-",14100,"-","-","1,467","9.61",0,0,1243,NA -"1244",2020-01-15,"042000","ī24","-",51900,"-","-","11,657","4.45",0,0,1244,NA -"1245",2020-01-15,"043150","","-",30000,"1,835","16.35","14,752","2.03",100,0.33,1245,NA -"1246",2020-01-15,"044340","н","-",26500,"1,159","22.86","6,641","3.99",400,1.51,1246,NA -"1247",2020-01-15,"044490","¿","-",8180,"-","-","30,137","0.27",0,0,1247,NA -"1248",2020-01-15,"045100","Ѿ̿","-",11850,"4,359","2.72","16,968","0.7",400,3.38,1248,NA -"1249",2020-01-15,"045390","Ƽ","-",5520,"91","60.66","1,291","4.28",20,0.36,1249,NA -"1250",2020-01-15,"046890","ݵü","-",16050,"1,094","14.67","11,122","1.44",284,1.77,1250,NA -"1251",2020-01-15,"047310","Ŀ","-",10200,"696","14.66","5,327","1.91",0,0,1251,NA -"1252",2020-01-15,"048260","öƮ","-",39450,"913","43.21","7,604","5.19",0,0,1252,NA -"1253",2020-01-15,"048410","̿","-",13700,"78","175.64","1,201","11.41",0,0,1253,NA -"1254",2020-01-15,"048530","Ʈй̿","-",13500,"292","46.23","1,268","10.65",0,0,1254,NA -"1255",2020-01-15,"049950","̷۴","-",33650,"2,680","12.56","12,386","2.72",300,0.89,1255,NA -"1256",2020-01-15,"050120","̺÷","-",886,"-","-","821","1.08",0,0,1256,NA -"1257",2020-01-15,"051380","ǾƮ","-",10250,"441","23.24","4,325","2.37",100,0.98,1257,NA -"1258",2020-01-15,"051500","CJÿ","-",27100,"1,154","23.48","16,496","1.64",200,0.74,1258,NA -"1259",2020-01-15,"051780","ťȦ","-",1275,"-","-","282","4.52",0,0,1259,NA -"1260",2020-01-15,"052020","Ƽť","-",10750,"-","-","1,393","7.72",0,0,1260,NA -"1261",2020-01-15,"053110","Ҹٴ","-",1115,"-","-","465","2.4",0,0,1261,NA -"1262",2020-01-15,"053800","ȷ","-",78100,"2,630","29.7","19,413","4.02",900,1.15,1262,NA -"1263",2020-01-15,"056190","","-",43500,"4,556","9.55","21,857","1.99",1278,2.94,1263,NA -"1264",2020-01-15,"058470","","-",65300,"3,219","20.29","17,244","3.79",1100,1.68,1264,NA -"1265",2020-01-15,"058820","CMG","-",3995,"53","75.38","911","4.39",0,0,1265,NA -"1266",2020-01-15,"060150","μ̿Ƽ","-",8140,"421","19.33","4,983","1.63",0,0,1266,NA -"1267",2020-01-15,"060250","NHNѱ̹","-",22700,"764","29.71","5,053","4.49",150,0.66,1267,NA -"1268",2020-01-15,"060570","帲۴","-",5610,"-","-","2,877","1.95",0,0,1268,NA -"1269",2020-01-15,"061970","񼼹","-",8440,"349","24.18","2,663","3.17",0,0,1269,NA -"1270",2020-01-15,"063570","ѱڱ","-",7600,"702","10.83","4,546","1.67",110,1.45,1270,NA -"1271",2020-01-15,"064760","Ƽ","-",62600,"4,013","15.6","15,772","3.97",900,1.44,1271,NA -"1272",2020-01-15,"065620","","-",3510,"-","-","409","8.58",0,0,1272,NA -"1273",2020-01-15,"065660","Ʈ","-",39500,"-","-","6,539","6.04",0,0,1273,NA -"1274",2020-01-15,"066970","ؿ","-",22550,"927","24.33","5,680","3.97",100,0.44,1274,NA -"1275",2020-01-15,"067160","īTV","-",58300,"2,016","28.92","8,041","7.25",470,0.81,1275,NA -"1276",2020-01-15,"067390","ƽƮ","-",8380,"235","35.66","6,040","1.39",0,0,1276,NA -"1277",2020-01-15,"067630","ġ","-",29000,"-","-","6,036","4.8",0,0,1277,NA -"1278",2020-01-15,"068240","ٿý","-",17300,"329","52.58","7,490","2.31",50,0.29,1278,NA -"1279",2020-01-15,"068760","Ʈ","-",38050,"-","-","7,552","5.04",0,0,1279,NA -"1280",2020-01-15,"069080","","-",16150,"1,609","10.04","8,878","1.82",0,0,1280,NA -"1281",2020-01-15,"069540","Ʈ","",5420,"-","-","4,021","1.35",0,0,1281,NA -"1282",2020-01-15,"078160","޵Ʈ","-",35700,"-","-","8,124","4.39",0,0,1282,NA -"1283",2020-01-15,"078340","","-",106800,"10,358","10.31","65,600","1.63",1400,1.31,1283,NA -"1284",2020-01-15,"080160","","-",18450,"695","26.55","7,056","2.61",350,1.9,1284,NA -"1285",2020-01-15,"083790","ũŻ","-",13400,"187","71.66","4,415","3.04",0,0,1285,NA -"1286",2020-01-15,"084110","޿½۷ι","-",32100,"2,541","12.63","31,651","1.01",500,1.56,1286,NA -"1287",2020-01-15,"084990","︯̽","-",89100,"-","-","6,591","13.52",0,0,1287,NA -"1288",2020-01-15,"086450","","-",85300,"5,341","15.97","34,603","2.47",520,0.61,1288,NA -"1289",2020-01-15,"086520","","-",23100,"1,781","12.97","8,188","2.82",0,0,1289,NA -"1290",2020-01-15,"086900","޵彺","-",343800,"12,542","27.41","42,266","8.13",900,0.26,1290,NA -"1291",2020-01-15,"089600","̵","-",32100,"2,161","14.85","15,088","2.13",530,1.65,1291,NA -"1292",2020-01-15,"090460","ġ","-",20250,"2,726","7.43","5,988","3.38",0,0,1292,NA -"1293",2020-01-15,"091700","Ʈ","-",12950,"186","69.62","5,602","2.31",200,1.54,1293,NA -"1294",2020-01-15,"091990","Ʈｺɾ","-",52000,"76","684.21","10,881","4.78",0,0,1294,NA -"1295",2020-01-15,"092040","ƹ","-",25200,"2,093","12.04","6,632","3.8",0,0,1295,NA -"1296",2020-01-15,"092730","׿","-",45150,"2,173","20.78","7,946","5.68",650,1.44,1296,NA -"1297",2020-01-15,"095190","̿ڸ","-",4425,"-","-","2,360","1.88",0,0,1297,NA -"1298",2020-01-15,"095610","׽","-",26250,"2,192","11.98","10,746","2.44",400,1.52,1298,NA -"1299",2020-01-15,"095700","ؽ","-",59500,"-","-","14,152","4.2",0,0,1299,NA -"1300",2020-01-15,"096530","","-",32000,"378","84.66","5,245","6.1",0,0,1300,NA -"1301",2020-01-15,"097520","ؽ","-",36700,"2,161","16.98","7,530","4.87",300,0.82,1301,NA -"1302",2020-01-15,"098460","","-",93600,"3,122","29.98","16,501","5.67",650,0.69,1302,NA -"1303",2020-01-15,"104830","͸Ʈ","-",28050,"3,336","8.41","22,285","1.26",200,0.71,1303,NA -"1304",2020-01-15,"108230","","-",11100,"546","20.33","9,097","1.22",150,1.35,1304,NA -"1305",2020-01-15,"108320","Ǹܿ","-",40550,"3,010","13.47","27,460","1.48",830,2.05,1305,NA -"1306",2020-01-15,"112040","̵","-",35100,"-","-","15,451","2.27",600,1.71,1306,NA -"1307",2020-01-15,"115450","ƮƼ","-",27750,"196","141.58","2,804","9.9",0,0,1307,NA -"1308",2020-01-15,"115960","","-",25850,"594","43.52","15,453","1.67",0,0,1308,NA -"1309",2020-01-15,"122870","θƮ","-",35800,"975","36.72","18,407","1.94",150,0.42,1309,NA -"1310",2020-01-15,"122990","̼","-",15150,"1,939","7.81","10,750","1.41",250,1.65,1310,NA -"1311",2020-01-15,"138080","ַ̼","-",49500,"261","189.66","6,876","7.2",120,0.24,1311,NA -"1312",2020-01-15,"140410","","-",181800,"-","-","6,633","27.41",0,0,1312,NA -"1313",2020-01-15,"141080","͹̿","-",47500,"-","-","8,473","5.61",0,0,1313,NA -"1314",2020-01-15,"143240","οġ","-",30900,"1,515","20.4","7,702","4.01",390,1.26,1314,NA -"1315",2020-01-15,"144510","ڷ","-",34200,"95","360","4,522","7.56",35,0.1,1315,NA -"1316",2020-01-15,"145020","","-",419200,"17,481","23.98","166,977","2.51",0,0,1316,NA -"1317",2020-01-15,"178320","ý","-",29800,"2,016","14.78","11,982","2.49",200,0.67,1317,NA -"1318",2020-01-15,"178920","SKCڿPI","-",33450,"1,191","28.09","8,810","3.8",830,2.48,1318,NA -"1319",2020-01-15,"182400","̸ƽ","-",10000,"-","-","1,406","7.11",0,0,1319,NA -"1320",2020-01-15,"183490","ͻ","-",69100,"-","-","7,610","9.08",0,0,1320,NA -"1321",2020-01-15,"186230","׸÷","-",10850,"799","13.58","6,648","1.63",0,0,1321,NA -"1322",2020-01-15,"192440","ǰڸ","-",50900,"7,082","7.19","42,034","1.21",1150,2.26,1322,NA -"1323",2020-01-15,"196170","׿","-",64700,"-","-","4,851","13.34",0,0,1323,NA -"1324",2020-01-15,"200130","ݸؿġ","-",27100,"1,637","16.55","6,928","3.91",200,0.74,1324,NA -"1325",2020-01-15,"200230","RF","-",5120,"-","-","1,871","2.74",0,0,1325,NA -"1326",2020-01-15,"213420","׿轺","-",26600,"784","33.93","5,870","4.53",0,0,1326,NA -"1327",2020-01-15,"214150","Ŭý","-",13150,"242","54.34","824","15.96",14,0.11,1327,NA -"1328",2020-01-15,"214310","ܶƮ","-",542,"-","-","479","1.13",0,0,1328,NA -"1329",2020-01-15,"214450","ĸġδƮ","-",37750,"1,528","24.71","19,925","1.89",300,0.79,1329,NA -"1330",2020-01-15,"215000","","-",62500,"3,255","19.2","31,061","2.01",1850,2.96,1330,NA -"1331",2020-01-15,"215200","ް͵","-",43300,"3,508","12.34","18,126","2.39",850,1.96,1331,NA -"1332",2020-01-15,"215360","츮","-",21750,"1,338","16.26","11,913","1.83",100,0.46,1332,NA -"1333",2020-01-15,"215600","Ŷ","-",16950,"-","-","2,365","7.17",0,0,1333,NA -"1334",2020-01-15,"217730","۹̿","-",7930,"-","-","2,290","3.46",0,0,1334,NA -"1335",2020-01-15,"218410","RFHIC","-",33500,"1,084","30.9","6,976","4.8",200,0.6,1335,NA -"1336",2020-01-15,"222040","ڽƽƼ","-",6530,"369","17.7","4,406","1.48",111,1.7,1336,NA -"1337",2020-01-15,"228760","Ʈ","-",21000,"-","-","695","30.22",0,0,1337,NA -"1338",2020-01-15,"230360","ڸ","-",35050,"952","36.82","5,353","6.55",390,1.11,1338,NA -"1339",2020-01-15,"236200","","-",35550,"1,608","22.11","15,342","2.32",0,0,1339,NA -"1340",2020-01-15,"237690","Ƽ","-",27300,"-","-","17,773","1.54",500,1.83,1340,NA -"1341",2020-01-15,"237880","Ŭ","-",27450,"59","465.25","8,318","3.3",0,0,1341,NA -"1342",2020-01-15,"239610","ġ̾","-",52200,"2,147","24.31","12,249","4.26",300,0.57,1342,NA -"1343",2020-01-15,"240810","IPS","-",36250,"2,105","17.22","8,946","4.05",220,0.61,1343,NA -"1344",2020-01-15,"243070","޿½","-",52000,"4,587","11.34","16,539","3.14",800,1.54,1344,NA -"1345",2020-01-15,"243840","￡̾","-",40900,"1,468","27.86","12,812","3.19",150,0.37,1345,NA -"1346",2020-01-15,"247540","κ","-",55400,"2,345","23.62","9,880","5.61",0,0,1346,NA -"1347",2020-01-15,"253450","Ʃ巡","-",86400,"1,278","67.61","14,305","6.04",0,0,1347,NA -"1348",2020-01-15,"263540","","-",6850,"-","-","4,982","1.37",0,0,1348,NA -"1349",2020-01-15,"263750","޾","-",195000,"12,498","15.6","31,525","6.19",0,0,1349,NA -"1350",2020-01-15,"265520","APý","-",33000,"1,812","18.21","6,964","4.74",150,0.45,1350,NA -"1351",2020-01-15,"267980","","-",89500,"7,545","11.86","44,235","2.02",700,0.78,1351,NA -"1352",2020-01-15,"272290","̳콺÷ܼ","-",51000,"3,261","15.64","15,461","3.3",0,0,1352,NA -"1353",2020-01-15,"278280","õ","-",66300,"2,958","22.41","13,450","4.93",0,0,1353,NA -"1354",2020-01-15,"298380","̺񿤹̿","-",20600,"-","-","3,520","5.85",0,0,1354,NA -"1355",2020-01-15,"006050","ؿ","-",2595,"-","-","1,483","1.75",0,0,1355,NA -"1356",2020-01-15,"012860","̽","-",1175,"-","-","3,870","0.3",20,1.7,1356,NA -"1357",2020-01-15,"024060","ﱸ","-",6310,"163","38.71","4,696","1.34",120,1.9,1357,NA -"1358",2020-01-15,"042940","īϷ","-",1605,"271","5.92","1,209","1.33",0,0,1358,NA -"1359",2020-01-15,"064520","ٸ","",1210,"-","-","666","1.82",0,0,1359,NA -"1360",2020-01-15,"069330","̵","",1560,"-","-","2,389","0.65",0,0,1360,NA -"1361",2020-01-15,"100090","ﰭƼ","-",4440,"-","-","5,645","0.79",0,0,1361,NA -"1362",2020-01-15,"123010","̳̿Ʈ","-",5940,"-","-","1,202","4.94",0,0,1362,NA -"1363",2020-01-15,"204990","ڽ̿","-",1225,"-","-","1,706","0.72",0,0,1363,NA -"1364",2020-01-15,"208640","濡","-",681,"-","-","113","6.03",0,0,1364,NA -"1365",2020-01-15,"014100","޵ӽ","-",8780,"275","31.93","4,229","2.08",0,0,1365,NA -"1366",2020-01-15,"054630","̵Ĩ","-",1190,"-","-","888","1.34",0,0,1366,NA -"1367",2020-01-15,"060230","̱轺","-",1385,"-","-","640","2.16",0,0,1367,NA -"1368",2020-01-15,"067310","ϳũ","-",6460,"63","102.54","5,893","1.1",60,0.93,1368,NA -"1369",2020-01-15,"073070","","-",1675,"-","-","891","1.88",0,0,1369,NA -"1370",2020-01-15,"099440","","-",2315,"-","-","3,540","0.65",50,2.16,1370,NA -"1371",2020-01-15,"223310","̿","",160,"-","-","266","0.6",0,0,1371,NA -"1372",2020-01-15,"027050","ڸƳ","-",5560,"56","99.29","1,953","2.85",0,0,1372,NA -"1373",2020-01-15,"029480","ٸũ","-",851,"-","-","293","2.9",0,0,1373,NA -"1374",2020-01-15,"060720","KH","-",19500,"-","-","8,612","2.26",0,0,1374,NA -"1375",2020-01-15,"061250","ȭϾǰ","-",6530,"375","17.41","7,026","0.93",150,2.3,1375,NA -"1376",2020-01-15,"088130","ƿ","-",8250,"1,563","5.28","14,238","0.58",150,1.82,1376,NA -"1377",2020-01-15,"101000","δƮ","-",1380,"-","-","726","1.9",0,0,1377,NA -"1378",2020-01-15,"118990","Ʈ","-",2250,"51","44.12","4,337","0.52",0,0,1378,NA -"1379",2020-01-15,"123040","","-",6630,"129","51.4","3,031","2.19",50,0.75,1379,NA -"1380",2020-01-15,"131220","Ѱ","-",7220,"242","29.83","3,440","2.1",60,0.83,1380,NA -"1381",2020-01-15,"153490","츮̾ؿ","-",1425,"41","34.76","1,124","1.27",0,0,1381,NA -"1382",2020-01-15,"214270","ǻĽƮƮ","-",1205,"42","28.69","451","2.67",0,0,1382,NA -"1383",2020-01-15,"222810","ѷAI","",1125,"-","-","1,043","1.08",0,0,1383,NA -"1384",2020-01-15,"238090","ص","-",4480,"-","-","2,018","2.22",26,0.58,1384,NA -"1385",2020-01-15,"241790","Ǻ긴","-",11500,"1,482","7.76","5,608","2.05",400,3.48,1385,NA -"1386",2020-01-15,"263050","ƿ","-",59700,"-","-","10,669","5.6",0,0,1386,NA -"1387",2020-01-15,"020560","ƽþƳװ","-",5190,"-","-","4,576","1.13",0,0,1387,NA -"1388",2020-01-15,"18064K","Į","-",71000,"-","-","-","-",325,0.46,1388,NA -"1389",2020-01-15,"009275","ſ","-",45700,"-","-","-","-",0,0,1389,NA -"1390",2020-01-15,"000070","Ȧ","-",61700,"9,043","6.82","159,177","0.39",2000,3.24,1390,NA -"1391",2020-01-15,"000080","Ʈ","-",31650,"319","99.22","16,301","1.94",800,2.53,1391,NA -"1392",2020-01-15,"000100","Ѿ","-",231500,"4,632","49.98","120,836","1.92",2000,0.86,1392,NA -"1393",2020-01-15,"000120","CJ","-",145500,"1,996","72.9","116,702","1.25",0,0,1393,NA -"1394",2020-01-15,"000150","λ","-",69100,"-","-","85,108","0.81",5200,7.53,1394,NA -"1395",2020-01-15,"000210","븲","-",85700,"16,741","5.12","139,638","0.61",1700,1.98,1395,NA -"1396",2020-01-15,"000240","ѱũ׷","-",14000,"2,258","6.2","33,857","0.41",300,2.14,1396,NA -"1397",2020-01-15,"000270","","-",41200,"2,883","14.29","67,208","0.61",900,2.18,1397,NA -"1398",2020-01-15,"000640","ƽÿȦ","-",95700,"-","-","119,609","0.8",1000,1.04,1398,NA -"1399",2020-01-15,"000660","SK̴н","-",98200,"22,255","4.41","64,348","1.53",1500,1.53,1399,NA -"1400",2020-01-15,"000670","dz","-",666000,"64,368","10.35","1,651,007","0.4",10000,1.5,1400,NA -"1401",2020-01-15,"000720","Ǽ","-",41700,"3,424","12.18","56,293","0.74",500,1.2,1401,NA -"1402",2020-01-15,"000810","Ｚȭ","-",229000,"25,182","9.09","244,508","0.94",11500,5.02,1402,NA -"1403",2020-01-15,"000880","ȭ","-",23800,"6,541","3.64","42,747","0.56",700,2.94,1403,NA -"1404",2020-01-15,"000990","DB","-",28800,"2,002","14.39","12,545","2.3",250,0.87,1404,NA -"1405",2020-01-15,"001040","CJ","-",92400,"9,180","10.07","121,743","0.76",1450,1.57,1405,NA -"1406",2020-01-15,"001060","JW߿","-",28600,"327","87.46","11,474","2.49",325,1.14,1406,NA -"1407",2020-01-15,"001120","LG","-",14300,"-","-","29,115","0.49",250,1.75,1407,NA -"1408",2020-01-15,"001230","","-",5550,"-","-","20,178","0.28",0,0,1408,NA -"1409",2020-01-15,"001430","ƺƿ","-",14200,"590","24.07","51,855","0.27",850,5.99,1409,NA -"1410",2020-01-15,"001450","ػ","-",24200,"4,607","5.25","46,212","0.52",1130,4.67,1410,NA -"1411",2020-01-15,"001520","","-",1280,"16","80","3,483","0.37",50,3.91,1411,NA -"1412",2020-01-15,"001680","","-",22350,"1,801","12.41","25,405","0.88",550,2.46,1412,NA -"1413",2020-01-15,"001740","SKƮ","-",5350,"30","178.33","9,410","0.57",120,2.24,1413,NA -"1414",2020-01-15,"001800","Ȧ","-",17250,"936","18.43","29,948","0.58",650,3.77,1414,NA -"1415",2020-01-15,"002240","","-",19600,"169","115.98","68,200","0.29",350,1.79,1415,NA -"1416",2020-01-15,"002270","ԵǪ","-",401500,"46,757","8.59","602,962","0.67",15000,3.74,1416,NA -"1417",2020-01-15,"002350","ؼŸ̾","-",8680,"1,008","8.61","13,678","0.63",100,1.15,1417,NA -"1418",2020-01-15,"002380","KCC","-",233500,"-","-","542,792","0.43",9000,3.85,1418,NA -"1419",2020-01-15,"002790","ƸG","-",91000,"1,704","53.4","35,001","2.6",310,0.34,1419,NA -"1420",2020-01-15,"002960","ѱ","-",309000,"19,200","16.09","76,578","4.04",19000,6.15,1420,NA -"1421",2020-01-15,"003000","αǰ","-",14300,"2,224","6.43","6,231","2.29",200,1.4,1421,NA -"1422",2020-01-15,"003240","±","-",1017000,"254,395","4","2,771,960","0.37",3000,0.29,1422,NA -"1423",2020-01-15,"003410","ֿȸ","-",5210,"289","18.03","3,828","1.36",370,7.1,1423,NA -"1424",2020-01-15,"003490","װ","-",27100,"-","-","30,313","0.89",250,0.92,1424,NA -"1425",2020-01-15,"003520","ǰ","-",5970,"-","-","610","9.79",0,0,1425,NA -"1426",2020-01-15,"003550","LG","-",73300,"10,603","6.91","102,340","0.72",2000,2.73,1426,NA -"1427",2020-01-15,"003620","ֿ","-",2065,"-","-","5,026","0.41",0,0,1427,NA -"1428",2020-01-15,"003850","","-",14600,"483","30.23","5,794","2.52",60,0.41,1428,NA -"1429",2020-01-15,"003920","","-",420500,"2,371","177.35","1,002,437","0.42",1000,0.24,1429,NA -"1430",2020-01-15,"004000","Եȭ","-",41700,"8,438","4.94","53,407","0.78",1700,4.08,1430,NA -"1431",2020-01-15,"004020","ö","-",30800,"3,037","10.14","125,115","0.25",750,2.44,1431,NA -"1432",2020-01-15,"004170","ż","-",323500,"23,415","13.82","352,367","0.92",2000,0.62,1432,NA -"1433",2020-01-15,"004370","","-",226000,"14,577","15.5","309,918","0.73",4000,1.77,1433,NA -"1434",2020-01-15,"004490","","-",35900,"7,025","5.11","70,142","0.51",500,1.39,1434,NA -"1435",2020-01-15,"004800","ȿ","-",73300,"154,807","0.47","115,924","0.63",5000,6.82,1435,NA -"1436",2020-01-15,"004990","Ե","-",36550,"2,713","13.47","67,169","0.54",800,2.19,1436,NA -"1437",2020-01-15,"005180","׷","-",55200,"3,868","14.27","55,331","1",1350,2.45,1437,NA -"1438",2020-01-15,"005250","Ȧ","-",20900,"406","51.48","16,235","1.29",250,1.2,1438,NA -"1439",2020-01-15,"005300","Եĥ","-",134500,"-","-","140,283","0.96",2700,2.01,1439,NA -"1440",2020-01-15,"005380","","-",115000,"5,632","20.42","245,447","0.47",4000,3.48,1440,NA -"1441",2020-01-15,"005440","׸Ǫ","-",11150,"1,181","9.44","17,483","0.64",210,1.88,1441,NA -"1442",2020-01-15,"005490","POSCO","-",242000,"20,911","11.57","497,452","0.49",10000,4.13,1442,NA -"1443",2020-01-15,"005610","SPC︳","-",83300,"5,199","16.02","36,397","2.29",1004,1.21,1443,NA -"1444",2020-01-15,"005830","DBغ","-",48150,"8,413","5.72","72,003","0.67",2000,4.15,1444,NA -"1445",2020-01-15,"005850","","-",18000,"889","20.25","29,575","0.61",400,2.22,1445,NA -"1446",2020-01-15,"005930","Ｚ","-",59000,"6,461","9.13","35,342","1.67",1416,2.4,1446,NA -"1447",2020-01-15,"005940","NH","-",12250,"1,203","10.18","16,810","0.73",500,4.08,1447,NA -"1448",2020-01-15,"006120","SKĿ","-",26550,"3,942","6.74","71,067","0.37",600,2.26,1448,NA -"1449",2020-01-15,"006260","LS","-",45200,"14,555","3.11","98,249","0.46",1250,2.77,1449,NA -"1450",2020-01-15,"006280","","-",125500,"3,017","41.6","90,669","1.38",1000,0.8,1450,NA -"1451",2020-01-15,"006360","GSǼ","-",30050,"7,788","3.86","44,671","0.67",1000,3.33,1451,NA -"1452",2020-01-15,"006390","øƮ","-",33300,"-","-","10,526","3.16",800,2.4,1452,NA -"1453",2020-01-15,"006400","ＺSDI","-",267500,"10,484","25.52","169,560","1.58",1000,0.37,1453,NA -"1454",2020-01-15,"006650","ȭ","-",114000,"41,679","2.74","261,707","0.44",4000,3.51,1454,NA -"1455",2020-01-15,"006800","̷´","-",7710,"660","11.68","10,233","0.75",220,2.85,1455,NA -"1456",2020-01-15,"006840","AKȦ","-",34850,"8,224","4.24","63,797","0.55",750,2.15,1456,NA -"1457",2020-01-15,"007070","GS","-",39650,"1,566","25.32","27,116","1.46",650,1.64,1457,NA -"1458",2020-01-15,"007310","ѱ","-",546000,"48,677","11.22","335,073","1.63",7500,1.37,1458,NA -"1459",2020-01-15,"007570","Ͼǰ","-",21150,"-","-","9,600","2.2",0,0,1459,NA -"1460",2020-01-15,"008060","","-",10100,"6,032","1.67","12,100","0.83",300,2.97,1460,NA -"1461",2020-01-15,"008560","޸","-",3615,"708","5.11","4,794","0.75",200,5.53,1461,NA -"1462",2020-01-15,"008770","ȣڽŶ","-",105500,"2,913","36.22","19,110","5.52",350,0.33,1462,NA -"1463",2020-01-15,"008930","ѹ̻̾","-",37650,"280","134.46","9,918","3.8",200,0.53,1463,NA -"1464",2020-01-15,"009150","Ｚ","-",133500,"8,685","15.37","62,126","2.15",1000,0.75,1464,NA -"1465",2020-01-15,"009240","ѻ","-",78600,"5,103","15.4","24,407","3.22",1200,1.53,1465,NA -"1466",2020-01-15,"009420","ѿù̿ĸ","-",36000,"64","562.5","2,238","16.09",0,0,1466,NA -"1467",2020-01-15,"009540","ѱؾ","-",129000,"-","-","167,892","0.77",0,0,1467,NA -"1468",2020-01-15,"010060","OCI","-",64900,"4,352","14.91","143,796","0.45",850,1.31,1468,NA -"1469",2020-01-15,"010120","LS","-",54100,"4,486","12.06","43,150","1.25",1200,2.22,1469,NA -"1470",2020-01-15,"010130","ƿ","-",423000,"29,841","14.18","331,214","1.28",11000,2.6,1470,NA -"1471",2020-01-15,"010140","Ｚ߰","-",7490,"-","-","10,694","0.7",0,0,1471,NA -"1472",2020-01-15,"010620","","-",48600,"2,132","22.8","57,322","0.85",700,1.44,1472,NA -"1473",2020-01-15,"010780","̿","-",31400,"7,961","3.94","34,573","0.91",1200,3.82,1473,NA -"1474",2020-01-15,"010950","S-Oil","-",85500,"2,216","38.58","55,480","1.54",750,0.88,1474,NA -"1475",2020-01-15,"011070","LG̳","-",148000,"6,892","21.47","89,501","1.65",300,0.2,1475,NA -"1476",2020-01-15,"011170","ԵɹĮ","-",218000,"46,074","4.73","371,541","0.59",10500,4.82,1476,NA -"1477",2020-01-15,"011210","","-",47700,"-","-","111,672","0.43",600,1.26,1477,NA -"1478",2020-01-15,"011780","ȣ","-",77400,"17,597","4.4","70,088","1.1",1350,1.74,1478,NA -"1479",2020-01-15,"011790","SKC","-",51300,"3,404","15.07","40,835","1.26",1000,1.95,1479,NA -"1480",2020-01-15,"012330","","-",245000,"19,944","12.28","314,650","0.78",4000,1.63,1480,NA -"1481",2020-01-15,"012450","ȭν̽","-",35350,"619","57.11","45,535","0.78",0,0,1481,NA -"1482",2020-01-15,"012630","HDC","-",11200,"15,943","0.7","32,167","0.35",150,1.34,1482,NA -"1483",2020-01-15,"012750","","-",94300,"3,046","30.96","33,219","2.84",2500,2.65,1483,NA -"1484",2020-01-15,"014680","ѼɹĮ","-",108500,"6,354","17.08","33,624","3.23",1200,1.11,1484,NA -"1485",2020-01-15,"014820","ý","-",27750,"2,079","13.35","16,402","1.69",500,1.8,1485,NA -"1486",2020-01-15,"014830","ϵ","-",45800,"4,062","11.28","73,967","0.62",1100,2.4,1486,NA -"1487",2020-01-15,"015760","ѱ","-",27100,"-","-","108,641","0.25",0,0,1487,NA -"1488",2020-01-15,"016360","Ｚ","-",37900,"3,741","10.13","52,207","0.73",1400,3.69,1488,NA -"1489",2020-01-15,"017670","SKڷ","-",237500,"44,066","5.39","278,291","0.85",10000,4.21,1489,NA -"1490",2020-01-15,"017800","뿤","-",71600,"299","239.46","33,916","2.11",900,1.26,1490,NA -"1491",2020-01-15,"018250","ְ","-",31900,"2,411","13.23","11,768","2.71",450,1.41,1491,NA -"1492",2020-01-15,"018260","Ｚ𿡽","-",197500,"8,137","24.27","77,315","2.55",2000,1.01,1492,NA -"1493",2020-01-15,"018880","ѿ½ý","-",11250,"520","21.63","3,816","2.95",320,2.84,1493,NA -"1494",2020-01-15,"019680","뱳","-",6000,"205","29.27","5,884","1.02",210,3.5,1494,NA -"1495",2020-01-15,"020000","Ѽ","-",31400,"3,385","9.28","40,370","0.78",400,1.27,1495,NA -"1496",2020-01-15,"020150","Ƽ","-",46950,"897","52.34","11,460","4.1",0,0,1496,NA -"1497",2020-01-15,"021240","ڿ","-",92500,"4,854","19.06","14,744","6.27",3600,3.89,1497,NA -"1498",2020-01-15,"023530","Ե","-",137500,"-","-","413,783","0.33",5200,3.78,1498,NA -"1499",2020-01-15,"024110","","-",11250,"2,531","4.44","31,891","0.35",690,6.13,1499,NA -"1500",2020-01-15,"025540","ѱ","-",40350,"3,803","10.61","66,337","0.61",700,1.73,1500,NA -"1501",2020-01-15,"025860","ȭ","-",8260,"175","47.2","8,549","0.97",50,0.61,1501,NA -"1502",2020-01-15,"026960","","-",16400,"1,179","13.91","12,679","1.29",700,4.27,1502,NA -"1503",2020-01-15,"027410","BGF","-",5630,"575","9.79","15,719","0.36",35,0.62,1503,NA -"1504",2020-01-15,"028050","ＺϾ","-",19000,"350","54.29","5,383","3.53",0,0,1504,NA -"1505",2020-01-15,"028260","Ｚ","-",107000,"10,384","10.3","104,259","1.03",2000,1.87,1505,NA -"1506",2020-01-15,"028670","ҿ","-",4370,"285","15.33","4,946","0.88",0,0,1506,NA -"1507",2020-01-15,"029780","Ｚī","-",38750,"3,178","12.19","58,444","0.66",1600,4.13,1507,NA -"1508",2020-01-15,"030000","ϱȹ","-",23950,"1,281","18.7","7,672","3.12",770,3.22,1508,NA -"1509",2020-01-15,"030200","KT","-",26200,"2,809","9.33","50,563","0.52",1100,4.2,1509,NA -"1510",2020-01-15,"031430","żͳų","-",260000,"8,052","32.29","76,024","3.42",850,0.33,1510,NA -"1511",2020-01-15,"032640","LG÷","-",13100,"1,103","11.88","15,696","0.83",400,3.05,1511,NA -"1512",2020-01-15,"032830","Ｚ","-",73600,"9,268","7.94","144,510","0.51",2650,3.6,1512,NA -"1513",2020-01-15,"033780","KT&G","-",94100,"7,141","13.18","58,847","1.6",4000,4.25,1513,NA -"1514",2020-01-15,"034020","λ߰","-",5680,"-","-","18,609","0.31",0,0,1514,NA -"1515",2020-01-15,"034220","LG÷","-",15600,"-","-","39,068","0.4",0,0,1515,NA -"1516",2020-01-15,"034730","SK","-",245500,"40,310","6.09","234,433","1.05",5000,2.04,1516,NA -"1517",2020-01-15,"035250","","-",29500,"1,467","20.11","16,765","1.76",900,3.05,1517,NA -"1518",2020-01-15,"035420","NAVER","-",191500,"4,437","43.16","31,795","6.02",314,0.16,1518,NA -"1519",2020-01-15,"035720","īī","-",170000,"623","272.87","61,602","2.76",127,0.07,1519,NA -"1520",2020-01-15,"036460","ѱ","-",35500,"5,766","6.16","88,750","0.4",1360,3.83,1520,NA -"1521",2020-01-15,"036570","Ʈ","-",619000,"19,831","31.21","107,923","5.74",6050,0.98,1521,NA -"1522",2020-01-15,"042660","ؾ","-",27050,"2,998","9.02","35,821","0.76",0,0,1522,NA -"1523",2020-01-15,"042670","λھ","-",5280,"1,184","4.46","9,209","0.57",0,0,1523,NA -"1524",2020-01-15,"047040","Ǽ","-",4675,"727","6.43","5,490","0.85",0,0,1524,NA -"1525",2020-01-15,"047050","ͳų","-",18200,"1,258","14.47","23,402","0.78",600,3.3,1525,NA -"1526",2020-01-15,"047810","ѱװ","-",33300,"587","56.73","10,356","3.22",200,0.6,1526,NA -"1527",2020-01-15,"049770","F&B","-",226500,"14,699","15.41","163,896","1.38",3000,1.32,1527,NA -"1528",2020-01-15,"051600","KPS","-",39200,"3,585","10.93","21,870","1.79",1790,4.57,1528,NA -"1529",2020-01-15,"051900","LGȰǰ","-",1422000,"40,740","34.9","198,221","7.17",9250,0.65,1529,NA -"1530",2020-01-15,"051910","LGȭ","-",328500,"19,217","17.09","218,227","1.51",6000,1.83,1530,NA -"1531",2020-01-15,"052690","","-",19700,"340","57.94","12,072","1.63",140,0.71,1531,NA -"1532",2020-01-15,"055550","","-",41500,"6,579","6.31","75,339","0.55",1600,3.86,1532,NA -"1533",2020-01-15,"057050","Ȩ","-",77400,"14,252","5.43","140,375","0.55",1900,2.45,1533,NA -"1534",2020-01-15,"060980","ѶȦ","-",45150,"1,232","36.65","80,094","0.56",2000,4.43,1534,NA -"1535",2020-01-15,"064350","","-",17450,"-","-","12,282","1.42",0,0,1535,NA -"1536",2020-01-15,"064960","S&TƼ","-",40800,"4,005","10.19","49,754","0.82",1200,2.94,1536,NA -"1537",2020-01-15,"066570","LG","-",69600,"6,882","10.11","78,820","0.88",750,1.08,1537,NA -"1538",2020-01-15,"068270","Ʈ","-",176500,"1,970","89.59","18,879","9.35",0,0,1538,NA -"1539",2020-01-15,"069260","ͽ","-",19400,"2,693","7.2","15,836","1.23",1200,6.19,1539,NA -"1540",2020-01-15,"069620","","-",139500,"-","-","42,647","3.27",600,0.43,1540,NA -"1541",2020-01-15,"069960","ȭ","-",89800,"10,594","8.48","176,584","0.51",900,1,1541,NA -"1542",2020-01-15,"071050","ѱ","-",72800,"9,062","8.03","70,093","1.04",1800,2.47,1542,NA -"1543",2020-01-15,"071840","Ե̸Ʈ","-",29200,"3,620","8.07","87,338","0.33",1700,5.82,1543,NA -"1544",2020-01-15,"073240","ȣŸ̾","-",4045,"-","-","4,919","0.82",0,0,1544,NA -"1545",2020-01-15,"078930","GS","-",48250,"9,539","5.06","89,656","0.54",1900,3.94,1545,NA -"1546",2020-01-15,"079160","CJ CGV","-",32800,"-","-","5,284","6.21",200,0.61,1546,NA -"1547",2020-01-15,"079430","븮Ʈ","-",13200,"1,933","6.83","21,786","0.61",290,2.2,1547,NA -"1548",2020-01-15,"079550","LIGؽ","-",29950,"203","147.54","29,552","1.01",500,1.67,1548,NA -"1549",2020-01-15,"086280","۷κ","-",141500,"11,663","12.13","113,605","1.25",3300,2.33,1549,NA -"1550",2020-01-15,"086790","ϳ","-",35350,"7,360","4.8","88,026","0.4",1900,5.37,1550,NA -"1551",2020-01-15,"088350","ȭ","-",2245,"473","4.75","11,867","0.19",100,4.45,1551,NA -"1552",2020-01-15,"090430","Ƹ۽","-",234500,"4,815","48.7","64,072","3.66",1180,0.5,1552,NA -"1553",2020-01-15,"093050","LF","-",16800,"2,846","5.9","40,126","0.42",500,2.98,1553,NA -"1554",2020-01-15,"093370","ļ","-",8620,"333","25.89","2,246","3.84",0,0,1554,NA -"1555",2020-01-15,"096760","JWȦ","-",5870,"350","16.77","2,741","2.14",85,1.45,1555,NA -"1556",2020-01-15,"096770","SK̳뺣̼","-",137000,"18,267","7.5","193,402","0.71",8000,5.84,1556,NA -"1557",2020-01-15,"097950","CJ","-",247000,"55,416","4.46","291,963","0.85",3500,1.42,1557,NA -"1558",2020-01-15,"103140","dz","-",24300,"2,213","10.98","49,144","0.49",600,2.47,1558,NA -"1559",2020-01-15,"105560","KB","-",47900,"7,721","6.2","85,393","0.56",1920,4.01,1559,NA -"1560",2020-01-15,"105630","ѼǾ","-",17000,"-","-","10,306","1.65",450,2.65,1560,NA -"1561",2020-01-15,"108670","LGϿý","-",53300,"-","-","91,675","0.58",250,0.47,1561,NA -"1562",2020-01-15,"111770","","-",32500,"2,577","12.61","34,857","0.93",350,1.08,1562,NA -"1563",2020-01-15,"114090","GKL","-",21900,"1,257","17.42","9,087","2.41",710,3.24,1563,NA -"1564",2020-01-15,"115390","ض","-",13950,"561","24.87","12,188","1.14",80,0.57,1564,NA -"1565",2020-01-15,"120110","ڿδ","-",47850,"2,252","21.25","70,480","0.68",900,1.88,1565,NA -"1566",2020-01-15,"128940","ѹ̾ǰ","-",299500,"2,121","141.21","59,516","5.03",500,0.17,1566,NA -"1567",2020-01-15,"138930","BNK","-",7220,"1,475","4.89","23,400","0.31",300,4.16,1567,NA -"1568",2020-01-15,"139480","̸Ʈ","-",123500,"15,668","7.88","293,169","0.42",2000,1.62,1568,NA -"1569",2020-01-15,"145990","","-",48050,"4,489","10.7","102,692","0.47",1500,3.12,1569,NA -"1570",2020-01-15,"161390","ѱŸ̾ũ","-",30650,"4,216","7.27","54,616","0.56",450,1.47,1570,NA -"1571",2020-01-15,"161890","ѱݸ","-",52900,"1,954","27.07","19,616","2.7",330,0.62,1571,NA -"1572",2020-01-15,"170900","ƿƼ","-",102000,"949","107.48","68,613","1.49",1000,0.98,1572,NA -"1573",2020-01-15,"185750","ٴ","-",95400,"3,918","24.35","39,431","2.42",900,0.94,1573,NA -"1574",2020-01-15,"192400","Ȧ","-",117500,"15,206","7.73","85,689","1.37",3000,2.55,1574,NA -"1575",2020-01-15,"192820","ڽƽ","-",88000,"3,247","27.1","26,411","3.33",600,0.68,1575,NA -"1576",2020-01-15,"204320","","-",34200,"2,257","15.15","30,151","1.13",500,1.46,1576,NA -"1577",2020-01-15,"207940","Ｚ̿","-",434500,"3,387","128.28","62,805","6.92",0,0,1577,NA -"1578",2020-01-15,"214320","̳","-",71700,"3,842","18.66","36,374","1.97",1500,2.09,1578,NA -"1579",2020-01-15,"241560","λĹ","-",33950,"2,641","12.85","37,303","0.91",900,2.65,1579,NA -"1580",2020-01-15,"251270","ݸ","-",98900,"2,230","44.35","51,303","1.93",0,0,1580,NA -"1581",2020-01-15,"267250","߰","-",321000,"18,371","17.47","474,469","0.68",18500,5.76,1581,NA -"1582",2020-01-15,"271560","","-",112500,"3,538","31.8","35,553","3.16",600,0.53,1582,NA -"1583",2020-01-15,"282330","BGF","-",169500,"8,925","18.99","30,182","5.62",2680,1.58,1583,NA -"1584",2020-01-15,"285130","SKɹĮ","-",66200,"457","144.86","53,061","1.25",400,0.6,1584,NA -"1585",2020-01-15,"294870","HDC","-",23400,"5,232","4.47","41,976","0.56",500,2.14,1585,NA -"1586",2020-01-15,"298040","ȿ߰","-",25550,"204","125.25","97,004","0.26",0,0,1586,NA -"1587",2020-01-15,"316140","츮","-",10750,"-","-","-","-",NA,NA,1587,NA -"1588",2020-01-15,"009830","ȭַ","-",20000,"1,136","17.61","37,081","0.54",200,1,1588,NA -"1589",2020-01-15,"081660","ٶȦ","-",49150,"2,349","20.92","16,226","3.03",50,0.1,1589,NA -"1590",2020-01-15,"109070","","",1955,"-","-","275","7.11",0,0,1590,NA -"1591",2020-01-15,"063160","ٴ̿","-",29600,"1,479","20.01","26,921","1.1",200,0.68,1591,NA -"1592",2020-01-15,"001720","ſ","-",53400,"8,185","6.52","70,095","0.76",2750,5.15,1592,NA -"1593",2020-01-15,"001725","ſǿ","-",52700,"-","-","-","-",2800,5.31,1593,NA -"1594",2020-01-15,"008110","뵿","-",3715,"378","9.83","12,419","0.3",0,0,1594,NA -"1595",2020-01-15,"018500","ݼ","-",885,"-","-","844","1.05",0,0,1595,NA -"1596",2020-01-15,"092440","","-",3885,"516","7.53","8,001","0.49",150,3.86,1596,NA -"1597",2020-01-15,"001080","ȣ","-",15250,"350","43.57","55,516","0.27",200,1.31,1597,NA -"1598",2020-01-15,"093240","Ʈ","-",1590,"-","-","2,033","0.78",0,0,1598,NA -"1599",2020-01-15,"005390","ż","-",1560,"36","43.33","1,606","0.97",0,0,1599,NA -"1600",2020-01-15,"021820","","-",8090,"-","-","40,731","0.2",25,0.31,1600,NA -"1601",2020-01-15,"033250","üý","-",3830,"-","-","1,113","3.44",0,0,1601,NA -"1602",2020-01-15,"003610","渲","-",1980,"77","25.71","4,389","0.45",58,2.93,1602,NA -"1603",2020-01-15,"008870","ݺ","-",62900,"8,486","7.41","98,534","0.64",1700,2.7,1603,NA -"1604",2020-01-15,"002630","Ʈ̿","-",302,"-","-","283","1.07",0,0,1604,NA -"1605",2020-01-15,"004310","ǰ","-",5270,"33","159.7","3,344","1.58",45,0.85,1605,NA -"1606",2020-01-15,"000970","ѱö","-",10350,"305","33.93","11,481","0.9",200,1.93,1606,NA -"1607",2020-01-15,"000020","ȭǰ","-",8090,"365","22.16","10,636","0.76",120,1.48,1607,NA -"1608",2020-01-15,"000040","KRͽ","-",278,"-","-","279","1",0,0,1608,NA -"1609",2020-01-15,"000050","","-",9430,"740","12.74","25,854","0.36",125,1.33,1609,NA -"1610",2020-01-15,"000060","޸ȭ","-",16450,"2,122","7.75","20,025","0.82",820,4.98,1610,NA -"1611",2020-01-15,"000075","Ȧ","-",42500,"-","-","-","-",2050,4.82,1611,NA -"1612",2020-01-15,"000105","Ѿ","-",207000,"-","-","-","-",2050,0.99,1612,NA -"1613",2020-01-15,"000140","ƮȦ","-",14450,"-","-","20,450","0.71",200,1.38,1613,NA -"1614",2020-01-15,"000145","ƮȦ","-",15700,"-","-","-","-",250,1.59,1614,NA -"1615",2020-01-15,"000155","λ","-",60400,"-","-","-","-",5250,8.69,1615,NA -"1616",2020-01-15,"000157","λ2B","-",60800,"-","-","-","-",5200,8.55,1616,NA -"1617",2020-01-15,"000180","â","-",1620,"-","-","7,013","0.23",0,0,1617,NA -"1618",2020-01-15,"000215","븲","-",40700,"-","-","-","-",1750,4.3,1618,NA -"1619",2020-01-15,"000220","","-",11000,"639","17.21","11,191","0.98",200,1.82,1619,NA -"1620",2020-01-15,"000225","1","-",6990,"-","-","-","-",210,3,1620,NA -"1621",2020-01-15,"000230","ϵȦ","-",10650,"-","-","14,935","0.71",200,1.88,1621,NA -"1622",2020-01-15,"000320","Ȧ","-",11500,"-","-","27,104","0.42",450,3.91,1622,NA -"1623",2020-01-15,"000370","ȭغ","-",2675,"648","4.13","12,126","0.22",130,4.86,1623,NA -"1624",2020-01-15,"000390","ȭƮ","-",4990,"32","155.94","10,625","0.47",125,2.51,1624,NA -"1625",2020-01-15,"000400","Եغ","-",1965,"666","2.95","4,195","0.47",0,0,1625,NA -"1626",2020-01-15,"000430","","-",3450,"281","12.28","7,509","0.46",115,3.33,1626,NA -"1627",2020-01-15,"000480","ȭ","-",83100,"16,227","5.12","146,819","0.57",4000,4.81,1627,NA -"1628",2020-01-15,"000490","뵿","-",5850,"59","99.15","8,931","0.66",50,0.85,1628,NA -"1629",2020-01-15,"000500","","-",19700,"24","820.83","62,301","0.32",600,3.05,1629,NA -"1630",2020-01-15,"000520","","-",20550,"-","-","8,628","2.38",100,0.49,1630,NA -"1631",2020-01-15,"000540","ﱹȭ","-",3030,"695","4.36","10,466","0.29",0,0,1631,NA -"1632",2020-01-15,"000545","ﱹȭ","-",4690,"-","-","-","-",0,0,1632,NA -"1633",2020-01-15,"000547","ﱹȭ2B","-",19850,"-","-","-","-",0,0,1633,NA -"1634",2020-01-15,"000590","CSȦ","-",57000,"5,469","10.42","189,462","0.3",500,0.88,1634,NA -"1635",2020-01-15,"000650","õϰ","-",66800,"-","-","43,299","1.54",6000,8.98,1635,NA -"1636",2020-01-15,"000680","LSƮ","-",2440,"222","10.99","8,096","0.3",0,0,1636,NA -"1637",2020-01-15,"000700","Ȧ","-",6370,"361","17.65","8,396","0.76",0,0,1637,NA -"1638",2020-01-15,"000760","ȭ","-",15000,"-","-","37,973","0.4",0,0,1638,NA -"1639",2020-01-15,"000815","Ｚȭ","-",157000,"-","-","-","-",11505,7.33,1639,NA -"1640",2020-01-15,"000850","ȭõ","-",41000,"5,753","7.13","130,939","0.31",1250,3.05,1640,NA -"1641",2020-01-15,"000860","","-",19950,"5,942","3.36","79,596","0.25",550,2.76,1641,NA -"1642",2020-01-15,"000885","ȭ","-",27600,"-","-","-","-",750,2.72,1642,NA -"1643",2020-01-15,"00088K","ȭ3B","-",13350,"-","-","-","-",595,4.46,1643,NA -"1644",2020-01-15,"000910","Ͽ","-",3905,"-","-","7,203","0.54",100,2.56,1644,NA -"1645",2020-01-15,"000950","","-",15450,"-","-","74,392","0.21",0,0,1645,NA -"1646",2020-01-15,"001045","CJ","-",44850,"-","-","-","-",1500,3.34,1646,NA -"1647",2020-01-15,"00104K","CJ4(ȯ)","-",68500,"-","-","-","-",NA,NA,1647,NA -"1648",2020-01-15,"001065","JW߿","-",27000,"-","-","-","-",350,1.3,1648,NA -"1649",2020-01-15,"001070","ѹ","-",20150,"3,024","6.66","33,400","0.6",300,1.49,1649,NA -"1650",2020-01-15,"001130","","-",147000,"30,882","4.76","443,198","0.33",2500,1.7,1650,NA -"1651",2020-01-15,"001140","ī","-",2450,"-","-","806","3.04",0,0,1651,NA -"1652",2020-01-15,"001200","","-",2425,"480","5.05","7,760","0.31",60,2.47,1652,NA -"1653",2020-01-15,"001210","ȣ","-",4295,"-","-","7,070","0.61",0,0,1653,NA -"1654",2020-01-15,"001250","GS۷ι","-",2230,"249","8.96","4,636","0.48",25,1.12,1654,NA -"1655",2020-01-15,"001260","","-",11550,"582","19.85","4,998","2.31",0,0,1655,NA -"1656",2020-01-15,"001270","α","-",20800,"3,194","6.51","34,534","0.6",1200,5.77,1656,NA -"1657",2020-01-15,"001275","αǿ","-",18550,"-","-","-","-",1250,6.74,1657,NA -"1658",2020-01-15,"001290","","-",1390,"-","-","1,944","0.72",0,0,1658,NA -"1659",2020-01-15,"001340","鱤","-",2440,"548","4.45","3,460","0.71",50,2.05,1659,NA -"1660",2020-01-15,"001360","Ｚ","-",4260,"-","-","2,261","1.88",0,0,1660,NA -"1661",2020-01-15,"001380","SG","-",1750,"74","23.65","2,826","0.62",0,0,1661,NA -"1662",2020-01-15,"001390","KGɹĮ","-",11450,"274","41.79","19,845","0.58",350,3.06,1662,NA -"1663",2020-01-15,"001420","¿","-",4555,"48","94.9","4,238","1.07",70,1.54,1663,NA -"1664",2020-01-15,"001440","","-",630,"-","-","356","1.77",0,0,1664,NA -"1665",2020-01-15,"001460","BYC","-",232500,"10,891","21.35","485,043","0.48",1000,0.43,1665,NA -"1666",2020-01-15,"001465","BYC","-",122500,"-","-","-","-",1050,0.86,1666,NA -"1667",2020-01-15,"001470","","-",709,"-","-","1,591","0.45",0,0,1667,NA -"1668",2020-01-15,"001500","","-",9660,"1,724","5.6","30,232","0.32",450,4.66,1668,NA -"1669",2020-01-15,"001510","SK","-",621,"43","14.44","1,136","0.55",10,1.61,1669,NA -"1670",2020-01-15,"001515","SKǿ","-",2780,"-","-","-","-",15,0.54,1670,NA -"1671",2020-01-15,"001525","","-",6300,"-","-","-","-",100,1.59,1671,NA -"1672",2020-01-15,"001527","2B","-",9060,"-","-","-","-",150,1.66,1672,NA -"1673",2020-01-15,"001530","DI","-",78900,"14","5,635.71","195,241","0.4",1500,1.9,1673,NA -"1674",2020-01-15,"001550","","-",15900,"64","248.44","9,293","1.71",0,0,1674,NA -"1675",2020-01-15,"001560","Ͽ","-",7350,"717","10.25","7,680","0.96",200,2.72,1675,NA -"1676",2020-01-15,"001570","ݾ","-",2600,"533","4.88","1,822","1.43",80,3.08,1676,NA -"1677",2020-01-15,"001620","̵̺Ǿ","-",711,"-","-","3,265","0.22",0,0,1677,NA -"1678",2020-01-15,"001630","ٴȦ","-",113000,"5,481","20.62","85,685","1.32",1300,1.15,1678,NA -"1679",2020-01-15,"001685","","-",12950,"-","-","-","-",560,4.32,1679,NA -"1680",2020-01-15,"001745","SKƮ","-",76900,"-","-","-","-",145,0.19,1680,NA -"1681",2020-01-15,"001750","Ѿ","-",8460,"355","23.83","20,361","0.42",250,2.96,1681,NA -"1682",2020-01-15,"001755","Ѿǿ","-",9570,"-","-","-","-",300,3.13,1682,NA -"1683",2020-01-15,"001780","˷","-",2690,"26","103.46","2,743","0.98",25,0.93,1683,NA -"1684",2020-01-15,"001790","","-",20000,"1,124","17.79","46,941","0.43",550,2.75,1684,NA -"1685",2020-01-15,"001795","","-",12700,"-","-","-","-",575,4.53,1685,NA -"1686",2020-01-15,"001799","3B","-",24700,"-","-","-","-",575,2.33,1686,NA -"1687",2020-01-15,"001820","ȭܵ","-",60900,"6,023","10.11","12,163","5.01",300,0.49,1687,NA -"1688",2020-01-15,"001880","ȣ","-",19300,"4,251","4.54","24,218","0.8",250,1.3,1688,NA -"1689",2020-01-15,"001940","KISCOȦ","-",12500,"1,658","7.54","42,154","0.3",280,2.24,1689,NA -"1690",2020-01-15,"002020","ڿ","-",17200,"106","162.26","52,100","0.33",500,2.91,1690,NA -"1691",2020-01-15,"002030","Ƽ","-",102500,"26,329","3.89","336,112","0.3",1750,1.71,1691,NA -"1692",2020-01-15,"002070","","-",20850,"-","-","17,736","1.18",200,0.96,1692,NA -"1693",2020-01-15,"002100","","-",12100,"310","39.03","8,437","1.43",250,2.07,1693,NA -"1694",2020-01-15,"002140","","-",3625,"160","22.66","3,714","0.98",30,0.83,1694,NA -"1695",2020-01-15,"002150","ȭϾ","-",9120,"409","22.3","7,377","1.24",220,2.41,1695,NA -"1696",2020-01-15,"002170","","-",59700,"8,445","7.07","97,614","0.61",750,1.26,1696,NA -"1697",2020-01-15,"002200","","-",19700,"4,323","4.56","57,993","0.34",600,3.05,1697,NA -"1698",2020-01-15,"002210","","-",15750,"-","-","2,322","6.78",0,0,1698,NA -"1699",2020-01-15,"002220","ö","-",2015,"-","-","7,115","0.28",0,0,1699,NA -"1700",2020-01-15,"002300","ѱ","-",17100,"-","-","92,899","0.18",100,0.58,1700,NA -"1701",2020-01-15,"002310","Ƽ","-",32300,"8,785","3.68","59,569","0.54",750,2.32,1701,NA -"1702",2020-01-15,"002320","","-",31950,"3,873","8.25","76,536","0.42",500,1.56,1702,NA -"1703",2020-01-15,"002355","ؼŸ̾1B","-",3390,"-","-","-","-",105,3.1,1703,NA -"1704",2020-01-15,"002390","ѵ","-",23250,"590","39.41","22,333","1.04",450,1.94,1704,NA -"1705",2020-01-15,"002410","ǿ","-",3870,"222","17.43","2,020","1.92",0,0,1705,NA -"1706",2020-01-15,"002420","","-",56700,"-","-","57,277","0.99",0,0,1706,NA -"1707",2020-01-15,"002450",";DZ","-",2085,"162","12.87","2,333","0.89",50,2.4,1707,NA -"1708",2020-01-15,"002460","ȭ","-",11000,"4,065","2.71","30,102","0.37",930,8.45,1708,NA -"1709",2020-01-15,"002600","","-",145500,"13,392","10.86","209,196","0.7",6000,4.12,1709,NA -"1710",2020-01-15,"002620","ĸȦ","-",16250,"1,363","11.92","30,697","0.53",70,0.43,1710,NA -"1711",2020-01-15,"002690","","-",2495,"9","277.22","8,726","0.29",0,0,1711,NA -"1712",2020-01-15,"002700","ϻ","-",1920,"166","11.57","938","2.05",25,1.3,1712,NA -"1713",2020-01-15,"002710","TCCƿ","-",2740,"452","6.06","4,867","0.56",80,2.92,1713,NA -"1714",2020-01-15,"002720","ǰ","-",4740,"126","37.62","3,735","1.27",30,0.63,1714,NA -"1715",2020-01-15,"002760","","-",2120,"18","117.78","731","2.9",5,0.24,1715,NA -"1716",2020-01-15,"002780","","-",2340,"41","57.07","537","4.36",0,0,1716,NA -"1717",2020-01-15,"002785","B","-",5110,"-","-","-","-",0,0,1717,NA -"1718",2020-01-15,"002787","2B","-",14950,"-","-","-","-",0,0,1718,NA -"1719",2020-01-15,"002795","ƸG","-",35250,"-","-","-","-",315,0.89,1719,NA -"1720",2020-01-15,"00279K","ƸG3(ȯ)","-",60100,"-","-","-","-",NA,NA,1720,NA -"1721",2020-01-15,"002810","￵","-",16200,"1,576","10.28","18,098","0.9",300,1.85,1721,NA -"1722",2020-01-15,"002820","â","-",4295,"-","-","20,179","0.21",70,1.63,1722,NA -"1723",2020-01-15,"002840","̿","-",59000,"4,298","13.73","39,317","1.5",500,0.85,1723,NA -"1724",2020-01-15,"002870","dz","-",1470,"315","4.67","1,502","0.98",80,5.44,1724,NA -"1725",2020-01-15,"002880","","-",966,"-","-","898","1.08",0,0,1725,NA -"1726",2020-01-15,"002920","","-",2620,"143","18.32","10,075","0.26",100,3.82,1726,NA -"1727",2020-01-15,"002990","ȣ","-",10400,"-","-","9,808","1.06",500,4.81,1727,NA -"1728",2020-01-15,"002995","ȣ","-",35850,"-","-","-","-",550,1.53,1728,NA -"1729",2020-01-15,"003010","","-",4470,"-","-","7,855","0.57",30,0.67,1729,NA -"1730",2020-01-15,"003030","","-",45500,"65,799","0.69","227,270","0.2",1800,3.96,1730,NA -"1731",2020-01-15,"003060","","-",1295,"-","-","1,152","1.12",0,0,1731,NA -"1732",2020-01-15,"003070","ڿձ۷ι","-",9280,"569","16.31","17,342","0.54",100,1.08,1732,NA -"1733",2020-01-15,"003075","ڿձ۷ι","-",17300,"-","-","-","-",150,0.87,1733,NA -"1734",2020-01-15,"003080","ȭ","-",4410,"309","14.27","7,677","0.57",210,4.76,1734,NA -"1735",2020-01-15,"003090","","-",12200,"692","17.63","9,797","1.25",100,0.82,1735,NA -"1736",2020-01-15,"003120","ϼž","-",81800,"2,192","37.32","121,930","0.67",750,0.92,1736,NA -"1737",2020-01-15,"003160","","-",3455,"363","9.52","4,303","0.8",50,1.45,1737,NA -"1738",2020-01-15,"003200","ϽŹ","-",70700,"9,206","7.68","293,527","0.24",2000,2.83,1738,NA -"1739",2020-01-15,"003220","","-",16650,"1,227","13.57","9,334","1.78",260,1.56,1739,NA -"1740",2020-01-15,"003230","ǰ","-",102000,"4,623","22.06","30,652","3.33",400,0.39,1740,NA -"1741",2020-01-15,"003280","ؿ","-",482,"-","-","823","0.59",0,0,1741,NA -"1742",2020-01-15,"003300","Ȧ","-",42100,"93,935","0.45","166,813","0.25",2200,5.23,1742,NA -"1743",2020-01-15,"003350","ѱȭǰ","-",37400,"915","40.87","11,096","3.37",100,0.27,1743,NA -"1744",2020-01-15,"003415","ֿȸ","-",11750,"-","-","-","-",380,3.23,1744,NA -"1745",2020-01-15,"003465","ȭǿ","-",12750,"-","-","-","-",800,6.27,1745,NA -"1746",2020-01-15,"003470","Ÿ","-",2915,"509","5.73","5,598","0.52",0,0,1746,NA -"1747",2020-01-15,"003475","Ÿǿ","-",2130,"-","-","-","-",0,0,1747,NA -"1748",2020-01-15,"003480","߰Ȧ","-",2490,"346","7.2","11,523","0.22",0,0,1748,NA -"1749",2020-01-15,"003530","ȭ","-",2080,"411","5.06","5,351","0.39",0,0,1749,NA -"1750",2020-01-15,"003535","ȭǿ","-",2030,"-","-","-","-",0,0,1750,NA -"1751",2020-01-15,"003540","","-",11500,"1,961","5.86","22,693","0.51",620,5.39,1751,NA -"1752",2020-01-15,"003545","ǿ","-",8740,"-","-","-","-",670,7.67,1752,NA -"1753",2020-01-15,"003547","2B","-",8160,"-","-","-","-",620,7.6,1753,NA -"1754",2020-01-15,"003555","LG","-",49100,"-","-","-","-",2050,4.18,1754,NA -"1755",2020-01-15,"003560","IHQ","-",1860,"-","-","1,387","1.34",104,5.59,1755,NA -"1756",2020-01-15,"003570","S&T߰","-",6740,"716","9.41","18,284","0.37",200,2.97,1756,NA -"1757",2020-01-15,"003580","ؽƮ̾","-",8470,"-","-","3,056","2.77",0,0,1757,NA -"1758",2020-01-15,"003680","Ѽ","-",5270,"-","-","9,101","0.58",0,0,1758,NA -"1759",2020-01-15,"003690","ڸȸ","-",9310,"810","11.49","18,590","0.5",275,2.95,1759,NA -"1760",2020-01-15,"003720","￵ȭ","-",1000,"-","-","1,349","0.74",0,0,1760,NA -"1761",2020-01-15,"003780","","-",4385,"185","23.7","2,724","1.61",100,2.28,1761,NA -"1762",2020-01-15,"003830","ȭ","-",90000,"39,390","2.28","375,351","0.24",750,0.83,1762,NA -"1763",2020-01-15,"003925","","-",145000,"-","-","-","-",1050,0.72,1763,NA -"1764",2020-01-15,"003960","븲","-",16600,"1,659","10.01","37,327","0.44",150,0.9,1764,NA -"1765",2020-01-15,"004060","SG蹰","-",995,"33","30.15","973","1.02",0,0,1765,NA -"1766",2020-01-15,"004080","","-",9400,"320","29.38","9,094","1.03",200,2.13,1766,NA -"1767",2020-01-15,"004100","¾ݼ","-",1450,"-","-","2,429","0.6",5,0.34,1767,NA -"1768",2020-01-15,"004105","¾ݼӿ","-",3030,"-","-","-","-",10,0.33,1768,NA -"1769",2020-01-15,"004140","","-",1565,"461","3.39","3,137","0.5",10,0.64,1769,NA -"1770",2020-01-15,"004150","ѼȦ","-",3725,"-","-","8,673","0.43",0,0,1770,NA -"1771",2020-01-15,"004200","","-",8600,"-","-","7,564","1.14",0,0,1771,NA -"1772",2020-01-15,"004250","NPC","-",3840,"282","13.62","6,215","0.62",95,2.47,1772,NA -"1773",2020-01-15,"004255","NPC","-",2280,"-","-","-","-",100,4.39,1773,NA -"1774",2020-01-15,"004270","","-",3340,"-","-","2,295","1.46",25,0.75,1774,NA -"1775",2020-01-15,"004360","","-",11150,"1,908","5.84","35,378","0.32",175,1.57,1775,NA -"1776",2020-01-15,"004365","","-",6310,"-","-","-","-",180,2.85,1776,NA -"1777",2020-01-15,"004380","THK","-",11850,"875","13.54","8,955","1.32",300,2.53,1777,NA -"1778",2020-01-15,"004410","ǰ","-",169,"2","84.5","81","2.09",0,0,1778,NA -"1779",2020-01-15,"004415","ǰ","-",3365,"-","-","-","-",0,0,1779,NA -"1780",2020-01-15,"004430","ۿ","-",14350,"1,587","9.04","17,163","0.84",160,1.11,1780,NA -"1781",2020-01-15,"004440","븲","-",7260,"-","-","21,717","0.33",0,0,1781,NA -"1782",2020-01-15,"004540","ѳ","-",2370,"-","-","4,593","0.52",0,0,1782,NA -"1783",2020-01-15,"004545","ѳ","-",17350,"-","-","-","-",0,0,1783,NA -"1784",2020-01-15,"004560","ƿ","-",9170,"1,280","7.16","25,152","0.36",100,1.09,1784,NA -"1785",2020-01-15,"004565","ƿ","-",61200,"-","-","-","-",150,0.25,1785,NA -"1786",2020-01-15,"004690","õ","-",81100,"8,995","9.02","310,160","0.26",3000,3.7,1786,NA -"1787",2020-01-15,"004700","","-",37400,"3,799","9.84","35,688","1.05",0,0,1787,NA -"1788",2020-01-15,"004710","Ѽũн","-",9780,"-","-","8,394","1.17",0,0,1788,NA -"1789",2020-01-15,"004720","츮","-",6250,"390","16.03","4,904","1.27",0,0,1789,NA -"1790",2020-01-15,"004770","","-",6040,"126","47.94","1,405","4.3",0,0,1790,NA -"1791",2020-01-15,"004830","","-",3105,"-","-","3,681","0.84",20,0.64,1791,NA -"1792",2020-01-15,"004835","","-",3460,"-","-","-","-",25,0.72,1792,NA -"1793",2020-01-15,"004840","DRB","-",5560,"307","18.11","17,183","0.32",110,1.98,1793,NA -"1794",2020-01-15,"004870","ƼȦ","-",1655,"344","4.81","2,455","0.67",0,0,1794,NA -"1795",2020-01-15,"004890","ϻ","-",56200,"7,164","7.84","146,353","0.38",1500,2.67,1795,NA -"1796",2020-01-15,"004910","Ʈ","-",5370,"-","-","13,596","0.39",100,1.86,1796,NA -"1797",2020-01-15,"004960","ѽŰ","-",14150,"14,178","1","37,954","0.37",375,2.65,1797,NA -"1798",2020-01-15,"004970","Ŷ󱳿","-",11400,"2,525","4.51","31,862","0.36",500,4.39,1798,NA -"1799",2020-01-15,"004980","žȸ","-",7320,"669","10.94","15,319","0.48",150,2.05,1799,NA -"1800",2020-01-15,"004985","žȸ","-",9590,"-","-","-","-",200,2.09,1800,NA -"1801",2020-01-15,"005010","޽ƿ","-",9840,"2,362","4.17","53,885","0.18",400,4.07,1801,NA -"1802",2020-01-15,"005030","λְ","-",470,"-","-","1,339","0.35",0,0,1802,NA -"1803",2020-01-15,"005070","ڽż","-",10300,"491","20.98","4,046","2.55",0,0,1803,NA -"1804",2020-01-15,"005090","ﱤ۶","-",29900,"-","-","57,464","0.52",750,2.51,1804,NA -"1805",2020-01-15,"005110","â","-",3365,"-","-","905","3.72",0,0,1805,NA -"1806",2020-01-15,"005190","ȭ","-",17750,"1,105","16.06","19,823","0.9",500,2.82,1806,NA -"1807",2020-01-15,"005305","Եĥ","-",70000,"-","-","-","-",2705,3.86,1807,NA -"1808",2020-01-15,"005320","","-",1290,"188","6.86","2,970","0.43",0,0,1808,NA -"1809",2020-01-15,"005360","𳪹","-",3620,"33","109.7","3,819","0.95",70,1.93,1809,NA -"1810",2020-01-15,"005385","","-",71300,"-","-","-","-",4050,5.68,1810,NA -"1811",2020-01-15,"005387","2B","-",78600,"-","-","-","-",4100,5.22,1811,NA -"1812",2020-01-15,"005389","3B","-",69600,"-","-","-","-",4050,5.82,1812,NA -"1813",2020-01-15,"005420","ڽȭ","-",7690,"-","-","5,556","1.38",0,0,1813,NA -"1814",2020-01-15,"005430","ѱ","-",42600,"6,159","6.92","100,784","0.42",1000,2.35,1814,NA -"1815",2020-01-15,"005450","","",4945,"-","-","6,682","0.74",0,0,1815,NA -"1816",2020-01-15,"005500","","-",24050,"2,075","11.59","14,771","1.63",800,3.33,1816,NA -"1817",2020-01-15,"005680","￵","-",8970,"757","11.85","24,024","0.37",250,2.79,1817,NA -"1818",2020-01-15,"005690","Ĺ̼","-",8500,"-","-","792","10.73",0,0,1818,NA -"1819",2020-01-15,"005720","ؼ","-",5860,"1,103","5.31","16,786","0.35",75,1.28,1819,NA -"1820",2020-01-15,"005725","ؼ","-",3400,"-","-","-","-",80,2.35,1820,NA -"1821",2020-01-15,"005740","ũȦ","-",11350,"310","36.61","18,740","0.61",100,0.88,1821,NA -"1822",2020-01-15,"005745","ũȦ","-",13250,"-","-","-","-",105,0.79,1822,NA -"1823",2020-01-15,"005750","븲B&Co","-",4180,"252","16.59","9,644","0.43",150,3.59,1823,NA -"1824",2020-01-15,"005800","ſڷ","-",97600,"3,010","32.43","342,569","0.28",1500,1.54,1824,NA -"1825",2020-01-15,"005810","dzȦ","-",33000,"5,394","6.12","89,766","0.37",1700,5.15,1825,NA -"1826",2020-01-15,"005820","","-",18500,"-","-","39,851","0.46",0,0,1826,NA -"1827",2020-01-15,"005870","޴ϵ","-",6990,"1,590","4.4","7,710","0.91",0,0,1827,NA -"1828",2020-01-15,"005880","ؿ","-",21850,"3,488","6.26","31,606","0.69",0,0,1828,NA -"1829",2020-01-15,"005935","Ｚڿ","-",49250,"-","-","-","-",1417,2.88,1829,NA -"1830",2020-01-15,"005945","NHǿ","-",8770,"-","-","-","-",550,6.27,1830,NA -"1831",2020-01-15,"005950","̼ȭ","-",9830,"469","20.96","20,199","0.49",400,4.07,1831,NA -"1832",2020-01-15,"005960","ΰǼ","-",8430,"3,507","2.4","17,157","0.49",300,3.56,1832,NA -"1833",2020-01-15,"005965","ΰǼ","-",21000,"-","-","-","-",350,1.67,1833,NA -"1834",2020-01-15,"006040","","-",215000,"20,549","10.46","289,909","0.74",3000,1.4,1834,NA -"1835",2020-01-15,"006060","ȭδ","-",12200,"370","32.97","4,869","2.51",40,0.33,1835,NA -"1836",2020-01-15,"006090","","-",7600,"845","8.99","16,524","0.46",50,0.66,1836,NA -"1837",2020-01-15,"006110","ƾ˹̴","-",4550,"252","18.06","9,605","0.47",100,2.2,1837,NA -"1838",2020-01-15,"006125","SKĿ","-",16700,"-","-","-","-",650,3.89,1838,NA -"1839",2020-01-15,"006200","ѱȦ","-",725,"-","-","2,525","0.29",15,2.07,1839,NA -"1840",2020-01-15,"006220","","-",3975,"1,071","3.71","14,722","0.27",100,2.52,1840,NA -"1841",2020-01-15,"006340","","-",1175,"18","65.28","1,151","1.02",0,0,1841,NA -"1842",2020-01-15,"006345","","-",2725,"-","-","-","-",0,0,1842,NA -"1843",2020-01-15,"006370","뱸ȭ","-",5950,"-","-","27,618","0.22",150,2.52,1843,NA -"1844",2020-01-15,"006380","ī","-",3325,"251","13.25","6,742","0.49",50,1.5,1844,NA -"1845",2020-01-15,"006405","ＺSDI","-",101000,"-","-","-","-",1050,1.04,1845,NA -"1846",2020-01-15,"006490","νں","-",3235,"-","-","344","9.4",0,0,1846,NA -"1847",2020-01-15,"006570","븲","-",4080,"-","-","6,988","0.58",150,3.68,1847,NA -"1848",2020-01-15,"006660","Ｚ","-",7390,"781","9.46","26,155","0.28",80,1.08,1848,NA -"1849",2020-01-15,"006740","dz","-",3475,"797","4.36","5,006","0.69",40,1.15,1849,NA -"1850",2020-01-15,"006805","̷´","-",4590,"-","-","-","-",242,5.27,1850,NA -"1851",2020-01-15,"00680K","̷´2B","-",4030,"-","-","-","-",220,5.46,1851,NA -"1852",2020-01-15,"006880","żȦ","-",3965,"-","-","10,520","0.38",0,0,1852,NA -"1853",2020-01-15,"006890","°ȭ","-",5390,"251","21.47","9,310","0.58",150,2.78,1853,NA -"1854",2020-01-15,"006980","켺","-",3220,"-","-","5,157","0.62",0,0,1854,NA -"1855",2020-01-15,"007110","Ͻż","-",2700,"5","540","659","4.1",0,0,1855,NA -"1856",2020-01-15,"007120","̷̾","-",345,"-","-","426","0.81",0,0,1856,NA -"1857",2020-01-15,"007160","","-",35950,"7,202","4.99","83,527","0.43",250,0.7,1857,NA -"1858",2020-01-15,"007210","","-",1945,"136","14.3","3,463","0.56",15,0.77,1858,NA -"1859",2020-01-15,"007280","ѱƯ","-",1670,"-","-","2,926","0.57",0,0,1859,NA -"1860",2020-01-15,"007340","Ƽ˿Ƽ","-",29200,"6,391","4.57","54,280","0.54",1000,3.42,1860,NA -"1861",2020-01-15,"007540","ǥ","-",40900,"5,797","7.06","52,168","0.78",200,0.49,1861,NA -"1862",2020-01-15,"007590","Ʊ׷","-",6700,"529","12.67","9,730","0.69",250,3.73,1862,NA -"1863",2020-01-15,"007610","","-",3035,"-","-","4,648","0.65",20,0.66,1863,NA -"1864",2020-01-15,"007630","罺̿","",1225,"-","-","1,179","1.04",0,0,1864,NA -"1865",2020-01-15,"007660","̼Ÿý","-",4240,"-","-","4,303","0.99",70,1.65,1865,NA -"1866",2020-01-15,"007690","ȭ","-",44600,"8,056","5.54","84,082","0.53",1500,3.36,1866,NA -"1867",2020-01-15,"007700","F&F","-",120500,"7,089","17","25,593","4.71",650,0.54,1867,NA -"1868",2020-01-15,"007810","ڸƽŰƮ","-",11250,"-","-","12,117","0.93",0,0,1868,NA -"1869",2020-01-15,"007815","ڸƽ","-",3790,"-","-","-","-",0,0,1869,NA -"1870",2020-01-15,"00781K","ڸƽŰƮ2B","-",4790,"-","-","-","-",0,0,1870,NA -"1871",2020-01-15,"007860","","-",3050,"-","-","20,398","0.15",50,1.64,1871,NA -"1872",2020-01-15,"007980","繰","-",2620,"213","12.3","2,971","0.88",20,0.76,1872,NA -"1873",2020-01-15,"008040","ƿ","-",1050,"135","7.78","1,262","0.83",0,0,1873,NA -"1874",2020-01-15,"00806K","1","-",6310,"-","-","-","-",305,4.83,1874,NA -"1875",2020-01-15,"008250","̰ǻ","-",7300,"648","11.27","16,355","0.45",200,2.74,1875,NA -"1876",2020-01-15,"008260","NIƿ","-",2200,"358","6.15","3,717","0.59",50,2.27,1876,NA -"1877",2020-01-15,"008350","˹̴","-",4160,"228","18.25","1,527","2.72",0,0,1877,NA -"1878",2020-01-15,"008355","˹̿","-",38200,"-","-","-","-",0,0,1878,NA -"1879",2020-01-15,"008420","ö","-",2580,"262","9.85","5,365","0.48",50,1.94,1879,NA -"1880",2020-01-15,"008490","","-",35900,"2,303","15.59","23,650","1.52",350,0.97,1880,NA -"1881",2020-01-15,"008500","Ǿ","-",17200,"-","-","35,720","0.48",0,0,1881,NA -"1882",2020-01-15,"008600","","-",1505,"-","-","2,354","0.64",0,0,1882,NA -"1883",2020-01-15,"008700","Ƴ","-",2135,"-","-","712","3",0,0,1883,NA -"1884",2020-01-15,"008730","ȭ","-",13400,"593","22.6","13,549","0.99",500,3.73,1884,NA -"1885",2020-01-15,"008775","ȣڽŶ","-",57900,"-","-","-","-",400,0.69,1885,NA -"1886",2020-01-15,"008970","ö","-",1080,"-","-","665","1.62",0,0,1886,NA -"1887",2020-01-15,"009070","KCTC","-",2700,"241","11.2","6,277","0.43",45,1.67,1887,NA -"1888",2020-01-15,"009155","Ｚ","-",52700,"-","-","-","-",1050,1.99,1888,NA -"1889",2020-01-15,"009160","SIMPAC","-",2845,"1,678","1.7","6,649","0.43",60,2.11,1889,NA -"1890",2020-01-15,"009180","Ѽַƽ","-",1920,"82","23.41","2,049","0.94",30,1.56,1890,NA -"1891",2020-01-15,"009190","ݼ","-",5550,"401","13.84","1,206","4.6",0,0,1891,NA -"1892",2020-01-15,"009200","","-",2510,"833","3.01","10,793","0.23",50,1.99,1892,NA -"1893",2020-01-15,"009270","ſ","-",1925,"-","-","2,389","0.81",0,0,1893,NA -"1894",2020-01-15,"009290","","-",6560,"551","11.91","7,732","0.85",80,1.22,1894,NA -"1895",2020-01-15,"009310","Ͼ","-",1600,"203","7.88","1,277","1.25",0,0,1895,NA -"1896",2020-01-15,"009320","ǰ","-",2450,"24","102.08","825","2.97",0,0,1896,NA -"1897",2020-01-15,"009410","¿Ǽ","-",13700,"2,770","4.95","12,847","1.07",125,0.91,1897,NA -"1898",2020-01-15,"009415","¿Ǽ","-",7220,"-","-","-","-",130,1.8,1898,NA -"1899",2020-01-15,"009440","KC׸Ȧ","-",5030,"579","8.69","7,793","0.65",80,1.59,1899,NA -"1900",2020-01-15,"009450","浿","-",45850,"1,961","23.38","21,969","2.09",250,0.55,1900,NA -"1901",2020-01-15,"009460","â","-",3150,"164","19.21","1,291","2.44",20,0.63,1901,NA -"1902",2020-01-15,"009470","ȭ","-",16300,"845","19.29","6,416","2.54",100,0.61,1902,NA -"1903",2020-01-15,"009580","P&P","-",4280,"1,119","3.82","9,889","0.43",250,5.84,1903,NA -"1904",2020-01-15,"009680","","-",8800,"441","19.95","11,974","0.73",300,3.41,1904,NA -"1905",2020-01-15,"009810","̹","-",920,"-","-","525","1.75",0,0,1905,NA -"1906",2020-01-15,"009970","Ȧ","-",45500,"7,432","6.12","83,983","0.54",800,1.76,1906,NA -"1907",2020-01-15,"010040","ѱȭ","-",4185,"336","12.46","5,661","0.74",35,0.84,1907,NA -"1908",2020-01-15,"010050","츮","-",614,"49","12.53","468","1.31",0,0,1908,NA -"1909",2020-01-15,"010100","ѱ","-",2330,"49","47.55","6,833","0.34",0,0,1909,NA -"1910",2020-01-15,"010145","Ｚ߰","-",62400,"-","-","-","-",0,0,1910,NA -"1911",2020-01-15,"010400","̿","-",8440,"2,172","3.89","14,316","0.59",400,4.74,1911,NA -"1912",2020-01-15,"010420","ѼPNS","-",1925,"175","11","1,878","1.03",15,0.78,1912,NA -"1913",2020-01-15,"010580","","",567,"55","10.31","482","1.18",0,0,1913,NA -"1914",2020-01-15,"010600","̿","-",2400,"-","-","2,020","1.19",0,0,1914,NA -"1915",2020-01-15,"010640","","-",3825,"96","39.84","1,903","2.01",0,0,1915,NA -"1916",2020-01-15,"010660","ȭõ","-",3295,"-","-","5,651","0.58",10,0.3,1916,NA -"1917",2020-01-15,"010690","ȭ","-",3445,"-","-","8,395","0.41",25,0.73,1917,NA -"1918",2020-01-15,"010770","ȭȦ","-",3950,"-","-","9,005","0.44",150,3.8,1918,NA -"1919",2020-01-15,"010820","۽","-",2195,"-","-","844","2.6",0,0,1919,NA -"1920",2020-01-15,"010955","S-Oil","-",49850,"-","-","-","-",775,1.55,1920,NA -"1921",2020-01-15,"010960","ȣ","-",4365,"855","5.11","7,189","0.61",160,3.67,1921,NA -"1922",2020-01-15,"011000","","-",2345,"-","-","1,245","1.88",0,0,1922,NA -"1923",2020-01-15,"011090","ؽ","-",1245,"25","49.8","985","1.26",10,0.8,1923,NA -"1924",2020-01-15,"011150","CJǪ","-",2705,"60","45.08","1,710","1.58",0,0,1924,NA -"1925",2020-01-15,"011155","CJǪ1","-",30700,"-","-","-","-",0,0,1925,NA -"1926",2020-01-15,"011160","λǼ","-",1390,"-","-","2,680","0.52",0,0,1926,NA -"1927",2020-01-15,"011200","","-",3805,"-","-","3,290","1.16",0,0,1927,NA -"1928",2020-01-15,"011230","ȭ","-",2825,"-","-","1,422","1.99",0,0,1928,NA -"1929",2020-01-15,"011280","¸","-",4190,"315","13.3","4,605","0.91",233,5.56,1929,NA -"1930",2020-01-15,"011300","","-",689,"-","-","1,328","0.52",0,0,1930,NA -"1931",2020-01-15,"011390","λ","-",154000,"2,868","53.7","49,551","3.11",250,0.16,1931,NA -"1932",2020-01-15,"011420","þƿ","-",2000,"-","-","961","2.08",0,0,1932,NA -"1933",2020-01-15,"011500","ѳȭ","-",4180,"384","10.89","7,189","0.58",120,2.87,1933,NA -"1934",2020-01-15,"011690","","-",4865,"-","-","1,900","2.56",0,0,1934,NA -"1935",2020-01-15,"011700","ѽű","-",1730,"105","16.48","2,460","0.7",35,2.02,1935,NA -"1936",2020-01-15,"011760","","-",18450,"-","-","23,039","0.8",600,3.25,1936,NA -"1937",2020-01-15,"011785","ȣ","-",32900,"-","-","-","-",1400,4.26,1937,NA -"1938",2020-01-15,"011810","STX","-",8160,"471","17.32","3,236","2.52",0,0,1938,NA -"1939",2020-01-15,"011930","ż̿","-",999,"76","13.14","660","1.51",0,0,1939,NA -"1940",2020-01-15,"012030","DB","-",828,"-","-","684","1.21",0,0,1940,NA -"1941",2020-01-15,"012160","ö","-",1160,"-","-","1,937","0.6",10,0.86,1941,NA -"1942",2020-01-15,"012170","Ű̵׷","",150,"-","-","263","0.57",0,0,1942,NA -"1943",2020-01-15,"012200","","-",3150,"280","11.25","5,512","0.57",60,1.9,1943,NA -"1944",2020-01-15,"012205","","-",6750,"-","-","-","-",65,0.96,1944,NA -"1945",2020-01-15,"012280","ȭݼ","-",1785,"24","74.38","1,531","1.17",0,0,1945,NA -"1946",2020-01-15,"012320","浿κƮ","-",37600,"11,998","3.13","164,687","0.23",500,1.33,1946,NA -"1947",2020-01-15,"012510","","-",84100,"1,441","58.36","6,046","13.91",450,0.54,1947,NA -"1948",2020-01-15,"012600","ûȣij","-",2820,"188","15","2,893","0.97",0,0,1948,NA -"1949",2020-01-15,"012610","ξ","-",8090,"331","24.44","5,120","1.58",50,0.62,1949,NA -"1950",2020-01-15,"012690","𳪸","-",3900,"-","-","1,764","2.21",50,1.28,1950,NA -"1951",2020-01-15,"012800","â","-",1570,"128","12.27","2,013","0.78",30,1.91,1951,NA -"1952",2020-01-15,"013000","۷ι","-",2175,"22","98.86","1,378","1.58",0,0,1952,NA -"1953",2020-01-15,"013360","ϼǼ","-",1415,"45","31.44","1,669","0.85",0,0,1953,NA -"1954",2020-01-15,"013520","ȭ¾˾ؿ","-",2200,"-","-","3,370","0.65",25,1.14,1954,NA -"1955",2020-01-15,"013570","","-",5730,"235","24.38","12,908","0.44",150,2.62,1955,NA -"1956",2020-01-15,"013580","Ǽ","-",19600,"10,423","1.88","43,825","0.45",500,2.55,1956,NA -"1957",2020-01-15,"013700","̾ؾ","-",1515,"39","38.85","1,319","1.15",20,1.32,1957,NA -"1958",2020-01-15,"013870","ڸ","-",5500,"7","785.71","11,678","0.47",30,0.55,1958,NA -"1959",2020-01-15,"013890","","-",102500,"3,705","27.67","14,158","7.24",0,0,1959,NA -"1960",2020-01-15,"014130","ͽ","-",4850,"441","11","5,573","0.87",60,1.24,1960,NA -"1961",2020-01-15,"014160","뿵","-",1135,"104","10.91","1,295","0.88",0,0,1961,NA -"1962",2020-01-15,"014280","ݰ","-",3735,"653","5.72","11,452","0.33",100,2.68,1962,NA -"1963",2020-01-15,"014440","ȭ","-",3410,"294","11.6","7,096","0.48",100,2.93,1963,NA -"1964",2020-01-15,"014580","鱤","-",4420,"142","31.13","4,734","0.93",100,2.26,1964,NA -"1965",2020-01-15,"014710","Ǫ","-",5080,"733","6.93","12,758","0.4",70,1.38,1965,NA -"1966",2020-01-15,"014790","Ѷ","-",2955,"-","-","5,206","0.57",0,0,1966,NA -"1967",2020-01-15,"014825","ý","-",30550,"-","-","-","-",550,1.8,1967,NA -"1968",2020-01-15,"014910","","-",2235,"11","203.18","1,453","1.54",0,0,1968,NA -"1969",2020-01-15,"014915","ڿ","-",12350,"-","-","-","-",0,0,1969,NA -"1970",2020-01-15,"014990","ε","-",2460,"4","615","1,124","2.19",0,0,1970,NA -"1971",2020-01-15,"015020","̽Ÿ","-",745,"-","-","862","0.86",0,0,1971,NA -"1972",2020-01-15,"015230","â","-",28500,"4,208","6.77","60,982","0.47",1000,3.51,1972,NA -"1973",2020-01-15,"015260","̿","-",341,"-","-","806","0.42",0,0,1973,NA -"1974",2020-01-15,"015350","λ갡","-",35000,"4,923","7.11","56,687","0.62",500,1.43,1974,NA -"1975",2020-01-15,"015360","Ȧ","-",37600,"1,625","23.14","97,699","0.38",1500,3.99,1975,NA -"1976",2020-01-15,"015860","Ȧ","-",5100,"-","-","5,493","0.93",70,1.37,1976,NA -"1977",2020-01-15,"015890","°","-",5670,"584","9.71","7,769","0.73",220,3.88,1977,NA -"1978",2020-01-15,"016090","","-",2420,"338","7.16","4,192","0.58",80,3.31,1978,NA -"1979",2020-01-15,"016380","ö","",7700,"-","-","6,630","1.16",0,0,1979,NA -"1980",2020-01-15,"016450","Ѽ24Ȧ","-",7150,"-","-","6,511","1.1",220,3.08,1980,NA -"1981",2020-01-15,"016580","ȯ","-",15500,"1,409","11","13,956","1.11",300,1.94,1981,NA -"1982",2020-01-15,"016590","Ŵ","-",61200,"19,674","3.11","90,415","0.68",750,1.23,1982,NA -"1983",2020-01-15,"016610","DB","-",4070,"1,312","3.1","15,495","0.26",250,6.14,1983,NA -"1984",2020-01-15,"016710","뼺Ȧ","-",8150,"1,214","6.71","25,661","0.32",250,3.07,1984,NA -"1985",2020-01-15,"016740","ο","-",3290,"435","7.56","4,826","0.68",80,2.43,1985,NA -"1986",2020-01-15,"016800","۽ý","-",28900,"4,824","5.99","36,572","0.79",1000,3.46,1986,NA -"1987",2020-01-15,"016880","","-",1235,"-","-","3,194","0.39",0,0,1987,NA -"1988",2020-01-15,"017040","","-",2260,"60","37.67","2,078","1.09",0,0,1988,NA -"1989",2020-01-15,"017180","","-",4920,"41","120","3,654","1.35",0,0,1989,NA -"1990",2020-01-15,"017370","Žý","-",4820,"-","-","5,975","0.81",10,0.21,1990,NA -"1991",2020-01-15,"017390","ﰡ","-",71000,"10,653","6.66","188,727","0.38",1750,2.46,1991,NA -"1992",2020-01-15,"017810","Ǯ","-",11300,"591","19.12","7,859","1.44",102,0.9,1992,NA -"1993",2020-01-15,"017900","","-",2230,"126","17.7","3,839","0.58",50,2.24,1993,NA -"1994",2020-01-15,"017940","E1","-",46650,"13,507","3.45","180,483","0.26",2000,4.29,1994,NA -"1995",2020-01-15,"017960","ѱī","-",8260,"-","-","6,908","1.2",100,1.21,1995,NA -"1996",2020-01-15,"018470","Ͼ˹̴","-",727,"-","-","2,683","0.27",0,0,1996,NA -"1997",2020-01-15,"018670","SK","-",81500,"6,702","12.16","169,993","0.48",3000,3.68,1997,NA -"1998",2020-01-15,"019170","dz","-",6940,"39","177.95","3,817","1.82",0,0,1998,NA -"1999",2020-01-15,"019175","dz","-",5900,"-","-","-","-",0,0,1999,NA -"2000",2020-01-15,"019180","Ƽġ","-",3930,"280","14.04","2,229","1.76",50,1.27,2000,NA -"2001",2020-01-15,"019440","Ư","-",12600,"1,325","9.51","36,804","0.34",900,7.14,2001,NA -"2002",2020-01-15,"019490","Ʈ","-",3215,"150","21.43","6,208","0.52",0,0,2002,NA -"2003",2020-01-15,"019685","뱳B","-",4045,"-","-","-","-",220,5.44,2003,NA -"2004",2020-01-15,"020120","ŰٸƩ","-",3890,"10","389","1,047","3.72",0,0,2004,NA -"2005",2020-01-15,"020760","","-",3800,"59","64.41","2,860","1.33",50,1.32,2005,NA -"2006",2020-01-15,"023000","","-",2890,"298","9.7","5,116","0.56",115,3.98,2006,NA -"2007",2020-01-15,"023150","MHź","-",6170,"-","-","8,442","0.73",350,5.67,2007,NA -"2008",2020-01-15,"023350","ѱձ","-",4035,"-","-","9,282","0.43",100,2.48,2008,NA -"2009",2020-01-15,"023450","ռ","-",25050,"1,639","15.28","16,991","1.47",340,1.36,2009,NA -"2010",2020-01-15,"023800","Ʈѽ","-",5160,"205","25.17","12,551","0.41",100,1.94,2010,NA -"2011",2020-01-15,"023810","","-",3795,"166","22.86","10,240","0.37",130,3.43,2011,NA -"2012",2020-01-15,"023960","Ͼ","-",1430,"784","1.82","1,719","0.83",0,0,2012,NA -"2013",2020-01-15,"024070","WISCOM","-",2735,"69","39.64","7,646","0.36",0,0,2013,NA -"2014",2020-01-15,"024090","𾾿","-",11800,"715","16.5","13,349","0.88",250,2.12,2014,NA -"2015",2020-01-15,"024720","ѱݸȦ","-",25400,"3,608","7.04","19,558","1.3",195,0.77,2015,NA -"2016",2020-01-15,"024890","ȭ","-",1505,"65","23.15","1,814","0.83",0,0,2016,NA -"2017",2020-01-15,"024900","","-",1270,"-","-","1,765","0.72",20,1.57,2017,NA -"2018",2020-01-15,"025000","KPXɹĮ","-",54800,"2,325","23.57","89,874","0.61",2000,3.65,2018,NA -"2019",2020-01-15,"025530","SJMȦ","-",3155,"227","13.9","9,797","0.32",150,4.75,2019,NA -"2020",2020-01-15,"025560","̷","-",136,"-","-","71","1.92",0,0,2020,NA -"2021",2020-01-15,"025750","ѼȨ","-",1125,"145","7.76","2,006","0.56",20,1.78,2021,NA -"2022",2020-01-15,"025820","̱","-",1830,"-","-","3,131","0.58",0,0,2022,NA -"2023",2020-01-15,"025890","ѱְ","-",1825,"-","-","3,993","0.46",0,0,2023,NA -"2024",2020-01-15,"026890","Ǿ","-",5570,"303","18.38","3,490","1.6",70,1.26,2024,NA -"2025",2020-01-15,"026940","αö","-",5170,"104","49.71","5,615","0.92",75,1.45,2025,NA -"2026",2020-01-15,"027390","ȭŸӿ","-",23100,"1,619","14.27","36,650","0.63",300,1.3,2026,NA -"2027",2020-01-15,"027740","Ŀ","-",825,"-","-","649","1.27",0,0,2027,NA -"2028",2020-01-15,"027970","","-",2565,"180","14.25","908","2.82",0,0,2028,NA -"2029",2020-01-15,"028100","","-",19100,"1,658","11.52","15,197","1.26",200,1.05,2029,NA -"2030",2020-01-15,"02826K","ＺB","-",77600,"-","-","-","-",2050,2.64,2030,NA -"2031",2020-01-15,"029460","̾","-",17750,"15,646","1.13","26,927","0.66",220,1.24,2031,NA -"2032",2020-01-15,"029530","ŵ","-",35400,"3,563","9.94","86,464","0.41",1600,4.52,2032,NA -"2033",2020-01-15,"030210","KTB","-",2330,"411","5.67","7,360","0.32",0,0,2033,NA -"2034",2020-01-15,"030610","","-",9140,"2,216","4.12","24,484","0.37",350,3.83,2034,NA -"2035",2020-01-15,"030720","","-",10400,"384","27.08","9,581","1.09",0,0,2035,NA -"2036",2020-01-15,"031440","żǪ","-",70400,"2,198","32.03","81,835","0.86",750,1.07,2036,NA -"2037",2020-01-15,"031820","ؽý","-",1625,"135","12.04","1,450","1.12",0,0,2037,NA -"2038",2020-01-15,"032350","Ե","-",14350,"-","-","4,353","3.3",0,0,2038,NA -"2039",2020-01-15,"032560","ȲݿƼ","-",7300,"1,038","7.03","16,519","0.44",50,0.68,2039,NA -"2040",2020-01-15,"033240","ȭ","-",11750,"-","-","15,473","0.76",200,1.7,2040,NA -"2041",2020-01-15,"033270","Ƽ","-",17500,"2,139","8.18","14,097","1.24",330,1.89,2041,NA -"2042",2020-01-15,"033530","","-",4790,"-","-","17,522","0.27",50,1.04,2042,NA -"2043",2020-01-15,"033660","ijŻ","-",12050,"1,589","7.58","13,074","0.92",480,3.98,2043,NA -"2044",2020-01-15,"033920","","-",8320,"-","-","17,770","0.47",350,4.21,2044,NA -"2045",2020-01-15,"034120","SBS","-",22150,"275","80.55","30,678","0.72",0,0,2045,NA -"2046",2020-01-15,"034300","żǼ","-",25950,"10,769","2.41","48,912","0.53",750,2.89,2046,NA -"2047",2020-01-15,"034310","NICE","-",21650,"1,604","13.5","17,008","1.27",180,0.83,2047,NA -"2048",2020-01-15,"034590","õð","-",28500,"3,912","7.29","41,158","0.69",1250,4.39,2048,NA -"2049",2020-01-15,"03473K","SK","-",183500,"-","-","-","-",5050,2.75,2049,NA -"2050",2020-01-15,"034830","ѱŹ","-",2050,"682","3.01","3,252","0.63",110,5.37,2050,NA -"2051",2020-01-15,"035000","","-",6110,"1,129","5.41","10,167","0.6",250,4.09,2051,NA -"2052",2020-01-15,"035150","","-",8920,"646","13.81","5,659","1.58",100,1.12,2052,NA -"2053",2020-01-15,"035510","ż I&C","-",116500,"17,877","6.52","111,785","1.04",1500,1.29,2053,NA -"2054",2020-01-15,"036420","Ʈ","-",43550,"1,520","28.65","23,390","1.86",0,0,2054,NA -"2055",2020-01-15,"036530","S&TȦ","-",15300,"1,701","8.99","40,395","0.38",400,2.61,2055,NA -"2056",2020-01-15,"036580","ʽ","-",4490,"105","42.76","8,326","0.54",50,1.11,2056,NA -"2057",2020-01-15,"037270","YG PLUS","-",1505,"-","-","1,628","0.92",0,0,2057,NA -"2058",2020-01-15,"037710","ֽż","-",171000,"28,183","6.07","387,910","0.44",3000,1.75,2058,NA -"2059",2020-01-15,"039490","Ű","-",81600,"7,230","11.29","80,397","1.01",1500,1.84,2059,NA -"2060",2020-01-15,"039570","HDCƮѽ","-",11150,"1,473","7.57","12,614","0.88",350,3.14,2060,NA -"2061",2020-01-15,"041650","ź극ũ","-",3500,"423","8.27","7,817","0.45",100,2.86,2061,NA -"2062",2020-01-15,"042700","ѹ̹ݵü","-",8440,"966","8.74","3,767","2.24",250,2.96,2062,NA -"2063",2020-01-15,"044450","KSSؿ","-",7520,"914","8.23","10,756","0.7",230,3.06,2063,NA -"2064",2020-01-15,"044820","ڽƽƼ","-",15500,"994","15.59","31,133","0.5",140,0.9,2064,NA -"2065",2020-01-15,"047400","Ͽ¸Ƽ","-",2400,"-","-","1,863","1.29",35,1.46,2065,NA -"2066",2020-01-15,"049800","ö","-",3340,"-","-","6,673","0.5",0,0,2066,NA -"2067",2020-01-15,"051630","ȭ","-",5430,"-","-","2,397","2.27",0,0,2067,NA -"2068",2020-01-15,"051905","LGȰǰ","-",843000,"-","-","-","-",9300,1.1,2068,NA -"2069",2020-01-15,"051915","LGȭп","-",177000,"-","-","-","-",6050,3.42,2069,NA -"2070",2020-01-15,"053210","ī̶","-",8460,"1,085","7.8","13,828","0.61",350,4.14,2070,NA -"2071",2020-01-15,"053690","ѹ̱۷ι","-",9250,"697","13.27","8,973","1.03",200,2.16,2071,NA -"2072",2020-01-15,"055490","ѽ","-",22600,"1,081","20.91","19,740","1.14",0,0,2072,NA -"2073",2020-01-15,"058430","ڰ","-",16200,"1,891","8.57","36,515","0.44",500,3.09,2073,NA -"2074",2020-01-15,"058650","Ȧ","-",76700,"8,193","9.36","484,651","0.16",2500,3.26,2074,NA -"2075",2020-01-15,"058730","ٽ","-",6820,"1,181","5.77","8,228","0.83",200,2.93,2075,NA -"2076",2020-01-15,"058850","KTcs","-",2200,"271","8.12","3,661","0.6",90,4.09,2076,NA -"2077",2020-01-15,"058860","KTis","-",2245,"234","9.59","4,605","0.49",80,3.56,2077,NA -"2078",2020-01-15,"066575","LGڿ","-",27900,"-","-","-","-",800,2.87,2078,NA -"2079",2020-01-15,"067830","̺I&C","-",3170,"673","4.71","10,590","0.3",50,1.58,2079,NA -"2080",2020-01-15,"068290","Ｚǻ","-",23700,"33","718.18","8,686","2.73",100,0.42,2080,NA -"2081",2020-01-15,"069460","ȣ̿","-",3730,"28","133.21","1,077","3.46",0,0,2081,NA -"2082",2020-01-15,"069640","Ѽ","-",4380,"329","13.31","11,504","0.38",200,4.57,2082,NA -"2083",2020-01-15,"069730","DSR","-",4835,"513","9.42","9,454","0.51",40,0.83,2083,NA -"2084",2020-01-15,"071320","","-",44750,"-","-","134,743","0.33",0,0,2084,NA -"2085",2020-01-15,"070960","Ʈ","-",6310,"212","29.76","8,604","0.73",70,1.11,2085,NA -"2086",2020-01-15,"071055","ѱֿ","-",43100,"-","-","-","-",1862,4.32,2086,NA -"2087",2020-01-15,"071090","̽ƿ","-",19950,"-","-","64,196","0.31",0,0,2087,NA -"2088",2020-01-15,"071950","ھƽ","-",1360,"-","-","751","1.81",0,0,2088,NA -"2089",2020-01-15,"071970","STX߰","-",3320,"-","-","5,479","0.61",0,0,2089,NA -"2090",2020-01-15,"072130","","-",5420,"156","34.74","3,149","1.72",0,0,2090,NA -"2091",2020-01-15,"072710","Ȧ","-",78200,"10,077","7.76","192,883","0.41",2000,2.56,2091,NA -"2092",2020-01-15,"075180","пƼ","-",4510,"385","11.71","11,581","0.39",150,3.33,2092,NA -"2093",2020-01-15,"075580","߰","-",4555,"46","99.02","4,048","1.13",20,0.44,2093,NA -"2094",2020-01-15,"077500","Ʈ","-",6790,"449","15.12","6,917","0.98",100,1.47,2094,NA -"2095",2020-01-15,"077970","STX","-",6740,"1,213","5.56","7,999","0.84",0,0,2095,NA -"2096",2020-01-15,"078000","ڿ","-",13400,"1,127","11.89","11,412","1.17",650,4.85,2096,NA -"2097",2020-01-15,"078520","̺","-",12050,"-","-","11,793","1.02",0,0,2097,NA -"2098",2020-01-15,"078935","GS","-",35850,"-","-","-","-",1950,5.44,2098,NA -"2099",2020-01-15,"079980","޺","-",5870,"561","10.46","11,745","0.5",300,5.11,2099,NA -"2100",2020-01-15,"081000","̾","-",29050,"655","44.35","8,710","3.34",250,0.86,2100,NA -"2101",2020-01-15,"082640","","-",3855,"351","10.98","14,073","0.27",100,2.59,2101,NA -"2102",2020-01-15,"082740","HSD","-",4695,"-","-","7,012","0.67",0,0,2102,NA -"2103",2020-01-15,"083420","׸ɹĮ","-",3315,"107","30.98","4,468","0.74",160,4.83,2103,NA -"2104",2020-01-15,"084010","","-",5780,"-","-","17,655","0.33",150,2.6,2104,NA -"2105",2020-01-15,"084670","","-",26200,"464","56.47","38,767","0.68",1000,3.82,2105,NA -"2106",2020-01-15,"084680","̿","-",5740,"103","55.73","1,812","3.17",0,0,2106,NA -"2107",2020-01-15,"084690","Ȧ","-",6520,"632","10.32","14,078","0.46",190,2.91,2107,NA -"2108",2020-01-15,"084870","TBH۷ι","-",2740,"-","-","8,795","0.31",0,0,2108,NA -"2109",2020-01-15,"085310","","-",1245,"-","-","1,511","0.82",0,0,2109,NA -"2110",2020-01-15,"085620","̷»","-",3895,"760","5.12","10,422","0.37",170,4.36,2110,NA -"2111",2020-01-15,"088790","","-",3635,"450","8.08","8,402","0.43",150,4.13,2111,NA -"2112",2020-01-15,"089470","HDCEP","-",4775,"275","17.36","8,849","0.54",60,1.26,2112,NA -"2113",2020-01-15,"089590","װ","-",25700,"2,696","9.53","14,509","1.77",650,2.53,2113,NA -"2114",2020-01-15,"090080","ȭ","-",1410,"-","-","533","2.65",0,0,2114,NA -"2115",2020-01-15,"090350","Ʈ","-",7830,"623","12.57","15,042","0.52",250,3.19,2115,NA -"2116",2020-01-15,"090355","Ʈ","-",13150,"-","-","-","-",255,1.94,2116,NA -"2117",2020-01-15,"090370","Ÿ","-",1350,"-","-","1,515","0.89",0,0,2117,NA -"2118",2020-01-15,"090435","Ƹ۽ȿ","-",104000,"-","-","-","-",1185,1.14,2118,NA -"2119",2020-01-15,"091090","","-",2915,"-","-","2,752","1.06",0,0,2119,NA -"2120",2020-01-15,"091810","Ƽװ","-",5690,"946","6.01","4,805","1.18",0,0,2120,NA -"2121",2020-01-15,"092200","̾","-",2015,"-","-","5,876","0.34",50,2.48,2121,NA -"2122",2020-01-15,"092220","KEC","-",1080,"13","83.08","1,953","0.55",0,0,2122,NA -"2123",2020-01-15,"092230","KPXȦ","-",53600,"901","59.49","143,401","0.37",2600,4.85,2123,NA -"2124",2020-01-15,"092780","ǽ","-",4935,"874","5.65","7,118","0.69",120,2.43,2124,NA -"2125",2020-01-15,"093230","̵̾","-",225,"-","-","303","0.74",0,0,2125,NA -"2126",2020-01-15,"094280","ȿITX","-",16100,"621","25.93","3,844","4.19",500,3.11,2126,NA -"2127",2020-01-15,"095570","AJƮ","-",4880,"1,124","4.34","7,231","0.67",100,2.05,2127,NA -"2128",2020-01-15,"095720","ũ","-",2370,"542","4.37","7,369","0.32",0,0,2128,NA -"2129",2020-01-15,"096775","SK̳뺣̼ǿ","-",104000,"-","-","-","-",8050,7.74,2129,NA -"2130",2020-01-15,"097230","߰","",4790,"-","-","-","-",0,0,2130,NA -"2131",2020-01-15,"097955","CJ ","-",108000,"-","-","-","-",3550,3.29,2131,NA -"2132",2020-01-15,"100220","","-",7500,"199","37.69","15,926","0.47",200,2.67,2132,NA -"2133",2020-01-15,"100250","Ȧ","-",2615,"20","130.75","5,365","0.49",150,5.74,2133,NA -"2134",2020-01-15,"100840","S&TC","-",19150,"250","76.6","30,849","0.62",0,0,2134,NA -"2135",2020-01-15,"101060","SBS̵Ȧ","-",2085,"81","25.74","5,050","0.41",0,0,2135,NA -"2136",2020-01-15,"101140","Ƽ","-",2865,"73","39.25","805","3.56",0,0,2136,NA -"2137",2020-01-15,"101530","ǰ","-",7480,"92","81.3","9,832","0.76",150,2.01,2137,NA -"2138",2020-01-15,"102260","۷̼","-",4945,"-","-","6,223","0.79",200,4.04,2138,NA -"2139",2020-01-15,"102280","ֹ","-",1065,"-","-","1,580","0.67",0,0,2139,NA -"2140",2020-01-15,"102460","̿","-",15100,"81","186.42","13,329","1.13",500,3.31,2140,NA -"2141",2020-01-15,"103130","","",914,"-","-","1,334","0.69",0,0,2141,NA -"2142",2020-01-15,"103590","","-",3015,"-","-","8,099","0.37",0,0,2142,NA -"2143",2020-01-15,"104700","ѱö","-",4535,"264","17.18","15,575","0.29",200,4.41,2143,NA -"2144",2020-01-15,"105840","","-",4165,"-","-","6,329","0.66",0,0,2144,NA -"2145",2020-01-15,"107590","̿Ȧ","-",41100,"4,155","9.89","56,573","0.73",400,0.97,2145,NA -"2146",2020-01-15,"108675","LGϿý","-",26050,"-","-","-","-",300,1.15,2146,NA -"2147",2020-01-15,"111110","ȣǾ","-",14500,"589","24.62","14,578","0.99",250,1.72,2147,NA -"2148",2020-01-15,"112610","","-",38200,"378","101.06","17,476","2.19",400,1.05,2148,NA -"2149",2020-01-15,"117580","뼺","-",5200,"469","11.09","10,981","0.47",250,4.81,2149,NA -"2150",2020-01-15,"119650","KCƮ","-",6730,"320","21.03","5,996","1.12",80,1.19,2150,NA -"2151",2020-01-15,"120030","","-",80800,"10,397","7.77","81,594","0.99",1500,1.86,2151,NA -"2152",2020-01-15,"120115","ڿδ","-",22000,"-","-","-","-",950,4.32,2152,NA -"2153",2020-01-15,"122900","̸ڸ","-",10250,"357","28.71","10,560","0.97",450,4.39,2153,NA -"2154",2020-01-15,"123690","ѱȭǰ","-",16800,"-","-","3,285","5.11",0,0,2154,NA -"2155",2020-01-15,"123700","SJM","-",3700,"267","13.86","10,107","0.37",100,2.7,2155,NA -"2156",2020-01-15,"123890","ѱڻŹ","-",3055,"838","3.65","4,784","0.64",200,6.55,2156,NA -"2157",2020-01-15,"126560","뿡ġ","-",3390,"362","9.36","6,326","0.54",60,1.77,2157,NA -"2158",2020-01-15,"129260","","-",2255,"-","-","6,803","0.33",0,0,2158,NA -"2159",2020-01-15,"130660","","-",3460,"371","9.33","2,312","1.5",169,4.88,2159,NA -"2160",2020-01-15,"133820","ȭκƿ","-",2700,"67","40.3","3,410","0.79",0,0,2160,NA -"2161",2020-01-15,"134790","õ","-",47550,"2,393","19.87","12,567","3.78",300,0.63,2161,NA -"2162",2020-01-15,"136490","","-",9410,"754","12.48","13,312","0.71",50,0.53,2162,NA -"2163",2020-01-15,"138040","޸","-",11150,"2,169","5.14","17,639","0.63",470,4.22,2163,NA -"2164",2020-01-15,"138250","","-",9260,"1,045","8.86","13,093","0.71",150,1.62,2164,NA -"2165",2020-01-15,"138490","ڿöƽ","-",4320,"323","13.37","5,189","0.83",120,2.78,2165,NA -"2166",2020-01-15,"143210","۷̼","-",6820,"194","35.15","14,649","0.47",100,1.47,2166,NA -"2167",2020-01-15,"144620","ڿոƼ","-",1920,"-","-","1,160","1.66",0,0,2167,NA -"2168",2020-01-15,"145210","ȭ̿","",2990,"-","-","924","3.24",0,0,2168,NA -"2169",2020-01-15,"145720","Ƽ","-",48000,"3,972","12.08","17,535","2.74",150,0.31,2169,NA -"2170",2020-01-15,"145995","","-",35750,"-","-","-","-",1550,4.34,2170,NA -"2171",2020-01-15,"152330","ڸƿ۶","-",15300,"2,167","7.06","17,250","0.89",800,5.23,2171,NA -"2172",2020-01-15,"155660","DSR","-",4755,"494","9.63","9,127","0.52",50,1.05,2172,NA -"2173",2020-01-15,"161000","ְȭ","-",8450,"1,682","5.02","10,767","0.78",350,4.14,2173,NA -"2174",2020-01-15,"163560","ϰƮ","-",6100,"755","8.08","13,732","0.44",90,1.48,2174,NA -"2175",2020-01-15,"175330","JB","-",5220,"1,391","3.75","15,898","0.33",180,3.45,2175,NA -"2176",2020-01-15,"180640","Į","-",41500,"-","-","24,818","1.67",300,0.72,2176,NA -"2177",2020-01-15,"181710","NHN","-",79000,"4,682","16.87","80,873","0.98",0,0,2177,NA -"2178",2020-01-15,"183190","ƼƽøƮ","-",74300,"4,005","18.55","200,011","0.37",1500,2.02,2178,NA -"2179",2020-01-15,"192080","","-",53400,"5,279","10.12","28,402","1.88",350,0.66,2179,NA -"2180",2020-01-15,"192650","帲","-",6980,"739","9.45","2,831","2.47",0,0,2180,NA -"2181",2020-01-15,"194370","̿۷̼","-",12400,"457","27.13","11,633","1.07",450,3.63,2181,NA -"2182",2020-01-15,"195870","ؼ𿡽","-",18200,"1,226","14.85","11,549","1.58",300,1.65,2182,NA -"2183",2020-01-15,"200880","ȭ","-",4745,"-","-","24,214","0.2",100,2.11,2183,NA -"2184",2020-01-15,"210540","Ŀ","-",10500,"2,311","4.54","13,601","0.77",200,1.9,2184,NA -"2185",2020-01-15,"210980","SKص","-",29450,"3,237","9.1","18,315","1.61",600,2.04,2185,NA -"2186",2020-01-15,"213500","Ѽ","-",13950,"1,602","8.71","23,790","0.59",600,4.3,2186,NA -"2187",2020-01-15,"214390","溸","-",8120,"549","14.79","6,233","1.3",200,2.46,2187,NA -"2188",2020-01-15,"214420","ϸ","-",13300,"-","-","5,966","2.23",100,0.75,2188,NA -"2189",2020-01-15,"226320","Ѻ","-",21350,"468","45.62","19,833","1.08",150,0.7,2189,NA -"2190",2020-01-15,"227840","۷̼Ȧ","-",11450,"513","22.32","18,415","0.62",500,4.37,2190,NA -"2191",2020-01-15,"229640","LSƽþ","-",8420,"323","26.07","4,078","2.06",160,1.9,2191,NA -"2192",2020-01-15,"234080","JW","-",19500,"999","19.52","6,900","2.83",500,2.56,2192,NA -"2193",2020-01-15,"241590","ȭ¿","-",17200,"284","60.56","4,621","3.72",35,0.2,2193,NA -"2194",2020-01-15,"248170","ǥǰ","-",33700,"3,940","8.55","28,830","1.17",200,0.59,2194,NA -"2195",2020-01-15,"249420","ϵ","-",16400,"562","29.18","12,238","1.34",400,2.44,2195,NA -"2196",2020-01-15,"264900","ũ","-",8500,"1,029","8.26","9,640","0.88",250,2.94,2196,NA -"2197",2020-01-15,"26490K","ũ","-",7620,"-","-","-","-",252,3.31,2197,NA -"2198",2020-01-15,"267260","ϷƮ","-",12000,"-","-","36,077","0.33",0,0,2198,NA -"2199",2020-01-15,"267270","Ǽ","-",30300,"4,585","6.61","62,737","0.48",850,2.81,2199,NA -"2200",2020-01-15,"267290","浿ð","-",20000,"5,793","3.45","54,333","0.37",875,4.38,2200,NA -"2201",2020-01-15,"267850","ƽþƳIDT","-",20550,"1,542","13.33","13,924","1.48",500,2.43,2201,NA -"2202",2020-01-15,"268280","̿","-",74400,"6,932","10.73","42,201","1.76",1200,1.61,2202,NA -"2203",2020-01-15,"271980","Ͼǰ","-",34350,"142","241.9","12,576","2.73",60,0.17,2203,NA -"2204",2020-01-15,"272210","ȭý","-",9840,"556","17.7","8,043","1.22",155,1.58,2204,NA -"2205",2020-01-15,"272450","","-",15700,"1,482","10.59","8,873","1.77",300,1.91,2205,NA -"2206",2020-01-15,"272550","Ű¡","-",15550,"1,507","10.32","18,679","0.83",500,3.22,2206,NA -"2207",2020-01-15,"280360","Ե","-",149000,"2,192","67.97","183,085","0.81",1300,0.87,2207,NA -"2208",2020-01-15,"281820","̾","-",22350,"2,741","8.15","12,953","1.73",270,1.21,2208,NA -"2209",2020-01-15,"282690","Ÿ̾","-",11950,"1,178","10.14","24,769","0.48",300,2.51,2209,NA -"2210",2020-01-15,"284740","Ȩý","-",39400,"1,534","25.68","16,568","2.38",560,1.42,2210,NA -"2211",2020-01-15,"28513K","SKɹĮ","-",30650,"-","-","-","-",450,1.47,2211,NA -"2212",2020-01-15,"286940","Ե","-",40150,"2,205","18.21","24,419","1.64",650,1.62,2212,NA -"2213",2020-01-15,"293480","ϳ","-",22500,"1,974","11.4","12,678","1.77",280,1.24,2213,NA -"2214",2020-01-15,"298000","ȿȭ","-",128000,"6,412","19.96","115,120","1.11",1000,0.78,2214,NA -"2215",2020-01-15,"298020","ȿƼؾ","-",162000,"4,919","32.93","93,276","1.74",1000,0.62,2215,NA -"2216",2020-01-15,"298050","ȿ÷ܼ","-",110500,"-","-","86,118","1.28",0,0,2216,NA -"2217",2020-01-15,"298690","λ","-",5350,"430","12.44","2,925","1.83",100,1.87,2217,NA -"2218",2020-01-15,"300720","ϽøƮ","-",92500,"12,967","7.13","209,463","0.44",4500,4.86,2218,NA -"2219",2020-01-15,"306200","","-",56900,"2,481","22.93","195,132","0.29",1800,3.16,2219,NA -"2220",2020-01-15,"307950","信","-",47000,"2,614","17.98","21,602","2.18",690,1.47,2220,NA -"2221",2020-01-15,"317400","̿ص","-",6530,"964","6.77","3,437","1.9",0,0,2221,NA -"2222",2020-01-15,"322000","뿡ַ","-",20500,"2,327","8.81","29,856","0.69",0,0,2222,NA -"2223",2020-01-15,"336260","λǻ","-",8300,"-","-","-","-",NA,NA,2223,NA -"2224",2020-01-15,"33626K","λǻ1","-",4385,"-","-","-","-",NA,NA,2224,NA -"2225",2020-01-15,"33626L","λǻ2B","-",11350,"-","-","-","-",NA,NA,2225,NA -"2226",2020-01-15,"336370","λַ罺","-",23200,"-","-","-","-",NA,NA,2226,NA -"2227",2020-01-15,"33637K","λַ罺1","-",7630,"-","-","-","-",NA,NA,2227,NA -"2228",2020-01-15,"33637L","λַ罺2B","-",22750,"-","-","-","-",NA,NA,2228,NA -"2229",2020-01-15,"000087","Ʈ2B","-",18250,"-","-","-","-",850,4.66,2229,NA -"2230",2020-01-15,"000227","2B","-",18000,"-","-","-","-",210,1.17,2230,NA -"2231",2020-01-15,"000325","Ȧ","-",18250,"-","-","-","-",455,2.49,2231,NA -"2232",2020-01-15,"002025","ڿտ","-",10100,"-","-","-","-",550,5.45,2232,NA -"2233",2020-01-15,"003460","ȭ","-",12100,"469","25.8","30,739","0.39",750,6.2,2233,NA -"2234",2020-01-15,"003650","â","-",77600,"6,593","11.77","143,739","0.54",1600,2.06,2234,NA -"2235",2020-01-15,"004450","ȭհ","-",44300,"5,327","8.32","64,479","0.69",1350,3.05,2235,NA -"2236",2020-01-15,"004920","ũ","-",435,"-","-","426","1.02",0,0,2236,NA -"2237",2020-01-15,"005257","Ȧ2","-",17350,"-","-","-","-",250,1.44,2237,NA -"2238",2020-01-15,"007575","Ͼǰ","-",16750,"-","-","-","-",0,0,2238,NA -"2239",2020-01-15,"009140","","-",19600,"-","-","34,788","0.56",250,1.28,2239,NA -"2240",2020-01-15,"009770","","-",30850,"-","-","72,139","0.43",0,0,2240,NA -"2241",2020-01-15,"014285","ݰ","-",8810,"-","-","-","-",110,1.25,2241,NA -"2242",2020-01-15,"017550","߰","-",2380,"129","18.45","1,834","1.3",0,0,2242,NA -"2243",2020-01-15,"084695","Ȧ","-",5910,"-","-","-","-",200,3.38,2243,NA -"2244",2020-01-15,"134380","̿ȭ","-",44450,"3,675","12.1","41,025","1.08",1000,2.25,2244,NA -"2245",2020-01-15,"025620","ڽƽ","-",5100,"-","-","4,764","1.07",0,0,2245,NA -"2246",2020-01-15,"00499K","Եֿ","-",59400,"-","-","-","-",850,1.43,2246,NA -"2247",2020-01-15,"308170","Ʈ","-",26450,"709","37.31","12,826","2.06",0,0,2247,NA -"2248",2020-01-15,"001020","ڸ","-",607,"-","-","380","1.6",0,0,2248,NA -"2249",2020-01-15,"001067","JW߿2B","-",41200,"-","-","-","-",325,0.79,2249,NA -"2250",2020-01-15,"001529","3B","-",27200,"-","-","-","-",150,0.55,2250,NA -"2251",2020-01-15,"015590","ť","-",1305,"-","-","558","2.34",0,0,2251,NA -"2252",2020-01-15,"021050","","-",3925,"151","25.99","2,112","1.86",15,0.38,2252,NA -"2253",2020-01-15,"037560","LGκ","-",5810,"512","11.35","13,677","0.42",75,1.29,2253,NA -"2254",2020-01-15,"000995","DB1","-",53000,"-","-","-","-",300,0.57,2254,NA -"2255",2020-01-15,"001770","ȭǾ","-",20900,"535","39.07","30,632","0.68",100,0.48,2255,NA -"2256",2020-01-15,"002900","繰","-",1195,"-","-","842","1.42",10,0.84,2256,NA -"2257",2020-01-15,"004090","ѱ","-",111000,"7,011","15.83","225,790","0.49",1500,1.35,2257,NA -"2258",2020-01-15,"016385","ö","",72100,"-","-","-","-",0,0,2258,NA -"2259",2020-01-15,"128820","뼺","-",3780,"-","-","10,526","0.36",0,0,2259,NA -"2260",2020-01-15,"000725","Ǽ","-",123000,"-","-","-","-",550,0.45,2260,NA -"2261",2020-01-15,"002360","SHȭ","-",1120,"21","53.33","932","1.2",23,2.05,2261,NA -"2262",2020-01-15,"003670","ɹĮ","-",54800,"2,237","24.5","12,690","4.32",400,0.73,2262,NA -"2263",2020-01-15,"023590","ٿ","-",19500,"2,551","7.64","26,743","0.73",350,1.79,2263,NA -"2264",2020-01-15,"030790","Ʈ","-",326,"-","-","937","0.35",0,0,2264,NA -"2265",2020-01-15,"033180","ʷ轺","-",7280,"-","-","2,962","2.46",0,0,2265,NA -"2266",2020-01-15,"039130","ϳ","-",56500,"791","71.43","17,206","3.28",1300,2.3,2266,NA -"2267",2020-01-15,"068400","SKī","-",11600,"172","67.44","11,150","1.04",0,0,2267,NA -"2268",2020-01-15,"079440","","-",27350,"3,796","7.2","46,005","0.59",2600,9.51,2268,NA -"2269",2020-01-15,"139130","DGB","-",6850,"2,233","3.07","25,684","0.27",360,5.26,2269,NA -"2270",2020-01-15,"003495","װ","-",20450,"-","-","-","-",300,1.47,2270,NA -"2271",2020-01-15,"011330","","-",1900,"196","9.69","971","1.96",0,0,2271,NA -"2272",2020-01-15,"015540","޵Ʈʻ","-",5220,"-","-","654","7.98",0,0,2272,NA -"2273",2020-01-15,"044380","ֿũ","-",993,"-","-","441","2.25",0,0,2273,NA -"2274",2020-01-15,"000890","ؾ","-",1230,"-","-","718","1.71",0,0,2274,NA -"2275",2020-01-15,"014530","صȭ","-",3660,"484","7.56","4,586","0.8",160,4.37,2275,NA -"2276",2020-01-15,"074610","޵","-",7090,"-","-","1,170","6.06",0,0,2276,NA -"2277",2020-01-15,"214330","ȣġƼ","-",4800,"632","7.59","7,887","0.61",0,0,2277,NA -"2278",2020-01-15,"000300","÷","-",777,"27","28.78","866","0.9",0,0,2278,NA -"2279",2020-01-15,"007460"," KIC","-",2695,"-","-","2,127","1.27",0,0,2279,NA -"2280",2020-01-15,"009835","ȭַǿ","-",12100,"-","-","-","-",250,2.07,2280,NA -"2281",2020-01-15,"118000","츮޺극","-",3635,"-","-","757","4.8",0,0,2281,NA +"","일자","종목코드","종목명","관리여부","종가","EPS","PER","BPS","PBR","주당배당금","배당수익률","게시물 일련번호","총카운트" +"1",2020-03-11,"016670","포비스티앤씨","-",1535,"49","31.33","1,472","1.04",0,0,1,2329 +"2",2020-03-11,"038290","마크로젠","-",40150,"353","113.74","11,214","3.58",0,0,2,NA +"3",2020-03-11,"038540","상상인","-",7020,"2,446","2.87","7,417","0.95",0,0,3,NA +"4",2020-03-11,"078070","유비쿼스홀딩스","-",29550,"578","51.12","10,481","2.82",150,0.51,4,NA +"5",2020-03-11,"096610","알에프세미","-",4680,"29","161.38","6,492","0.72",28,0.6,5,NA +"6",2020-03-11,"096690","제이스테판","-",1010,"-","-","3,090","0.33",0,0,6,NA +"7",2020-03-11,"123010","아이에이네트웍스","-",4270,"-","-","1,202","3.55",0,0,7,NA +"8",2020-03-11,"028040","미래SCI","관리종목",279,"-","-","760","0.37",0,0,8,NA +"9",2020-03-11,"033600","럭슬","관리종목",179,"-","-","988","0.18",0,0,9,NA +"10",2020-03-11,"057880","필로시스헬스케어","-",1390,"-","-","742","1.87",0,0,10,NA +"11",2020-03-11,"000250","삼천당제약","-",40500,"409","99.02","6,719","6.03",50,0.12,11,NA +"12",2020-03-11,"003380","하림지주","-",6710,"1,315","5.1","17,993","0.37",100,1.49,12,NA +"13",2020-03-11,"005290","동진쎄미켐","-",14400,"928","15.52","5,875","2.45",90,0.63,13,NA +"14",2020-03-11,"006730","서부T&D","-",6810,"-","-","11,167","0.61",0,0,14,NA +"15",2020-03-11,"007390","네이처셀","-",7140,"40","178.5","776","9.2",0,0,15,NA +"16",2020-03-11,"007820","에스엠코어","-",9070,"76","119.34","3,774","2.4",50,0.55,16,NA +"17",2020-03-11,"013030","하이록코리아","-",12150,"848","14.33","24,637","0.49",500,4.12,17,NA +"18",2020-03-11,"014620","성광벤드","-",7630,"-","-","15,246","0.5",100,1.31,18,NA +"19",2020-03-11,"015750","성우하이텍","-",2890,"343","8.43","13,053","0.22",80,2.77,19,NA +"20",2020-03-11,"016250","이테크건설","-",50000,"13,248","3.77","101,364","0.49",1000,2,20,NA +"21",2020-03-11,"019210","와이지-원","-",5200,"717","7.25","10,518","0.49",200,3.85,21,NA +"22",2020-03-11,"022100","포스코 ICT","-",4300,"-","-","2,227","1.93",50,1.16,22,NA +"23",2020-03-11,"023160","태광","-",8250,"388","21.26","16,001","0.52",75,0.91,23,NA +"24",2020-03-11,"023410","유진기업","-",3630,"325","11.17","9,810","0.37",150,4.13,24,NA +"25",2020-03-11,"025900","동화기업","-",15900,"2,138","7.44","25,580","0.62",250,1.57,25,NA +"26",2020-03-11,"025980","아난티","-",6480,"-","-","3,902","1.66",0,0,26,NA +"27",2020-03-11,"028150","GS홈쇼핑","-",117000,"21,838","5.36","165,849","0.71",7000,5.98,27,NA +"28",2020-03-11,"028300","에이치엘비","-",83000,"678","122.42","4,438","18.7",0,0,28,NA +"29",2020-03-11,"029960","코엔텍","-",8100,"492","16.46","2,974","2.72",400,4.94,29,NA +"30",2020-03-11,"030190","NICE평가정보","-",14600,"641","22.78","3,267","4.47",190,1.3,30,NA +"31",2020-03-11,"030530","원익홀딩스","-",4050,"1,016","3.99","9,500","0.43",0,0,31,NA +"32",2020-03-11,"031390","녹십자셀","-",34500,"1,189","29.02","5,661","6.09",100,0.29,32,NA +"33",2020-03-11,"032500","케이엠더블유","-",49500,"-","-","2,292","21.6",0,0,33,NA +"34",2020-03-11,"033290","코웰패션","-",5000,"561","8.91","2,303","2.17",40,0.8,34,NA +"35",2020-03-11,"033640","네패스","-",34050,"1,126","30.24","6,999","4.86",100,0.29,35,NA +"36",2020-03-11,"034230","파라다이스","-",15400,"-","-","13,989","1.1",100,0.65,36,NA +"37",2020-03-11,"035600","KG이니시스","-",17850,"1,276","13.99","7,642","2.34",300,1.68,37,NA +"38",2020-03-11,"035760","CJ ENM","-",110700,"12,661","8.74","126,022","0.88",1200,1.08,38,NA +"39",2020-03-11,"035810","이지바이오","-",4405,"620","7.1","6,828","0.65",75,1.7,39,NA +"40",2020-03-11,"035890","서희건설","-",972,"208","4.67","1,617","0.6",15,1.54,40,NA +"41",2020-03-11,"035900","JYP Ent.","-",19650,"742","26.48","3,587","5.48",122,0.62,41,NA +"42",2020-03-11,"036490","SK머티리얼즈","-",149600,"11,536","12.97","35,670","4.19",3750,2.51,42,NA +"43",2020-03-11,"036630","세종텔레콤","-",274,"-","-","553","0.5",0,0,43,NA +"44",2020-03-11,"036830","솔브레인","-",83600,"5,872","14.24","41,701","2",750,0.9,44,NA +"45",2020-03-11,"036930","주성엔지니어링","-",5760,"906","6.36","4,250","1.36",100,1.74,45,NA +"46",2020-03-11,"038500","삼표시멘트","-",2890,"-","-","5,784","0.5",0,0,46,NA +"47",2020-03-11,"039030","이오테크닉스","-",84500,"1,778","47.53","30,383","2.78",100,0.12,47,NA +"48",2020-03-11,"039200","오스코텍","-",20950,"153","136.93","1,621","12.92",0,0,48,NA +"49",2020-03-11,"039840","디오","-",29600,"379","78.1","7,491","3.95",0,0,49,NA +"50",2020-03-11,"041140","넥슨지티","-",5500,"-","-","2,905","1.89",0,0,50,NA +"51",2020-03-11,"041510","에스엠","-",26100,"1,363","19.15","18,424","1.42",0,0,51,NA +"52",2020-03-11,"041830","인바디","-",18150,"1,459","12.44","9,090","2",120,0.66,52,NA +"53",2020-03-11,"042000","카페24","-",32350,"-","-","11,657","2.78",0,0,53,NA +"54",2020-03-11,"043150","바텍","-",24950,"1,835","13.6","14,752","1.69",100,0.4,54,NA +"55",2020-03-11,"044340","위닉스","-",19700,"1,159","17","6,641","2.97",400,2.03,55,NA +"56",2020-03-11,"044490","태웅","-",6410,"-","-","30,137","0.21",0,0,56,NA +"57",2020-03-11,"045100","한양이엔지","-",10050,"4,359","2.31","16,968","0.59",400,3.98,57,NA +"58",2020-03-11,"045390","대아티아이","-",4095,"91","45","1,291","3.17",20,0.49,58,NA +"59",2020-03-11,"046890","서울반도체","-",14250,"1,094","13.03","11,122","1.28",284,1.99,59,NA +"60",2020-03-11,"047310","파워로직스","-",8200,"696","11.78","5,327","1.54",0,0,60,NA +"61",2020-03-11,"048260","오스템임플란트","-",32550,"913","35.65","7,604","4.28",0,0,61,NA +"62",2020-03-11,"048410","현대바이오","-",10850,"78","139.1","1,201","9.03",0,0,62,NA +"63",2020-03-11,"048530","인트론바이오","-",12250,"292","41.95","1,268","9.66",0,0,63,NA +"64",2020-03-11,"049950","미래컴퍼니","-",23700,"2,680","8.84","12,386","1.91",300,1.27,64,NA +"65",2020-03-11,"051500","CJ프레시웨이","-",20400,"1,154","17.68","16,496","1.24",200,0.98,65,NA +"66",2020-03-11,"053800","안랩","-",56900,"2,630","21.63","19,413","2.93",900,1.58,66,NA +"67",2020-03-11,"056190","에스에프에이","-",36350,"4,556","7.98","21,857","1.66",1278,3.52,67,NA +"68",2020-03-11,"058470","리노공업","-",80500,"3,219","25.01","17,244","4.67",1100,1.37,68,NA +"69",2020-03-11,"058820","CMG제약","-",3585,"53","67.64","911","3.94",0,0,69,NA +"70",2020-03-11,"060150","인선이엔티","-",7250,"421","17.22","4,983","1.45",0,0,70,NA +"71",2020-03-11,"060250","NHN한국사이버결제","-",26000,"764","34.03","5,053","5.15",150,0.58,71,NA +"72",2020-03-11,"060570","드림어스컴퍼니","-",4780,"-","-","2,877","1.66",0,0,72,NA +"73",2020-03-11,"061970","엘비세미콘","-",7100,"349","20.34","2,663","2.67",0,0,73,NA +"74",2020-03-11,"063570","한국전자금융","-",6520,"702","9.29","4,546","1.43",110,1.69,74,NA +"75",2020-03-11,"064760","티씨케이","-",65500,"4,013","16.32","15,772","4.15",900,1.37,75,NA +"76",2020-03-11,"065620","제낙스","-",7630,"-","-","409","18.66",0,0,76,NA +"77",2020-03-11,"065660","안트로젠","-",33400,"-","-","6,539","5.11",0,0,77,NA +"78",2020-03-11,"066970","엘앤에프","-",23700,"927","25.57","5,680","4.17",100,0.42,78,NA +"79",2020-03-11,"067160","아프리카TV","-",53900,"2,016","26.74","8,041","6.7",470,0.87,79,NA +"80",2020-03-11,"067390","아스트","-",6460,"235","27.49","6,040","1.07",0,0,80,NA +"81",2020-03-11,"068240","다원시스","-",15150,"329","46.05","7,490","2.02",50,0.33,81,NA +"82",2020-03-11,"069080","웹젠","-",14300,"1,609","8.89","8,878","1.61",0,0,82,NA +"83",2020-03-11,"078130","국일제지","-",5180,"-","-","479","10.81",0,0,83,NA +"84",2020-03-11,"078160","메디포스트","-",27200,"-","-","8,124","3.35",0,0,84,NA +"85",2020-03-11,"078340","컴투스","-",91000,"10,358","8.79","65,600","1.39",1400,1.54,85,NA +"86",2020-03-11,"080160","모두투어","-",13450,"695","19.35","7,056","1.91",350,2.6,86,NA +"87",2020-03-11,"084110","휴온스글로벌","-",26600,"2,541","10.47","31,651","0.84",500,1.88,87,NA +"88",2020-03-11,"084990","헬릭스미스","-",63800,"-","-","6,591","9.68",0,0,88,NA +"89",2020-03-11,"086450","동국제약","-",87100,"5,341","16.31","34,603","2.52",520,0.6,89,NA +"90",2020-03-11,"086520","에코프로","-",22600,"1,781","12.69","8,188","2.76",0,0,90,NA +"91",2020-03-11,"086900","메디톡스","-",243000,"12,542","19.37","42,266","5.75",900,0.37,91,NA +"92",2020-03-11,"087730","에스모 머티리얼즈","-",454,"-","-","1,815","0.25",0,0,92,NA +"93",2020-03-11,"089600","나스미디어","-",30700,"2,161","14.21","15,088","2.03",530,1.73,93,NA +"94",2020-03-11,"090460","비에이치","-",18400,"2,726","6.75","5,988","3.07",0,0,94,NA +"95",2020-03-11,"091700","파트론","-",9180,"186","49.35","5,602","1.64",200,2.18,95,NA +"96",2020-03-11,"091990","셀트리온헬스케어","-",66000,"76","868.42","10,881","6.07",0,0,96,NA +"97",2020-03-11,"092040","아미코젠","-",20600,"2,093","9.84","6,632","3.11",0,0,97,NA +"98",2020-03-11,"092730","네오팜","-",29950,"2,173","13.78","7,946","3.77",650,2.17,98,NA +"99",2020-03-11,"095190","이엠코리아","-",3250,"-","-","2,360","1.38",0,0,99,NA +"100",2020-03-11,"095610","테스","-",22600,"2,192","10.31","10,746","2.1",400,1.77,100,NA +"101",2020-03-11,"097520","엠씨넥스","-",32550,"2,161","15.06","7,530","4.32",300,0.92,101,NA +"102",2020-03-11,"104830","원익머트리얼즈","-",21900,"3,336","6.56","22,285","0.98",200,0.91,102,NA +"103",2020-03-11,"108320","실리콘웍스","-",34050,"3,010","11.31","27,460","1.24",830,2.44,103,NA +"104",2020-03-11,"112040","위메이드","-",22600,"-","-","15,451","1.46",600,2.65,104,NA +"105",2020-03-11,"115960","연우","-",19550,"594","32.91","15,453","1.27",0,0,105,NA +"106",2020-03-11,"122870","와이지엔터테인먼트","-",25150,"975","25.79","18,407","1.37",150,0.6,106,NA +"107",2020-03-11,"122990","와이솔","-",11400,"1,939","5.88","10,750","1.06",250,2.19,107,NA +"108",2020-03-11,"138080","오이솔루션","-",38950,"261","149.23","6,876","5.66",120,0.31,108,NA +"109",2020-03-11,"140410","메지온","-",137000,"-","-","6,633","20.65",0,0,109,NA +"110",2020-03-11,"143240","사람인에이치알","-",24500,"1,515","16.17","7,702","3.18",390,1.59,110,NA +"111",2020-03-11,"144510","녹십자랩셀","-",29450,"95","310","4,522","6.51",35,0.12,111,NA +"112",2020-03-11,"145020","휴젤","-",347000,"17,481","19.85","166,977","2.08",0,0,112,NA +"113",2020-03-11,"178320","서진시스템","-",24900,"2,016","12.35","11,982","2.08",200,0.8,113,NA +"114",2020-03-11,"178920","SKC코오롱PI","-",33550,"1,191","28.17","8,810","3.81",830,2.47,114,NA +"115",2020-03-11,"182400","엔케이맥스","-",8800,"-","-","1,406","6.26",0,0,115,NA +"116",2020-03-11,"183490","엔지켐생명과학","-",56900,"-","-","7,610","7.48",0,0,116,NA +"117",2020-03-11,"192440","슈피겐코리아","-",41400,"7,082","5.85","42,034","0.98",1150,2.78,117,NA +"118",2020-03-11,"196170","알테오젠","-",82900,"-","-","4,851","17.09",0,0,118,NA +"119",2020-03-11,"200130","콜마비앤에이치","-",25050,"1,637","15.3","6,928","3.62",200,0.8,119,NA +"120",2020-03-11,"200230","텔콘RF제약","-",4305,"-","-","1,871","2.3",0,0,120,NA +"121",2020-03-11,"213420","덕산네오룩스","-",33900,"784","43.24","5,870","5.78",0,0,121,NA +"122",2020-03-11,"214150","클래시스","-",10450,"242","43.18","824","12.68",14,0.13,122,NA +"123",2020-03-11,"215000","골프존","-",43450,"3,255","13.35","31,061","1.4",1850,4.26,123,NA +"124",2020-03-11,"215200","메가스터디교육","-",43950,"3,508","12.53","18,126","2.42",850,1.93,124,NA +"125",2020-03-11,"215360","우리산업","-",20900,"1,338","15.62","11,913","1.75",100,0.48,125,NA +"126",2020-03-11,"215600","신라젠","-",10950,"-","-","2,365","4.63",0,0,126,NA +"127",2020-03-11,"218410","RFHIC","-",36950,"1,084","34.09","6,976","5.3",200,0.54,127,NA +"128",2020-03-11,"222040","코스맥스엔비티","-",5460,"369","14.8","4,406","1.24",111,2.03,128,NA +"129",2020-03-11,"228760","지노믹트리","-",17250,"-","-","695","24.82",0,0,129,NA +"130",2020-03-11,"230360","에코마케팅","-",24850,"952","26.1","5,353","4.64",390,1.57,130,NA +"131",2020-03-11,"237690","에스티팜","-",30300,"-","-","17,773","1.7",500,1.65,131,NA +"132",2020-03-11,"237880","클리오","-",21550,"59","365.25","8,318","2.59",0,0,132,NA +"133",2020-03-11,"239610","에이치엘사이언스","-",50000,"2,147","23.29","12,249","4.08",300,0.6,133,NA +"134",2020-03-11,"240810","원익IPS","-",30650,"2,105","14.56","8,946","3.43",220,0.72,134,NA +"135",2020-03-11,"243070","휴온스","-",43850,"4,587","9.56","16,539","2.65",800,1.82,135,NA +"136",2020-03-11,"247540","에코프로비엠","-",78400,"2,345","33.43","9,880","7.94",0,0,136,NA +"137",2020-03-11,"253450","스튜디오드래곤","-",74100,"1,278","57.98","14,305","5.18",0,0,137,NA +"138",2020-03-11,"263750","펄어비스","-",169600,"12,498","13.57","31,525","5.38",0,0,138,NA +"139",2020-03-11,"265520","AP시스템","-",28300,"1,812","15.62","6,964","4.06",150,0.53,139,NA +"140",2020-03-11,"267980","매일유업","-",75600,"7,545","10.02","44,235","1.71",700,0.93,140,NA +"141",2020-03-11,"272290","이녹스첨단소재","-",40000,"3,261","12.27","15,461","2.59",0,0,141,NA +"142",2020-03-11,"278280","천보","-",64200,"2,958","21.7","13,450","4.77",0,0,142,NA +"143",2020-03-11,"263050","유틸렉스","-",54500,"-","-","10,669","5.11",0,0,143,NA +"144",2020-03-11,"118990","모트렉스","-",3955,"51","77.55","4,337","0.91",0,0,144,NA +"145",2020-03-11,"067630","에이치엘비생명과학","-",19000,"-","-","6,036","3.15",0,0,145,NA +"146",2020-03-11,"068760","셀트리온제약","-",39550,"-","-","7,552","5.24",0,0,146,NA +"147",2020-03-11,"073070","에스모","-",995,"-","-","891","1.12",0,0,147,NA +"148",2020-03-11,"214450","파마리서치프로덕트","-",40500,"1,528","26.51","19,925","2.03",300,0.74,148,NA +"149",2020-03-11,"108230","톱텍","-",9250,"546","16.94","9,097","1.02",150,1.62,149,NA +"150",2020-03-11,"067000","조이시티","-",11300,"-","-","2,257","5.01",0,0,150,NA +"151",2020-03-11,"298380","에이비엘바이오","-",17050,"-","-","3,520","4.84",0,0,151,NA +"152",2020-03-11,"098460","고영","-",90000,"3,122","28.83","16,501","5.45",650,0.72,152,NA +"153",2020-03-11,"083790","크리스탈","-",10400,"187","55.61","4,415","2.36",0,0,153,NA +"154",2020-03-11,"090410","덕신하우징","-",1305,"223","5.85","1,800","0.72",30,2.3,154,NA +"155",2020-03-11,"036540","SFA반도체","-",5190,"90","57.67","1,890","2.75",0,0,155,NA +"156",2020-03-11,"115450","지트리비앤티","-",25600,"196","130.61","2,804","9.13",0,0,156,NA +"157",2020-03-11,"141080","레고켐바이오","-",42250,"-","-","8,473","4.99",0,0,157,NA +"158",2020-03-11,"217730","강스템바이오텍","-",7340,"-","-","2,290","3.21",0,0,158,NA +"159",2020-03-11,"095700","제넥신","-",54000,"-","-","14,152","3.82",0,0,159,NA +"160",2020-03-11,"303030","지니틱스","-",2650,"-","-","-","-",0,0,160,NA +"161",2020-03-11,"082270","젬백스","-",26600,"-","-","3,228","8.24",0,0,161,NA +"162",2020-03-11,"243840","신흥에스이씨","-",37000,"1,468","25.2","12,812","2.89",150,0.41,162,NA +"163",2020-03-11,"047820","초록뱀","-",1275,"-","-","838","1.52",0,0,163,NA +"164",2020-03-11,"052020","에스티큐브","-",10500,"-","-","1,393","7.54",0,0,164,NA +"165",2020-03-11,"041960","코미팜","-",19550,"-","-","1,467","13.33",0,0,165,NA +"166",2020-03-11,"087260","모바일어플라이언스","-",3465,"68","50.96","1,046","3.31",0,0,166,NA +"167",2020-03-11,"096530","씨젠","-",59000,"378","156.08","5,245","11.25",0,0,167,NA +"168",2020-03-11,"109820","진매트릭스","-",5070,"-","-","676","7.5",0,0,168,NA +"169",2020-03-11,"223310","이에스브이","-",282,"-","-","266","1.06",0,0,169,NA +"170",2020-03-11,"340350","SK6호스팩","-",2010,"-","-","-","-",NA,NA,170,NA +"171",2020-03-11,"053280","예스24","-",4805,"-","-","3,901","1.23",120,2.5,171,NA +"172",2020-03-11,"064510","에코마이스터","-",2185,"-","-","1,421","1.54",0,0,172,NA +"173",2020-03-11,"150900","파수닷컴","-",3805,"107","35.56","2,198","1.73",0,0,173,NA +"174",2020-03-11,"246710","티앤알바이오팹","-",10650,"-","-","3,717","2.87",0,0,174,NA +"175",2020-03-11,"087600","픽셀플러스","-",3700,"-","-","10,435","0.35",100,2.7,175,NA +"176",2020-03-11,"205470","휴마시스","-",1635,"-","-","575","2.84",0,0,176,NA +"177",2020-03-11,"288330","브릿지바이오테라퓨틱스","-",39650,"-","-","-","-",0,0,177,NA +"178",2020-03-11,"067010","이씨에스","-",3265,"143","22.83","2,919","1.12",120,3.68,178,NA +"179",2020-03-11,"033050","제이엠아이","-",2780,"-","-","1,309","2.12",0,0,179,NA +"180",2020-03-11,"141020","포티스","-",125,"-","-","701","0.18",0,0,180,NA +"181",2020-03-11,"066110","한프","-",484,"-","-","690","0.7",0,0,181,NA +"182",2020-03-11,"020180","대신정보통신","-",1015,"41","24.76","649","1.56",10,0.99,182,NA +"183",2020-03-11,"021880","메이슨캐피탈","-",270,"-","-","381","0.71",0,0,183,NA +"184",2020-03-11,"060310","3S","-",2220,"32","69.38","768","2.89",0,0,184,NA +"185",2020-03-11,"099750","이지케어텍","-",14850,"773","19.21","7,219","2.06",86,0.58,185,NA +"186",2020-03-11,"050860","아세아텍","-",3720,"30","124","5,625","0.66",50,1.34,186,NA +"187",2020-03-11,"097870","효성오앤비","-",5040,"227","22.2","7,275","0.69",0,0,187,NA +"188",2020-03-11,"024850","피에스엠씨","-",914,"-","-","490","1.87",0,0,188,NA +"189",2020-03-11,"093380","풍강","-",2655,"85","31.24","6,075","0.44",40,1.51,189,NA +"190",2020-03-11,"039670","한류타임즈","관리종목",917,"-","-","337","2.72",0,0,190,NA +"191",2020-03-11,"030960","양지사","-",9090,"169","53.79","4,261","2.13",50,0.55,191,NA +"192",2020-03-11,"017250","인터엠","-",2130,"-","-","3,513","0.61",120,5.63,192,NA +"193",2020-03-11,"042520","한스바이오메드","-",19950,"417","47.84","6,625","3.01",100,0.5,193,NA +"194",2020-03-11,"154030","아시아종묘","-",3890,"-","-","2,037","1.91",0,0,194,NA +"195",2020-03-11,"189690","포시에스","-",5970,"246","24.27","6,379","0.94",100,1.68,195,NA +"196",2020-03-11,"190650","코리아에셋투자증권","-",6350,"1,195","5.31","10,378","0.61",250,3.94,196,NA +"197",2020-03-11,"131100","알이피","-",2550,"-","-","1,239","2.06",0,0,197,NA +"198",2020-03-11,"001000","신라섬유","-",1795,"7","256.43","587","3.06",0,0,198,NA +"199",2020-03-11,"001540","안국약품","-",9080,"1,154","7.87","11,253","0.81",220,2.42,199,NA +"200",2020-03-11,"001810","무림SP","-",2025,"505","4.01","9,212","0.22",35,1.73,200,NA +"201",2020-03-11,"001840","이화공영","-",4040,"24","168.33","2,164","1.87",20,0.5,201,NA +"202",2020-03-11,"002230","피에스텍","-",3450,"-","-","7,283","0.47",75,2.17,202,NA +"203",2020-03-11,"002290","삼일기업공사","-",2685,"250","10.74","4,578","0.59",100,3.72,203,NA +"204",2020-03-11,"002680","한탑","-",1935,"-","-","2,135","0.91",0,0,204,NA +"205",2020-03-11,"002800","신신제약","-",5440,"191","28.48","3,595","1.51",33,0.61,205,NA +"206",2020-03-11,"003100","선광","-",13700,"1,645","8.33","45,898","0.3",400,2.92,206,NA +"207",2020-03-11,"003310","대주산업","-",1150,"48","23.96","1,440","0.8",30,2.61,207,NA +"208",2020-03-11,"003800","에이스침대","-",40200,"2,929","13.72","38,920","1.03",1000,2.49,208,NA +"209",2020-03-11,"004590","한국가구","-",4020,"493","8.15","6,625","0.61",115,2.86,209,NA +"210",2020-03-11,"004780","대륙제관","-",3510,"228","15.39","6,517","0.54",80,2.28,210,NA +"211",2020-03-11,"005160","동국산업","-",2180,"204","10.69","6,930","0.31",130,5.96,211,NA +"212",2020-03-11,"005670","푸드웰","-",4835,"459","10.53","4,709","1.03",75,1.55,212,NA +"213",2020-03-11,"005710","대원산업","-",4740,"1,404","3.38","13,736","0.35",125,2.64,213,NA +"214",2020-03-11,"005860","한일사료","-",1535,"9","170.56","1,573","0.98",25,1.63,214,NA +"215",2020-03-11,"005990","매일홀딩스","-",9940,"1,930","5.15","19,879","0.5",120,1.21,215,NA +"216",2020-03-11,"006140","피제이전자","-",4180,"473","8.84","6,995","0.6",185,4.43,216,NA +"217",2020-03-11,"006580","대양제지","-",2750,"1,439","1.91","4,203","0.65",50,1.82,217,NA +"218",2020-03-11,"006620","동구바이오제약","-",16450,"489","33.64","7,507","2.19",0,0,218,NA +"219",2020-03-11,"006920","모헨즈","-",3925,"101","38.86","2,011","1.95",0,0,219,NA +"220",2020-03-11,"007330","푸른저축은행","-",7150,"1,994","3.59","16,417","0.44",550,7.69,220,NA +"221",2020-03-11,"007530","영신금속","-",1665,"250","6.66","2,893","0.58",0,0,221,NA +"222",2020-03-11,"007720","대명코퍼레이션","-",1130,"-","-","1,022","1.11",0,0,222,NA +"223",2020-03-11,"007770","한일화학","-",9750,"810","12.04","26,273","0.37",150,1.54,223,NA +"224",2020-03-11,"008290","원풍물산","-",2995,"-","-","636","4.71",0,0,224,NA +"225",2020-03-11,"008370","원풍","-",3505,"171","20.5","6,208","0.56",150,4.28,225,NA +"226",2020-03-11,"008470","부스타","-",4420,"355","12.45","8,448","0.52",55,1.24,226,NA +"227",2020-03-11,"008800","행남사","관리종목",1770,"-","-","1,861","0.95",0,0,227,NA +"228",2020-03-11,"008830","대동기어","-",2350,"23","102.17","6,559","0.36",25,1.06,228,NA +"229",2020-03-11,"009300","삼아제약","-",14050,"1,442","9.74","25,259","0.56",250,1.78,229,NA +"230",2020-03-11,"009520","포스코엠텍","-",3460,"339","10.21","2,119","1.63",80,2.31,230,NA +"231",2020-03-11,"009780","엠에스씨","-",3800,"608","6.25","4,577","0.83",60,1.58,231,NA +"232",2020-03-11,"010170","대한광통신","-",2490,"318","7.83","2,591","0.96",0,0,232,NA +"233",2020-03-11,"010240","흥국","-",3595,"675","5.33","5,004","0.72",125,3.48,233,NA +"234",2020-03-11,"010280","쌍용정보통신","-",1340,"437","3.07","1,090","1.23",0,0,234,NA +"235",2020-03-11,"010470","오리콤","-",4000,"803","4.98","6,809","0.59",220,5.5,235,NA +"236",2020-03-11,"011040","경동제약","-",7380,"222","33.24","7,974","0.93",300,4.07,236,NA +"237",2020-03-11,"011080","형지I&C","-",482,"-","-","537","0.9",0,0,237,NA +"238",2020-03-11,"011320","유니크","-",5500,"126","43.65","4,640","1.19",0,0,238,NA +"239",2020-03-11,"011370","서한","-",922,"417","2.21","2,957","0.31",40,4.34,239,NA +"240",2020-03-11,"011560","세보엠이씨","-",5720,"2,174","2.63","15,287","0.37",300,5.24,240,NA +"241",2020-03-11,"012340","뉴인텍","-",1785,"-","-","744","2.4",0,0,241,NA +"242",2020-03-11,"012620","원일특강","-",8250,"1,526","5.41","24,692","0.33",120,1.45,242,NA +"243",2020-03-11,"012700","리드코프","-",5270,"1,203","4.38","12,465","0.42",150,2.85,243,NA +"244",2020-03-11,"013120","동원개발","-",3565,"1,343","2.65","7,745","0.46",185,5.19,244,NA +"245",2020-03-11,"013310","아진산업","-",2065,"-","-","5,676","0.36",0,0,245,NA +"246",2020-03-11,"013720","청보산업","-",2165,"16","135.31","2,614","0.83",0,0,246,NA +"247",2020-03-11,"013810","스페코","-",2940,"-","-","1,869","1.57",0,0,247,NA +"248",2020-03-11,"013990","아가방컴퍼니","-",3700,"-","-","4,593","0.81",0,0,248,NA +"249",2020-03-11,"014190","원익큐브","-",1500,"-","-","2,117","0.71",0,0,249,NA +"250",2020-03-11,"014200","광림","-",1645,"-","-","1,548","1.06",0,0,250,NA +"251",2020-03-11,"014470","부방","-",2075,"43","48.26","3,408","0.61",0,0,251,NA +"252",2020-03-11,"014940","오리엔탈정공","-",712,"-","-","278","2.56",0,0,252,NA +"253",2020-03-11,"014970","삼륭물산","-",7060,"-","-","4,562","1.55",75,1.06,253,NA +"254",2020-03-11,"015710","코콤","-",5160,"836","6.17","6,451","0.8",195,3.78,254,NA +"255",2020-03-11,"016100","리더스코스메틱","-",4265,"-","-","4,203","1.01",0,0,255,NA +"256",2020-03-11,"016790","현대사료","-",10450,"-","-","9,239","1.13",100,0.96,256,NA +"257",2020-03-11,"017000","신원종합개발","-",3130,"1,170","2.68","7,520","0.42",0,0,257,NA +"258",2020-03-11,"017480","삼현철강","-",3375,"468","7.21","9,226","0.37",150,4.44,258,NA +"259",2020-03-11,"017510","세명전기","-",3625,"236","15.36","4,538","0.8",80,2.21,259,NA +"260",2020-03-11,"018000","유니슨","-",813,"-","-","740","1.1",0,0,260,NA +"261",2020-03-11,"018120","진로발효","-",30100,"1,875","16.05","13,385","2.25",1200,3.99,261,NA +"262",2020-03-11,"018310","삼목에스폼","-",6610,"2,389","2.77","22,470","0.29",100,1.51,262,NA +"263",2020-03-11,"018620","우진비앤지","-",2310,"-","-","1,424","1.62",0,0,263,NA +"264",2020-03-11,"019010","베뉴지","-",1400,"58","24.14","5,222","0.27",30,2.14,264,NA +"265",2020-03-11,"019540","일지테크","-",2880,"-","-","9,090","0.32",25,0.87,265,NA +"266",2020-03-11,"019550","SBI인베스트먼트","-",595,"16","37.19","514","1.16",0,0,266,NA +"267",2020-03-11,"019590","엠벤처투자","관리종목",1160,"36","32.22","472","2.46",0,0,267,NA +"268",2020-03-11,"019660","글로본","-",2185,"62","35.24","1,000","2.18",0,0,268,NA +"269",2020-03-11,"019770","서연탑메탈","-",2430,"-","-","5,878","0.41",40,1.65,269,NA +"270",2020-03-11,"019990","에너토크","-",3245,"137","23.69","4,227","0.77",60,1.85,270,NA +"271",2020-03-11,"020710","시공테크","-",4600,"73","63.01","4,712","0.98",20,0.43,271,NA +"272",2020-03-11,"021040","대호피앤씨","-",761,"29","26.24","936","0.81",0,0,272,NA +"273",2020-03-11,"021045","대호피앤씨우","-",1375,"-","-","-","-",0,0,273,NA +"274",2020-03-11,"021080","에이티넘인베스트","-",1660,"146","11.37","1,570","1.06",50,3.01,274,NA +"275",2020-03-11,"021320","KCC건설","-",4900,"1,127","4.35","16,529","0.3",130,2.65,275,NA +"276",2020-03-11,"021650","한국큐빅","-",2490,"50","49.8","3,338","0.75",15,0.6,276,NA +"277",2020-03-11,"022220","정산애강","-",1705,"145","11.76","1,383","1.23",0,0,277,NA +"278",2020-03-11,"023440","제일제강","-",2000,"14","142.86","2,291","0.87",0,0,278,NA +"279",2020-03-11,"023460","CNH","-",1540,"20","77","2,609","0.59",20,1.3,279,NA +"280",2020-03-11,"023600","삼보판지","-",7440,"3,664","2.03","20,542","0.36",50,0.67,280,NA +"281",2020-03-11,"023760","한국캐피탈","-",511,"91","5.62","1,356","0.38",20,3.91,281,NA +"282",2020-03-11,"023770","플레이위드","-",12300,"-","-","1,180","10.42",0,0,282,NA +"283",2020-03-11,"023790","동일철강","-",2535,"-","-","6,977","0.36",0,0,283,NA +"284",2020-03-11,"023890","한국아트라스비엑스","-",48100,"13,137","3.66","34,300","1.4",400,0.83,284,NA +"285",2020-03-11,"023900","풍국주정","-",14550,"831","17.51","10,184","1.43",200,1.37,285,NA +"286",2020-03-11,"023910","대한약품","-",29150,"4,753","6.13","23,394","1.25",300,1.03,286,NA +"287",2020-03-11,"024120","KB오토시스","-",5230,"1,109","4.72","8,236","0.64",280,5.35,287,NA +"288",2020-03-11,"024740","한일단조","-",1265,"-","-","3,510","0.36",0,0,288,NA +"289",2020-03-11,"024800","유성티엔에스","-",2235,"501","4.46","6,311","0.35",15,0.67,289,NA +"290",2020-03-11,"024810","이화전기","-",180,"-","-","315","0.57",0,0,290,NA +"291",2020-03-11,"024830","세원물산","관리종목",6280,"696","9.02","21,048","0.3",50,0.8,291,NA +"292",2020-03-11,"024840","KBI메탈","-",1435,"137","10.47","2,557","0.56",0,0,292,NA +"293",2020-03-11,"024880","케이피에프","-",3550,"646","5.5","9,434","0.38",160,4.51,293,NA +"294",2020-03-11,"024910","경창산업","-",851,"-","-","3,984","0.21",10,1.18,294,NA +"295",2020-03-11,"024940","PN풍년","-",1860,"127","14.65","3,311","0.56",25,1.34,295,NA +"296",2020-03-11,"024950","삼천리자전거","-",4650,"-","-","6,701","0.69",0,0,296,NA +"297",2020-03-11,"025320","시노펙스","-",2050,"10","205","976","2.1",0,0,297,NA +"298",2020-03-11,"025440","대성엘텍","-",920,"-","-","436","2.11",0,0,298,NA +"299",2020-03-11,"025550","한국선재","-",2450,"282","8.69","3,582","0.68",0,0,299,NA +"300",2020-03-11,"025870","신라에스지","-",7260,"-","-","3,619","2.01",0,0,300,NA +"301",2020-03-11,"025880","케이씨피드","-",1965,"64","30.7","3,535","0.56",25,1.27,301,NA +"302",2020-03-11,"025950","동신건설","-",5770,"117","49.32","10,391","0.56",150,2.6,302,NA +"303",2020-03-11,"026040","제이에스티나","-",1995,"16","124.69","4,329","0.46",50,2.51,303,NA +"304",2020-03-11,"026150","특수건설","-",5470,"66","82.88","5,687","0.96",0,0,304,NA +"305",2020-03-11,"026910","광진실업","-",3080,"42","73.33","4,549","0.68",25,0.81,305,NA +"306",2020-03-11,"027040","서울전자통신","-",897,"-","-","526","1.71",0,0,306,NA +"307",2020-03-11,"027360","아주IB투자","-",1015,"107","9.49","1,313","0.77",25,2.46,307,NA +"308",2020-03-11,"027580","상보","-",831,"-","-","630","1.32",0,0,308,NA +"309",2020-03-11,"027710","팜스토리","-",938,"-","-","1,683","0.56",0,0,309,NA +"310",2020-03-11,"027830","대성창투","-",1680,"40","42","1,254","1.34",0,0,310,NA +"311",2020-03-11,"028080","휴맥스홀딩스","-",2925,"-","-","11,901","0.25",0,0,311,NA +"312",2020-03-11,"030350","드래곤플라이","-",2065,"-","-","1,131","1.83",0,0,312,NA +"313",2020-03-11,"030520","한글과컴퓨터","-",9200,"299","30.77","8,613","1.07",200,2.17,313,NA +"314",2020-03-11,"031330","에스에이엠티","-",2065,"321","6.43","2,142","0.96",130,6.3,314,NA +"315",2020-03-11,"031510","오스템","-",1665,"-","-","4,746","0.35",20,1.2,315,NA +"316",2020-03-11,"032080","아즈텍WB","-",1800,"190","9.47","4,335","0.42",50,2.78,316,NA +"317",2020-03-11,"032190","다우데이타","-",6970,"863","8.08","11,368","0.61",160,2.3,317,NA +"318",2020-03-11,"032280","삼일","-",1995,"166","12.02","3,859","0.52",50,2.51,318,NA +"319",2020-03-11,"032540","TJ미디어","-",3160,"-","-","5,594","0.56",0,0,319,NA +"320",2020-03-11,"032580","피델릭스","-",1195,"169","7.07","1,375","0.87",0,0,320,NA +"321",2020-03-11,"032620","유비케어","-",4730,"121","39.09","1,948","2.43",35,0.74,321,NA +"322",2020-03-11,"032680","소프트센","-",1685,"-","-","1,097","1.54",0,0,322,NA +"323",2020-03-11,"032685","소프트센우","-",33000,"-","-","-","-",0,0,323,NA +"324",2020-03-11,"032750","삼진","-",8310,"266","31.24","10,788","0.77",100,1.2,324,NA +"325",2020-03-11,"032800","판타지오","-",737,"-","-","539","1.37",0,0,325,NA +"326",2020-03-11,"032850","비트컴퓨터","-",5350,"-","-","2,531","2.11",0,0,326,NA +"327",2020-03-11,"032860","글로스퍼랩스","-",244,"-","-","256","0.95",0,0,327,NA +"328",2020-03-11,"032940","원익","-",3225,"-","-","3,736","0.86",0,0,328,NA +"329",2020-03-11,"032960","동일기연","-",9960,"-","-","8,475","1.18",40,0.4,329,NA +"330",2020-03-11,"032980","바이온","-",1065,"-","-","1,000","1.06",0,0,330,NA +"331",2020-03-11,"033100","제룡전기","-",4880,"182","26.81","3,192","1.53",50,1.02,331,NA +"332",2020-03-11,"033130","디지틀조선","-",1810,"139","13.02","1,974","0.92",40,2.21,332,NA +"333",2020-03-11,"033160","엠케이전자","-",7220,"1,177","6.13","13,695","0.53",100,1.39,333,NA +"334",2020-03-11,"033170","시그네틱스","-",803,"-","-","1,719","0.47",0,0,334,NA +"335",2020-03-11,"033310","디케이디앤아이","-",2985,"195","15.31","2,346","1.27",0,0,335,NA +"336",2020-03-11,"033320","제이씨현시스템","-",3795,"501","7.57","4,478","0.85",70,1.84,336,NA +"337",2020-03-11,"033340","좋은사람들","-",2330,"115","20.26","2,434","0.96",0,0,337,NA +"338",2020-03-11,"033500","동성화인텍","-",8200,"-","-","2,740","2.99",0,0,338,NA +"339",2020-03-11,"033540","파라텍","-",4385,"21","208.81","4,958","0.88",50,1.14,339,NA +"340",2020-03-11,"033560","블루콤","-",3800,"106","35.85","9,186","0.41",0,0,340,NA +"341",2020-03-11,"033830","티비씨","-",970,"36","26.94","1,066","0.91",10,1.03,341,NA +"342",2020-03-11,"034810","해성산업","-",8360,"77","108.57","14,565","0.57",125,1.5,342,NA +"343",2020-03-11,"034950","한국기업평가","-",57700,"3,630","15.9","19,183","3.01",2360,4.09,343,NA +"344",2020-03-11,"035080","인터파크홀딩스","-",1665,"-","-","5,193","0.32",50,3,344,NA +"345",2020-03-11,"035200","프럼파스트","-",3135,"169","18.55","3,656","0.86",0,0,345,NA +"346",2020-03-11,"035290","더블유에프엠","관리종목",11750,"-","-","6,060","1.94",0,0,346,NA +"347",2020-03-11,"035610","솔본","-",3515,"434","8.1","5,074","0.69",0,0,347,NA +"348",2020-03-11,"036000","예림당","-",2660,"666","3.99","9,851","0.27",0,0,348,NA +"349",2020-03-11,"036010","아비코전자","-",5010,"1,967","2.55","8,278","0.61",150,2.99,349,NA +"350",2020-03-11,"036030","KTH","-",5350,"25","214","5,793","0.92",0,0,350,NA +"351",2020-03-11,"036120","SCI평가정보","-",2125,"44","48.3","473","4.49",0,0,351,NA +"352",2020-03-11,"036190","금화피에스시","-",23400,"6,615","3.54","36,741","0.64",1300,5.56,352,NA +"353",2020-03-11,"036200","유니셈","-",5650,"763","7.4","3,536","1.6",60,1.06,353,NA +"354",2020-03-11,"036480","대성미생물","-",13100,"834","15.71","8,687","1.51",85,0.65,354,NA +"355",2020-03-11,"036560","영풍정밀","-",6990,"719","9.72","18,079","0.39",250,3.58,355,NA +"356",2020-03-11,"036640","HRS","-",2165,"-","-","4,376","0.49",30,1.39,356,NA +"357",2020-03-11,"036670","KCI","-",8540,"826","10.34","4,927","1.73",180,2.11,357,NA +"358",2020-03-11,"036690","코맥스","-",3185,"204","15.61","4,408","0.72",50,1.57,358,NA +"359",2020-03-11,"036800","나이스정보통신","-",27200,"3,220","8.45","20,385","1.33",420,1.54,359,NA +"360",2020-03-11,"036810","에프에스티","-",7600,"941","8.08","4,722","1.61",80,1.05,360,NA +"361",2020-03-11,"036890","진성티이씨","-",5340,"1,086","4.92","5,365","1",200,3.75,361,NA +"362",2020-03-11,"037030","파워넷","-",3430,"404","8.49","3,950","0.87",0,0,362,NA +"363",2020-03-11,"037070","파세코","-",8440,"340","24.82","4,998","1.69",200,2.37,363,NA +"364",2020-03-11,"037230","한국팩키지","-",2080,"71","29.3","1,711","1.22",30,1.44,364,NA +"365",2020-03-11,"037330","인지디스플레","-",1620,"266","6.09","4,133","0.39",75,4.63,365,NA +"366",2020-03-11,"037350","성도이엔지","-",3130,"1,023","3.06","12,506","0.25",100,3.19,366,NA +"367",2020-03-11,"037370","EG","-",7330,"-","-","4,525","1.62",0,0,367,NA +"368",2020-03-11,"037400","우리조명","-",1060,"-","-","2,826","0.38",0,0,368,NA +"369",2020-03-11,"037440","희림","-",3955,"308","12.84","3,714","1.06",100,2.53,369,NA +"370",2020-03-11,"037460","삼지전자","-",9020,"864","10.44","11,495","0.78",140,1.55,370,NA +"371",2020-03-11,"037760","쎄니트","-",1680,"89","18.88","2,073","0.81",30,1.79,371,NA +"372",2020-03-11,"038010","제일테크노스","-",3360,"613","5.48","8,242","0.41",100,2.98,372,NA +"373",2020-03-11,"038110","에코플라스틱","-",1350,"-","-","4,309","0.31",0,0,373,NA +"374",2020-03-11,"038340","UCI","-",3780,"-","-","708","5.34",0,0,374,NA +"375",2020-03-11,"038390","레드캡투어","-",13250,"1,711","7.74","17,327","0.76",800,6.04,375,NA +"376",2020-03-11,"038460","바이오스마트","-",3725,"267","13.95","4,029","0.92",0,0,376,NA +"377",2020-03-11,"038530","골드퍼시픽","-",1225,"-","-","1,182","1.04",0,0,377,NA +"378",2020-03-11,"038620","위즈코프","-",988,"7","141.14","1,044","0.95",20,2.02,378,NA +"379",2020-03-11,"038680","에스넷","-",5400,"300","18","4,302","1.26",100,1.85,379,NA +"380",2020-03-11,"038870","에코바이오","-",3630,"-","-","4,819","0.75",0,0,380,NA +"381",2020-03-11,"038880","아이에이","-",443,"-","-","186","2.38",0,0,381,NA +"382",2020-03-11,"038950","파인디지털","-",3470,"232","14.96","8,364","0.41",50,1.44,382,NA +"383",2020-03-11,"039010","현대통신","-",6400,"1,977","3.24","8,719","0.73",300,4.69,383,NA +"384",2020-03-11,"039020","이건홀딩스","-",2000,"914","2.19","6,121","0.33",70,3.5,384,NA +"385",2020-03-11,"039240","경남스틸","-",1525,"215","7.09","3,380","0.45",70,4.59,385,NA +"386",2020-03-11,"039290","인포뱅크","-",7470,"361","20.69","6,079","1.23",50,0.67,386,NA +"387",2020-03-11,"039310","세중","-",2050,"-","-","4,332","0.47",0,0,387,NA +"388",2020-03-11,"039340","한국경제TV","-",3795,"645","5.88","4,737","0.8",100,2.64,388,NA +"389",2020-03-11,"039420","케이엘넷","-",1995,"84","23.75","1,461","1.37",30,1.5,389,NA +"390",2020-03-11,"039440","에스티아이","-",15450,"1,328","11.63","9,558","1.62",250,1.62,390,NA +"391",2020-03-11,"039560","다산네트웍스","-",6280,"-","-","4,439","1.41",0,0,391,NA +"392",2020-03-11,"039610","화성밸브","-",4820,"313","15.4","6,477","0.74",0,0,392,NA +"393",2020-03-11,"039740","한국정보공학","-",2590,"-","-","4,836","0.54",0,0,393,NA +"394",2020-03-11,"039830","오로라","-",10700,"577","18.54","9,495","1.13",150,1.4,394,NA +"395",2020-03-11,"039860","나노엔텍","-",5050,"129","39.15","1,337","3.78",0,0,395,NA +"396",2020-03-11,"039980","리노스","-",1315,"59","22.29","1,810","0.73",0,0,396,NA +"397",2020-03-11,"040160","누리텔레콤","-",4990,"1,002","4.98","5,055","0.99",50,1,397,NA +"398",2020-03-11,"040300","YTN","-",1935,"16","120.94","4,479","0.43",20,1.03,398,NA +"399",2020-03-11,"040420","정상제이엘에스","-",6700,"239","28.03","3,943","1.7",430,6.42,399,NA +"400",2020-03-11,"040610","SG&G","-",1400,"-","-","7,246","0.19",0,0,400,NA +"401",2020-03-11,"041020","인프라웨어","-",1180,"-","-","998","1.18",0,0,401,NA +"402",2020-03-11,"041190","우리기술투자","-",2095,"129","16.24","779","2.69",10,0.48,402,NA +"403",2020-03-11,"041440","에버다임","-",3605,"568","6.35","10,714","0.34",110,3.05,403,NA +"404",2020-03-11,"041460","한국전자인증","-",3520,"151","23.31","1,628","2.16",46,1.31,404,NA +"405",2020-03-11,"041520","이라이콤","-",3750,"675","5.56","17,243","0.22",400,10.67,405,NA +"406",2020-03-11,"041920","메디아나","-",8050,"378","21.3","5,715","1.41",0,0,406,NA +"407",2020-03-11,"041930","동아화성","-",4345,"425","10.22","6,217","0.7",50,1.15,407,NA +"408",2020-03-11,"042110","에스씨디","-",1055,"162","6.51","2,120","0.5",30,2.84,408,NA +"409",2020-03-11,"042370","비츠로테크","-",5800,"401","14.46","6,198","0.94",50,0.86,409,NA +"410",2020-03-11,"042420","네오위즈홀딩스","-",14700,"2,312","6.36","34,859","0.42",0,0,410,NA +"411",2020-03-11,"042500","링네트","-",3960,"264","15","3,504","1.13",0,0,411,NA +"412",2020-03-11,"042510","라온시큐어","-",2230,"117","19.06","613","3.64",0,0,412,NA +"413",2020-03-11,"042600","새로닉스","-",3095,"602","5.14","6,299","0.49",40,1.29,413,NA +"414",2020-03-11,"043260","성호전자","-",660,"-","-","1,367","0.48",0,0,414,NA +"415",2020-03-11,"043340","에쎈테크","-",1220,"28","43.57","417","2.93",0,0,415,NA +"416",2020-03-11,"043360","디지아이","-",2120,"-","-","5,269","0.4",0,0,416,NA +"417",2020-03-11,"043370","평화정공","-",6270,"2,135","2.94","25,862","0.24",160,2.55,417,NA +"418",2020-03-11,"043590","크로바하이텍","관리종목",1490,"-","-","1,799","0.83",0,0,418,NA +"419",2020-03-11,"043610","지니뮤직","-",2455,"116","21.16","2,502","0.98",0,0,419,NA +"420",2020-03-11,"044060","조광ILI","-",5360,"483","11.1","5,490","0.98",100,1.87,420,NA +"421",2020-03-11,"044180","KD","관리종목",495,"70","7.07","560","0.88",0,0,421,NA +"422",2020-03-11,"044480","바이오제네틱스","-",4230,"-","-","2,653","1.59",0,0,422,NA +"423",2020-03-11,"044780","에이치케이","-",1240,"77","16.1","2,593","0.48",0,0,423,NA +"424",2020-03-11,"044960","이글벳","-",5450,"85","64.12","2,733","1.99",20,0.37,424,NA +"425",2020-03-11,"045300","성우테크론","-",3595,"595","6.04","4,923","0.73",75,2.09,425,NA +"426",2020-03-11,"045340","토탈소프트","-",2765,"327","8.46","1,037","2.67",0,0,426,NA +"427",2020-03-11,"045510","정원엔시스","-",1415,"131","10.8","1,195","1.18",0,0,427,NA +"428",2020-03-11,"045520","크린앤사이언스","-",23450,"1,098","21.36","5,649","4.15",150,0.64,428,NA +"429",2020-03-11,"045660","에이텍","-",8890,"745","11.93","8,463","1.05",100,1.12,429,NA +"430",2020-03-11,"045970","코아시아","-",6740,"-","-","4,770","1.41",0,0,430,NA +"431",2020-03-11,"046070","코다코","관리종목",2195,"-","-","2,073","1.06",0,0,431,NA +"432",2020-03-11,"046110","한일네트웍스","-",4035,"437","9.23","5,220","0.77",200,4.96,432,NA +"433",2020-03-11,"046120","오르비텍","-",2690,"149","18.05","2,851","0.94",0,0,433,NA +"434",2020-03-11,"046140","SBS콘텐츠허브","-",4880,"385","12.68","7,273","0.67",75,1.54,434,NA +"435",2020-03-11,"046440","KG모빌리언스","-",5170,"418","12.37","7,146","0.72",200,3.87,435,NA +"436",2020-03-11,"047080","한빛소프트","-",2675,"-","-","501","5.34",0,0,436,NA +"437",2020-03-11,"047560","이스트소프트","-",6140,"171","35.91","2,426","2.53",0,0,437,NA +"438",2020-03-11,"047770","코데즈컴바인","-",2170,"92","23.59","918","2.36",0,0,438,NA +"439",2020-03-11,"048430","유라테크","-",5740,"391","14.68","9,378","0.61",65,1.13,439,NA +"440",2020-03-11,"048470","대동스틸","-",4805,"5","961","6,167","0.78",50,1.04,440,NA +"441",2020-03-11,"048550","SM C&C","-",1210,"-","-","1,196","1.01",0,0,441,NA +"442",2020-03-11,"048830","엔피케이","-",1455,"-","-","2,181","0.67",30,2.06,442,NA +"443",2020-03-11,"048910","대원미디어","-",5680,"169","33.61","6,400","0.89",100,1.76,443,NA +"444",2020-03-11,"049070","인탑스","-",10850,"1,314","8.26","23,429","0.46",200,1.84,444,NA +"445",2020-03-11,"049080","기가레인","-",1075,"-","-","1,332","0.81",0,0,445,NA +"446",2020-03-11,"049120","파인디앤씨","-",1670,"69","24.2","1,740","0.96",25,1.5,446,NA +"447",2020-03-11,"049180","셀루메드","관리종목",5980,"-","-","1,292","4.63",0,0,447,NA +"448",2020-03-11,"049430","코메론","-",7670,"1,380","5.56","14,193","0.54",140,1.83,448,NA +"449",2020-03-11,"049470","SGA","-",534,"-","-","841","0.63",0,0,449,NA +"450",2020-03-11,"049480","오픈베이스","-",2565,"-","-","2,016","1.27",15,0.58,450,NA +"451",2020-03-11,"049520","유아이엘","-",4460,"445","10.02","7,708","0.58",400,8.97,451,NA +"452",2020-03-11,"049550","잉크테크","-",3200,"-","-","2,459","1.3",0,0,452,NA +"453",2020-03-11,"049630","재영솔루텍","-",859,"60","14.32","590","1.46",0,0,453,NA +"454",2020-03-11,"049720","고려신용정보","-",4575,"336","13.62","1,340","3.41",220,4.81,454,NA +"455",2020-03-11,"049960","쎌바이오텍","-",15850,"2,583","6.14","11,237","1.41",600,3.79,455,NA +"456",2020-03-11,"050090","휘닉스소재","-",512,"-","-","403","1.27",0,0,456,NA +"457",2020-03-11,"050540","한국코퍼레이션","-",1465,"-","-","1,102","1.33",0,0,457,NA +"458",2020-03-11,"050760","에스폴리텍","-",3620,"96","37.71","2,816","1.29",25,0.69,458,NA +"459",2020-03-11,"050890","쏠리드","-",5870,"246","23.86","2,177","2.7",0,0,459,NA +"460",2020-03-11,"050960","수산아이앤티","-",5870,"462","12.71","10,766","0.55",75,1.28,460,NA +"461",2020-03-11,"051160","지어소프트","-",5880,"67","87.76","579","10.16",0,0,461,NA +"462",2020-03-11,"051360","토비스","-",6710,"1,234","5.44","10,604","0.63",200,2.98,462,NA +"463",2020-03-11,"051370","인터플렉스","-",12150,"-","-","10,474","1.16",0,0,463,NA +"464",2020-03-11,"051390","YW","-",3500,"235","14.89","6,223","0.56",100,2.86,464,NA +"465",2020-03-11,"051490","나라엠앤디","-",4315,"267","16.16","5,539","0.78",70,1.62,465,NA +"466",2020-03-11,"051980","센트럴바이오","관리종목",516,"-","-","571","0.9",0,0,466,NA +"467",2020-03-11,"052220","iMBC","-",2050,"-","-","2,180","0.94",0,0,467,NA +"468",2020-03-11,"052260","SK바이오랜드","-",23950,"1,003","23.88","9,927","2.41",300,1.25,468,NA +"469",2020-03-11,"052330","코텍","-",9680,"2,357","4.11","18,607","0.52",400,4.13,469,NA +"470",2020-03-11,"052400","코나아이","-",17100,"-","-","5,892","2.9",0,0,470,NA +"471",2020-03-11,"052420","오성첨단소재","-",2005,"93","21.56","2,663","0.75",0,0,471,NA +"472",2020-03-11,"052600","한네트","-",2605,"95","27.42","3,098","0.84",100,3.84,472,NA +"473",2020-03-11,"052670","제일바이오","-",6590,"76","86.71","1,979","3.33",0,0,473,NA +"474",2020-03-11,"052710","아모텍","-",26450,"730","36.23","20,260","1.31",0,0,474,NA +"475",2020-03-11,"052790","액토즈소프트","-",8810,"-","-","8,137","1.08",0,0,475,NA +"476",2020-03-11,"052860","아이앤씨","-",3725,"105","35.48","2,745","1.36",0,0,476,NA +"477",2020-03-11,"052900","KMH하이텍","-",904,"100","9.04","1,400","0.65",0,0,477,NA +"478",2020-03-11,"053030","바이넥스","-",7510,"203","37","4,709","1.59",0,0,478,NA +"479",2020-03-11,"053060","세동","-",685,"-","-","1,015","0.67",0,0,479,NA +"480",2020-03-11,"053160","프리엠스","-",4855,"436","11.14","7,561","0.64",50,1.03,480,NA +"481",2020-03-11,"053260","금강철강","-",3020,"313","9.65","5,847","0.52",100,3.31,481,NA +"482",2020-03-11,"053270","구영테크","-",1430,"296","4.83","2,577","0.55",30,2.1,482,NA +"483",2020-03-11,"053300","한국정보인증","-",3245,"252","12.88","2,565","1.27",80,2.47,483,NA +"484",2020-03-11,"053350","이니텍","-",4880,"-","-","6,261","0.78",20,0.41,484,NA +"485",2020-03-11,"053450","세코닉스","-",6170,"-","-","10,832","0.57",0,0,485,NA +"486",2020-03-11,"053580","웹케시","-",40050,"994","40.29","3,877","10.33",150,0.37,486,NA +"487",2020-03-11,"053610","프로텍","-",14200,"2,728","5.21","16,437","0.86",300,2.11,487,NA +"488",2020-03-11,"053620","태양","-",7350,"231","31.82","17,649","0.42",100,1.36,488,NA +"489",2020-03-11,"053700","삼보모터스","-",4345,"297","14.63","13,256","0.33",70,1.61,489,NA +"490",2020-03-11,"053950","경남제약","-",6950,"327","21.25","2,351","2.96",0,0,490,NA +"491",2020-03-11,"053980","오상자이엘","-",7500,"-","-","2,788","2.69",0,0,491,NA +"492",2020-03-11,"054040","한국컴퓨터","-",2275,"-","-","5,382","0.42",100,4.4,492,NA +"493",2020-03-11,"054050","농우바이오","-",9280,"1,850","5.02","14,207","0.65",350,3.77,493,NA +"494",2020-03-11,"054090","삼진엘앤디","-",2105,"75","28.07","3,676","0.57",75,3.56,494,NA +"495",2020-03-11,"054210","이랜텍","-",4175,"-","-","6,884","0.61",0,0,495,NA +"496",2020-03-11,"054300","팬스타엔터프라이즈","-",793,"-","-","756","1.05",0,0,496,NA +"497",2020-03-11,"054340","피앤텔","관리종목",6680,"-","-","740","9.03",0,0,497,NA +"498",2020-03-11,"054410","케이피티유","-",3605,"447","8.06","6,357","0.57",50,1.39,498,NA +"499",2020-03-11,"054450","텔레칩스","-",8910,"746","11.94","7,182","1.24",120,1.35,499,NA +"500",2020-03-11,"054540","삼영엠텍","-",3710,"109","34.04","5,802","0.64",60,1.62,500,NA +"501",2020-03-11,"054620","APS홀딩스","-",8860,"64","138.44","11,083","0.8",0,0,501,NA +"502",2020-03-11,"054670","대한뉴팜","-",9550,"174","54.89","3,001","3.18",0,0,502,NA +"503",2020-03-11,"054780","키이스트","-",2460,"-","-","602","4.09",0,0,503,NA +"504",2020-03-11,"054800","아이디스홀딩스","-",10150,"2,432","4.17","21,351","0.48",200,1.97,504,NA +"505",2020-03-11,"054930","유신","-",14050,"-","-","29,055","0.48",0,0,505,NA +"506",2020-03-11,"054940","엑사이엔씨","-",1175,"-","-","1,574","0.75",0,0,506,NA +"507",2020-03-11,"054950","제이브이엠","-",21550,"1,353","15.93","19,455","1.11",350,1.62,507,NA +"508",2020-03-11,"056000","신스타임즈","-",3810,"-","-","1,442","2.64",0,0,508,NA +"509",2020-03-11,"056080","유진로봇","-",2250,"-","-","1,867","1.21",0,0,509,NA +"510",2020-03-11,"056090","유앤아이","-",4105,"-","-","5,063","0.81",0,0,510,NA +"511",2020-03-11,"056360","코위버","-",9460,"663","14.27","10,171","0.93",150,1.59,511,NA +"512",2020-03-11,"056700","신화인터텍","-",2760,"-","-","2,989","0.92",0,0,512,NA +"513",2020-03-11,"056730","포스링크","관리종목",1460,"-","-","670","2.18",0,0,513,NA +"514",2020-03-11,"057500","SKC 솔믹스","-",2800,"399","7.02","1,551","1.81",0,0,514,NA +"515",2020-03-11,"057540","옴니시스템","-",1545,"78","19.81","1,855","0.83",0,0,515,NA +"516",2020-03-11,"057680","옴니텔","관리종목",1415,"83","17.05","939","1.51",0,0,516,NA +"517",2020-03-11,"058400","KNN","-",922,"59","15.63","1,439","0.64",25,2.71,517,NA +"518",2020-03-11,"058610","에스피지","-",5830,"388","15.03","6,025","0.97",100,1.72,518,NA +"519",2020-03-11,"058630","엠게임","-",3800,"139","27.34","1,659","2.29",0,0,519,NA +"520",2020-03-11,"059090","미코","-",9320,"452","20.62","2,720","3.43",40,0.43,520,NA +"521",2020-03-11,"059100","아이컴포넌트","-",3470,"-","-","4,248","0.82",0,0,521,NA +"522",2020-03-11,"059120","아진엑스텍","-",6330,"647","9.78","6,246","1.01",200,3.16,522,NA +"523",2020-03-11,"059210","메타바이오메드","-",2450,"-","-","2,094","1.17",10,0.41,523,NA +"524",2020-03-11,"060240","룽투코리아","-",3900,"889","4.39","2,730","1.43",0,0,524,NA +"525",2020-03-11,"060280","큐렉소","-",4520,"-","-","2,099","2.15",0,0,525,NA +"526",2020-03-11,"060300","레드로버","관리종목",610,"-","-","2,128","0.29",0,0,526,NA +"527",2020-03-11,"060370","KT서브마린","-",3560,"-","-","4,712","0.76",30,0.84,527,NA +"528",2020-03-11,"060380","동양에스텍","-",2610,"-","-","5,092","0.51",100,3.83,528,NA +"529",2020-03-11,"060480","국일신동","-",4745,"100","47.45","3,715","1.28",50,1.05,529,NA +"530",2020-03-11,"060540","에스에이티","-",1865,"245","7.61","2,937","0.64",50,2.68,530,NA +"531",2020-03-11,"060560","홈센타홀딩스","-",1170,"-","-","952","1.23",0,0,531,NA +"532",2020-03-11,"060590","씨티씨바이오","-",5190,"-","-","4,499","1.15",0,0,532,NA +"533",2020-03-11,"062860","티엘아이","-",4725,"-","-","6,645","0.71",0,0,533,NA +"534",2020-03-11,"062970","피피아이","-",7420,"308","24.09","1,581","4.69",0,0,534,NA +"535",2020-03-11,"063080","게임빌","-",20600,"-","-","35,689","0.58",0,0,535,NA +"536",2020-03-11,"063170","서울옥션","-",4285,"463","9.25","4,484","0.96",100,2.33,536,NA +"537",2020-03-11,"063440","SM Life Design","-",1370,"-","-","1,135","1.21",0,0,537,NA +"538",2020-03-11,"063760","이엘피","-",7990,"3,022","2.64","13,549","0.59",150,1.88,538,NA +"539",2020-03-11,"064240","홈캐스트","-",3915,"-","-","2,362","1.66",0,0,539,NA +"540",2020-03-11,"064260","다날","-",3410,"52","65.58","2,809","1.21",0,0,540,NA +"541",2020-03-11,"064290","인텍플러스","-",7960,"-","-","1,311","6.07",0,0,541,NA +"542",2020-03-11,"064480","브리지텍","-",3255,"173","18.82","3,300","0.99",100,3.07,542,NA +"543",2020-03-11,"065060","지엔코","-",1420,"-","-","1,178","1.21",0,0,543,NA +"544",2020-03-11,"065130","탑엔지니어링","-",10100,"1,169","8.64","10,788","0.94",100,0.99,544,NA +"545",2020-03-11,"065150","MP그룹","관리종목",1315,"-","-","224","5.87",0,0,545,NA +"546",2020-03-11,"065170","넥스트BT","-",1675,"23","72.83","973","1.72",0,0,546,NA +"547",2020-03-11,"065350","신성델타테크","-",2955,"183","16.15","5,292","0.56",50,1.69,547,NA +"548",2020-03-11,"065420","에스아이리소스","관리종목",639,"-","-","391","1.63",0,0,548,NA +"549",2020-03-11,"065440","이루온","-",1550,"52","29.81","1,250","1.24",0,0,549,NA +"550",2020-03-11,"065500","오리엔트정공","-",307,"-","-","463","0.66",0,0,550,NA +"551",2020-03-11,"065510","휴비츠","-",7900,"611","12.93","7,061","1.12",150,1.9,551,NA +"552",2020-03-11,"065530","전파기지국","-",3280,"22","149.09","1,321","2.48",50,1.52,552,NA +"553",2020-03-11,"065570","삼영이엔씨","-",5620,"31","181.29","9,453","0.59",0,0,553,NA +"554",2020-03-11,"065650","메디프론","-",2970,"-","-","652","4.56",0,0,554,NA +"555",2020-03-11,"065690","파커스","-",2475,"345","7.17","6,678","0.37",300,12.12,555,NA +"556",2020-03-11,"065710","서호전기","-",19550,"1,056","18.51","12,102","1.62",500,2.56,556,NA +"557",2020-03-11,"065770","CS","-",2000,"218","9.17","1,197","1.67",0,0,557,NA +"558",2020-03-11,"065940","바이오빌","관리종목",1635,"-","-","1,007","1.62",0,0,558,NA +"559",2020-03-11,"066130","하츠","-",5440,"122","44.59","6,304","0.86",30,0.55,559,NA +"560",2020-03-11,"066310","큐에스아이","-",15200,"-","-","6,219","2.44",20,0.13,560,NA +"561",2020-03-11,"066360","체리부로","-",2035,"-","-","3,394","0.6",50,2.46,561,NA +"562",2020-03-11,"066410","버킷스튜디오","-",1555,"-","-","1,030","1.51",0,0,562,NA +"563",2020-03-11,"066620","국보디자인","-",13250,"1,862","7.12","14,480","0.92",280,2.11,563,NA +"564",2020-03-11,"066670","디스플레이텍","-",3310,"170","19.47","7,974","0.42",100,3.02,564,NA +"565",2020-03-11,"066700","테라젠이텍스","-",6930,"-","-","2,617","2.65",0,0,565,NA +"566",2020-03-11,"066790","씨씨에스","관리종목",423,"-","-","285","1.48",0,0,566,NA +"567",2020-03-11,"066900","디에이피","-",2500,"403","6.2","4,522","0.55",0,0,567,NA +"568",2020-03-11,"066980","브레인콘텐츠","-",572,"-","-","640","0.89",0,0,568,NA +"569",2020-03-11,"067080","대화제약","-",10100,"376","26.86","4,218","2.39",150,1.49,569,NA +"570",2020-03-11,"067170","오텍","-",10050,"995","10.1","9,029","1.11",100,1,570,NA +"571",2020-03-11,"067280","멀티캠퍼스","-",32000,"2,946","10.86","16,056","1.99",500,1.56,571,NA +"572",2020-03-11,"067290","JW신약","-",4205,"-","-","804","5.23",60,1.43,572,NA +"573",2020-03-11,"067730","로지시스","-",2815,"79","35.63","1,796","1.57",100,3.55,573,NA +"574",2020-03-11,"067770","세진티에스","-",2550,"-","-","4,680","0.54",0,0,574,NA +"575",2020-03-11,"067900","와이엔텍","-",9360,"496","18.87","6,406","1.46",0,0,575,NA +"576",2020-03-11,"067920","이글루시큐리티","-",3870,"862","4.49","4,390","0.88",140,3.62,576,NA +"577",2020-03-11,"067990","도이치모터스","-",6460,"1,328","4.86","6,837","0.94",0,0,577,NA +"578",2020-03-11,"068050","팬엔터테인먼트","-",3750,"-","-","3,380","1.11",0,0,578,NA +"579",2020-03-11,"068330","일신바이오","-",1875,"72","26.04","808","2.32",5,0.27,579,NA +"580",2020-03-11,"068790","DMS","-",3990,"662","6.03","6,576","0.61",100,2.51,580,NA +"581",2020-03-11,"068930","디지털대성","-",7170,"305","23.51","3,043","2.36",200,2.79,581,NA +"582",2020-03-11,"068940","아이씨케이","-",1560,"-","-","448","3.48",0,0,582,NA +"583",2020-03-11,"069110","코스온","-",5270,"-","-","4,904","1.07",0,0,583,NA +"584",2020-03-11,"069410","엔텔스","-",9550,"343","27.84","5,896","1.62",0,0,584,NA +"585",2020-03-11,"069510","에스텍","-",9760,"2,373","4.11","12,738","0.77",500,5.12,585,NA +"586",2020-03-11,"070300","한솔시큐어","-",9320,"-","-","2,980","3.13",0,0,586,NA +"587",2020-03-11,"070590","한솔인티큐브","-",3490,"-","-","1,763","1.98",0,0,587,NA +"588",2020-03-11,"071200","인피니트헬스케어","-",5330,"202","26.39","3,168","1.68",0,0,588,NA +"589",2020-03-11,"071280","로체시스템즈","-",5060,"-","-","4,221","1.2",0,0,589,NA +"590",2020-03-11,"071460","위니아딤채","-",2680,"-","-","1,995","1.34",0,0,590,NA +"591",2020-03-11,"071670","에이테크솔루션","-",6210,"59","105.25","6,799","0.91",0,0,591,NA +"592",2020-03-11,"071850","캐스텍코리아","-",2490,"70","35.57","7,597","0.33",20,0.8,592,NA +"593",2020-03-11,"072020","중앙백신","-",16400,"371","44.2","8,535","1.92",50,0.3,593,NA +"594",2020-03-11,"072770","율호","-",1410,"-","-","698","2.02",0,0,594,NA +"595",2020-03-11,"072870","메가스터디","-",9700,"1,915","5.07","21,697","0.45",400,4.12,595,NA +"596",2020-03-11,"072950","빛샘전자","-",5050,"297","17","9,107","0.55",50,0.99,596,NA +"597",2020-03-11,"072990","에이치시티","-",8860,"524","16.91","6,530","1.36",100,1.13,597,NA +"598",2020-03-11,"073010","케이에스피","관리종목",1835,"-","-","584","3.14",0,0,598,NA +"599",2020-03-11,"073110","엘엠에스","-",11600,"881","13.17","13,267","0.87",150,1.29,599,NA +"600",2020-03-11,"073190","듀오백","-",2320,"-","-","2,532","0.92",0,0,600,NA +"601",2020-03-11,"073540","에프알텍","-",3945,"-","-","2,892","1.36",0,0,601,NA +"602",2020-03-11,"073560","우리손에프앤지","-",1675,"391","4.28","2,602","0.64",25,1.49,602,NA +"603",2020-03-11,"073570","WI","-",7780,"-","-","2,435","3.2",0,0,603,NA +"604",2020-03-11,"073640","삼원테크","-",1275,"-","-","467","2.73",0,0,604,NA +"605",2020-03-11,"074430","아미노로직스","-",1580,"91","17.36","606","2.61",0,0,605,NA +"606",2020-03-11,"074600","원익QnC","-",13700,"1,541","8.89","8,003","1.71",0,0,606,NA +"607",2020-03-11,"075130","플랜티넷","-",4020,"165","24.36","7,502","0.54",150,3.73,607,NA +"608",2020-03-11,"075970","동국알앤에스","-",2015,"166","12.14","4,015","0.5",80,3.97,608,NA +"609",2020-03-11,"077360","덕산하이메탈","-",6190,"609","10.16","8,535","0.73",0,0,609,NA +"610",2020-03-11,"078020","이베스트투자증권","-",4760,"960","4.96","9,973","0.48",485,10.19,610,NA +"611",2020-03-11,"078140","대봉엘에스","-",6800,"561","12.12","6,731","1.01",50,0.74,611,NA +"612",2020-03-11,"078150","HB테크놀러지","-",2660,"88","30.23","1,960","1.36",20,0.75,612,NA +"613",2020-03-11,"078350","한양디지텍","-",4520,"97","46.6","4,061","1.11",0,0,613,NA +"614",2020-03-11,"078860","아이오케이","-",1395,"-","-","2,228","0.63",0,0,614,NA +"615",2020-03-11,"078890","가온미디어","-",5710,"361","15.82","9,420","0.61",100,1.75,615,NA +"616",2020-03-11,"078940","코드네이처","관리종목",2980,"-","-","196","15.2",0,0,616,NA +"617",2020-03-11,"079000","와토스코리아","-",4920,"403","12.21","10,222","0.48",200,4.07,617,NA +"618",2020-03-11,"079170","한창산업","-",4600,"274","16.79","10,108","0.46",120,2.61,618,NA +"619",2020-03-11,"079190","EMW","관리종목",2780,"-","-","813","3.42",0,0,619,NA +"620",2020-03-11,"079370","제우스","-",10600,"2,990","3.55","20,224","0.52",300,2.83,620,NA +"621",2020-03-11,"079650","서산","-",2645,"-","-","3,671","0.72",13,0.49,621,NA +"622",2020-03-11,"079940","가비아","-",9900,"576","17.19","4,640","2.13",30,0.3,622,NA +"623",2020-03-11,"079950","인베니아","-",1800,"258","6.98","1,959","0.92",60,3.33,623,NA +"624",2020-03-11,"079960","동양이엔피","-",12450,"638","19.51","24,537","0.51",300,2.41,624,NA +"625",2020-03-11,"080000","에스엔유","-",3335,"303","11.01","3,139","1.06",0,0,625,NA +"626",2020-03-11,"080010","이상네트웍스","-",6880,"776","8.87","9,420","0.73",0,0,626,NA +"627",2020-03-11,"080420","모다이노칩","-",2830,"347","8.16","4,317","0.66",0,0,627,NA +"628",2020-03-11,"080470","성창오토텍","-",6610,"-","-","5,229","1.26",50,0.76,628,NA +"629",2020-03-11,"080520","오디텍","-",4100,"310","13.23","10,033","0.41",100,2.44,629,NA +"630",2020-03-11,"080530","코디","관리종목",3590,"-","-","2,633","1.36",0,0,630,NA +"631",2020-03-11,"080720","한국유니온제약","-",12150,"1,181","10.29","9,792","1.24",0,0,631,NA +"632",2020-03-11,"081150","티플랙스","-",1920,"87","22.07","3,452","0.56",20,1.04,632,NA +"633",2020-03-11,"081580","성우전자","-",2500,"549","4.55","7,096","0.35",80,3.2,633,NA +"634",2020-03-11,"082850","우리바이오","-",928,"-","-","2,120","0.44",0,0,634,NA +"635",2020-03-11,"082920","비츠로셀","-",14950,"715","20.91","5,596","2.67",0,0,635,NA +"636",2020-03-11,"083310","엘오티베큠","-",10750,"1,243","8.65","8,999","1.19",30,0.28,636,NA +"637",2020-03-11,"083450","GST","-",14000,"1,080","12.96","8,694","1.61",0,0,637,NA +"638",2020-03-11,"083500","에프엔에스테크","-",9450,"471","20.06","6,047","1.56",0,0,638,NA +"639",2020-03-11,"083640","인콘","-",1155,"-","-","770","1.5",0,0,639,NA +"640",2020-03-11,"083650","비에이치아이","-",1970,"-","-","3,230","0.61",0,0,640,NA +"641",2020-03-11,"083660","CSA 코스믹","관리종목",4170,"-","-","1,196","3.49",0,0,641,NA +"642",2020-03-11,"083930","아바코","-",5900,"1,719","3.43","7,453","0.79",200,3.39,642,NA +"643",2020-03-11,"084180","수성","관리종목",1380,"-","-","1,221","1.13",0,0,643,NA +"644",2020-03-11,"084370","유진테크","-",18200,"859","21.19","10,213","1.78",230,1.26,644,NA +"645",2020-03-11,"084730","팅크웨어","-",6130,"260","23.58","13,940","0.44",0,0,645,NA +"646",2020-03-11,"085660","차바이오텍","-",12800,"476","26.89","6,231","2.05",0,0,646,NA +"647",2020-03-11,"085670","뉴프렉스","-",1755,"343","5.12","2,829","0.62",60,3.42,647,NA +"648",2020-03-11,"085810","알티캐스트","-",1265,"-","-","4,065","0.31",0,0,648,NA +"649",2020-03-11,"085910","네오티스","-",3675,"292","12.59","3,969","0.93",250,6.8,649,NA +"650",2020-03-11,"086040","바이오톡스텍","-",7000,"250","28","2,146","3.26",0,0,650,NA +"651",2020-03-11,"086060","진바이오텍","-",5060,"312","16.22","5,570","0.91",30,0.59,651,NA +"652",2020-03-11,"086390","유니테스트","-",14050,"2,585","5.44","6,640","2.12",400,2.85,652,NA +"653",2020-03-11,"086670","비엠티","-",6780,"861","7.87","8,274","0.82",150,2.21,653,NA +"654",2020-03-11,"086890","이수앱지스","-",5600,"-","-","2,244","2.5",0,0,654,NA +"655",2020-03-11,"086960","한컴MDS","-",9770,"733","13.33","12,218","0.8",250,2.56,655,NA +"656",2020-03-11,"086980","쇼박스","-",2865,"70","40.93","2,248","1.27",50,1.75,656,NA +"657",2020-03-11,"087010","펩트론","-",13600,"-","-","2,943","4.62",0,0,657,NA +"658",2020-03-11,"088390","이녹스","-",4600,"-","-","14,172","0.32",0,0,658,NA +"659",2020-03-11,"088800","에이스테크","-",7460,"97","76.91","2,291","3.26",0,0,659,NA +"660",2020-03-11,"088910","동우팜투테이블","-",3010,"705","4.27","7,301","0.41",50,1.66,660,NA +"661",2020-03-11,"089010","켐트로닉스","-",13400,"88","152.27","5,700","2.35",0,0,661,NA +"662",2020-03-11,"089030","테크윙","-",14050,"1,091","12.88","8,686","1.62",230,1.64,662,NA +"663",2020-03-11,"089140","넥스턴","-",10000,"519","19.27","8,063","1.24",100,1,663,NA +"664",2020-03-11,"089150","케이씨티","-",1785,"72","24.79","2,282","0.78",120,6.72,664,NA +"665",2020-03-11,"089790","제이티","-",6200,"244","25.41","2,211","2.8",0,0,665,NA +"666",2020-03-11,"089850","유비벨록스","-",5300,"236","22.46","9,245","0.57",0,0,666,NA +"667",2020-03-11,"089890","코세스","-",5630,"545","10.33","1,248","4.51",0,0,667,NA +"668",2020-03-11,"089970","에이피티씨","-",7550,"799","9.45","2,299","3.28",200,2.65,668,NA +"669",2020-03-11,"090150","광진윈텍","-",2540,"-","-","3,597","0.71",50,1.97,669,NA +"670",2020-03-11,"090360","로보스타","-",12900,"-","-","10,541","1.22",50,0.39,670,NA +"671",2020-03-11,"090470","제이스텍","-",10200,"557","18.31","8,894","1.15",100,0.98,671,NA +"672",2020-03-11,"091120","이엠텍","-",8140,"1,564","5.2","12,383","0.66",150,1.84,672,NA +"673",2020-03-11,"091340","S&K폴리텍","-",7920,"716","11.06","6,289","1.26",0,0,673,NA +"674",2020-03-11,"091580","상신이디피","-",7080,"701","10.1","4,533","1.56",70,0.99,674,NA +"675",2020-03-11,"091590","남화토건","-",13350,"50","267","10,942","1.22",70,0.52,675,NA +"676",2020-03-11,"092070","디엔에프","-",7850,"1,363","5.76","8,369","0.94",200,2.55,676,NA +"677",2020-03-11,"092130","이크레더블","-",17950,"1,040","17.26","3,996","4.49",670,3.73,677,NA +"678",2020-03-11,"092300","현우산업","-",2685,"443","6.06","4,983","0.54",100,3.72,678,NA +"679",2020-03-11,"092460","한라IMS","-",6420,"226","28.41","6,677","0.96",100,1.56,679,NA +"680",2020-03-11,"092600","앤씨앤","-",2350,"-","-","2,179","1.08",0,0,680,NA +"681",2020-03-11,"093190","빅솔론","-",4920,"809","6.08","7,576","0.65",180,3.66,681,NA +"682",2020-03-11,"093320","케이아이엔엑스","-",44100,"2,681","16.45","13,964","3.16",400,0.91,682,NA +"683",2020-03-11,"093520","매커스","-",3350,"689","4.86","3,231","1.04",120,3.58,683,NA +"684",2020-03-11,"093640","다믈멀티미디어","-",3080,"-","-","1,067","2.89",0,0,684,NA +"685",2020-03-11,"093920","서원인텍","-",5010,"260","19.27","8,229","0.61",300,5.99,685,NA +"686",2020-03-11,"094190","이엘케이","관리종목",787,"-","-","252","3.12",0,0,686,NA +"687",2020-03-11,"094360","칩스앤미디어","-",10850,"356","30.48","3,849","2.82",72,0.66,687,NA +"688",2020-03-11,"094480","갤럭시아컴즈","-",2595,"133","19.51","2,146","1.21",35,1.35,688,NA +"689",2020-03-11,"094820","일진파워","-",4220,"1,076","3.92","5,927","0.71",330,7.82,689,NA +"690",2020-03-11,"094840","슈프리마에이치큐","-",4435,"703","6.31","12,424","0.36",0,0,690,NA +"691",2020-03-11,"094850","참좋은여행","-",4935,"744","6.63","5,945","0.83",170,3.44,691,NA +"692",2020-03-11,"094860","코닉글로리","-",971,"-","-","247","3.93",0,0,692,NA +"693",2020-03-11,"094940","푸른기술","-",11750,"225","52.22","4,015","2.93",30,0.26,693,NA +"694",2020-03-11,"094970","제이엠티","-",2705,"642","4.21","3,282","0.82",100,3.7,694,NA +"695",2020-03-11,"095270","웨이브일렉트로","-",19900,"-","-","3,950","5.04",0,0,695,NA +"696",2020-03-11,"095340","ISC","-",12100,"1,010","11.98","11,913","1.02",150,1.24,696,NA +"697",2020-03-11,"095660","네오위즈","-",17750,"1,508","11.77","13,619","1.3",0,0,697,NA +"698",2020-03-11,"095910","에스에너지","-",2980,"-","-","7,873","0.38",50,1.68,698,NA +"699",2020-03-11,"096040","이트론","-",169,"-","-","186","0.91",0,0,699,NA +"700",2020-03-11,"096240","청담러닝","-",15250,"1,096","13.91","8,626","1.77",800,5.25,700,NA +"701",2020-03-11,"096350","대창솔루션","-",335,"-","-","465","0.72",0,0,701,NA +"702",2020-03-11,"096640","멜파스","-",1530,"-","-","1,817","0.84",0,0,702,NA +"703",2020-03-11,"096870","엘디티","-",2660,"64","41.56","1,689","1.57",0,0,703,NA +"704",2020-03-11,"097800","윈팩","-",1800,"43","41.86","1,030","1.75",0,0,704,NA +"705",2020-03-11,"098120","마이크로컨텍솔","-",3620,"-","-","3,841","0.94",0,0,705,NA +"706",2020-03-11,"098660","에스티오","-",2210,"-","-","2,639","0.84",140,6.33,706,NA +"707",2020-03-11,"099190","아이센스","-",21850,"1,651","13.23","13,171","1.66",150,0.69,707,NA +"708",2020-03-11,"099220","SDN","-",2230,"52","42.88","1,604","1.39",0,0,708,NA +"709",2020-03-11,"099320","쎄트렉아이","-",20000,"647","30.91","7,986","2.5",210,1.05,709,NA +"710",2020-03-11,"099410","동방선기","-",1920,"-","-","2,133","0.9",0,0,710,NA +"711",2020-03-11,"099520","ITX엠투엠","-",1230,"-","-","900","1.37",0,0,711,NA +"712",2020-03-11,"100030","모바일리더","-",15450,"1,503","10.28","9,989","1.55",0,0,712,NA +"713",2020-03-11,"100120","뷰웍스","-",27000,"2,095","12.89","14,077","1.92",300,1.11,713,NA +"714",2020-03-11,"100130","동국S&C","-",2125,"-","-","4,486","0.47",80,3.76,714,NA +"715",2020-03-11,"100590","머큐리","-",8250,"1,112","7.42","4,600","1.79",0,0,715,NA +"716",2020-03-11,"100660","서암기계공업","-",3880,"273","14.21","4,760","0.82",50,1.29,716,NA +"717",2020-03-11,"100700","세운메디칼","-",3030,"223","13.59","1,971","1.54",50,1.65,717,NA +"718",2020-03-11,"101160","월덱스","-",7340,"1,064","6.9","4,308","1.7",50,0.68,718,NA +"719",2020-03-11,"101170","우림기계","-",2805,"320","8.77","6,548","0.43",60,2.14,719,NA +"720",2020-03-11,"101240","씨큐브","-",7650,"508","15.06","4,951","1.55",150,1.96,720,NA +"721",2020-03-11,"101330","모베이스","-",3375,"887","3.8","9,374","0.36",100,2.96,721,NA +"722",2020-03-11,"101390","아이엠","-",850,"-","-","1,248","0.68",0,0,722,NA +"723",2020-03-11,"101490","에스앤에스텍","-",15750,"236","66.74","4,037","3.9",50,0.32,723,NA +"724",2020-03-11,"101670","코리아에스이","-",1100,"-","-","1,644","0.67",0,0,724,NA +"725",2020-03-11,"101930","인화정공","-",4240,"-","-","15,225","0.28",0,0,725,NA +"726",2020-03-11,"102120","어보브반도체","-",8300,"497","16.7","4,517","1.84",90,1.08,726,NA +"727",2020-03-11,"102210","해덕파워웨이","관리종목",1100,"-","-","1,700","0.65",0,0,727,NA +"728",2020-03-11,"102710","이엔에프테크놀로지","-",25500,"2,041","12.49","15,585","1.64",100,0.39,728,NA +"729",2020-03-11,"102940","코오롱생명과학","관리종목",17550,"-","-","41,865","0.42",0,0,729,NA +"730",2020-03-11,"103840","우양","-",3860,"393","9.82","1,809","2.13",0,0,730,NA +"731",2020-03-11,"104200","NHN벅스","-",4390,"407","10.79","4,253","1.03",0,0,731,NA +"732",2020-03-11,"104460","동양피엔에프","-",10500,"1,056","9.94","4,563","2.3",150,1.43,732,NA +"733",2020-03-11,"104480","티케이케미칼","-",2000,"329","6.08","2,856","0.7",0,0,733,NA +"734",2020-03-11,"104540","코렌텍","관리종목",5630,"-","-","3,030","1.86",0,0,734,NA +"735",2020-03-11,"104620","노랑풍선","-",10700,"1,201","8.91","10,042","1.07",370,3.46,735,NA +"736",2020-03-11,"105330","케이엔더블유","-",4225,"109","38.76","6,989","0.6",0,0,736,NA +"737",2020-03-11,"105550","트루윈","-",3890,"-","-","1,994","1.95",0,0,737,NA +"738",2020-03-11,"105740","디케이락","-",7750,"685","11.31","10,291","0.75",150,1.94,738,NA +"739",2020-03-11,"106190","하이텍팜","-",9830,"368","26.71","14,579","0.67",50,0.51,739,NA +"740",2020-03-11,"106240","파인테크닉스","-",3425,"-","-","1,234","2.78",0,0,740,NA +"741",2020-03-11,"108380","대양전기공업","-",10900,"1,350","8.07","20,439","0.53",0,0,741,NA +"742",2020-03-11,"108490","로보티즈","-",9800,"241","40.66","5,467","1.79",0,0,742,NA +"743",2020-03-11,"108790","인터파크","-",3725,"-","-","4,712","0.79",100,2.68,743,NA +"744",2020-03-11,"108860","셀바스AI","관리종목",3780,"-","-","1,711","2.21",0,0,744,NA +"745",2020-03-11,"109080","옵티시스","-",6450,"566","11.4","6,286","1.03",70,1.09,745,NA +"746",2020-03-11,"109610","에스와이","-",3905,"60","65.08","4,478","0.87",0,0,746,NA +"747",2020-03-11,"109740","디에스케이","-",8400,"980","8.57","5,191","1.62",0,0,747,NA +"748",2020-03-11,"109860","동일금속","-",10700,"1,466","7.3","15,690","0.68",230,2.15,748,NA +"749",2020-03-11,"109960","에이프로젠 H&G","-",680,"71","9.58","1,217","0.56",0,0,749,NA +"750",2020-03-11,"110020","전진바이오팜","-",4600,"-","-","826","5.57",0,0,750,NA +"751",2020-03-11,"110790","크리스에프앤씨","-",16800,"3,160","5.32","17,486","0.96",280,1.67,751,NA +"752",2020-03-11,"110990","디아이티","-",7440,"455","16.35","8,619","0.86",120,1.61,752,NA +"753",2020-03-11,"111710","남화산업","-",12150,"236","51.48","6,444","1.89",40,0.33,753,NA +"754",2020-03-11,"111820","지와이커머스","관리종목",2250,"-","-","3,429","0.66",0,0,754,NA +"755",2020-03-11,"112240","에스에프씨","관리종목",1815,"-","-","2,159","0.84",0,0,755,NA +"756",2020-03-11,"113810","디젠스","-",501,"-","-","676","0.74",0,0,756,NA +"757",2020-03-11,"114450","KPX생명과학","-",6000,"-","-","3,941","1.52",0,0,757,NA +"758",2020-03-11,"114630","우노앤컴퍼니","-",3985,"-","-","4,957","0.8",100,2.51,758,NA +"759",2020-03-11,"114810","아이원스","-",5220,"398","13.12","9,442","0.55",0,0,759,NA +"760",2020-03-11,"115160","휴맥스","-",3975,"-","-","15,886","0.25",0,0,760,NA +"761",2020-03-11,"115180","큐리언트","-",20350,"-","-","4,074","5",0,0,761,NA +"762",2020-03-11,"115310","인포바인","-",19950,"4,434","4.5","24,632","0.81",950,4.76,762,NA +"763",2020-03-11,"115440","우리넷","-",8130,"293","27.75","8,395","0.97",100,1.23,763,NA +"764",2020-03-11,"115500","케이씨에스","-",3445,"223","15.45","1,619","2.13",200,5.81,764,NA +"765",2020-03-11,"115530","씨엔플러스","관리종목",839,"-","-","358","2.34",0,0,765,NA +"766",2020-03-11,"115570","스타플렉스","-",7600,"845","8.99","11,031","0.69",100,1.32,766,NA +"767",2020-03-11,"115610","이미지스","-",2590,"-","-","2,524","1.03",0,0,767,NA +"768",2020-03-11,"117730","티로보틱스","-",8080,"1,132","7.14","5,993","1.35",0,0,768,NA +"769",2020-03-11,"119500","포메탈","-",2480,"177","14.01","3,661","0.68",60,2.42,769,NA +"770",2020-03-11,"119610","인터로조","-",24000,"1,261","19.03","10,409","2.31",300,1.25,770,NA +"771",2020-03-11,"119850","지엔씨에너지","-",3755,"424","8.86","4,563","0.82",50,1.33,771,NA +"772",2020-03-11,"119860","다나와","-",23350,"1,271","18.37","6,879","3.39",320,1.37,772,NA +"773",2020-03-11,"120240","대정화금","-",14200,"1,501","9.46","16,125","0.88",300,2.11,773,NA +"774",2020-03-11,"121440","골프존뉴딘홀딩스","-",3255,"-","-","11,313","0.29",117,3.59,774,NA +"775",2020-03-11,"121600","나노신소재","-",13550,"717","18.9","8,132","1.67",140,1.03,775,NA +"776",2020-03-11,"121850","코이즈","-",1050,"-","-","1,249","0.84",0,0,776,NA +"777",2020-03-11,"122640","예스티","-",7820,"-","-","4,325","1.81",0,0,777,NA +"778",2020-03-11,"122690","서진오토모티브","-",1750,"-","-","5,051","0.35",0,0,778,NA +"779",2020-03-11,"123260","파인넥스","관리종목",701,"-","-","857","0.82",0,0,779,NA +"780",2020-03-11,"123330","제닉","-",3720,"-","-","5,563","0.67",0,0,780,NA +"781",2020-03-11,"123410","코리아에프티","-",2470,"144","17.15","4,127","0.6",60,2.43,781,NA +"782",2020-03-11,"123420","선데이토즈","-",18050,"1,060","17.03","14,313","1.26",0,0,782,NA +"783",2020-03-11,"123570","이엠넷","-",3205,"190","16.87","2,337","1.37",20,0.62,783,NA +"784",2020-03-11,"123840","한일진공","-",730,"-","-","2,371","0.31",0,0,784,NA +"785",2020-03-11,"123860","아나패스","-",24000,"-","-","6,840","3.51",250,1.04,785,NA +"786",2020-03-11,"124560","태웅로직스","-",3845,"516","7.45","1,428","2.69",212,5.51,786,NA +"787",2020-03-11,"125210","아모그린텍","-",11900,"-","-","125","95.2",0,0,787,NA +"788",2020-03-11,"126600","코프라","-",2940,"229","12.84","4,817","0.61",70,2.38,788,NA +"789",2020-03-11,"126640","화신정공","-",1015,"30","33.83","2,109","0.48",20,1.97,789,NA +"790",2020-03-11,"126700","하이비젼시스템","-",10000,"1,603","6.24","7,827","1.28",100,1,790,NA +"791",2020-03-11,"126870","뉴로스","-",2900,"-","-","3,002","0.97",0,0,791,NA +"792",2020-03-11,"127160","매직마이크로","-",532,"-","-","1,166","0.46",0,0,792,NA +"793",2020-03-11,"127710","아시아경제","-",1500,"1,138","1.32","4,211","0.36",80,5.33,793,NA +"794",2020-03-11,"128540","에코캡","-",2460,"185","13.3","4,481","0.55",0,0,794,NA +"795",2020-03-11,"128660","피제이메탈","-",1975,"130","15.19","1,649","1.2",100,5.06,795,NA +"796",2020-03-11,"130580","나이스디앤비","-",7900,"604","13.08","2,935","2.69",150,1.9,796,NA +"797",2020-03-11,"130740","티피씨글로벌","-",2000,"282","7.09","6,267","0.32",0,0,797,NA +"798",2020-03-11,"131030","디에이치피코리아","-",7430,"613","12.12","5,729","1.3",100,1.35,798,NA +"799",2020-03-11,"131090","시큐브","-",1215,"70","17.36","670","1.81",10,0.82,799,NA +"800",2020-03-11,"131180","딜리","-",1675,"89","18.82","1,960","0.85",35,2.09,800,NA +"801",2020-03-11,"131290","티에스이","-",11300,"1,231","9.18","13,442","0.84",200,1.77,801,NA +"802",2020-03-11,"131400","액트","-",4300,"148","29.05","2,013","2.14",30,0.7,802,NA +"803",2020-03-11,"131760","파인텍","-",1700,"-","-","1,527","1.11",0,0,803,NA +"804",2020-03-11,"131970","테스나","-",63900,"2,433","26.26","11,891","5.37",170,0.27,804,NA +"805",2020-03-11,"133750","메가엠디","-",4010,"53","75.66","2,595","1.55",50,1.25,805,NA +"806",2020-03-11,"134060","이퓨쳐","-",5990,"74","80.95","3,538","1.69",0,0,806,NA +"807",2020-03-11,"134780","화진","관리종목",3060,"-","-","2,700","1.13",0,0,807,NA +"808",2020-03-11,"136480","하림","-",2430,"-","-","3,405","0.71",0,0,808,NA +"809",2020-03-11,"136510","쎄미시스코","-",6070,"183","33.17","5,700","1.06",20,0.33,809,NA +"810",2020-03-11,"136540","윈스","-",12400,"1,075","11.53","8,438","1.47",320,2.58,810,NA +"811",2020-03-11,"137940","넥스트아이","-",996,"-","-","1,074","0.93",7,0.7,811,NA +"812",2020-03-11,"137950","제이씨케미칼","-",4425,"224","19.75","3,671","1.21",60,1.36,812,NA +"813",2020-03-11,"138070","신진에스엠","-",4930,"361","13.66","7,745","0.64",75,1.52,813,NA +"814",2020-03-11,"138360","에이씨티","관리종목",4480,"-","-","2,655","1.69",0,0,814,NA +"815",2020-03-11,"138580","비즈니스온","-",10600,"555","19.1","3,710","2.86",234,2.21,815,NA +"816",2020-03-11,"138610","나이벡","-",10000,"-","-","1,446","6.92",0,0,816,NA +"817",2020-03-11,"138690","엘아이에스","-",7900,"9","877.78","2,320","3.41",0,0,817,NA +"818",2020-03-11,"140070","서플러스글로벌","-",1925,"553","3.48","3,332","0.58",40,2.08,818,NA +"819",2020-03-11,"140520","대창스틸","-",1915,"-","-","4,809","0.4",100,5.22,819,NA +"820",2020-03-11,"140670","알에스오토메이션","-",7840,"113","69.38","4,341","1.81",0,0,820,NA +"821",2020-03-11,"140860","파크시스템스","-",40500,"844","47.99","5,434","7.45",100,0.25,821,NA +"822",2020-03-11,"141000","비아트론","-",8570,"2,021","4.24","10,669","0.8",100,1.17,822,NA +"823",2020-03-11,"142280","녹십자엠에스","-",4180,"-","-","1,320","3.17",0,0,823,NA +"824",2020-03-11,"142760","바이오리더스","-",6010,"-","-","1,472","4.08",0,0,824,NA +"825",2020-03-11,"143160","아이디스","-",19550,"420","46.55","14,166","1.38",250,1.28,825,NA +"826",2020-03-11,"143540","영우디에스피","-",1620,"-","-","512","3.16",0,0,826,NA +"827",2020-03-11,"144960","뉴파워프라즈마","-",3910,"325","12.03","3,135","1.25",0,0,827,NA +"828",2020-03-11,"147760","마이크로프랜드","-",3975,"-","-","4,256","0.93",0,0,828,NA +"829",2020-03-11,"147830","제룡산업","-",4345,"323","13.45","5,530","0.79",100,2.3,829,NA +"830",2020-03-11,"148140","비디아이","-",7550,"103","73.3","4,279","1.76",0,0,830,NA +"831",2020-03-11,"148150","세경하이테크","-",30200,"3,510","8.6","9,165","3.3",0,0,831,NA +"832",2020-03-11,"148250","알엔투테크놀로지","-",9980,"152","65.66","3,494","2.86",40,0.4,832,NA +"833",2020-03-11,"149940","모다","관리종목",155,"-","-","516","0.3",0,0,833,NA +"834",2020-03-11,"149950","아바텍","-",6980,"510","13.69","8,779","0.8",100,1.43,834,NA +"835",2020-03-11,"149980","하이로닉","-",4425,"-","-","2,679","1.65",3,0.07,835,NA +"836",2020-03-11,"151860","KG ETS","-",3415,"317","10.77","4,170","0.82",100,2.93,836,NA +"837",2020-03-11,"153710","옵티팜","-",6750,"-","-","2,493","2.71",0,0,837,NA +"838",2020-03-11,"154040","솔루에타","-",2160,"-","-","5,204","0.42",0,0,838,NA +"839",2020-03-11,"155650","와이엠씨","-",8300,"813","10.21","4,271","1.94",200,2.41,839,NA +"840",2020-03-11,"156100","엘앤케이바이오","관리종목",7010,"-","-","3,176","2.21",0,0,840,NA +"841",2020-03-11,"158430","아톤","-",20200,"1,526","13.24","3,705","5.45",0,0,841,NA +"842",2020-03-11,"159580","제로투세븐","-",7740,"-","-","3,160","2.45",0,0,842,NA +"843",2020-03-11,"159910","스킨앤스킨","-",300,"-","-","331","0.91",0,0,843,NA +"844",2020-03-11,"160550","NEW","-",3460,"-","-","4,223","0.82",0,0,844,NA +"845",2020-03-11,"161570","THE MIDONG","-",2140,"-","-","2,330","0.92",0,0,845,NA +"846",2020-03-11,"166090","하나머티리얼즈","-",16200,"1,892","8.56","6,227","2.6",250,1.54,846,NA +"847",2020-03-11,"166480","코아스템","-",13450,"-","-","3,960","3.4",0,0,847,NA +"848",2020-03-11,"170790","파이오링크","-",7050,"57","123.68","4,879","1.44",0,0,848,NA +"849",2020-03-11,"170920","엘티씨","-",9290,"114","81.49","11,579","0.8",100,1.08,849,NA +"850",2020-03-11,"171010","램테크놀러지","-",5350,"131","40.84","1,650","3.24",0,0,850,NA +"851",2020-03-11,"171090","선익시스템","-",6220,"576","10.8","9,327","0.67",100,1.61,851,NA +"852",2020-03-11,"171120","라이온켐텍","-",7180,"101","71.09","5,415","1.33",200,2.79,852,NA +"853",2020-03-11,"173130","오파스넷","관리종목",7150,"680","10.51","7,510","0.95",0,0,853,NA +"854",2020-03-11,"173940","에프엔씨엔터","-",6290,"-","-","4,501","1.4",0,0,854,NA +"855",2020-03-11,"174880","장원테크","-",1965,"318","6.18","2,182","0.9",0,0,855,NA +"856",2020-03-11,"174900","앱클론","-",33600,"-","-","2,612","12.86",0,0,856,NA +"857",2020-03-11,"175140","인포마크","-",7930,"34","233.24","5,969","1.33",0,0,857,NA +"858",2020-03-11,"175250","아이큐어","-",24300,"-","-","13,831","1.76",0,0,858,NA +"859",2020-03-11,"176440","에이치엔티","-",2380,"4","595","723","3.29",0,0,859,NA +"860",2020-03-11,"177350","베셀","-",3275,"118","27.75","2,729","1.2",100,3.05,860,NA +"861",2020-03-11,"178780","유테크","관리종목",2365,"-","-","854","2.77",0,0,861,NA +"862",2020-03-11,"179290","엠아이텍","-",3200,"16","200","1,471","2.18",50,1.56,862,NA +"863",2020-03-11,"179900","유티아이","-",13400,"408","32.84","3,753","3.57",100,0.75,863,NA +"864",2020-03-11,"180400","캔서롭","관리종목",7740,"-","-","1,650","4.69",0,0,864,NA +"865",2020-03-11,"181340","이즈미디어","-",3740,"513","7.29","5,408","0.69",50,1.34,865,NA +"866",2020-03-11,"182360","큐브엔터","-",2380,"41","58.05","629","3.78",0,0,866,NA +"867",2020-03-11,"183300","코미코","-",29700,"3,363","8.83","10,722","2.77",400,1.35,867,NA +"868",2020-03-11,"184230","SGA솔루션즈","-",840,"-","-","1,113","0.75",0,0,868,NA +"869",2020-03-11,"185490","아이진","-",6990,"-","-","2,028","3.45",0,0,869,NA +"870",2020-03-11,"187220","디티앤씨","-",6620,"151","43.84","7,792","0.85",0,0,870,NA +"871",2020-03-11,"187270","신화콘텍","-",2055,"-","-","5,056","0.41",0,0,871,NA +"872",2020-03-11,"187420","제노포커스","-",4180,"-","-","2,762","1.51",0,0,872,NA +"873",2020-03-11,"187790","나노","-",1555,"-","-","1,956","0.79",20,1.29,873,NA +"874",2020-03-11,"187870","디바이스이엔지","-",14650,"2,019","7.26","8,671","1.69",185,1.26,874,NA +"875",2020-03-11,"189300","인텔리안테크","-",28800,"1,319","21.83","10,286","2.8",100,0.35,875,NA +"876",2020-03-11,"189980","흥국에프엔비","-",1420,"79","17.97","1,628","0.87",20,1.41,876,NA +"877",2020-03-11,"191410","육일씨엔에쓰","-",1855,"25","74.2","3,762","0.49",0,0,877,NA +"878",2020-03-11,"191420","테고사이언스","-",16450,"-","-","5,781","2.85",0,0,878,NA +"879",2020-03-11,"192250","케이사인","-",1095,"-","-","773","1.42",0,0,879,NA +"880",2020-03-11,"192410","감마누","관리종목",408,"-","-","1,103","0.37",0,0,880,NA +"881",2020-03-11,"193250","와이제이엠게임즈","-",1385,"-","-","1,435","0.97",0,0,881,NA +"882",2020-03-11,"194480","데브시스터즈","-",7230,"-","-","10,438","0.69",0,0,882,NA +"883",2020-03-11,"194510","파티게임즈","관리종목",536,"604","0.89","1,248","0.43",0,0,883,NA +"884",2020-03-11,"194700","노바렉스","-",24100,"1,204","20.02","8,766","2.75",200,0.83,884,NA +"885",2020-03-11,"195500","마니커에프앤지","-",7190,"529","13.59","3,055","2.35",0,0,885,NA +"886",2020-03-11,"195990","에이비프로바이오","-",700,"-","-","1,085","0.65",0,0,886,NA +"887",2020-03-11,"196300","애니젠","-",8780,"-","-","4,265","2.06",0,0,887,NA +"888",2020-03-11,"196450","디오스텍","-",458,"-","-","445","1.03",0,0,888,NA +"889",2020-03-11,"196700","웹스","-",1655,"-","-","2,849","0.58",0,0,889,NA +"890",2020-03-11,"197210","리드","관리종목",753,"-","-","2,686","0.28",0,0,890,NA +"891",2020-03-11,"198440","고려시멘트","-",2450,"149","16.44","2,705","0.91",35,1.43,891,NA +"892",2020-03-11,"200470","하이셈","-",5250,"844","6.22","3,222","1.63",0,0,892,NA +"893",2020-03-11,"200670","휴메딕스","-",17850,"966","18.48","10,262","1.74",600,3.36,893,NA +"894",2020-03-11,"200710","에이디테크놀로지","-",28850,"932","30.95","5,280","5.46",100,0.35,894,NA +"895",2020-03-11,"200780","비씨월드제약","-",15850,"1,032","15.36","10,214","1.55",100,0.63,895,NA +"896",2020-03-11,"201490","미투온","-",5440,"345","15.77","2,219","2.45",0,0,896,NA +"897",2020-03-11,"203450","유니온커뮤니티","-",2730,"253","10.79","2,211","1.23",70,2.56,897,NA +"898",2020-03-11,"203650","드림시큐리티","-",2065,"84","24.58","631","3.27",0,0,898,NA +"899",2020-03-11,"204020","그리티","-",1985,"286","6.94","3,689","0.54",180,9.07,899,NA +"900",2020-03-11,"204620","글로벌텍스프리","-",2915,"226","12.9","1,990","1.46",0,0,900,NA +"901",2020-03-11,"204630","화이브라더스코리아","-",2360,"5","472","1,548","1.52",0,0,901,NA +"902",2020-03-11,"205100","엑셈","-",2915,"184","15.84","1,791","1.63",0,0,902,NA +"903",2020-03-11,"205500","액션스퀘어","관리종목",843,"-","-","456","1.85",0,0,903,NA +"904",2020-03-11,"206400","엔터메이트","관리종목",810,"-","-","149","5.44",0,0,904,NA +"905",2020-03-11,"206650","유바이오로직스","-",5910,"151","39.14","940","6.29",0,0,905,NA +"906",2020-03-11,"207760","미스터블루","-",7000,"113","61.95","1,309","5.35",20,0.29,906,NA +"907",2020-03-11,"208140","정다운","-",2110,"445","4.74","2,365","0.89",0,0,907,NA +"908",2020-03-11,"208340","파멥신","-",27950,"-","-","9,521","2.94",0,0,908,NA +"909",2020-03-11,"208350","지란지교시큐리티","-",5020,"250","20.08","4,979","1.01",60,1.2,909,NA +"910",2020-03-11,"208710","바이오로그디바이스","-",1750,"215","8.14","1,685","1.04",0,0,910,NA +"911",2020-03-11,"208860","엔지스테크널러지","-",3605,"-","-","1,130","3.19",0,0,911,NA +"912",2020-03-11,"211270","AP위성","-",6610,"-","-","5,428","1.22",0,0,912,NA +"913",2020-03-11,"212560","네오오토","-",3755,"736","5.1","9,846","0.38",60,1.6,913,NA +"914",2020-03-11,"213090","미래테크놀로지","-",7580,"-","-","9,081","0.83",120,1.58,914,NA +"915",2020-03-11,"214180","민앤지","-",11500,"1,074","10.71","7,545","1.52",260,2.26,915,NA +"916",2020-03-11,"214260","라파스","-",13500,"-","-","2,987","4.52",0,0,916,NA +"917",2020-03-11,"214370","케어젠","관리종목",76500,"2,950","25.93","22,422","3.41",600,0.78,917,NA +"918",2020-03-11,"214430","아이쓰리시스템","-",17550,"1,408","12.46","9,961","1.76",270,1.54,918,NA +"919",2020-03-11,"214870","뉴지랩","-",11100,"-","-","2,184","5.08",0,0,919,NA +"920",2020-03-11,"215100","로보로보","-",3045,"148","20.57","1,416","2.15",29,0.95,920,NA +"921",2020-03-11,"215480","토박스코리아","-",1035,"-","-","461","2.25",0,0,921,NA +"922",2020-03-11,"216050","인크로스","-",20550,"1,096","18.75","7,856","2.62",0,0,922,NA +"923",2020-03-11,"217190","제너셈","-",3265,"-","-","2,083","1.57",0,0,923,NA +"924",2020-03-11,"217270","넵튠","-",5130,"-","-","3,390","1.51",0,0,924,NA +"925",2020-03-11,"217330","싸이토젠","-",10500,"-","-","3,912","2.68",0,0,925,NA +"926",2020-03-11,"217480","에스디생명공학","-",4800,"401","11.97","4,977","0.96",0,0,926,NA +"927",2020-03-11,"217500","러셀","-",1625,"2","812.5","1,031","1.58",20,1.23,927,NA +"928",2020-03-11,"217600","켐온","-",1180,"14","84.29","533","2.21",0,0,928,NA +"929",2020-03-11,"217620","디딤","-",1620,"76","21.32","898","1.8",0,0,929,NA +"930",2020-03-11,"218150","미래생명자원","-",2735,"105","26.05","1,522","1.8",0,0,930,NA +"931",2020-03-11,"219130","타이거일렉","-",5630,"344","16.37","6,626","0.85",0,0,931,NA +"932",2020-03-11,"219420","링크제니시스","-",5750,"226","25.44","2,746","2.09",0,0,932,NA +"933",2020-03-11,"219550","MP한강","-",818,"70","11.69","516","1.59",0,0,933,NA +"934",2020-03-11,"219750","지티지웰니스","-",2700,"-","-","1,597","1.69",0,0,934,NA +"935",2020-03-11,"220180","핸디소프트","관리종목",2565,"-","-","3,301","0.78",0,0,935,NA +"936",2020-03-11,"220260","켐트로스","-",2455,"230","10.67","1,486","1.65",0,0,936,NA +"937",2020-03-11,"221980","케이디켐","-",11500,"1,722","6.68","17,928","0.64",500,4.35,937,NA +"938",2020-03-11,"222110","팬젠","-",7170,"-","-","2,794","2.57",0,0,938,NA +"939",2020-03-11,"222420","쎄노텍","-",1525,"-","-","921","1.66",0,0,939,NA +"940",2020-03-11,"222800","심텍","-",10550,"208","50.72","8,739","1.21",160,1.52,940,NA +"941",2020-03-11,"224110","에이텍티앤","-",8180,"582","14.05","8,826","0.93",100,1.22,941,NA +"942",2020-03-11,"225190","삼양옵틱스","-",10100,"1,246","8.11","3,595","2.81",1100,10.89,942,NA +"943",2020-03-11,"225330","씨엠에스에듀","-",4455,"282","15.8","2,196","2.03",260,5.84,943,NA +"944",2020-03-11,"225570","넷게임즈","관리종목",7250,"-","-","778","9.32",0,0,944,NA +"945",2020-03-11,"225590","패션플랫폼","-",1135,"56","20.27","1,208","0.94",0,0,945,NA +"946",2020-03-11,"226340","본느","-",2940,"13","226.15","852","3.45",0,0,946,NA +"947",2020-03-11,"226360","이엑스티","-",2680,"120","22.33","1,472","1.82",60,2.24,947,NA +"948",2020-03-11,"226400","오스테오닉","-",3145,"-","-","3,369","0.93",0,0,948,NA +"949",2020-03-11,"227100","디자인","-",7040,"174","40.46","5,787","1.22",0,0,949,NA +"950",2020-03-11,"227610","아우딘퓨쳐스","-",6080,"925","6.57","5,360","1.13",0,0,950,NA +"951",2020-03-11,"228340","동양파일","-",2160,"-","-","6,876","0.31",0,0,951,NA +"952",2020-03-11,"228670","레이","-",41900,"960","43.65","4,673","8.97",0,0,952,NA +"953",2020-03-11,"228850","레이언스","-",10900,"984","11.08","10,962","0.99",100,0.92,953,NA +"954",2020-03-11,"230240","에치에프알","-",36850,"-","-","6,730","5.48",0,0,954,NA +"955",2020-03-11,"230980","솔트웍스","-",4665,"1","4,665","1,846","2.53",0,0,955,NA +"956",2020-03-11,"234100","세원","-",2625,"63","41.67","1,547","1.7",0,0,956,NA +"957",2020-03-11,"234300","에스트래픽","-",4850,"-","-","3,383","1.43",0,0,957,NA +"958",2020-03-11,"234340","세틀뱅크","-",24900,"1,438","17.32","6,609","3.77",0,0,958,NA +"959",2020-03-11,"234690","녹십자웰빙","-",8180,"431","18.98","2,191","3.73",75,0.92,959,NA +"960",2020-03-11,"234920","자이글","-",3375,"-","-","6,077","0.56",0,0,960,NA +"961",2020-03-11,"235980","메드팩토","-",43950,"-","-","589","74.62",0,0,961,NA +"962",2020-03-11,"237750","피앤씨테크","-",4810,"359","13.4","8,869","0.54",0,0,962,NA +"963",2020-03-11,"238120","로고스바이오","-",14500,"-","-","5,811","2.5",0,0,963,NA +"964",2020-03-11,"238200","비피도","-",19500,"345","56.52","10,936","1.78",0,0,964,NA +"965",2020-03-11,"238490","힘스","-",18400,"-","-","9,293","1.98",0,0,965,NA +"966",2020-03-11,"241520","DSC인베스트먼트","-",2610,"302","8.64","1,717","1.52",0,0,966,NA +"967",2020-03-11,"241690","유니테크노","-",10500,"469","22.39","5,274","1.99",0,0,967,NA +"968",2020-03-11,"241710","코스메카코리아","-",9290,"840","11.06","11,702","0.79",100,1.08,968,NA +"969",2020-03-11,"241770","메카로","-",10900,"2,888","3.77","13,829","0.79",575,5.28,969,NA +"970",2020-03-11,"241820","피씨엘","-",10650,"-","-","1,090","9.77",0,0,970,NA +"971",2020-03-11,"241840","에이스토리","-",10000,"314","31.85","1,730","5.78",0,0,971,NA +"972",2020-03-11,"242040","나무기술","-",3330,"-","-","462","7.21",0,0,972,NA +"973",2020-03-11,"245620","EDGC","-",7170,"-","-","1,235","5.81",0,0,973,NA +"974",2020-03-11,"246690","TS인베스트먼트","-",1915,"185","10.35","1,256","1.52",20,1.04,974,NA +"975",2020-03-11,"246720","아스타","-",4460,"-","-","2,584","1.73",0,0,975,NA +"976",2020-03-11,"246960","이노테라피","-",9210,"-","-","2,137","4.31",0,0,976,NA +"977",2020-03-11,"250000","보라티알","-",8940,"715","12.5","7,563","1.18",150,1.68,977,NA +"978",2020-03-11,"250060","모비스","-",1920,"-","-","754","2.55",0,0,978,NA +"979",2020-03-11,"250930","예선테크","-",2555,"-","-","-","-",0,0,979,NA +"980",2020-03-11,"251370","와이엠티","-",24000,"992","24.19","8,617","2.79",0,0,980,NA +"981",2020-03-11,"251630","브이원텍","-",7330,"1,031","7.11","5,120","1.43",200,2.73,981,NA +"982",2020-03-11,"251970","펌텍코리아","-",14250,"2,134","6.68","6,744","2.11",0,0,982,NA +"983",2020-03-11,"252500","세화피앤씨","-",2560,"56","45.71","1,247","2.05",10,0.39,983,NA +"984",2020-03-11,"253590","네오셈","-",1440,"12","120","1,894","0.76",0,0,984,NA +"985",2020-03-11,"255220","SG","-",1470,"299","4.92","1,653","0.89",60,4.08,985,NA +"986",2020-03-11,"255440","야스","-",13400,"2,776","4.83","10,748","1.25",500,3.73,986,NA +"987",2020-03-11,"256150","한독크린텍","-",15500,"1,511","10.26","4,833","3.21",0,0,987,NA +"988",2020-03-11,"257370","명성티엔에스","-",10900,"323","33.75","5,925","1.84",0,0,988,NA +"989",2020-03-11,"258610","이더블유케이","-",13450,"393","34.22","3,278","4.1",0,0,989,NA +"990",2020-03-11,"258830","세종메디칼","-",6680,"606","11.02","6,353","1.05",0,0,990,NA +"991",2020-03-11,"260660","알리코제약","-",10600,"132","80.3","6,413","1.65",0,0,991,NA +"992",2020-03-11,"260930","씨티케이코스메틱스","-",10350,"796","13","16,645","0.62",200,1.93,992,NA +"993",2020-03-11,"261200","하나금융9호스팩","-",2105,"-","-","-","-",0,0,993,NA +"994",2020-03-11,"263020","디케이앤디","-",4700,"570","8.25","6,268","0.75",0,0,994,NA +"995",2020-03-11,"263600","덕우전자","-",6850,"-","-","4,999","1.37",200,2.92,995,NA +"996",2020-03-11,"263690","디알젬","-",6370,"466","13.67","2,532","2.52",50,0.78,996,NA +"997",2020-03-11,"263800","데이타솔루션","-",3770,"-","-","1,642","2.3",0,0,997,NA +"998",2020-03-11,"263810","상신전자","-",2785,"142","19.61","2,276","1.22",85,3.05,998,NA +"999",2020-03-11,"263860","지니언스","-",4195,"287","14.62","3,390","1.24",0,0,999,NA +"1000",2020-03-11,"264450","유비쿼스","-",24900,"2,906","8.57","15,630","1.59",600,2.41,1000,NA +"1001",2020-03-11,"264660","씨앤지하이테크","-",6920,"1,204","5.75","6,723","1.03",200,2.89,1001,NA +"1002",2020-03-11,"264850","이랜시스","-",1825,"-","-","-","-",0,0,1002,NA +"1003",2020-03-11,"267320","교보7호스팩","-",2035,"-","-","-","-",0,0,1003,NA +"1004",2020-03-11,"267790","배럴","-",10400,"598","17.39","4,955","2.1",0,0,1004,NA +"1005",2020-03-11,"268600","셀리버리","-",67300,"-","-","4,706","14.3",0,0,1005,NA +"1006",2020-03-11,"269620","시스웍","-",2005,"268","7.48","2,004","1",30,1.5,1006,NA +"1007",2020-03-11,"276920","IBKS제7호스팩","-",2060,"-","-","-","-",0,0,1007,NA +"1008",2020-03-11,"277070","린드먼아시아","-",3465,"281","12.33","3,070","1.13",73,2.11,1008,NA +"1009",2020-03-11,"277410","인산가","-",1460,"-","-","984","1.48",20,1.37,1009,NA +"1010",2020-03-11,"277480","신한제4호스팩","-",2050,"-","-","-","-",0,0,1010,NA +"1011",2020-03-11,"279410","한화에이스스팩4호","-",2055,"-","-","-","-",0,0,1011,NA +"1012",2020-03-11,"279600","미디어젠","-",5310,"-","-","2,374","2.24",0,0,1012,NA +"1013",2020-03-11,"281410","한국제6호스팩","-",2040,"-","-","-","-",0,0,1013,NA +"1014",2020-03-11,"281740","동부스팩5호","-",1995,"-","-","-","-",0,0,1014,NA +"1015",2020-03-11,"282880","코윈테크","-",26150,"1,459","17.92","2,980","8.78",50,0.19,1015,NA +"1016",2020-03-11,"285490","노바텍","-",11700,"1,748","6.69","6,730","1.74",0,0,1016,NA +"1017",2020-03-11,"286750","나노브릭","-",9890,"256","38.63","454","21.78",0,0,1017,NA +"1018",2020-03-11,"287410","유안타제3호스팩","-",2095,"-","-","-","-",0,0,1018,NA +"1019",2020-03-11,"288620","에스퓨얼셀","-",17550,"325","54","5,246","3.35",50,0.28,1019,NA +"1020",2020-03-11,"290120","대유에이피","-",7540,"981","7.69","3,796","1.99",200,2.65,1020,NA +"1021",2020-03-11,"290270","휴네시온","-",3835,"123","31.18","2,319","1.65",50,1.3,1021,NA +"1022",2020-03-11,"290380","대유","-",9800,"838","11.69","6,724","1.46",220,2.24,1022,NA +"1023",2020-03-11,"290510","코리아센터","-",11850,"228","51.97","6,374","1.86",0,0,1023,NA +"1024",2020-03-11,"290550","디케이티","-",10250,"-","-","3,516","2.92",0,0,1024,NA +"1025",2020-03-11,"290650","엘앤씨바이오","-",49300,"830","59.4","7,252","6.8",0,0,1025,NA +"1026",2020-03-11,"290670","대보마그네틱","-",26300,"628","41.88","4,605","5.71",0,0,1026,NA +"1027",2020-03-11,"290720","푸드나무","-",18400,"1,058","17.39","7,046","2.61",100,0.54,1027,NA +"1028",2020-03-11,"290740","액트로","-",11050,"1,656","6.67","6,361","1.74",400,3.62,1028,NA +"1029",2020-03-11,"291210","한국제7호스팩","-",2055,"-","-","-","-",0,0,1029,NA +"1030",2020-03-11,"291230","삼성스팩2호","-",2035,"-","-","-","-",0,0,1030,NA +"1031",2020-03-11,"293580","나우IB","-",4190,"279","15.02","7,238","0.58",150,3.58,1031,NA +"1032",2020-03-11,"293780","압타바이오","-",20900,"-","-","2,112","9.9",0,0,1032,NA +"1033",2020-03-11,"297090","씨에스베어링","-",7200,"300","24","3,481","2.07",0,0,1033,NA +"1034",2020-03-11,"297570","알로이스","-",2060,"-","-","-","-",0,0,1034,NA +"1035",2020-03-11,"299170","IBKS제10호스팩","-",2045,"-","-","-","-",0,0,1035,NA +"1036",2020-03-11,"299660","셀리드","-",19100,"-","-","1,644","11.62",0,0,1036,NA +"1037",2020-03-11,"299910","베스파","-",9700,"-","-","11,347","0.85",0,0,1037,NA +"1038",2020-03-11,"300080","플리토","-",10850,"-","-","-","-",0,0,1038,NA +"1039",2020-03-11,"305090","마이크로디지탈","-",16400,"-","-","3,050","5.38",0,0,1039,NA +"1040",2020-03-11,"306040","에스제이그룹","-",46650,"1,831","25.48","5,293","8.81",300,0.64,1040,NA +"1041",2020-03-11,"307070","SK4호스팩","-",2025,"-","-","-","-",NA,NA,1041,NA +"1042",2020-03-11,"307160","하나머스트제6호스팩","-",2080,"-","-","-","-",NA,NA,1042,NA +"1043",2020-03-11,"307180","아이엘사이언스","-",1745,"-","-","-","-",NA,NA,1043,NA +"1044",2020-03-11,"307280","교보8호스팩","-",2050,"-","-","-","-",NA,NA,1044,NA +"1045",2020-03-11,"307750","대신밸런스제6호스팩","-",2040,"-","-","-","-",NA,NA,1045,NA +"1046",2020-03-11,"307870","상상인이안1호스팩","-",2025,"-","-","-","-",NA,NA,1046,NA +"1047",2020-03-11,"309930","삼성머스트스팩3호","-",2035,"-","-","-","-",NA,NA,1047,NA +"1048",2020-03-11,"310840","엔에이치스팩13호","-",2045,"-","-","-","-",NA,NA,1048,NA +"1049",2020-03-11,"310870","한국제8호스팩","-",2055,"-","-","-","-",NA,NA,1049,NA +"1050",2020-03-11,"311270","키움제5호스팩","-",2020,"-","-","-","-",NA,NA,1050,NA +"1051",2020-03-11,"312610","에이에프더블류","-",12000,"1,089","11.02","2,684","4.47",100,0.83,1051,NA +"1052",2020-03-11,"313750","유안타제4호스팩","-",2030,"-","-","-","-",NA,NA,1052,NA +"1053",2020-03-11,"313760","윌링스","-",8460,"1,115","7.59","5,476","1.54",6,0.07,1053,NA +"1054",2020-03-11,"317030","케이비17호스팩","-",2030,"-","-","-","-",NA,NA,1054,NA +"1055",2020-03-11,"317240","하이제4호스팩","-",2055,"-","-","-","-",NA,NA,1055,NA +"1056",2020-03-11,"317320","한화에스비아이스팩","-",3020,"-","-","-","-",NA,NA,1056,NA +"1057",2020-03-11,"317330","덕산테코피아","-",14900,"1,258","11.84","4,058","3.67",0,0,1057,NA +"1058",2020-03-11,"317530","캐리소프트","-",5170,"-","-","490","10.55",0,0,1058,NA +"1059",2020-03-11,"317770","슈프리마아이디","-",15900,"1,627","9.77","8,623","1.84",0,0,1059,NA +"1060",2020-03-11,"317830","에스피시스템스","-",4810,"534","9.01","2,925","1.64",20,0.42,1060,NA +"1061",2020-03-11,"317850","대모","-",4580,"475","9.64","5,129","0.89",255,5.57,1061,NA +"1062",2020-03-11,"318000","한국바이오젠","-",5330,"387","13.77","1,995","2.67",14,0.26,1062,NA +"1063",2020-03-11,"318010","팜스빌","-",11400,"805","14.16","4,273","2.67",100,0.88,1063,NA +"1064",2020-03-11,"319400","엔에이치스팩14호","-",2020,"-","-","-","-",NA,NA,1064,NA +"1065",2020-03-11,"319660","피에스케이","-",21900,"-","-","-","-",NA,NA,1065,NA +"1066",2020-03-11,"321260","유진스팩4호","-",2025,"-","-","-","-",NA,NA,1066,NA +"1067",2020-03-11,"321550","티움바이오","-",11850,"-","-","1,600","7.41",0,0,1067,NA +"1068",2020-03-11,"322180","티라유텍","-",11350,"508","22.34","2,374","4.78",0,0,1068,NA +"1069",2020-03-11,"322780","DB금융스팩7호","-",2045,"-","-","-","-",NA,NA,1069,NA +"1070",2020-03-11,"323210","이베스트이안스팩1호","-",2030,"-","-","-","-",NA,NA,1070,NA +"1071",2020-03-11,"323230","신한제5호스팩","-",2020,"-","-","-","-",NA,NA,1071,NA +"1072",2020-03-11,"323280","신영스팩5호","-",2045,"-","-","-","-",NA,NA,1072,NA +"1073",2020-03-11,"323940","케이비제18호스팩","-",2015,"-","-","-","-",NA,NA,1073,NA +"1074",2020-03-11,"328380","미래에셋대우스팩3호","-",2030,"-","-","-","-",NA,NA,1074,NA +"1075",2020-03-11,"329560","상상인이안제2호스팩","-",2015,"-","-","-","-",NA,NA,1075,NA +"1076",2020-03-11,"330990","케이비제19호스팩","-",2025,"-","-","-","-",NA,NA,1076,NA +"1077",2020-03-11,"331380","유진스팩5호","-",2015,"-","-","-","-",NA,NA,1077,NA +"1078",2020-03-11,"331520","교보9호스팩","-",2020,"-","-","-","-",NA,NA,1078,NA +"1079",2020-03-11,"332290","대신밸런스제7호스팩","-",2010,"-","-","-","-",NA,NA,1079,NA +"1080",2020-03-11,"332710","하나금융14호스팩","-",2015,"-","-","-","-",NA,NA,1080,NA +"1081",2020-03-11,"333050","신한제6호스팩","-",2010,"-","-","-","-",NA,NA,1081,NA +"1082",2020-03-11,"333430","미래에셋대우스팩4호","-",2010,"-","-","-","-",NA,NA,1082,NA +"1083",2020-03-11,"335870","IBKS제12호스팩","-",2080,"-","-","-","-",NA,NA,1083,NA +"1084",2020-03-11,"335890","IBKS제11호스팩","-",2020,"-","-","-","-",NA,NA,1084,NA +"1085",2020-03-11,"336060","유안타제5호스팩","-",2010,"-","-","-","-",NA,NA,1085,NA +"1086",2020-03-11,"336570","대신밸런스제8호스팩","-",2010,"-","-","-","-",NA,NA,1086,NA +"1087",2020-03-11,"337450","SK5호스팩","-",2035,"-","-","-","-",NA,NA,1087,NA +"1088",2020-03-11,"339950","엔에이치스팩15호","-",2020,"-","-","-","-",NA,NA,1088,NA +"1089",2020-03-11,"340120","하이제5호스팩","-",2015,"-","-","-","-",NA,NA,1089,NA +"1090",2020-03-11,"340360","유안타제6호스팩","-",2010,"-","-","-","-",NA,NA,1090,NA +"1091",2020-03-11,"340440","한화플러스제1호스팩","-",2045,"-","-","-","-",NA,NA,1091,NA +"1092",2020-03-11,"033200","모아텍","-",4670,"91","51.32","5,238","0.89",0,0,1092,NA +"1093",2020-03-11,"160600","에스엔텍비엠","-",900,"229","3.93","1,578","0.57",0,0,1093,NA +"1094",2020-03-11,"239340","줌인터넷","-",3615,"-","-","-","-",0,0,1094,NA +"1095",2020-03-11,"041910","에스텍파마","-",9300,"565","16.46","7,501","1.24",50,0.54,1095,NA +"1096",2020-03-11,"192390","윈하이텍","-",2820,"669","4.22","5,803","0.49",120,4.26,1096,NA +"1097",2020-03-11,"208370","셀바스헬스케어","관리종목",2375,"-","-","1,663","1.43",0,0,1097,NA +"1098",2020-03-11,"045890","GV","-",2020,"-","-","1,874","1.08",0,0,1098,NA +"1099",2020-03-11,"114570","지스마트글로벌","-",145,"-","-","1,193","0.12",0,0,1099,NA +"1100",2020-03-11,"142210","유니트론텍","-",4720,"632","7.47","3,735","1.26",80,1.69,1100,NA +"1101",2020-03-11,"060260","뉴보텍","-",1040,"26","40","753","1.38",0,0,1101,NA +"1102",2020-03-11,"076080","웰크론한텍","-",1585,"-","-","3,412","0.46",0,0,1102,NA +"1103",2020-03-11,"000440","중앙에너비스","-",8590,"958","8.97","7,269","1.18",160,1.86,1103,NA +"1104",2020-03-11,"039230","에이아이비트","관리종목",342,"-","-","501","0.68",0,0,1104,NA +"1105",2020-03-11,"050120","라이브플렉스","-",637,"-","-","821","0.78",0,0,1105,NA +"1106",2020-03-11,"051780","큐로홀딩스","-",900,"-","-","282","3.19",0,0,1106,NA +"1107",2020-03-11,"186230","그린플러스","-",8140,"799","10.19","6,648","1.22",0,0,1107,NA +"1108",2020-03-11,"236200","슈프리마","-",32150,"1,608","19.99","15,342","2.1",0,0,1108,NA +"1109",2020-03-11,"263540","샘코","-",4510,"-","-","4,982","0.91",0,0,1109,NA +"1110",2020-03-11,"006050","국영지앤엠","-",2715,"-","-","1,483","1.83",0,0,1110,NA +"1111",2020-03-11,"024060","흥구석유","-",5000,"163","30.67","4,696","1.06",120,2.4,1111,NA +"1112",2020-03-11,"042940","상지카일룸","-",1385,"271","5.11","1,209","1.15",0,0,1112,NA +"1113",2020-03-11,"064520","바른전자","관리종목",1210,"-","-","666","1.82",0,0,1113,NA +"1114",2020-03-11,"100090","삼강엠앤티","-",3715,"-","-","5,645","0.66",0,0,1114,NA +"1115",2020-03-11,"208640","썸에이지","-",500,"-","-","113","4.42",0,0,1115,NA +"1116",2020-03-11,"014100","메디앙스","-",7950,"275","28.91","4,229","1.88",0,0,1116,NA +"1117",2020-03-11,"060230","이그잭스","-",1570,"-","-","640","2.45",0,0,1117,NA +"1118",2020-03-11,"029480","바른테크놀로지","-",582,"-","-","293","1.99",0,0,1118,NA +"1119",2020-03-11,"061250","화일약품","-",6250,"375","16.67","7,026","0.89",150,2.4,1119,NA +"1120",2020-03-11,"088130","동아엘텍","-",6870,"1,563","4.4","14,238","0.48",150,2.18,1120,NA +"1121",2020-03-11,"153490","우리이앤엘","-",933,"41","22.76","1,124","0.83",0,0,1121,NA +"1122",2020-03-11,"238090","앤디포스","-",3540,"-","-","2,018","1.75",26,0.73,1122,NA +"1123",2020-03-11,"241790","오션브릿지","-",9400,"1,482","6.34","5,608","1.68",400,4.26,1123,NA +"1124",2020-03-11,"054920","한컴위드","-",2450,"12","204.17","4,204","0.58",0,0,1124,NA +"1125",2020-03-11,"222980","한국맥널티","-",5130,"69","74.35","2,775","1.85",0,0,1125,NA +"1126",2020-03-11,"263720","디앤씨미디어","-",20350,"410","49.63","3,033","6.71",0,0,1126,NA +"1127",2020-03-11,"033430","디에스티","-",694,"-","-","306","2.27",0,0,1127,NA +"1128",2020-03-11,"036620","버추얼텍","-",766,"-","-","264","2.9",0,0,1128,NA +"1129",2020-03-11,"046940","우원개발","-",6360,"-","-","3,774","1.69",0,0,1129,NA +"1130",2020-03-11,"052770","와이디온라인","관리종목",4460,"-","-","127","35.12",0,0,1130,NA +"1131",2020-03-11,"088290","이원컴포텍","-",8000,"-","-","599","13.36",0,0,1131,NA +"1132",2020-03-11,"106520","디지탈옵틱","관리종목",769,"-","-","874","0.88",0,0,1132,NA +"1133",2020-03-11,"115480","씨유메디칼","-",2030,"112","18.12","2,987","0.68",0,0,1133,NA +"1134",2020-03-11,"270870","뉴트리","-",17650,"313","56.39","5,420","3.26",100,0.57,1134,NA +"1135",2020-03-11,"311690","천랩","-",27800,"-","-","3,348","8.3",0,0,1135,NA +"1136",2020-03-11,"040910","아이씨디","-",15950,"1,858","8.58","7,846","2.03",150,0.94,1136,NA +"1137",2020-03-11,"100790","미래에셋벤처투자","-",2480,"486","5.1","3,040","0.82",0,0,1137,NA +"1138",2020-03-11,"012790","신일제약","-",7200,"552","13.04","8,740","0.82",140,1.94,1138,NA +"1139",2020-03-11,"134580","디엠티","-",1780,"135","13.19","2,572","0.69",0,0,1139,NA +"1140",2020-03-11,"300120","라온피플","-",16800,"772","21.76","3,194","5.26",0,0,1140,NA +"1141",2020-03-11,"302430","이노메트리","-",13500,"750","18","5,020","2.69",200,1.48,1141,NA +"1142",2020-03-11,"043090","큐브앤컴퍼니","-",2135,"-","-","673","3.17",0,0,1142,NA +"1143",2020-03-11,"317120","라닉스","-",7920,"110","72","751","10.55",0,0,1143,NA +"1144",2020-03-11,"320000","하나금융13호스팩","-",2075,"-","-","-","-",NA,NA,1144,NA +"1145",2020-03-11,"036170","라이브파이낸셜","-",1325,"-","-","2,571","0.52",0,0,1145,NA +"1146",2020-03-11,"036260","이매진아시아","관리종목",2220,"-","-","715","3.1",0,0,1146,NA +"1147",2020-03-11,"037950","엘컴텍","-",2415,"39","61.92","894","2.7",30,1.24,1147,NA +"1148",2020-03-11,"090740","연이정보통신","-",4700,"157","29.94","3,470","1.35",0,0,1148,NA +"1149",2020-03-11,"095500","미래나노텍","-",2425,"295","8.22","6,203","0.39",0,0,1149,NA +"1150",2020-03-11,"124500","아이티센","-",6110,"-","-","2,070","2.95",0,0,1150,NA +"1151",2020-03-11,"225530","보광산업","-",4100,"132","31.06","1,671","2.45",50,1.22,1151,NA +"1152",2020-03-11,"275630","에스에스알","-",5440,"242","22.48","4,096","1.33",0,0,1152,NA +"1153",2020-03-11,"278650","노터스","-",16300,"579","28.15","3,353","4.86",0,0,1153,NA +"1154",2020-03-11,"308100","까스텔바작","-",10050,"1,869","5.38","10,464","0.96",0,0,1154,NA +"1155",2020-03-11,"033790","스카이문스테크놀로지","관리종목",829,"-","-","1,864","0.44",0,0,1155,NA +"1156",2020-03-11,"069920","아이에스이커머스","-",4010,"-","-","2,446","1.64",0,0,1156,NA +"1157",2020-03-11,"046970","우리로","-",1710,"-","-","1,384","1.24",0,0,1157,NA +"1158",2020-03-11,"214270","퓨쳐스트림네트웍스","-",1050,"42","25","451","2.33",0,0,1158,NA +"1159",2020-03-11,"244460","올리패스","-",14400,"-","-","-","-",0,0,1159,NA +"1160",2020-03-11,"014570","고려제약","-",7900,"601","13.14","5,709","1.38",100,1.27,1160,NA +"1161",2020-03-11,"049830","승일","-",9040,"1,343","6.73","23,178","0.39",170,1.88,1161,NA +"1162",2020-03-11,"050320","에이앤티앤","관리종목",1385,"-","-","114","12.15",0,0,1162,NA +"1163",2020-03-11,"065560","녹원씨엔아이","관리종목",5500,"509","10.81","5,161","1.07",108,1.96,1163,NA +"1164",2020-03-11,"089530","에이티세미콘","-",577,"57","10.12","520","1.11",0,0,1164,NA +"1165",2020-03-11,"101730","조이맥스","-",2990,"-","-","2,625","1.14",0,0,1165,NA +"1166",2020-03-11,"225430","케이엠제약","-",2600,"-","-","1,198","2.17",0,0,1166,NA +"1167",2020-03-11,"273060","엔에이치스팩12호","-",2050,"-","-","-","-",0,0,1167,NA +"1168",2020-03-11,"006910","보성파워텍","-",1755,"-","-","1,710","1.03",0,0,1168,NA +"1169",2020-03-11,"027050","코리아나","-",4420,"56","78.93","1,953","2.26",0,0,1169,NA +"1170",2020-03-11,"038160","팍스넷","-",2460,"-","-","3,800","0.65",0,0,1170,NA +"1171",2020-03-11,"221840","하이즈항공","-",4115,"51","80.69","4,171","0.99",31,0.75,1171,NA +"1172",2020-03-11,"302550","리메드","-",30600,"-","-","2,118","14.45",0,0,1172,NA +"1173",2020-03-11,"341160","하나금융15호스팩","-",2030,"-","-","-","-",NA,NA,1173,NA +"1174",2020-03-11,"342550","케이비제20호스팩","-",2000,"-","-","-","-",NA,NA,1174,NA +"1175",2020-03-11,"038060","루멘스","-",1875,"-","-","3,788","0.49",0,0,1175,NA +"1176",2020-03-11,"053050","지에스이","-",1460,"209","6.99","2,213","0.66",60,4.11,1176,NA +"1177",2020-03-11,"090850","이지웰페어","-",9370,"209","44.83","2,750","3.41",60,0.64,1177,NA +"1178",2020-03-11,"204840","지엘팜텍","-",875,"-","-","206","4.25",0,0,1178,NA +"1179",2020-03-11,"226330","신테카바이오","-",9450,"477","19.81","206","45.87",0,0,1179,NA +"1180",2020-03-11,"311390","네오크레마","-",6480,"895","7.24","4,090","1.58",0,0,1180,NA +"1181",2020-03-11,"099440","스맥","-",1775,"-","-","3,540","0.5",50,2.82,1181,NA +"1182",2020-03-11,"111870","삼본전자","-",1825,"59","30.93","1,856","0.98",0,0,1182,NA +"1183",2020-03-11,"150840","인트로메딕","-",2925,"-","-","803","3.64",0,0,1183,NA +"1184",2020-03-11,"322510","제이엘케이인스펙션","-",6540,"-","-","554","11.81",0,0,1184,NA +"1185",2020-03-11,"031860","엔에스엔","-",2580,"-","-","872","2.96",0,0,1185,NA +"1186",2020-03-11,"064090","에프앤리퍼블릭","-",582,"67","8.69","1,036","0.56",0,0,1186,NA +"1187",2020-03-11,"151910","나노스","-",3770,"-","-","264","14.28",0,0,1187,NA +"1188",2020-03-11,"214310","세미콘라이트","-",1400,"-","-","2,395","0.58",0,0,1188,NA +"1189",2020-03-11,"064550","바이오니아","-",6390,"-","-","1,764","3.62",0,0,1189,NA +"1190",2020-03-11,"101680","한국정밀기계","관리종목",2515,"-","-","6,839","0.37",0,0,1190,NA +"1191",2020-03-11,"104040","대성파인텍","-",1190,"95","12.53","1,649","0.72",0,0,1191,NA +"1192",2020-03-11,"122450","KMH","-",5380,"2,115","2.54","9,158","0.59",120,2.23,1192,NA +"1193",2020-03-11,"158310","스타모빌리티","-",872,"-","-","2,311","0.38",0,0,1193,NA +"1194",2020-03-11,"041590","젬백스지오","-",950,"-","-","2,135","0.44",0,0,1194,NA +"1195",2020-03-11,"043220","에이치엘비파워","관리종목",1145,"-","-","288","3.98",0,0,1195,NA +"1196",2020-03-11,"045060","오공","-",5600,"483","11.59","4,338","1.29",50,0.89,1196,NA +"1197",2020-03-11,"082210","옵트론텍","-",5550,"161","34.47","4,308","1.29",30,0.54,1197,NA +"1198",2020-03-11,"094170","동운아나텍","-",5290,"-","-","1,419","3.73",20,0.38,1198,NA +"1199",2020-03-11,"123750","알톤스포츠","관리종목",1160,"-","-","2,207","0.53",0,0,1199,NA +"1200",2020-03-11,"127120","디엔에이링크","-",3320,"-","-","1,826","1.82",0,0,1200,NA +"1201",2020-03-11,"043650","국순당","관리종목",3595,"-","-","11,872","0.3",260,7.23,1201,NA +"1202",2020-03-11,"046390","삼화네트웍스","-",1235,"-","-","803","1.54",0,0,1202,NA +"1203",2020-03-11,"069330","유아이디","관리종목",1055,"-","-","2,389","0.44",0,0,1203,NA +"1204",2020-03-11,"139050","데일리블록체인","-",589,"-","-","987","0.6",0,0,1204,NA +"1205",2020-03-11,"220630","해마로푸드서비스","-",2600,"181","14.36","767","3.39",30,1.15,1205,NA +"1206",2020-03-11,"221610","한솔씨앤피","-",13750,"-","-","6,206","2.22",0,0,1206,NA +"1207",2020-03-11,"058530","슈펙스비앤피","-",239,"-","-","920","0.26",0,0,1207,NA +"1208",2020-03-11,"065370","위세아이텍","-",7970,"443","17.99","2,492","3.2",25,0.31,1208,NA +"1209",2020-03-11,"067310","하나마이크론","-",6060,"63","96.19","5,893","1.03",60,0.99,1209,NA +"1210",2020-03-11,"084850","아이티엠반도체","-",51800,"1,194","43.38","5,725","9.05",0,0,1210,NA +"1211",2020-03-11,"153460","네이블","-",5990,"-","-","3,731","1.61",0,0,1211,NA +"1212",2020-03-11,"007370","진양제약","-",4770,"83","57.47","3,504","1.36",100,2.1,1212,NA +"1213",2020-03-11,"038070","서린바이오","-",9410,"341","27.6","6,932","1.36",100,1.06,1213,NA +"1214",2020-03-11,"046210","파나진","-",2040,"-","-","509","4.01",0,0,1214,NA +"1215",2020-03-11,"052460","아이크래프트","-",2795,"-","-","2,266","1.23",0,0,1215,NA +"1216",2020-03-11,"089230","THE E&M","-",645,"199","3.24","277","2.33",0,0,1216,NA +"1217",2020-03-11,"091970","나노캠텍","-",2415,"55","43.91","3,076","0.79",0,0,1217,NA +"1218",2020-03-11,"206640","바디텍메드","-",11800,"-","-","2,790","4.23",50,0.42,1218,NA +"1219",2020-03-11,"263770","유에스티","-",3610,"51","70.78","1,850","1.95",0,0,1219,NA +"1220",2020-03-11,"018290","브이티지엠피","-",9630,"276","34.89","1,965","4.9",0,0,1220,NA +"1221",2020-03-11,"058110","멕아이씨에스","-",5050,"-","-","947","5.33",0,0,1221,NA +"1222",2020-03-11,"065450","빅텍","-",2555,"35","73","1,459","1.75",30,1.17,1222,NA +"1223",2020-03-11,"090710","휴림로봇","-",800,"-","-","364","2.2",0,0,1223,NA +"1224",2020-03-11,"103230","에스앤더블류","-",2610,"-","-","5,864","0.45",0,0,1224,NA +"1225",2020-03-11,"182690","테라셈","관리종목",3140,"-","-","390","8.05",0,0,1225,NA +"1226",2020-03-11,"204990","코썬바이오","관리종목",1225,"-","-","1,706","0.72",0,0,1226,NA +"1227",2020-03-11,"344050","신영스팩6호","-",2015,"-","-","-","-",NA,NA,1227,NA +"1228",2020-03-11,"009620","삼보산업","-",687,"-","-","858","0.8",0,0,1228,NA +"1229",2020-03-11,"031310","아이즈비전","-",3850,"732","5.26","5,734","0.67",100,2.6,1229,NA +"1230",2020-03-11,"043100","솔고바이오","관리종목",140,"-","-","318","0.44",0,0,1230,NA +"1231",2020-03-11,"043710","서울리거","-",1140,"-","-","1,905","0.6",0,0,1231,NA +"1232",2020-03-11,"048870","시너지이노베이션","-",1495,"-","-","937","1.6",0,0,1232,NA +"1233",2020-03-11,"072520","제넨바이오","-",1320,"-","-","528","2.5",0,0,1233,NA +"1234",2020-03-11,"168330","내츄럴엔도텍","관리종목",2525,"-","-","1,603","1.58",0,0,1234,NA +"1235",2020-03-11,"214680","디알텍","-",1470,"29","50.69","709","2.07",0,0,1235,NA +"1236",2020-03-11,"256940","케이피에스","-",29350,"1,594","18.41","7,224","4.06",100,0.34,1236,NA +"1237",2020-03-11,"263920","블러썸엠앤씨","-",4660,"-","-","2,786","1.67",0,0,1237,NA +"1238",2020-03-11,"025770","한국정보통신","-",6600,"651","10.14","4,754","1.39",0,0,1238,NA +"1239",2020-03-11,"034940","조아제약","-",3440,"23","149.57","1,906","1.8",0,0,1239,NA +"1240",2020-03-11,"066430","와이오엠","-",1600,"-","-","542","2.95",0,0,1240,NA +"1241",2020-03-11,"085370","루트로닉","-",6810,"-","-","5,003","1.36",0,0,1241,NA +"1242",2020-03-11,"08537M","루트로닉3우C","-",10300,"-","-","-","-",0,0,1242,NA +"1243",2020-03-11,"177830","파버나인","-",3700,"458","8.08","5,227","0.71",0,0,1243,NA +"1244",2020-03-11,"226440","한송네오텍","-",1160,"-","-","436","2.66",0,0,1244,NA +"1245",2020-03-11,"284620","하나금융11호스팩","-",3060,"-","-","-","-",0,0,1245,NA +"1246",2020-03-11,"058450","일야","-",1115,"-","-","792","1.41",0,0,1246,NA +"1247",2020-03-11,"195440","퓨전","관리종목",3210,"-","-","576","5.57",0,0,1247,NA +"1248",2020-03-11,"203690","프로스테믹스","-",4070,"-","-","703","5.79",0,0,1248,NA +"1249",2020-03-11,"216080","제테마","-",20000,"-","-","-","-",0,0,1249,NA +"1250",2020-03-11,"256630","포인트엔지니어링","-",3010,"-","-","-","-",0,0,1250,NA +"1251",2020-03-11,"327260","메탈라이프","-",19400,"1,587","12.22","5,373","3.61",0,0,1251,NA +"1252",2020-03-11,"012860","모베이스전자","-",1265,"-","-","3,870","0.33",20,1.58,1252,NA +"1253",2020-03-11,"017650","대림제지","-",1605,"287","5.59","3,383","0.47",0,0,1253,NA +"1254",2020-03-11,"019570","리더스 기술투자","-",450,"-","-","381","1.18",0,0,1254,NA +"1255",2020-03-11,"189860","서전기전","-",3300,"347","9.51","3,806","0.87",50,1.52,1255,NA +"1256",2020-03-11,"016920","카스","-",1355,"122","11.11","1,899","0.71",20,1.48,1256,NA +"1257",2020-03-11,"043290","케이맥","-",10050,"1,127","8.92","8,075","1.24",0,0,1257,NA +"1258",2020-03-11,"050110","캠시스","-",2905,"182","15.96","1,332","2.18",0,0,1258,NA +"1259",2020-03-11,"076610","해성옵틱스","-",1760,"-","-","2,398","0.73",0,0,1259,NA +"1260",2020-03-11,"092870","엑시콘","-",6840,"421","16.25","7,893","0.87",100,1.46,1260,NA +"1261",2020-03-11,"131220","대한과학","-",5280,"242","21.82","3,440","1.53",60,1.14,1261,NA +"1262",2020-03-11,"272110","케이엔제이","-",6700,"357","18.77","1,573","4.26",0,0,1262,NA +"1263",2020-03-11,"299900","위지윅스튜디오","-",4335,"258","16.8","1,673","2.59",0,0,1263,NA +"1264",2020-03-11,"031980","피에스케이홀딩스","-",6620,"3,227","2.05","16,372","0.4",400,6.04,1264,NA +"1265",2020-03-11,"047920","메디포럼제약","-",4120,"-","-","1,227","3.36",0,0,1265,NA +"1266",2020-03-11,"048770","TPC","-",3060,"316","9.68","2,290","1.34",25,0.82,1266,NA +"1267",2020-03-11,"054180","중앙오션","-",1360,"-","-","787","1.73",0,0,1267,NA +"1268",2020-03-11,"060720","KH바텍","-",20700,"-","-","8,612","2.4",0,0,1268,NA +"1269",2020-03-11,"082660","코스나인","-",2125,"-","-","1,400","1.52",0,0,1269,NA +"1270",2020-03-11,"096630","에스코넥","-",1930,"173","11.16","1,470","1.31",0,0,1270,NA +"1271",2020-03-11,"117670","알파홀딩스","-",5740,"-","-","3,650","1.57",0,0,1271,NA +"1272",2020-03-11,"122350","삼기오토모티브","-",1920,"17","112.94","3,643","0.53",45,2.34,1272,NA +"1273",2020-03-11,"139670","키네마스터","-",6370,"-","-","914","6.97",0,0,1273,NA +"1274",2020-03-11,"160980","싸이맥스","-",9280,"1,289","7.2","9,737","0.95",250,2.69,1274,NA +"1275",2020-03-11,"170030","현대공업","-",4280,"67","63.88","6,381","0.67",66,1.54,1275,NA +"1276",2020-03-11,"294630","서남","-",2760,"-","-","458","6.03",0,0,1276,NA +"1277",2020-03-11,"018700","바른손","-",3170,"-","-","2,073","1.53",0,0,1277,NA +"1278",2020-03-11,"030270","에스마크","관리종목",998,"-","-","3,597","0.28",0,0,1278,NA +"1279",2020-03-11,"036710","심텍홀딩스","-",1200,"18","66.67","3,315","0.36",10,0.83,1279,NA +"1280",2020-03-11,"054220","비츠로시스","관리종목",485,"-","-","228","2.13",0,0,1280,NA +"1281",2020-03-11,"054630","에이디칩스","-",961,"-","-","888","1.08",0,0,1281,NA +"1282",2020-03-11,"058220","아리온","-",546,"-","-","698","0.78",0,0,1282,NA +"1283",2020-03-11,"065950","웰크론","-",7800,"222","35.14","2,297","3.4",0,0,1283,NA +"1284",2020-03-11,"080580","오킨스전자","-",3200,"19","168.42","3,775","0.85",0,0,1284,NA +"1285",2020-03-11,"089980","상아프론테크","-",13350,"854","15.63","8,358","1.6",160,1.2,1285,NA +"1286",2020-03-11,"101400","엔시트론","-",375,"-","-","56","6.7",0,0,1286,NA +"1287",2020-03-11,"106080","하이소닉","관리종목",3330,"-","-","534","6.24",0,0,1287,NA +"1288",2020-03-11,"114190","강원","-",3140,"130","24.15","3,142","1",0,0,1288,NA +"1289",2020-03-11,"121800","비덴트","-",5710,"2,571","2.22","8,693","0.66",0,0,1289,NA +"1290",2020-03-11,"122310","제노레이","-",9420,"814","11.57","3,327","2.83",300,3.18,1290,NA +"1291",2020-03-11,"197140","디지캡","-",3630,"201","18.06","3,606","1.01",0,0,1291,NA +"1292",2020-03-11,"083550","케이엠","-",11750,"479","24.53","7,503","1.57",50,0.43,1292,NA +"1293",2020-03-11,"232140","와이아이케이","-",3180,"477","6.67","1,783","1.78",0,0,1293,NA +"1294",2020-03-11,"036090","위지트","-",669,"88","7.6","912","0.73",0,0,1294,NA +"1295",2020-03-11,"046310","백금T&A","-",2930,"311","9.42","2,608","1.12",50,1.71,1295,NA +"1296",2020-03-11,"222810","한류AI센터","관리종목",595,"-","-","1,043","0.57",0,0,1296,NA +"1297",2020-03-11,"224060","코디엠","-",402,"-","-","398","1.01",0,0,1297,NA +"1298",2020-03-11,"256840","한국비엔씨","-",1720,"-","-","-","-",0,0,1298,NA +"1299",2020-03-11,"258790","소프트캠프","-",1730,"-","-","-","-",0,0,1299,NA +"1300",2020-03-11,"033230","인성정보","-",3000,"-","-","2,087","1.44",0,0,1300,NA +"1301",2020-03-11,"065680","우주일렉트로","-",11850,"77","153.9","18,162","0.65",150,1.27,1301,NA +"1302",2020-03-11,"066590","우수AMS","-",3680,"59","62.37","2,412","1.53",0,0,1302,NA +"1303",2020-03-11,"072470","우리산업홀딩스","-",5010,"102","49.12","7,255","0.69",50,1,1303,NA +"1304",2020-03-11,"078650","코렌","-",1345,"209","6.44","1,071","1.26",0,0,1304,NA +"1305",2020-03-11,"126880","제이엔케이히터","-",3705,"-","-","3,081","1.2",0,0,1305,NA +"1306",2020-03-11,"217820","엔에스","-",7330,"329","22.28","2,770","2.65",150,2.05,1306,NA +"1307",2020-03-11,"226350","아이엠텍","관리종목",361,"-","-","104","3.47",0,0,1307,NA +"1308",2020-03-11,"290660","네오펙트","-",4375,"-","-","2,358","1.86",0,0,1308,NA +"1309",2020-03-11,"053590","한국테크놀로지","-",1420,"-","-","319","4.45",0,0,1309,NA +"1310",2020-03-11,"064800","필링크","-",1160,"-","-","1,804","0.64",0,0,1310,NA +"1311",2020-03-11,"079810","디이엔티","-",3490,"-","-","1,970","1.77",0,0,1311,NA +"1312",2020-03-11,"114120","크루셜텍","-",391,"-","-","1,300","0.3",0,0,1312,NA +"1313",2020-03-11,"123040","엠에스오토텍","-",4915,"129","38.1","3,031","1.62",50,1.02,1313,NA +"1314",2020-03-11,"161580","필옵틱스","-",12000,"-","-","3,832","3.13",0,0,1314,NA +"1315",2020-03-11,"196490","디에이테크놀로지","-",1120,"-","-","1,608","0.7",0,0,1315,NA +"1316",2020-03-11,"215090","유니맥스글로벌","-",1170,"-","-","1,052","1.11",0,0,1316,NA +"1317",2020-03-11,"220100","퓨쳐켐","-",12550,"-","-","2,862","4.39",0,0,1317,NA +"1318",2020-03-11,"307930","컴퍼니케이","-",6010,"442","13.6","2,021","2.97",0,0,1318,NA +"1319",2020-03-11,"317870","엔바이오니아","-",6400,"125","51.2","1,046","6.12",0,0,1319,NA +"1320",2020-03-11,"016600","큐캐피탈","-",731,"-","-","751","0.97",0,0,1320,NA +"1321",2020-03-11,"035620","바른손이앤에이","-",2165,"1,253","1.73","1,315","1.65",0,0,1321,NA +"1322",2020-03-11,"053660","현진소재","-",463,"-","-","2,400","0.19",0,0,1322,NA +"1323",2020-03-11,"066910","손오공","-",1685,"49","34.39","881","1.91",0,0,1323,NA +"1324",2020-03-11,"097780","에스맥","-",950,"40","23.75","1,020","0.93",0,0,1324,NA +"1325",2020-03-11,"215790","이노인스트루먼트","-",2235,"-","-","2,375","0.94",0,0,1325,NA +"1326",2020-03-11,"294140","레몬","-",11150,"-","-","856","13.03",0,0,1326,NA +"1327",2020-03-11,"035460","기산텔레콤","-",2510,"-","-","1,994","1.26",0,0,1327,NA +"1328",2020-03-11,"036180","에이프런티어","-",2965,"142","20.88","1,611","1.84",0,0,1328,NA +"1329",2020-03-11,"052190","이에스에이","-",562,"-","-","1,292","0.43",0,0,1329,NA +"1330",2020-03-11,"061040","알에프텍","-",6540,"353","18.53","6,378","1.03",0,0,1330,NA +"1331",2020-03-11,"073490","이노와이어리스","-",43900,"36","1,219.44","11,179","3.93",0,0,1331,NA +"1332",2020-03-11,"131370","알서포트","-",3390,"96","35.31","1,012","3.35",10,0.29,1332,NA +"1333",2020-03-11,"007680","대원","-",9970,"2,723","3.66","24,678","0.4",250,2.51,1333,NA +"1334",2020-03-11,"051380","피씨디렉트","-",14400,"441","32.65","4,325","3.33",100,0.69,1334,NA +"1335",2020-03-11,"052300","W홀딩컴퍼니","-",259,"-","-","551","0.47",0,0,1335,NA +"1336",2020-03-11,"053110","소리바다","-",650,"-","-","465","1.4",0,0,1336,NA +"1337",2020-03-11,"069140","누리플랜","-",4775,"113","42.26","4,634","1.03",0,0,1337,NA +"1338",2020-03-11,"078600","대주전자재료","-",15950,"27","590.74","5,376","2.97",0,0,1338,NA +"1339",2020-03-11,"119830","아이텍","-",5380,"269","20","5,859","0.92",0,0,1339,NA +"1340",2020-03-11,"130500","GH신소재","-",3965,"41","96.71","3,619","1.1",0,0,1340,NA +"1341",2020-03-11,"131390","피앤이솔루션","-",13300,"766","17.36","4,556","2.92",100,0.75,1341,NA +"1342",2020-03-11,"141070","맥스로텍","-",1385,"74","18.72","1,342","1.03",0,0,1342,NA +"1343",2020-03-11,"206560","덱스터","-",5850,"121","48.35","2,564","2.28",0,0,1343,NA +"1344",2020-03-11,"222080","씨아이에스","-",3670,"-","-","705","5.21",0,0,1344,NA +"1345",2020-03-11,"265560","영화테크","-",12400,"737","16.82","8,890","1.39",100,0.81,1345,NA +"1346",2020-03-11,"274090","켄코아에어로스페이스","-",6860,"-","-","-","-",0,0,1346,NA +"1347",2020-03-11,"289010","아이스크림에듀","-",10550,"990","10.66","4,349","2.43",0,0,1347,NA +"1348",2020-03-11,"289080","SV인베스트먼트","-",2350,"157","14.97","1,115","2.11",120,5.11,1348,NA +"1349",2020-03-11,"310200","애니플러스","-",1680,"-","-","-","-",NA,NA,1349,NA +"1350",2020-03-11,"018680","서울제약","-",7640,"-","-","5,929","1.29",0,0,1350,NA +"1351",2020-03-11,"020400","대동금속","-",8720,"360","24.22","13,838","0.63",60,0.69,1351,NA +"1352",2020-03-11,"060900","케이알피앤이","-",816,"-","-","155","5.26",0,0,1352,NA +"1353",2020-03-11,"091440","텔레필드","-",3630,"-","-","2,447","1.48",0,0,1353,NA +"1354",2020-03-11,"190510","나무가","-",15550,"651","23.89","5,253","2.96",0,0,1354,NA +"1355",2020-03-11,"204270","제이앤티씨","-",9980,"542","18.41","3,952","2.53",0,0,1355,NA +"1356",2020-03-11,"259630","엠플러스","-",21750,"309","70.39","7,646","2.84",0,0,1356,NA +"1357",2020-03-11,"306620","네온테크","-",1860,"-","-","-","-",NA,NA,1357,NA +"1358",2020-03-11,"032790","엠젠플러스","관리종목",4075,"-","-","1,262","3.23",0,0,1358,NA +"1359",2020-03-11,"040350","큐로컴","-",2580,"-","-","589","4.38",0,0,1359,NA +"1360",2020-03-11,"042040","케이피엠테크","-",725,"411","1.76","1,432","0.51",0,0,1360,NA +"1361",2020-03-11,"057030","YBM넷","-",4875,"23","211.96","2,579","1.89",100,2.05,1361,NA +"1362",2020-03-11,"069540","라이트론","관리종목",5420,"-","-","4,021","1.35",0,0,1362,NA +"1363",2020-03-11,"080220","제주반도체","-",3060,"383","7.99","2,630","1.16",0,0,1363,NA +"1364",2020-03-11,"137400","피엔티","-",9180,"114","80.53","4,370","2.1",0,0,1364,NA +"1365",2020-03-11,"215380","우정바이오","-",6570,"-","-","2,146","3.06",0,0,1365,NA +"1366",2020-03-11,"254120","자비스","-",1855,"-","-","-","-",0,0,1366,NA +"1367",2020-03-11,"004650","창해에탄올","-",15450,"460","33.59","11,519","1.34",600,3.88,1367,NA +"1368",2020-03-11,"017890","한국알콜","-",12600,"1,393","9.05","13,614","0.93",50,0.4,1368,NA +"1369",2020-03-11,"032820","우리기술","-",810,"-","-","388","2.09",0,0,1369,NA +"1370",2020-03-11,"033110","코너스톤네트웍스","-",277,"-","-","286","0.97",0,0,1370,NA +"1371",2020-03-11,"043910","자연과환경","-",1260,"23","54.78","788","1.6",0,0,1371,NA +"1372",2020-03-11,"053290","NE능률","-",3815,"-","-","3,915","0.97",0,0,1372,NA +"1373",2020-03-11,"058420","제이웨이","관리종목",1355,"-","-","650","2.08",0,0,1373,NA +"1374",2020-03-11,"083470","KJ프리텍","관리종목",1895,"-","-","2,267","0.84",0,0,1374,NA +"1375",2020-03-11,"086250","이노와이즈","-",2410,"-","-","2,194","1.1",0,0,1375,NA +"1376",2020-03-11,"086820","바이오솔루션","-",21750,"201","108.21","6,252","3.48",0,0,1376,NA +"1377",2020-03-11,"092190","서울바이오시스","-",10850,"148","73.31","4,282","2.53",39,0.36,1377,NA +"1378",2020-03-11,"101000","상상인인더스트리","-",962,"-","-","726","1.33",0,0,1378,NA +"1379",2020-03-11,"270520","지엔원에너지","-",1500,"-","-","-","-",0,0,1379,NA +"1380",2020-03-11,"064820","케이프","-",3725,"97","38.4","5,620","0.66",0,0,1380,NA +"1381",2020-03-11,"067570","엔브이에이치코리아","-",2595,"-","-","4,626","0.56",100,3.85,1381,NA +"1382",2020-03-11,"080440","에스제이케이","관리종목",498,"-","-","1,709","0.29",0,0,1382,NA +"1383",2020-03-11,"082800","루미마이크로","-",1510,"-","-","919","1.64",0,0,1383,NA +"1384",2020-03-11,"121890","에스디시스템","-",1015,"-","-","1,912","0.53",0,0,1384,NA +"1385",2020-03-11,"227950","마이크로텍","-",1435,"-","-","653","2.2",0,0,1385,NA +"1386",2020-03-11,"263700","케어랩스","-",15750,"622","25.32","9,685","1.63",0,0,1386,NA +"1387",2020-03-11,"009730","코센","-",377,"-","-","531","0.71",0,0,1387,NA +"1388",2020-03-11,"043200","파루","-",2430,"-","-","1,133","2.14",0,0,1388,NA +"1389",2020-03-11,"078590","두올산업","-",2520,"-","-","496","5.08",0,0,1389,NA +"1390",2020-03-11,"079970","투비소프트","-",1750,"-","-","2,419","0.72",0,0,1390,NA +"1391",2020-03-11,"084650","랩지노믹스","-",15700,"-","-","2,966","5.29",0,0,1391,NA +"1392",2020-03-11,"226950","올릭스","-",30800,"-","-","8,447","3.65",0,0,1392,NA +"1393",2020-03-11,"253840","수젠텍","-",14500,"-","-","1,318","11",0,0,1393,NA +"1394",2020-03-11,"000970","한국주철관","-",8930,"305","29.28","11,481","0.78",200,2.24,1394,NA +"1395",2020-03-11,"000020","동화약품","-",6770,"365","18.55","10,636","0.64",120,1.77,1395,NA +"1396",2020-03-11,"000060","메리츠화재","-",13800,"2,122","6.5","20,025","0.69",820,5.94,1396,NA +"1397",2020-03-11,"000480","조선내화","-",73800,"16,227","4.55","146,819","0.5",4000,5.42,1397,NA +"1398",2020-03-11,"001270","부국증권","-",18300,"3,194","5.73","34,534","0.53",1200,6.56,1398,NA +"1399",2020-03-11,"001500","현대차증권","-",8100,"1,724","4.7","30,232","0.27",450,5.56,1399,NA +"1400",2020-03-11,"001820","삼화콘덴서","-",54400,"6,023","9.03","12,163","4.47",300,0.55,1400,NA +"1401",2020-03-11,"002460","화성산업","-",8490,"4,065","2.09","30,102","0.28",930,10.95,1401,NA +"1402",2020-03-11,"003230","삼양식품","-",89500,"4,623","19.36","30,652","2.92",400,0.45,1402,NA +"1403",2020-03-11,"003300","한일홀딩스","-",34850,"93,935","0.37","166,813","0.21",2200,6.31,1403,NA +"1404",2020-03-11,"003470","유안타증권","-",2360,"509","4.64","5,598","0.42",0,0,1404,NA +"1405",2020-03-11,"003540","대신증권","-",9870,"1,961","5.03","22,693","0.43",620,6.28,1405,NA +"1406",2020-03-11,"003680","한성기업","-",4295,"-","-","9,101","0.47",0,0,1406,NA +"1407",2020-03-11,"003690","코리안리","-",7850,"810","9.69","18,590","0.42",275,3.5,1407,NA +"1408",2020-03-11,"004430","송원산업","-",10350,"1,587","6.52","17,163","0.6",160,1.55,1408,NA +"1409",2020-03-11,"005500","삼진제약","-",22600,"2,075","10.89","14,771","1.53",800,3.54,1409,NA +"1410",2020-03-11,"005690","파미셀","-",9500,"-","-","792","11.99",0,0,1410,NA +"1411",2020-03-11,"006040","동원산업","-",188500,"20,549","9.17","289,909","0.65",3000,1.59,1411,NA +"1412",2020-03-11,"006060","화승인더","-",9460,"370","25.57","4,869","1.94",40,0.42,1412,NA +"1413",2020-03-11,"007700","F&F","-",1e+05,"7,089","14.11","25,593","3.91",650,0.65,1413,NA +"1414",2020-03-11,"008730","율촌화학","-",12150,"593","20.49","13,549","0.9",500,4.12,1414,NA +"1415",2020-03-11,"009450","경동나비엔","-",34200,"1,961","17.44","21,969","1.56",250,0.73,1415,NA +"1416",2020-03-11,"012510","더존비즈온","-",83300,"1,441","57.81","6,046","13.78",450,0.54,1416,NA +"1417",2020-03-11,"018670","SK가스","-",72500,"6,702","10.82","169,993","0.43",3000,4.14,1417,NA +"1418",2020-03-11,"024720","한국콜마홀딩스","-",20150,"3,608","5.58","19,558","1.03",195,0.97,1418,NA +"1419",2020-03-11,"029530","신도리코","-",29450,"3,563","8.27","86,464","0.34",1600,5.43,1419,NA +"1420",2020-03-11,"032350","롯데관광개발","-",10600,"-","-","4,353","2.44",0,0,1420,NA +"1421",2020-03-11,"033660","아주캐피탈","-",11600,"1,589","7.3","13,074","0.89",480,4.14,1421,NA +"1422",2020-03-11,"034310","NICE","-",20450,"1,604","12.75","17,008","1.2",180,0.88,1422,NA +"1423",2020-03-11,"034830","한국토지신탁","-",1900,"682","2.79","3,252","0.58",110,5.79,1423,NA +"1424",2020-03-11,"036420","제이콘텐트리","-",31950,"1,520","21.02","23,390","1.37",0,0,1424,NA +"1425",2020-03-11,"039490","키움증권","-",62900,"7,230","8.7","80,397","0.78",1500,2.38,1425,NA +"1426",2020-03-11,"078000","텔코웨어","-",11900,"1,127","10.56","11,412","1.04",650,5.46,1426,NA +"1427",2020-03-11,"079980","휴비스","-",5730,"561","10.21","11,745","0.49",300,5.24,1427,NA +"1428",2020-03-11,"082640","동양생명","-",2940,"351","8.38","14,073","0.21",100,3.4,1428,NA +"1429",2020-03-11,"089590","제주항공","-",20100,"2,696","7.46","14,509","1.39",650,3.23,1429,NA +"1430",2020-03-11,"090350","노루페인트","-",6850,"623","11","15,042","0.46",250,3.65,1430,NA +"1431",2020-03-11,"112610","씨에스윈드","-",31450,"378","83.2","17,476","1.8",400,1.27,1431,NA +"1432",2020-03-11,"122900","아이마켓코리아","-",8330,"357","23.33","10,560","0.79",450,5.4,1432,NA +"1433",2020-03-11,"130660","한전산업","-",2975,"371","8.02","2,312","1.29",169,5.68,1433,NA +"1434",2020-03-11,"138040","메리츠금융지주","-",10050,"2,169","4.63","17,639","0.57",470,4.68,1434,NA +"1435",2020-03-11,"145720","덴티움","-",37200,"3,972","9.37","17,535","2.12",150,0.4,1435,NA +"1436",2020-03-11,"175330","JB금융지주","-",4505,"1,391","3.24","15,898","0.28",180,4,1436,NA +"1437",2020-03-11,"181710","NHN","-",71000,"4,682","15.16","80,873","0.88",0,0,1437,NA +"1438",2020-03-11,"241590","화승엔터프라이즈","-",13650,"284","48.06","4,621","2.95",35,0.26,1438,NA +"1439",2020-03-11,"267270","현대건설기계","-",18900,"4,585","4.12","62,737","0.3",850,4.5,1439,NA +"1440",2020-03-11,"271980","제일약품","-",27250,"142","191.9","12,576","2.17",60,0.22,1440,NA +"1441",2020-03-11,"272450","진에어","-",12100,"1,482","8.16","8,873","1.36",300,2.48,1441,NA +"1442",2020-03-11,"284740","쿠쿠홈시스","-",34850,"1,534","22.72","16,568","2.1",560,1.61,1442,NA +"1443",2020-03-11,"286940","롯데정보통신","-",29400,"2,205","13.33","24,419","1.2",650,2.21,1443,NA +"1444",2020-03-11,"298020","효성티앤씨","-",137000,"4,919","27.85","93,276","1.47",1000,0.73,1444,NA +"1445",2020-03-11,"298050","효성첨단소재","-",80200,"-","-","86,118","0.93",0,0,1445,NA +"1446",2020-03-11,"307950","현대오토에버","-",37300,"2,614","14.27","21,602","1.73",690,1.85,1446,NA +"1447",2020-03-11,"037560","LG헬로비전","-",4180,"512","8.16","13,677","0.31",75,1.79,1447,NA +"1448",2020-03-11,"020560","아시아나항공","-",3965,"-","-","4,576","0.87",0,0,1448,NA +"1449",2020-03-11,"344820","케이씨씨글라스","-",23000,"-","-","-","-",NA,NA,1449,NA +"1450",2020-03-11,"002360","SH에너지화학","-",835,"21","39.76","932","0.9",23,2.75,1450,NA +"1451",2020-03-11,"009410","태영건설","-",12300,"2,770","4.44","12,847","0.96",125,1.02,1451,NA +"1452",2020-03-11,"005880","대한해운","-",15500,"3,488","4.44","31,606","0.49",0,0,1452,NA +"1453",2020-03-11,"035510","신세계 I&C","-",99400,"17,877","5.56","111,785","0.89",1500,1.51,1453,NA +"1454",2020-03-11,"042700","한미반도체","-",8550,"966","8.85","3,767","2.27",250,2.92,1454,NA +"1455",2020-03-11,"003670","포스코케미칼","-",54100,"2,237","24.18","12,690","4.26",400,0.74,1455,NA +"1456",2020-03-11,"023590","다우기술","-",16400,"2,551","6.43","26,743","0.61",350,2.13,1456,NA +"1457",2020-03-11,"039130","하나투어","-",43700,"791","55.25","17,206","2.54",1300,2.97,1457,NA +"1458",2020-03-11,"139130","DGB금융지주","-",5060,"2,233","2.27","25,684","0.2",360,7.11,1458,NA +"1459",2020-03-11,"192080","더블유게임즈","-",45000,"5,279","8.52","28,402","1.58",350,0.78,1459,NA +"1460",2020-03-11,"011150","CJ씨푸드","-",3340,"60","55.67","1,710","1.95",0,0,1460,NA +"1461",2020-03-11,"180640","한진칼","-",59100,"-","-","24,818","2.38",300,0.51,1461,NA +"1462",2020-03-11,"000070","삼양홀딩스","-",47050,"9,043","5.2","159,177","0.3",2000,4.25,1462,NA +"1463",2020-03-11,"000080","하이트진로","-",27450,"319","86.05","16,301","1.68",800,2.91,1463,NA +"1464",2020-03-11,"000100","유한양행","-",227000,"4,632","49.01","120,836","1.88",2000,0.88,1464,NA +"1465",2020-03-11,"000120","CJ대한통운","-",136500,"1,996","68.39","116,702","1.17",0,0,1465,NA +"1466",2020-03-11,"000150","두산","-",46350,"-","-","85,108","0.54",5200,11.22,1466,NA +"1467",2020-03-11,"000210","대림산업","-",69200,"16,741","4.13","139,638","0.5",1700,2.46,1467,NA +"1468",2020-03-11,"000240","한국테크놀로지그룹","-",10800,"2,258","4.78","33,857","0.32",300,2.78,1468,NA +"1469",2020-03-11,"000270","기아차","-",31800,"2,883","11.03","67,208","0.47",900,2.83,1469,NA +"1470",2020-03-11,"000640","동아쏘시오홀딩스","-",82400,"-","-","119,609","0.69",1000,1.21,1470,NA +"1471",2020-03-11,"000660","SK하이닉스","-",85500,"22,255","3.84","64,348","1.33",1500,1.75,1471,NA +"1472",2020-03-11,"000670","영풍","-",521000,"64,368","8.09","1,651,007","0.32",10000,1.92,1472,NA +"1473",2020-03-11,"000720","현대건설","-",31750,"3,424","9.27","56,293","0.56",500,1.57,1473,NA +"1474",2020-03-11,"000810","삼성화재","-",179000,"25,182","7.11","244,508","0.73",11500,6.42,1474,NA +"1475",2020-03-11,"000880","한화","-",19300,"6,541","2.95","42,747","0.45",700,3.63,1475,NA +"1476",2020-03-11,"000990","DB하이텍","-",22950,"2,002","11.46","12,545","1.83",250,1.09,1476,NA +"1477",2020-03-11,"001040","CJ","-",72700,"9,180","7.92","121,743","0.6",1450,1.99,1477,NA +"1478",2020-03-11,"001060","JW중외제약","-",27600,"327","84.4","11,474","2.41",325,1.18,1478,NA +"1479",2020-03-11,"001120","LG상사","-",10050,"-","-","29,115","0.35",250,2.49,1479,NA +"1480",2020-03-11,"001230","동국제강","-",4055,"-","-","20,178","0.2",0,0,1480,NA +"1481",2020-03-11,"001430","세아베스틸","-",9820,"590","16.64","51,855","0.19",850,8.66,1481,NA +"1482",2020-03-11,"001450","현대해상","-",19300,"4,607","4.19","46,212","0.42",1130,5.85,1482,NA +"1483",2020-03-11,"001520","동양","-",1235,"16","77.19","3,483","0.35",50,4.05,1483,NA +"1484",2020-03-11,"001680","대상","-",17800,"1,801","9.88","25,405","0.7",550,3.09,1484,NA +"1485",2020-03-11,"001740","SK네트웍스","-",5090,"30","169.67","9,410","0.54",120,2.36,1485,NA +"1486",2020-03-11,"001800","오리온홀딩스","-",14200,"936","15.17","29,948","0.47",650,4.58,1486,NA +"1487",2020-03-11,"002240","고려제강","-",15850,"169","93.79","68,200","0.23",350,2.21,1487,NA +"1488",2020-03-11,"002270","롯데푸드","-",304000,"46,757","6.5","602,962","0.5",15000,4.93,1488,NA +"1489",2020-03-11,"002350","넥센타이어","-",5780,"1,008","5.73","13,678","0.42",100,1.73,1489,NA +"1490",2020-03-11,"002380","KCC","-",164000,"-","-","542,792","0.3",9000,5.49,1490,NA +"1491",2020-03-11,"002790","아모레G","-",57700,"1,704","33.86","35,001","1.65",310,0.54,1491,NA +"1492",2020-03-11,"002960","한국쉘석유","-",251000,"19,200","13.07","76,578","3.28",19000,7.57,1492,NA +"1493",2020-03-11,"003000","부광약품","-",17000,"2,224","7.64","6,231","2.73",200,1.18,1493,NA +"1494",2020-03-11,"003240","태광산업","-",725000,"254,395","2.85","2,771,960","0.26",3000,0.41,1494,NA +"1495",2020-03-11,"003410","쌍용양회","-",4960,"289","17.16","3,828","1.3",370,7.46,1495,NA +"1496",2020-03-11,"003490","대한항공","-",22750,"-","-","30,313","0.75",250,1.1,1496,NA +"1497",2020-03-11,"003520","영진약품","-",4695,"-","-","610","7.7",0,0,1497,NA +"1498",2020-03-11,"003550","LG","-",65300,"10,603","6.16","102,340","0.64",2000,3.06,1498,NA +"1499",2020-03-11,"003620","쌍용차","-",1710,"-","-","5,026","0.34",0,0,1499,NA +"1500",2020-03-11,"003850","보령제약","-",12200,"483","25.26","5,794","2.11",60,0.49,1500,NA +"1501",2020-03-11,"003920","남양유업","-",376500,"2,371","158.79","1,002,437","0.38",1000,0.27,1501,NA +"1502",2020-03-11,"004000","롯데정밀화학","-",32600,"8,438","3.86","53,407","0.61",1700,5.21,1502,NA +"1503",2020-03-11,"004020","현대제철","-",22150,"3,037","7.29","125,115","0.18",750,3.39,1503,NA +"1504",2020-03-11,"004170","신세계","-",251000,"23,415","10.72","352,367","0.71",2000,0.8,1504,NA +"1505",2020-03-11,"004370","농심","-",261000,"14,577","17.9","309,918","0.84",4000,1.53,1505,NA +"1506",2020-03-11,"004490","세방전지","-",30800,"7,025","4.38","70,142","0.44",500,1.62,1506,NA +"1507",2020-03-11,"004800","효성","-",67800,"154,807","0.44","115,924","0.58",5000,7.37,1507,NA +"1508",2020-03-11,"004990","롯데지주","-",29050,"2,713","10.71","67,169","0.43",800,2.75,1508,NA +"1509",2020-03-11,"005180","빙그레","-",52500,"3,868","13.57","55,331","0.95",1350,2.57,1509,NA +"1510",2020-03-11,"005250","녹십자홀딩스","-",17850,"406","43.97","16,235","1.1",250,1.4,1510,NA +"1511",2020-03-11,"005300","롯데칠성","-",102500,"-","-","140,283","0.73",2700,2.63,1511,NA +"1512",2020-03-11,"005380","현대차","-",1e+05,"5,632","17.76","245,447","0.41",4000,4,1512,NA +"1513",2020-03-11,"005440","현대그린푸드","-",8040,"1,181","6.81","17,483","0.46",210,2.61,1513,NA +"1514",2020-03-11,"005490","POSCO","-",179500,"20,911","8.58","497,452","0.36",10000,5.57,1514,NA +"1515",2020-03-11,"005610","SPC삼립","-",64900,"5,199","12.48","36,397","1.78",1004,1.55,1515,NA +"1516",2020-03-11,"005830","DB손해보험","-",34350,"8,413","4.08","72,003","0.48",2000,5.82,1516,NA +"1517",2020-03-11,"005850","에스엘","-",13350,"889","15.02","29,575","0.45",400,3,1517,NA +"1518",2020-03-11,"005930","삼성전자","-",52100,"6,461","8.06","35,342","1.47",1416,2.72,1518,NA +"1519",2020-03-11,"005940","NH투자증권","-",9700,"1,203","8.06","16,810","0.58",500,5.15,1519,NA +"1520",2020-03-11,"006120","SK디스커버리","-",20950,"3,942","5.31","71,067","0.29",600,2.86,1520,NA +"1521",2020-03-11,"006260","LS","-",34150,"14,555","2.35","98,249","0.35",1250,3.66,1521,NA +"1522",2020-03-11,"006280","녹십자","-",115500,"3,017","38.28","90,669","1.27",1000,0.87,1522,NA +"1523",2020-03-11,"006360","GS건설","-",24100,"7,788","3.09","44,671","0.54",1000,4.15,1523,NA +"1524",2020-03-11,"006390","한일현대시멘트","-",24950,"-","-","10,526","2.37",800,3.21,1524,NA +"1525",2020-03-11,"006400","삼성SDI","-",289000,"10,484","27.57","169,560","1.7",1000,0.35,1525,NA +"1526",2020-03-11,"006650","대한유화","-",92900,"41,679","2.23","261,707","0.35",4000,4.31,1526,NA +"1527",2020-03-11,"006800","미래에셋대우","-",6090,"660","9.23","10,233","0.6",220,3.61,1527,NA +"1528",2020-03-11,"006840","AK홀딩스","-",23150,"8,224","2.81","63,797","0.36",750,3.24,1528,NA +"1529",2020-03-11,"007070","GS리테일","-",33200,"1,566","21.2","27,116","1.22",650,1.96,1529,NA +"1530",2020-03-11,"007310","오뚜기","-",487000,"48,677","10","335,073","1.45",7500,1.54,1530,NA +"1531",2020-03-11,"007570","일양약품","-",23000,"-","-","9,600","2.4",0,0,1531,NA +"1532",2020-03-11,"008060","대덕전자","-",8540,"6,032","1.42","12,100","0.71",300,3.51,1532,NA +"1533",2020-03-11,"008560","메리츠종금증권","-",3440,"708","4.86","4,794","0.72",200,5.81,1533,NA +"1534",2020-03-11,"008770","호텔신라","-",82000,"2,913","28.15","19,110","4.29",350,0.43,1534,NA +"1535",2020-03-11,"008930","한미사이언스","-",30000,"280","107.14","9,918","3.02",200,0.67,1535,NA +"1536",2020-03-11,"009150","삼성전기","-",122000,"8,685","14.05","62,126","1.96",1000,0.82,1536,NA +"1537",2020-03-11,"009240","한샘","-",62500,"5,103","12.25","24,407","2.56",1200,1.92,1537,NA +"1538",2020-03-11,"009420","한올바이오파마","-",22750,"64","355.47","2,238","10.17",0,0,1538,NA +"1539",2020-03-11,"009540","한국조선해양","-",95500,"-","-","167,892","0.57",0,0,1539,NA +"1540",2020-03-11,"009830","한화솔루션","-",16250,"1,136","14.3","37,081","0.44",200,1.23,1540,NA +"1541",2020-03-11,"010060","OCI","-",45650,"4,352","10.49","143,796","0.32",850,1.86,1541,NA +"1542",2020-03-11,"010120","LS산전","-",41250,"4,486","9.2","43,150","0.96",1200,2.91,1542,NA +"1543",2020-03-11,"010130","고려아연","-",384500,"29,841","12.88","331,214","1.16",11000,2.86,1543,NA +"1544",2020-03-11,"010140","삼성중공업","-",5420,"-","-","10,694","0.51",0,0,1544,NA +"1545",2020-03-11,"010620","현대미포조선","-",32900,"2,132","15.43","57,322","0.57",700,2.13,1545,NA +"1546",2020-03-11,"010780","아이에스동서","-",25300,"7,961","3.18","34,573","0.73",1200,4.74,1546,NA +"1547",2020-03-11,"010950","S-Oil","-",62500,"2,216","28.2","55,480","1.13",750,1.2,1547,NA +"1548",2020-03-11,"011070","LG이노텍","-",120500,"6,892","17.48","89,501","1.35",300,0.25,1548,NA +"1549",2020-03-11,"011170","롯데케미칼","-",185000,"46,074","4.02","371,541","0.5",10500,5.68,1549,NA +"1550",2020-03-11,"011210","현대위아","-",32350,"-","-","111,672","0.29",600,1.85,1550,NA +"1551",2020-03-11,"011780","금호석유","-",62300,"17,597","3.54","70,088","0.89",1350,2.17,1551,NA +"1552",2020-03-11,"011790","SKC","-",48850,"3,404","14.35","40,835","1.2",1000,2.05,1552,NA +"1553",2020-03-11,"012330","현대모비스","-",187500,"19,944","9.4","314,650","0.6",4000,2.13,1553,NA +"1554",2020-03-11,"012450","한화에어로스페이스","-",25500,"619","41.2","45,535","0.56",0,0,1554,NA +"1555",2020-03-11,"012630","HDC","-",9090,"15,943","0.57","32,167","0.28",150,1.65,1555,NA +"1556",2020-03-11,"012750","에스원","-",85900,"3,046","28.2","33,219","2.59",2500,2.91,1556,NA +"1557",2020-03-11,"014680","한솔케미칼","-",91000,"6,354","14.32","33,624","2.71",1200,1.32,1557,NA +"1558",2020-03-11,"014820","동원시스템즈","-",22700,"2,079","10.92","16,402","1.38",500,2.2,1558,NA +"1559",2020-03-11,"014830","유니드","-",35600,"4,062","8.76","73,967","0.48",1100,3.09,1559,NA +"1560",2020-03-11,"015760","한국전력","-",20800,"-","-","108,641","0.19",0,0,1560,NA +"1561",2020-03-11,"016360","삼성증권","-",33100,"3,741","8.85","52,207","0.63",1400,4.23,1561,NA +"1562",2020-03-11,"017670","SK텔레콤","-",217500,"44,066","4.94","278,291","0.78",10000,4.6,1562,NA +"1563",2020-03-11,"017800","현대엘리베이","-",55400,"299","185.28","33,916","1.63",900,1.62,1563,NA +"1564",2020-03-11,"018250","애경산업","-",24800,"2,411","10.29","11,768","2.11",450,1.81,1564,NA +"1565",2020-03-11,"018260","삼성에스디에스","-",166500,"8,137","20.46","77,315","2.15",2000,1.2,1565,NA +"1566",2020-03-11,"018880","한온시스템","-",10500,"520","20.19","3,816","2.75",320,3.05,1566,NA +"1567",2020-03-11,"019680","대교","-",4370,"205","21.32","5,884","0.74",210,4.81,1567,NA +"1568",2020-03-11,"020000","한섬","-",22450,"3,385","6.63","40,370","0.56",400,1.78,1568,NA +"1569",2020-03-11,"020150","일진머티리얼즈","-",41900,"897","46.71","11,460","3.66",0,0,1569,NA +"1570",2020-03-11,"021240","코웨이","-",69700,"4,854","14.36","14,744","4.73",3600,5.16,1570,NA +"1571",2020-03-11,"023530","롯데쇼핑","-",89400,"-","-","413,783","0.22",5200,5.82,1571,NA +"1572",2020-03-11,"024110","기업은행","-",8420,"2,531","3.33","31,891","0.26",690,8.19,1572,NA +"1573",2020-03-11,"025540","한국단자","-",29650,"3,803","7.8","66,337","0.45",700,2.36,1573,NA +"1574",2020-03-11,"025860","남해화학","-",6710,"175","38.34","8,549","0.78",50,0.75,1574,NA +"1575",2020-03-11,"026960","동서","-",15900,"1,179","13.49","12,679","1.25",700,4.4,1575,NA +"1576",2020-03-11,"027410","BGF","-",4450,"575","7.74","15,719","0.28",35,0.79,1576,NA +"1577",2020-03-11,"028050","삼성엔지니어링","-",12550,"350","35.86","5,383","2.33",0,0,1577,NA +"1578",2020-03-11,"028260","삼성물산","-",101500,"10,384","9.77","104,259","0.97",2000,1.97,1578,NA +"1579",2020-03-11,"028670","팬오션","-",3765,"285","13.21","4,946","0.76",0,0,1579,NA +"1580",2020-03-11,"029780","삼성카드","-",33650,"3,178","10.59","58,444","0.58",1600,4.75,1580,NA +"1581",2020-03-11,"030000","제일기획","-",18200,"1,281","14.21","7,672","2.37",770,4.23,1581,NA +"1582",2020-03-11,"030200","KT","-",22850,"2,809","8.13","50,563","0.45",1100,4.81,1582,NA +"1583",2020-03-11,"031430","신세계인터내셔날","-",200500,"8,052","24.9","76,024","2.64",850,0.42,1583,NA +"1584",2020-03-11,"032640","LG유플러스","-",12850,"1,103","11.65","15,696","0.82",400,3.11,1584,NA +"1585",2020-03-11,"032830","삼성생명","-",50200,"9,268","5.42","144,510","0.35",2650,5.28,1585,NA +"1586",2020-03-11,"033780","KT&G","-",82200,"7,141","11.51","58,847","1.4",4000,4.87,1586,NA +"1587",2020-03-11,"034020","두산중공업","-",3590,"-","-","18,609","0.19",0,0,1587,NA +"1588",2020-03-11,"034220","LG디스플레이","-",12950,"-","-","39,068","0.33",0,0,1588,NA +"1589",2020-03-11,"034730","SK","-",175000,"40,310","4.34","234,433","0.75",5000,2.86,1589,NA +"1590",2020-03-11,"035250","강원랜드","-",23050,"1,467","15.71","16,765","1.37",900,3.9,1590,NA +"1591",2020-03-11,"035420","NAVER","-",170000,"4,437","38.31","31,795","5.35",314,0.18,1591,NA +"1592",2020-03-11,"035720","카카오","-",169000,"623","271.27","61,602","2.74",127,0.08,1592,NA +"1593",2020-03-11,"036460","한국가스공사","-",25150,"5,766","4.36","88,750","0.28",1360,5.41,1593,NA +"1594",2020-03-11,"036570","엔씨소프트","-",666000,"19,831","33.58","107,923","6.17",6050,0.91,1594,NA +"1595",2020-03-11,"042660","대우조선해양","-",19950,"2,998","6.65","35,821","0.56",0,0,1595,NA +"1596",2020-03-11,"042670","두산인프라코어","-",3715,"1,184","3.14","9,209","0.4",0,0,1596,NA +"1597",2020-03-11,"047040","대우건설","-",3790,"727","5.21","5,490","0.69",0,0,1597,NA +"1598",2020-03-11,"047050","포스코인터내셔널","-",13600,"1,258","10.81","23,402","0.58",600,4.41,1598,NA +"1599",2020-03-11,"047810","한국항공우주","-",23900,"587","40.72","10,356","2.31",200,0.84,1599,NA +"1600",2020-03-11,"049770","동원F&B","-",193000,"14,699","13.13","163,896","1.18",3000,1.55,1600,NA +"1601",2020-03-11,"051600","한전KPS","-",32150,"3,585","8.97","21,870","1.47",1790,5.57,1601,NA +"1602",2020-03-11,"051900","LG생활건강","-",1218000,"40,740","29.9","198,221","6.14",9250,0.76,1602,NA +"1603",2020-03-11,"051910","LG화학","-",365000,"19,217","18.99","218,227","1.67",6000,1.64,1603,NA +"1604",2020-03-11,"052690","한전기술","-",17200,"340","50.59","12,072","1.42",140,0.81,1604,NA +"1605",2020-03-11,"055550","신한지주","-",30350,"6,579","4.61","75,339","0.4",1600,5.27,1605,NA +"1606",2020-03-11,"057050","현대홈쇼핑","-",71400,"14,252","5.01","140,375","0.51",1900,2.66,1606,NA +"1607",2020-03-11,"060980","한라홀딩스","-",31450,"1,232","25.53","80,094","0.39",2000,6.36,1607,NA +"1608",2020-03-11,"064350","현대로템","-",12500,"-","-","12,282","1.02",0,0,1608,NA +"1609",2020-03-11,"064960","S&T모티브","-",34100,"4,005","8.51","49,754","0.69",1200,3.52,1609,NA +"1610",2020-03-11,"066570","LG전자","-",59000,"6,882","8.57","78,820","0.75",750,1.27,1610,NA +"1611",2020-03-11,"068270","셀트리온","-",175000,"1,970","88.83","18,879","9.27",0,0,1611,NA +"1612",2020-03-11,"069260","휴켐스","-",16800,"2,693","6.24","15,836","1.06",1200,7.14,1612,NA +"1613",2020-03-11,"069620","대웅제약","-",91800,"-","-","42,647","2.15",600,0.65,1613,NA +"1614",2020-03-11,"069960","현대백화점","-",69800,"10,594","6.59","176,584","0.4",900,1.29,1614,NA +"1615",2020-03-11,"071050","한국금융지주","-",60900,"9,062","6.72","70,093","0.87",1800,2.96,1615,NA +"1616",2020-03-11,"071840","롯데하이마트","-",19400,"3,620","5.36","87,338","0.22",1700,8.76,1616,NA +"1617",2020-03-11,"073240","금호타이어","-",3625,"-","-","4,919","0.74",0,0,1617,NA +"1618",2020-03-11,"078930","GS","-",40150,"9,539","4.21","89,656","0.45",1900,4.73,1618,NA +"1619",2020-03-11,"079160","CJ CGV","-",24200,"-","-","5,284","4.58",200,0.83,1619,NA +"1620",2020-03-11,"079430","현대리바트","-",8760,"1,933","4.53","21,786","0.4",290,3.31,1620,NA +"1621",2020-03-11,"079550","LIG넥스원","-",24600,"203","121.18","29,552","0.83",500,2.03,1621,NA +"1622",2020-03-11,"086280","현대글로비스","-",112000,"11,663","9.6","113,605","0.99",3300,2.95,1622,NA +"1623",2020-03-11,"086790","하나금융지주","-",27350,"7,360","3.72","88,026","0.31",1900,6.95,1623,NA +"1624",2020-03-11,"088350","한화생명","-",1285,"473","2.72","11,867","0.11",100,7.78,1624,NA +"1625",2020-03-11,"090430","아모레퍼시픽","-",159000,"4,815","33.02","64,072","2.48",1180,0.74,1625,NA +"1626",2020-03-11,"093050","LF","-",12150,"2,846","4.27","40,126","0.3",500,4.12,1626,NA +"1627",2020-03-11,"093370","후성","-",7060,"333","21.2","2,246","3.14",0,0,1627,NA +"1628",2020-03-11,"096760","JW홀딩스","-",5010,"350","14.31","2,741","1.83",85,1.7,1628,NA +"1629",2020-03-11,"096770","SK이노베이션","-",98000,"18,267","5.36","193,402","0.51",8000,8.16,1629,NA +"1630",2020-03-11,"097950","CJ제일제당","-",246000,"55,416","4.44","291,963","0.84",3500,1.42,1630,NA +"1631",2020-03-11,"103140","풍산","-",20000,"2,213","9.04","49,144","0.41",600,3,1631,NA +"1632",2020-03-11,"105560","KB금융","-",35300,"7,721","4.57","85,393","0.41",1920,5.44,1632,NA +"1633",2020-03-11,"105630","한세실업","-",12150,"-","-","10,306","1.18",450,3.7,1633,NA +"1634",2020-03-11,"108670","LG하우시스","-",41450,"-","-","91,675","0.45",250,0.6,1634,NA +"1635",2020-03-11,"111770","영원무역","-",26250,"2,577","10.19","34,857","0.75",350,1.33,1635,NA +"1636",2020-03-11,"114090","GKL","-",16350,"1,257","13.01","9,087","1.8",710,4.34,1636,NA +"1637",2020-03-11,"115390","락앤락","-",11550,"561","20.59","12,188","0.95",80,0.69,1637,NA +"1638",2020-03-11,"120110","코오롱인더","-",30900,"2,252","13.72","70,480","0.44",900,2.91,1638,NA +"1639",2020-03-11,"128940","한미약품","-",270500,"2,121","127.53","59,516","4.54",500,0.18,1639,NA +"1640",2020-03-11,"138930","BNK금융지주","-",5450,"1,475","3.69","23,400","0.23",300,5.5,1640,NA +"1641",2020-03-11,"139480","이마트","-",114000,"15,668","7.28","293,169","0.39",2000,1.75,1641,NA +"1642",2020-03-11,"145990","삼양사","-",35550,"4,489","7.92","102,692","0.35",1500,4.22,1642,NA +"1643",2020-03-11,"161390","한국타이어앤테크놀로지","-",23750,"4,216","5.63","54,616","0.43",450,1.89,1643,NA +"1644",2020-03-11,"161890","한국콜마","-",40250,"1,954","20.6","19,616","2.05",330,0.82,1644,NA +"1645",2020-03-11,"170900","동아에스티","-",87400,"949","92.1","68,613","1.27",1000,1.14,1645,NA +"1646",2020-03-11,"185750","종근당","-",83100,"3,918","21.21","39,431","2.11",900,1.08,1646,NA +"1647",2020-03-11,"192400","쿠쿠홀딩스","-",94700,"15,206","6.23","85,689","1.11",3000,3.17,1647,NA +"1648",2020-03-11,"192820","코스맥스","-",73900,"3,247","22.76","26,411","2.8",600,0.81,1648,NA +"1649",2020-03-11,"204320","만도","-",26350,"2,257","11.67","30,151","0.87",500,1.9,1649,NA +"1650",2020-03-11,"207940","삼성바이오로직스","-",484000,"3,387","142.9","62,805","7.71",0,0,1650,NA +"1651",2020-03-11,"214320","이노션","-",61200,"3,842","15.93","36,374","1.68",1500,2.45,1651,NA +"1652",2020-03-11,"241560","두산밥캣","-",25350,"2,641","9.6","37,303","0.68",900,3.55,1652,NA +"1653",2020-03-11,"251270","넷마블","-",88600,"2,230","39.73","51,303","1.73",0,0,1653,NA +"1654",2020-03-11,"267250","현대중공업지주","-",246000,"18,371","13.39","474,469","0.52",18500,7.52,1654,NA +"1655",2020-03-11,"271560","오리온","-",98800,"3,538","27.93","35,553","2.78",600,0.61,1655,NA +"1656",2020-03-11,"282330","BGF리테일","-",149500,"8,925","16.75","30,182","4.95",2680,1.79,1656,NA +"1657",2020-03-11,"285130","SK케미칼","-",59900,"457","131.07","53,061","1.13",400,0.67,1657,NA +"1658",2020-03-11,"294870","HDC현대산업개발","-",15650,"4,851","3.23","38,920","0.4",500,3.19,1658,NA +"1659",2020-03-11,"298040","효성중공업","-",17050,"204","83.58","97,004","0.18",0,0,1659,NA +"1660",2020-03-11,"316140","우리금융지주","-",8570,"-","-","-","-",NA,NA,1660,NA +"1661",2020-03-11,"081660","휠라홀딩스","-",34600,"2,349","14.73","16,226","2.13",50,0.14,1661,NA +"1662",2020-03-11,"001720","신영증권","-",49950,"8,185","6.1","70,095","0.71",2750,5.51,1662,NA +"1663",2020-03-11,"001725","신영증권우","-",50200,"-","-","-","-",2800,5.58,1663,NA +"1664",2020-03-11,"008110","대동전자","-",3525,"378","9.33","12,419","0.28",0,0,1664,NA +"1665",2020-03-11,"018500","동원금속","-",795,"-","-","844","0.94",0,0,1665,NA +"1666",2020-03-11,"092440","기신정기","-",3400,"516","6.59","8,001","0.42",150,4.41,1666,NA +"1667",2020-03-11,"001080","만호제강","-",13500,"350","38.57","55,516","0.24",200,1.48,1667,NA +"1668",2020-03-11,"093240","형지엘리트","-",1160,"-","-","2,033","0.57",0,0,1668,NA +"1669",2020-03-11,"005390","신성통상","-",1195,"36","33.19","1,606","0.74",0,0,1669,NA +"1670",2020-03-11,"021820","세원정공","-",8090,"-","-","40,731","0.2",25,0.31,1670,NA +"1671",2020-03-11,"033250","체시스","-",2055,"-","-","1,113","1.85",0,0,1671,NA +"1672",2020-03-11,"003610","방림","-",1800,"77","23.38","4,389","0.41",58,3.22,1672,NA +"1673",2020-03-11,"008870","금비","-",56200,"8,486","6.62","98,534","0.57",1700,3.02,1673,NA +"1674",2020-03-11,"004310","현대약품","-",4340,"33","131.52","3,344","1.3",45,1.04,1674,NA +"1675",2020-03-11,"000050","경방","-",9370,"740","12.66","25,854","0.36",125,1.33,1675,NA +"1676",2020-03-11,"000075","삼양홀딩스우","-",35300,"-","-","-","-",2050,5.81,1676,NA +"1677",2020-03-11,"000105","유한양행우","-",205000,"-","-","-","-",2050,1,1677,NA +"1678",2020-03-11,"000140","하이트진로홀딩스","-",11450,"-","-","20,450","0.56",200,1.75,1678,NA +"1679",2020-03-11,"000155","두산우","-",42900,"-","-","-","-",5250,12.24,1679,NA +"1680",2020-03-11,"000157","두산2우B","-",47000,"-","-","-","-",5200,11.06,1680,NA +"1681",2020-03-11,"000180","성창기업지주","-",1350,"-","-","7,013","0.19",0,0,1681,NA +"1682",2020-03-11,"000215","대림산업우","-",32800,"-","-","-","-",1750,5.34,1682,NA +"1683",2020-03-11,"000220","유유제약","-",10100,"639","15.81","11,191","0.9",200,1.98,1683,NA +"1684",2020-03-11,"000225","유유제약1우","-",6990,"-","-","-","-",210,3,1684,NA +"1685",2020-03-11,"000320","노루홀딩스","-",9460,"-","-","27,104","0.35",450,4.76,1685,NA +"1686",2020-03-11,"000370","한화손해보험","-",1790,"648","2.76","12,126","0.15",130,7.26,1686,NA +"1687",2020-03-11,"000390","삼화페인트","-",4775,"32","149.22","10,625","0.45",125,2.62,1687,NA +"1688",2020-03-11,"000400","롯데손해보험","-",1580,"666","2.37","4,195","0.38",0,0,1688,NA +"1689",2020-03-11,"000430","대원강업","-",3150,"281","11.21","7,509","0.42",115,3.65,1689,NA +"1690",2020-03-11,"000490","대동공업","-",4485,"59","76.02","8,931","0.5",50,1.11,1690,NA +"1691",2020-03-11,"000500","가온전선","-",17350,"24","722.92","62,301","0.28",600,3.46,1691,NA +"1692",2020-03-11,"000520","삼일제약","-",16550,"-","-","8,628","1.92",100,0.6,1692,NA +"1693",2020-03-11,"000540","흥국화재","-",2790,"695","4.01","10,466","0.27",0,0,1693,NA +"1694",2020-03-11,"000547","흥국화재2우B","-",17650,"-","-","-","-",0,0,1694,NA +"1695",2020-03-11,"000590","CS홀딩스","-",52500,"5,469","9.6","189,462","0.28",500,0.95,1695,NA +"1696",2020-03-11,"000650","천일고속","-",58600,"-","-","43,299","1.35",6000,10.24,1696,NA +"1697",2020-03-11,"000680","LS네트웍스","-",1985,"222","8.94","8,096","0.25",0,0,1697,NA +"1698",2020-03-11,"000700","유수홀딩스","-",5770,"361","15.98","8,396","0.69",0,0,1698,NA +"1699",2020-03-11,"000760","이화산업","-",12750,"-","-","37,973","0.34",0,0,1699,NA +"1700",2020-03-11,"000815","삼성화재우","-",124500,"-","-","-","-",11505,9.24,1700,NA +"1701",2020-03-11,"000850","화천기공","-",31200,"5,753","5.42","130,939","0.24",1250,4.01,1701,NA +"1702",2020-03-11,"000860","강남제비스코","-",17000,"5,942","2.86","79,596","0.21",550,3.24,1702,NA +"1703",2020-03-11,"000885","한화우","-",25600,"-","-","-","-",750,2.93,1703,NA +"1704",2020-03-11,"00088K","한화3우B","-",11950,"-","-","-","-",595,4.98,1704,NA +"1705",2020-03-11,"000910","유니온","-",2855,"-","-","7,203","0.4",100,3.5,1705,NA +"1706",2020-03-11,"000950","전방","-",12150,"-","-","74,392","0.16",0,0,1706,NA +"1707",2020-03-11,"001045","CJ우","-",38050,"-","-","-","-",1500,3.94,1707,NA +"1708",2020-03-11,"00104K","CJ4우(전환)","-",53800,"-","-","-","-",NA,NA,1708,NA +"1709",2020-03-11,"001070","대한방직","-",22950,"3,024","7.59","33,400","0.69",300,1.31,1709,NA +"1710",2020-03-11,"001130","대한제분","-",134000,"30,882","4.34","443,198","0.3",2500,1.87,1710,NA +"1711",2020-03-11,"001200","유진투자증권","-",1930,"480","4.02","7,760","0.25",60,3.11,1711,NA +"1712",2020-03-11,"001210","금호전기","-",2700,"-","-","7,070","0.38",0,0,1712,NA +"1713",2020-03-11,"001250","GS글로벌","-",1660,"249","6.67","4,636","0.36",25,1.51,1713,NA +"1714",2020-03-11,"001260","남광토건","-",8350,"582","14.35","4,998","1.67",0,0,1714,NA +"1715",2020-03-11,"001275","부국증권우","-",17000,"-","-","-","-",1250,7.35,1715,NA +"1716",2020-03-11,"001290","상상인증권","-",1040,"-","-","1,944","0.53",0,0,1716,NA +"1717",2020-03-11,"001360","삼성제약","-",3330,"-","-","2,261","1.47",0,0,1717,NA +"1718",2020-03-11,"001380","SG충방","-",1240,"74","16.76","2,826","0.44",0,0,1718,NA +"1719",2020-03-11,"001390","KG케미칼","-",12050,"274","43.98","19,845","0.61",350,2.9,1719,NA +"1720",2020-03-11,"001420","태원물산","-",3740,"48","77.92","4,238","0.88",70,1.87,1720,NA +"1721",2020-03-11,"001440","대한전선","-",564,"-","-","356","1.58",0,0,1721,NA +"1722",2020-03-11,"001460","BYC","-",195000,"10,891","17.9","485,043","0.4",1000,0.51,1722,NA +"1723",2020-03-11,"001465","BYC우","-",112500,"-","-","-","-",1050,0.93,1723,NA +"1724",2020-03-11,"001510","SK증권","-",558,"43","12.98","1,136","0.49",10,1.79,1724,NA +"1725",2020-03-11,"001515","SK증권우","-",2505,"-","-","-","-",15,0.6,1725,NA +"1726",2020-03-11,"001525","동양우","-",6080,"-","-","-","-",100,1.64,1726,NA +"1727",2020-03-11,"001530","DI동일","-",70100,"14","5,007.14","195,241","0.36",1500,2.14,1727,NA +"1728",2020-03-11,"001550","조비","-",12500,"64","195.31","9,293","1.35",0,0,1728,NA +"1729",2020-03-11,"001560","제일연마","-",5390,"717","7.52","7,680","0.7",200,3.71,1729,NA +"1730",2020-03-11,"001570","금양","-",2720,"533","5.1","1,822","1.49",80,2.94,1730,NA +"1731",2020-03-11,"001620","케이비아이동국실업","-",640,"-","-","3,265","0.2",0,0,1731,NA +"1732",2020-03-11,"001630","종근당홀딩스","-",103500,"5,481","18.88","85,685","1.21",1300,1.26,1732,NA +"1733",2020-03-11,"001685","대상우","-",11600,"-","-","-","-",560,4.83,1733,NA +"1734",2020-03-11,"001750","한양증권","-",6550,"355","18.45","20,361","0.32",250,3.82,1734,NA +"1735",2020-03-11,"001755","한양증권우","-",7900,"-","-","-","-",300,3.8,1735,NA +"1736",2020-03-11,"001780","알루코","-",1990,"26","76.54","2,743","0.73",25,1.26,1736,NA +"1737",2020-03-11,"001790","대한제당","-",19600,"1,124","17.44","46,941","0.42",550,2.81,1737,NA +"1738",2020-03-11,"001795","대한제당우","-",12100,"-","-","-","-",575,4.75,1738,NA +"1739",2020-03-11,"001799","대한제당3우B","-",19000,"-","-","-","-",575,3.03,1739,NA +"1740",2020-03-11,"001880","삼호","-",16000,"4,251","3.76","24,218","0.66",250,1.56,1740,NA +"1741",2020-03-11,"001940","KISCO홀딩스","-",10350,"1,658","6.24","42,154","0.25",280,2.71,1741,NA +"1742",2020-03-11,"002020","코오롱","-",13050,"106","123.11","52,100","0.25",500,3.83,1742,NA +"1743",2020-03-11,"002030","아세아","-",91300,"26,329","3.47","336,112","0.27",1750,1.92,1743,NA +"1744",2020-03-11,"002100","경농","-",9100,"310","29.35","8,437","1.08",250,2.75,1744,NA +"1745",2020-03-11,"002140","고려산업","-",2330,"160","14.56","3,714","0.63",30,1.29,1745,NA +"1746",2020-03-11,"002150","도화엔지니어링","-",7350,"409","17.97","7,377","1",220,2.99,1746,NA +"1747",2020-03-11,"002170","삼양통상","-",55300,"8,445","6.55","97,614","0.57",750,1.36,1747,NA +"1748",2020-03-11,"002200","수출포장","-",17750,"4,323","4.11","57,993","0.31",600,3.38,1748,NA +"1749",2020-03-11,"002210","동성제약","-",11850,"-","-","2,322","5.1",0,0,1749,NA +"1750",2020-03-11,"002220","한일철강","-",1775,"-","-","7,115","0.25",0,0,1750,NA +"1751",2020-03-11,"002300","한국제지","-",15000,"-","-","92,899","0.16",100,0.67,1751,NA +"1752",2020-03-11,"002310","아세아제지","-",27250,"8,785","3.1","59,569","0.46",750,2.75,1752,NA +"1753",2020-03-11,"002320","한진","-",39700,"3,873","10.25","76,536","0.52",500,1.26,1753,NA +"1754",2020-03-11,"002355","넥센타이어1우B","-",2350,"-","-","-","-",105,4.47,1754,NA +"1755",2020-03-11,"002390","한독","-",21200,"590","35.93","22,333","0.95",450,2.12,1755,NA +"1756",2020-03-11,"002410","범양건영","-",2610,"222","11.76","2,020","1.29",0,0,1756,NA +"1757",2020-03-11,"002420","세기상사","-",55100,"-","-","57,277","0.96",0,0,1757,NA +"1758",2020-03-11,"002450","삼익악기","-",1490,"162","9.2","2,333","0.64",50,3.36,1758,NA +"1759",2020-03-11,"002600","조흥","-",131000,"13,392","9.78","209,196","0.63",6000,4.58,1759,NA +"1760",2020-03-11,"002620","제일파마홀딩스","-",13050,"1,363","9.57","30,697","0.43",70,0.54,1760,NA +"1761",2020-03-11,"002690","동일제강","-",2165,"9","240.56","8,726","0.25",0,0,1761,NA +"1762",2020-03-11,"002700","신일산업","-",1750,"166","10.54","938","1.87",25,1.43,1762,NA +"1763",2020-03-11,"002710","TCC스틸","-",2300,"452","5.09","4,867","0.47",80,3.48,1763,NA +"1764",2020-03-11,"002760","보락","-",1860,"18","103.33","731","2.54",5,0.27,1764,NA +"1765",2020-03-11,"002780","진흥기업","-",1955,"41","47.68","537","3.64",0,0,1765,NA +"1766",2020-03-11,"002785","진흥기업우B","-",5150,"-","-","-","-",0,0,1766,NA +"1767",2020-03-11,"002787","진흥기업2우B","-",14600,"-","-","-","-",0,0,1767,NA +"1768",2020-03-11,"002795","아모레G우","-",22750,"-","-","-","-",315,1.38,1768,NA +"1769",2020-03-11,"00279K","아모레G3우(전환)","-",39700,"-","-","-","-",NA,NA,1769,NA +"1770",2020-03-11,"002810","삼영무역","-",14750,"1,576","9.36","18,098","0.82",300,2.03,1770,NA +"1771",2020-03-11,"002820","선창산업","-",3255,"-","-","20,179","0.16",70,2.15,1771,NA +"1772",2020-03-11,"002840","미원상사","-",57000,"4,298","13.26","39,317","1.45",500,0.88,1772,NA +"1773",2020-03-11,"002870","신풍제지","-",1165,"315","3.7","1,502","0.78",80,6.87,1773,NA +"1774",2020-03-11,"002880","대유에이텍","-",721,"-","-","898","0.8",0,0,1774,NA +"1775",2020-03-11,"002920","유성기업","-",2445,"143","17.1","10,075","0.24",100,4.09,1775,NA +"1776",2020-03-11,"002990","금호산업","-",7120,"-","-","9,808","0.73",500,7.02,1776,NA +"1777",2020-03-11,"002995","금호산업우","-",29050,"-","-","-","-",550,1.89,1777,NA +"1778",2020-03-11,"003010","혜인","-",3670,"-","-","7,855","0.47",30,0.82,1778,NA +"1779",2020-03-11,"003030","세아제강지주","-",30900,"65,799","0.47","227,270","0.14",1800,5.83,1779,NA +"1780",2020-03-11,"003060","에이프로젠제약","-",1485,"-","-","1,152","1.29",0,0,1780,NA +"1781",2020-03-11,"003070","코오롱글로벌","-",7600,"569","13.36","17,342","0.44",100,1.32,1781,NA +"1782",2020-03-11,"003080","성보화학","-",3640,"309","11.78","7,677","0.47",210,5.77,1782,NA +"1783",2020-03-11,"003090","대웅","-",9690,"692","14","9,797","0.99",100,1.03,1783,NA +"1784",2020-03-11,"003120","일성신약","-",84000,"2,192","38.32","121,930","0.69",750,0.89,1784,NA +"1785",2020-03-11,"003160","디아이","-",2605,"363","7.18","4,303","0.61",50,1.92,1785,NA +"1786",2020-03-11,"003200","일신방직","-",57300,"9,206","6.22","293,527","0.2",2000,3.49,1786,NA +"1787",2020-03-11,"003350","한국화장품제조","-",27950,"915","30.55","11,096","2.52",100,0.36,1787,NA +"1788",2020-03-11,"003465","유화증권우","-",11950,"-","-","-","-",800,6.69,1788,NA +"1789",2020-03-11,"003475","유안타증권우","-",1895,"-","-","-","-",0,0,1789,NA +"1790",2020-03-11,"003480","한진중공업홀딩스","-",2620,"346","7.57","11,523","0.23",0,0,1790,NA +"1791",2020-03-11,"003530","한화투자증권","-",1670,"411","4.06","5,351","0.31",0,0,1791,NA +"1792",2020-03-11,"003535","한화투자증권우","-",1670,"-","-","-","-",0,0,1792,NA +"1793",2020-03-11,"003545","대신증권우","-",7990,"-","-","-","-",670,8.39,1793,NA +"1794",2020-03-11,"003547","대신증권2우B","-",7470,"-","-","-","-",620,8.3,1794,NA +"1795",2020-03-11,"003555","LG우","-",46600,"-","-","-","-",2050,4.4,1795,NA +"1796",2020-03-11,"003560","IHQ","-",1490,"-","-","1,387","1.07",104,6.98,1796,NA +"1797",2020-03-11,"003570","S&T중공업","-",5570,"716","7.78","18,284","0.3",200,3.59,1797,NA +"1798",2020-03-11,"003720","삼영화학","-",1010,"-","-","1,349","0.75",0,0,1798,NA +"1799",2020-03-11,"003780","진양산업","-",3320,"185","17.95","2,724","1.22",100,3.01,1799,NA +"1800",2020-03-11,"003830","대한화섬","-",80600,"39,390","2.05","375,351","0.21",750,0.93,1800,NA +"1801",2020-03-11,"003925","남양유업우","-",119000,"-","-","-","-",1050,0.88,1801,NA +"1802",2020-03-11,"003960","사조대림","-",12950,"1,659","7.81","37,327","0.35",150,1.16,1802,NA +"1803",2020-03-11,"004060","SG세계물산","-",663,"33","20.09","973","0.68",0,0,1803,NA +"1804",2020-03-11,"004080","신흥","-",9190,"320","28.72","9,094","1.01",200,2.18,1804,NA +"1805",2020-03-11,"004100","태양금속","-",1200,"-","-","2,429","0.49",5,0.42,1805,NA +"1806",2020-03-11,"004200","고려개발","-",6350,"-","-","7,564","0.84",0,0,1806,NA +"1807",2020-03-11,"004250","NPC","-",3400,"282","12.06","6,215","0.55",95,2.79,1807,NA +"1808",2020-03-11,"004255","NPC우","-",2180,"-","-","-","-",100,4.59,1808,NA +"1809",2020-03-11,"004270","남성","-",2455,"-","-","2,295","1.07",25,1.02,1809,NA +"1810",2020-03-11,"004360","세방","-",8860,"1,908","4.64","35,378","0.25",175,1.98,1810,NA +"1811",2020-03-11,"004365","세방우","-",5490,"-","-","-","-",180,3.28,1811,NA +"1812",2020-03-11,"004380","삼익THK","-",11200,"875","12.8","8,955","1.25",300,2.68,1812,NA +"1813",2020-03-11,"004440","대림씨엔에스","-",5520,"-","-","21,717","0.25",0,0,1813,NA +"1814",2020-03-11,"004560","현대비앤지스틸","-",7230,"1,280","5.65","25,152","0.29",100,1.38,1814,NA +"1815",2020-03-11,"004565","현대비앤지스틸우","-",54900,"-","-","-","-",150,0.27,1815,NA +"1816",2020-03-11,"004690","삼천리","-",76200,"8,995","8.47","310,160","0.25",3000,3.94,1816,NA +"1817",2020-03-11,"004700","조광피혁","-",39200,"3,799","10.32","35,688","1.1",0,0,1817,NA +"1818",2020-03-11,"004710","한솔테크닉스","-",6560,"-","-","8,394","0.78",0,0,1818,NA +"1819",2020-03-11,"004770","써니전자","-",3740,"126","29.68","1,405","2.66",0,0,1819,NA +"1820",2020-03-11,"004840","DRB동일","-",4390,"307","14.3","17,183","0.26",110,2.51,1820,NA +"1821",2020-03-11,"004870","티웨이홀딩스","-",1120,"344","3.26","2,455","0.46",0,0,1821,NA +"1822",2020-03-11,"004890","동일산업","-",51200,"7,164","7.15","146,353","0.35",1500,2.93,1822,NA +"1823",2020-03-11,"004910","조광페인트","-",4495,"-","-","13,596","0.33",100,2.22,1823,NA +"1824",2020-03-11,"004960","한신공영","-",13400,"14,178","0.95","37,954","0.35",375,2.8,1824,NA +"1825",2020-03-11,"004970","신라교역","-",9790,"2,525","3.88","31,862","0.31",500,5.11,1825,NA +"1826",2020-03-11,"004980","성신양회","-",5660,"669","8.46","15,319","0.37",150,2.65,1826,NA +"1827",2020-03-11,"004985","성신양회우","-",7850,"-","-","-","-",200,2.55,1827,NA +"1828",2020-03-11,"005010","휴스틸","-",6980,"2,362","2.96","53,885","0.13",400,5.73,1828,NA +"1829",2020-03-11,"005070","코스모신소재","-",9020,"491","18.37","4,046","2.23",0,0,1829,NA +"1830",2020-03-11,"005090","삼광글라스","-",28850,"-","-","57,464","0.5",750,2.6,1830,NA +"1831",2020-03-11,"005110","한창","-",2310,"-","-","905","2.55",0,0,1831,NA +"1832",2020-03-11,"005190","동성화학","-",15400,"1,105","13.94","19,823","0.78",500,3.25,1832,NA +"1833",2020-03-11,"005305","롯데칠성우","-",53100,"-","-","-","-",2705,5.09,1833,NA +"1834",2020-03-11,"005360","모나미","-",2920,"33","88.48","3,819","0.76",70,2.4,1834,NA +"1835",2020-03-11,"005385","현대차우","-",59000,"-","-","-","-",4050,6.86,1835,NA +"1836",2020-03-11,"005387","현대차2우B","-",66300,"-","-","-","-",4100,6.18,1836,NA +"1837",2020-03-11,"005389","현대차3우B","-",58800,"-","-","-","-",4050,6.89,1837,NA +"1838",2020-03-11,"005420","코스모화학","-",7500,"-","-","5,556","1.35",0,0,1838,NA +"1839",2020-03-11,"005430","한국공항","-",33900,"6,159","5.5","100,784","0.34",1000,2.95,1839,NA +"1840",2020-03-11,"005450","신한","관리종목",4945,"-","-","6,682","0.74",0,0,1840,NA +"1841",2020-03-11,"005680","삼영전자","-",7440,"757","9.83","24,024","0.31",250,3.36,1841,NA +"1842",2020-03-11,"005720","넥센","-",4825,"1,103","4.37","16,786","0.29",75,1.55,1842,NA +"1843",2020-03-11,"005725","넥센우","-",2895,"-","-","-","-",80,2.76,1843,NA +"1844",2020-03-11,"005740","크라운해태홀딩스","-",8510,"310","27.45","18,740","0.45",100,1.18,1844,NA +"1845",2020-03-11,"005745","크라운해태홀딩스우","-",11300,"-","-","-","-",105,0.93,1845,NA +"1846",2020-03-11,"005750","대림B&Co","-",3110,"252","12.34","9,644","0.32",150,4.82,1846,NA +"1847",2020-03-11,"005800","신영와코루","-",87500,"3,010","29.07","342,569","0.26",1500,1.71,1847,NA +"1848",2020-03-11,"005810","풍산홀딩스","-",29350,"5,394","5.44","89,766","0.33",1700,5.79,1848,NA +"1849",2020-03-11,"005820","원림","-",17000,"-","-","39,851","0.43",0,0,1849,NA +"1850",2020-03-11,"005870","휴니드","-",5370,"1,590","3.38","7,710","0.7",0,0,1850,NA +"1851",2020-03-11,"005935","삼성전자우","-",44350,"-","-","-","-",1417,3.2,1851,NA +"1852",2020-03-11,"005945","NH투자증권우","-",7880,"-","-","-","-",550,6.98,1852,NA +"1853",2020-03-11,"005950","이수화학","-",7850,"469","16.74","20,199","0.39",400,5.1,1853,NA +"1854",2020-03-11,"005965","동부건설우","-",19750,"-","-","-","-",350,1.77,1854,NA +"1855",2020-03-11,"006090","사조오양","-",7520,"845","8.9","16,524","0.46",50,0.66,1855,NA +"1856",2020-03-11,"006110","삼아알미늄","-",4005,"252","15.89","9,605","0.42",100,2.5,1856,NA +"1857",2020-03-11,"006125","SK디스커버리우","-",14700,"-","-","-","-",650,4.42,1857,NA +"1858",2020-03-11,"006200","한국전자홀딩스","-",600,"-","-","2,525","0.24",15,2.5,1858,NA +"1859",2020-03-11,"006220","제주은행","-",3160,"1,071","2.95","14,722","0.21",100,3.16,1859,NA +"1860",2020-03-11,"006340","대원전선","-",920,"18","51.11","1,151","0.8",0,0,1860,NA +"1861",2020-03-11,"006345","대원전선우","-",2460,"-","-","-","-",0,0,1861,NA +"1862",2020-03-11,"006370","대구백화점","-",6100,"-","-","27,618","0.22",150,2.46,1862,NA +"1863",2020-03-11,"006380","카프로","-",2980,"251","11.87","6,742","0.44",50,1.68,1863,NA +"1864",2020-03-11,"006490","인스코비","-",2640,"-","-","344","7.67",0,0,1864,NA +"1865",2020-03-11,"006570","대림통상","-",3705,"-","-","6,988","0.53",150,4.05,1865,NA +"1866",2020-03-11,"006660","삼성공조","-",6700,"781","8.58","26,155","0.26",80,1.19,1866,NA +"1867",2020-03-11,"006740","영풍제지","-",3075,"797","3.86","5,006","0.61",40,1.3,1867,NA +"1868",2020-03-11,"006805","미래에셋대우우","-",3870,"-","-","-","-",242,6.25,1868,NA +"1869",2020-03-11,"00680K","미래에셋대우2우B","-",3575,"-","-","-","-",220,6.15,1869,NA +"1870",2020-03-11,"006880","신송홀딩스","-",2995,"-","-","10,520","0.28",0,0,1870,NA +"1871",2020-03-11,"006890","태경화학","-",4570,"251","18.21","9,310","0.49",150,3.28,1871,NA +"1872",2020-03-11,"006980","우성사료","-",2630,"-","-","5,157","0.51",0,0,1872,NA +"1873",2020-03-11,"007110","일신석재","-",1995,"5","399","659","3.03",0,0,1873,NA +"1874",2020-03-11,"007120","미래아이앤지","-",354,"-","-","426","0.83",0,0,1874,NA +"1875",2020-03-11,"007160","사조산업","-",26600,"7,202","3.69","83,527","0.32",250,0.94,1875,NA +"1876",2020-03-11,"007210","벽산","-",1480,"136","10.88","3,463","0.43",15,1.01,1876,NA +"1877",2020-03-11,"007280","한국특수형강","-",1175,"-","-","2,926","0.4",0,0,1877,NA +"1878",2020-03-11,"007340","디티알오토모티브","-",26300,"6,391","4.12","54,280","0.48",1000,3.8,1878,NA +"1879",2020-03-11,"007540","샘표","-",33350,"5,797","5.75","52,168","0.64",200,0.6,1879,NA +"1880",2020-03-11,"007590","동방아그로","-",6030,"529","11.4","9,730","0.62",250,4.15,1880,NA +"1881",2020-03-11,"007610","선도전기","-",2430,"-","-","4,648","0.52",20,0.82,1881,NA +"1882",2020-03-11,"007630","폴루스바이오팜","관리종목",1225,"-","-","1,179","1.04",0,0,1882,NA +"1883",2020-03-11,"007660","이수페타시스","-",3075,"-","-","4,303","0.71",70,2.28,1883,NA +"1884",2020-03-11,"007690","국도화학","-",39650,"8,056","4.92","84,082","0.47",1500,3.78,1884,NA +"1885",2020-03-11,"007810","코리아써키트","-",9570,"-","-","12,117","0.79",0,0,1885,NA +"1886",2020-03-11,"007815","코리아써우","-",3265,"-","-","-","-",0,0,1886,NA +"1887",2020-03-11,"00781K","코리아써키트2우B","-",5200,"-","-","-","-",0,0,1887,NA +"1888",2020-03-11,"007980","태평양물산","-",2085,"213","9.79","2,971","0.7",20,0.96,1888,NA +"1889",2020-03-11,"008040","사조동아원","-",868,"135","6.43","1,262","0.69",0,0,1889,NA +"1890",2020-03-11,"00806K","대덕전자1우","-",5650,"-","-","-","-",305,5.4,1890,NA +"1891",2020-03-11,"008250","이건산업","-",5070,"648","7.82","16,355","0.31",200,3.94,1891,NA +"1892",2020-03-11,"008260","NI스틸","-",1635,"358","4.57","3,717","0.44",50,3.06,1892,NA +"1893",2020-03-11,"008350","남선알미늄","-",3955,"228","17.35","1,527","2.59",0,0,1893,NA +"1894",2020-03-11,"008355","남선알미우","-",30850,"-","-","-","-",0,0,1894,NA +"1895",2020-03-11,"008420","문배철강","-",2015,"262","7.69","5,365","0.38",50,2.48,1895,NA +"1896",2020-03-11,"008490","서흥","-",36200,"2,303","15.72","23,650","1.53",350,0.97,1896,NA +"1897",2020-03-11,"008500","일정실업","-",12950,"-","-","35,720","0.36",0,0,1897,NA +"1898",2020-03-11,"008700","아남전자","-",1705,"-","-","712","2.39",0,0,1898,NA +"1899",2020-03-11,"008775","호텔신라우","-",53400,"-","-","-","-",400,0.75,1899,NA +"1900",2020-03-11,"008970","동양철관","-",910,"-","-","665","1.37",0,0,1900,NA +"1901",2020-03-11,"009070","KCTC","-",2185,"241","9.07","6,277","0.35",45,2.06,1901,NA +"1902",2020-03-11,"009155","삼성전기우","-",54300,"-","-","-","-",1050,1.93,1902,NA +"1903",2020-03-11,"009160","SIMPAC","-",2505,"1,678","1.49","6,649","0.38",60,2.4,1903,NA +"1904",2020-03-11,"009180","한솔로지스틱스","-",1365,"82","16.65","2,049","0.67",30,2.2,1904,NA +"1905",2020-03-11,"009200","무림페이퍼","-",2140,"833","2.57","10,793","0.2",50,2.34,1905,NA +"1906",2020-03-11,"009270","신원","-",1490,"-","-","2,389","0.62",0,0,1906,NA +"1907",2020-03-11,"009290","광동제약","-",5690,"551","10.33","7,732","0.74",80,1.41,1907,NA +"1908",2020-03-11,"009320","대우부품","-",2255,"24","93.96","825","2.73",0,0,1908,NA +"1909",2020-03-11,"009440","KC그린홀딩스","-",3685,"579","6.36","7,793","0.47",80,2.17,1909,NA +"1910",2020-03-11,"009460","한창제지","-",3335,"164","20.34","1,291","2.58",20,0.6,1910,NA +"1911",2020-03-11,"009470","삼화전기","-",14300,"845","16.92","6,416","2.23",100,0.7,1911,NA +"1912",2020-03-11,"009580","무림P&P","-",3325,"1,119","2.97","9,889","0.34",250,7.52,1912,NA +"1913",2020-03-11,"009680","모토닉","-",7110,"441","16.12","11,974","0.59",300,4.22,1913,NA +"1914",2020-03-11,"009810","엔케이물산","-",727,"-","-","525","1.38",0,0,1914,NA +"1915",2020-03-11,"009970","영원무역홀딩스","-",37550,"7,432","5.05","83,983","0.45",800,2.13,1915,NA +"1916",2020-03-11,"010040","한국내화","-",3005,"336","8.94","5,661","0.53",35,1.16,1916,NA +"1917",2020-03-11,"010050","우리종금","-",562,"49","11.47","468","1.2",0,0,1917,NA +"1918",2020-03-11,"010100","한국프랜지","-",1525,"49","31.12","6,833","0.22",0,0,1918,NA +"1919",2020-03-11,"010145","삼성중공우","-",54000,"-","-","-","-",0,0,1919,NA +"1920",2020-03-11,"010400","우진아이엔에스","-",7250,"2,172","3.34","14,316","0.51",400,5.52,1920,NA +"1921",2020-03-11,"010420","한솔PNS","-",1570,"175","8.97","1,878","0.84",15,0.96,1921,NA +"1922",2020-03-11,"010600","웰바이오텍","-",1910,"-","-","2,020","0.95",0,0,1922,NA +"1923",2020-03-11,"010640","진양폴리","-",3340,"96","34.79","1,903","1.76",0,0,1923,NA +"1924",2020-03-11,"010660","화천기계","-",2325,"-","-","5,651","0.41",10,0.43,1924,NA +"1925",2020-03-11,"010690","화신","-",2595,"-","-","8,395","0.31",25,0.96,1925,NA +"1926",2020-03-11,"010770","평화홀딩스","-",2980,"-","-","9,005","0.33",150,5.03,1926,NA +"1927",2020-03-11,"010820","퍼스텍","-",1825,"-","-","844","2.16",0,0,1927,NA +"1928",2020-03-11,"010955","S-Oil우","-",36100,"-","-","-","-",775,2.15,1928,NA +"1929",2020-03-11,"010960","삼호개발","-",3945,"855","4.61","7,189","0.55",160,4.06,1929,NA +"1930",2020-03-11,"011090","에넥스","-",938,"25","37.52","985","0.95",10,1.07,1930,NA +"1931",2020-03-11,"011155","CJ씨푸드1우","-",33050,"-","-","-","-",0,0,1931,NA +"1932",2020-03-11,"011200","현대상선","-",3430,"-","-","3,290","1.04",0,0,1932,NA +"1933",2020-03-11,"011230","삼화전자","-",2570,"-","-","1,422","1.81",0,0,1933,NA +"1934",2020-03-11,"011280","태림포장","-",3575,"315","11.35","4,605","0.78",233,6.52,1934,NA +"1935",2020-03-11,"011300","성안","-",452,"-","-","1,328","0.34",0,0,1935,NA +"1936",2020-03-11,"011390","부산산업","-",112000,"2,868","39.05","49,551","2.26",250,0.22,1936,NA +"1937",2020-03-11,"011420","갤럭시아에스엠","-",1380,"-","-","961","1.44",0,0,1937,NA +"1938",2020-03-11,"011500","한농화성","-",4240,"384","11.04","7,189","0.59",120,2.83,1938,NA +"1939",2020-03-11,"011700","한신기계","-",1265,"105","12.05","2,460","0.51",35,2.77,1939,NA +"1940",2020-03-11,"011760","현대상사","-",12500,"-","-","23,039","0.54",600,4.8,1940,NA +"1941",2020-03-11,"011785","금호석유우","-",26800,"-","-","-","-",1400,5.22,1941,NA +"1942",2020-03-11,"011810","STX","-",6280,"471","13.33","3,236","1.94",0,0,1942,NA +"1943",2020-03-11,"011930","신성이엔지","-",844,"76","11.11","660","1.28",0,0,1943,NA +"1944",2020-03-11,"012030","DB","-",653,"-","-","684","0.95",0,0,1944,NA +"1945",2020-03-11,"012160","영흥철강","-",914,"-","-","1,937","0.47",10,1.09,1945,NA +"1946",2020-03-11,"012170","키위미디어그룹","관리종목",150,"-","-","263","0.57",0,0,1946,NA +"1947",2020-03-11,"012200","계양전기","-",2715,"280","9.7","5,512","0.49",60,2.21,1947,NA +"1948",2020-03-11,"012280","영화금속","-",1220,"24","50.83","1,531","0.8",0,0,1948,NA +"1949",2020-03-11,"012320","경동인베스트","-",31300,"11,998","2.61","164,687","0.19",500,1.6,1949,NA +"1950",2020-03-11,"012610","경인양행","-",7080,"331","21.39","5,120","1.38",50,0.71,1950,NA +"1951",2020-03-11,"012800","대창","-",1055,"128","8.24","2,013","0.52",30,2.84,1951,NA +"1952",2020-03-11,"013000","세우글로벌","-",1700,"22","77.27","1,378","1.23",0,0,1952,NA +"1953",2020-03-11,"013360","일성건설","-",987,"45","21.93","1,669","0.59",0,0,1953,NA +"1954",2020-03-11,"013520","화승알앤에이","-",1775,"-","-","3,370","0.53",25,1.41,1954,NA +"1955",2020-03-11,"013570","디와이","-",4380,"235","18.64","12,908","0.34",150,3.42,1955,NA +"1956",2020-03-11,"013580","계룡건설","-",15350,"10,423","1.47","43,825","0.35",500,3.26,1956,NA +"1957",2020-03-11,"013870","지엠비코리아","-",4595,"7","656.43","11,678","0.39",30,0.65,1957,NA +"1958",2020-03-11,"013890","지누스","-",75500,"3,705","20.38","14,158","5.33",0,0,1958,NA +"1959",2020-03-11,"014130","한익스프레스","-",5280,"441","11.97","5,573","0.95",60,1.14,1959,NA +"1960",2020-03-11,"014160","대영포장","-",989,"104","9.51","1,295","0.76",0,0,1960,NA +"1961",2020-03-11,"014280","금강공업","-",2715,"653","4.16","11,452","0.24",100,3.68,1961,NA +"1962",2020-03-11,"014440","영보화학","-",2970,"294","10.1","7,096","0.42",100,3.37,1962,NA +"1963",2020-03-11,"014580","백광소재","-",3245,"142","22.85","4,734","0.69",100,3.08,1963,NA +"1964",2020-03-11,"014710","사조씨푸드","-",3630,"733","4.95","12,758","0.28",70,1.93,1964,NA +"1965",2020-03-11,"014790","한라","-",2460,"-","-","5,206","0.47",0,0,1965,NA +"1966",2020-03-11,"014825","동원시스템즈우","-",28000,"-","-","-","-",550,1.96,1966,NA +"1967",2020-03-11,"014910","성문전자","-",1990,"11","180.91","1,453","1.37",0,0,1967,NA +"1968",2020-03-11,"014990","인디에프","-",1665,"4","416.25","1,124","1.48",0,0,1968,NA +"1969",2020-03-11,"015020","이스타코","-",653,"-","-","862","0.76",0,0,1969,NA +"1970",2020-03-11,"015230","대창단조","-",24600,"4,208","5.85","60,982","0.4",1000,4.07,1970,NA +"1971",2020-03-11,"015260","에이엔피","-",266,"-","-","806","0.33",0,0,1971,NA +"1972",2020-03-11,"015350","부산가스","-",32200,"4,923","6.54","56,687","0.57",500,1.55,1972,NA +"1973",2020-03-11,"015360","예스코홀딩스","-",33050,"1,625","20.34","97,699","0.34",1500,4.54,1973,NA +"1974",2020-03-11,"015860","일진홀딩스","-",3560,"-","-","5,493","0.65",70,1.97,1974,NA +"1975",2020-03-11,"015890","태경산업","-",4725,"584","8.09","7,769","0.61",220,4.66,1975,NA +"1976",2020-03-11,"016090","대현","-",1940,"338","5.74","4,192","0.46",80,4.12,1976,NA +"1977",2020-03-11,"016380","동부제철","관리종목",6990,"-","-","6,630","1.05",0,0,1977,NA +"1978",2020-03-11,"016450","한세예스24홀딩스","-",5510,"-","-","6,511","0.85",220,3.99,1978,NA +"1979",2020-03-11,"016580","환인제약","-",13600,"1,409","9.65","13,956","0.97",300,2.21,1979,NA +"1980",2020-03-11,"016590","신대양제지","-",50400,"19,674","2.56","90,415","0.56",750,1.49,1980,NA +"1981",2020-03-11,"016610","DB금융투자","-",3370,"1,312","2.57","15,495","0.22",250,7.42,1981,NA +"1982",2020-03-11,"016710","대성홀딩스","-",8400,"1,214","6.92","25,661","0.33",250,2.98,1982,NA +"1983",2020-03-11,"016740","두올","-",2645,"435","6.08","4,826","0.55",80,3.02,1983,NA +"1984",2020-03-11,"016800","퍼시스","-",27950,"4,824","5.79","36,572","0.76",1000,3.58,1984,NA +"1985",2020-03-11,"016880","웅진","-",1065,"-","-","3,194","0.33",0,0,1985,NA +"1986",2020-03-11,"017040","광명전기","-",1755,"60","29.25","2,078","0.84",0,0,1986,NA +"1987",2020-03-11,"017370","우신시스템","-",4200,"-","-","5,975","0.7",10,0.24,1987,NA +"1988",2020-03-11,"017390","서울가스","-",71100,"10,653","6.67","188,727","0.38",1750,2.46,1988,NA +"1989",2020-03-11,"017810","풀무원","-",10150,"591","17.17","7,859","1.29",102,1,1989,NA +"1990",2020-03-11,"017900","광전자","-",1725,"126","13.69","3,839","0.45",50,2.9,1990,NA +"1991",2020-03-11,"017940","E1","-",37900,"13,507","2.81","180,483","0.21",2000,5.28,1991,NA +"1992",2020-03-11,"017960","한국카본","-",7100,"-","-","6,908","1.03",100,1.41,1992,NA +"1993",2020-03-11,"018470","조일알미늄","-",589,"-","-","2,683","0.22",0,0,1993,NA +"1994",2020-03-11,"019170","신풍제약","-",8060,"39","206.67","3,817","2.11",0,0,1994,NA +"1995",2020-03-11,"019180","티에이치엔","-",2890,"280","10.32","2,229","1.3",50,1.73,1995,NA +"1996",2020-03-11,"019440","세아특수강","-",11950,"1,325","9.02","36,804","0.32",900,7.53,1996,NA +"1997",2020-03-11,"019490","하이트론","-",2425,"150","16.17","6,208","0.39",0,0,1997,NA +"1998",2020-03-11,"019685","대교우B","-",2830,"-","-","-","-",220,7.77,1998,NA +"1999",2020-03-11,"020120","키다리스튜디오","-",4635,"10","463.5","1,047","4.43",0,0,1999,NA +"2000",2020-03-11,"020760","일진디스플","-",3710,"59","62.88","2,860","1.3",50,1.35,2000,NA +"2001",2020-03-11,"023000","삼원강재","-",2680,"298","8.99","5,116","0.52",115,4.29,2001,NA +"2002",2020-03-11,"023350","한국종합기술","-",3585,"-","-","9,282","0.39",100,2.79,2002,NA +"2003",2020-03-11,"023450","동남합성","-",27700,"1,639","16.9","16,991","1.63",340,1.23,2003,NA +"2004",2020-03-11,"023800","인지컨트롤스","-",4115,"205","20.07","12,551","0.33",100,2.43,2004,NA +"2005",2020-03-11,"023810","인팩","-",3440,"166","20.72","10,240","0.34",130,3.78,2005,NA +"2006",2020-03-11,"023960","에쓰씨엔지니어링","-",1080,"784","1.38","1,719","0.63",0,0,2006,NA +"2007",2020-03-11,"024070","WISCOM","-",2350,"69","34.06","7,646","0.31",0,0,2007,NA +"2008",2020-03-11,"024090","디씨엠","-",10900,"715","15.24","13,349","0.82",250,2.29,2008,NA +"2009",2020-03-11,"024890","대원화성","-",1195,"65","18.38","1,814","0.66",0,0,2009,NA +"2010",2020-03-11,"024900","덕양산업","-",1020,"-","-","1,765","0.58",20,1.96,2010,NA +"2011",2020-03-11,"025000","KPX케미칼","-",50300,"2,325","21.63","89,874","0.56",2000,3.98,2011,NA +"2012",2020-03-11,"025530","SJM홀딩스","-",2755,"227","12.14","9,797","0.28",150,5.44,2012,NA +"2013",2020-03-11,"025560","미래산업","-",108,"-","-","71","1.52",0,0,2013,NA +"2014",2020-03-11,"025750","한솔홈데코","-",882,"145","6.08","2,006","0.44",20,2.27,2014,NA +"2015",2020-03-11,"025820","이구산업","-",1345,"-","-","3,131","0.43",0,0,2015,NA +"2016",2020-03-11,"025890","한국주강","-",1195,"-","-","3,993","0.3",0,0,2016,NA +"2017",2020-03-11,"026940","부국철강","-",3730,"104","35.87","5,615","0.66",75,2.01,2017,NA +"2018",2020-03-11,"027740","마니커","-",751,"-","-","649","1.16",0,0,2018,NA +"2019",2020-03-11,"027970","세하","-",1640,"180","9.11","908","1.81",0,0,2019,NA +"2020",2020-03-11,"028100","동아지질","-",13050,"1,658","7.87","15,197","0.86",200,1.53,2020,NA +"2021",2020-03-11,"02826K","삼성물산우B","-",74700,"-","-","-","-",2050,2.74,2021,NA +"2022",2020-03-11,"029460","케이씨","-",13300,"15,646","0.85","26,927","0.49",220,1.65,2022,NA +"2023",2020-03-11,"030210","KTB투자증권","-",2290,"411","5.57","7,360","0.31",0,0,2023,NA +"2024",2020-03-11,"030610","교보증권","-",7300,"2,216","3.29","24,484","0.3",350,4.79,2024,NA +"2025",2020-03-11,"030720","동원수산","-",8350,"384","21.74","9,581","0.87",0,0,2025,NA +"2026",2020-03-11,"031440","신세계푸드","-",52400,"2,198","23.84","81,835","0.64",750,1.43,2026,NA +"2027",2020-03-11,"031820","콤텍시스템","-",1230,"135","9.11","1,450","0.85",0,0,2027,NA +"2028",2020-03-11,"032560","황금에스티","-",5840,"1,038","5.63","16,519","0.35",50,0.86,2028,NA +"2029",2020-03-11,"033240","자화전자","-",8270,"-","-","15,473","0.53",200,2.42,2029,NA +"2030",2020-03-11,"033270","유나이티드제약","-",15550,"2,139","7.27","14,097","1.1",330,2.12,2030,NA +"2031",2020-03-11,"033530","세종공업","-",3840,"-","-","17,522","0.22",50,1.3,2031,NA +"2032",2020-03-11,"033920","무학","-",6060,"-","-","17,770","0.34",350,5.78,2032,NA +"2033",2020-03-11,"034120","SBS","-",19600,"275","71.27","30,678","0.64",0,0,2033,NA +"2034",2020-03-11,"034300","신세계건설","-",23350,"10,769","2.17","48,912","0.48",750,3.21,2034,NA +"2035",2020-03-11,"034590","인천도시가스","-",25600,"3,912","6.54","41,158","0.62",1250,4.88,2035,NA +"2036",2020-03-11,"03473K","SK우","-",152000,"-","-","-","-",5050,3.32,2036,NA +"2037",2020-03-11,"035000","지투알","-",5300,"1,129","4.69","10,167","0.52",250,4.72,2037,NA +"2038",2020-03-11,"035150","백산","-",6240,"646","9.66","5,659","1.1",100,1.6,2038,NA +"2039",2020-03-11,"036530","S&T홀딩스","-",13700,"1,701","8.05","40,395","0.34",400,2.92,2039,NA +"2040",2020-03-11,"036580","팜스코","-",3790,"105","36.1","8,326","0.46",50,1.32,2040,NA +"2041",2020-03-11,"037270","YG PLUS","-",1105,"-","-","1,628","0.68",0,0,2041,NA +"2042",2020-03-11,"037710","광주신세계","-",152000,"28,183","5.39","387,910","0.39",3000,1.97,2042,NA +"2043",2020-03-11,"039570","HDC아이콘트롤스","-",7430,"1,473","5.04","12,614","0.59",350,4.71,2043,NA +"2044",2020-03-11,"041650","상신브레이크","-",2910,"423","6.88","7,817","0.37",100,3.44,2044,NA +"2045",2020-03-11,"044450","KSS해운","-",7550,"914","8.26","10,756","0.7",230,3.05,2045,NA +"2046",2020-03-11,"044820","코스맥스비티아이","-",11300,"994","11.37","31,133","0.36",140,1.24,2046,NA +"2047",2020-03-11,"047400","유니온머티리얼","-",1910,"-","-","1,863","1.03",35,1.83,2047,NA +"2048",2020-03-11,"049800","우진플라임","-",3450,"-","-","6,673","0.52",0,0,2048,NA +"2049",2020-03-11,"051630","진양화학","-",3935,"-","-","2,397","1.64",0,0,2049,NA +"2050",2020-03-11,"051905","LG생활건강우","-",785000,"-","-","-","-",9300,1.18,2050,NA +"2051",2020-03-11,"051915","LG화학우","-",180000,"-","-","-","-",6050,3.36,2051,NA +"2052",2020-03-11,"053210","스카이라이프","-",7090,"1,085","6.53","13,828","0.51",350,4.94,2052,NA +"2053",2020-03-11,"053690","한미글로벌","-",7900,"697","11.33","8,973","0.88",200,2.53,2053,NA +"2054",2020-03-11,"055490","테이팩스","-",17950,"1,081","16.6","19,740","0.91",0,0,2054,NA +"2055",2020-03-11,"058430","포스코강판","-",11750,"1,891","6.21","36,515","0.32",500,4.26,2055,NA +"2056",2020-03-11,"058650","세아홀딩스","-",63900,"8,193","7.8","484,651","0.13",2500,3.91,2056,NA +"2057",2020-03-11,"058730","다스코","-",5250,"1,181","4.45","8,228","0.64",200,3.81,2057,NA +"2058",2020-03-11,"058850","KTcs","-",1870,"271","6.9","3,661","0.51",90,4.81,2058,NA +"2059",2020-03-11,"058860","KTis","-",1880,"234","8.03","4,605","0.41",80,4.26,2059,NA +"2060",2020-03-11,"066575","LG전자우","-",22550,"-","-","-","-",800,3.55,2060,NA +"2061",2020-03-11,"067830","세이브존I&C","-",2290,"673","3.4","10,590","0.22",50,2.18,2061,NA +"2062",2020-03-11,"068290","삼성출판사","-",18300,"33","554.55","8,686","2.11",100,0.55,2062,NA +"2063",2020-03-11,"069460","대호에이엘","-",2100,"28","75","1,077","1.95",0,0,2063,NA +"2064",2020-03-11,"069640","한세엠케이","-",3005,"329","9.13","11,504","0.26",200,6.66,2064,NA +"2065",2020-03-11,"069730","DSR제강","-",3665,"513","7.14","9,454","0.39",40,1.09,2065,NA +"2066",2020-03-11,"070960","용평리조트","-",4400,"212","20.75","8,604","0.51",70,1.59,2066,NA +"2067",2020-03-11,"071055","한국금융지주우","-",37100,"-","-","-","-",1862,5.02,2067,NA +"2068",2020-03-11,"071090","하이스틸","-",15950,"-","-","64,196","0.25",0,0,2068,NA +"2069",2020-03-11,"071320","지역난방공사","-",38400,"-","-","134,743","0.28",0,0,2069,NA +"2070",2020-03-11,"071950","코아스","-",1050,"-","-","751","1.4",0,0,2070,NA +"2071",2020-03-11,"072130","유엔젤","-",3650,"156","23.4","3,149","1.16",0,0,2071,NA +"2072",2020-03-11,"072710","농심홀딩스","-",69000,"10,077","6.85","192,883","0.36",2000,2.9,2072,NA +"2073",2020-03-11,"075180","새론오토모티브","-",4190,"385","10.88","11,581","0.36",150,3.58,2073,NA +"2074",2020-03-11,"075580","세진중공업","-",3050,"46","66.3","4,048","0.75",20,0.66,2074,NA +"2075",2020-03-11,"077500","유니퀘스트","-",5760,"449","12.83","6,917","0.83",100,1.74,2075,NA +"2076",2020-03-11,"077970","STX엔진","-",5580,"1,213","4.6","7,999","0.7",0,0,2076,NA +"2077",2020-03-11,"078520","에이블씨엔씨","-",9770,"-","-","11,793","0.83",0,0,2077,NA +"2078",2020-03-11,"078935","GS우","-",30950,"-","-","-","-",1950,6.3,2078,NA +"2079",2020-03-11,"081000","일진다이아","-",20500,"655","31.3","8,710","2.35",250,1.22,2079,NA +"2080",2020-03-11,"082740","HSD엔진","-",3265,"-","-","7,012","0.47",0,0,2080,NA +"2081",2020-03-11,"083420","그린케미칼","-",2945,"107","27.52","4,468","0.66",160,5.43,2081,NA +"2082",2020-03-11,"084010","대한제강","-",5100,"-","-","17,655","0.29",150,2.94,2082,NA +"2083",2020-03-11,"084670","동양고속","-",26300,"464","56.68","38,767","0.68",1000,3.8,2083,NA +"2084",2020-03-11,"084680","이월드","-",4015,"103","38.98","1,812","2.22",0,0,2084,NA +"2085",2020-03-11,"084690","대상홀딩스","-",5020,"632","7.94","14,078","0.36",190,3.78,2085,NA +"2086",2020-03-11,"084870","TBH글로벌","-",1765,"-","-","8,795","0.2",0,0,2086,NA +"2087",2020-03-11,"085310","엔케이","-",802,"-","-","1,511","0.53",0,0,2087,NA +"2088",2020-03-11,"085620","미래에셋생명","-",3575,"760","4.7","10,422","0.34",170,4.76,2088,NA +"2089",2020-03-11,"088790","진도","-",2700,"450","6","8,402","0.32",150,5.56,2089,NA +"2090",2020-03-11,"089470","HDC현대EP","-",3280,"275","11.93","8,849","0.37",60,1.83,2090,NA +"2091",2020-03-11,"090080","평화산업","-",1110,"-","-","533","2.08",0,0,2091,NA +"2092",2020-03-11,"090370","메타랩스","-",914,"-","-","1,515","0.6",0,0,2092,NA +"2093",2020-03-11,"090435","아모레퍼시픽우","-",63500,"-","-","-","-",1185,1.87,2093,NA +"2094",2020-03-11,"091090","세원셀론텍","-",2220,"-","-","2,752","0.81",0,0,2094,NA +"2095",2020-03-11,"091810","티웨이항공","-",3705,"946","3.92","4,805","0.77",0,0,2095,NA +"2096",2020-03-11,"092200","디아이씨","-",1610,"-","-","5,876","0.27",50,3.11,2096,NA +"2097",2020-03-11,"092220","KEC","-",814,"13","62.62","1,953","0.42",0,0,2097,NA +"2098",2020-03-11,"092230","KPX홀딩스","-",46650,"901","51.78","143,401","0.33",2600,5.57,2098,NA +"2099",2020-03-11,"092780","동양피스톤","-",4010,"874","4.59","7,118","0.56",120,2.99,2099,NA +"2100",2020-03-11,"093230","이아이디","-",202,"-","-","303","0.67",0,0,2100,NA +"2101",2020-03-11,"094280","효성ITX","-",13750,"621","22.14","3,844","3.58",500,3.64,2101,NA +"2102",2020-03-11,"095570","AJ네트웍스","-",3815,"1,124","3.39","7,231","0.53",100,2.62,2102,NA +"2103",2020-03-11,"096775","SK이노베이션우","-",65500,"-","-","-","-",8050,12.29,2103,NA +"2104",2020-03-11,"097230","한진중공업","관리종목",4385,"-","-","-","-",0,0,2104,NA +"2105",2020-03-11,"097955","CJ제일제당 우","-",100500,"-","-","-","-",3550,3.53,2105,NA +"2106",2020-03-11,"100220","비상교육","-",7380,"199","37.09","15,926","0.46",200,2.71,2106,NA +"2107",2020-03-11,"100250","진양홀딩스","-",2295,"20","114.75","5,365","0.43",150,6.54,2107,NA +"2108",2020-03-11,"100840","S&TC","-",15150,"250","60.6","30,849","0.49",0,0,2108,NA +"2109",2020-03-11,"101060","SBS미디어홀딩스","-",1905,"81","23.52","5,050","0.38",0,0,2109,NA +"2110",2020-03-11,"101140","비티원","-",2970,"73","40.68","805","3.69",0,0,2110,NA +"2111",2020-03-11,"101530","해태제과식품","-",5970,"92","64.89","9,832","0.61",150,2.51,2111,NA +"2112",2020-03-11,"102260","동성코퍼레이션","-",3860,"-","-","6,223","0.62",200,5.18,2112,NA +"2113",2020-03-11,"102460","이연제약","-",12950,"81","159.88","13,329","0.97",500,3.86,2113,NA +"2114",2020-03-11,"103130","웅진에너지","관리종목",914,"-","-","1,334","0.69",0,0,2114,NA +"2115",2020-03-11,"103590","일진전기","-",2460,"-","-","8,099","0.3",0,0,2115,NA +"2116",2020-03-11,"104700","한국철강","-",3570,"264","13.52","15,575","0.23",200,5.6,2116,NA +"2117",2020-03-11,"105840","우진","-",3355,"-","-","6,329","0.53",0,0,2117,NA +"2118",2020-03-11,"107590","미원홀딩스","-",40700,"4,155","9.8","56,573","0.72",400,0.98,2118,NA +"2119",2020-03-11,"108675","LG하우시스우","-",20100,"-","-","-","-",300,1.49,2119,NA +"2120",2020-03-11,"111110","호전실업","-",13000,"589","22.07","14,578","0.89",250,1.92,2120,NA +"2121",2020-03-11,"117580","대성에너지","-",4615,"469","9.84","10,981","0.42",250,5.42,2121,NA +"2122",2020-03-11,"119650","KC코트렐","-",4780,"320","14.94","5,996","0.8",80,1.67,2122,NA +"2123",2020-03-11,"120030","조선선재","-",78000,"10,397","7.5","81,594","0.96",1500,1.92,2123,NA +"2124",2020-03-11,"120115","코오롱인더우","-",17500,"-","-","-","-",950,5.43,2124,NA +"2125",2020-03-11,"123690","한국화장품","-",12400,"-","-","3,285","3.77",0,0,2125,NA +"2126",2020-03-11,"123700","SJM","-",2780,"267","10.41","10,107","0.28",100,3.6,2126,NA +"2127",2020-03-11,"123890","한국자산신탁","-",2305,"838","2.75","4,784","0.48",200,8.68,2127,NA +"2128",2020-03-11,"126560","현대에이치씨엔","-",3135,"362","8.66","6,326","0.5",60,1.91,2128,NA +"2129",2020-03-11,"129260","인터지스","-",1710,"-","-","6,803","0.25",0,0,2129,NA +"2130",2020-03-11,"133820","화인베스틸","-",1905,"67","28.43","3,410","0.56",0,0,2130,NA +"2131",2020-03-11,"134790","시디즈","-",37200,"2,393","15.55","12,567","2.96",300,0.81,2131,NA +"2132",2020-03-11,"136490","선진","-",7840,"754","10.4","13,312","0.59",50,0.64,2132,NA +"2133",2020-03-11,"138250","엔에스쇼핑","-",6890,"1,045","6.59","13,093","0.53",150,2.18,2133,NA +"2134",2020-03-11,"138490","코오롱플라스틱","-",3430,"323","10.62","5,189","0.66",120,3.5,2134,NA +"2135",2020-03-11,"143210","핸즈코퍼레이션","-",6260,"194","32.27","14,649","0.43",100,1.6,2135,NA +"2136",2020-03-11,"144620","코오롱머티리얼","-",1395,"-","-","1,160","1.2",0,0,2136,NA +"2137",2020-03-11,"145995","삼양사우","-",25700,"-","-","-","-",1550,6.03,2137,NA +"2138",2020-03-11,"152330","코리아오토글라스","-",13000,"2,167","6","17,250","0.75",800,6.15,2138,NA +"2139",2020-03-11,"155660","DSR","-",3600,"494","7.29","9,127","0.39",50,1.39,2139,NA +"2140",2020-03-11,"161000","애경유화","-",6720,"1,682","4","10,767","0.62",350,5.21,2140,NA +"2141",2020-03-11,"163560","동일고무벨트","-",5070,"755","6.72","13,732","0.37",90,1.78,2141,NA +"2142",2020-03-11,"183190","아세아시멘트","-",58100,"4,005","14.51","200,011","0.29",1500,2.58,2142,NA +"2143",2020-03-11,"194370","제이에스코퍼레이션","-",9250,"457","20.24","11,633","0.8",450,4.86,2143,NA +"2144",2020-03-11,"195870","해성디에스","-",15600,"1,226","12.72","11,549","1.35",300,1.92,2144,NA +"2145",2020-03-11,"200880","서연이화","-",3700,"-","-","24,214","0.15",100,2.7,2145,NA +"2146",2020-03-11,"210540","디와이파워","-",7500,"2,311","3.25","13,601","0.55",200,2.67,2146,NA +"2147",2020-03-11,"210980","SK디앤디","-",27650,"3,237","8.54","18,315","1.51",600,2.17,2147,NA +"2148",2020-03-11,"213500","한솔제지","-",11950,"1,602","7.46","23,790","0.5",600,5.02,2148,NA +"2149",2020-03-11,"214390","경보제약","-",7610,"549","13.86","6,233","1.22",200,2.63,2149,NA +"2150",2020-03-11,"214420","토니모리","-",10800,"-","-","5,966","1.81",100,0.93,2150,NA +"2151",2020-03-11,"226320","잇츠한불","-",14850,"468","31.73","19,833","0.75",150,1.01,2151,NA +"2152",2020-03-11,"227840","현대코퍼레이션홀딩스","-",9350,"513","18.23","18,415","0.51",500,5.35,2152,NA +"2153",2020-03-11,"229640","LS전선아시아","-",6890,"323","21.33","4,078","1.69",160,2.32,2153,NA +"2154",2020-03-11,"234080","JW생명과학","-",15850,"999","15.87","6,900","2.3",500,3.15,2154,NA +"2155",2020-03-11,"248170","샘표식품","-",26500,"3,940","6.73","28,830","0.92",200,0.75,2155,NA +"2156",2020-03-11,"264900","크라운제과","-",7390,"1,029","7.18","9,640","0.77",250,3.38,2156,NA +"2157",2020-03-11,"26490K","크라운제과우","-",7090,"-","-","-","-",252,3.55,2157,NA +"2158",2020-03-11,"267260","현대일렉트릭","-",8160,"-","-","36,077","0.23",0,0,2158,NA +"2159",2020-03-11,"267290","경동도시가스","-",16550,"5,793","2.86","54,333","0.3",875,5.29,2159,NA +"2160",2020-03-11,"267850","아시아나IDT","-",14350,"1,542","9.31","13,924","1.03",500,3.48,2160,NA +"2161",2020-03-11,"268280","미원에스씨","-",69900,"6,932","10.08","42,201","1.66",1200,1.72,2161,NA +"2162",2020-03-11,"272210","한화시스템","-",7270,"556","13.08","8,043","0.9",155,2.13,2162,NA +"2163",2020-03-11,"272550","삼양패키징","-",15150,"1,507","10.05","18,679","0.81",500,3.3,2163,NA +"2164",2020-03-11,"280360","롯데제과","-",130000,"2,192","59.31","183,085","0.71",1300,1,2164,NA +"2165",2020-03-11,"281820","케이씨텍","-",18000,"2,741","6.57","12,953","1.39",270,1.5,2165,NA +"2166",2020-03-11,"282690","동아타이어","-",11150,"1,178","9.47","24,769","0.45",300,2.69,2166,NA +"2167",2020-03-11,"293480","하나제약","-",20650,"1,974","10.46","12,678","1.63",280,1.36,2167,NA +"2168",2020-03-11,"298000","효성화학","-",102500,"6,412","15.99","115,120","0.89",1000,0.98,2168,NA +"2169",2020-03-11,"298690","에어부산","-",3990,"430","9.28","2,925","1.36",100,2.51,2169,NA +"2170",2020-03-11,"300720","한일시멘트","-",73900,"12,967","5.7","209,463","0.35",4500,6.09,2170,NA +"2171",2020-03-11,"306200","세아제강","-",44900,"2,481","18.1","195,132","0.23",1800,4.01,2171,NA +"2172",2020-03-11,"317400","자이에스앤디","-",4925,"964","5.11","3,437","1.43",0,0,2172,NA +"2173",2020-03-11,"322000","현대에너지솔루션","-",21750,"2,327","9.35","29,856","0.73",0,0,2173,NA +"2174",2020-03-11,"336260","두산퓨얼셀","-",6680,"-","-","-","-",NA,NA,2174,NA +"2175",2020-03-11,"33626K","두산퓨얼셀1우","-",3335,"-","-","-","-",NA,NA,2175,NA +"2176",2020-03-11,"33626L","두산퓨얼셀2우B","-",7170,"-","-","-","-",NA,NA,2176,NA +"2177",2020-03-11,"336370","두산솔루스","-",23100,"-","-","-","-",NA,NA,2177,NA +"2178",2020-03-11,"33637K","두산솔루스1우","-",9440,"-","-","-","-",NA,NA,2178,NA +"2179",2020-03-11,"33637L","두산솔루스2우B","-",18750,"-","-","-","-",NA,NA,2179,NA +"2180",2020-03-11,"000087","하이트진로2우B","-",15050,"-","-","-","-",850,5.65,2180,NA +"2181",2020-03-11,"000227","유유제약2우B","-",17750,"-","-","-","-",210,1.18,2181,NA +"2182",2020-03-11,"000325","노루홀딩스우","-",16850,"-","-","-","-",455,2.7,2182,NA +"2183",2020-03-11,"002025","코오롱우","-",8450,"-","-","-","-",550,6.51,2183,NA +"2184",2020-03-11,"003460","유화증권","-",10950,"469","23.35","30,739","0.36",750,6.85,2184,NA +"2185",2020-03-11,"003650","미창석유","-",68400,"6,593","10.37","143,739","0.48",1600,2.34,2185,NA +"2186",2020-03-11,"005257","녹십자홀딩스2우","-",15350,"-","-","-","-",250,1.63,2186,NA +"2187",2020-03-11,"007575","일양약품우","-",18200,"-","-","-","-",0,0,2187,NA +"2188",2020-03-11,"009140","경인전자","-",16200,"-","-","34,788","0.47",250,1.54,2188,NA +"2189",2020-03-11,"009770","삼정펄프","-",28050,"-","-","72,139","0.39",0,0,2189,NA +"2190",2020-03-11,"014285","금강공업우","-",7950,"-","-","-","-",110,1.38,2190,NA +"2191",2020-03-11,"017550","수산중공업","-",1475,"129","11.43","1,834","0.8",0,0,2191,NA +"2192",2020-03-11,"084695","대상홀딩스우","-",5260,"-","-","-","-",200,3.8,2192,NA +"2193",2020-03-11,"134380","미원화학","-",44050,"3,675","11.99","41,025","1.07",1000,2.27,2193,NA +"2194",2020-03-11,"308170","센트랄모텍","-",30100,"709","42.45","12,826","2.35",0,0,2194,NA +"2195",2020-03-11,"021050","서원","-",2395,"151","15.86","2,112","1.13",15,0.63,2195,NA +"2196",2020-03-11,"000995","DB하이텍1우","-",40300,"-","-","-","-",300,0.74,2196,NA +"2197",2020-03-11,"001770","신화실업","-",20900,"535","39.07","30,632","0.68",100,0.48,2197,NA +"2198",2020-03-11,"002900","동양물산","-",1005,"-","-","842","1.19",10,1,2198,NA +"2199",2020-03-11,"033180","필룩스","-",5090,"-","-","2,962","1.72",0,0,2199,NA +"2200",2020-03-11,"003495","대한항공우","-",18300,"-","-","-","-",300,1.64,2200,NA +"2201",2020-03-11,"044380","주연테크","-",649,"-","-","441","1.47",0,0,2201,NA +"2202",2020-03-11,"014530","극동유화","-",2965,"484","6.13","4,586","0.65",160,5.4,2202,NA +"2203",2020-03-11,"074610","나노메딕스","-",5370,"-","-","1,170","4.59",0,0,2203,NA +"2204",2020-03-11,"000300","대유플러스","-",670,"27","24.81","866","0.77",0,0,2204,NA +"2205",2020-03-11,"009835","한화솔루션우","-",10200,"-","-","-","-",250,2.45,2205,NA +"2206",2020-03-11,"18064K","한진칼우","-",43600,"-","-","-","-",325,0.75,2206,NA +"2207",2020-03-11,"063160","종근당바이오","-",30200,"1,479","20.42","26,921","1.12",200,0.66,2207,NA +"2208",2020-03-11,"001065","JW중외제약우","-",26400,"-","-","-","-",350,1.33,2208,NA +"2209",2020-03-11,"068400","SK렌터카","-",9380,"172","54.53","11,150","0.84",0,0,2209,NA +"2210",2020-03-11,"015590","큐로","-",951,"-","-","558","1.7",0,0,2210,NA +"2211",2020-03-11,"000890","보해양조","-",891,"-","-","718","1.24",0,0,2211,NA +"2212",2020-03-11,"004090","한국석유","-",94300,"7,011","13.45","225,790","0.42",1500,1.59,2212,NA +"2213",2020-03-11,"009415","태영건설우","-",6930,"-","-","-","-",130,1.88,2213,NA +"2214",2020-03-11,"128820","대성산업","-",2900,"-","-","10,526","0.28",0,0,2214,NA +"2215",2020-03-11,"005030","부산주공","-",378,"-","-","1,339","0.28",0,0,2215,NA +"2216",2020-03-11,"00499K","롯데지주우","-",49400,"-","-","-","-",850,1.72,2216,NA +"2217",2020-03-11,"001470","삼부토건","-",654,"-","-","1,591","0.41",0,0,2217,NA +"2218",2020-03-11,"214330","금호에이치티","-",3590,"632","5.68","7,887","0.46",0,0,2218,NA +"2219",2020-03-11,"000145","하이트진로홀딩스우","-",13400,"-","-","-","-",250,1.87,2219,NA +"2220",2020-03-11,"001340","백광산업","-",2920,"548","5.33","3,460","0.84",50,1.71,2220,NA +"2221",2020-03-11,"004450","삼화왕관","-",41700,"5,327","7.83","64,479","0.65",1350,3.24,2221,NA +"2222",2020-03-11,"005960","동부건설","-",7980,"3,507","2.28","17,157","0.47",300,3.76,2222,NA +"2223",2020-03-11,"013700","까뮤이앤씨","-",1205,"39","30.9","1,319","0.91",20,1.66,2223,NA +"2224",2020-03-11,"071970","STX중공업","-",2050,"-","-","5,479","0.37",0,0,2224,NA +"2225",2020-03-11,"118000","우리들휴브레인","-",2940,"-","-","757","3.88",0,0,2225,NA +"2226",2020-03-11,"004540","깨끗한나라","-",3130,"-","-","4,593","0.68",0,0,2226,NA +"2227",2020-03-11,"28513K","SK케미칼우","-",27750,"-","-","-","-",450,1.62,2227,NA +"2228",2020-03-11,"002070","남영비비안","-",1060,"-","-","1,774","0.6",20,1.89,2228,NA +"2229",2020-03-11,"008600","윌비스","-",1180,"-","-","2,354","0.5",0,0,2229,NA +"2230",2020-03-11,"095720","웅진씽크빅","-",2415,"542","4.46","7,369","0.33",0,0,2230,NA +"2231",2020-03-11,"002720","국제약품","-",5150,"126","40.87","3,735","1.38",30,0.58,2231,NA +"2232",2020-03-11,"004545","깨끗한나라우","-",18900,"-","-","-","-",0,0,2232,NA +"2233",2020-03-11,"004835","덕성우","-",6620,"-","-","-","-",25,0.38,2233,NA +"2234",2020-03-11,"006405","삼성SDI우","-",153000,"-","-","-","-",1050,0.69,2234,NA +"2235",2020-03-11,"007860","서연","-",3390,"-","-","20,398","0.17",50,1.47,2235,NA +"2236",2020-03-11,"017180","명문제약","-",4300,"41","104.88","3,654","1.18",0,0,2236,NA +"2237",2020-03-11,"004830","덕성","-",2870,"-","-","3,681","0.78",20,0.7,2237,NA +"2238",2020-03-11,"011690","유양디앤유","-",1975,"-","-","1,900","1.04",0,0,2238,NA +"2239",2020-03-11,"004105","태양금속우","-",3020,"-","-","-","-",10,0.33,2239,NA +"2240",2020-03-11,"010580","지코","관리종목",406,"55","7.38","482","0.84",0,0,2240,NA +"2241",2020-03-11,"000040","KR모터스","-",605,"-","-","905","0.67",0,0,2241,NA +"2242",2020-03-11,"009190","대양금속","-",2725,"401","6.8","1,206","2.26",0,0,2242,NA +"2243",2020-03-11,"002630","오리엔트바이오","-",605,"-","-","635","0.95",0,0,2243,NA +"2244",2020-03-11,"011000","진원생명과학","-",5450,"-","-","1,245","4.38",0,0,2244,NA +"2245",2020-03-11,"012690","모나리자","-",5750,"-","-","1,764","3.26",50,0.87,2245,NA +"2246",2020-03-11,"019175","신풍제약우","-",13050,"-","-","-","-",0,0,2246,NA +"2247",2020-03-11,"145210","세화아이엠씨","관리종목",2990,"-","-","924","3.24",0,0,2247,NA +"2248",2020-03-11,"003415","쌍용양회우","-",9380,"-","-","-","-",380,4.05,2248,NA +"2249",2020-03-11,"012205","계양전기우","-",6150,"-","-","-","-",65,1.06,2249,NA +"2250",2020-03-11,"014915","성문전자우","-",12300,"-","-","-","-",0,0,2250,NA +"2251",2020-03-11,"102280","쌍방울","-",995,"-","-","1,580","0.63",0,0,2251,NA +"2252",2020-03-11,"003280","흥아해운","-",274,"-","-","823","0.33",0,0,2252,NA +"2253",2020-03-11,"012600","청호컴넷","-",2190,"188","11.65","2,893","0.76",0,0,2253,NA +"2254",2020-03-11,"000545","흥국화재우","-",5700,"-","-","-","-",0,0,2254,NA +"2255",2020-03-11,"003580","넥스트사이언스","-",6570,"-","-","3,056","2.15",0,0,2255,NA +"2256",2020-03-11,"015540","쎌마테라퓨틱스","-",4345,"-","-","654","6.64",0,0,2256,NA +"2257",2020-03-11,"023150","MH에탄올","-",10950,"-","-","8,442","1.3",350,3.2,2257,NA +"2258",2020-03-11,"027390","한화갤러리아타임월드","-",23100,"1,619","14.27","36,650","0.63",300,1.3,2258,NA +"2259",2020-03-11,"192650","드림텍","-",5290,"739","7.16","2,831","1.87",0,0,2259,NA +"2260",2020-03-11,"001529","동양3우B","-",26000,"-","-","-","-",150,0.58,2260,NA +"2261",2020-03-11,"003075","코오롱글로벌우","-",17000,"-","-","-","-",150,0.88,2261,NA +"2262",2020-03-11,"004920","씨아이테크","-",295,"-","-","426","0.69",0,0,2262,NA +"2263",2020-03-11,"009310","참엔지니어링","-",1185,"203","5.84","1,277","0.93",0,0,2263,NA +"2264",2020-03-11,"004410","서울식품","-",183,"2","91.5","81","2.26",0,0,2264,NA +"2265",2020-03-11,"004415","서울식품우","-",4160,"-","-","-","-",0,0,2265,NA +"2266",2020-03-11,"026890","디피씨","-",6560,"303","21.65","3,490","1.88",70,1.07,2266,NA +"2267",2020-03-11,"030790","동양네트웍스","-",4495,"-","-","23,440","0.19",0,0,2267,NA +"2268",2020-03-11,"001020","페이퍼코리아","-",434,"-","-","380","1.14",0,0,2268,NA +"2269",2020-03-11,"001140","국보","-",1495,"-","-","806","1.85",0,0,2269,NA +"2270",2020-03-11,"016385","동부제철우","관리종목",68000,"-","-","-","-",0,0,2270,NA +"2271",2020-03-11,"001745","SK네트웍스우","-",76100,"-","-","-","-",145,0.19,2271,NA +"2272",2020-03-11,"011330","유니켐","-",1460,"196","7.45","971","1.5",0,0,2272,NA +"2273",2020-03-11,"025620","제이준코스메틱","-",3205,"-","-","4,764","0.67",0,0,2273,NA +"2274",2020-03-11,"000230","일동홀딩스","-",8670,"-","-","14,248","0.61",200,2.31,2274,NA +"2275",2020-03-11,"001067","JW중외제약2우B","-",40600,"-","-","-","-",325,0.8,2275,NA +"2276",2020-03-11,"003220","대원제약","-",13700,"1,192","11.49","9,066","1.51",260,1.9,2276,NA +"2277",2020-03-11,"011160","두산건설","-",1240,"-","-","2,680","0.46",0,0,2277,NA +"2278",2020-03-11,"109070","컨버즈","관리종목",13750,"-","-","2,750","5",0,0,2278,NA +"2279",2020-03-11,"249420","일동제약","-",12850,"536","23.97","11,676","1.1",400,3.11,2279,NA +"2280",2020-03-11,"001527","동양2우B","-",11100,"-","-","-","-",150,1.35,2280,NA +"2281",2020-03-11,"004150","한솔홀딩스","-",3180,"-","-","8,673","0.37",0,0,2281,NA +"2282",2020-03-11,"004720","우리들제약","-",5760,"390","14.77","4,904","1.17",0,0,2282,NA +"2283",2020-03-11,"005320","국동","-",1965,"188","10.45","2,970","0.66",0,0,2283,NA +"2284",2020-03-11,"007460","에이프로젠 KIC","-",2325,"-","-","2,127","1.09",0,0,2284,NA +"2285",2020-03-11,"009275","신원우","-",37800,"-","-","-","-",0,0,2285,NA +"2286",2020-03-11,"004140","동방","-",2115,"461","4.59","3,137","0.67",10,0.47,2286,NA +"2287",2020-03-11,"090355","노루페인트우","-",13400,"-","-","-","-",255,1.9,2287,NA +"2288",2020-03-11,"000725","현대건설우","-",98600,"-","-","-","-",550,0.56,2288,NA diff --git a/data/krx_sector.csv b/data/krx_sector.csv index a29c2edf..73242bb3 100644 --- a/data/krx_sector.csv +++ b/data/krx_sector.csv @@ -1,2315 +1,2320 @@ -"","屸","ڵ","","з","簡()","ϴ","ðѾ()" -"1","ڽ","030720","","",10400,-100,48399572000 -"2","ڽ","007160","","",35950,-200,1.7975e+11 -"3","ڽ","006040","","",215000,3000,790692815000 -"4","ڽ","004970","Ŷ󱳿","",11400,0,1.824e+11 -"5","ڽ","012320","浿κƮ","",37600,300,88924864800 -"6","ڽ","003580","ؽƮ̾","",8470,70,240837140390 -"7","ڽ","017810","Ǯ","ķǰ",11300,-100,430427735000 -"8","ڽ","280360","Ե","ķǰ",149000,0,956090833000 -"9","ڽ","271560","","ķǰ",112500,1000,4447814850000 -"10","ڽ","006090","","ķǰ",7600,50,71612816400 -"11","ڽ","26490K","ũ","ķǰ",7620,70,5894527200 -"12","ڽ","264900","ũ","ķǰ",8500,110,106452725000 -"13","ڽ","248170","ǥǰ","ķǰ",33700,-350,153951238200 -"14","ڽ","101530","ǰ","ķǰ",7480,240,217793828560 -"15","ڽ","014710","Ǫ","ķǰ",5080,0,87470198440 -"16","ڽ","145995","","ķǰ",35750,450,13230002500 -"17","ڽ","145990","","ķǰ",48050,200,494425034150 -"18","ڽ","000087","Ʈ2B","ķǰ",18250,750,20625018500 -"19","ڽ","136490","","ķǰ",9410,-20,223766073640 -"20","ڽ","033920","","ķǰ",8320,80,2.3712e+11 -"21","ڽ","001799","3B","ķǰ",24700,-150,3202503200 -"22","ڽ","000080","Ʈ","ķǰ",31650,2600,2219728788150 -"23","ڽ","011155","CJǪ1","ķǰ",30700,350,6.14e+09 -"24","ڽ","011150","CJǪ","ķǰ",2705,35,97192740965 -"25","ڽ","097955","CJ ","ķǰ",108000,1500,143362764000 -"26","ڽ","097950","CJ","ķǰ",247000,7000,3718383942000 -"27","ڽ","027740","Ŀ","ķǰ",825,9,130739890050 -"28","ڽ","002600","","ķǰ",145500,0,8.73e+10 -"29","ڽ","049770","F&B","ķǰ",226500,-500,874091586000 -"30","ڽ","036580","ʽ","ķǰ",4490,100,164908464070 -"31","ڽ","023150","MHź","ķǰ",6170,20,45525505420 -"32","ڽ","008040","ƿ","ķǰ",1050,20,148201830000 -"33","ڽ","007310","ѱ","ķǰ",546000,5000,1968459402000 -"34","ڽ","006980","켺","ķǰ",3220,65,9.9498e+10 -"35","ڽ","005610","SPC︳","ķǰ",83300,0,718796449700 -"36","ڽ","005305","Եĥ","ķǰ",70000,400,54271700000 -"37","ڽ","005300","Եĥ","ķǰ",134500,500,1075120370000 -"38","ڽ","005180","׷","ķǰ",55200,100,543788503200 -"39","ڽ","004415","ǰ","ķǰ",3365,25,7485442500 -"40","ڽ","004410","ǰ","ķǰ",169,0,57022290000 -"41","ڽ","004370","","ķǰ",226000,500,1374677092000 -"42","ڽ","003960","븲","ķǰ",16600,250,152130152200 -"43","ڽ","003925","","ķǰ",145000,500,24165990000 -"44","ڽ","003920","","ķǰ",420500,2500,3.0276e+11 -"45","ڽ","003680","Ѽ","ķǰ",5270,90,32519884120 -"46","ڽ","003230","ǰ","ķǰ",102000,2000,768367530000 -"47","ڽ","002270","ԵǪ","ķǰ",401500,5500,454445805000 -"48","ڽ","002140","","ķǰ",3625,115,90405415625 -"49","ڽ","001795","","ķǰ",12700,-100,8233105200 -"50","ڽ","001790","","ķǰ",20000,450,176800040000 -"51","ڽ","001685","","ķǰ",12950,0,17744387850 -"52","ڽ","001680","","ķǰ",22350,100,774383358750 -"53","ڽ","001130","","ķǰ",147000,0,2.4843e+11 -"54","ڽ","000890","ؾ","ķǰ",1230,35,155951981670 -"55","ڽ","016450","Ѽ24Ȧ","Ǻ",7150,10,2.86e+11 -"56","ڽ","111110","ȣǾ","Ǻ",14500,50,1.16e+11 -"57","ڽ","093240","Ʈ","Ǻ",1590,30,49536128820 -"58","ڽ","105630","ѼǾ","Ǻ",17000,-200,6.8e+11 -"59","ڽ","102280","ֹ","Ǻ",1065,20,137517286845 -"60","ڽ","090370","Ÿ","Ǻ",1350,-10,70617131100 -"61","ڽ","093050","LF","Ǻ",16800,-50,4.91232e+11 -"62","ڽ","084870","TBH۷ι","Ǻ",2740,-5,57147684060 -"63","ڽ","007980","繰","Ǻ",2620,5,130768764040 -"64","ڽ","007700","F&F","Ǻ",120500,3000,1.8557e+12 -"65","ڽ","020000","Ѽ","Ǻ",31400,800,7.73382e+11 -"66","ڽ","016090","","Ǻ",2420,-10,107163190200 -"67","ڽ","014990","ε","Ǻ",2460,120,144975167700 -"68","ڽ","011300","","Ǻ",689,-1,39175065540 -"69","ڽ","009275","ſ","Ǻ",45700,1600,4146818000 -"70","ڽ","009270","ſ","Ǻ",1925,80,163706810575 -"71","ڽ","008500","Ǿ","Ǻ",17200,-150,2.064e+10 -"72","ڽ","005820","","Ǻ",18500,100,4.07e+10 -"73","ڽ","005800","ſڷ","Ǻ",97600,-400,8.784e+10 -"74","ڽ","003610","渲","Ǻ",1980,5,83781898200 -"75","ڽ","003200","ϽŹ","Ǻ",70700,100,1.6968e+11 -"76","ڽ","002070","","Ǻ",20850,-50,143196653250 -"77","ڽ","001465","BYC","Ǻ",122500,0,26384662500 -"78","ڽ","001460","BYC","Ǻ",232500,-500,145222987500 -"79","ڽ","001070","ѹ","Ǻ",20150,50,1.06795e+11 -"80","ڽ","000950","","Ǻ",15450,0,2.5956e+10 -"81","ڽ","213500","Ѽ","̸",13950,-100,332018035200 -"82","ڽ","109070","","̸",1955,25,60179609595 -"83","ڽ","009770","","̸",30850,0,77124105350 -"84","ڽ","025750","ѼȨ","̸",1125,30,90635792625 -"85","ڽ","027970","","̸",2565,-5,75829087305 -"86","ڽ","016590","Ŵ","̸",61200,600,246622658400 -"87","ڽ","014160","뿵","̸",1135,10,123027813115 -"88","ڽ","012690","𳪸","̸",3900,70,142627894500 -"89","ڽ","011280","¸","̸",4190,55,296676888600 -"90","ڽ","009580","P&P","̸",4280,10,266936426720 -"91","ڽ","009460","â","̸",3150,90,187952580900 -"92","ڽ","009200","","̸",2510,30,104439368100 -"93","ڽ","008250","̰ǻ","̸",7300,140,79954235500 -"94","ڽ","006740","dz","̸",3475,135,7.7145e+10 -"95","ڽ","004545","ѳ","̸",17350,50,6352876000 -"96","ڽ","004540","ѳ","̸",2370,-10,88260442410 -"97","ڽ","002870","dz","̸",1470,0,51389289000 -"98","ڽ","002820","â","̸",4295,85,54151312755 -"99","ڽ","002310","Ƽ","̸",32300,300,289295014600 -"100","ڽ","002300","ѱ","̸",17100,-100,85584627900 -"101","ڽ","002200","","̸",19700,0,7.88e+10 -"102","ڽ","001020","ڸ","̸",607,7,54582967819 -"103","ڽ","00279K","ƸG3(ȯ)","ȭ",60100,500,426241220000 -"104","ڽ","267250","߰","ȭ",321000,0,5228004057000 -"105","ڽ","100250","Ȧ","ȭ",2615,-5,146166188580 -"106","ڽ","096775","SK̳뺣̼ǿ","ȭ",104000,-2500,129836304000 -"107","ڽ","096770","SK̳뺣̼","ȭ",137000,-2500,12667782268000 -"108","ڽ","092230","KPXȦ","ȭ",53600,-500,226441025600 -"109","ڽ","005725","ؼ","ȭ",3400,-30,12242040000 -"110","ڽ","005720","ؼ","ȭ",5860,20,313767705220 -"111","ڽ","002795","ƸG","ȭ",35250,300,227142892500 -"112","ڽ","002790","ƸG","ȭ",91000,700,7503694380000 -"113","ڽ","298050","ȿ÷ܼ","ȭ",110500,1000,495034254000 -"114","ڽ","298020","ȿƼؾ","ȭ",162000,10500,701084484000 -"115","ڽ","298000","ȿȭ","ȭ",128000,500,408336128000 -"116","ڽ","226320","Ѻ","ȭ",21350,100,468190875250 -"117","ڽ","018250","ְ","ȭ",31900,-150,842476926500 -"118","ڽ","28513K","SKɹĮ","ȭ",30650,-550,44708235500 -"119","ڽ","285130","SKɹĮ","ȭ",66200,-800,777280415200 -"120","ڽ","282690","Ÿ̾","ȭ",11950,0,164109529250 -"121","ڽ","272550","Ű¡","ȭ",15550,-300,220962452200 -"122","ڽ","055490","ѽ","ȭ",22600,950,106618890000 -"123","ڽ","268280","̿","ȭ",74400,400,391931090400 -"124","ڽ","025620","ڽƽ","ȭ",5100,-20,144749837100 -"125","ڽ","00088K","ȭ3B","ȭ",13350,50,300001200000 -"126","ڽ","214420","ϸ","ȭ",13300,150,2.34612e+11 -"127","ڽ","192820","ڽƽ","ȭ",88000,1100,884356792000 -"128","ڽ","014825","ý","ȭ",30550,150,8106686900 -"129","ڽ","014820","ý","ȭ",27750,50,710913680250 -"130","ڽ","163560","ϰƮ","ȭ",6100,80,8.1435e+10 -"131","ڽ","161890","ѱݸ","ȭ",52900,0,1210414422000 -"132","ڽ","161390","ѱŸ̾ũ","ȭ",30650,350,3796770864850 -"133","ڽ","161000","ְȭ","ȭ",8450,40,2.70738e+11 -"134","ڽ","144620","ڿոƼ","ȭ",1920,30,131824579200 -"135","ڽ","079980","޺","ȭ",5870,50,2.02515e+11 -"136","ڽ","078520","̺","ȭ",12050,100,325753180950 -"137","ڽ","138490","ڿöƽ","ȭ",4320,40,1.6416e+11 -"138","ڽ","134380","̿ȭ","ȭ",44450,50,97757462600 -"139","ڽ","120115","ڿδ","ȭ",22000,150,60892920000 -"140","ڽ","120110","ڿδ","ȭ",47850,850,1290937494000 -"141","ڽ","115390","ض","ȭ",13950,-50,755903070000 -"142","ڽ","108675","LGϿý","ȭ",26050,50,26892196500 -"143","ڽ","108670","LGϿý","ȭ",53300,200,477976811000 -"144","ڽ","093370","ļ","ȭ",8620,70,798270779780 -"145","ڽ","089470","HDCEP","ȭ",4775,50,152322500000 -"146","ڽ","090355","Ʈ","ȭ",13150,150,6090106900 -"147","ڽ","090350","Ʈ","ȭ",7830,10,1.566e+11 -"148","ڽ","090435","Ƹ۽ȿ","ȭ",104000,1000,1098014320000 -"149","ڽ","090430","Ƹ۽","ȭ",234500,0,13708515905000 -"150","ڽ","083420","׸ɹĮ","ȭ",3315,15,7.956e+10 -"151","ڽ","073240","ȣŸ̾","ȭ",4045,15,1161967860915 -"152","ڽ","081000","̾","ȭ",29050,-100,412596423750 -"153","ڽ","014830","ϵ","ȭ",45800,-50,407154809400 -"154","ڽ","006890","°ȭ","ȭ",5390,50,6.2524e+10 -"155","ڽ","011500","ѳȭ","ȭ",4180,20,65362835560 -"156","ڽ","069260","ͽ","ȭ",19400,-100,793044607200 -"157","ڽ","051915","LGȭп","ȭ",177000,-2500,1360917600000 -"158","ڽ","051910","LGȭ","ȭ",328500,-5000,23189584675500 -"159","ڽ","051905","LGȰǰ","ȭ",843000,10000,1770044571000 -"160","ڽ","051900","LGȰǰ","ȭ",1422000,11000,22209076134000 -"161","ڽ","051630","ȭ","ȭ",5430,30,6.516e+10 -"162","ڽ","035150","","ȭ",8920,-100,2.15864e+11 -"163","ڽ","025860","ȭ","ȭ",8260,70,410347243180 -"164","ڽ","025000","KPXɹĮ","ȭ",54800,-200,2.65232e+11 -"165","ڽ","024890","ȭ","ȭ",1505,-10,62079973760 -"166","ڽ","024070","WISCOM","ȭ",2735,0,41917807930 -"167","ڽ","023450","ռ","ȭ",25050,150,90725789400 -"168","ڽ","015890","°","ȭ",5670,20,165727012500 -"169","ڽ","014680","ѼɹĮ","ȭ",108500,2500,1225528657500 -"170","ڽ","014530","صȭ","ȭ",3660,-90,127622077200 -"171","ڽ","014440","ȭ","ȭ",3410,-10,6.82e+10 -"172","ڽ","012610","ξ","ȭ",8090,220,329961692850 -"173","ڽ","011790","SKC","ȭ",51300,-1000,1925522671500 -"174","ڽ","011785","ȣ","ȭ",32900,-100,99472689400 -"175","ڽ","011780","ȣ","ȭ",77400,-900,2358199283400 -"176","ڽ","011170","ԵɹĮ","ȭ",218000,-1000,7472041342000 -"177","ڽ","010955","S-Oil","ȭ",49850,-150,200493060950 -"178","ڽ","010950","S-Oil","ȭ",85500,200,9625828716000 -"179","ڽ","010640","","ȭ",3825,-50,3.825e+10 -"180","ڽ","010060","OCI","ȭ",64900,500,1547824177900 -"181","ڽ","009835","ȭַǿ","ȭ",12100,100,13597217700 -"182","ڽ","009830","ȭַ","ȭ",20000,0,3229585800000 -"183","ڽ","008730","ȭ","ȭ",13400,-50,3.3232e+11 -"184","ڽ","008490","","ȭ",35900,800,415331156700 -"185","ڽ","007690","ȭ","ȭ",44600,100,259153473600 -"186","ڽ","007590","Ʊ׷","ȭ",6700,-10,91237765900 -"187","ڽ","006650","ȭ","ȭ",114000,1500,7.41e+11 -"188","ڽ","006380","ī","ȭ",3325,25,1.33e+11 -"189","ڽ","006060","ȭδ","ȭ",12200,-50,6.74904e+11 -"190","ڽ","005950","̼ȭ","ȭ",9830,10,150182740000 -"191","ڽ","005420","ڽȭ","ȭ",7690,120,200792244250 -"192","ڽ","005190","ȭ","ȭ",17750,-150,94706261000 -"193","ڽ","005070","ڽż","ȭ",10300,0,301254039500 -"194","ڽ","004910","Ʈ","ȭ",5370,-10,6.8736e+10 -"195","ڽ","004835","","ȭ",3460,0,4816320000 -"196","ڽ","004830","","ȭ",3105,45,48686400000 -"197","ڽ","004430","ۿ","ȭ",14350,50,3.444e+11 -"198","ڽ","004255","NPC","ȭ",2280,-10,12038400000 -"199","ڽ","004250","NPC","ȭ",3840,45,141004800000 -"200","ڽ","004000","Եȭ","ȭ",41700,300,1.07586e+12 -"201","ڽ","003830","ȭ","ȭ",90000,700,1.1952e+11 -"202","ڽ","003780","","ȭ",4385,15,5.7005e+10 -"203","ڽ","003720","￵ȭ","ȭ",1000,2,3.4e+10 -"204","ڽ","003650","â","ȭ",77600,300,134998547200 -"205","ڽ","003350","ѱȭǰ","ȭ",37400,50,169496800000 -"206","ڽ","003240","±","ȭ",1017000,-14000,1132327800000 -"207","ڽ","003080","ȭ","ȭ",4410,10,88288200000 -"208","ڽ","002960","ѱ","ȭ",309000,0,4.017e+11 -"209","ڽ","002840","̿","ȭ",59000,1200,3.00192e+11 -"210","ڽ","002760","","ȭ",2120,20,1.26988e+11 -"211","ڽ","002380","KCC","ȭ",233500,0,2464945785500 -"212","ڽ","002360","SHȭ","ȭ",1120,-30,124469777600 -"213","ڽ","002355","ؼŸ̾1B","ȭ",3390,0,2.2035e+10 -"214","ڽ","002350","ؼŸ̾","ȭ",8680,90,847757172360 -"215","ڽ","002100","","ȭ",12100,400,262470175000 -"216","ڽ","001570","ݾ","ȭ",2600,20,114525151000 -"217","ڽ","001550","","ȭ",15900,400,82556600100 -"218","ڽ","001390","KGɹĮ","ȭ",11450,0,149001506400 -"219","ڽ","001340","鱤","ȭ",2440,0,109600913080 -"220","ڽ","000885","ȭ","ȭ",27600,-50,13228514400 -"221","ڽ","000880","ȭ","ȭ",23800,250,1784017893000 -"222","ڽ","000860","","ȭ",19950,-150,1.29675e+11 -"223","ڽ","000390","ȭƮ","ȭ",4990,50,131929367490 -"224","ڽ","001630","ٴȦ","Ǿǰ",113000,6000,566114293000 -"225","ڽ","293480","ϳ","Ǿǰ",22500,0,3.645e+11 -"226","ڽ","068270","Ʈ","Ǿǰ",176500,-1500,22651631054500 -"227","ڽ","271980","Ͼǰ","Ǿǰ",34350,-150,505112353200 -"228","ڽ","011000","","Ǿǰ",2345,-15,51416838165 -"229","ڽ","207940","Ｚ̿","Ǿǰ",434500,-500,28748692500000 -"230","ڽ","234080","JW","Ǿǰ",19500,-50,308773803000 -"231","ڽ","249420","ϵ","Ǿǰ",16400,-100,371795412800 -"232","ڽ","214390","溸","Ǿǰ",8120,0,194123703200 -"233","ڽ","185750","ٴ","Ǿǰ",95400,1400,989325666000 -"234","ڽ","170900","ƿƼ","Ǿǰ",102000,-3500,861274536000 -"235","ڽ","005690","Ĺ̼","Ǿǰ",8500,110,509651075000 -"236","ڽ","128940","ѹ̾ǰ","Ǿǰ",299500,3500,3477849108000 -"237","ڽ","102460","̿","Ǿǰ",15100,100,2.53227e+11 -"238","ڽ","017180","","Ǿǰ",4920,20,120736800000 -"239","ڽ","033270","Ƽ","Ǿǰ",17500,100,284056885000 -"240","ڽ","002630","Ʈ̿","Ǿǰ",302,3,69017601408 -"241","ڽ","069620","","Ǿǰ",139500,-500,1616327212500 -"242","ڽ","063160","ٴ̿","Ǿǰ",29600,600,154792874400 -"243","ڽ","019175","dz","Ǿǰ",5900,-100,1.298e+10 -"244","ڽ","019170","dz","Ǿǰ",6940,20,367715830600 -"245","ڽ","016580","ȯ","Ǿǰ",15500,0,288301085000 -"246","ڽ","009420","ѿù̿ĸ","Ǿǰ",36000,-200,1880662968000 -"247","ڽ","009290","","Ǿǰ",6560,50,343880782560 -"248","ڽ","007575","Ͼǰ","Ǿǰ",16750,-100,7455090000 -"249","ڽ","007570","Ͼǰ","Ǿǰ",21150,-100,403661793600 -"250","ڽ","006280","","Ǿǰ",125500,-2500,1466660519000 -"251","ڽ","005500","","Ǿǰ",24050,-50,3.34295e+11 -"252","ڽ","004720","츮","Ǿǰ",6250,80,73037656250 -"253","ڽ","004310","ǰ","Ǿǰ",5270,-30,1.6864e+11 -"254","ڽ","003850","","Ǿǰ",14600,0,6.4532e+11 -"255","ڽ","003520","ǰ","Ǿǰ",5970,0,1091869604070 -"256","ڽ","003220","","Ǿǰ",16650,-100,327383572050 -"257","ڽ","003120","ϼž","Ǿǰ",81800,0,2.17588e+11 -"258","ڽ","003060","","Ǿǰ",1295,15,312947534760 -"259","ڽ","003000","αǰ","Ǿǰ",14300,50,908498548100 -"260","ڽ","002720","ǰ","Ǿǰ",4740,55,87218464800 -"261","ڽ","002390","ѵ","Ǿǰ",23250,650,320002142250 -"262","ڽ","002210","","Ǿǰ",15750,100,410614281000 -"263","ڽ","001360","Ｚ","Ǿǰ",4260,-35,251314993800 -"264","ڽ","001067","JW߿2B","Ǿǰ",41200,400,3616948000 -"265","ڽ","001065","JW߿","Ǿǰ",27000,-100,4519125000 -"266","ڽ","001060","JW߿","Ǿǰ",28600,0,581095429200 -"267","ڽ","000520","","Ǿǰ",20550,100,1.33575e+11 -"268","ڽ","000227","2B","Ǿǰ",18000,-150,2953440000 -"269","ڽ","000225","1","Ǿǰ",6990,-10,7922920350 -"270","ڽ","000220","","Ǿǰ",11000,0,70054457000 -"271","ڽ","000105","Ѿ","Ǿǰ",207000,0,48890916000 -"272","ڽ","000100","Ѿ","Ǿǰ",231500,-1000,2957902122500 -"273","ڽ","000020","ȭǰ","Ǿǰ",8090,-50,225965592300 -"274","ڽ","003670","ɹĮ","ݼӱ",54800,400,3342154456000 -"275","ڽ","003300","Ȧ","ݼӱ",42100,850,252362387600 -"276","ڽ","300720","ϽøƮ","ݼӱ",92500,500,383409725000 -"277","ڽ","004440","븲","ݼӱ",7260,60,92433935220 -"278","ڽ","152330","ڸƿ۶","ݼӱ",15300,150,3.06e+11 -"279","ڽ","183190","ƼƽøƮ","ݼӱ",74300,1600,289458608700 -"280","ڽ","047400","Ͽ¸Ƽ","ݼӱ",2400,-10,1.008e+11 -"281","ڽ","001529","3B","ݼӱ",27200,0,2440438400 -"282","ڽ","001560","Ͽ","ݼӱ",7350,-30,7.35e+10 -"283","ڽ","001527","2B","ݼӱ",9060,10,2795635140 -"284","ڽ","001525","","ݼӱ",6300,90,3891705300 -"285","ڽ","001520","","ݼӱ",1280,15,305515600640 -"286","ڽ","014580","鱤","ݼӱ",4420,45,121917302000 -"287","ڽ","011390","λ","ݼӱ",154000,4000,1.62624e+11 -"288","ڽ","010780","̿","ݼӱ",31400,1400,970027828400 -"289","ڽ","010040","ѱȭ","ݼӱ",4185,95,95684299920 -"290","ڽ","008870","ݺ","ݼӱ",62900,0,6.29e+10 -"291","ڽ","007210","","ݼӱ",1945,20,133349200000 -"292","ڽ","006390","øƮ","ݼӱ",33300,2800,560148957000 -"293","ڽ","005750","븲B&Co","ݼӱ",4180,45,69689963200 -"294","ڽ","005090","ﱤ۶","ݼӱ",29900,0,145147098200 -"295","ڽ","004985","žȸ","ݼӱ",9590,90,7054835550 -"296","ڽ","004980","žȸ","ݼӱ",7320,190,179457654360 -"297","ڽ","004090","ѱ","ݼӱ",111000,-1000,72727200000 -"298","ڽ","003415","ֿȸ","ݼӱ",11750,-350,18138298750 -"299","ڽ","003410","ֿȸ","ݼӱ",5210,110,2625108489950 -"300","ڽ","000910","Ͽ","ݼӱ",3905,5,60963372195 -"301","ڽ","000480","ȭ","ݼӱ",83100,200,3.324e+11 -"302","ڽ","058650","Ȧ","öݼ",76700,-300,3.068e+11 -"303","ڽ","001940","KISCOȦ","öݼ",12500,-100,230954750000 -"304","ڽ","306200","","öݼ",56900,0,161385470000 -"305","ڽ","155660","DSR","öݼ",4755,40,7.608e+10 -"306","ڽ","002690","","öݼ",2495,5,3.7425e+10 -"307","ڽ","133820","ȭκƿ","öݼ",2700,-5,7.9785e+10 -"308","ڽ","019440","Ư","öݼ",12600,100,1.07982e+11 -"309","ڽ","012160","ö","öݼ",1160,-5,99558750440 -"310","ڽ","032560","ȲݿƼ","öݼ",7300,50,1.022e+11 -"311","ڽ","026940","αö","öݼ",5170,-30,1.034e+11 -"312","ڽ","104700","ѱö","öݼ",4535,0,208836750000 -"313","ڽ","103140","dz","öݼ",24300,-50,680989955400 -"314","ڽ","001780","˷","öݼ",2690,35,200469834380 -"315","ڽ","084010","","öݼ",5780,-30,142458122520 -"316","ڽ","004890","ϻ","öݼ",56200,0,136297083000 -"317","ڽ","071090","̽ƿ","öݼ",19950,300,39898882800 -"318","ڽ","069730","DSR","öݼ",4835,50,6.9624e+10 -"319","ڽ","069460","ȣ̿","öݼ",3730,415,101212949470 -"320","ڽ","058430","ڰ","öݼ",16200,-100,9.72e+10 -"321","ڽ","014285","ݰ","öݼ",8810,0,5196798750 -"322","ڽ","014280","ݰ","öݼ",3735,25,91215120465 -"323","ڽ","025820","̱","öݼ",1830,-35,61198860000 -"324","ڽ","024090","𾾿","öݼ",11800,0,1.3806e+11 -"325","ڽ","021050","","öݼ",3925,-140,186337765750 -"326","ڽ","018470","Ͼ˹̴","öݼ",727,4,51003088485 -"327","ڽ","016385","ö","öݼ",72100,-1300,3849058500 -"328","ڽ","016380","ö","öݼ",7700,80,770068506900 -"329","ڽ","012800","â","öݼ",1570,25,143090583430 -"330","ڽ","010130","ƿ","öݼ",423000,1000,7.98201e+12 -"331","ڽ","009190","ݼ","öݼ",5550,-110,68364528150 -"332","ڽ","008970","ö","öݼ",1080,20,128396113200 -"333","ڽ","008420","ö","öݼ",2580,10,52899042900 -"334","ڽ","008355","˹̿","öݼ",38200,2700,11761398000 -"335","ڽ","008350","˹̴","öݼ",4160,730,458345014400 -"336","ڽ","008260","NIƿ","öݼ",2200,0,62920257400 -"337","ڽ","007280","ѱƯ","öݼ",1670,45,54030328300 -"338","ڽ","006110","ƾ˹̴","öݼ",4550,40,5.005e+10 -"339","ڽ","005490","POSCO","öݼ",242000,0,21099214070000 -"340","ڽ","005010","޽ƿ","öݼ",9840,40,74997213120 -"341","ڽ","004565","ƿ","öݼ",61200,500,6722942400 -"342","ڽ","004560","ƿ","öݼ",9170,10,138272696870 -"343","ڽ","004020","ö","öݼ",30800,300,4110130178000 -"344","ڽ","002710","TCCƿ","öݼ",2740,-10,61218450000 -"345","ڽ","002240","","öݼ",19600,50,3.92e+11 -"346","ڽ","002220","ö","öݼ",2015,10,44979494950 -"347","ڽ","001770","ȭǾ","öݼ",20900,0,25390950200 -"348","ڽ","001430","ƺƿ","öݼ",14200,0,509242089800 -"349","ڽ","001230","","öݼ",5550,40,529651690350 -"350","ڽ","001080","ȣ","öݼ",15250,-100,63287500000 -"351","ڽ","000970","ѱö","öݼ",10350,0,235985175000 -"352","ڽ","000670","dz","öݼ",666000,9000,1226798640000 -"353","ڽ","241560","λĹ","",33950,200,3403459185700 -"354","ڽ","267270","Ǽ","",30300,550,596934027900 -"355","ڽ","079550","LIGؽ","",29950,-300,6.589e+11 -"356","ڽ","145210","ȭ̿","",2990,0,87912180330 -"357","ڽ","210540","Ŀ","",10500,-250,115937934000 -"358","ڽ","112610","","",38200,-200,660314313000 -"359","ڽ","082740","HSD","",4695,-55,154686831690 -"360","ڽ","120030","","",80800,0,101618200800 -"361","ڽ","119650","KCƮ","",6730,0,8.749e+10 -"362","ڽ","071970","STX߰","",3320,230,93231346920 -"363","ڽ","012600","ûȣij","",2820,50,24185309820 -"364","ڽ","100840","S&TC","",19150,200,143753515650 -"365","ڽ","085310","","",1245,35,99579273240 -"366","ڽ","092440","","",3885,30,1.13442e+11 -"367","ڽ","091090","","",2915,10,177788158680 -"368","ڽ","049800","ö","",3340,-70,3.34e+10 -"369","ڽ","017960","ѱī","",8260,0,363115852820 -"370","ڽ","042700","ѹ̹ݵü","",8440,-240,482969631600 -"371","ڽ","058730","ٽ","",6820,80,1.05028e+11 -"372","ڽ","077970","STX","",6740,110,155080012960 -"373","ڽ","010820","۽","",2195,-85,102648823800 -"374","ڽ","074610","޵","",7090,-230,263903391530 -"375","ڽ","017370","Žý","",4820,-45,88273740280 -"376","ڽ","042670","λھ","",5280,50,1099091553120 -"377","ڽ","034020","λ߰","",5680,130,1148194250000 -"378","ڽ","025890","ѱְ","",1825,-55,20639397675 -"379","ڽ","018880","ѿ½ý","",11250,150,6.00525e+12 -"380","ڽ","017800","뿤","",71600,2700,1947472314400 -"381","ڽ","017550","߰","",2380,0,128484687940 -"382","ڽ","015590","ť","",1305,35,193233520215 -"383","ڽ","012205","","",6750,50,9.45e+09 -"384","ڽ","012200","","",3150,20,1.0269e+11 -"385","ڽ","011700","ѽű","",1730,10,56131841230 -"386","ڽ","010660","ȭõ","",3295,-165,7.249e+10 -"387","ڽ","009310","Ͼ","",1600,5,83900016000 -"388","ڽ","009160","SIMPAC","",2845,45,186146973020 -"389","ڽ","007460"," KIC","",2695,15,414290589020 -"390","ڽ","006570","븲","",4080,70,6.2118e+10 -"391","ڽ","004450","ȭհ","",44300,50,95438989700 -"392","ڽ","004380","THK","",11850,50,2.4885e+11 -"393","ڽ","002900","繰","",1195,0,150575508950 -"394","ڽ","000850","ȭõ","",41000,-100,9.02e+10 -"395","ڽ","000490","뵿","",5850,60,138810028500 -"396","ڽ","322000","뿡ַ","",20500,500,2.296e+11 -"397","ڽ","33637L","λַ罺2B","",22750,-250,37447637500 -"398","ڽ","33637K","λַ罺1","",7630,-20,56205632000 -"399","ڽ","336370","λַ罺","",23200,0,709682385600 -"400","ڽ","33626L","λǻ2B","",11350,0,33894505000 -"401","ڽ","33626K","λǻ1","",4385,35,58602017000 -"402","ڽ","336260","λǻ","",8300,-120,460597925800 -"403","ڽ","192650","帲","",6980,90,426234516660 -"404","ڽ","00806K","1","",6310,30,20872697560 -"405","ڽ","298040","ȿ߰","",25550,200,238242201400 -"406","ڽ","007340","Ƽ˿Ƽ","",29200,-50,291824946000 -"407","ڽ","000300","÷","",777,-12,82848983973 -"408","ڽ","267260","ϷƮ","",12000,-100,432565620000 -"409","ڽ","004870","ƼȦ","",1655,10,126906815025 -"410","ڽ","195870","ؼ𿡽","",18200,-50,3.094e+11 -"411","ڽ","00781K","ڸƽŰƮ2B","",4790,-65,3753918210 -"412","ڽ","020150","Ƽ","",46950,200,2164903703250 -"413","ڽ","103130","","",914,0,28285852308 -"414","ڽ","000995","DB1","",53000,-3000,5952748000 -"415","ڽ","000990","DB","",28800,-1350,1278679334400 -"416","ڽ","011930","ż̿","",999,8,173556454815 -"417","ڽ","103590","","",3015,10,111797375850 -"418","ڽ","011070","LG̳","",148000,-3000,3502731836000 -"419","ڽ","009450","浿","",45850,900,584106533500 -"420","ڽ","044380","ֿũ","",993,-2,106004728056 -"421","ڽ","092220","KEC","",1080,10,126043495200 -"422","ڽ","020760","","",3800,265,107594872000 -"423","ڽ","034220","LG÷","",15600,-100,5581924920000 -"424","ڽ","007660","̼Ÿý","",4240,40,174978007520 -"425","ڽ","066575","LGڿ","",27900,200,479489176800 -"426","ڽ","066570","LG","",69600,1300,11389887854400 -"427","ڽ","033180","ʷ轺","",7280,-30,590349847360 -"428","ڽ","033240","ȭ","",11750,0,2.10325e+11 -"429","ڽ","029530","ŵ","",35400,0,356833026600 -"430","ڽ","026890","Ǿ","",5570,30,232147434750 -"431","ڽ","025540","ѱ","",40350,-650,420245250000 -"432","ڽ","019490","Ʈ","",3215,5,17781313025 -"433","ڽ","019180","Ƽġ","",3930,40,7.074e+10 -"434","ڽ","017900","","",2230,80,129214591490 -"435","ڽ","017040","","",2260,35,97943009900 -"436","ڽ","015260","̿","",341,-3,28229639988 -"437","ڽ","014915","ڿ","",12350,150,7.41e+09 -"438","ڽ","014910","","",2235,35,43553125395 -"439","ڽ","011690","","",4865,-5,283114787865 -"440","ڽ","011230","ȭ","",2825,10,29543680500 -"441","ڽ","010120","LS","",54100,-400,1.623e+12 -"442","ڽ","009470","ȭ","",16300,-450,107805266000 -"443","ڽ","009155","Ｚ","",52700,-300,153198056800 -"444","ڽ","009150","Ｚ","",133500,-2000,9971608416000 -"445","ڽ","009140","","",19600,200,30787621200 -"446","ڽ","008700","Ƴ","",2135,25,164661490700 -"447","ڽ","008110","뵿","",3715,-10,38972010605 -"448","ڽ","008060","","",10100,100,787870417200 -"449","ڽ","007815","ڸƽ","",3790,-5,11236175100 -"450","ڽ","007810","ڸƽŰƮ","",11250,-150,265733448750 -"451","ڽ","007630","罺̿","",1225,0,48156675700 -"452","ڽ","007610","","",3035,50,5.463e+10 -"453","ڽ","006405","ＺSDI","",101000,-1500,163407496000 -"454","ڽ","006400","ＺSDI","",267500,2000,18394511775000 -"455","ڽ","006345","","",2725,40,7142770000 -"456","ڽ","006340","","",1175,20,80025925925 -"457","ڽ","005935","Ｚڿ","",49250,-500,40527169975000 -"458","ڽ","005930","Ｚ","",59000,-1000,352217170450000 -"459","ڽ","005870","޴ϵ","",6990,-50,98670944850 -"460","ڽ","005680","￵","",8970,10,1.794e+11 -"461","ڽ","004770","","",6040,-140,203700479800 -"462","ڽ","004710","Ѽũн","",9780,10,314034606840 -"463","ڽ","004490","","",35900,100,5.026e+11 -"464","ڽ","001820","ȭܵ","",60900,-1000,633055500000 -"465","ڽ","001440","","",630,9,539577995670 -"466","ڽ","001210","ȣ","",4295,-30,44095304700 -"467","ڽ","000660","SK̴н","",98200,-2300,71489832243000 -"468","ڽ","000500","","",19700,-250,81958835900 -"469","ڽ","272210","ȭý","Ƿ",9840,-60,1084667027760 -"470","ڽ","281820","̾","Ƿ",22350,-400,443409249000 -"471","ڽ","145720","Ƽ","Ƿ",48000,-2000,531303840000 -"472","ڽ","105840","","Ƿ",4165,-5,84142304610 -"473","ڽ","029460","̾","Ƿ",17750,-350,240584281000 -"474","ڽ","025560","̷","Ƿ",136,-1,114677702400 -"475","ڽ","003160","","Ƿ",3455,30,108821392175 -"476","ڽ","308170","Ʈ","",26450,1000,2.2218e+11 -"477","ڽ","010770","ȭȦ","",3950,205,57770590700 -"478","ڽ","092780","ǽ","",4935,10,64986350100 -"479","ڽ","143210","۷̼","",6820,-40,149107487760 -"480","ڽ","016740","ο","",3290,30,89049377200 -"481","ڽ","012450","ȭν̽","",35350,-150,1.822646e+12 -"482","ڽ","075580","߰","",4555,35,174787739600 -"483","ڽ","214330","ȣġƼ","",4800,10,122623521600 -"484","ڽ","009320","ǰ","",2450,-25,116733618750 -"485","ڽ","001380","SG","",1750,30,78687250250 -"486","ڽ","204320","","",34200,50,1605933504000 -"487","ڽ","200880","ȭ","",4745,55,128249933565 -"488","ڽ","064350","","",17450,300,1.48325e+12 -"489","ڽ","013870","ڸ","",5500,340,104897540000 -"490","ڽ","023000","","",2890,15,1.156e+11 -"491","ڽ","047810","ѱװ","",33300,100,3245921063100 -"492","ڽ","011210","","",47700,600,1297205459100 -"493","ڽ","123700","SJM","",3700,40,57738122600 -"494","ڽ","092200","̾","",2015,5,78360466535 -"495","ڽ","001420","¿","",4555,-25,3.4618e+10 -"496","ڽ","090080","ȭ","",1410,100,77412185190 -"497","ڽ","075180","пƼ","",4510,-5,8.6592e+10 -"498","ڽ","013520","ȭ¾˾ؿ","",2200,20,142034662000 -"499","ڽ","002880","","",966,46,103280843442 -"500","ڽ","041650","ź극ũ","",3500,-35,75150075000 -"501","ڽ","023810","","",3795,10,3.795e+10 -"502","ڽ","033530","","",4790,265,108035633480 -"503","ڽ","064960","S&TƼ","",40800,500,596623948800 -"504","ڽ","042660","ؾ","",27050,0,2899915591600 -"505","ڽ","033250","üý","",3830,-80,9.192e+10 -"506","ڽ","024900","","",1270,0,41357524600 -"507","ڽ","023800","Ʈѽ","",5160,-10,78226260480 -"508","ڽ","021820","","",8090,0,8.09e+10 -"509","ڽ","018500","ݼ","",885,2,41378115705 -"510","ڽ","015230","â","",28500,-300,81430855500 -"511","ڽ","012330","","",245000,1000,23350140030000 -"512","ڽ","012280","ȭݼ","",1785,0,81130045710 -"513","ڽ","010690","ȭ","",3445,0,120300812450 -"514","ڽ","010620","","",48600,1300,1941188441400 -"515","ڽ","010580","","",567,2,33489511965 -"516","ڽ","010145","Ｚ߰","",62400,-400,7166328000 -"517","ڽ","010140","Ｚ߰","",7490,80,4.7187e+12 -"518","ڽ","010100","ѱ","",2330,70,70949478600 -"519","ڽ","009680","","",8800,-10,2.904e+11 -"520","ڽ","009540","ѱؾ","",129000,0,9129731964000 -"521","ڽ","006660","Ｚ","",7390,40,60053460460 -"522","ڽ","005850","","",18000,100,867658986000 -"523","ڽ","005389","3B","",69600,-100,169039956000 -"524","ڽ","005387","2B","",78600,-1000,2867756448600 -"525","ڽ","005385","","",71300,-400,1736631640500 -"526","ڽ","005380","","",115000,-1000,24571841505000 -"527","ڽ","005030","λְ","",470,5,19919342130 -"528","ڽ","004105","¾ݼӿ","",3030,20,9.999e+09 -"529","ڽ","004100","¾ݼ","",1450,35,5.3215e+10 -"530","ڽ","003620","ֿ","",2065,115,309419604130 -"531","ڽ","003570","S&T߰","",6740,-50,224123177780 -"532","ڽ","002920","","",2620,0,67982450000 -"533","ڽ","001620","̵̺Ǿ","",711,0,46955913192 -"534","ڽ","000430","","",3450,40,2.139e+11 -"535","ڽ","000270","","",41200,50,16700969896400 -"536","ڽ","000040","KRͽ","",278,-5,52665452850 -"537","ڽ","013890","","Ÿ",102500,0,1456191772500 -"538","ڽ","241590","ȭ¿","Ÿ",17200,0,1041230724000 -"539","ڽ","037270","YG PLUS","Ÿ",1505,10,87546909520 -"540","ڽ","004920","ũ","Ÿ",435,8,23582357460 -"541","ڽ","194370","̿۷̼","Ÿ",12400,-200,165361452400 -"542","ڽ","071950","ھƽ","Ÿ",1360,35,42033805600 -"543","ڽ","134790","õ","Ÿ",47550,-500,9.51e+10 -"544","ڽ","002170","","Ÿ",59700,-100,1.791e+11 -"545","ڽ","079430","븮Ʈ","Ÿ",13200,200,271065722400 -"546","ڽ","033780","KT&G","Ÿ",94100,0,12919223967700 -"547","ڽ","016800","۽ý","Ÿ",28900,0,3.3235e+11 -"548","ڽ","011330","","Ÿ",1900,55,127817335800 -"549","ڽ","011090","ؽ","Ÿ",1245,50,74689593045 -"550","ڽ","004700","","Ÿ",37400,-50,248677761200 -"551","ڽ","002450",";DZ","Ÿ",2085,65,188756957775 -"552","ڽ","900140","̿Ȧ","",4290,165,219306683310 -"553","ڽ","025530","SJMȦ","",3155,-20,47116795240 -"554","ڽ","006880","żȦ","",3965,15,46901421970 -"555","ڽ","001530","DI","",78900,200,191050038000 -"556","ڽ","000050","","",9430,70,258525996100 -"557","ڽ","282330","BGF","",169500,-1000,2929622067000 -"558","ڽ","026960","","",16400,150,1.63508e+12 -"559","ڽ","093230","̵̾","",225,2,123377071950 -"560","ڽ","227840","۷̼Ȧ","",11450,50,104204572200 -"561","ڽ","02826K","ＺB","",77600,100,126289344000 -"562","ڽ","028260","Ｚ","",107000,0,20296834601000 -"563","ڽ","138250","","",9260,0,312024960000 -"564","ڽ","069640","Ѽ","",4380,-5,56542830360 -"565","ڽ","007110","Ͻż","",2700,35,209132847000 -"566","ڽ","010420","ѼPNS","",1925,60,39449048100 -"567","ڽ","007070","GS","",39650,0,3.05305e+12 -"568","ڽ","031430","żͳų","",260000,3500,1.8564e+12 -"569","ڽ","071840","Ե̸Ʈ","",29200,950,689345190400 -"570","ڽ","139480","̸Ʈ","",123500,-500,3442663646500 -"571","ڽ","088790","","",3635,-20,45247549440 -"572","ڽ","002700","ϻ","",1920,10,136411240320 -"573","ڽ","081660","ٶȦ","",49150,900,3003805690500 -"574","ڽ","057050","Ȩ","",77400,200,9.288e+11 -"575","ڽ","128820","뼺","",3780,65,170990106840 -"576","ڽ","122900","̸ڸ","",10250,200,368419235000 -"577","ڽ","123690","ѱȭǰ","",16800,400,269942400000 -"578","ڽ","118000","츮޺극","",3635,75,127703725865 -"579","ڽ","111770","","",32500,-800,1440122710000 -"580","ڽ","005110","â","",3365,620,117069255185 -"581","ڽ","101140","Ƽ","",2865,-5,113630458215 -"582","ڽ","023530","Ե","",137500,0,3889703812500 -"583","ڽ","010600","̿","",2400,-120,103224254400 -"584","ڽ","077500","Ʈ","",6790,20,184940757750 -"585","ڽ","000760","ȭ","",15000,0,4.2e+10 -"586","ڽ","011810","STX","",8160,-40,160971520320 -"587","ڽ","009240","ѻ","",78600,3300,1849766740800 -"588","ڽ","005360","𳪹","",3620,25,68408251340 -"589","ڽ","069960","ȭ","",89800,-100,2101539201800 -"590","ڽ","067830","̺I&C","",3170,20,130099637150 -"591","ڽ","008775","ȣڽŶ","",57900,-400,43533794100 -"592","ڽ","008770","ȣڽŶ","",105500,-1500,4140676765500 -"593","ڽ","004080","","",9400,0,9.024e+10 -"594","ڽ","037710","ֽż","",171000,500,2.736e+11 -"595","ڽ","009810","̹","",920,1,76892153760 -"596","ڽ","047050","ͳų","",18200,250,2245427711800 -"597","ڽ","027390","ȭŸӿ","",23100,-50,138603026100 -"598","ڽ","018670","SK","",81500,-1200,745055151500 -"599","ڽ","017940","E1","",46650,-250,3.20019e+11 -"600","ڽ","013000","۷ι","",2175,85,62433442425 -"601","ڽ","011760","","",18450,500,244074422700 -"602","ڽ","008600","","",1505,-15,92121831095 -"603","ڽ","006370","뱸ȭ","",5950,40,64388585450 -"604","ڽ","005440","׸Ǫ","",11150,150,1089404974300 -"605","ڽ","005390","ż","",1560,5,224185088400 -"606","ڽ","005320","","",1290,35,35599041240 -"607","ڽ","004270","","",3340,50,120948614400 -"608","ڽ","004170","ż","",323500,2000,3184916053500 -"609","ڽ","004060","SG蹰","",995,38,201412835200 -"610","ڽ","003010","","",4470,85,56825979090 -"611","ڽ","002810","￵","",16200,-350,285228313200 -"612","ڽ","001745","SKƮ","",76900,300,8739531200 -"613","ڽ","001740","SKƮ","",5350,20,1327803911450 -"614","ڽ","001250","GS۷ι","",2230,10,184050293720 -"615","ڽ","001120","LG","",14300,300,5.54268e+11 -"616","ڽ","000680","LSƮ","",2440,-5,192279359040 -"617","ڽ","003480","߰Ȧ","Ⱑ",2490,-10,73529231880 -"618","ڽ","267290","浿ð","Ⱑ",20000,0,117908120000 -"619","ڽ","117580","뼺","Ⱑ",5200,-40,1.43e+11 -"620","ڽ","071320","","Ⱑ",44750,200,518148794000 -"621","ڽ","034590","õð","Ⱑ",28500,100,124680489000 -"622","ڽ","036460","ѱ","Ⱑ",35500,150,3277111500000 -"623","ڽ","017390","ﰡ","Ⱑ",71000,1600,3.55e+11 -"624","ڽ","015760","ѱ","Ⱑ",27100,50,17397226486700 -"625","ڽ","015350","λ갡","Ⱑ",35000,50,3.85e+11 -"626","ڽ","004690","õ","Ⱑ",81100,-100,328862527500 -"627","ڽ","010400","̿","Ǽ",8440,-10,64329680000 -"628","ڽ","294870","HDC","Ǽ",23400,-150,1028154348000 -"629","ڽ","039570","HDCƮѽ","Ǽ",11150,50,1.83529e+11 -"630","ڽ","097230","߰","Ǽ",4790,70,398883805990 -"631","ڽ","023960","Ͼ","Ǽ",1430,25,35773719410 -"632","ڽ","028100","","Ǽ",19100,500,2.1965e+11 -"633","ڽ","002460","ȭ","Ǽ",11000,0,136958800000 -"634","ڽ","051600","KPS","Ǽ",39200,600,1.764e+12 -"635","ڽ","002787","2B","Ǽ",14950,-200,4407379600 -"636","ڽ","010960","ȣ","Ǽ",4365,10,1.09125e+11 -"637","ڽ","002995","ȣ","Ǽ",35850,1350,10477736100 -"638","ڽ","002990","ȣ","Ǽ",10400,350,374767629600 -"639","ڽ","002785","B","Ǽ",5110,-10,4380383980 -"640","ڽ","034300","żǼ","Ǽ",25950,-200,1.038e+11 -"641","ڽ","047040","Ǽ","Ǽ",4675,150,1943035832650 -"642","ڽ","014790","Ѷ","Ǽ",2955,30,114875453610 -"643","ڽ","013700","̾ؾ","Ǽ",1515,70,68405704200 -"644","ڽ","013580","Ǽ","Ǽ",19600,700,175045777200 -"645","ڽ","013360","ϼǼ","Ǽ",1415,70,76445205200 -"646","ڽ","011160","λǼ","Ǽ",1390,30,458556982900 -"647","ڽ","009415","¿Ǽ","Ǽ",7220,400,18465005600 -"648","ڽ","009410","¿Ǽ","Ǽ",13700,1200,1.04668e+12 -"649","ڽ","006360","GSǼ","Ǽ",30050,800,2406939010200 -"650","ڽ","005965","ΰǼ","Ǽ",21000,-450,4740372000 -"651","ڽ","005960","ΰǼ","Ǽ",8430,-60,183979692000 -"652","ڽ","005450","","Ǽ",4945,0,34727938855 -"653","ڽ","004960","ѽŰ","Ǽ",14150,50,163725433300 -"654","ڽ","004200","","Ǽ",8600,300,130887218400 -"655","ڽ","003075","ڿձ۷ι","Ǽ",17300,50,5411491900 -"656","ڽ","003070","ڿձ۷ι","Ǽ",9280,-240,233952864640 -"657","ڽ","002780","","Ǽ",2340,35,340403883300 -"658","ڽ","002410","ǿ","Ǽ",3870,0,96099112440 -"659","ڽ","001880","ȣ","Ǽ",19300,50,292969483800 -"660","ڽ","001470","","Ǽ",709,3,96523483335 -"661","ڽ","001260","","Ǽ",11550,250,113520457050 -"662","ڽ","000725","Ǽ","Ǽ",123000,3000,12159288000 -"663","ڽ","000720","Ǽ","Ǽ",41700,1100,4643535400500 -"664","ڽ","000215","븲","Ǽ",40700,400,1.5466e+11 -"665","ڽ","000210","븲","Ǽ",85700,1100,2.98236e+12 -"666","ڽ","18064K","Į","â",71000,5700,38110386000 -"667","ڽ","180640","Į","â",41500,500,2455574007000 -"668","ڽ","298690","λ","â",5350,-20,278574500000 -"669","ڽ","091810","Ƽװ","â",5690,170,267286680280 -"670","ڽ","272450","","â",15700,0,4.71e+11 -"671","ڽ","089590","װ","â",25700,100,677368680600 -"672","ڽ","129260","","â",2255,0,67081455870 -"673","ڽ","020560","ƽþƳװ","â",5190,-20,1148211175860 -"674","ڽ","044450","KSSؿ","â",7520,-60,174357817600 -"675","ڽ","028670","ҿ","â",4370,25,2336067434590 -"676","ڽ","086280","۷κ","â",141500,2500,5.30625e+12 -"677","ڽ","084670","","â",26200,250,75863907800 -"678","ڽ","014130","ͽ","â",4850,210,5.82e+10 -"679","ڽ","011200","","â",3805,20,1204481101975 -"680","ڽ","009180","Ѽַƽ","â",1920,260,52756656000 -"681","ڽ","009070","KCTC","â",2700,30,8.1e+10 -"682","ڽ","005880","ؿ","â",21850,100,533719112400 -"683","ڽ","005430","ѱ","â",42600,200,134886723000 -"684","ڽ","004365","","â",6310,-90,23279167500 -"685","ڽ","004360","","â",11150,0,215291893500 -"686","ڽ","004140","","â",1565,25,52373645220 -"687","ڽ","003495","װ","â",20450,750,22715737300 -"688","ڽ","003490","װ","â",27100,-50,2570289581400 -"689","ڽ","003280","ؿ","â",482,2,54038172944 -"690","ڽ","002320","","â",31950,1050,382590259200 -"691","ڽ","001140","ī","â",2450,50,58717937250 -"692","ڽ","000650","õϰ","â",66800,100,95471896000 -"693","ڽ","000120","CJ","â",145500,500,3319196052000 -"694","ڽ","006490","νں","ž",3235,40,314561407085 -"695","ڽ","032640","LG÷","ž",13100,-50,5719608829100 -"696","ڽ","030200","KT","ž",26200,0,6841129369600 -"697","ڽ","017670","SKڷ","ž",237500,1500,19177106362500 -"698","ڽ","00104K","CJ4(ȯ)","",68500,0,289516072000 -"699","ڽ","004800","ȿ","",73300,-500,1544506132500 -"700","ڽ","316140","츮","",10750,100,7764377592250 -"701","ڽ","012630","HDC","",11200,600,669107275200 -"702","ڽ","003030","","",45500,-500,188445393500 -"703","ڽ","192400","Ȧ","",117500,3500,835711347500 -"704","ڽ","027410","BGF","",5630,140,538885533330 -"705","ڽ","015360","Ȧ","",37600,900,2.256e+11 -"706","ڽ","006125","SKĿ","",16700,-200,22686198500 -"707","ڽ","006120","SKĿ","",26550,-100,505455050250 -"708","ڽ","00680K","̷´2B","",4030,5,5.642e+11 -"709","ڽ","00499K","Եֿ","",59400,-100,58664806200 -"710","ڽ","004990","Ե","",36550,200,3834432612350 -"711","ڽ","001800","Ȧ","",17250,50,1080633529500 -"712","ڽ","107590","̿Ȧ","",41100,-50,95835911400 -"713","ڽ","229640","LSƽþ","",8420,130,257861481180 -"714","ڽ","096760","JWȦ","",5870,-10,378737706480 -"715","ڽ","084695","Ȧ","",5910,10,5398678620 -"716","ڽ","084690","Ȧ","",6520,70,236105747760 -"717","ڽ","078935","GS","",35850,0,63986012100 -"718","ڽ","078930","GS","",48250,-450,4483166988500 -"719","ڽ","072710","Ȧ","",78200,400,362675178000 -"720","ڽ","060980","ѶȦ","",45150,0,472813960500 -"721","ڽ","044820","ڽƽƼ","",15500,-200,148860775500 -"722","ڽ","036530","S&TȦ","",15300,0,249449455800 -"723","ڽ","03473K","SK","",183500,500,103885772500 -"724","ڽ","034730","SK","",245500,-2500,17273452913500 -"725","ڽ","024720","ѱݸȦ","",25400,500,455649736400 -"726","ڽ","016880","","",1235,-5,98032237550 -"727","ڽ","015860","Ȧ","",5100,0,251672163300 -"728","ڽ","013570","","",5730,20,150811497090 -"729","ڽ","009970","Ȧ","",45500,-200,620419436000 -"730","ڽ","009440","KC׸Ȧ","",5030,10,112847949400 -"731","ڽ","008930","ѹ̻̾","",37650,300,2437568679000 -"732","ڽ","007860","","",3050,35,71613524200 -"733","ڽ","007540","ǥ","",40900,200,117620220000 -"734","ڽ","006840","AKȦ","",34850,-150,461677500850 -"735","ڽ","006260","LS","",45200,300,1.45544e+12 -"736","ڽ","006200","ѱȦ","",725,-8,33932273600 -"737","ڽ","005810","dzȦ","",33000,-700,258560511000 -"738","ڽ","005745","ũȦ","",13250,400,7959619500 -"739","ڽ","005740","ũȦ","",11350,650,168517388450 -"740","ڽ","004840","DRB","",5560,90,110810800000 -"741","ڽ","004150","ѼȦ","",3725,55,175759204275 -"742","ڽ","003555","LG","",49100,-150,162750640700 -"743","ڽ","003550","LG","",73300,200,12648437702300 -"744","ڽ","003090","","",12200,0,709332156000 -"745","ڽ","002025","ڿտ","",10100,-150,10871539000 -"746","ڽ","002020","ڿ","",17200,100,217174527200 -"747","ڽ","001045","CJ","",44850,-50,101371001550 -"748","ڽ","001040","CJ","",92400,300,2695954615200 -"749","ڽ","000640","ƽÿȦ","",95700,-3100,587435022900 -"750","ڽ","000590","CSȦ","",57000,-400,65805474000 -"751","ڽ","000325","Ȧ","",18250,0,3380812500 -"752","ڽ","000320","Ȧ","",11500,-200,152848236500 -"753","ڽ","000240","ѱũ׷","",14000,300,1302282422000 -"754","ڽ","000230","ϵȦ","",10650,0,117177551550 -"755","ڽ","000145","ƮȦ","",15700,400,7391717000 -"756","ڽ","000140","ƮȦ","",14450,700,335337754250 -"757","ڽ","000075","Ȧ","",42500,50,12922465000 -"758","ڽ","000070","Ȧ","",61700,-200,528415520700 -"759","ڽ","079440","","",27350,-250,2.2427e+12 -"760","ڽ","123890","ѱڻŹ","",3055,-15,344766681805 -"761","ڽ","034830","ѱŹ","",2050,5,517602921500 -"762","ڽ","085620","̷»","",3895,10,689478056155 -"763","ڽ","175330","JB","",5220,20,1028250706680 -"764","ڽ","168490","ѱз","",2230,0,178444600000 -"765","ڽ","152550","ѱANKOR","",1770,0,123935400000 -"766","ڽ","139130","DGB","",6850,-30,1158648956050 -"767","ڽ","138040","޸","",11150,50,1563501101100 -"768","ڽ","138930","BNK","",7220,10,2353252476120 -"769","ڽ","032830","Ｚ","",73600,0,1.472e+13 -"770","ڽ","088350","ȭ","",2245,-5,1949849850000 -"771","ڽ","082640","","",3855,-25,622037345175 -"772","ڽ","039490","Ű","",81600,-700,1803338784000 -"773","ڽ","033660","ijŻ","",12050,350,693427974500 -"774","ڽ","105560","KB","",47900,50,19917199368000 -"775","ڽ","094800","ʽƼ1","",4800,30,445604788800 -"776","ڽ","088980","","",11600,50,4048914297600 -"777","ڽ","099350","ϳ2ȣ","",1340,-120,4400560000 -"778","ڽ","099340","ϳ1ȣ","",456,-7,10376827200 -"779","ڽ","003547","2B","",8160,0,8.16e+10 -"780","ڽ","029780","Ｚī","",38750,0,4489532026250 -"781","ڽ","096300","Ʈ1","",354,1,45804404442 -"782","ڽ","086790","ϳ","",35350,50,10613556891700 -"783","ڽ","024110","","",11250,50,6493016013750 -"784","ڽ","071055","ѱֿ","",43100,600,252490618100 -"785","ڽ","071050","ѱ","",72800,400,4056852217600 -"786","ڽ","030610","","",9140,-50,3.2904e+11 -"787","ڽ","055550","","",41500,-350,19679282860500 -"788","ڽ","030210","KTB","",2330,-35,140531834360 -"789","ڽ","016610","DB","",4070,-30,172756803230 -"790","ڽ","016360","Ｚ","",37900,-100,3.38447e+12 -"791","ڽ","010050","츮","",614,-4,413960891284 -"792","ڽ","008560","޸","",3615,-15,2231578184115 -"793","ڽ","006805","̷´","",4590,5,64607692500 -"794","ڽ","006800","̷´","",7710,-40,5075619505680 -"795","ڽ","006220","","",3975,-15,127711876650 -"796","ڽ","005945","NHǿ","",8770,10,165498389360 -"797","ڽ","005940","NH","",12250,-50,3447258865750 -"798","ڽ","005830","DBغ","",48150,-300,3.40902e+12 -"799","ڽ","003690","ڸȸ","",9310,10,1120636469960 -"800","ڽ","003545","ǿ","",8740,0,2.2724e+11 -"801","ڽ","003540","","",11500,-100,583894100000 -"802","ڽ","003535","ȭǿ","",2030,-15,9.744e+09 -"803","ڽ","003530","ȭ","",2080,-5,446259372000 -"804","ڽ","003475","Ÿǿ","",2130,5,27503011560 -"805","ڽ","003470","Ÿ","",2915,-10,581824019040 -"806","ڽ","003465","ȭǿ","",12750,0,44564883750 -"807","ڽ","003460","ȭ","",12100,0,137219844300 -"808","ڽ","001755","Ѿǿ","",9570,80,5024250000 -"809","ڽ","001750","Ѿ","",8460,-180,107683397640 -"810","ڽ","001725","ſǿ","",52700,-300,371733310100 -"811","ڽ","001720","ſ","",53400,-400,501225055800 -"812","ڽ","001515","SKǿ","",2780,5,10876788920 -"813","ڽ","001510","SK","",621,-4,293478496191 -"814","ڽ","001500","","",9660,-90,283396492260 -"815","ڽ","001450","ػ","",24200,-250,2.16348e+12 -"816","ڽ","001290","","",1390,0,133590727430 -"817","ڽ","001275","αǿ","",18550,-50,5.565e+10 -"818","ڽ","001270","α","",20800,-150,215693628800 -"819","ڽ","001200","","",2425,15,234901063650 -"820","ڽ","000815","Ｚȭ","",157000,0,5.01144e+11 -"821","ڽ","000810","Ｚȭ","",229000,-1000,10848837673000 -"822","ڽ","000547","ﱹȭ2B","",19850,100,3048960000 -"823","ڽ","000545","ﱹȭ","",4690,20,3601920000 -"824","ڽ","000540","ﱹȭ","",3030,30,194655214350 -"825","ڽ","000400","Եغ","",1965,0,609810868800 -"826","ڽ","000370","ȭغ","",2675,10,312276597625 -"827","ڽ","000060","޸ȭ","",16450,0,1.870036e+12 -"828","ڽ","338100","NHӸ","񽺾",5930,220,110653800000 -"829","ڽ","317400","̿ص","񽺾",6530,440,174889855600 -"830","ڽ","330590","Ե","񽺾",5730,130,985381705320 -"831","ڽ","036420","Ʈ","񽺾",43550,800,627420407900 -"832","ڽ","101060","SBS̵Ȧ","񽺾",2085,20,291683556150 -"833","ڽ","012170","Ű̵׷","񽺾",150,0,29592697500 -"834","ڽ","307950","信","񽺾",47000,0,9.87e+11 -"835","ڽ","192080","","񽺾",53400,400,975110806800 -"836","ڽ","267850","ƽþƳIDT","񽺾",20550,-200,2.28105e+11 -"837","ڽ","293940","Ѿĸ","񽺾",7530,150,358654826190 -"838","ڽ","286940","Ե","񽺾",40150,350,618162689650 -"839","ڽ","088260","̸ũ","񽺾",6390,60,404752760100 -"840","ڽ","034310","NICE","񽺾",21650,-750,820151795000 -"841","ڽ","284740","Ȩý","񽺾",39400,0,884030802000 -"842","ڽ","002030","Ƽ","񽺾",102500,0,224579960000 -"843","ڽ","002620","ĸȦ","񽺾",16250,-150,259567018750 -"844","ڽ","035720","īī","񽺾",170000,3000,14657848120000 -"845","ڽ","251270","ݸ","񽺾",98900,600,8480137379600 -"846","ڽ","204210","","񽺾",3015,-55,23597847225 -"847","ڽ","070960","Ʈ","񽺾",6310,140,303721331230 -"848","ڽ","030790","Ʈ","񽺾",326,15,48352345754 -"849","ڽ","095570","AJƮ","񽺾",4880,20,228492799600 -"850","ڽ","214320","̳","񽺾",71700,2200,1.434e+12 -"851","ڽ","210980","SKص","񽺾",29450,100,559260329800 -"852","ڽ","018260","Ｚ𿡽","񽺾",197500,-500,15282115500000 -"853","ڽ","020120","ŰٸƩ","񽺾",3890,-30,65971544740 -"854","ڽ","181710","NHN","񽺾",79000,1700,1545636975000 -"855","ڽ","172580","̰12ȣ","񽺾",2775,0,36198487500 -"856","ڽ","007120","̷̾","񽺾",345,-7,44672031060 -"857","ڽ","037560","LGκ","񽺾",5810,10,449966285650 -"858","ڽ","159650","̰8ȣ","񽺾",2130,0,31749628770 -"859","ڽ","068400","SKī","񽺾",11600,100,256897080000 -"860","ڽ","155900","ٴٷ19ȣ","񽺾",2920,0,44384011680 -"861","ڽ","153360","̰3ȣ","񽺾",1775,0,28665877250 -"862","ڽ","145270","ž","񽺾",948,16,42751810956 -"863","ڽ","039130","ϳ","񽺾",56500,-400,656314452500 -"864","ڽ","140910","̸","񽺾",6240,10,22937672160 -"865","ڽ","053210","ī̶","񽺾",8460,50,404573832360 -"866","ڽ","023350","ѱձ","񽺾",4035,125,44183250000 -"867","ڽ","126560","뿡ġ","񽺾",3390,-10,382651660440 -"868","ڽ","058860","KTis","񽺾",2245,0,78130490000 -"869","ڽ","130660","","񽺾",3460,10,1.12796e+11 -"870","ڽ","012030","DB","񽺾",828,-8,166572016524 -"871","ڽ","058850","KTcs","񽺾",2200,-15,9.3907e+10 -"872","ڽ","002150","ȭϾ","񽺾",9120,370,307526400000 -"873","ڽ","031440","żǪ","񽺾",70400,1100,272622592000 -"874","ڽ","016710","뼺Ȧ","񽺾",8150,70,131129090850 -"875","ڽ","000700","Ȧ","񽺾",6370,0,165886342440 -"876","ڽ","052690","","񽺾",19700,550,7.52934e+11 -"877","ڽ","114090","GKL","񽺾",21900,100,1354639173000 -"878","ڽ","053690","ѹ̱۷ι","񽺾",9250,10,101357337500 -"879","ڽ","015540","޵Ʈʻ","񽺾",5220,-270,48014969400 -"880","ڽ","000180","â","񽺾",1620,35,112997592000 -"881","ڽ","000157","λ2B","񽺾",60800,500,54296710400 -"882","ڽ","000155","λ","񽺾",60400,300,241386304800 -"883","ڽ","000150","λ","񽺾",69100,900,1141796998500 -"884","ڽ","035420","NAVER","񽺾",191500,1000,31561765142500 -"885","ڽ","100220","","񽺾",7500,0,97475557500 -"886","ڽ","102260","۷̼","񽺾",4945,0,224725376650 -"887","ڽ","031820","ؽý","񽺾",1625,15,110258632250 -"888","ڽ","012510","","񽺾",84100,-600,2495474070000 -"889","ڽ","068290","Ｚǻ","񽺾",23700,250,2.37e+11 -"890","ڽ","032350","Ե","񽺾",14350,-300,994105749700 -"891","ڽ","094280","ȿITX","񽺾",16100,500,186087020000 -"892","ڽ","095720","ũ","񽺾",2370,25,317990597760 -"893","ڽ","011420","þƿ","񽺾",2000,85,55099288000 -"894","ڽ","035510","ż I&C","񽺾",116500,2000,2.0038e+11 -"895","ڽ","021240","ڿ","񽺾",92500,-300,6826464757500 -"896","ڽ","003560","IHQ","񽺾",1860,35,271998491280 -"897","ڽ","083380","Ͼ13ȣ","񽺾",5010,0,7944156600 -"898","ڽ","083370","Ͼ12ȣ","񽺾",5000,0,7928300000 -"899","ڽ","084680","̿","񽺾",5740,0,519526808780 -"900","ڽ","079160","CJ CGV","񽺾",32800,-150,694091066400 -"901","ڽ","078000","ڿ","񽺾",13400,100,130016260400 -"902","ڽ","019685","뱳B","񽺾",4045,10,78582174550 -"903","ڽ","019680","뱳","񽺾",6000,50,508217100000 -"904","ڽ","015020","̽Ÿ","񽺾",745,22,31924442000 -"905","ڽ","035250","","񽺾",29500,200,6311244750000 -"906","ڽ","072130","","񽺾",5420,20,71519360680 -"907","ڽ","034120","SBS","񽺾",22150,350,404294691300 -"908","ڽ","036570","Ʈ","񽺾",619000,9000,13589539618000 -"909","ڽ","005257","Ȧ2","񽺾",17350,-50,14677926500 -"910","ڽ","005250","Ȧ","񽺾",20900,0,982889589000 -"911","ڽ","035000","","񽺾",6110,0,101226868990 -"912","ڽ","030000","ϱȹ","񽺾",23950,300,2755237338750 -"913","ڽ","028050","ＺϾ","񽺾",19000,0,3.724e+12 -"914","ڽ","023590","ٿ","񽺾",19500,-100,874899031500 -"915","ڽ","012750","","񽺾",94300,-100,3583322485400 -"916","ڽ","002420","","񽺾",56700,200,23110466400 -"917","ڽ","311690","õ","Ÿ",38300,0,145882708400 -"918","ڽ","235980","޵","Ÿ",37350,1050,377138674350 -"919","ڽ","278650","ͽ","Ÿ",21700,550,158779334000 -"920","ڽ","321550","Ƽ̿","Ÿ",17750,1300,416411911500 -"921","ڽ","293780","Ÿ̿","Ÿ",27750,-550,301968090750 -"922","ڽ","072520","ٹ̿","Ÿ",1920,-50,151913245440 -"923","ڽ","299660","","Ÿ",25400,-200,243298776800 -"924","ڽ","246960","̳׶","Ÿ",12800,-250,64565555200 -"925","ڽ","104620","dz","Ÿ",15600,0,74344140000 -"926","ڽ","217330","","Ÿ",11300,150,63662663200 -"927","ڽ","268600","","Ÿ",61600,-1300,481718591200 -"928","ڽ","226950","ø","Ÿ",38350,-250,250430140350 -"929","ڽ","245620","EDGC","Ÿ",5170,-90,187014099800 -"930","ڽ","038870","ڹ̿","Ÿ",5070,170,58867739580 -"931","ڽ","038340","UCI","Ÿ",3815,-15,126335331115 -"932","ڽ","054800","̵Ȧ","Ÿ",12200,150,126242623200 -"933","ڽ","045970","ھƽþ","Ÿ",8230,780,208200573030 -"934","ڽ","900310","÷","Ÿ",2070,-20,1.1178e+11 -"935","ڽ","151860","KG ETS","Ÿ",3340,50,1.2024e+11 -"936","ڽ","215380","̿","Ÿ",5420,20,57525229620 -"937","ڽ","217600","Ϳ","Ÿ",1410,55,90044489400 -"938","ڽ","215600","Ŷ","Ÿ",16950,-150,1204333518750 -"939","ڽ","216050","ũν","Ÿ",29900,1700,240897632300 -"940","ڽ","072990","ġƼ","Ÿ",11450,-50,78657503950 -"941","ڽ","204840","","Ÿ",1060,0,37931382380 -"942","ڽ","230360","ڸ","Ÿ",35050,450,567772741850 -"943","ڽ","142760","̿","Ÿ",6770,-50,119713808450 -"944","ڽ","144510","ڷ","Ÿ",34200,-250,360948646800 -"945","ڽ","180400","ĵ","Ÿ",7740,0,171289543680 -"946","ڽ","094850","","Ÿ",6760,60,9.464e+10 -"947","ڽ","225330","","Ÿ",5320,30,99136220960 -"948","ڽ","115180","ťƮ","Ÿ",25000,1000,215639150000 -"949","ڽ","047920","Ʈ","Ÿ",5140,-20,71180637220 -"950","ڽ","133750","ް","Ÿ",3260,0,75296471020 -"951","ڽ","185490","","Ÿ",10550,0,121204255250 -"952","ڽ","215200","ް͵","Ÿ",43300,550,511887404000 -"953","ڽ","141080","͹̿","Ÿ",47500,-500,509292102500 -"954","ڽ","001000","Ŷ","Ÿ",2230,100,54138914200 -"955","ڽ","187220","Ƽؾ","Ÿ",7460,-10,81698242220 -"956","ڽ","084650","ͽ","Ÿ",5420,-20,56424812440 -"957","ڽ","196170","׿","Ÿ",64700,200,899119725000 -"958","ڽ","043910","ڿȯ","Ÿ",1135,40,60324520195 -"959","ڽ","090850","","Ÿ",11700,1000,128595975300 -"960","ڽ","168330","򷲿","Ÿ",3430,-150,70883769460 -"961","ڽ","089600","̵","Ÿ",32100,-450,281025581100 -"962","ڽ","045100","Ѿ̿","Ÿ",11850,-50,2.133e+11 -"963","ڽ","057030","YBM","Ÿ",4170,180,68023946490 -"964","ڽ","037350","̿","Ÿ",3655,-15,56542850000 -"965","ڽ","035610","ֺ","Ÿ",4190,60,114579727430 -"966","ڽ","022100"," ICT","Ÿ",5130,-50,779938159770 -"967","ڽ","140410","","Ÿ",181800,-800,1582742073600 -"968","ڽ","127120","𿣿̸ũ","Ÿ",3755,5,43094411455 -"969","ڽ","130580","̽غ","Ÿ",8260,70,1.27204e+11 -"970","ڽ","123570","̿","Ÿ",3830,50,85317378740 -"971","ڽ","032860","۷ν۷","Ÿ",350,-11,25745594000 -"972","ڽ","046120","","Ÿ",3660,60,87073497180 -"973","ڽ","109820","Ʈ","Ÿ",2180,65,40244467700 -"974","ڽ","095700","ؽ","Ÿ",59500,300,1413797171500 -"975","ڽ","067630","ġ","Ÿ",29000,1350,1364666137000 -"976","ڽ","092130","ũ","Ÿ",18550,-50,223408780000 -"977","ڽ","096240","û㷯","Ÿ",17750,-50,136225055250 -"978","ڽ","040420","̿","Ÿ",7410,0,116170660320 -"979","ڽ","080160","","Ÿ",18450,-550,3.48705e+11 -"980","ڽ","039310","","Ÿ",3370,205,61070017790 -"981","ڽ","038390","ĸ","Ÿ",15450,200,132707466000 -"982","ڽ","020710","ðũ","Ÿ",4755,-10,95328097350 -"983","ڽ","086040","̿彺","Ÿ",6270,190,91464396210 -"984","ڽ","083790","ũŻ","Ÿ",13400,-50,554736670600 -"985","ڽ","084990","︯̽","Ÿ",89100,0,1908084340800 -"986","ڽ","067900","̿","Ÿ",10400,100,189276453600 -"987","ڽ","050540","ѱ۷̼","Ÿ",2150,30,83389024950 -"988","ڽ","029960","ڿ","Ÿ",9320,-140,4.66e+11 -"989","ڽ","068930","д뼺","Ÿ",7620,130,171886039260 -"990","ڽ","060150","μ̿Ƽ","Ÿ",8140,-60,312505035480 -"991","ڽ","034950","ѱ","Ÿ",59300,500,269252480200 -"992","ڽ","049720","ſ","Ÿ",4660,-60,6.6638e+10 -"993","ڽ","054930","","Ÿ",21400,850,6.42e+10 -"994","ڽ","039830","ζ","Ÿ",13900,350,149604171000 -"995","ڽ","038290","ũ","Ÿ",24700,-350,261954713800 -"996","ڽ","037440","","Ÿ",4415,15,61467727125 -"997","ڽ","036120","SCI","Ÿ",2790,5,9.9045e+10 -"998","ڽ","034810","ؼ","Ÿ",10200,-50,9.9756e+10 -"999","ڽ","030190","NICE","Ÿ",15600,-150,947151192000 -"1000","ڽ","010470","","Ÿ",5120,70,59924736000 -"1001","ڽ","154030","ƽþ","󸲾",5290,110,48750201310 -"1002","ڽ","054050","̿","󸲾",11300,0,181145339300 -"1003","ڽ","065420","̸ҽ","",639,0,41281932996 -"1004","ڽ","053050","",",,",2205,10,66122651385 -"1005","ڽ","041590","齺","Ǽ",1285,0,84331080500 -"1006","ڽ","226360","̿Ƽ","Ǽ",3600,15,105667290000 -"1007","ڽ","076080","ũ","Ǽ",1840,5,36763387680 -"1008","ڽ","007680","","Ǽ",11000,-150,121851378000 -"1009","ڽ","094820","Ŀ","Ǽ",5190,0,78258499710 -"1010","ڽ","078940","ڵó","Ǽ",2980,0,89851791840 -"1011","ڽ","044180","KD","Ǽ",495,0,38784885480 -"1012","ڽ","066620","","Ǽ",16650,-100,1.24875e+11 -"1013","ڽ","054940","̿","Ǽ",1840,45,61039328320 -"1014","ڽ","091590","ȭ","Ǽ",17000,-200,1.9958e+11 -"1015","ڽ","046940","","Ǽ",8230,-40,146721814630 -"1016","ڽ","042940","īϷ","Ǽ",1605,-30,68304553170 -"1017","ڽ","060370","KT긶","Ǽ",4745,0,103915500000 -"1018","ڽ","036190","ȭǿ","Ǽ",28800,-100,1.728e+11 -"1019","ڽ","035890","Ǽ","Ǽ",1110,10,229860118680 -"1020","ڽ","026150","ƯǼ","Ǽ",6730,150,102330444140 -"1021","ڽ","025950","ŰǼ","Ǽ",6440,-140,5.4096e+10 -"1022","ڽ","021320","KCCǼ","Ǽ",6420,20,1.37388e+11 -"1023","ڽ","017000","ſհ","Ǽ",4135,15,41631291645 -"1024","ڽ","016250","ũǼ","Ǽ",70700,0,1.9796e+11 -"1025","ڽ","013120","","Ǽ",4005,5,363686440500 -"1026","ڽ","011560","̾","Ǽ",7720,-20,81291600000 -"1027","ڽ","011370","","Ǽ",1200,10,121073838000 -"1028","ڽ","002290","ϱ","Ǽ",3600,35,4.464e+10 -"1029","ڽ","001840","ȭ","Ǽ",4960,70,98236569600 -"1030","ڽ","131100","","",3095,10,90587814980 -"1031","ڽ","308100","ڹ","",13000,350,85757100000 -"1032","ڽ","121440","Ȧ","",3560,-20,152499072080 -"1033","ڽ","109960"," H&G","",827,0,147780944459 -"1034","ڽ","080440","","",1175,0,15658003000 -"1035","ڽ","066910","տ","",1680,-40,45185550480 -"1036","ڽ","065660","Ʈ","",39500,50,341685941500 -"1037","ڽ","060560","ȨŸȦ","",1540,-10,131074046180 -"1038","ڽ","057880","ʷνýｺɾ","",1500,-25,67632366000 -"1039","ڽ","043710","︮","",1385,0,40878701580 -"1040","ڽ","035080","ũȦ","",2170,25,1.26945e+11 -"1041","ڽ","033290","м","",5570,-30,504086303380 -"1042","ڽ","290720","Ǫ峪","",15800,-250,107535337200 -"1043","ڽ","064800","ʸũ","",1535,30,110691857065 -"1044","ڽ","106190","","",10850,0,76913284700 -"1045","ڽ","064090","ظۺ","",960,-19,62939140800 -"1046","ڽ","058530","彺","",275,3,28375678650 -"1047","ڽ","048910","̵","",6900,50,86794727400 -"1048","ڽ","036030","KTH","",5360,40,191432517920 -"1049","ڽ","025870","Ŷ󿡽","",7590,-210,3.036e+10 -"1050","ڽ","950170","JTC","",8550,70,299297170350 -"1051","ڽ","091990","Ʈｺɾ","",52000,-400,7484258496000 -"1052","ڽ","250000","Ƽ","",12000,900,81008796000 -"1053","ڽ","066430","̿","",6390,-40,94784441940 -"1054","ڽ","056730","ũ","",1460,0,67399247280 -"1055","ڽ","051390","YW","",3825,175,43434282600 -"1056","ڽ","044960","̱ۺ","",6860,10,86723317380 -"1057","ڽ","038530","۽","",1590,5,53835744810 -"1058","ڽ","032980","̿","",1280,0,68200230400 -"1059","ڽ","019660","۷κ","",3050,-40,88703564800 -"1060","ڽ","004590","ѱ","",4210,15,6.315e+10 -"1061","ڽ","215480","ڽڸ","",1435,5,58726552745 -"1062","ڽ","219550","MPѰ","",1075,-10,61093615250 -"1063","ڽ","140070","÷۷ι","",2555,30,94504340000 -"1064","ڽ","220630","ظǪ弭","",2765,-30,261817186400 -"1065","ڽ","141020","Ƽ","",500,-11,49551850000 -"1066","ڽ","007720","۷̼","",1640,100,165312738000 -"1067","ڽ","142210","Ʈ","",6290,-40,67000180530 -"1068","ڽ","214450","ĸġδƮ","",37750,250,360693247000 -"1069","ڽ","074430","ƹ̳","",1915,5,168188406260 -"1070","ڽ","037370","EG","",9010,40,6.7575e+10 -"1071","ڽ","039980","뽺","",1490,105,59006537470 -"1072","ڽ","108790","ũ","",4995,5,165611622600 -"1073","ڽ","159580","","",12650,250,253412845400 -"1074","ڽ","032685","Ʈ","",40350,-350,5764279950 -"1075","ڽ","032680","Ʈ","",2255,15,75713431255 -"1076","ڽ","038620","","",1290,5,50091695880 -"1077","ڽ","031860","","",2050,-205,48858826700 -"1078","ڽ","016920","ī","",1500,5,33534696000 -"1079","ڽ","131220","Ѱ","",7220,-90,53821417800 -"1080","ڽ","900100","̵","",994,-4,100041909296 -"1081","ڽ","065650","޵","",4485,-115,132034421805 -"1082","ڽ","060280","ť","",5360,-70,178794876080 -"1083","ڽ","065150","MP׷","",1315,0,106263055205 -"1084","ڽ","067990","ġͽ","",8170,720,229065108650 -"1085","ڽ","099220","SDN","",3035,90,140536221300 -"1086","ڽ","036620","߾","",933,-17,49468744146 -"1087","ڽ","036180","Ƽ","",4890,265,86065667490 -"1088","ڽ","043090","ť۴","",2680,-65,81505175720 -"1089","ڽ","065170","ؽƮBT","",1430,5,88525615750 -"1090","ڽ","063170","","",6210,-100,105057675000 -"1091","ڽ","069920","̿Ŀӽ","",4330,-90,110740109390 -"1092","ڽ","039740","ѱ","",3230,80,25899422310 -"1093","ڽ","024950","õ","",5650,100,74995710050 -"1094","ڽ","093520","Ŀ","",3975,100,64248290700 -"1095","ڽ","038070","̿","",8700,100,65255881200 -"1096","ڽ","033320","̾ý","",5150,-50,98439324800 -"1097","ڽ","032940","","",4200,-65,76411566000 -"1098","ڽ","050120","̺÷","",886,7,73616193930 -"1099","ڽ","060590","Ƽ̿","",6170,-80,119145920740 -"1100","ڽ","051380","ǾƮ","",10250,-200,78602494000 -"1101","ڽ","013990","ư۴","",4235,120,139278714960 -"1102","ڽ","051500","CJÿ","",27100,250,321719980600 -"1103","ڽ","032190","ٿ쵥Ÿ","",8230,-110,3.15209e+11 -"1104","ڽ","031330","̿Ƽ","",2270,160,226988802090 -"1105","ڽ","024060","ﱸ","",6310,-40,9.465e+10 -"1106","ڽ","019010","","",1900,135,9.158e+10 -"1107","ڽ","016670","Ƽؾ","",1645,25,65928405410 -"1108","ڽ","014190","ť","",2185,5,77348794610 -"1109","ڽ","012700","","",6530,50,172693261550 -"1110","ڽ","006730","T&D","",8850,-80,490634114550 -"1111","ڽ","000440","߾ӿʺ","",12300,350,76593699000 -"1112","ڽ","217620","","ڡ",1945,-10,71968705225 -"1113","ڽ","124560","¿","",4800,110,8.472e+10 -"1114","ڽ","052300","WȦ۴","",349,-2,60145404298 -"1115","ڽ","032280","","",2045,20,33156791550 -"1116","ڽ","024800","Ƽ","",2880,5,78375110400 -"1117","ڽ","003100","","",16300,-100,1.0758e+11 -"1118","ڽ","335870","IBKS12ȣ","",2085,-10,6505200000 -"1119","ڽ","337450","SK5ȣ","",2005,-10,8641550000 -"1120","ڽ","335890","IBKS11ȣ","",2010,-5,9627900000 -"1121","ڽ","336060","Ÿ5ȣ","",2010,5,11919300000 -"1122","ڽ","190650","ڸƿ","",10100,-300,64518800000 -"1123","ڽ","333430","̷´콺4ȣ","",2010,0,8823900000 -"1124","ڽ","332710","ϳ14ȣ","",2015,0,8886150000 -"1125","ڽ","333050","6ȣ","",2010,0,10070100000 -"1126","ڽ","332290","Ź뷱7ȣ","",2015,0,10488075000 -"1127","ڽ","331380","5ȣ","",2010,-5,8060100000 -"1128","ڽ","330990","̺19ȣ","",2020,0,8688020000 -"1129","ڽ","329560","̾2ȣ","",2005,0,7719250000 -"1130","ڽ","328380","̷´콺3ȣ","",2020,5,13093640000 -"1131","ڽ","323940","̺18ȣ","",2020,15,15800440000 -"1132","ڽ","323280","ſ5ȣ","",2060,20,7220300000 -"1133","ڽ","323230","5ȣ","",2030,0,8749300000 -"1134","ڽ","322780","DB7ȣ","",2020,15,9.191e+09 -"1135","ڽ","321260","4ȣ","",2080,40,7259200000 -"1136","ڽ","307930","۴","",7550,10,117855500000 -"1137","ڽ","319400","ġ14ȣ","",2005,-10,17283100000 -"1138","ڽ","317320","ȭ̽","",3265,750,14235400000 -"1139","ڽ","317240","4ȣ","",2060,5,9.064e+09 -"1140","ڽ","317030","̺17ȣ","",2020,0,11031220000 -"1141","ڽ","313750","Ÿ4ȣ","",2020,-20,9.393e+09 -"1142","ڽ","100790","̷ºó","",3350,-5,102735170250 -"1143","ڽ","053580","ɽ","",44800,-250,303011744000 -"1144","ڽ","311270","Ű5ȣ","",2030,0,7.308e+09 -"1145","ڽ","310840","ġ13ȣ","",2045,-15,6993900000 -"1146","ڽ","310200","̷´콺2ȣ","",2045,15,6237250000 -"1147","ڽ","310870","ѱ8ȣ","",2035,0,6959700000 -"1148","ڽ","309930","ＺӽƮ3ȣ","",2055,0,9432450000 -"1149","ڽ","307750","Ź뷱6ȣ","",2045,20,10245450000 -"1150","ڽ","307870","̾1ȣ","",2020,0,9.595e+09 -"1151","ڽ","307070","SK4ȣ","",2025,-10,1.0449e+10 -"1152","ڽ","307280","8ȣ","",2045,0,7607400000 -"1153","ڽ","307160","ϳӽƮ6ȣ","",2050,0,9409500000 -"1154","ڽ","900340","Ǫ","",2250,40,97420626000 -"1155","ڽ","027360","IB","",1285,15,152547554250 -"1156","ڽ","306620","DB6ȣ","",2080,-10,10067200000 -"1157","ڽ","293580","IB","",4495,-30,42612600000 -"1158","ڽ","299170","IBKS10ȣ","",2045,0,8854850000 -"1159","ڽ","291230","Ｚ2ȣ","",2040,20,1.5402e+10 -"1160","ڽ","289080","SVκƮƮ","",1865,15,99281410000 -"1161","ڽ","284620","ϳ11ȣ","",2100,0,11342100000 -"1162","ڽ","291210","ѱ7ȣ","",2080,5,10524800000 -"1163","ڽ","287410","Ÿ3ȣ","",2070,-5,8766450000 -"1164","ڽ","277070","վƽþ","",4605,-15,62167500000 -"1165","ڽ","281410","ѱ6ȣ","",2050,-5,9245500000 -"1166","ڽ","281740","ν5ȣ","",2040,0,9873600000 -"1167","ڽ","279410","ȭ̽4ȣ","",2055,15,7182225000 -"1168","ڽ","276920","IBKS7ȣ","",2065,15,7537250000 -"1169","ڽ","277480","4ȣ","",2050,0,12320500000 -"1170","ڽ","270520","ϳ10ȣ","",2060,0,9480120000 -"1171","ڽ","273060","ġ12ȣ","",2045,-5,15357950000 -"1172","ڽ","271740","ѱ5ȣ","",2050,0,8.2e+09 -"1173","ڽ","900070","۷ι","",730,13,39233096640 -"1174","ڽ","900250","ũŻż","",1855,5,125739045460 -"1175","ڽ","900120","̿ġ","",349,7,38531155493 -"1176","ڽ","900040","̳׷Ʈ","",518,0,65198876526 -"1177","ڽ","900280","缾","",357,-1,56684460000 -"1178","ڽ","078070","Ȧ","",23650,650,442175252200 -"1179","ڽ","054620","APSȦ","",11100,-350,226375853100 -"1180","ڽ","042370","ũ","",6500,-10,145300174500 -"1181","ڽ","039020","̰Ȧ","",2595,5,58607319855 -"1182","ڽ","030530","Ȧ","",5750,-40,444118390750 -"1183","ڽ","028080","޸ƽȦ","",3310,0,41631544860 -"1184","ڽ","014470","ι","",2910,-60,174752076600 -"1185","ڽ","003380","ϸ","",7930,10,742122690140 -"1186","ڽ","900300","Ƽڽƽ","",1410,20,80264250000 -"1187","ڽ","900290","GRT","",2590,-5,174501250000 -"1188","ڽ","900260","ν","",477,0,67629656250 -"1189","ڽ","900270","ͱ׷","",1145,15,9.16e+10 -"1190","ڽ","900110","̽ƮƽþȦ","",230,0,25070157780 -"1191","ڽ","900080","ؾ׷","",435,1,53835422955 -"1192","ڽ","261200","ϳ9ȣ","",2105,0,8967300000 -"1193","ڽ","267320","7ȣ","",2040,15,8200800000 -"1194","ڽ","241520","DSCκƮƮ","",3355,-45,60790529965 -"1195","ڽ","246690","TSκƮƮ","",2630,-40,58967240520 -"1196","ڽ","038160","Ž","",4000,-90,45892336000 -"1197","ڽ","023460","CNH","",1960,30,7.2912e+10 -"1198","ڽ","205470","޸ý","",1365,15,38456033070 -"1199","ڽ","204620","۷ιؽ","",4315,-35,160751950670 -"1200","ڽ","078020","̺Ʈ","",5330,20,295714742700 -"1201","ڽ","041190","츮","",2785,20,2.3394e+11 -"1202","ڽ","027830","뼺â","",2060,-20,8.24e+10 -"1203","ڽ","023760","ѱijŻ","",532,0,167904294432 -"1204","ڽ","021880","̽ijŻ","",313,5,31044719704 -"1205","ڽ","021080","ƼκƮ","",2110,-90,1.0128e+11 -"1206","ڽ","019590","ó","",1160,0,69764928800 -"1207","ڽ","019570"," ","",555,-9,32588438940 -"1208","ڽ","019550","SBIκƮƮ","",728,-2,117984466600 -"1209","ڽ","016600","ťijŻ","",743,34,104018753246 -"1210","ڽ","007330","Ǫ","",7620,50,114930936000 -"1211","ڽ","317530","ijƮ","ȭ",8110,450,54833299560 -"1212","ڽ","241840","̽丮","ȭ",9530,170,88802827200 -"1213","ڽ","299900","Ʃ","ȭ",6050,20,55741717350 -"1214","ڽ","111710","ȭ","ȭ",16000,100,3.29408e+11 -"1215","ڽ","018700","ٸ","ȭ",2055,15,33737685075 -"1216","ڽ","078860","̿","ȭ",1665,5,84499652430 -"1217","ڽ","253450","Ʃ巡","ȭ",86400,200,2427526368000 -"1218","ڽ","052190","̿","ȭ",1415,-15,64809135235 -"1219","ڽ","036260","̸ƽþ","ȭ",2220,0,97187539620 -"1220","ڽ","206560","","ȭ",8160,40,201205436640 -"1221","ڽ","204630","ȭ̺ڸ","ȭ",2620,-25,74967304500 -"1222","ڽ","032800","Ÿ","ȭ",735,29,53437398105 -"1223","ڽ","182360","ť꿣","ȭ",4260,-75,113204247420 -"1224","ڽ","160550","NEW","ȭ",4775,145,133251656150 -"1225","ڽ","173940","","ȭ",8900,-40,127847432000 -"1226","ڽ","060300","ι","ȭ",610,0,33938995780 -"1227","ڽ","054780","Ű̽Ʈ","ȭ",3100,-70,264606176100 -"1228","ڽ","046140","SBS","ȭ",6040,0,129639872200 -"1229","ڽ","041510","","ȭ",37700,-350,883951937700 -"1230","ڽ","035900","JYP Ent.","ȭ",26500,600,940617288000 -"1231","ڽ","122870","θƮ","ȭ",35800,800,651474402200 -"1232","ڽ","058420","̿","ȭ",1720,-75,35456441200 -"1233","ڽ","046390","ȭƮ","ȭ",1645,0,70813849785 -"1234","ڽ","047820","ʷϹ","ȭ",1375,20,115167779375 -"1235","ڽ","086980","ڽ","ȭ",4005,-25,2.50713e+11 -"1236","ڽ","068050","ҿθƮ","ȭ",5010,-90,68852414970 -"1237","ڽ","025980","ƳƼ","ȭ",11150,550,943791794600 -"1238","ڽ","034230","Ķ̽","ȭ",21600,100,1964361715200 -"1239","ڽ","051780","ťȦ","Źۼ",1275,294,101175616875 -"1240","ڽ","048550","SM C&C","Źۼ",1575,10,148146115950 -"1241","ڽ","039290","ũ","Źۼ",6570,100,57119435460 -"1242","ڽ","122450","KMH","Źۼ",5600,-50,126782112800 -"1243","ڽ","033830","Ƽ","Źۼ",1230,65,1.23e+11 -"1244","ڽ","058400","KNN","Źۼ",1320,0,174807230400 -"1245","ڽ","115310","","Źۼ",20700,450,66092678100 -"1246","ڽ","036630","ڷ","Źۼ",373,4,223921644998 -"1247","ڽ","063570","ѱڱ","Źۼ",7600,-40,259522732800 -"1248","ڽ","039340","ѱTV","Źۼ",4735,50,1.08905e+11 -"1249","ڽ","066790","","Źۼ",423,0,38895837705 -"1250","ڽ","065530","ı","Źۼ",3825,305,202189500000 -"1251","ڽ","039420","̿","Źۼ",2420,35,58454446600 -"1252","ڽ","052600","ѳƮ","Źۼ",3130,35,36194381000 -"1253","ڽ","040300","YTN","Źۼ",2035,0,8.547e+10 -"1254","ڽ","036800","̽","Źۼ",29750,-250,2.975e+11 -"1255","ڽ","035760","CJ ENM","Źۼ",159400,-1400,3495507147600 -"1256","ڽ","028150","GSȨ","Źۼ",143200,-3300,9.3975e+11 -"1257","ڽ","025770","ѱ","Źۼ",8750,10,332626017500 -"1258","ڽ","239340","ͳ","IT S/W & SVC",4810,85,128846032770 -"1259","ڽ","322510","̿ν","IT S/W & SVC",7670,-130,114464104040 -"1260","ڽ","290510","ڸƼ","IT S/W & SVC",18250,200,438566626000 -"1261","ڽ","279600","̵","IT S/W & SVC",7140,220,33117326340 -"1262","ڽ","322180","Ƽ","IT S/W & SVC",15950,-850,86668312500 -"1263","ڽ","158430","","IT S/W & SVC",30200,250,123457751000 -"1264","ڽ","300080","ø","IT S/W & SVC",20100,-300,104194601100 -"1265","ڽ","234340","Ʋũ","IT S/W & SVC",28950,300,268279650000 -"1266","ڽ","094840","ġť","IT S/W & SVC",6040,110,63249913600 -"1267","ڽ","060570","帲۴","IT S/W & SVC",5610,-100,318983741670 -"1268","ڽ","042420","׿Ȧ","IT S/W & SVC",15050,0,133295833300 -"1269","ڽ","299910","","IT S/W & SVC",14300,100,114636250300 -"1270","ڽ","108490","κƼ","IT S/W & SVC",13000,-350,1.46263e+11 -"1271","ڽ","173130","Ľ","IT S/W & SVC",7180,10,28905976360 -"1272","ڽ","275630","","IT S/W & SVC",7200,-40,41720839200 -"1273","ڽ","290270","޳׽ÿ","IT S/W & SVC",4920,265,47269746240 -"1274","ڽ","263700","ɾ","IT S/W & SVC",15650,0,100555553750 -"1275","ڽ","042000","ī24","IT S/W & SVC",51900,0,489447984300 -"1276","ڽ","219420","ũϽý","IT S/W & SVC",8090,150,8.09e+10 -"1277","ڽ","215100","κκ","IT S/W & SVC",4810,100,85610563740 -"1278","ڽ","234300","Ʈ","IT S/W & SVC",6750,250,80467965000 -"1279","ڽ","138580","Ͻ","IT S/W & SVC",13950,150,133151913000 -"1280","ڽ","038540","","IT S/W & SVC",8620,-10,476930058060 -"1281","ڽ","263750","޾","IT S/W & SVC",195000,-4300,2.539485e+12 -"1282","ڽ","263860","Ͼ","IT S/W & SVC",5310,30,50150826000 -"1283","ڽ","263720","ؾ̵","IT S/W & SVC",20400,700,247856960400 -"1284","ڽ","225570","ݰ","IT S/W & SVC",7490,-30,216002851680 -"1285","ڽ","089230","THE E&M","IT S/W & SVC",886,-8,101123850992 -"1286","ڽ","066980","극","IT S/W & SVC",737,3,116754273097 -"1287","ڽ","060240","ڸ","IT S/W & SVC",5220,-30,132740862480 -"1288","ڽ","056000","ŽŸ","IT S/W & SVC",6200,-220,87646920000 -"1289","ڽ","250060","","IT S/W & SVC",2265,35,72868026210 -"1290","ڽ","087260","Ͼö̾","IT S/W & SVC",4870,65,7.305e+10 -"1291","ڽ","201490","","IT S/W & SVC",6000,70,187546620000 -"1292","ڽ","195440","ǻ","IT S/W & SVC",5090,215,19546287150 -"1293","ڽ","220180","ڵƮ","IT S/W & SVC",2100,25,4.074e+10 -"1294","ڽ","208860","ũη","IT S/W & SVC",5130,-20,51538873320 -"1295","ڽ","222810","ѷAI","IT S/W & SVC",1125,-25,32986000125 -"1296","ڽ","206400","͸Ʈ","IT S/W & SVC",866,8,72150456590 -"1297","ڽ","223310","̿","IT S/W & SVC",160,-2,20993266560 -"1298","ڽ","213090","̷ũ","IT S/W & SVC",8180,40,50068045840 -"1299","ڽ","207760","̽ͺ","IT S/W & SVC",8260,-10,202411333040 -"1300","ڽ","205500","׼ǽ","IT S/W & SVC",1330,-20,54972417850 -"1301","ڽ","094360","Ĩع̵","IT S/W & SVC",9670,-70,71709113090 -"1302","ڽ","127710","ƽþư","IT S/W & SVC",1990,20,50762380660 -"1303","ڽ","067730","ý","IT S/W & SVC",3310,55,30918451820 -"1304","ڽ","214180","ξ","IT S/W & SVC",16850,850,213699720600 -"1305","ڽ","205100","","IT S/W & SVC",3210,-10,108762096330 -"1306","ڽ","184230","SGAַ","IT S/W & SVC",1205,0,44194619765 -"1307","ڽ","215000","","IT S/W & SVC",62500,-1300,392213437500 -"1308","ڽ","189690","ÿ","IT S/W & SVC",6480,-20,51064493040 -"1309","ڽ","124500","Ƽ","IT S/W & SVC",6370,90,103136192250 -"1310","ڽ","194510","Ƽ","IT S/W & SVC",536,0,13125755600 -"1311","ڽ","192250","̻","IT S/W & SVC",1195,10,77282152115 -"1312","ڽ","194480","ý","IT S/W & SVC",7880,10,88290435600 -"1313","ڽ","042510","½ť","IT S/W & SVC",2930,90,93202163160 -"1314","ڽ","053300","ѱ","IT S/W & SVC",3930,40,122478450000 -"1315","ڽ","131370","˼Ʈ","IT S/W & SVC",2745,90,146218142835 -"1316","ڽ","085810","ƼijƮ","IT S/W & SVC",2010,80,42658551600 -"1317","ڽ","123420","","IT S/W & SVC",20900,0,200009697800 -"1318","ڽ","150900","ļ","IT S/W & SVC",4140,-60,39773874240 -"1319","ڽ","153460","̺","IT S/W & SVC",4245,0,27719909430 -"1320","ڽ","143240","οġ","IT S/W & SVC",30900,50,360271226700 -"1321","ڽ","131090","ť","IT S/W & SVC",1530,10,5.814e+10 -"1322","ڽ","139670","Ű׸","IT S/W & SVC",19350,850,135777227850 -"1323","ڽ","139050","ϸü","IT S/W & SVC",913,30,45094383807 -"1324","ڽ","136540","","IT S/W & SVC",14700,850,178451576100 -"1325","ڽ","089150","̾Ƽ","IT S/W & SVC",2325,20,39873750000 -"1326","ڽ","093320","̾̿","IT S/W & SVC",42300,2300,2.06424e+11 -"1327","ڽ","119860","ٳ","IT S/W & SVC",26350,900,344521559700 -"1328","ڽ","041460","ѱ","IT S/W & SVC",4700,80,100858470300 -"1329","ڽ","067920","̱۷ťƼ","IT S/W & SVC",4510,5,49592496690 -"1330","ڽ","111820","Ŀӽ","IT S/W & SVC",2250,0,46253270250 -"1331","ڽ","089850","񺧷Ͻ","IT S/W & SVC",6770,-30,48173268690 -"1332","ڽ","070300","Ѽֽť","IT S/W & SVC",6600,60,48616088400 -"1333","ڽ","079970","Ʈ","IT S/W & SVC",2740,35,73166178900 -"1334","ڽ","071200","ǴƮｺɾ","IT S/W & SVC",5970,20,145646854260 -"1335","ڽ","100030","ϸ","IT S/W & SVC",23150,250,76017979100 -"1336","ڽ","035620","ٸ̾ؿ","IT S/W & SVC",1735,45,122512302330 -"1337","ڽ","030350","巡ö","IT S/W & SVC",3260,25,52187680660 -"1338","ڽ","115500","̾","IT S/W & SVC",4370,30,5.244e+10 -"1339","ڽ","115450","ƮƼ","IT S/W & SVC",27750,-400,694056471000 -"1340","ڽ","112040","̵","IT S/W & SVC",35100,-100,5.8968e+11 -"1341","ڽ","108860","ٽAI","IT S/W & SVC",3780,0,83371472100 -"1342","ڽ","104200","NHN","IT S/W & SVC",5880,-20,87185994000 -"1343","ڽ","049470","SGA","IT S/W & SVC",674,2,32596155826 -"1344","ڽ","063080","Ӻ","IT S/W & SVC",30750,100,202802154000 -"1345","ڽ","041140","ؽƼ","IT S/W & SVC",7080,70,250443119760 -"1346","ڽ","101730","̸ƽ","IT S/W & SVC",5140,-150,43716902760 -"1347","ڽ","058630","","IT S/W & SVC",3745,25,73191819365 -"1348","ڽ","047560","̽ƮƮ","IT S/W & SVC",7910,240,78304254000 -"1349","ڽ","064480","긮","IT S/W & SVC",3175,75,37949187500 -"1350","ڽ","067000","̽Ƽ","IT S/W & SVC",9090,-40,107111060550 -"1351","ڽ","053280","24","IT S/W & SVC",7340,150,1.26248e+11 -"1352","ڽ","072770","ȣ","IT S/W & SVC",1360,40,48902224480 -"1353","ڽ","094480","þ","IT S/W & SVC",3655,-120,143385057890 -"1354","ڽ","078340","","IT S/W & SVC",106800,-1400,1374133656000 -"1355","ڽ","095660","׿","IT S/W & SVC",18500,0,405427648000 -"1356","ڽ","069410","ڽ","IT S/W & SVC",10600,200,73131806200 -"1357","ڽ","053110","Ҹٴ","IT S/W & SVC",1115,-50,70999682175 -"1358","ڽ","094860","ڴб۷θ","IT S/W & SVC",1300,0,65835373500 -"1359","ڽ","067280","Ƽķ۽","IT S/W & SVC",34300,450,203288519700 -"1360","ڽ","086960","MDS","IT S/W & SVC",11800,300,104177574400 -"1361","ڽ","043610","Ϲ","IT S/W & SVC",3465,30,201369992670 -"1362","ڽ","046110","ϳƮ","IT S/W & SVC",4575,10,54690588525 -"1363","ڽ","041020","","IT S/W & SVC",1330,0,49826002800 -"1364","ڽ","079940","","IT S/W & SVC",8790,240,118978662360 -"1365","ڽ","080010","̻Ʈ","IT S/W & SVC",7250,30,65358750000 -"1366","ڽ","075130","÷Ƽ","IT S/W & SVC",4610,-10,41305600000 -"1367","ڽ","052220","iMBC","IT S/W & SVC",2595,45,5.9685e+10 -"1368","ڽ","052460","ũƮ","IT S/W & SVC",3050,-50,44554204800 -"1369","ڽ","046440","KG","IT S/W & SVC",6050,70,180937089850 -"1370","ڽ","064260","ٳ","IT S/W & SVC",3195,45,197335069425 -"1371","ڽ","070590","ѼƼť","IT S/W & SVC",3140,-65,43581695940 -"1372","ڽ","067160","īTV","IT S/W & SVC",58300,-400,670144916100 -"1373","ڽ","066410","ŶƩ","IT S/W & SVC",1950,30,60264375600 -"1374","ڽ","069080","","IT S/W & SVC",16150,-100,570270776600 -"1375","ڽ","050320","̾Ƽ","IT S/W & SVC",3220,0,72970870420 -"1376","ڽ","023770","÷","IT S/W & SVC",18600,400,79298068200 -"1377","ڽ","065440","̷","IT S/W & SVC",1630,70,44458282600 -"1378","ڽ","035600","KG̴Ͻý","IT S/W & SVC",16350,150,456237495900 -"1379","ڽ","052770","̵¶","IT S/W & SVC",805,0,25295832170 -"1380","ڽ","045340","ŻƮ","IT S/W & SVC",3155,-10,27000616200 -"1381","ڽ","057680","ȴ","IT S/W & SVC",1450,55,58717394750 -"1382","ڽ","051160","Ʈ","IT S/W & SVC",4515,-30,65804115825 -"1383","ڽ","053980","̿","IT S/W & SVC",6590,40,116958542380 -"1384","ڽ","047080","ѺƮ","IT S/W & SVC",3425,-10,84870938300 -"1385","ڽ","042500","Ʈ","IT S/W & SVC",4855,-50,73877942690 -"1386","ڽ","040350","ť","IT S/W & SVC",2450,330,268666218450 -"1387","ڽ","060250","NHNѱ̹","IT S/W & SVC",22700,-300,521450621100 -"1388","ڽ","054920","","IT S/W & SVC",3315,75,62310533415 -"1389","ڽ","053800","ȷ","IT S/W & SVC",78100,200,782082075500 -"1390","ڽ","053350","̴","IT S/W & SVC",5360,80,106079309760 -"1391","ڽ","052790","Ʈ","IT S/W & SVC",12950,50,146731762100 -"1392","ڽ","052400","ڳ","IT S/W & SVC",17200,300,267616829600 -"1393","ڽ","049480","º̽","IT S/W & SVC",3535,-25,111078123905 -"1394","ڽ","045510","ý","IT S/W & SVC",1890,-25,60875561880 -"1395","ڽ","040160","ڷ","IT S/W & SVC",5860,-80,70645435100 -"1396","ڽ","038680","","IT S/W & SVC",7420,370,119278095300 -"1397","ڽ","033230","μ","IT S/W & SVC",2215,0,42435570265 -"1398","ڽ","033130","Ʋ","IT S/W & SVC",2395,50,88891064465 -"1399","ڽ","032850","Ʈǻ","IT S/W & SVC",5250,390,87272288250 -"1400","ڽ","032620","ɾ","IT S/W & SVC",5550,0,289694121450 -"1401","ڽ","030520","ѱ۰ǻ","IT S/W & SVC",10650,100,260289397350 -"1402","ڽ","020180","","IT S/W & SVC",1465,15,56298360475 -"1403","ڽ","010280","ֿ","IT S/W & SVC",1850,10,74858462900 -"1404","ڽ","077280","","IT S/W & SVC",2225,0,26180104275 -"1405","ڽ","300120","","IT H/W",26200,-950,270089407200 -"1406","ڽ","084850","Ƽݵü","IT H/W",44600,-1000,1018131877400 -"1407","ڽ","297570","˷̽","IT H/W",2425,-5,42023828950 -"1408","ڽ","317330","Ǿ","IT H/W",17700,150,325280475600 -"1409","ڽ","303030","ƽ","IT H/W",2875,145,97385234375 -"1410","ڽ","319660","ǿ","IT H/W",23750,-150,350669225000 -"1411","ڽ","290740","Ʈ","IT H/W",13450,-450,134903647950 -"1412","ڽ","071280","üý","IT H/W",5410,60,82754622230 -"1413","ڽ","065690","Ŀ","IT H/W",2790,35,38958190110 -"1414","ڽ","036710","Ȧ","IT H/W",1630,-10,61597215890 -"1415","ڽ","125210","Ƹ׸","IT H/W",14900,-300,245802171000 -"1416","ڽ","290550","Ƽ","IT H/W",13350,-100,109888295550 -"1417","ڽ","257370","Ƽ","IT H/W",21000,-450,1.3377e+11 -"1418","ڽ","110990","Ƽ","IT H/W",8470,20,1.60083e+11 -"1419","ڽ","031310","","IT H/W",4125,950,65061867750 -"1420","ڽ","264660","ũ","IT H/W",9150,-10,76910142000 -"1421","ڽ","187870","̽̿","IT H/W",14200,150,96304400000 -"1422","ڽ","241770","ī","IT H/W",15500,-350,156567670000 -"1423","ڽ","255440","߽","IT H/W",19800,-50,258548400000 -"1424","ڽ","243840","￡̾","IT H/W",40900,-200,268805474900 -"1425","ڽ","179900","Ƽ","IT H/W",20400,850,323643858000 -"1426","ڽ","171090","ͽý","IT H/W",7700,-90,69294571500 -"1427","ڽ","256940","ǿ","IT H/W",14500,1300,62141635000 -"1428","ڽ","140670","˿̼","IT H/W",9500,-70,86479830000 -"1429","ڽ","263800","Ÿַ","IT H/W",5270,-40,83100416600 -"1430","ڽ","238490","","IT H/W",25200,-100,142534173600 -"1431","ڽ","272290","̳콺÷ܼ","IT H/W",51000,-800,470853420000 -"1432","ڽ","161580","ʿƽ","IT H/W",11800,-100,216567618400 -"1433","ڽ","056700","ȭ","IT H/W",3565,-35,103866599415 -"1434","ڽ","215790","̳νƮƮ","IT H/W",2080,-45,42188949920 -"1435","ڽ","166090","ϳƼ","IT H/W",18150,-150,356242283100 -"1436","ڽ","265520","APý","IT H/W",33000,150,477847491000 -"1437","ڽ","063760","̿","IT H/W",11700,50,57452850000 -"1438","ڽ","232140","̾","IT H/W",4570,-50,282373243920 -"1439","ڽ","264450","","IT H/W",28800,300,147569904000 -"1440","ڽ","178320","ý","IT H/W",29800,-250,539399846800 -"1441","ڽ","183300","ڹ","IT H/W",27650,200,242628750000 -"1442","ڽ","241790","Ǻ긴","IT H/W",11500,0,115030291000 -"1443","ڽ","176440","ġƼ","IT H/W",2190,15,187769165550 -"1444","ڽ","123010","̳̿Ʈ","IT H/W",5940,10,40980992580 -"1445","ڽ","174880","ũ","IT H/W",2855,10,92013820695 -"1446","ڽ","148250","˿ũ","IT H/W",10650,0,74947426050 -"1447","ڽ","240810","IPS","IT H/W",36250,400,1779291411250 -"1448","ڽ","101390","̿","IT H/W",1095,10,46234371150 -"1449","ڽ","211270","AP","IT H/W",7020,-10,105403924080 -"1450","ڽ","226350","̿","IT H/W",920,-24,32212854240 -"1451","ڽ","224060","ڵ","IT H/W",521,-3,76137270195 -"1452","ڽ","191410","Ͼ","IT H/W",2635,40,24671562970 -"1453","ڽ","122640","Ƽ","IT H/W",12950,400,181343097600 -"1454","ڽ","208710","̿α׵̽","IT H/W",1880,10,54276271160 -"1455","ڽ","197210","","IT H/W",753,0,18870304998 -"1456","ڽ","127160","ũ","IT H/W",723,-26,44457503529 -"1457","ڽ","190510","","IT H/W",45350,-150,155740289750 -"1458","ڽ","092870","","IT H/W",8630,30,76664605000 -"1459","ڽ","214870","","IT H/W",12350,450,306041039850 -"1460","ڽ","219130","Ÿ̰Ϸ","IT H/W",5700,-10,35991453000 -"1461","ڽ","217190","ʼ","IT H/W",2950,-35,25869063300 -"1462","ڽ","175140","ũ","IT H/W",10500,100,38359188000 -"1463","ڽ","224110","Ƽ","IT H/W",9390,-30,50142600000 -"1464","ڽ","131760","","IT H/W",2075,-55,89067430725 -"1465","ڽ","222800","","IT H/W",12450,0,283274339550 -"1466","ڽ","178780","ũ","IT H/W",2335,-5,57368080285 -"1467","ڽ","094170","Ƴ","IT H/W",7550,-200,114011795000 -"1468","ڽ","214310","ܶƮ","IT H/W",542,0,45381606342 -"1469","ڽ","177350","","IT H/W",4300,-15,48127182400 -"1470","ڽ","160980","̸ƽ","IT H/W",11950,-150,126386713300 -"1471","ڽ","087600","ȼ÷","IT H/W",4050,0,33074559900 -"1472","ڽ","060230","̱轺","IT H/W",1385,-50,99161590160 -"1473","ڽ","046310","T&A","IT H/W",2970,-10,45996713730 -"1474","ڽ","213420","׿轺","IT H/W",26600,-50,638666319200 -"1475","ڽ","193250","̿","IT H/W",1885,10,102067537975 -"1476","ڽ","200470","̼","IT H/W",6320,60,110939257600 -"1477","ڽ","080580","Ų","IT H/W",4090,40,28380599980 -"1478","ڽ","200710","̵ũ","IT H/W",26350,1650,244041394550 -"1479","ڽ","200230","RF","IT H/W",5120,-10,436618383360 -"1480","ڽ","192440","ǰڸ","IT H/W",50900,-400,316412876700 -"1481","ڽ","182690","׶","IT H/W",2025,-80,31749343200 -"1482","ڽ","143540","𿡽","IT H/W",2485,-25,75030864895 -"1483","ڽ","192410","","IT H/W",408,0,9969806400 -"1484","ڽ","187270","ȭ","IT H/W",2710,-5,27489819950 -"1485","ڽ","059120","","IT H/W",8450,120,58692981750 -"1486","ڽ","096040","Ʈ","IT H/W",238,0,83204502024 -"1487","ڽ","052420","÷ܼ","IT H/W",2645,-85,163900665125 -"1488","ڽ","138080","ַ̼","IT H/W",49500,-400,420726834000 -"1489","ڽ","154040","ַ翡Ÿ","IT H/W",3080,0,39978849680 -"1490","ڽ","049080","Ⱑ","IT H/W",1700,-30,88869404000 -"1491","ڽ","134580","Ƽ","IT H/W",3515,-35,39543750000 -"1492","ڽ","171010","ũ","IT H/W",7890,-30,91299371700 -"1493","ڽ","161570","THE MIDONG","IT H/W",2395,120,33031327470 -"1494","ڽ","076610","ؼƽ","IT H/W",2245,30,69566937500 -"1495","ڽ","131970","׽","IT H/W",56800,-800,3.8908e+11 -"1496","ڽ","170920","Ƽ","IT H/W",12900,-250,97007264700 -"1497","ڽ","170790","̿ũ","IT H/W",9710,490,66574964300 -"1498","ڽ","097800","","IT H/W",2110,0,78599367350 -"1499","ڽ","114810","̿","IT H/W",7100,-300,95253024900 -"1500","ڽ","153490","츮̾ؿ","IT H/W",1425,125,71107500000 -"1501","ڽ","159910","ŲؽŲ","IT H/W",369,-1,49666518090 -"1502","ڽ","046970","츮","IT H/W",2425,45,64031552700 -"1503","ڽ","155650","̿","IT H/W",7440,260,148609223520 -"1504","ڽ","149950","ƹ","IT H/W",7610,-80,118773075000 -"1505","ڽ","121850","","IT H/W",1430,-10,22038469310 -"1506","ڽ","149940","","IT H/W",155,0,3279863395 -"1507","ڽ","151910","뽺","IT H/W",3970,-30,442038248590 -"1508","ڽ","097520","ؽ","IT H/W",36700,-450,655589789400 -"1509","ڽ","141000","Ʈ","IT H/W",10250,-100,124175777500 -"1510","ڽ","096630","ڳ","IT H/W",1860,-60,121394246640 -"1511","ڽ","086520","","IT H/W",23100,-100,510283412100 -"1512","ڽ","052020","Ƽť","IT H/W",10750,-300,291869283250 -"1513","ڽ","072950","","IT H/W",5710,110,3.426e+10 -"1514","ڽ","104830","͸Ʈ","IT H/W",28050,-250,353654400000 -"1515","ڽ","123260","γؽ","IT H/W",701,0,16834861995 -"1516","ڽ","121800","Ʈ","IT H/W",8770,-70,298105656710 -"1517","ڽ","089530","Ƽ","IT H/W",862,2,61324791900 -"1518","ڽ","089030","ũ","IT H/W",15250,150,294611486500 -"1519","ڽ","115530","÷","IT H/W",839,0,50419474275 -"1520","ڽ","143160","̵","IT H/W",25650,300,274875403500 -"1521","ڽ","040910","̾","IT H/W",17600,250,308351612800 -"1522","ڽ","109080","Ƽý","IT H/W",8260,260,46553360000 -"1523","ڽ","138690","̿","IT H/W",11300,100,181104772300 -"1524","ڽ","131180","","IT H/W",1855,20,54444250000 -"1525","ڽ","061970","񼼹","IT H/W",8440,20,369541956480 -"1526","ڽ","033560","","IT H/W",3500,85,63308164500 -"1527","ڽ","131290","Ƽ","IT H/W",14500,-850,160390720500 -"1528","ڽ","064290","÷","IT H/W",4865,-10,60933940130 -"1529","ڽ","131400","Ʈ","IT H/W",4555,-65,94925120465 -"1530","ڽ","096690","̽","IT H/W",1450,-45,56057951200 -"1531","ڽ","033170","ñ׳ƽ","IT H/W",1215,35,104159907585 -"1532","ڽ","123860","Ƴн","IT H/W",31050,300,314465085000 -"1533","ڽ","119830","","IT H/W",6740,0,63970094880 -"1534","ڽ","068940","̾","IT H/W",1695,5,52849628790 -"1535","ڽ","117670","Ȧ","IT H/W",7130,170,116663612540 -"1536","ڽ","068240","ٿý","IT H/W",17300,1300,465926765900 -"1537","ڽ","122990","̼","IT H/W",15150,0,426804906150 -"1538","ڽ","114120","ũ","IT H/W",931,10,61229907452 -"1539","ڽ","121890","ý","IT H/W",2390,-60,21623711420 -"1540","ڽ","108320","Ǹܿ","IT H/W",40550,-200,659517365000 -"1541","ڽ","115610","̹","IT H/W",3000,110,23007384000 -"1542","ڽ","106080","̼Ҵ","IT H/W",3330,0,49158652140 -"1543","ڽ","114570","Ʈ۷ι","IT H/W",237,3,26874365913 -"1544","ڽ","101330","̽","IT H/W",4120,5,98707734560 -"1545","ڽ","115440","츮","IT H/W",11100,100,101420078400 -"1546","ڽ","099520","ITX","IT H/W",1770,30,29145051870 -"1547","ڽ","096640","Ľ","IT H/W",1730,-30,39226926520 -"1548","ڽ","115160","޸ƽ","IT H/W",5090,-40,121711051820 -"1549","ڽ","082920","μ","IT H/W",14850,500,319856407200 -"1550","ڽ","052860","̾ؾ","IT H/W",5150,110,90447153100 -"1551","ڽ","102120","ݵü","IT H/W",7590,-110,132518766270 -"1552","ڽ","043200","ķ","IT H/W",2755,10,99191215605 -"1553","ڽ","033100","","IT H/W",6500,140,104405658500 -"1554","ڽ","101490","ؿ","IT H/W",14850,-650,293069665350 -"1555","ڽ","101400","Ʈ","IT H/W",403,1,54564781440 -"1556","ڽ","106240","ũн","IT H/W",3680,30,157663638400 -"1557","ڽ","059100","Ʈ","IT H/W",5190,80,36697763400 -"1558","ڽ","098120","ũؼ","IT H/W",4585,-80,38114032110 -"1559","ڽ","083470","KJ","IT H/W",387,0,9560730123 -"1560","ڽ","101160","","IT H/W",8200,10,135390142600 -"1561","ڽ","099320","Ʈ","IT H/W",21250,950,154455348750 -"1562","ڽ","095610","׽","IT H/W",26250,200,518915932500 -"1563","ڽ","096870","Ƽ","IT H/W",2845,0,19000048000 -"1564","ڽ","087730"," Ƽ","IT H/W",1435,25,40175815540 -"1565","ڽ","091440","ڷʵ","IT H/W",3640,75,33113251080 -"1566","ڽ","097780","","IT H/W",1240,10,287509238360 -"1567","ڽ","093920","","IT H/W",7020,0,1.30572e+11 -"1568","ڽ","067010","̾","IT H/W",4685,-5,30879725150 -"1569","ڽ","096610","˿","IT H/W",5770,-20,46857996900 -"1570","ڽ","094190","̿","IT H/W",787,0,56922108455 -"1571","ڽ","092300","","IT H/W",3360,40,51416490720 -"1572","ڽ","093640","ٹɸƼ̵","IT H/W",4830,-125,52156928880 -"1573","ڽ","095910","","IT H/W",3915,15,52321316715 -"1574","ڽ","094970","̿Ƽ","IT H/W",3800,10,63643312000 -"1575","ڽ","081580","","IT H/W",2900,30,44973614700 -"1576","ڽ","073110","","IT H/W",19550,-450,173912010250 -"1577","ڽ","080520","","IT H/W",4870,0,57205985830 -"1578","ڽ","095500","̷","IT H/W",3710,135,86404167430 -"1579","ڽ","095340","ISC","IT H/W",11000,200,155567588000 -"1580","ڽ","027580","","IT H/W",1115,10,52049449915 -"1581","ڽ","090740","","IT H/W",7430,340,1.1888e+11 -"1582","ڽ","094940","Ǫ","IT H/W",17550,500,115377245100 -"1583","ڽ","095270","̺ϷƮ","IT H/W",20350,-350,224004944900 -"1584","ڽ","093190","ַ","IT H/W",5420,-50,104274865100 -"1585","ڽ","091340","S&K","IT H/W",8490,-110,99364591290 -"1586","ڽ","092600","ؾ","IT H/W",2515,20,52682962500 -"1587","ڽ","091580","̵","IT H/W",8970,190,113605498500 -"1588","ڽ","073540","","IT H/W",5380,120,6.1332e+10 -"1589","ڽ","091120","̿","IT H/W",9370,0,150490970320 -"1590","ڽ","025320","ó彺","IT H/W",2825,0,204985186600 -"1591","ڽ","090460","ġ","IT H/W",20250,-750,661779477000 -"1592","ڽ","090470","̽","IT H/W",13550,400,197800298400 -"1593","ڽ","091700","Ʈ","IT H/W",12950,-250,701325509500 -"1594","ڽ","086390","׽Ʈ","IT H/W",15400,50,325465540400 -"1595","ڽ","060540","Ƽ","IT H/W",2180,0,56970607080 -"1596","ڽ","066310","ť","IT H/W",14500,100,120034335000 -"1597","ڽ","089890","ڼ","IT H/W",9060,50,152678775720 -"1598","ڽ","089790","Ƽ","IT H/W",5550,30,57251097150 -"1599","ڽ","038060","ེ","IT H/W",2570,20,121501334880 -"1600","ڽ","062860","Ƽ","IT H/W",5110,-10,50449599200 -"1601","ڽ","084730","ũ","IT H/W",7470,80,77879844540 -"1602","ڽ","058450","Ͼ","IT H/W",1500,-60,2.385e+10 -"1603","ڽ","088800","̽ũ","IT H/W",8900,-200,345836395800 -"1604","ڽ","083450","GST","IT H/W",10450,-500,97370435250 -"1605","ڽ","085670","","IT H/W",2230,-30,47177966970 -"1606","ڽ","084370","ũ","IT H/W",18150,150,415926162300 -"1607","ڽ","083640","","IT H/W",1525,10,121002494450 -"1608","ڽ","080420","̳Ĩ","IT H/W",3445,35,274640987790 -"1609","ڽ","079190","EMW","IT H/W",2780,0,88360067660 -"1610","ڽ","082800","̸ũ","IT H/W",2230,-165,266043085360 -"1611","ڽ","067310","ϳũ","IT H/W",6460,100,178781049100 -"1612","ڽ","083310","ƼŨ","IT H/W",9820,60,130196073920 -"1613","ڽ","082660","÷","IT H/W",2400,105,45122486400 -"1614","ڽ","058220","Ƹ","IT H/W",1465,0,53075811695 -"1615","ڽ","078890","¹̵","IT H/W",8090,50,119607292650 -"1616","ڽ","050890","򸮵","IT H/W",5660,220,295368090500 -"1617","ڽ","082210","Ʈ","IT H/W",7570,90,170783946390 -"1618","ڽ","049630","翵ַ","IT H/W",1105,15,80438383285 -"1619","ڽ","036490","SKƼ","IT H/W",174000,-1300,1835295102000 -"1620","ڽ","073490","̳̾","IT H/W",33450,-150,200783625000 -"1621","ڽ","080220","ֹݵü","IT H/W",4380,-40,125410411320 -"1622","ڽ","079960","̿","IT H/W",16050,-100,1.26153e+11 -"1623","ڽ","052900","KMH","IT H/W",1340,5,62826568660 -"1624","ڽ","078600","","IT H/W",19200,50,279383520000 -"1625","ڽ","054450","ڷĨ","IT H/W",11050,-100,149240316550 -"1626","ڽ","051360","","IT H/W",9540,100,159480733320 -"1627","ڽ","050090","ִн","IT H/W",689,3,47636731038 -"1628","ڽ","065770","CS","IT H/W",2980,5,56128747000 -"1629","ڽ","078350","Ѿ","IT H/W",5830,-20,5.83e+10 -"1630","ڽ","066900","","IT H/W",3305,85,75170582415 -"1631","ڽ","054340","Ǿ","IT H/W",6680,0,26927340520 -"1632","ڽ","069540","Ʈ","IT H/W",5420,0,77676995580 -"1633","ڽ","054090","ص","IT H/W",2255,55,56283068160 -"1634","ڽ","067770","Ƽ","IT H/W",3100,-20,26029438300 -"1635","ڽ","073570","WI","IT H/W",9850,10,140281040500 -"1636","ڽ","065680","ϷƮ","IT H/W",8120,-10,80665866400 -"1637","ڽ","069330","̵","IT H/W",1560,-10,18544955520 -"1638","ڽ","064760","Ƽ","IT H/W",62600,-400,7.30855e+11 -"1639","ڽ","052710","Ƹ","IT H/W",31500,-50,306917289000 -"1640","ڽ","047310","Ŀ","IT H/W",10200,-150,351094016400 -"1641","ڽ","041520","̶","IT H/W",5060,30,61674973800 -"1642","ڽ","064240","ȨijƮ","IT H/W",4665,-45,154387036740 -"1643","ڽ","039230","̺̾Ʈ","IT H/W",413,-20,43101742649 -"1644","ڽ","038460","̿Ʈ","IT H/W",4570,0,91466694580 -"1645","ڽ","051370","÷","IT H/W",15200,-300,354577574400 -"1646","ڽ","065570","￵̿","IT H/W",6220,-110,5.4736e+10 -"1647","ڽ","066970","ؿ","IT H/W",22550,150,558309338950 -"1648","ڽ","066670","÷","IT H/W",3655,-15,68318960290 -"1649","ڽ","064520","ٸ","IT H/W",1210,0,62020450910 -"1650","ڽ","042600","δн","IT H/W",3500,20,43482509000 -"1651","ڽ","058610","","IT H/W",7110,20,148435292250 -"1652","ڽ","066110","","IT H/W",682,0,36009327200 -"1653","ڽ","060720","KH","IT H/W",19500,0,452226606000 -"1654","ڽ","061040","˿","IT H/W",9500,-10,205403471000 -"1655","ڽ","054210","̷","IT H/W",5700,30,125316962400 -"1656","ڽ","043360","","IT H/W",2835,55,2.5515e+10 -"1657","ڽ","039440","Ƽ","IT H/W",20350,100,322140500000 -"1658","ڽ","049070","ž","IT H/W",12550,0,2.1586e+11 -"1659","ڽ","046890","ݵü","IT H/W",16050,-450,935801670000 -"1660","ڽ","059090","","IT H/W",5740,60,179757301220 -"1661","ڽ","054040","ѱǻ","IT H/W",3040,10,48856721600 -"1662","ڽ","058470","","IT H/W",65300,500,995326761000 -"1663","ڽ","057500","SKC ֹͽ","IT H/W",3615,-25,222300954600 -"1664","ڽ","056360","","IT H/W",9490,140,92971632000 -"1665","ڽ","053610","","IT H/W",16400,100,1.804e+11 -"1666","ڽ","052330","","IT H/W",12900,-100,200911720800 -"1667","ڽ","050110","ķý","IT H/W",3635,-10,233120474300 -"1668","ڽ","049520","̿","IT H/W",4890,-100,106528337040 -"1669","ڽ","049120","εؾ","IT H/W",2070,-25,54565084080 -"1670","ڽ","045660","","IT H/W",10200,0,8.4252e+10 -"1671","ڽ","045300","ũ","IT H/W",4400,-30,40603613600 -"1672","ڽ","043590","ũι","IT H/W",1490,0,3.4717e+10 -"1673","ڽ","043260","ȣ","IT H/W",832,1,29617571776 -"1674","ڽ","039560","ٻƮ","IT H/W",8500,-40,272665448000 -"1675","ڽ","039030","̿ũн","IT H/W",109300,2000,1346526815000 -"1676","ڽ","039010","","IT H/W",7680,-50,6.624e+10 -"1677","ڽ","038950","ε","IT H/W",3895,-30,39770929675 -"1678","ڽ","038880","̿","IT H/W",536,0,129399662616 -"1679","ڽ","037950","","IT H/W",1695,-20,143138544705 -"1680","ڽ","037460","","IT H/W",10350,300,168896702700 -"1681","ڽ","037330","÷","IT H/W",2185,15,95889214440 -"1682","ڽ","036930","ּϾ","IT H/W",7950,20,383581235400 -"1683","ڽ","036810","Ƽ","IT H/W",8490,-210,171785080860 -"1684","ڽ","036690","ڸƽ","IT H/W",4315,30,62832151895 -"1685","ڽ","036540","SFAݵü","IT H/W",4495,-5,639603771630 -"1686","ڽ","036200","ϼ","IT H/W",5800,0,177852493400 -"1687","ڽ","036170","Ƽ","IT H/W",2150,15,84099593500 -"1688","ڽ","035460","ڷ","IT H/W",2285,40,33309221900 -"1689","ڽ","033790","ī̹ũ","IT H/W",1085,-5,18572053500 -"1690","ڽ","033640","н","IT H/W",25150,-550,579938930300 -"1691","ڽ","033200","","IT H/W",4540,-10,65063579900 -"1692","ڽ","033160","","IT H/W",8070,30,175988050230 -"1693","ڽ","032960","ϱ⿬","IT H/W",12100,100,39739376600 -"1694","ڽ","032790","÷","IT H/W",4075,0,69550547425 -"1695","ڽ","032580","ǵ","IT H/W",1665,5,43789276890 -"1696","ڽ","032500","̿","IT H/W",57200,600,2277754507600 -"1697","ڽ","031980","ǿȦ","IT H/W",9130,-120,50822911920 -"1698","ڽ","029480","ٸũ","IT H/W",851,-2,51787847535 -"1699","ڽ","024850","ǿ","IT H/W",1085,40,43417927455 -"1700","ڽ","024810","ȭ","IT H/W",211,-1,151563838752 -"1701","ڽ","023890","ѱƮ󽺺񿢽","IT H/W",50900,0,4.65735e+11 -"1702","ڽ","015710","","IT H/W",6490,10,113772945000 -"1703","ڽ","012340","","IT H/W",1590,-25,47770758180 -"1704","ڽ","005290","","IT H/W",17800,500,915177993200 -"1705","ڽ","103840","","ķᡤ",4030,5,51817740000 -"1706","ڽ","318010","ʽ","ķᡤ",11350,-150,89997986300 -"1707","ڽ","311390","׿ũ","ķᡤ",10300,-50,74736800000 -"1708","ڽ","195500","Ŀ","ķᡤ",8260,100,85722280000 -"1709","ڽ","208140","ٿ","ķᡤ",2590,20,53172244160 -"1710","ڽ","008800","ೲ","ķᡤ",1770,0,80762168880 -"1711","ڽ","005990","Ȧ","ķᡤ",11050,50,151587259200 -"1712","ڽ","238200","ǵ","ķᡤ",25050,-450,102454500000 -"1713","ڽ","270870","Ʈ","ķᡤ",17600,1000,159505702400 -"1714","ڽ","194700","ٷ","ķᡤ",21150,700,190429101000 -"1715","ڽ","277410","λ갡","ķᡤ",1935,10,51292691685 -"1716","ڽ","016790","","ķᡤ",13000,200,79956318000 -"1717","ڽ","073560","츮տ","ķᡤ",2050,25,141937168150 -"1718","ڽ","218150","̷ڿ","ķᡤ",2970,25,55454141160 -"1719","ڽ","066360","üη","ķᡤ",2625,10,73164968625 -"1720","ڽ","267980","","ķᡤ",89500,0,702005601000 -"1721","ڽ","204990","ڽ̿","ķᡤ",1225,0,39130080675 -"1722","ڽ","239610","ġ̾","ķᡤ",52200,-1200,268420125600 -"1723","ڽ","222980","ѱƳƼ","ķᡤ",6820,-120,6.7859e+10 -"1724","ڽ","222040","ڽƽƼ","ķᡤ",6530,30,134700840000 -"1725","ڽ","189980","ﱹ","ķᡤ",1705,-25,62584505775 -"1726","ڽ","004650","âؿź","ķᡤ",12100,50,111209708500 -"1727","ڽ","092040","ƹ","ķᡤ",25200,550,484016652000 -"1728","ڽ","136480","ϸ","ķᡤ",2860,-20,248665382680 -"1729","ڽ","088910","̺","ķᡤ",3560,20,91961079840 -"1730","ڽ","086060","̿","ķᡤ",5740,10,49424769380 -"1731","ڽ","043650","","ķᡤ",3280,250,58575237120 -"1732","ڽ","035810","̿","ķᡤ",5030,130,291374575530 -"1733","ڽ","027710","ʽ丮","ķᡤ",1130,20,125900758000 -"1734","ڽ","025880","̾ǵ","ķᡤ",2640,-10,44129865120 -"1735","ڽ","023900","dz","ķᡤ",18000,0,2.268e+11 -"1736","ڽ","018120","ιȿ","ķᡤ",30300,-100,200619936000 -"1737","ڽ","009780","","ķᡤ",4440,5,7.8144e+10 -"1738","ڽ","005860","ϻ","ķᡤ",1910,40,75261038350 -"1739","ڽ","005670","Ǫ","ķᡤ",6270,20,6.27e+10 -"1740","ڽ","003310","ֻ","ķᡤ",1490,60,52734601500 -"1741","ڽ","002680","ž","ķᡤ",1915,0,3.9832e+10 -"1742","ڽ","306040","̱׷","Ƿ",61500,1200,202617900000 -"1743","ڽ","225590","м÷","Ƿ",1310,5,34894094030 -"1744","ڽ","110790","ũؾ","Ƿ",18050,-350,211464414000 -"1745","ڽ","204020","׸Ƽ","Ƿ",2895,-5,58326809850 -"1746","ڽ","267790","跲","Ƿ",14050,100,109844305000 -"1747","ڽ","083550","̿","Ƿ",7810,50,79210347700 -"1748","ڽ","130500","GHż","Ƿ",3290,10,3.619e+10 -"1749","ڽ","047770","ڵĹ","Ƿ",2750,25,104067155500 -"1750","ڽ","098660","Ƽ","Ƿ",2450,-40,30627391200 -"1751","ڽ","011080","I&C","Ƿ",590,5,22983844120 -"1752","ڽ","065950","ũ","Ƿ",3865,80,108183297960 -"1753","ڽ","065060","","Ƿ",1355,100,132800899620 -"1754","ڽ","033340","","Ƿ",2820,-230,84341191680 -"1755","ڽ","032080","WB","Ƿ",1935,-25,41585141115 -"1756","ڽ","030270","ũ","Ƿ",998,0,7547575598 -"1757","ڽ","008290","dz","Ƿ",3395,35,138155040205 -"1758","ڽ","025900","ȭ","̡",17650,100,356501442300 -"1759","ڽ","078130","","̡",5930,-220,725436741780 -"1760","ڽ","037230","ѱŰ","̡",2285,30,5.7125e+10 -"1761","ڽ","023600","ﺸ","̡",8600,110,1.39062e+11 -"1762","ڽ","017650","븲","̡",1300,40,5.85e+10 -"1763","ڽ","014970","︢","̡",10750,150,162593750000 -"1764","ڽ","006580","","̡",3305,35,88739250000 -"1765","ڽ","001810","SP","̡",2295,25,50805562500 -"1766","ڽ","258790","Ʈķ","ǡü",1850,0,40070537500 -"1767","ڽ","226330","ī̿","ǡü",15200,600,199954115200 -"1768","ڽ","289010","̽ũ","ǡü",8150,-60,104841901550 -"1769","ڽ","950180","SNK","ǡü",17850,-350,375953130000 -"1770","ڽ","065560","","ǡü",5500,0,85399572500 -"1771","ڽ","099750","ɾ","ǡü",19100,800,121972600000 -"1772","ڽ","242040","","ǡü",3040,25,88578972800 -"1773","ڽ","197140","ĸ","ǡü",4310,0,31858321820 -"1774","ڽ","072870","ް͵","ǡü",11750,-50,140071268250 -"1775","ڽ","203650","帲ťƼ","ǡü",2885,10,145997600290 -"1776","ڽ","217270","ƪ","ǡü",6760,-20,157982186960 -"1777","ڽ","230980","Ʈ","ǡü",6190,60,79798013600 -"1778","ڽ","050960","̾Ƽ","ǡü",6600,40,44556600000 -"1779","ڽ","214270","ǻĽƮƮ","ǡü",1205,0,116038687530 -"1780","ڽ","208350","ťƼ","ǡü",6300,40,48979557900 -"1781","ڽ","208640","濡","ǡü",681,-68,85071698811 -"1782","ڽ","950110","SBIũַ","ǡü",11050,150,272454767000 -"1783","ڽ","035290","","ǡü",11750,0,30199109750 -"1784","ڽ","134060","ǻ","ǡü",6120,60,29187810000 -"1785","ڽ","036000","","ǡü",3825,65,88106109525 -"1786","ڽ","039670","ѷŸ","ǡü",917,0,54949071884 -"1787","ڽ","053290","NEɷ","ǡü",3220,-15,45900964760 -"1788","ڽ","063440","SM Life Design","ǡü",1975,10,88932579150 -"1789","ڽ","033050","̿","ǡü",1290,0,42027351180 -"1790","ڽ","030960","","ǡü",11400,350,1.82172e+11 -"1791","ڽ","214260","Ľ","ȭ",20000,-500,166868320000 -"1792","ڽ","250930","ũ","ȭ",2670,5,88111174800 -"1793","ڽ","286750","긯","ȭ",12300,700,56089266900 -"1794","ڽ","318000","ѱ̿","ȭ",7000,120,56908775000 -"1795","ڽ","251970","ڸ","ȭ",20250,150,2.511e+11 -"1796","ڽ","278280","õ","ȭ",66300,-800,6.63e+11 -"1797","ڽ","110020","̿","ȭ",6590,80,31605165520 -"1798","ڽ","263020","̾ص","ȭ",5600,0,43473931200 -"1799","ڽ","226340","","ȭ",4150,30,127403323400 -"1800","ڽ","225430","̿","ȭ",2780,-5,59455999000 -"1801","ڽ","290380","","ȭ",11800,450,106818320000 -"1802","ڽ","950140","ױۿ左","ȭ",4695,-15,93279630870 -"1803","ڽ","051980","Ʈ̿","ȭ",578,-12,26764226420 -"1804","ڽ","048410","̿","ȭ",13700,-300,474645980400 -"1805","ڽ","260930","Ƽڽƽ","ȭ",14250,50,144240651750 -"1806","ڽ","220260","Ʈν","ȭ",3075,5,80943400275 -"1807","ڽ","252500","ȭǾؾ","ȭ",3505,0,72704898475 -"1808","ڽ","227610","ƿǻĽ","ȭ",8220,-30,8.22e+10 -"1809","ڽ","089010","Ʈδн","ȭ",15450,-400,225141957750 -"1810","ڽ","080530","ڵ","ȭ",3590,0,54664452530 -"1811","ڽ","251370","̿Ƽ","ȭ",28200,-50,208826640000 -"1812","ڽ","217480","","ȭ",5560,30,124627766960 -"1813","ڽ","237880","Ŭ","ȭ",27450,650,465768717750 -"1814","ڽ","241710","ڽīڸ","ȭ",13350,750,1.42578e+11 -"1815","ڽ","060900","̾Ǿ","ȭ",1205,-5,113916823515 -"1816","ڽ","221610","Ѽ־","ȭ",10350,380,41334515550 -"1817","ڽ","221980","̵","ȭ",12450,50,50233260000 -"1818","ڽ","115960","","ȭ",25850,-150,320488300000 -"1819","ڽ","196700","","ȭ",2005,60,27465444380 -"1820","ڽ","069110","ڽ","ȭ",6830,10,127701609630 -"1821","ڽ","016100","ڽƽ","ȭ",6340,10,115308204760 -"1822","ڽ","187790","","ȭ",2085,25,53788527675 -"1823","ڽ","178920","SKCڿPI","ȭ",33450,350,982303470900 -"1824","ڽ","171120","̿","ȭ",7830,-50,143747352540 -"1825","ڽ","138360","̾Ƽ","ȭ",4480,0,122161688320 -"1826","ڽ","112240","","ȭ",1815,0,79827028710 -"1827","ڽ","101240","ť","ȭ",8460,-200,85769036640 -"1828","ڽ","137950","̾ɹĮ","ȭ",6300,-200,139918703400 -"1829","ڽ","123330","","ȭ",5440,-60,3.808e+10 -"1830","ڽ","089980","ũ","ȭ",16700,200,255709865600 -"1831","ڽ","104480","ƼɹĮ","ȭ",2425,150,220421427450 -"1832","ڽ","121600","ż","ȭ",17150,100,186048910950 -"1833","ڽ","120240","ȭ","ȭ",14500,150,102955669500 -"1834","ڽ","126600","","ȭ",3915,-70,82667707110 -"1835","ڽ","115570","Ÿ÷","ȭ",7590,670,48983841060 -"1836","ڽ","114630","۴","ȭ",3630,0,49273492950 -"1837","ڽ","102710","̿ũ","ȭ",28000,-200,398379408000 -"1838","ڽ","050760","","ȭ",5010,-240,81836736780 -"1839","ڽ","097870","ȿغ","ȭ",6840,140,58071600000 -"1840","ڽ","092070","𿣿","ȭ",10600,-50,114075376800 -"1841","ڽ","092730","׿","ȭ",45150,-200,370562349150 -"1842","ڽ","091970","ķ","ȭ",2440,140,62720514760 -"1843","ڽ","083660","CSA ڽ","ȭ",4170,0,82347662970 -"1844","ڽ","022220","ְ","ȭ",2120,-20,109804507480 -"1845","ڽ","079000","佺ڸ","ȭ",5560,10,4.0032e+10 -"1846","ڽ","036830","ֺ극","ȭ",97200,-1000,1691111941200 -"1847","ڽ","021650","ѱť","ȭ",2780,55,45454565140 -"1848","ڽ","065940","̿","ȭ",1635,0,71919049110 -"1849","ڽ","042040","ǿũ","ȭ",944,-12,89383072352 -"1850","ڽ","049550","ũũ","ȭ",3870,25,61997136840 -"1851","ڽ","060260","","ȭ",1375,30,45971406250 -"1852","ڽ","035200","ĽƮ","ȭ",3490,10,33959759100 -"1853","ڽ","052260","SK̿","ȭ",24000,-1300,3.6e+11 -"1854","ڽ","048830","","ȭ",2065,30,38664900995 -"1855","ڽ","045060","","ȭ",3525,30,59720458350 -"1856","ڽ","044480","̿ƽ","ȭ",5870,20,75932670530 -"1857","ڽ","041930","ȭ","ȭ",5050,50,7.979e+10 -"1858","ڽ","036670","KCI","ȭ",10800,-100,1.21716e+11 -"1859","ڽ","036640","HRS","ȭ",2510,-10,41050548000 -"1860","ڽ","033500","ȭ","ȭ",10950,-50,295470518550 -"1861","ڽ","027050","ڸƳ","ȭ",5560,110,2.224e+11 -"1862","ڽ","017890","ѱ","ȭ",7780,30,168092812800 -"1863","ڽ","014100","޵ӽ","ȭ",8780,30,1.03604e+11 -"1864","ڽ","008370","dz","ȭ",3890,50,4.668e+10 -"1865","ڽ","007770","ȭ","ȭ",11800,100,4.1418e+10 -"1866","ڽ","288330","긴̿׶ǻƽ","",56000,1000,348603248000 -"1867","ڽ","256840","ѱ񿣾","",2020,-15,93352213340 -"1868","ڽ","216080","׸","",25400,1200,206220949000 -"1869","ڽ","234690","","",10250,-100,181960829000 -"1870","ڽ","244460","øн","",21250,-300,337580581250 -"1871","ڽ","206650","̿","",7720,-80,206838045960 -"1872","ڽ","084110","޿½۷ι","",32100,-300,350575720200 -"1873","ڽ","007390","ó","",6660,50,407528057340 -"1874","ڽ","228760","Ʈ","",21000,-300,419710515000 -"1875","ڽ","263050","ƿ","",59700,1100,440830829700 -"1876","ڽ","298380","̺񿤹̿","",20600,-1200,933249010000 -"1877","ڽ","246710","Ƽؾ˹̿","",9600,-30,80137824000 -"1878","ڽ","208340","ĸ","",39300,-300,271594793700 -"1879","ڽ","290650","ؾ̿","",28700,2650,211212828400 -"1880","ڽ","153710","Ƽ","",8830,-50,126955603140 -"1881","ڽ","086820","ַ̿","",33500,-1500,269191796000 -"1882","ڽ","080720","ѱϿ","",13600,0,80290700800 -"1883","ڽ","175250","ť","",34550,50,222725538500 -"1884","ڽ","183490","ͻ","",69100,300,543075004200 -"1885","ڽ","006620","̿","",16400,-200,157505600000 -"1886","ڽ","260660","˸","",13900,100,135671992500 -"1887","ڽ","950160","ڿƼ","",8010,0,489551575500 -"1888","ڽ","174900","Ŭ","",36300,0,260488800000 -"1889","ڽ","217730","۹̿","",7930,210,165336035410 -"1890","ڽ","246720","ƽŸ","",5200,110,59709119600 -"1891","ڽ","002800","Ž","",6810,20,103311105000 -"1892","ڽ","241820","Ǿ","",8050,10,76704400850 -"1893","ڽ","196300","ִ","",10350,-100,51917307750 -"1894","ڽ","220100","ǻ","",15600,350,89686568400 -"1895","ڽ","237690","Ƽ","",27300,400,509308800000 -"1896","ڽ","243070","޿½","",52000,-1100,467155364000 -"1897","ڽ","222110","","",7380,-60,71156343780 -"1898","ڽ","145020","","",419200,-4800,1810845488000 -"1899","ڽ","214370","ɾ","",76500,0,821839500000 -"1900","ڽ","182400","̸ƽ","",10000,-50,312310640000 -"1901","ڽ","203690","ν׹ͽ","",3510,-100,160324515000 -"1902","ڽ","206640","ٵظ޵","",9460,-20,222012407320 -"1903","ڽ","087010","Ʈ","",16150,-300,247522975000 -"1904","ڽ","166480","ھƽ","",9310,90,146329366400 -"1905","ڽ","187420","Ŀ","",5820,80,127098690660 -"1906","ڽ","031390","ڼ","",42400,-250,513083968800 -"1907","ڽ","200130","ݸؿġ","",27100,500,800630421800 -"1908","ڽ","200670","޸޵","",21300,-200,212386432200 -"1909","ڽ","142280","ڿ","",4670,60,98617711610 -"1910","ڽ","200780","񾾿","",13700,-50,109713956600 -"1911","ڽ","191420","װ̾","",22500,50,181926765000 -"1912","ڽ","131030","ġڸ","",7910,580,131027544270 -"1913","ڽ","950130","̿","",2015,5,67658982885 -"1914","ڽ","066700","׶ؽ","",8290,40,257238343530 -"1915","ڽ","085660","̿","",14800,250,776712347200 -"1916","ڽ","138610","̺","",10050,-300,99524938950 -"1917","ڽ","048530","Ʈй̿","",13500,250,405145057500 -"1918","ڽ","096530","","",32000,50,839488640000 -"1919","ڽ","068760","Ʈ","",38050,-450,1297090445250 -"1920","ڽ","049180","޵","",5980,0,145526284020 -"1921","ڽ","053950","泲","",9120,-90,155527573440 -"1922","ڽ","114450","KPX","",7420,140,1.113e+11 -"1923","ڽ","042520","ѽ̿޵","",23650,350,234193037100 -"1924","ڽ","067290","JWž","",4690,-30,195419008540 -"1925","ڽ","102940","ڿջ","",18700,100,213411057200 -"1926","ڽ","086890","̼","",6920,-100,184247020640 -"1927","ڽ","086900","޵彺","",343800,-21700,1999227942000 -"1928","ڽ","100700","޵Į","",3195,5,1.39941e+11 -"1929","ڽ","018620","","",2535,30,65826377955 -"1930","ڽ","058820","CMG","",3995,5,554874514780 -"1931","ڽ","059210","Ÿ̿޵","",2710,-5,64666971210 -"1932","ڽ","036480","뼺̻","",16300,300,6.194e+10 -"1933","ڽ","086450","","",85300,-200,758487600000 -"1934","ڽ","039200","","",22300,-550,651166935300 -"1935","ڽ","064550","̿Ͼ","",6590,50,146700299730 -"1936","ڽ","078140","","",7210,-30,79934234590 -"1937","ڽ","078160","޵Ʈ","",35700,100,557556959400 -"1938","ڽ","041910","ĸ","",10700,-300,127311414100 -"1939","ڽ","072020","߾ӹ","",18150,50,1.80774e+11 -"1940","ڽ","067080","ȭ","",11850,150,215965941900 -"1941","ڽ","049960","̿","",18250,-250,1.7155e+11 -"1942","ڽ","061250","ȭϾǰ","",6530,30,112924262970 -"1943","ڽ","054670","Ѵ","",11500,-300,165081580000 -"1944","ڽ","052670","Ϲ̿","",7370,-20,1.1055e+11 -"1945","ڽ","053030","̳ؽ","",7690,140,244088659120 -"1946","ڽ","041960","ڹ","",14100,-150,901333687500 -"1947","ڽ","034940","","",3850,0,109513253850 -"1948","ڽ","023910","Ѿǰ","",31050,-50,1.863e+11 -"1949","ڽ","018680","","",6970,-110,59143928030 -"1950","ڽ","014570","","",7660,-50,8.426e+10 -"1951","ڽ","012790","","",7100,0,5.609e+10 -"1952","ڽ","011040","浿","",7640,0,2.02842e+11 -"1953","ڽ","009300","","",15450,50,98416500000 -"1954","ڽ","007370","","",4690,-35,5.628e+10 -"1955","ڽ","001540","ȱǰ","",10800,50,140858136000 -"1956","ڽ","000250","õ","",32150,-250,710701887950 -"1957","ڽ","225530","","ݼ",5910,-50,211933486500 -"1958","ڽ","089140","ؽ","ݼ",10500,-150,124388460000 -"1959","ڽ","255220","SG","ݼ",2110,0,77479256970 -"1960","ڽ","198440","øƮ","ݼ",3235,125,103455170600 -"1961","ڽ","028040","̷SCI","ݼ",411,-15,18486575322 -"1962","ڽ","238090","ص","ݼ",4480,-35,228028720640 -"1963","ڽ","222420","","ݼ",2065,15,82926631375 -"1964","ڽ","228340","","ݼ",3240,100,6.48e+10 -"1965","ڽ","038500","ǥøƮ","ݼ",3595,15,385949036935 -"1966","ڽ","079650","","ݼ",3610,125,7.22e+10 -"1967","ڽ","075970","˾ؿ","ݼ",2415,25,4.4436e+10 -"1968","ڽ","074600","QnC","ݼ",15700,-50,412721600000 -"1969","ڽ","023410","","ݼ",4705,20,363747610415 -"1970","ڽ","006920","","ݼ",5320,120,58094400000 -"1971","ڽ","006050","ؿ","ݼ",2595,-95,90553155585 -"1972","ڽ","186230","׸÷","ݼ",10850,-100,52339000350 -"1973","ڽ","256630","ƮϾ","ݼ",2240,95,121723138880 -"1974","ڽ","263770","Ƽ","ݼ",3530,40,83661607160 -"1975","ڽ","258610","̴","ݼ",11750,-150,113657092000 -"1976","ڽ","049830","","ݼ",8890,160,54514475680 -"1977","ڽ","109610","","ݼ",4395,-60,109652371275 -"1978","ڽ","060480","Ͻŵ","ݼ",6040,220,66983600000 -"1979","ڽ","140520","âƿ","ݼ",2445,15,4.89e+10 -"1980","ڽ","090410","Ͽ¡","ݼ",2045,155,81922700000 -"1981","ڽ","192390","","ݼ",3550,10,37831980800 -"1982","ڽ","096350","âַ","ݼ",396,6,63529736292 -"1983","ڽ","018310","񿡽","ݼ",8320,-20,1.22304e+11 -"1984","ڽ","006910","Ŀ","ݼ",2090,20,95836362710 -"1985","ڽ","147830","","ݼ",6010,150,6.01e+10 -"1986","ڽ","138070","","ݼ",5370,10,48180622710 -"1987","ڽ","008470","νŸ","ݼ",5390,20,45301872000 -"1988","ڽ","128660","̸Ż","ݼ",2485,15,61636371965 -"1989","ڽ","122800","","ݼ",1000,0,35153085000 -"1990","ڽ","069140","÷","ݼ",5290,130,28931195150 -"1991","ڽ","119500","Ż","ݼ",2970,15,35186279040 -"1992","ڽ","114190","","ݼ",3700,-50,64541593800 -"1993","ڽ","100130","S&C","ݼ",2590,-15,148000370000 -"1994","ڽ","109860","ϱݼ","ݼ",11750,0,8.225e+10 -"1995","ڽ","024840","KBIŻ","ݼ",1720,30,56675458560 -"1996","ڽ","081150","Ƽ÷","ݼ",2455,20,59578926910 -"1997","ڽ","100090","ﰭƼ","ݼ",4440,10,123713584800 -"1998","ڽ","101670","ڸƿ","ݼ",1675,-25,31657500000 -"1999","ڽ","033310","̵ؾ","ݼ",3115,75,68444060265 -"2000","ڽ","093380","dz","ݼ",3280,85,32404146640 -"2001","ڽ","079170","â","ݼ",5520,60,2.8704e+10 -"2002","ڽ","073640","ũ","ݼ",1490,-5,82540010200 -"2003","ڽ","065620","","ݼ",3510,100,78928471440 -"2004","ڽ","005160","","ݼ",2550,0,138323429100 -"2005","ڽ","054410","Ƽ","ݼ",4600,45,2.3276e+10 -"2006","ڽ","053660","","ݼ",1020,10,45563009340 -"2007","ڽ","060380","翡","ݼ",2940,-40,2.94e+10 -"2008","ڽ","048470","뵿ƿ","ݼ",5760,160,5.76e+10 -"2009","ڽ","053260","ݰö","ݼ",3550,-45,6.6456e+10 -"2010","ڽ","054540","￵","ݼ",3880,95,5.044e+10 -"2011","ڽ","053620","¾","ݼ",7910,70,6.8026e+10 -"2012","ڽ","044490","¿","ݼ",8180,20,163660376580 -"2013","ڽ","039240","泲ƿ","ݼ",1790,10,4.475e+10 -"2014","ڽ","038010","ũ뽺","ݼ",4120,-80,3.708e+10 -"2015","ڽ","037760","Ʈ","ݼ",1865,25,63098397665 -"2016","ڽ","026910","Ǿ","ݼ",3975,-115,25461484875 -"2017","ڽ","025550","ѱ","ݼ",3075,50,75405931050 -"2018","ڽ","024940","PNdz","ݼ",2405,-25,2.405e+10 -"2019","ڽ","024880","ǿ","ݼ",4550,-5,79394574350 -"2020","ڽ","023790","ö","ݼ",3200,0,23504272000 -"2021","ڽ","023440","","ݼ",2245,15,66210422285 -"2022","ڽ","023160","±","ݼ",10600,350,2.809e+11 -"2023","ڽ","021045","ȣǾؾ","ݼ",1350,15,5727329100 -"2024","ڽ","021040","ȣǾؾ","ݼ",1020,15,74575082520 -"2025","ڽ","020400","뵿ݼ","ݼ",10500,0,26815530000 -"2026","ڽ","019210","-","ݼ",7270,-40,222271664130 -"2027","ڽ","017510","","ݼ",5000,80,7.623e+10 -"2028","ڽ","017480","ö","ݼ",3875,-20,60848698750 -"2029","ڽ","014620","","ݼ",10300,150,2.9458e+11 -"2030","ڽ","013030","̷ڸ","ݼ",17250,50,234828252000 -"2031","ڽ","012620","Ư","ݼ",8830,60,3.8852e+10 -"2032","ڽ","009730","ڼ","ݼ",1345,0,94527600680 -"2033","ڽ","009620","ﺸ","ݼ",845,8,31950143745 -"2034","ڽ","009520","ڿ","ݼ",4900,105,204049244700 -"2035","ڽ","007530","űݼ","ݼ",1715,-10,22008540120 -"2036","ڽ","004780","","ݼ",4220,35,67111499780 -"2037","ڽ","297090","","衤",8060,-10,76258884000 -"2038","ڽ","254120","ں","衤",1900,0,35446882600 -"2039","ڽ","272110","̿","衤",10550,100,66311307600 -"2040","ڽ","256150","ѵũ","衤",16500,300,66346500000 -"2041","ڽ","317830","ǽý۽","衤",6860,-70,55879502000 -"2042","ڽ","282880","ũ","衤",26550,700,242073527850 -"2043","ڽ","317850","","衤",6530,20,54358462600 -"2044","ڽ","045520","ũػ̾","衤",28050,200,1.82325e+11 -"2045","ڽ","043220","ġĿ","衤",1670,30,136253290990 -"2046","ڽ","014940","Ż","衤",811,-6,36960239071 -"2047","ڽ","302430","̳Ʈ","衤",15950,-50,76960472600 -"2048","ڽ","117730","Ƽκƽ","衤",10650,-350,59420918850 -"2049","ڽ","227950","ũ","衤",1850,50,47264760150 -"2050","ڽ","290670","뺸׳ƽ","衤",24600,50,158750589600 -"2051","ڽ","089970","Ƽ","衤",8840,30,205393819800 -"2052","ڽ","226440","Ѽ۳׿","衤",1320,10,52827118080 -"2053","ڽ","217500","","衤",1990,35,63305880000 -"2054","ڽ","033430","𿡽Ƽ","衤",946,-74,56299380302 -"2055","ڽ","064510","ڸ̽","衤",4770,215,63732365910 -"2056","ڽ","148140","","衤",8240,50,65266980000 -"2057","ڽ","259630","÷","衤",20000,550,102954260000 -"2058","ڽ","060310","3S","衤",2800,-5,125362000400 -"2059","ڽ","251630","̿","衤",9140,-50,137562301200 -"2060","ڽ","043290","̸","衤",11300,200,80699300300 -"2061","ڽ","083500","ũ","衤",10000,-200,74250620000 -"2062","ڽ","222080","̿","衤",2780,20,149076679900 -"2063","ڽ","144960","Ŀ","衤",4580,95,188932717300 -"2064","ڽ","217820","","衤",5710,120,5.5958e+10 -"2065","ڽ","160600","غ","衤",1685,-5,50779502055 -"2066","ڽ","053590","ѱũ","衤",1765,10,131722306530 -"2067","ڽ","195990","̺ι̿","衤",749,10,132396045754 -"2068","ڽ","196490","ũ","衤",1230,-60,70682592060 -"2069","ڽ","123840","","衤",1010,5,56768036770 -"2070","ڽ","158310","ŸƼ","衤",2340,-15,28247642280 -"2071","ڽ","141070","ƽ","衤",1415,20,39194185465 -"2072","ڽ","137400","ǿƼ","衤",7450,10,138312490750 -"2073","ڽ","101000","δƮ","衤",1380,-105,86571355080 -"2074","ڽ","056080","κ","衤",3080,0,115537428160 -"2075","ڽ","036090","Ʈ","衤",929,22,75495849235 -"2076","ڽ","018000","Ͻ","衤",1050,20,98280636300 -"2077","ڽ","126870","ν","衤",4025,5,91212328200 -"2078","ڽ","100660","ϱ","衤",5800,150,7.308e+10 -"2079","ڽ","136510","̽ý","衤",7340,20,3.9636e+10 -"2080","ڽ","007820","ھ","衤",10000,-50,200339460000 -"2081","ڽ","090360","κŸ","衤",18100,-50,1.76475e+11 -"2082","ڽ","099440","","衤",2315,0,65223548485 -"2083","ڽ","019770","žŻ","衤",2940,15,3.4251e+10 -"2084","ڽ","126880","̿","衤",4870,30,105612626770 -"2085","ڽ","105740","̶","衤",9940,-10,83992125280 -"2086","ڽ","050860","Ƽ","衤",3890,70,6.8075e+10 -"2087","ڽ","104460","ǿ","衤",13500,-50,144633937500 -"2088","ڽ","109740","𿡽","衤",8880,-50,180750295440 -"2089","ڽ","108230","","衤",11100,-150,408438419400 -"2090","ڽ","103230","ش","衤",3225,60,2.322e+10 -"2091","ڽ","101680","ѱб","衤",2760,30,23195040000 -"2092","ڽ","010240","ﱹ","衤",4390,145,54096635440 -"2093","ڽ","101170","츲","衤",3350,55,4.5225e+10 -"2094","ڽ","071670","ũַ","衤",7760,330,7.76e+10 -"2095","ڽ","098460","","衤",93600,-9000,1284000213600 -"2096","ڽ","068330","ϽŹ̿","衤",2185,45,96612265900 -"2097","ڽ","086670","Ƽ","衤",7200,-100,58655008800 -"2098","ڽ","095190","̿ڸ","衤",4425,-75,160772215200 -"2099","ڽ","088130","ƿ","衤",8250,120,87969238500 -"2100","ڽ","090710","޸κ","衤",1090,30,89365228320 -"2101","ڽ","086250","ȭũ","衤",5300,100,71903764400 -"2102","ڽ","054950","̺̿","衤",28400,300,179797787200 -"2103","ڽ","079370","콺","衤",14900,350,154721600000 -"2104","ڽ","019990","ũ","衤",3550,50,34634112400 -"2105","ڽ","084180","","衤",2070,-5,27264412980 -"2106","ڽ","083650","ġ","衤",2430,40,6.318e+10 -"2107","ڽ","083930","ƹ","衤",6030,20,96458925150 -"2108","ڽ","082270","齺","衤",37400,-1350,1439265060200 -"2109","ڽ","079950","κϾ","衤",2680,-20,6.2176e+10 -"2110","ڽ","079810","̿Ƽ","衤",3645,110,44964457560 -"2111","ڽ","080000","","衤",2925,70,100394394750 -"2112","ڽ","049950","̷۴","衤",33650,-400,274053406800 -"2113","ڽ","073010","̿","衤",1760,-10,63698372320 -"2114","ڽ","078150","HBũ","衤",2965,-20,234206613090 -"2115","ڽ","068790","DMS","衤",5460,90,125811979020 -"2116","ڽ","041440","","衤",4430,0,79367631920 -"2117","ڽ","065130","žϾ","衤",9890,-60,158005181730 -"2118","ڽ","054300","ҽŸ","衤",1130,100,59119303840 -"2119","ڽ","056190","","衤",43500,450,1562031060000 -"2120","ڽ","051490","󿥾ص","衤",4530,-50,6.4326e+10 -"2121","ڽ","048770","TPC","衤",4070,50,54658545260 -"2122","ڽ","044780","ġ","衤",1540,15,28498911980 -"2123","ڽ","044060","ILI","衤",7470,110,73845850320 -"2124","ڽ","043340","ũ","衤",1010,21,7.272e+10 -"2125","ڽ","039610","ȭ","衤",6240,210,64960896000 -"2126","ڽ","036890","Ƽ̾","衤",6830,-10,153553890440 -"2127","ڽ","036560","dz","衤",8970,-30,141277500000 -"2128","ڽ","033540","Ķ","衤",4625,120,78549566250 -"2129","ڽ","013810","","衤",3600,-125,52759692000 -"2130","ڽ","008830","뵿","衤",3060,55,27501811200 -"2131","ڽ","307180","̿̾","Ϲ",1990,15,39008523270 -"2132","ڽ","062970","Ǿ","Ϲ",12450,200,115886903250 -"2133","ڽ","264850","̷ý","Ϲ",1925,35,52074738100 -"2134","ڽ","317120","н","Ϲ",9300,290,87750150000 -"2135","ڽ","317770","̵","Ϲ",19700,150,58952644000 -"2136","ڽ","148150","ũ","Ϲ",31300,150,364394600000 -"2137","ڽ","313760","","Ϲ",12000,200,5.8344e+10 -"2138","ڽ","312610","̿","Ϲ",13100,50,132682616400 -"2139","ڽ","247540","κ","Ϲ",55400,-1500,1138800516400 -"2140","ڽ","100590","ť","Ϲ",11350,2110,167566860000 -"2141","ڽ","077360","̸Ż","Ϲ",7790,-240,176977122790 -"2142","ڽ","230240","ġ","Ϲ",28100,0,336694762000 -"2143","ڽ","227100","","Ϲ",7530,-60,20036652300 -"2144","ڽ","288620","ǻ","Ϲ",18000,100,103397688000 -"2145","ڽ","037030","Ŀ","Ϲ",4975,600,59747829650 -"2146","ڽ","105330","̿","Ϲ",4425,65,25051460475 -"2147","ڽ","045390","Ƽ","Ϲ",5520,210,392756401440 -"2148","ڽ","263810","","Ϲ",3640,-20,51850773520 -"2149","ڽ","218410","RFHIC","Ϲ",33500,100,798710417000 -"2150","ڽ","263600","","Ϲ",8190,-380,130469238900 -"2151","ڽ","203450","ϿĿ´Ƽ","Ϲ",2875,-10,42202145125 -"2152","ڽ","189300","ڸũ","Ϲ",34000,-1600,256377068000 -"2153","ڽ","234920","̱","Ϲ",5680,-180,76855568800 -"2154","ڽ","071460","ϾƵä","Ϲ",2950,0,106103520250 -"2155","ڽ","237750","Ǿؾũ","Ϲ",5690,80,36965654000 -"2156","ڽ","036010","ƺ","Ϲ",5590,70,74307501060 -"2157","ڽ","236200","","Ϲ",35550,-450,255720855150 -"2158","ڽ","214430","̾ý","Ϲ",21300,-650,151373988000 -"2159","ڽ","105550","Ʈ","Ϲ",5920,-200,70868681120 -"2160","ڽ","082850","츮̿","Ϲ",1280,-15,57494883840 -"2161","ڽ","189860","","Ϲ",4150,195,40249937000 -"2162","ڽ","177830","Ĺ","Ϲ",5440,10,60354085440 -"2163","ڽ","010170","ѱ","Ϲ",3455,60,254777314375 -"2164","ڽ","119850","","Ϲ",4600,-35,74960808800 -"2165","ڽ","044340","н","Ϲ",26500,-100,473645762500 -"2166","ڽ","131390","Ǿַ̼","Ϲ",11600,0,1.65648e+11 -"2167","ڽ","111870","ﺻ","Ϲ",2775,35,172900171200 -"2168","ڽ","045890","GV","Ϲ",3340,90,127744585880 -"2169","ڽ","066130","","Ϲ",7640,70,9.7792e+10 -"2170","ڽ","065350","żŸũ","Ϲ",3530,-20,85345166530 -"2171","ڽ","042110","","Ϲ",1330,30,64278320120 -"2172","ڽ","037070","ļ","Ϲ",8480,90,1.1872e+11 -"2173","ڽ","069510","","Ϲ",11200,200,1.22192e+11 -"2174","ڽ","065710","ȣ","Ϲ",24250,0,124887500000 -"2175","ڽ","018290","Ƽ","Ϲ",10850,0,416112375350 -"2176","ڽ","054220","νý","Ϲ",485,0,25363340295 -"2177","ڽ","053160","","Ϲ",5850,-160,3.51e+10 -"2178","ڽ","048430","ũ","Ϲ",6820,40,78566400000 -"2179","ڽ","037400","츮","Ϲ",1435,0,35765001510 -"2180","ڽ","032820","츮","Ϲ",1000,17,99111805000 -"2181","ڽ","032750","","Ϲ",12450,600,7.47e+10 -"2182","ڽ","032540","TJ̵","Ϲ",3325,55,46322599925 -"2183","ڽ","025440","뼺","Ϲ",1055,-5,105142716865 -"2184","ڽ","017250","Ϳ","Ϲ",2490,80,52403212830 -"2185","ڽ","253590","׿","Ƿᡤб",1370,30,51424851560 -"2186","ڽ","302550","޵","Ƿᡤб",19450,2250,113256494200 -"2187","ڽ","228670","","Ƿᡤб",49100,2850,326675409700 -"2188","ڽ","305090","ũεŻ","Ƿᡤб",15650,-200,56822020000 -"2189","ڽ","253840","","Ƿᡤб",5360,-60,69283392160 -"2190","ڽ","179290","","Ƿᡤб",4295,70,130669181610 -"2191","ڽ","290660","׿Ʈ","Ƿᡤб",5190,-130,61922123550 -"2192","ڽ","263690","","Ƿᡤб",7770,30,87999989700 -"2193","ڽ","219750","ƼϽ","Ƿᡤб",3830,65,47171298780 -"2194","ڽ","258830","޵Į","Ƿᡤб",8100,30,54899702100 -"2195","ڽ","122310","뷹","Ƿᡤб",21650,300,106525837300 -"2196","ڽ","048870","ó̳뺣̼","Ƿᡤб",1960,-20,127610674520 -"2197","ڽ","215090","ϸƽ۷ι","Ƿᡤб",2095,95,42421866595 -"2198","ڽ","226400","׿","Ƿᡤб",3250,60,27490014500 -"2199","ڽ","214150","Ŭý","Ƿᡤб",13150,-50,846391597000 -"2200","ڽ","269620","ý","Ƿᡤб",2400,15,4.32e+10 -"2201","ڽ","181340","̵","Ƿᡤб",5080,160,35789108000 -"2202","ڽ","225190","ƽ","Ƿᡤб",12300,50,1.24107e+11 -"2203","ڽ","08537M","Ʈδ3C","Ƿᡤб",11900,-100,9153718000 -"2204","ڽ","147760","ũ","Ƿᡤб",5070,-170,54856720620 -"2205","ڽ","214680","","Ƿᡤб",1880,85,92074545360 -"2206","ڽ","156100","̹̿","Ƿᡤб",7010,0,75558939360 -"2207","ڽ","238120","ΰ̿","Ƿᡤб",14200,150,51045080800 -"2208","ڽ","208370","ٽｺɾ","Ƿᡤб",2335,-155,50592769565 -"2209","ڽ","228850","̾","Ƿᡤб",13250,-400,219830935500 -"2210","ڽ","140860","ũý۽","Ƿᡤб",41750,-250,278266046250 -"2211","ڽ","058110","߾̾","Ƿᡤб",3945,25,21151117500 -"2212","ڽ","056090","ؾ","Ƿᡤб",5600,50,43483406400 -"2213","ڽ","149980","̷δ","Ƿᡤб",5830,90,82202970850 -"2214","ڽ","041920","޵Ƴ","Ƿᡤб",8340,170,72145136640 -"2215","ڽ","196450","","Ƿᡤб",746,-2,101434168310 -"2216","ڽ","150840","Ʈθ޵","Ƿᡤб",3080,-30,76133226400 -"2217","ڽ","046210","ij","Ƿᡤб",2290,-10,73592951400 -"2218","ڽ","104540","ڷ","Ƿᡤб",5630,0,59606729830 -"2219","ڽ","099190","̼","Ƿᡤб",24800,-350,340683502400 -"2220","ڽ","106520","Żƽ","Ƿᡤб",723,-36,54352908822 -"2221","ڽ","002230","ǿ","Ƿᡤб",4175,5,82119089525 -"2222","ڽ","126700","̺ý","Ƿᡤб",13550,50,202465617600 -"2223","ڽ","115480","޵Į","Ƿᡤб",2600,-5,47722677600 -"2224","ڽ","137940","ؽƮ","Ƿᡤб",1630,-25,125699361990 -"2225","ڽ","078650","ڷ","Ƿᡤб",1980,25,84571959780 -"2226","ڽ","119610","ͷ","Ƿᡤб",26900,700,305167588000 -"2227","ڽ","100120","","Ƿᡤб",37200,-50,372069378000 -"2228","ڽ","039860","뿣","Ƿᡤб",5770,120,153094296390 -"2229","ڽ","039840","","Ƿᡤб",38400,-250,596106316800 -"2230","ڽ","057540","ȴϽý","Ƿᡤб",2080,95,84612351200 -"2231","ڽ","048260","öƮ","Ƿᡤб",39450,-700,563571535650 -"2232","ڽ","043150","","Ƿᡤб",30000,-100,445627680000 -"2233","ڽ","085370","Ʈδ","Ƿᡤб",8060,-30,206032629660 -"2234","ڽ","006140","","Ƿᡤб",4935,85,7.4025e+10 -"2235","ڽ","065510","޺","Ƿᡤб",9440,0,112174302240 -"2236","ڽ","065450","","Ƿᡤб",3355,-270,88467196510 -"2237","ڽ","053450","ڴн","Ƿᡤб",7200,-100,84983623200 -"2238","ڽ","049430","ڸ޷","Ƿᡤб",8230,-30,74465040000 -"2239","ڽ","043100","ְ̿","Ƿᡤб",186,-2,30080996010 -"2240","ڽ","041830","ιٵ","Ƿᡤб",22000,-200,301043204000 -"2241","ڽ","033110","ڳʽƮ","Ƿᡤб",945,-1,118287909495 -"2242","ڽ","088390","̳콺","񡤺ǰ",6360,150,59471367840 -"2243","ڽ","072470","츮Ȧ","񡤺ǰ",3790,-400,71583022390 -"2244","ڽ","290120","","񡤺ǰ",7000,190,7.6188e+10 -"2245","ڽ","128540","ĸ","񡤺ǰ",3125,95,45496250000 -"2246","ڽ","067170","","񡤺ǰ",11950,150,183929679750 -"2247","ڽ","265560","ȭũ","񡤺ǰ",10150,220,54252663500 -"2248","ڽ","234100","","񡤺ǰ",3070,-40,68715763950 -"2249","ڽ","263540","","񡤺ǰ",6850,-40,55929873250 -"2250","ڽ","118990","Ʈ","񡤺ǰ",2250,25,61313726250 -"2251","ڽ","241690","ũ","񡤺ǰ",8360,0,99714067200 -"2252","ڽ","085910","׿Ƽ","񡤺ǰ",3810,-10,41962113180 -"2253","ڽ","040610","SG&G","񡤺ǰ",1935,20,65958724260 -"2254","ڽ","013310","","񡤺ǰ",2630,10,96277519860 -"2255","ڽ","221840","װ","񡤺ǰ",5040,30,89188681680 -"2256","ڽ","212560","׿","񡤺ǰ",4750,-45,37406074250 -"2257","ڽ","215360","츮","񡤺ǰ",21750,200,198624545250 -"2258","ڽ","028300","ġ","񡤺ǰ",113400,1400,4846593301200 -"2259","ڽ","067390","ƽƮ","񡤺ǰ",8380,30,215195483760 -"2260","ڽ","071850","ijڸ","񡤺ǰ",2710,35,44902499480 -"2261","ڽ","170030","","񡤺ǰ",3015,0,46250100000 -"2262","ڽ","067570","̿ġڸ","񡤺ǰ",2775,-20,79704166050 -"2263","ڽ","113810","","񡤺ǰ",617,-3,20131507467 -"2264","ڽ","122690","Ƽ","񡤺ǰ",2025,10,39571023150 -"2265","ڽ","122350","Ƽ","񡤺ǰ",2195,15,68707426855 -"2266","ڽ","123410","ڸƿƼ","񡤺ǰ",3110,60,86585709040 -"2267","ڽ","123750","潺","񡤺ǰ",1365,-175,17398695405 -"2268","ڽ","126640","ȭ","񡤺ǰ",1445,-20,52560266715 -"2269","ڽ","134780","ȭ","񡤺ǰ",3060,0,73560710880 -"2270","ڽ","108380","","񡤺ǰ",13900,0,132985928700 -"2271","ڽ","104040","뼺","񡤺ǰ",1360,10,42569742160 -"2272","ڽ","054180","߾ӿ","񡤺ǰ",1740,115,48745183020 -"2273","ڽ","053700","ﺸͽ","񡤺ǰ",5360,90,85503014800 -"2274","ڽ","130740","ƼǾ۷ι","񡤺ǰ",2590,-45,26740400610 -"2275","ڽ","101930","ȭ","񡤺ǰ",5590,0,52164230950 -"2276","ڽ","123040","","񡤺ǰ",6630,10,224094185640 -"2277","ڽ","088290","̿","񡤺ǰ",16100,50,229390642600 -"2278","ڽ","099410","漱","񡤺ǰ",3300,85,44685306600 -"2279","ڽ","102210","شĿ","񡤺ǰ",1100,0,81066045500 -"2280","ڽ","064820","","񡤺ǰ",2520,60,66366082440 -"2281","ڽ","092460","ѶIMS","񡤺ǰ",7270,-30,85385990060 -"2282","ڽ","033600","","񡤺ǰ",330,-50,12736667130 -"2283","ڽ","080470","â","񡤺ǰ",8420,100,6.1466e+10 -"2284","ڽ","090150","","񡤺ǰ",3285,-30,31727821005 -"2285","ڽ","078590","οû","񡤺ǰ",1760,30,98472559680 -"2286","ڽ","073070","","񡤺ǰ",1675,-85,168126327725 -"2287","ڽ","066590","AMS","񡤺ǰ",3295,65,81367728385 -"2288","ڽ","065500","Ʈ","񡤺ǰ",409,0,47940755858 -"2289","ڽ","053270","ũ","񡤺ǰ",1915,45,50544843210 -"2290","ڽ","053060","","񡤺ǰ",848,35,18156528000 -"2291","ڽ","046070","ڴ","񡤺ǰ",2195,0,85746041920 -"2292","ڽ","043370","ȭ","񡤺ǰ",8130,170,1.7073e+11 -"2293","ڽ","038110","öƽ","񡤺ǰ",1520,-10,39017442400 -"2294","ڽ","031510","","񡤺ǰ",2080,45,5.408e+10 -"2295","ڽ","024910","â","񡤺ǰ",1260,0,45131946300 -"2296","ڽ","024830","","񡤺ǰ",6280,0,5.2438e+10 -"2297","ڽ","024740","ϴ","񡤺ǰ",1710,-40,51114170880 -"2298","ڽ","024120","KBý","񡤺ǰ",6090,-30,7.0035e+10 -"2299","ڽ","019540","ũ","񡤺ǰ",3325,25,44932387500 -"2300","ڽ","015750","","񡤺ǰ",3575,-25,2.86e+11 -"2301","ڽ","014200","","񡤺ǰ",2070,-25,109549024380 -"2302","ڽ","013720","û","񡤺ǰ",2690,245,22000893990 -"2303","ڽ","012860","̽","񡤺ǰ",1175,10,6.11e+10 -"2304","ڽ","011320","ũ","񡤺ǰ",6790,60,131187519050 -"2305","ڽ","005710","","񡤺ǰ",5520,-10,110607552000 -"2306","ڽ","327260","Ż","Ÿ ",23300,-850,80741210400 -"2307","ڽ","317870","̿Ͼ","Ÿ ",9200,-400,68453106000 -"2308","ڽ","285490","","Ÿ ",17300,200,86782647400 -"2309","ڽ","054630","̵Ĩ","Ÿ ",1190,5,52817917950 -"2310","ڽ","027040","","Ÿ ",1100,40,76547731700 -"2311","ڽ","263920","濥ؾ","Ÿ ",8060,-190,76182281760 -"2312","ڽ","026040","̿Ƽ","Ÿ ",4210,35,69480955900 -"2313","ڽ","073190","","Ÿ ",2495,0,29860259800 -"2314","ڽ","003800","̽ħ","Ÿ ",34950,-150,387595500000 +"","시장구분","종목코드","종목명","산업분류","현재가(종가)","전일대비","시가총액(원)" +"1","코스피","030720","동원수산","어업",8350,-250,38859271750 +"2","코스피","007160","사조산업","어업",26600,-550,1.33e+11 +"3","코스피","006040","동원산업","어업",188500,0,693235328500 +"4","코스피","004970","신라교역","어업",9790,-40,1.5664e+11 +"5","코스피","012320","경동인베스트","광업",31300,-500,74025219900 +"6","코스피","003580","넥스트사이언스","광업",6570,-250,208418119290 +"7","코스피","017810","풀무원","음식료품",10150,-650,386623142500 +"8","코스피","280360","롯데제과","음식료품",130000,-7000,834173210000 +"9","코스피","271560","오리온","음식료품",98800,-2200,3906169841600 +"10","코스피","006090","사조오양","음식료품",7520,-690,70858997280 +"11","코스피","26490K","크라운제과우","음식료품",7090,-60,5484540400 +"12","코스피","264900","크라운제과","음식료품",7390,-220,92551251500 +"13","코스피","248170","샘표식품","음식료품",26500,-700,121059579000 +"14","코스피","101530","해태제과식품","음식료품",5970,-360,173827427340 +"15","코스피","014710","사조씨푸드","음식료품",3630,-140,62503311090 +"16","코스피","145995","삼양사우","음식료품",25700,-800,9510799000 +"17","코스피","145990","삼양사","음식료품",35550,-650,365802496650 +"18","코스피","000087","하이트진로2우B","음식료품",15050,-350,17008576900 +"19","코스피","136490","선진","음식료품",7840,-40,186432095360 +"20","코스피","033920","무학","음식료품",6060,-230,1.7271e+11 +"21","코스피","001799","대한제당3우B","음식료품",19000,-500,2463464000 +"22","코스피","000080","하이트진로","음식료품",27450,-1100,1925167621950 +"23","코스피","011155","CJ씨푸드1우","음식료품",33050,-450,6.61e+09 +"24","코스피","011150","CJ씨푸드","음식료품",3340,-100,120008781820 +"25","코스피","097955","CJ제일제당 우","음식료품",100500,-3000,133407016500 +"26","코스피","097950","CJ제일제당","음식료품",246000,-3500,3703329756000 +"27","코스피","027740","마니커","음식료품",751,-19,119012918094 +"28","코스피","002600","조흥","음식료품",131000,-1000,7.86e+10 +"29","코스피","049770","동원F&B","음식료품",193000,-2000,744810932000 +"30","코스피","036580","팜스코","음식료품",3790,35,139198903970 +"31","코스피","023150","MH에탄올","음식료품",10950,2170,80794859700 +"32","코스피","008040","사조동아원","음식료품",868,-23,122513512800 +"33","코스피","007310","오뚜기","음식료품",487000,-4000,1755750419000 +"34","코스피","006980","우성사료","음식료품",2630,-150,8.1267e+10 +"35","코스피","005610","SPC삼립","음식료품",64900,-3000,560022684100 +"36","코스피","005305","롯데칠성우","음식료품",53100,-200,41168961000 +"37","코스피","005300","롯데칠성","음식료품",102500,-3500,819329650000 +"38","코스피","005180","빙그레","음식료품",52500,-300,517190152500 +"39","코스피","004415","서울식품우","음식료품",4160,215,9253920000 +"40","코스피","004410","서울식품","음식료품",183,6,61746030000 +"41","코스피","004370","농심","음식료품",261000,-1500,1587569562000 +"42","코스피","003960","사조대림","음식료품",12950,-750,118679847650 +"43","코스피","003925","남양유업우","음식료품",119000,2500,19832778000 +"44","코스피","003920","남양유업","음식료품",376500,-8000,2.7108e+11 +"45","코스피","003680","한성기업","음식료품",4295,-250,26503397020 +"46","코스피","003230","삼양식품","음식료품",89500,-400,674204842500 +"47","코스피","002270","롯데푸드","음식료품",304000,-6000,344088480000 +"48","코스피","002140","고려산업","음식료품",2330,-125,58108860250 +"49","코스피","001795","대한제당우","음식료품",12100,-250,7844139600 +"50","코스피","001790","대한제당","음식료품",19600,-50,173264039200 +"51","코스피","001685","대상우","음식료품",11600,-100,15894586800 +"52","코스피","001680","대상","음식료품",17800,-550,616734845000 +"53","코스피","001130","대한제분","음식료품",134000,3000,2.2646e+11 +"54","코스피","000890","보해양조","음식료품",891,-29,113557391343 +"55","코스피","016450","한세예스24홀딩스","섬유의복",5510,30,2.204e+11 +"56","코스피","111110","호전실업","섬유의복",13000,-200,1.04e+11 +"57","코스피","093240","형지엘리트","섬유의복",1160,-75,36139565680 +"58","코스피","105630","한세실업","섬유의복",12150,-300,4.86e+11 +"59","코스피","102280","쌍방울","섬유의복",995,-30,138662828865 +"60","코스피","090370","메타랩스","섬유의복",914,-52,47810413204 +"61","코스피","093050","LF","섬유의복",12150,-300,3.55266e+11 +"62","코스피","084870","TBH글로벌","섬유의복",1765,-70,36812285535 +"63","코스피","007980","태평양물산","섬유의복",2085,-35,104065982070 +"64","코스피","007700","F&F","섬유의복",1e+05,-3000,1.54e+12 +"65","코스피","020000","한섬","섬유의복",22450,-650,552943500000 +"66","코스피","016090","대현","섬유의복",1940,-10,85907681400 +"67","코스피","014990","인디에프","섬유의복",1665,0,98123436675 +"68","코스피","011300","성안","섬유의복",452,-23,25699752720 +"69","코스피","009275","신원우","섬유의복",37800,-100,3429972000 +"70","코스피","009270","신원","섬유의복",1490,-55,126713323510 +"71","코스피","008500","일정실업","섬유의복",12950,150,1.554e+10 +"72","코스피","005820","원림","섬유의복",17000,100,3.74e+10 +"73","코스피","005800","신영와코루","섬유의복",87500,-1500,7.875e+10 +"74","코스피","003610","방림","섬유의복",1800,-85,76165362000 +"75","코스피","003200","일신방직","섬유의복",57300,-800,1.3752e+11 +"76","코스피","002070","남영비비안","섬유의복",1060,-60,72800217000 +"77","코스피","001465","BYC우","섬유의복",112500,-500,24230812500 +"78","코스피","001460","BYC","섬유의복",195000,-7000,121799925000 +"79","코스피","001070","대한방직","섬유의복",22950,-150,1.21635e+11 +"80","코스피","000950","전방","섬유의복",12150,-200,2.0412e+10 +"81","코스피","213500","한솔제지","종이목재",11950,-400,284416883200 +"82","코스피","109070","컨버즈","종이목재",13750,-850,46411983750 +"83","코스피","009770","삼정펄프","종이목재",28050,-700,70124186550 +"84","코스피","025750","한솔홈데코","종이목재",882,-21,71058461418 +"85","코스피","027970","세하","종이목재",1640,-120,48483315080 +"86","코스피","016590","신대양제지","종이목재",50400,-2000,203101012800 +"87","코스피","014160","대영포장","종이목재",989,-46,107202208961 +"88","코스피","012690","모나리자","종이목재",5750,50,210284716250 +"89","코스피","011280","태림포장","종이목재",3575,-175,253131235500 +"90","코스피","009580","무림P&P","종이목재",3325,-110,207374677300 +"91","코스피","009460","한창제지","종이목재",3335,-315,198991065810 +"92","코스피","009200","무림페이퍼","종이목재",2140,-60,89043923400 +"93","코스피","008250","이건산업","종이목재",5070,-120,55529859450 +"94","코스피","006740","영풍제지","종이목재",3075,-65,6.8265e+10 +"95","코스피","004545","깨끗한나라우","종이목재",18900,-550,6920424000 +"96","코스피","004540","깨끗한나라","종이목재",3130,-60,116563369090 +"97","코스피","002870","신풍제지","종이목재",1165,-65,40726885500 +"98","코스피","002820","선창산업","종이목재",3255,-165,41039004195 +"99","코스피","002310","아세아제지","종이목재",27250,-1250,244064679500 +"100","코스피","002300","한국제지","종이목재",15000,-150,75074235000 +"101","코스피","002200","수출포장","종이목재",17750,-300,7.1e+10 +"102","코스피","001020","페이퍼코리아","종이목재",434,0,45786496560 +"103","코스피","00279K","아모레G3우(전환)","화학",39700,-2250,281560340000 +"104","코스피","267250","현대중공업지주","화학",246000,-500,4006507782000 +"105","코스피","100250","진양홀딩스","화학",2295,-40,128279695140 +"106","코스피","096775","SK이노베이션우","화학",65500,-2400,81771903000 +"107","코스피","096770","SK이노베이션","화학",98000,-2500,9061625272000 +"108","코스피","092230","KPX홀딩스","화학",46650,-150,197079735900 +"109","코스피","005725","넥센우","화학",2895,-95,10423737000 +"110","코스피","005720","넥센","화학",4825,-160,258349689025 +"111","코스피","002795","아모레G우","화학",22750,-1250,146595767500 +"112","코스피","002790","아모레G","화학",57700,-3500,4757836986000 +"113","코스피","298050","효성첨단소재","화학",80200,-1800,359291829600 +"114","코스피","298020","효성티앤씨","화학",137000,-7000,592892434000 +"115","코스피","298000","효성화학","화학",102500,-1500,326987915000 +"116","코스피","226320","잇츠한불","화학",14850,-750,325650327750 +"117","코스피","018250","애경산업","화학",24800,-1250,654966388000 +"118","코스피","28513K","SK케미칼우","화학",27750,-450,40478092500 +"119","코스피","285130","SK케미칼","화학",59900,-2100,703309620400 +"120","코스피","282690","동아타이어","화학",11150,-150,153123117250 +"121","코스피","272550","삼양패키징","화학",15150,-150,215278530600 +"122","코스피","055490","테이팩스","화학",17950,-400,84681817500 +"123","코스피","268280","미원에스씨","화학",69900,-1100,368225580900 +"124","코스피","025620","제이준코스메틱","화학",3205,-185,97169571395 +"125","코스피","00088K","한화3우B","화학",11950,-200,268540400000 +"126","코스피","214420","토니모리","화학",10800,-150,1.90512e+11 +"127","코스피","192820","코스맥스","화학",73900,-4800,742658715100 +"128","코스피","014825","동원시스템즈우","화학",28000,-200,7430024000 +"129","코스피","014820","동원시스템즈","화학",22700,50,581540199700 +"130","코스피","163560","동일고무벨트","화학",5070,-80,67684500000 +"131","코스피","161890","한국콜마","화학",40250,-1200,920967495000 +"132","코스피","161390","한국타이어앤테크놀로지","화학",23750,250,2942032888750 +"133","코스피","161000","애경유화","화학",6720,-130,215308800000 +"134","코스피","144620","코오롱머티리얼","화학",1395,-60,95778795825 +"135","코스피","079980","휴비스","화학",5730,-330,1.97685e+11 +"136","코스피","078520","에이블씨엔씨","화학",9770,-430,264116894430 +"137","코스피","138490","코오롱플라스틱","화학",3430,-55,1.3034e+11 +"138","코스피","134380","미원화학","화학",44050,-350,96877755400 +"139","코스피","120115","코오롱인더우","화학",17500,-100,48437550000 +"140","코스피","120110","코오롱인더","화학",30900,-1000,833646156000 +"141","코스피","115390","락앤락","화학",11550,-450,625855230000 +"142","코스피","108675","LG하우시스우","화학",20100,-400,20749833000 +"143","코스피","108670","LG하우시스","화학",41450,-2150,371709921500 +"144","코스피","093370","후성","화학",7060,-350,653804142140 +"145","코스피","089470","HDC현대EP","화학",3280,-100,1.04632e+11 +"146","코스피","090355","노루페인트우","화학",13400,-900,6205888400 +"147","코스피","090350","노루페인트","화학",6850,-320,1.37e+11 +"148","코스피","090435","아모레퍼시픽우","화학",63500,-3300,670422205000 +"149","코스피","090430","아모레퍼시픽","화학",159000,-8000,9294899910000 +"150","코스피","083420","그린케미칼","화학",2945,-150,7.068e+10 +"151","코스피","073240","금호타이어","화학",3625,-30,1041318540375 +"152","코스피","081000","일진다이아","화학",20500,-1700,291160987500 +"153","코스피","014830","유니드","화학",35600,-600,316478410800 +"154","코스피","006890","태경화학","화학",4570,-145,5.3012e+10 +"155","코스피","011500","한농화성","화학",4240,120,66301058080 +"156","코스피","069260","휴켐스","화학",16800,-150,686760278400 +"157","코스피","051915","LG화학우","화학",180000,-2500,1.383984e+12 +"158","코스피","051910","LG화학","화학",365000,-8500,25766205195000 +"159","코스피","051905","LG생활건강우","화학",785000,1000,1648262145000 +"160","코스피","051900","LG생활건강","화학",1218000,-37000,19022963946000 +"161","코스피","051630","진양화학","화학",3935,-345,4.722e+10 +"162","코스피","035150","백산","화학",6240,-300,1.51008e+11 +"163","코스피","025860","남해화학","화학",6710,-190,333345036530 +"164","코스피","025000","KPX케미칼","화학",50300,-800,2.43452e+11 +"165","코스피","024890","대원화성","화학",1195,-60,49292736640 +"166","코스피","024070","WISCOM","화학",2350,-20,36017129300 +"167","코스피","023450","동남합성","화학",27700,-150,100323527600 +"168","코스피","015890","태경산업","화학",4725,-195,138105843750 +"169","코스피","014680","한솔케미칼","화학",91000,-1800,1027862745000 +"170","코스피","014530","극동유화","화학",2965,-25,103387830300 +"171","코스피","014440","영보화학","화학",2970,-5,5.94e+10 +"172","코스피","012610","경인양행","화학",7080,-350,288767464200 +"173","코스피","011790","SKC","화학",48850,-1450,1833563011750 +"174","코스피","011785","금호석유우","화학",26800,-200,81029424800 +"175","코스피","011780","금호석유","화학",62300,500,1898137149300 +"176","코스피","011170","롯데케미칼","화학",185000,2000,6340952515000 +"177","코스피","010955","S-Oil우","화학",36100,150,145191564700 +"178","코스피","010950","S-Oil","화학",62500,1200,7036424500000 +"179","코스피","010640","진양폴리","화학",3340,-215,3.34e+10 +"180","코스피","010060","OCI","화학",45650,-1850,1088723786150 +"181","코스피","009835","한화솔루션우","화학",10200,-150,11462117400 +"182","코스피","009830","한화솔루션","화학",16250,-150,2624038462500 +"183","코스피","008730","율촌화학","화학",12150,-100,3.0132e+11 +"184","코스피","008490","서흥","화학",36200,-700,418801890600 +"185","코스피","007690","국도화학","화학",39650,-200,230390924400 +"186","코스피","007590","동방아그로","화학",6030,-20,82113989310 +"187","코스피","006650","대한유화","화학",92900,800,6.0385e+11 +"188","코스피","006380","카프로","화학",2980,60,1.192e+11 +"189","코스피","006060","화승인더","화학",9460,-240,523327200000 +"190","코스피","005950","이수화학","화학",7850,-90,119932300000 +"191","코스피","005420","코스모화학","화학",7500,-500,195831187500 +"192","코스피","005190","동성화학","화학",15400,-150,82167685600 +"193","코스피","005070","코스모신소재","화학",9020,-560,263816644300 +"194","코스피","004910","조광페인트","화학",4495,-135,5.7536e+10 +"195","코스피","004835","덕성우","화학",6620,-600,9215040000 +"196","코스피","004830","덕성","화학",2870,-160,45001600000 +"197","코스피","004430","송원산업","화학",10350,-550,2.484e+11 +"198","코스피","004255","NPC우","화학",2180,30,11510400000 +"199","코스피","004250","NPC","화학",3400,80,1.24848e+11 +"200","코스피","004000","롯데정밀화학","화학",32600,-600,8.4108e+11 +"201","코스피","003830","대한화섬","화학",80600,200,107036800000 +"202","코스피","003780","진양산업","화학",3320,-235,4.316e+10 +"203","코스피","003720","삼영화학","화학",1010,-25,3.434e+10 +"204","코스피","003650","미창석유","화학",68400,700,118993564800 +"205","코스피","003350","한국화장품제조","화학",27950,-1250,126669400000 +"206","코스피","003240","태광산업","화학",725000,-13000,8.07215e+11 +"207","코스피","003080","성보화학","화학",3640,-45,72872800000 +"208","코스피","002960","한국쉘석유","화학",251000,500,3.263e+11 +"209","코스피","002840","미원상사","화학",57000,-300,2.90016e+11 +"210","코스피","002760","보락","화학",1860,-25,1.11414e+11 +"211","코스피","002380","KCC","화학",164000,-1000,1457381244000 +"212","코스피","002360","SH에너지화학","화학",835,-37,92796664550 +"213","코스피","002355","넥센타이어1우B","화학",2350,-40,1.5275e+10 +"214","코스피","002350","넥센타이어","화학",5780,-140,564520329060 +"215","코스피","002100","경농","화학",9100,-220,197394925000 +"216","코스피","001570","금양","화학",2720,-55,119810927200 +"217","코스피","001550","조비","화학",12500,-400,64902987500 +"218","코스피","001390","KG케미칼","화학",12050,-550,156809445600 +"219","코스피","001340","백광산업","화학",2920,80,131161748440 +"220","코스피","000885","한화우","화학",25600,-550,12269926400 +"221","코스피","000880","한화","화학",19300,-450,1446703585500 +"222","코스피","000860","강남제비스코","화학",17000,-150,1.105e+11 +"223","코스피","000390","삼화페인트","화학",4775,-265,126245036025 +"224","코스피","001630","종근당홀딩스","의약품",103500,-4500,518520613500 +"225","코스피","293480","하나제약","의약품",20650,-550,3.3453e+11 +"226","코스피","068270","셀트리온","의약품",175000,-6000,22460191425000 +"227","코스피","271980","제일약품","의약품",27250,-950,400707762000 +"228","코스피","011000","진원생명과학","의약품",5450,-340,179447555650 +"229","코스피","207940","삼성바이오로직스","의약품",484000,-12000,3.202386e+13 +"230","코스피","234080","JW생명과학","의약품",15850,-550,250977680900 +"231","코스피","249420","일동제약","의약품",12850,-450,291315308200 +"232","코스피","214390","경보제약","의약품",7610,-160,181931204600 +"233","코스피","185750","종근당","의약품",83100,-3300,904600423500 +"234","코스피","170900","동아에스티","의약품",87400,-3400,737994063200 +"235","코스피","005690","파미셀","의약품",9500,360,569610025000 +"236","코스피","128940","한미약품","의약품",270500,-8500,3203539344500 +"237","코스피","102460","이연제약","의약품",12950,-950,217171500000 +"238","코스피","017180","명문제약","의약품",4300,-160,105890858300 +"239","코스피","033270","유나이티드제약","의약품",15550,-500,252404832100 +"240","코스피","002630","오리엔트바이오","의약품",605,0,61588392580 +"241","코스피","069620","대웅제약","의약품",91800,-5000,1063647585000 +"242","코스피","063160","종근당바이오","의약품",30200,-1100,165676052400 +"243","코스피","019175","신풍제약우","의약품",13050,-250,2.871e+10 +"244","코스피","019170","신풍제약","의약품",8060,200,427059019400 +"245","코스피","016580","환인제약","의약품",13600,-150,252960952000 +"246","코스피","009420","한올바이오파마","의약품",22750,-1950,1188474514500 +"247","코스피","009290","광동제약","의약품",5690,-220,298274642190 +"248","코스피","007575","일양약품우","의약품",18200,700,8100456000 +"249","코스피","007570","일양약품","의약품",23000,-300,438970272000 +"250","코스피","006280","녹십자","의약품",115500,-6500,1349795139000 +"251","코스피","005500","삼진제약","의약품",22600,-750,3.1414e+11 +"252","코스피","004720","우리들제약","의약품",5760,-200,71119722240 +"253","코스피","004310","현대약품","의약품",4340,-200,1.3888e+11 +"254","코스피","003850","보령제약","의약품",12200,-200,5.3924e+11 +"255","코스피","003520","영진약품","의약품",4695,-250,858681372045 +"256","코스피","003220","대원제약","의약품",13700,-350,277337361100 +"257","코스피","003120","일성신약","의약품",84000,-900,2.2344e+11 +"258","코스피","003060","에이프로젠제약","의약품",1485,10,358862617080 +"259","코스피","003000","부광약품","의약품",17000,-1900,1050437310000 +"260","코스피","002720","국제약품","의약품",5150,-150,94762678000 +"261","코스피","002390","한독","의약품",21200,-1000,291786899600 +"262","코스피","002210","동성제약","의약품",11850,-900,308938363800 +"263","코스피","001360","삼성제약","의약품",3330,-295,196450452900 +"264","코스피","001067","JW중외제약2우B","의약품",40600,-400,3669184400 +"265","코스피","001065","JW중외제약우","의약품",26400,-500,4550330400 +"266","코스피","001060","JW중외제약","의약품",27600,-1000,577393490400 +"267","코스피","000520","삼일제약","의약품",16550,-1050,1.07575e+11 +"268","코스피","000227","유유제약2우B","의약품",17750,-400,2912420000 +"269","코스피","000225","유유제약1우","의약품",6990,-160,7922920350 +"270","코스피","000220","유유제약","의약품",10100,-600,64322728700 +"271","코스피","000105","유한양행우","의약품",205000,-4500,48418540000 +"272","코스피","000100","유한양행","의약품",227000,-6000,3035299174000 +"273","코스피","000020","동화약품","의약품",6770,-170,189096051900 +"274","코스피","344820","케이씨씨글라스","비금속광물",23000,-1500,192054830000 +"275","코스피","003670","포스코케미칼","비금속광물",54100,-2100,3299462702000 +"276","코스피","003300","한일홀딩스","비금속광물",34850,-450,208903306600 +"277","코스피","300720","한일시멘트","비금속광물",73900,-100,306313283000 +"278","코스피","004440","대림씨엔에스","비금속광물",5520,-180,70280347440 +"279","코스피","152330","코리아오토글라스","비금속광물",13000,100,2.6e+11 +"280","코스피","183190","아세아시멘트","비금속광물",58100,-3400,226346502900 +"281","코스피","047400","유니온머티리얼","비금속광물",1910,-140,8.022e+10 +"282","코스피","001529","동양3우B","비금속광물",26000,-900,2332772000 +"283","코스피","001560","제일연마","비금속광물",5390,-210,5.39e+10 +"284","코스피","001527","동양2우B","비금속광물",11100,-650,3425115900 +"285","코스피","001525","동양우","비금속광물",6080,80,3755804480 +"286","코스피","001520","동양","비금속광물",1235,-40,294774817805 +"287","코스피","014580","백광소재","비금속광물",3245,-205,89507159500 +"288","코스피","011390","부산산업","비금속광물",112000,-5000,1.18272e+11 +"289","코스피","010780","아이에스동서","비금속광물",25300,-1500,781582931800 +"290","코스피","010040","한국내화","비금속광물",3005,-90,68705214160 +"291","코스피","008870","금비","비금속광물",56200,-100,5.62e+10 +"292","코스피","007210","벽산","비금속광물",1480,-45,101468800000 +"293","코스피","006390","한일현대시멘트","비금속광물",24950,-1000,419691185500 +"294","코스피","005750","대림B&Co","비금속광물",3110,-150,51850666400 +"295","코스피","005090","삼광글라스","비금속광물",28850,-150,140049959300 +"296","코스피","004985","성신양회우","비금속광물",7850,-390,5774813250 +"297","코스피","004980","성신양회","비금속광물",5660,-200,138760973180 +"298","코스피","004090","한국석유","비금속광물",94300,100,61785360000 +"299","코스피","003415","쌍용양회우","비금속광물",9380,-120,14479765300 +"300","코스피","003410","쌍용양회","비금속광물",4960,-5,2499143591200 +"301","코스피","000910","유니온","비금속광물",2855,-70,44571172245 +"302","코스피","000480","조선내화","비금속광물",73800,-1200,2.952e+11 +"303","코스피","058650","세아홀딩스","철강금속",63900,-200,2.556e+11 +"304","코스피","001940","KISCO홀딩스","철강금속",10350,-100,191230533000 +"305","코스피","306200","세아제강","철강금속",44900,300,127349870000 +"306","코스피","155660","DSR","철강금속",3600,-120,5.76e+10 +"307","코스피","002690","동일제강","철강금속",2165,-85,3.2475e+10 +"308","코스피","133820","화인베스틸","철강금속",1905,-100,56292750000 +"309","코스피","019440","세아특수강","철강금속",11950,-150,102411500000 +"310","코스피","012160","영흥철강","철강금속",914,-30,78445429226 +"311","코스피","032560","황금에스티","철강금속",5840,-250,8.176e+10 +"312","코스피","026940","부국철강","철강금속",3730,-130,7.46e+10 +"313","코스피","104700","한국철강","철강금속",3570,-165,164398500000 +"314","코스피","103140","풍산","철강금속",20000,-400,560485560000 +"315","코스피","001780","알루코","철강금속",1990,-70,148302962980 +"316","코스피","084010","대한제강","철강금속",5100,-10,125698343400 +"317","코스피","004890","동일산업","철강금속",51200,400,124171008000 +"318","코스피","071090","하이스틸","철강금속",15950,-350,31899106800 +"319","코스피","069730","DSR제강","철강금속",3665,-120,5.2776e+10 +"320","코스피","069460","대호에이엘","철강금속",2100,-490,56983161900 +"321","코스피","058430","포스코강판","철강금속",11750,-450,7.05e+10 +"322","코스피","014285","금강공업우","철강금속",7950,-320,4689506250 +"323","코스피","014280","금강공업","철강금속",2715,-165,66304967085 +"324","코스피","025820","이구산업","철강금속",1345,-45,44979490000 +"325","코스피","024090","디씨엠","철강금속",10900,-50,1.2753e+11 +"326","코스피","021050","서원","철강금속",2395,-155,113701643050 +"327","코스피","018470","조일알미늄","철강금속",589,-27,41321621895 +"328","코스피","016385","동부제철우","철강금속",68000,-800,3630180000 +"329","코스피","016380","동부제철","철강금속",6990,-10,699062190030 +"330","코스피","012800","대창","철강금속",1055,-70,96153226445 +"331","코스피","010130","고려아연","철강금속",384500,-8500,7.255515e+12 +"332","코스피","009190","대양금속","철강금속",2725,-215,60603814700 +"333","코스피","008970","동양철관","철강금속",910,-23,108185613900 +"334","코스피","008420","문배철강","철강금속",2015,-60,41314562575 +"335","코스피","008355","남선알미우","철강금속",30850,-1150,9498406500 +"336","코스피","008350","남선알미늄","철강금속",3955,-195,435758300950 +"337","코스피","008260","NI스틸","철강금속",1635,-25,46761191295 +"338","코스피","007280","한국특수형강","철강금속",1175,-95,38015350750 +"339","코스피","006110","삼아알미늄","철강금속",4005,-15,4.4055e+10 +"340","코스피","005490","POSCO","철강금속",179500,-1000,15650036882500 +"341","코스피","005010","휴스틸","철강금속",6980,-370,53199242640 +"342","코스피","004565","현대비앤지스틸우","철강금속",54900,-800,6030874800 +"343","코스피","004560","현대비앤지스틸","철강금속",7230,-200,109019803530 +"344","코스피","004020","현대제철","철강금속",22150,-900,2955824137750 +"345","코스피","002710","TCC스틸","철강금속",2300,-75,51387750000 +"346","코스피","002240","고려제강","철강금속",15850,-50,3.17e+11 +"347","코스피","002220","한일철강","철강금속",1775,-5,39622135750 +"348","코스피","001770","신화실업","철강금속",20900,0,25390950200 +"349","코스피","001430","세아베스틸","철강금속",9820,-230,352166008580 +"350","코스피","001230","동국제강","철강금속",4055,55,386979748535 +"351","코스피","001080","만호제강","철강금속",13500,0,5.6025e+10 +"352","코스피","000970","한국주철관","철강금속",8930,-340,203608465000 +"353","코스피","000670","영풍","철강금속",521000,-26000,959702840000 +"354","코스피","241560","두산밥캣","기계",25350,-1500,2541316358100 +"355","코스피","267270","현대건설기계","기계",18900,-300,372344987700 +"356","코스피","079550","LIG넥스원","기계",24600,-600,5.412e+11 +"357","코스피","145210","세화아이엠씨","기계",2990,0,105254180330 +"358","코스피","210540","디와이파워","기계",7500,-160,82812810000 +"359","코스피","112610","씨에스윈드","기계",31450,-1350,543635736750 +"360","코스피","082740","HSD엔진","기계",3265,-95,107572418630 +"361","코스피","120030","조선선재","기계",78000,600,98096778000 +"362","코스피","119650","KC코트렐","기계",4780,-230,6.214e+10 +"363","코스피","071970","STX중공업","기계",2050,-130,58150250800 +"364","코스피","012600","청호컴넷","기계",2190,-25,18782208690 +"365","코스피","100840","S&TC","기계",15150,-100,113726671650 +"366","코스피","085310","엔케이","기계",802,-28,64146648304 +"367","코스피","092440","기신정기","기계",3400,-35,9.928e+10 +"368","코스피","091090","세원셀론텍","기계",2220,-85,135399558240 +"369","코스피","049800","우진플라임","기계",3450,-85,3.45e+10 +"370","코스피","017960","한국카본","기계",7100,-380,312121374700 +"371","코스피","042700","한미반도체","기계",8550,-440,440337833550 +"372","코스피","058730","다스코","기계",5250,-310,8.085e+10 +"373","코스피","077970","STX엔진","기계",5580,70,128389684320 +"374","코스피","010820","퍼스텍","기계",1825,-30,85345833000 +"375","코스피","074610","나노메딕스","기계",5370,-580,199881694290 +"376","코스피","017370","우신시스템","기계",4200,-80,76919026800 +"377","코스피","042670","두산인프라코어","기계",3715,-170,773319151485 +"378","코스피","034020","두산중공업","기계",3590,-980,884036494800 +"379","코스피","025890","한국주강","기계",1195,-60,13514564505 +"380","코스피","018880","한온시스템","기계",10500,-50,5.6049e+12 +"381","코스피","017800","현대엘리베이","기계",55400,-200,1506843103600 +"382","코스피","017550","수산중공업","기계",1475,-85,79628115425 +"383","코스피","015590","큐로","기계",951,-32,143226792912 +"384","코스피","012205","계양전기우","기계",6150,-290,8.61e+09 +"385","코스피","012200","계양전기","기계",2715,-140,8.8509e+10 +"386","코스피","011700","한신기계","기계",1265,-70,41044381015 +"387","코스피","010660","화천기계","기계",2325,-160,5.115e+10 +"388","코스피","009310","참엔지니어링","기계",1185,-95,63821402940 +"389","코스피","009160","SIMPAC","기계",2505,-60,163900937580 +"390","코스피","007460","에이프로젠 KIC","기계",2325,-65,358854677850 +"391","코스피","006570","대림통상","기계",3705,-10,56408625000 +"392","코스피","004450","삼화왕관","기계",41700,350,89837604300 +"393","코스피","004380","삼익THK","기계",11200,-650,2.352e+11 +"394","코스피","002900","동양물산","기계",1005,-25,126634633050 +"395","코스피","000850","화천기공","기계",31200,-150,6.864e+10 +"396","코스피","000490","대동공업","기계",4485,-160,106421021850 +"397","코스피","322000","현대에너지솔루션","전기전자",21750,-1350,2.436e+11 +"398","코스피","33637L","두산솔루스2우B","전기전자",18750,-1850,30863437500 +"399","코스피","33637K","두산솔루스1우","전기전자",9440,-960,69538816000 +"400","코스피","336370","두산솔루스","전기전자",23100,-3000,706623409800 +"401","코스피","33626L","두산퓨얼셀2우B","전기전자",7170,-590,21411771000 +"402","코스피","33626K","두산퓨얼셀1우","전기전자",3335,-245,44569607000 +"403","코스피","336260","두산퓨얼셀","전기전자",6680,-510,370698089680 +"404","코스피","192650","드림텍","전기전자",5290,-350,331803797150 +"405","코스피","00806K","대덕전자1우","전기전자",5650,-190,18689499400 +"406","코스피","298040","효성중공업","전기전자",17050,-650,158983543400 +"407","코스피","007340","디티알오토모티브","전기전자",26300,-50,262842331500 +"408","코스피","000300","대유플러스","전기전자",670,-29,71439921830 +"409","코스피","267260","현대일렉트릭","전기전자",8160,-500,294144621600 +"410","코스피","004870","티웨이홀딩스","전기전자",1120,-80,85882557600 +"411","코스피","195870","해성디에스","전기전자",15600,-900,2.652e+11 +"412","코스피","00781K","코리아써키트2우B","전기전자",5200,-280,4075234800 +"413","코스피","020150","일진머티리얼즈","전기전자",41900,-2100,1932043986500 +"414","코스피","103130","웅진에너지","전기전자",914,0,28285852308 +"415","코스피","000995","DB하이텍1우","전기전자",40300,-850,4526334800 +"416","코스피","000990","DB하이텍","전기전자",22950,-1750,1018947594600 +"417","코스피","011930","신성이엔지","전기전자",844,-25,146628276140 +"418","코스피","103590","일진전기","전기전자",2460,-120,91217759400 +"419","코스피","011070","LG이노텍","전기전자",120500,-7000,2851886393500 +"420","코스피","009450","경동나비엔","전기전자",34200,-1300,435691242000 +"421","코스피","044380","주연테크","전기전자",649,-44,69282042808 +"422","코스피","092220","KEC","전기전자",814,-31,94999449160 +"423","코스피","020760","일진디스플","전기전자",3710,-225,105046572400 +"424","코스피","034220","LG디스플레이","전기전자",12950,-50,4633713315000 +"425","코스피","007660","이수페타시스","전기전자",3075,-180,126900323850 +"426","코스피","066575","LG전자우","전기전자",22550,-700,387544119600 +"427","코스피","066570","LG전자","전기전자",59000,-1000,9655221026000 +"428","코스피","033180","필룩스","전기전자",5090,-300,412758341080 +"429","코스피","033240","자화전자","전기전자",8270,-470,1.48033e+11 +"430","코스피","029530","신도리코","전기전자",29450,-200,296856854050 +"431","코스피","026890","디피씨","전기전자",6560,-690,273408828000 +"432","코스피","025540","한국단자","전기전자",29650,-1250,308804750000 +"433","코스피","019490","하이트론","전기전자",2425,-5,13412032375 +"434","코스피","019180","티에이치엔","전기전자",2890,-140,5.202e+10 +"435","코스피","017900","광전자","전기전자",1725,-100,99952991175 +"436","코스피","017040","광명전기","전기전자",1755,-85,76057514325 +"437","코스피","015260","에이엔피","전기전자",266,-14,22020774888 +"438","코스피","014915","성문전자우","전기전자",12300,-1000,7.38e+09 +"439","코스피","014910","성문전자","전기전자",1990,-40,38778845430 +"440","코스피","011690","유양디앤유","전기전자",1975,-115,115526046975 +"441","코스피","011230","삼화전자","전기전자",2570,-90,26876905800 +"442","코스피","010120","LS산전","전기전자",41250,-2100,1.2375e+12 +"443","코스피","009470","삼화전기","전기전자",14300,-1100,94577626000 +"444","코스피","009155","삼성전기우","전기전자",54300,-2500,157849231200 +"445","코스피","009150","삼성전기","전기전자",122000,-6500,9112630912000 +"446","코스피","009140","경인전자","전기전자",16200,-1150,25446911400 +"447","코스피","008700","아남전자","전기전자",1705,-65,131497818100 +"448","코스피","008110","대동전자","전기전자",3525,-10,36978825675 +"449","코스피","008060","대덕전자","전기전자",8540,-340,666179540880 +"450","코스피","007815","코리아써우","전기전자",3265,-385,9679712850 +"451","코스피","007810","코리아써키트","전기전자",9570,-830,226050587070 +"452","코스피","007630","폴루스바이오팜","전기전자",1225,0,48156675700 +"453","코스피","007610","선도전기","전기전자",2430,-90,4.374e+10 +"454","코스피","006405","삼성SDI우","전기전자",153000,-3500,247538088000 +"455","코스피","006400","삼성SDI","전기전자",289000,-4500,19872949170000 +"456","코스피","006345","대원전선우","전기전자",2460,-140,6448152000 +"457","코스피","006340","대원전선","전기전자",920,-35,62658597320 +"458","코스피","005935","삼성전자우","전기전자",44350,-1150,36495025145000 +"459","코스피","005930","삼성전자","전기전자",52100,-2500,311025670855000 +"460","코스피","005870","휴니드","전기전자",5370,-100,75803000550 +"461","코스피","005680","삼영전자","전기전자",7440,-290,1.488e+11 +"462","코스피","004770","써니전자","전기전자",3740,-200,126132416300 +"463","코스피","004710","한솔테크닉스","전기전자",6560,-470,210640799680 +"464","코스피","004490","세방전지","전기전자",30800,-400,4.312e+11 +"465","코스피","001820","삼화콘덴서","전기전자",54400,-3600,5.65488e+11 +"466","코스피","001440","대한전선","전기전자",564,-11,483050777076 +"467","코스피","001210","금호전기","전기전자",2700,-130,27719982000 +"468","코스피","000660","SK하이닉스","전기전자",85500,-3600,62244202207500 +"469","코스피","000500","가온전선","전기전자",17350,-350,72182020450 +"470","코스피","272210","한화시스템","의료정밀",7270,-290,801374928030 +"471","코스피","281820","케이씨텍","의료정밀",18000,-1150,357108120000 +"472","코스피","145720","덴티움","의료정밀",37200,-2500,411760476000 +"473","코스피","105840","우진","의료정밀",3355,-25,67778495070 +"474","코스피","029460","케이씨","의료정밀",13300,-550,180268785200 +"475","코스피","025560","미래산업","의료정밀",108,-3,91067587200 +"476","코스피","003160","디아이","의료정밀",2605,-100,82049124925 +"477","코스피","308170","센트랄모텍","운수장비",30100,-2500,2.5284e+11 +"478","코스피","010770","평화홀딩스","운수장비",2980,-135,43583888680 +"479","코스피","092780","동양피스톤","운수장비",4010,-150,52805524600 +"480","코스피","143210","핸즈코퍼레이션","운수장비",6260,-130,136864057680 +"481","코스피","016740","두올","운수장비",2645,-115,71591368600 +"482","코스피","012450","한화에어로스페이스","운수장비",25500,-850,1.31478e+12 +"483","코스피","075580","세진중공업","운수장비",3050,-140,117036796000 +"484","코스피","214330","금호에이치티","운수장비",3590,-110,92422327790 +"485","코스피","009320","대우부품","운수장비",2255,-90,107442575625 +"486","코스피","001380","SG충방","운수장비",1240,-85,55755537320 +"487","코스피","204320","만도","운수장비",26350,-800,1237320112000 +"488","코스피","200880","서연이화","운수장비",3700,-135,100005216900 +"489","코스피","064350","현대로템","운수장비",12500,-550,1.0625e+12 +"490","코스피","013870","지엠비코리아","운수장비",4595,-265,87637126600 +"491","코스피","023000","삼원강재","운수장비",2680,-115,1.072e+11 +"492","코스피","047810","한국항공우주","운수장비",23900,-750,2329655057300 +"493","코스피","011210","현대위아","운수장비",32350,-1200,879760935050 +"494","코스피","123700","SJM","운수장비",2780,-115,43381616440 +"495","코스피","092200","디아이씨","운수장비",1610,-15,62610596090 +"496","코스피","001420","태원물산","운수장비",3740,0,2.8424e+10 +"497","코스피","090080","평화산업","운수장비",1110,-45,60941507490 +"498","코스피","075180","새론오토모티브","운수장비",4190,210,8.0448e+10 +"499","코스피","013520","화승알앤에이","운수장비",1775,-65,114596147750 +"500","코스피","002880","대유에이텍","운수장비",721,-47,77086426627 +"501","코스피","041650","상신브레이크","운수장비",2910,-45,62481919500 +"502","코스피","023810","인팩","운수장비",3440,15,3.44e+10 +"503","코스피","033530","세종공업","운수장비",3840,-105,86608942080 +"504","코스피","064960","S&T모티브","운수장비",34100,-750,498648937600 +"505","코스피","042660","대우조선해양","운수장비",19950,-550,2138754752400 +"506","코스피","033250","체시스","운수장비",2055,-95,4.932e+10 +"507","코스피","024900","덕양산업","운수장비",1020,-45,33216279600 +"508","코스피","023800","인지컨트롤스","운수장비",4115,-165,62383926720 +"509","코스피","021820","세원정공","운수장비",8090,0,8.09e+10 +"510","코스피","018500","동원금속","운수장비",795,-18,37170171735 +"511","코스피","015230","대창단조","운수장비",24600,-100,70287685800 +"512","코스피","012330","현대모비스","운수장비",187500,-1500,17822755125000 +"513","코스피","012280","영화금속","운수장비",1220,-75,55450227320 +"514","코스피","010690","화신","운수장비",2595,-65,90618463950 +"515","코스피","010620","현대미포조선","운수장비",32900,0,1314096702100 +"516","코스피","010580","지코","운수장비",406,-28,26220144216 +"517","코스피","010145","삼성중공우","운수장비",54000,-200,6201630000 +"518","코스피","010140","삼성중공업","운수장비",5420,0,3.4146e+12 +"519","코스피","010100","한국프랜지","운수장비",1525,-65,46436890500 +"520","코스피","009680","모토닉","운수장비",7110,-210,2.3463e+11 +"521","코스피","009540","한국조선해양","운수장비",95500,-800,6758832578000 +"522","코스피","006660","삼성공조","운수장비",6700,-160,54446303800 +"523","코스피","005850","에스엘","운수장비",13350,-150,643513747950 +"524","코스피","005389","현대차3우B","운수장비",58800,-900,142809618000 +"525","코스피","005387","현대차2우B","운수장비",66300,-1200,2418985401300 +"526","코스피","005385","현대차우","운수장비",59000,-800,1437044415000 +"527","코스피","005380","현대차","운수장비",1e+05,-2000,21366818700000 +"528","코스피","005030","부산주공","운수장비",378,-7,16026294312 +"529","코스피","004105","태양금속우","운수장비",3020,-30,9.966e+09 +"530","코스피","004100","태양금속","운수장비",1200,-35,4.404e+10 +"531","코스피","003620","쌍용차","운수장비",1710,-55,256226403420 +"532","코스피","003570","S&T중공업","운수장비",5570,70,185217522290 +"533","코스피","002920","유성기업","운수장비",2445,-135,63441637500 +"534","코스피","001620","케이비아이동국실업","운수장비",640,29,42266926080 +"535","코스피","000430","대원강업","운수장비",3150,-65,1.953e+11 +"536","코스피","000270","기아차","운수장비",31800,-150,12890554434600 +"537","코스피","000040","KR모터스","운수장비",605,-21,28653415890 +"538","코스피","013890","지누스","기타제조",75500,1200,1072609549500 +"539","코스피","241590","화승엔터프라이즈","기타제조",13650,-100,826325545500 +"540","코스피","037270","YG PLUS","기타제조",1105,-60,64278627920 +"541","코스피","004920","씨아이테크","기타제조",295,0,15992633220 +"542","코스피","194370","제이에스코퍼레이션","기타제조",9250,-130,123354309250 +"543","코스피","071950","코아스","기타제조",1050,-20,32452570500 +"544","코스피","134790","시디즈","기타제조",37200,-400,7.44e+10 +"545","코스피","002170","삼양통상","기타제조",55300,-500,1.659e+11 +"546","코스피","079430","현대리바트","기타제조",8760,-330,179889070320 +"547","코스피","033780","KT&G","기타제조",82200,-100,11285443253400 +"548","코스피","016800","퍼시스","기타제조",27950,-350,3.21425e+11 +"549","코스피","011330","유니켐","기타제조",1460,-65,98801531720 +"550","코스피","011090","에넥스","기타제조",938,-36,56272159258 +"551","코스피","004700","조광피혁","기타제조",39200,0,260646209600 +"552","코스피","002450","삼익악기","기타제조",1490,-20,134891063350 +"553","코스피","900140","엘브이엠씨홀딩스","유통업",4345,-135,222118307455 +"554","코스피","025530","SJM홀딩스","유통업",2755,-65,41143192040 +"555","코스피","006880","신송홀딩스","유통업",2995,-90,35427429710 +"556","코스피","001530","DI동일","유통업",70100,-1900,169741542000 +"557","코스피","000050","경방","유통업",9370,-30,256881079900 +"558","코스피","282330","BGF리테일","유통업",149500,0,2583943947000 +"559","코스피","026960","동서","유통업",15900,-250,1.58523e+12 +"560","코스피","093230","이아이디","유통업",202,-2,110765193484 +"561","코스피","227840","현대코퍼레이션홀딩스","유통업",9350,-350,85092816600 +"562","코스피","02826K","삼성물산우B","유통업",74700,-1300,121569768000 +"563","코스피","028260","삼성물산","유통업",101500,-2500,19253539364500 +"564","코스피","138250","엔에스쇼핑","유통업",6890,-300,232165440000 +"565","코스피","069640","한세엠케이","유통업",3005,-40,38792512610 +"566","코스피","007110","일신석재","유통업",1995,-50,154525936950 +"567","코스피","010420","한솔PNS","유통업",1570,-95,32174028840 +"568","코스피","007070","GS리테일","유통업",33200,-900,2.5564e+12 +"569","코스피","031430","신세계인터내셔날","유통업",200500,-1000,1.43157e+12 +"570","코스피","071840","롯데하이마트","유통업",19400,-450,457989612800 +"571","코스피","139480","이마트","유통업",114000,2000,3177843366000 +"572","코스피","088790","진도","유통업",2700,-10,33608908800 +"573","코스피","002700","신일산업","유통업",1750,-65,124333161750 +"574","코스피","081660","휠라홀딩스","유통업",34600,-100,2102026881200 +"575","코스피","057050","현대홈쇼핑","유통업",71400,-600,8.568e+11 +"576","코스피","128820","대성산업","유통업",2900,-100,131182886200 +"577","코스피","122900","아이마켓코리아","유통업",8330,-280,299408022200 +"578","코스피","123690","한국화장품","유통업",12400,-800,199243200000 +"579","코스피","118000","우리들휴브레인","유통업",2940,-130,103287195060 +"580","코스피","111770","영원무역","유통업",26250,-500,1163176035000 +"581","코스피","005110","한창","유통업",2310,-125,80365521390 +"582","코스피","101140","비티원","유통업",2970,145,117794925270 +"583","코스피","023530","롯데쇼핑","유통업",89400,-600,2529014697000 +"584","코스피","010600","웰바이오텍","유통업",1910,-95,82149302460 +"585","코스피","077500","유니퀘스트","유통업",5760,-210,156886416000 +"586","코스피","000760","이화산업","유통업",12750,0,3.57e+10 +"587","코스피","011810","STX","유통업",6280,-200,123884944560 +"588","코스피","009240","한샘","유통업",62500,-2000,1470870500000 +"589","코스피","005360","모나미","유통업",2920,-300,55180136440 +"590","코스피","069960","현대백화점","유통업",69800,-1000,1633490381800 +"591","코스피","067830","세이브존I&C","유통업",2290,-10,93983649550 +"592","코스피","008775","호텔신라우","유통업",53400,-2300,40150338600 +"593","코스피","008770","호텔신라","유통업",82000,-2500,3218345922000 +"594","코스피","004080","신흥","유통업",9190,-10,8.8224e+10 +"595","코스피","037710","광주신세계","유통업",152000,0,2.432e+11 +"596","코스피","009810","엔케이물산","유통업",727,-31,60761517156 +"597","코스피","047050","포스코인터내셔널","유통업",13600,-250,1677902026400 +"598","코스피","027390","한화갤러리아타임월드","유통업",23100,0,138603026100 +"599","코스피","018670","SK가스","유통업",72500,-2100,662779122500 +"600","코스피","017940","E1","유통업",37900,-1200,2.59994e+11 +"601","코스피","013000","세우글로벌","유통업",1700,-35,48798552700 +"602","코스피","011760","현대상사","유통업",12500,-600,165362075000 +"603","코스피","008600","윌비스","유통업",1180,-95,74505603560 +"604","코스피","006370","대구백화점","유통업",6100,10,66011827100 +"605","코스피","005440","현대그린푸드","유통업",8040,-170,785544035280 +"606","코스피","005390","신성통상","유통업",1195,-65,171731526050 +"607","코스피","005320","국동","유통업",1965,75,54226446540 +"608","코스피","004270","남성","유통업",2455,-175,88900852800 +"609","코스피","004170","신세계","유통업",251000,-7000,2471140431000 +"610","코스피","004060","SG세계물산","유통업",663,-48,134207748480 +"611","코스피","003010","혜인","유통업",3670,-105,46655781490 +"612","코스피","002810","삼영무역","유통업",14750,-350,259698618500 +"613","코스피","001745","SK네트웍스우","유통업",76100,200,8648612800 +"614","코스피","001740","SK네트웍스","유통업",5090,-150,1263275123230 +"615","코스피","001250","GS글로벌","유통업",1660,-45,137006048240 +"616","코스피","001120","LG상사","유통업",10050,-150,3.89538e+11 +"617","코스피","000680","LS네트웍스","유통업",1985,-30,156423986760 +"618","코스피","003480","한진중공업홀딩스","전기가스업",2620,-205,77368107440 +"619","코스피","267290","경동도시가스","전기가스업",16550,-50,97568969300 +"620","코스피","117580","대성에너지","전기가스업",4615,-15,126912500000 +"621","코스피","071320","지역난방공사","전기가스업",38400,-1050,444623769600 +"622","코스피","034590","인천도시가스","전기가스업",25600,-250,111993702400 +"623","코스피","036460","한국가스공사","전기가스업",25150,-150,2321671950000 +"624","코스피","017390","서울가스","전기가스업",71100,0,3.555e+11 +"625","코스피","015760","한국전력","전기가스업",20800,-1200,13352852801600 +"626","코스피","015350","부산가스","전기가스업",32200,-150,3.542e+11 +"627","코스피","004690","삼천리","전기가스업",76200,-500,308992905000 +"628","코스피","010400","우진아이엔에스","건설업",7250,-430,55259500000 +"629","코스피","294870","HDC현대산업개발","건설업",15650,-600,687633143000 +"630","코스피","039570","HDC아이콘트롤스","건설업",7430,-170,122297800000 +"631","코스피","097230","한진중공업","건설업",4385,-165,365157722185 +"632","코스피","023960","에쓰씨엔지니어링","건설업",1080,0,27017913960 +"633","코스피","028100","동아지질","건설업",13050,-750,1.50075e+11 +"634","코스피","002460","화성산업","건설업",8490,-260,105707292000 +"635","코스피","051600","한전KPS","건설업",32150,-150,1.44675e+12 +"636","코스피","002787","진흥기업2우B","건설업",14600,-250,4304196800 +"637","코스피","010960","삼호개발","건설업",3945,-120,9.8625e+10 +"638","코스피","002995","금호산업우","건설업",29050,-650,8490327300 +"639","코스피","002990","금호산업","건설업",7120,-320,256571684880 +"640","코스피","002785","진흥기업우B","건설업",5150,-50,4414672700 +"641","코스피","034300","신세계건설","건설업",23350,450,9.34e+10 +"642","코스피","047040","대우건설","건설업",3790,-70,1575209798020 +"643","코스피","014790","한라","건설업",2460,-5,95632357320 +"644","코스피","013700","까뮤이앤씨","건설업",1205,-60,54408497400 +"645","코스피","013580","계룡건설","건설업",15350,-550,137089422450 +"646","코스피","013360","일성건설","건설업",987,-23,53322556560 +"647","코스피","011160","두산건설","건설업",1240,0,409072416400 +"648","코스피","009415","태영건설우","건설업",6930,-90,17723336400 +"649","코스피","009410","태영건설","건설업",12300,-400,9.3972e+11 +"650","코스피","006360","GS건설","건설업",24100,-600,1930357076400 +"651","코스피","005965","동부건설우","건설업",19750,-1050,4458207000 +"652","코스피","005960","동부건설","건설업",7980,-60,174192730740 +"653","코스피","005450","신한","건설업",4945,0,34727938855 +"654","코스피","004960","한신공영","건설업",13400,-300,155047406800 +"655","코스피","004200","고려개발","건설업",6350,-300,96643469400 +"656","코스피","003075","코오롱글로벌우","건설업",17000,-250,5317651000 +"657","코스피","003070","코오롱글로벌","건설업",7600,-200,191599328800 +"658","코스피","002780","진흥기업","건설업",1955,-35,284397261475 +"659","코스피","002410","범양건영","건설업",2610,-230,64811029320 +"660","코스피","001880","삼호","건설업",16000,-700,242876256000 +"661","코스피","001470","삼부토건","건설업",654,-15,89955324672 +"662","코스피","001260","남광토건","건설업",8350,-300,82068901850 +"663","코스피","000725","현대건설우","건설업",98600,-1000,9747201600 +"664","코스피","000720","현대건설","건설업",31750,-800,3535545538750 +"665","코스피","000215","대림산업우","건설업",32800,-400,1.2464e+11 +"666","코스피","000210","대림산업","건설업",69200,-1300,2.40816e+12 +"667","코스피","18064K","한진칼우","운수창고업",43600,-4000,23402997600 +"668","코스피","180640","한진칼","운수창고업",59100,-4900,3496974067800 +"669","코스피","298690","에어부산","운수창고업",3990,-65,207759300000 +"670","코스피","091810","티웨이항공","운수창고업",3705,-95,174041678460 +"671","코스피","272450","진에어","운수창고업",12100,-200,3.63e+11 +"672","코스피","089590","제주항공","운수창고업",20100,-850,529770835800 +"673","코스피","129260","인터지스","운수창고업",1710,-50,50868864540 +"674","코스피","020560","아시아나항공","운수창고업",3965,-40,885127940710 +"675","코스피","044450","KSS해운","운수창고업",7550,-150,175053394000 +"676","코스피","028670","팬오션","운수창고업",3765,20,2012653064355 +"677","코스피","086280","현대글로비스","운수창고업",112000,-1000,4.2e+12 +"678","코스피","084670","동양고속","운수창고업",26300,-150,76153464700 +"679","코스피","014130","한익스프레스","운수창고업",5280,190,6.336e+10 +"680","코스피","011200","현대상선","운수창고업",3430,0,1085774028850 +"681","코스피","009180","한솔로지스틱스","운수창고업",1365,-60,37506685125 +"682","코스피","009070","KCTC","운수창고업",2185,-40,6.555e+10 +"683","코스피","005880","대한해운","운수창고업",15500,-550,378620189500 +"684","코스피","005430","한국공항","운수창고업",33900,-1550,107339434500 +"685","코스피","004365","세방우","운수창고업",5490,-180,20253982500 +"686","코스피","004360","세방","운수창고업",8860,-140,171074993400 +"687","코스피","004140","동방","운수창고업",2115,205,70779718620 +"688","코스피","003495","대한항공우","운수창고업",18300,-1650,20327530200 +"689","코스피","003490","대한항공","운수창고업",22750,-800,2157715423500 +"690","코스피","003280","흥아해운","운수창고업",274,-117,31784428810 +"691","코스피","002320","한진","운수창고업",39700,550,475393843200 +"692","코스피","001140","국보","운수창고업",1495,-110,36493355145 +"693","코스피","000650","천일고속","운수창고업",58600,-800,83752292000 +"694","코스피","000120","CJ대한통운","운수창고업",136500,-500,3113884956000 +"695","코스피","006490","인스코비","통신업",2640,-210,256705445040 +"696","코스피","032640","LG유플러스","통신업",12850,-150,5610455988850 +"697","코스피","030200","KT","통신업",22850,-600,5966404812800 +"698","코스피","017670","SK텔레콤","통신업",217500,-1000,17562192142500 +"699","코스피","00104K","CJ4우(전환)","금융업",53800,-3300,227386345600 +"700","코스피","004800","효성","금융업",67800,-1600,1428615495000 +"701","코스피","316140","우리금융지주","금융업",8570,70,6189834043310 +"702","코스피","012630","HDC","금융업",9090,-170,543052243890 +"703","코스피","003030","세아제강지주","금융업",30900,-700,127977201300 +"704","코스피","192400","쿠쿠홀딩스","금융업",94700,1300,673547783900 +"705","코스피","027410","BGF","금융업",4450,-65,425939719950 +"706","코스피","015360","예스코홀딩스","금융업",33050,-250,1.983e+11 +"707","코스피","006125","SK디스커버리우","금융업",14700,-500,19969288500 +"708","코스피","006120","SK디스커버리","금융업",20950,-750,398843062250 +"709","코스피","00680K","미래에셋대우2우B","금융업",3575,-55,5.005e+11 +"710","코스피","00499K","롯데지주우","금융업",49400,-1200,48788576200 +"711","코스피","004990","롯데지주","금융업",29050,-150,3047613334850 +"712","코스피","001800","오리온홀딩스","금융업",14200,-200,889564992400 +"713","코스피","107590","미원홀딩스","금융업",40700,-50,94903201800 +"714","코스피","229640","LS전선아시아","금융업",6890,-270,211005416310 +"715","코스피","096760","JW홀딩스","금융업",5010,-190,332925296550 +"716","코스피","084695","대상홀딩스우","금융업",5260,30,4804915320 +"717","코스피","084690","대상홀딩스","금융업",5020,-120,181786940760 +"718","코스피","078935","GS우","금융업",30950,-250,55240364700 +"719","코스피","078930","GS","금융업",40150,-250,3730552426700 +"720","코스피","072710","농심홀딩스","금융업",69000,0,320007510000 +"721","코스피","060980","한라홀딩스","금융업",31450,-950,329346601500 +"722","코스피","044820","코스맥스비티아이","금융업",11300,-350,108524307300 +"723","코스피","036530","S&T홀딩스","금융업",13700,-350,223363238200 +"724","코스피","03473K","SK우","금융업",152000,-2500,86052520000 +"725","코스피","034730","SK","금융업",175000,-5500,12313051975000 +"726","코스피","024720","한국콜마홀딩스","금융업",20150,-850,361470164900 +"727","코스피","016880","웅진","금융업",1065,-5,84537921450 +"728","코스피","015860","일진홀딩스","금융업",3560,-200,175677039480 +"729","코스피","013570","디와이","금융업",4380,-120,115279992540 +"730","코스피","009970","영원무역홀딩스","금융업",37550,750,512016479600 +"731","코스피","009440","KC그린홀딩스","금융업",3685,-15,82672901300 +"732","코스피","008930","한미사이언스","금융업",30000,-1200,1980334470000 +"733","코스피","007860","서연","금융업",3390,-350,79596671160 +"734","코스피","007540","샘표","금융업",33350,50,95907930000 +"735","코스피","006840","AK홀딩스","금융업",23150,-950,306681037150 +"736","코스피","006260","LS","금융업",34150,-1150,1.09963e+12 +"737","코스피","006200","한국전자홀딩스","금융업",600,-20,28081881600 +"738","코스피","005810","풍산홀딩스","금융업",29350,-50,229962151450 +"739","코스피","005745","크라운해태홀딩스우","금융업",11300,-550,6788203800 +"740","코스피","005740","크라운해태홀딩스","금융업",8510,-400,126350922970 +"741","코스피","004840","DRB동일","금융업",4390,-70,87492700000 +"742","코스피","004150","한솔홀딩스","금융업",3180,-45,150044099220 +"743","코스피","003555","LG우","금융업",46600,-250,154463948200 +"744","코스피","003550","LG","금융업",65300,-1600,11267980654300 +"745","코스피","003090","대웅","금융업",9690,-410,563395786200 +"746","코스피","002025","코오롱우","금융업",8450,-30,9095495500 +"747","코스피","002020","코오롱","금융업",13050,-200,164774859300 +"748","코스피","001045","CJ우","금융업",38050,-1000,86001485150 +"749","코스피","001040","CJ","금융업",72700,-3700,2121167754600 +"750","코스피","000640","동아쏘시오홀딩스","금융업",82400,-3700,505795672800 +"751","코스피","000590","CS홀딩스","금융업",52500,-100,60610305000 +"752","코스피","000325","노루홀딩스우","금융업",16850,-350,3121462500 +"753","코스피","000320","노루홀딩스","금융업",9460,-540,125734288460 +"754","코스피","000240","한국테크놀로지그룹","금융업",10800,50,1004617868400 +"755","코스피","000230","일동홀딩스","금융업",8670,-220,95392429290 +"756","코스피","000145","하이트진로홀딩스우","금융업",13400,-650,6308854000 +"757","코스피","000140","하이트진로홀딩스","금융업",11450,-450,265717459250 +"758","코스피","000075","삼양홀딩스우","금융업",35300,-450,10733247400 +"759","코스피","000070","삼양홀딩스","금융업",47050,-950,402948950550 +"760","코스피","123890","한국자산신탁","금융업",2305,-85,260126743555 +"761","코스피","034830","한국토지신탁","금융업",1900,0,479729537000 +"762","코스피","085620","미래에셋생명","금융업",3575,-135,632832875675 +"763","코스피","175330","JB금융지주","금융업",4505,-45,887407937470 +"764","코스피","168490","한국패러랠","금융업",2170,0,173643400000 +"765","코스피","152550","한국ANKOR유전","금융업",1735,-5,121484700000 +"766","코스피","139130","DGB금융지주","금융업",5060,20,855877914980 +"767","코스피","138040","메리츠금융지주","금융업",10050,0,1409254355700 +"768","코스피","138930","BNK금융지주","금융업",5450,10,1776347090700 +"769","코스피","032830","삼성생명","금융업",50200,-600,1.004e+13 +"770","코스피","088350","한화생명","금융업",1285,-80,1116061050000 +"771","코스피","082640","동양생명","금융업",2940,-30,474394239900 +"772","코스피","039490","키움증권","금융업",62900,-1900,1390073646000 +"773","코스피","033660","아주캐피탈","금융업",11600,-50,667532324000 +"774","코스피","105560","KB금융","금융업",35300,150,14678019576000 +"775","코스피","094800","맵스리얼티1","금융업",4600,-50,427037922600 +"776","코스피","088980","맥쿼리인프라","금융업",11000,-50,3839487696000 +"777","코스피","099350","하나니켈2호","금융업",1560,360,5123040000 +"778","코스피","099340","하나니켈1호","금융업",464,107,10558876800 +"779","코스피","003547","대신증권2우B","금융업",7470,30,7.47e+10 +"780","코스피","029780","삼성카드","금융업",33650,150,3898651682150 +"781","코스피","096300","베트남개발1","금융업",306,0,42130144566 +"782","코스피","086790","하나금융지주","금융업",27350,-250,8211620395700 +"783","코스피","024110","기업은행","금융업",8420,10,4859661763180 +"784","코스피","071055","한국금융지주우","금융업",37100,-650,217341112100 +"785","코스피","071050","한국금융지주","금융업",60900,-600,3393712912800 +"786","코스피","030610","교보증권","금융업",7300,-140,2.628e+11 +"787","코스피","055550","신한지주","금융업",30350,200,14641826162550 +"788","코스피","030210","KTB투자증권","금융업",2290,5,138119270680 +"789","코스피","016610","DB금융투자","금융업",3370,-50,143044330930 +"790","코스피","016360","삼성증권","금융업",33100,-450,2.95583e+12 +"791","코스피","010050","우리종금","금융업",562,-6,378902314172 +"792","코스피","008560","메리츠종금증권","금융업",3440,-65,2123548811440 +"793","코스피","006805","미래에셋대우우","금융업",3870,-60,54473152500 +"794","코스피","006800","미래에셋대우","금융업",6090,-170,4009146924720 +"795","코스피","006220","제주은행","금융업",3160,-60,101526925840 +"796","코스피","005945","NH투자증권우","금융업",7880,-20,148703227840 +"797","코스피","005940","NH투자증권","금융업",9700,-250,2729666203900 +"798","코스피","005830","DB손해보험","금융업",34350,-650,2.43198e+12 +"799","코스피","003690","코리안리","금융업",7850,-170,944897560600 +"800","코스피","003545","대신증권우","금융업",7990,-10,2.0774e+11 +"801","코스피","003540","대신증권","금융업",9870,-30,501133458000 +"802","코스피","003535","한화투자증권우","금융업",1670,-40,8.016e+09 +"803","코스피","003530","한화투자증권","금융업",1670,-70,358294784250 +"804","코스피","003475","유안타증권우","금융업",1895,-20,24468641740 +"805","코스피","003470","유안타증권","금융업",2360,-50,471047919360 +"806","코스피","003465","유화증권우","금융업",11950,200,41768655750 +"807","코스피","003460","유화증권","금융업",10950,-100,124178288850 +"808","코스피","001755","한양증권우","금융업",7900,-200,4147500000 +"809","코스피","001750","한양증권","금융업",6550,-130,83371897700 +"810","코스피","001725","신영증권우","금융업",50200,0,354098902600 +"811","코스피","001720","신영증권","금융업",49950,-250,468842538150 +"812","코스피","001515","SK증권우","금융업",2505,-45,9800847570 +"813","코스피","001510","SK증권","금융업",558,-15,263705315418 +"814","코스피","001500","현대차증권","금융업",8100,-190,237630599100 +"815","코스피","001450","현대해상","금융업",19300,350,1.72542e+12 +"816","코스피","001290","상상인증권","금융업",1040,-40,99952774480 +"817","코스피","001275","부국증권우","금융업",17000,-250,5.1e+10 +"818","코스피","001270","부국증권","금융업",18300,-150,189768913800 +"819","코스피","001200","유진투자증권","금융업",1930,-50,186952186740 +"820","코스피","000815","삼성화재우","금융업",124500,-1000,3.97404e+11 +"821","코스피","000810","삼성화재","금융업",179000,-3000,8480095823000 +"822","코스피","000547","흥국화재2우B","금융업",17650,-1050,2711040000 +"823","코스피","000545","흥국화재우","금융업",5700,-570,4377600000 +"824","코스피","000540","흥국화재","금융업",2790,-15,179236979550 +"825","코스피","000400","롯데손해보험","금융업",1580,-45,490331385600 +"826","코스피","000370","한화손해보험","금융업",1790,-105,208962657850 +"827","코스피","000060","메리츠화재","금융업",13800,50,1.568784e+12 +"828","코스피","338100","NH프라임리츠","서비스업",5280,-40,98524800000 +"829","코스피","317400","자이에스앤디","서비스업",4925,-135,131903911000 +"830","코스피","330590","롯데리츠","서비스업",5360,-20,921753218240 +"831","코스피","036420","제이콘텐트리","서비스업",31950,-1550,460300391100 +"832","코스피","101060","SBS미디어홀딩스","서비스업",1905,-30,266502241950 +"833","코스피","012170","키위미디어그룹","서비스업",150,0,29592697500 +"834","코스피","307950","현대오토에버","서비스업",37300,-600,7.833e+11 +"835","코스피","192080","더블유게임즈","서비스업",45000,0,821947590000 +"836","코스피","267850","아시아나IDT","서비스업",14350,-1100,1.59285e+11 +"837","코스피","293940","신한알파리츠","서비스업",7350,-20,350081404050 +"838","코스피","286940","롯데정보통신","서비스업",29400,-1500,452652131400 +"839","코스피","088260","이리츠코크렙","서비스업",5600,-10,354712904000 +"840","코스피","034310","NICE","서비스업",20450,-300,774693035000 +"841","코스피","284740","쿠쿠홈시스","서비스업",34850,-950,781940950500 +"842","코스피","002030","아세아","서비스업",91300,0,200040491200 +"843","코스피","002620","제일파마홀딩스","서비스업",13050,-750,208452282750 +"844","코스피","035720","카카오","서비스업",169000,-4000,14625887328000 +"845","코스피","251270","넷마블","서비스업",88600,-2300,7597638186400 +"846","코스피","204210","모두투어리츠","서비스업",2800,-5,21915082000 +"847","코스피","070960","용평리조트","서비스업",4400,-175,211786665200 +"848","코스피","030790","동양네트웍스","서비스업",4495,-305,26667949485 +"849","코스피","095570","AJ네트웍스","서비스업",3815,-125,178627055425 +"850","코스피","214320","이노션","서비스업",61200,-600,1.224e+12 +"851","코스피","210980","SK디앤디","서비스업",27650,-150,525078034600 +"852","코스피","018260","삼성에스디에스","서비스업",166500,-3000,12883403700000 +"853","코스피","020120","키다리스튜디오","서비스업",4635,-655,78606197910 +"854","코스피","181710","NHN","서비스업",71000,-3400,1389116775000 +"855","코스피","172580","하이골드12호","서비스업",2315,-15,30198017500 +"856","코스피","007120","미래아이앤지","서비스업",354,2,45837388392 +"857","코스피","037560","LG헬로비전","서비스업",4180,-120,323727895700 +"858","코스피","159650","하이골드8호","서비스업",2100,0,31302450900 +"859","코스피","068400","SK렌터카","서비스업",9380,-310,335477013200 +"860","코스피","155900","바다로19호","서비스업",2680,-30,40736010720 +"861","코스피","153360","하이골드3호","서비스업",1445,-40,23336446550 +"862","코스피","145270","케이탑리츠","서비스업",813,-31,36663736611 +"863","코스피","039130","하나투어","서비스업",43700,-1300,507627284500 +"864","코스피","140910","에이리츠","서비스업",5750,-40,21136476750 +"865","코스피","053210","스카이라이프","서비스업",7090,-100,339057738940 +"866","코스피","023350","한국종합기술","서비스업",3585,-85,39255750000 +"867","코스피","126560","현대에이치씨엔","서비스업",3135,-5,353868128460 +"868","코스피","058860","KTis","서비스업",1880,-30,65427760000 +"869","코스피","130660","한전산업","서비스업",2975,-35,9.6985e+10 +"870","코스피","012030","DB","서비스업",653,-32,131366578249 +"871","코스피","058850","KTcs","서비스업",1870,75,79820950000 +"872","코스피","002150","도화엔지니어링","서비스업",7350,-180,2.47842e+11 +"873","코스피","031440","신세계푸드","서비스업",52400,-1100,202917952000 +"874","코스피","016710","대성홀딩스","서비스업",8400,-140,135151455600 +"875","코스피","000700","유수홀딩스","서비스업",5770,-40,150261255240 +"876","코스피","052690","한전기술","서비스업",17200,-700,6.57384e+11 +"877","코스피","114090","GKL","서비스업",16350,-400,1011340204500 +"878","코스피","053690","한미글로벌","서비스업",7900,-140,86564645000 +"879","코스피","015540","쎌마테라퓨틱스","서비스업",4345,95,40911199120 +"880","코스피","000180","성창기업지주","서비스업",1350,-25,94164660000 +"881","코스피","000157","두산2우B","서비스업",47000,-8700,41972786000 +"882","코스피","000155","두산우","서비스업",42900,-10800,171448219800 +"883","코스피","000150","두산","서비스업",46350,-9350,765879752250 +"884","코스피","035420","NAVER","서비스업",170000,-2000,28018277150000 +"885","코스피","100220","비상교육","서비스업",7380,20,95915948580 +"886","코스피","102260","동성코퍼레이션","서비스업",3860,-60,175417584200 +"887","코스피","031820","콤텍시스템","서비스업",1230,-60,83457303180 +"888","코스피","012510","더존비즈온","서비스업",83300,-4000,2471735910000 +"889","코스피","068290","삼성출판사","서비스업",18300,-1000,1.83e+11 +"890","코스피","032350","롯데관광개발","서비스업",10600,-400,734322017200 +"891","코스피","094280","효성ITX","서비스업",13750,-350,158925250000 +"892","코스피","095720","웅진씽크빅","서비스업",2415,0,324028393920 +"893","코스피","011420","갤럭시아에스엠","서비스업",1380,-45,38018508720 +"894","코스피","035510","신세계 I&C","서비스업",99400,-2100,1.70968e+11 +"895","코스피","021240","코웨이","서비스업",69700,-1000,5143833444300 +"896","코스피","003560","IHQ","서비스업",1490,-85,217891264520 +"897","코스피","083380","동북아13호","서비스업",5010,10,7944156600 +"898","코스피","083370","동북아12호","서비스업",5020,20,7960013200 +"899","코스피","084680","이월드","서비스업",4015,-355,363397236455 +"900","코스피","079160","CJ CGV","서비스업",24200,-900,512103774600 +"901","코스피","078000","텔코웨어","서비스업",11900,750,115462201400 +"902","코스피","019685","대교우B","서비스업",2830,-80,54978381700 +"903","코스피","019680","대교","서비스업",4370,-180,370151454500 +"904","코스피","015020","이스타코","서비스업",653,-30,27982094800 +"905","코스피","035250","강원랜드","서비스업",23050,-350,4931328525000 +"906","코스피","072130","유엔젤","서비스업",3650,-265,48163407100 +"907","코스피","034120","SBS","서비스업",19600,-1100,357750607200 +"908","코스피","036570","엔씨소프트","서비스업",666000,-10000,14621378652000 +"909","코스피","005257","녹십자홀딩스2우","서비스업",15350,-650,12985946500 +"910","코스피","005250","녹십자홀딩스","서비스업",17850,-550,839453548500 +"911","코스피","035000","지투알","서비스업",5300,-120,87807267700 +"912","코스피","030000","제일기획","서비스업",18200,-750,2093750295000 +"913","코스피","028050","삼성엔지니어링","서비스업",12550,-350,2.4598e+12 +"914","코스피","023590","다우기술","서비스업",16400,-200,735812518800 +"915","코스피","012750","에스원","서비스업",85900,400,3264129390200 +"916","코스피","002420","세기상사","서비스업",55100,-100,22458319200 +"917","코스닥","270520","지엔원에너지","기타서비스",1500,-35,44077222500 +"918","코스닥","311690","천랩","기타서비스",27800,250,106250154400 +"919","코스닥","235980","메드팩토","기타서비스",43950,-11750,443781652950 +"920","코스닥","278650","노터스","기타서비스",16300,-1050,120245426000 +"921","코스닥","321550","티움바이오","기타서비스",11850,-1000,277998938100 +"922","코스닥","293780","압타바이오","기타서비스",20900,-2650,227428219700 +"923","코스닥","072520","제넨바이오","기타서비스",1320,-30,120270351960 +"924","코스닥","299660","셀리드","기타서비스",19100,-1100,182953017200 +"925","코스닥","246960","이노테라피","기타서비스",9210,-390,46456934640 +"926","코스닥","104620","노랑풍선","기타서비스",10700,-500,50992455000 +"927","코스닥","217330","싸이토젠","기타서비스",10500,-1150,59155572000 +"928","코스닥","268600","셀리버리","기타서비스",67300,-9300,526293201100 +"929","코스닥","226950","올릭스","기타서비스",30800,-1700,201152366800 +"930","코스닥","245620","EDGC","기타서비스",7170,470,259359979800 +"931","코스닥","038870","에코바이오","기타서비스",3630,-220,42147908220 +"932","코스닥","038340","UCI","기타서비스",3780,-45,125176291380 +"933","코스닥","054800","아이디스홀딩스","기타서비스",10150,-50,105029723400 +"934","코스닥","045970","코아시아","기타서비스",6740,-590,170506909140 +"935","코스닥","900310","컬러레이","기타서비스",1395,-90,7.533e+10 +"936","코스닥","151860","KG ETS","기타서비스",3415,130,1.2294e+11 +"937","코스닥","215380","우정바이오","기타서비스",6570,-290,73270492740 +"938","코스닥","217600","켐온","기타서비스",1180,-45,75356381200 +"939","코스닥","215600","신라젠","기타서비스",10950,-500,783495768750 +"940","코스닥","216050","인크로스","기타서비스",20550,-1250,165566767350 +"941","코스닥","072990","에이치시티","기타서비스",8860,-400,60865107860 +"942","코스닥","204840","지엘팜텍","기타서비스",875,5,39098782625 +"943","코스닥","230360","에코마케팅","기타서비스",24850,-1400,402543584450 +"944","코스닥","142760","바이오리더스","기타서비스",6010,-190,106274739850 +"945","코스닥","144510","녹십자랩셀","기타서비스",29450,-1500,310816890300 +"946","코스닥","180400","캔서롭","기타서비스",7740,0,171289543680 +"947","코스닥","094850","참좋은여행","기타서비스",4935,-195,6.909e+10 +"948","코스닥","225330","씨엠에스에듀","기타서비스",4455,-125,83017267740 +"949","코스닥","115180","큐리언트","기타서비스",20350,-1350,175530268100 +"950","코스닥","047920","메디포럼제약","기타서비스",4120,-250,57055296760 +"951","코스닥","133750","메가엠디","기타서비스",4010,275,92619278770 +"952","코스닥","185490","아이진","기타서비스",6990,-460,80304999450 +"953","코스닥","215200","메가스터디교육","기타서비스",43950,500,519571626000 +"954","코스닥","141080","레고켐바이오","기타서비스",42250,-4650,454623562250 +"955","코스닥","001000","신라섬유","기타서비스",1795,-85,43578184300 +"956","코스닥","187220","디티앤씨","기타서비스",6620,-180,72498976340 +"957","코스닥","084650","랩지노믹스","기타서비스",15700,2350,169074665900 +"958","코스닥","196170","알테오젠","기타서비스",82900,-8100,1152040575000 +"959","코스닥","043910","자연과환경","기타서비스",1260,-35,66968189820 +"960","코스닥","090850","이지웰페어","기타서비스",9370,-280,104673459990 +"961","코스닥","168330","내츄럴엔도텍","기타서비스",2525,0,52181200550 +"962","코스닥","089600","나스미디어","기타서비스",30700,-850,268769013700 +"963","코스닥","045100","한양이엔지","기타서비스",10050,-300,1.809e+11 +"964","코스닥","057030","YBM넷","기타서비스",4875,670,79524397875 +"965","코스닥","037350","성도이엔지","기타서비스",3130,-50,48421100000 +"966","코스닥","035610","솔본","기타서비스",3515,-115,96121179455 +"967","코스닥","022100","포스코 ICT","기타서비스",4300,-175,653749334700 +"968","코스닥","140410","메지온","기타서비스",137000,-5900,1192715424000 +"969","코스닥","127120","디엔에이링크","기타서비스",3320,90,39408336920 +"970","코스닥","130580","나이스디앤비","기타서비스",7900,-70,1.2166e+11 +"971","코스닥","123570","이엠넷","기타서비스",3205,-100,71394829990 +"972","코스닥","032860","글로스퍼랩스","기타서비스",244,1,17948356960 +"973","코스닥","046120","오르비텍","기타서비스",2690,-150,63996641370 +"974","코스닥","109820","진매트릭스","기타서비스",5070,250,93596078550 +"975","코스닥","095700","제넥신","기타서비스",54000,-9900,1284360138000 +"976","코스닥","067630","에이치엘비생명과학","기타서비스",19000,-1350,894148607000 +"977","코스닥","092130","이크레더블","기타서비스",17950,0,216182620000 +"978","코스닥","096240","청담러닝","기타서비스",15250,-150,117038427750 +"979","코스닥","040420","정상제이엘에스","기타서비스",6700,-120,105039598400 +"980","코스닥","080160","모두투어","기타서비스",13450,-400,2.54205e+11 +"981","코스닥","039310","세중","기타서비스",2050,-65,37149417350 +"982","코스닥","038390","레드캡투어","기타서비스",13250,-200,113810610000 +"983","코스닥","020710","시공테크","기타서비스",4600,25,92220662000 +"984","코스닥","086040","바이오톡스텍","기타서비스",7000,330,102113361000 +"985","코스닥","083790","크리스탈","기타서비스",10400,-900,433090985600 +"986","코스닥","084990","헬릭스미스","기타서비스",63800,-5600,1366282614400 +"987","코스닥","067900","와이엔텍","기타서비스",9360,60,170348808240 +"988","코스닥","050540","한국코퍼레이션","기타서비스",1465,-30,56820893745 +"989","코스닥","029960","코엔텍","기타서비스",8100,-270,4.05e+11 +"990","코스닥","068930","디지털대성","기타서비스",7170,-160,161735288910 +"991","코스닥","060150","인선이엔티","기타서비스",7250,0,278336794500 +"992","코스닥","034950","한국기업평가","기타서비스",57700,-300,261987657800 +"993","코스닥","049720","고려신용정보","기타서비스",4575,-80,65422500000 +"994","코스닥","054930","유신","기타서비스",14050,-450,4.215e+10 +"995","코스닥","039830","오로라","기타서비스",10700,-400,115162923000 +"996","코스닥","038290","마크로젠","기타서비스",40150,9250,425808978100 +"997","코스닥","037440","희림","기타서비스",3955,-70,55063388625 +"998","코스닥","036120","SCI평가정보","기타서비스",2125,-135,75437500000 +"999","코스닥","034810","해성산업","기타서비스",8360,-220,81760800000 +"1000","코스닥","030190","NICE평가정보","기타서비스",14600,-650,886436372000 +"1001","코스닥","010470","오리콤","기타서비스",4000,-150,46816200000 +"1002","코스닥","154030","아시아종묘","농림업",3890,-100,35848446710 +"1003","코스닥","054050","농우바이오","농림업",9280,-330,148763606080 +"1004","코스닥","065420","에스아이리소스","광업",639,0,41281932996 +"1005","코스닥","053050","지에스이","전기,가스,수도",1460,-70,43781891620 +"1006","코스닥","041590","젬백스지오","건설",950,-29,64069289150 +"1007","코스닥","226360","이엑스티","건설",2680,0,78663427000 +"1008","코스닥","076080","웰크론한텍","건설",1585,-25,31668461670 +"1009","코스닥","007680","대원","건설",9970,-230,115528671100 +"1010","코스닥","094820","일진파워","건설",4220,-100,63632151980 +"1011","코스닥","078940","코드네이처","건설",2980,0,89851791840 +"1012","코스닥","044180","KD","건설",495,0,38784885480 +"1013","코스닥","066620","국보디자인","건설",13250,-350,9.9375e+10 +"1014","코스닥","054940","엑사이엔씨","건설",1175,-80,38978918900 +"1015","코스닥","091590","남화토건","건설",13350,-750,1.56729e+11 +"1016","코스닥","046940","우원개발","건설",6360,-420,114952866000 +"1017","코스닥","042940","상지카일룸","건설",1385,-35,58941935290 +"1018","코스닥","060370","KT서브마린","건설",3560,-265,7.7964e+10 +"1019","코스닥","036190","금화피에스시","건설",23400,-250,1.404e+11 +"1020","코스닥","035890","서희건설","건설",972,-17,201282914736 +"1021","코스닥","026150","특수건설","건설",5470,-280,83171995460 +"1022","코스닥","025950","동신건설","건설",5770,-360,4.8468e+10 +"1023","코스닥","021320","KCC건설","건설",4900,-40,1.0486e+11 +"1024","코스닥","017000","신원종합개발","건설",3130,-110,31512924510 +"1025","코스닥","016250","이테크건설","건설",50000,-1500,1.4e+11 +"1026","코스닥","013120","동원개발","건설",3565,-160,323730876500 +"1027","코스닥","011560","세보엠이씨","건설",5720,-80,60231600000 +"1028","코스닥","011370","서한","건설",922,-18,93025065530 +"1029","코스닥","002290","삼일기업공사","건설",2685,-55,3.3294e+10 +"1030","코스닥","001840","이화공영","건설",4040,-140,80015270400 +"1031","코스닥","131100","알이피","유통",2550,0,74636164200 +"1032","코스닥","308100","까스텔바작","유통",10050,-500,66296835000 +"1033","코스닥","121440","골프존뉴딘홀딩스","유통",3255,-35,139433842590 +"1034","코스닥","109960","에이프로젠 H&G","유통",680,-23,121512747560 +"1035","코스닥","080440","에스제이케이","유통",498,0,6636328080 +"1036","코스닥","066910","손오공","유통",1685,-95,45320031285 +"1037","코스닥","065660","안트로젠","유통",33400,-3650,288919251800 +"1038","코스닥","060560","홈센타홀딩스","유통",1170,-10,99582229890 +"1039","코스닥","057880","필로시스헬스케어","유통",1390,70,63430348160 +"1040","코스닥","043710","서울리거","유통",1140,-15,38207451120 +"1041","코스닥","035080","인터파크홀딩스","유통",1665,-10,97402500000 +"1042","코스닥","033290","코웰패션","유통",5000,-120,452501170000 +"1043","코스닥","290720","푸드나무","유통",18400,-400,125231025600 +"1044","코스닥","064800","필링크","유통",1160,-65,85680823640 +"1045","코스닥","106190","하이텍팜","유통",9830,-320,69682727060 +"1046","코스닥","064090","에프앤리퍼블릭","유통",582,-25,38841559650 +"1047","코스닥","058530","슈펙스비앤피","유통",239,-11,26381844354 +"1048","코스닥","048910","대원미디어","유통",5680,-200,71448413280 +"1049","코스닥","036030","KTH","유통",5350,-290,191075367700 +"1050","코스닥","025870","신라에스지","유통",7260,-590,2.904e+10 +"1051","코스닥","950170","JTC","유통",5260,-350,184129019420 +"1052","코스닥","091990","셀트리온헬스케어","유통",66000,-2100,9500488206000 +"1053","코스닥","250000","보라티알","유통",8940,-570,60351553020 +"1054","코스닥","066430","와이오엠","유통",1600,-170,23733193600 +"1055","코스닥","056730","포스링크","유통",1460,0,67399247280 +"1056","코스닥","051390","YW","유통",3500,-75,39743788000 +"1057","코스닥","044960","이글벳","유통",5450,-400,68898262350 +"1058","코스닥","038530","골드퍼시픽","유통",1225,-5,41477224775 +"1059","코스닥","032980","바이온","유통",1065,-55,56744722950 +"1060","코스닥","019660","글로본","유통",2185,-25,63546652160 +"1061","코스닥","004590","한국가구","유통",4020,-155,6.03e+10 +"1062","코스닥","215480","토박스코리아","유통",1035,-65,42356781945 +"1063","코스닥","219550","MP한강","유통",818,-79,46487978860 +"1064","코스닥","140070","서플러스글로벌","유통",1925,-75,71201900000 +"1065","코스닥","220630","해마로푸드서비스","유통",2600,-60,251684399200 +"1066","코스닥","141020","포티스","유통",125,-45,21760689250 +"1067","코스닥","007720","대명코퍼레이션","유통",1130,-55,113904508500 +"1068","코스닥","142210","유니트론텍","유통",4720,-245,50276765040 +"1069","코스닥","214450","파마리서치프로덕트","유통",40500,-3450,387460665000 +"1070","코스닥","074430","아미노로직스","유통",1580,-15,138766413520 +"1071","코스닥","037370","EG","유통",7330,-380,5.4975e+10 +"1072","코스닥","039980","리노스","유통",1315,-75,52076239445 +"1073","코스닥","108790","인터파크","유통",3725,-130,123504163000 +"1074","코스닥","159580","제로투세븐","유통",7740,-660,155052602640 +"1075","코스닥","032685","소프트센우","유통",33000,-2250,4714281000 +"1076","코스닥","032680","소프트센","유통",1685,-115,56575224685 +"1077","코스닥","038620","위즈코프","유통",988,-47,38364802736 +"1078","코스닥","031860","엔에스엔","유통",2580,35,67258788840 +"1079","코스닥","016920","카스","유통",1355,-80,30890802200 +"1080","코스닥","131220","대한과학","유통",5280,-500,39359707200 +"1081","코스닥","900100","뉴프라이드","유통",717,-19,74162628276 +"1082","코스닥","065650","메디프론","유통",2970,-85,87434165610 +"1083","코스닥","060280","큐렉소","유통",4520,-30,150774783560 +"1084","코스닥","065150","MP그룹","유통",1315,0,106263055205 +"1085","코스닥","067990","도이치모터스","유통",6460,-400,181121248700 +"1086","코스닥","099220","SDN","유통",2230,-160,103260551400 +"1087","코스닥","036620","버추얼텍","유통",766,-12,43525010092 +"1088","코스닥","036180","에이프런티어","유통",2965,-175,52185011065 +"1089","코스닥","043090","큐브앤컴퍼니","유통",2135,-120,65085588155 +"1090","코스닥","065170","넥스트BT","유통",1675,-205,103692591875 +"1091","코스닥","063170","서울옥션","유통",4285,-270,72491487500 +"1092","코스닥","069920","아이에스이커머스","유통",4010,65,103563711620 +"1093","코스닥","039740","한국정보공학","유통",2590,-70,20767648230 +"1094","코스닥","024950","삼천리자전거","유통",4650,-200,61722133050 +"1095","코스닥","093520","매커스","유통",3350,-200,54146358200 +"1096","코스닥","038070","서린바이오","유통",9410,-460,70581361160 +"1097","코스닥","033320","제이씨현시스템","유통",3795,-195,72539269440 +"1098","코스닥","032940","원익","유통",3225,-15,58673166750 +"1099","코스닥","050120","라이브플렉스","유통",637,-27,52927218435 +"1100","코스닥","060590","씨티씨바이오","유통",5190,-360,100221609180 +"1101","코스닥","051380","피씨디렉트","유통",14400,-550,110426918400 +"1102","코스닥","013990","아가방컴퍼니","유통",3700,-200,121683883200 +"1103","코스닥","051500","CJ프레시웨이","유통",20400,-550,242180354400 +"1104","코스닥","032190","다우데이타","유통",6970,-370,2.66951e+11 +"1105","코스닥","031330","에스에이엠티","유통",2065,-90,206489813355 +"1106","코스닥","024060","흥구석유","유통",5000,-10,7.5e+10 +"1107","코스닥","019010","베뉴지","유통",1400,-70,6.748e+10 +"1108","코스닥","016670","포비스티앤씨","유통",1535,-65,61519819030 +"1109","코스닥","014190","원익큐브","유통",1500,-100,53099859000 +"1110","코스닥","012700","리드코프","유통",5270,-20,139371131450 +"1111","코스닥","006730","서부T&D","유통",6810,-300,377538793230 +"1112","코스닥","000440","중앙에너비스","유통",8590,-620,53491046700 +"1113","코스닥","217620","디딤","숙박·음식",1620,-30,59943086100 +"1114","코스닥","124560","태웅로직스","운송",3845,-145,67864250000 +"1115","코스닥","052300","W홀딩컴퍼니","운송",259,-15,46147849993 +"1116","코스닥","032280","삼일","운송",1995,-15,32346112050 +"1117","코스닥","024800","유성티엔에스","운송",2235,-55,60822351300 +"1118","코스닥","003100","선광","운송",13700,-350,9.042e+10 +"1119","코스닥","340350","SK6호스팩","금융",2010,-15,11477100000 +"1120","코스닥","344050","신영스팩6호","금융",2015,0,8674575000 +"1121","코스닥","335870","IBKS제12호스팩","금융",2080,0,6489600000 +"1122","코스닥","337450","SK5호스팩","금융",2035,0,8770850000 +"1123","코스닥","335890","IBKS제11호스팩","금융",2020,-15,9675800000 +"1124","코스닥","336060","유안타제5호스팩","금융",2010,-5,11919300000 +"1125","코스닥","190650","코리아에셋투자증권","금융",6350,-390,40563800000 +"1126","코스닥","333430","미래에셋대우스팩4호","금융",2010,-10,8823900000 +"1127","코스닥","332710","하나금융14호스팩","금융",2015,0,8886150000 +"1128","코스닥","333050","신한제6호스팩","금융",2010,-5,10070100000 +"1129","코스닥","332290","대신밸런스제7호스팩","금융",2010,-5,10462050000 +"1130","코스닥","331380","유진스팩5호","금융",2015,-10,8080150000 +"1131","코스닥","330990","케이비제19호스팩","금융",2025,-5,8709525000 +"1132","코스닥","329560","상상인이안제2호스팩","금융",2015,0,7757750000 +"1133","코스닥","328380","미래에셋대우스팩3호","금융",2030,0,13158460000 +"1134","코스닥","323940","케이비제18호스팩","금융",2015,0,15761330000 +"1135","코스닥","323280","신영스팩5호","금융",2045,-10,7167725000 +"1136","코스닥","323230","신한제5호스팩","금융",2020,0,8706200000 +"1137","코스닥","322780","DB금융스팩7호","금융",2045,0,9304750000 +"1138","코스닥","321260","유진스팩4호","금융",2025,-5,7067250000 +"1139","코스닥","307930","컴퍼니케이","금융",6010,-390,93816100000 +"1140","코스닥","319400","엔에이치스팩14호","금융",2020,0,17412400000 +"1141","코스닥","317320","한화에스비아이스팩","금융",3020,-65,13167200000 +"1142","코스닥","317240","하이제4호스팩","금융",2055,0,9.042e+09 +"1143","코스닥","317030","케이비17호스팩","금융",2030,-5,11085830000 +"1144","코스닥","313750","유안타제4호스팩","금융",2030,-5,9439500000 +"1145","코스닥","100790","미래에셋벤처투자","금융",2480,-140,114082041040 +"1146","코스닥","053580","웹케시","금융",40050,-1750,270884382750 +"1147","코스닥","311270","키움제5호스팩","금융",2020,-35,7.272e+09 +"1148","코스닥","310840","엔에이치스팩13호","금융",2045,-5,6993900000 +"1149","코스닥","310200","애니플러스","금융",1680,-10,45708497520 +"1150","코스닥","310870","한국제8호스팩","금융",2055,0,7028100000 +"1151","코스닥","309930","삼성머스트스팩3호","금융",2035,-20,9340650000 +"1152","코스닥","307750","대신밸런스제6호스팩","금융",2040,-15,10220400000 +"1153","코스닥","307870","상상인이안1호스팩","금융",2025,-10,9618750000 +"1154","코스닥","307070","SK4호스팩","금융",2025,-25,1.0449e+10 +"1155","코스닥","307280","교보8호스팩","금융",2050,-10,7.626e+09 +"1156","코스닥","307160","하나머스트제6호스팩","금융",2080,0,9547200000 +"1157","코스닥","900340","윙입푸드","금융",1535,-80,73639211980 +"1158","코스닥","027360","아주IB투자","금융",1015,-50,120494760750 +"1159","코스닥","293580","나우IB","금융",4190,-245,39721200000 +"1160","코스닥","299170","IBKS제10호스팩","금융",2045,-10,8854850000 +"1161","코스닥","291230","삼성스팩2호","금융",2035,-5,15364250000 +"1162","코스닥","289080","SV인베스트먼트","금융",2350,330,125099900000 +"1163","코스닥","284620","하나금융11호스팩","금융",3060,-215,16527060000 +"1164","코스닥","291210","한국제7호스팩","금융",2055,0,10398300000 +"1165","코스닥","287410","유안타제3호스팩","금융",2095,0,8872325000 +"1166","코스닥","277070","린드먼아시아","금융",3465,-135,46777500000 +"1167","코스닥","281410","한국제6호스팩","금융",2040,0,9200400000 +"1168","코스닥","281740","동부스팩5호","금융",1995,-80,9655800000 +"1169","코스닥","279410","한화에이스스팩4호","금융",2055,10,7182225000 +"1170","코스닥","276920","IBKS제7호스팩","금융",2060,-20,7.519e+09 +"1171","코스닥","277480","신한제4호스팩","금융",2050,-5,12320500000 +"1172","코스닥","273060","엔에이치스팩12호","금융",2050,0,15395500000 +"1173","코스닥","900070","글로벌에스엠","금융",635,16,34127419680 +"1174","코스닥","900250","크리스탈신소재","금융",1280,-50,86763330560 +"1175","코스닥","900120","씨케이에이치","금융",226,4,24951407282 +"1176","코스닥","900040","차이나그레이트","금융",518,0,65198876526 +"1177","코스닥","900280","골든센츄리","금융",328,-13,52079840000 +"1178","코스닥","078070","유비쿼스홀딩스","금융",29550,-1100,552485357400 +"1179","코스닥","054620","APS홀딩스","금융",8860,-570,180692798060 +"1180","코스닥","042370","비츠로테크","금융",5800,-180,129652463400 +"1181","코스닥","039020","이건홀딩스","금융",2000,-65,45169418000 +"1182","코스닥","030530","원익홀딩스","금융",4050,-230,312813823050 +"1183","코스닥","028080","휴맥스홀딩스","금융",2925,5,36789205050 +"1184","코스닥","014470","부방","금융",2075,-120,124608439500 +"1185","코스닥","003380","하림지주","금융",6710,-230,627949968580 +"1186","코스닥","900300","오가닉티코스메틱","금융",1055,-40,60055875000 +"1187","코스닥","900290","GRT","금융",1650,-145,111168750000 +"1188","코스닥","900260","로스웰","금융",390,-12,55294687500 +"1189","코스닥","900270","헝셩그룹","금융",764,-36,6.112e+10 +"1190","코스닥","900110","이스트아시아홀딩스","금융",230,0,25070157780 +"1191","코스닥","900080","에스앤씨엔진그룹","금융",388,-12,48018722084 +"1192","코스닥","261200","하나금융9호스팩","금융",2105,0,8967300000 +"1193","코스닥","267320","교보7호스팩","금융",2035,-55,8180700000 +"1194","코스닥","241520","DSC인베스트먼트","금융",2610,-145,47291589630 +"1195","코스닥","246690","TS인베스트먼트","금융",1915,-105,42936222660 +"1196","코스닥","038160","팍스넷","금융",2460,-240,30111324960 +"1197","코스닥","023460","CNH","금융",1540,-70,5.7288e+10 +"1198","코스닥","205470","휴마시스","금융",1635,375,46145957145 +"1199","코스닥","204620","글로벌텍스프리","금융",2915,-100,108596045470 +"1200","코스닥","078020","이베스트투자증권","금융",4760,-60,264090464400 +"1201","코스닥","041190","우리기술투자","금융",2095,-150,1.7598e+11 +"1202","코스닥","027830","대성창투","금융",1680,-100,6.72e+10 +"1203","코스닥","023760","한국캐피탈","금융",511,3,161276493336 +"1204","코스닥","021880","메이슨캐피탈","금융",270,-21,26779790160 +"1205","코스닥","021080","에이티넘인베스트","금융",1660,-80,7.968e+10 +"1206","코스닥","019590","엠벤처투자","금융",1160,0,69764928800 +"1207","코스닥","019570","리더스 기술투자","금융",450,-6,28474348500 +"1208","코스닥","019550","SBI인베스트먼트","금융",595,-13,96429612125 +"1209","코스닥","016600","큐캐피탈","금융",731,-35,104669767907 +"1210","코스닥","007330","푸른저축은행","금융",7150,-70,107842020000 +"1211","코스닥","317530","캐리소프트","오락·문화",5170,-400,34955383320 +"1212","코스닥","241840","에이스토리","오락·문화",10000,-750,93182400000 +"1213","코스닥","299900","위지윅스튜디오","오락·문화",4335,-275,126284449935 +"1214","코스닥","111710","남화산업","오락·문화",12150,-750,250144200000 +"1215","코스닥","018700","바른손","오락·문화",3170,-255,53600785050 +"1216","코스닥","078860","아이오케이","오락·문화",1395,-35,70797006090 +"1217","코스닥","253450","스튜디오드래곤","오락·문화",74100,-2200,2081941017000 +"1218","코스닥","052190","이에스에이","오락·문화",562,-34,25740448058 +"1219","코스닥","036260","이매진아시아","오락·문화",2220,0,97187539620 +"1220","코스닥","206560","덱스터","오락·문화",5850,-370,148286595600 +"1221","코스닥","204630","화이브라더스코리아","오락·문화",2360,-10,67527801000 +"1222","코스닥","032800","판타지오","오락·문화",737,38,53582805991 +"1223","코스닥","182360","큐브엔터","오락·문화",2380,-230,63245565460 +"1224","코스닥","160550","NEW","오락·문화",3460,-220,96555126760 +"1225","코스닥","173940","에프엔씨엔터","오락·문화",6290,-230,90355095200 +"1226","코스닥","060300","레드로버","오락·문화",610,0,33938995780 +"1227","코스닥","054780","키이스트","오락·문화",2460,-220,209977804260 +"1228","코스닥","046140","SBS콘텐츠허브","오락·문화",4880,-300,104742148400 +"1229","코스닥","041510","에스엠","오락·문화",26100,-450,611969336100 +"1230","코스닥","035900","JYP Ent.","오락·문화",19650,-850,697476592800 +"1231","코스닥","122870","와이지엔터테인먼트","오락·문화",25150,-150,457825796350 +"1232","코스닥","058420","제이웨이","오락·문화",1355,0,27932254550 +"1233","코스닥","046390","삼화네트웍스","오락·문화",1235,-80,53188897255 +"1234","코스닥","047820","초록뱀","오락·문화",1275,-125,108737677575 +"1235","코스닥","086980","쇼박스","오락·문화",2865,-200,1.79349e+11 +"1236","코스닥","068050","팬엔터테인먼트","오락·문화",3750,-250,51536238750 +"1237","코스닥","025980","아난티","오락·문화",6480,-240,548499625920 +"1238","코스닥","034230","파라다이스","오락·문화",15400,-450,1400517148800 +"1239","코스닥","051780","큐로홀딩스","통신방송서비스",900,-32,71418082500 +"1240","코스닥","048550","SM C&C","통신방송서비스",1210,-35,113813841460 +"1241","코스닥","039290","인포뱅크","통신방송서비스",7470,470,64944015660 +"1242","코스닥","122450","KMH","통신방송서비스",5380,-30,123032503100 +"1243","코스닥","033830","티비씨","통신방송서비스",970,-45,9.7e+10 +"1244","코스닥","058400","KNN","통신방송서비스",922,-78,122100201840 +"1245","코스닥","115310","인포바인","통신방송서비스",19950,-400,63698015850 +"1246","코스닥","036630","세종텔레콤","통신방송서비스",274,-7,164489358524 +"1247","코스닥","063570","한국전자금융","통신방송서비스",6520,-220,222643186560 +"1248","코스닥","039340","한국경제TV","통신방송서비스",3795,-135,8.7285e+10 +"1249","코스닥","066790","씨씨에스","통신방송서비스",423,0,38895837705 +"1250","코스닥","065530","전파기지국","통신방송서비스",3280,-100,173380800000 +"1251","코스닥","039420","케이엘넷","통신방송서비스",1995,-70,48188686350 +"1252","코스닥","052600","한네트","통신방송서비스",2605,-100,30123438500 +"1253","코스닥","040300","YTN","통신방송서비스",1935,-30,8.127e+10 +"1254","코스닥","036800","나이스정보통신","통신방송서비스",27200,-1100,2.72e+11 +"1255","코스닥","035760","CJ ENM","통신방송서비스",110700,-6300,2427557347800 +"1256","코스닥","028150","GS홈쇼핑","통신방송서비스",117000,-200,767812500000 +"1257","코스닥","025770","한국정보통신","통신방송서비스",6600,180,247132188600 +"1258","코스닥","239340","줌인터넷","IT S/W & SVC",3615,-265,96835427955 +"1259","코스닥","322510","제이엘케이인스펙션","IT S/W & SVC",6540,-260,97882459980 +"1260","코스닥","290510","코리아센터","IT S/W & SVC",11850,-1450,284767918800 +"1261","코스닥","279600","미디어젠","IT S/W & SVC",5310,180,24629272110 +"1262","코스닥","322180","티라유텍","IT S/W & SVC",11350,-550,61673062500 +"1263","코스닥","158430","아톤","IT S/W & SVC",20200,-2050,82577701000 +"1264","코스닥","300080","플리토","IT S/W & SVC",10850,-1000,56244349350 +"1265","코스닥","234340","세틀뱅크","IT S/W & SVC",24900,-1100,230748300000 +"1266","코스닥","094840","슈프리마에이치큐","IT S/W & SVC",4435,-175,46442610400 +"1267","코스닥","060570","드림어스컴퍼니","IT S/W & SVC",4780,-280,271790068660 +"1268","코스닥","042420","네오위즈홀딩스","IT S/W & SVC",14700,-550,130195930200 +"1269","코스닥","299910","베스파","IT S/W & SVC",9700,-550,77760253700 +"1270","코스닥","108490","로보티즈","IT S/W & SVC",9800,-300,110259800000 +"1271","코스닥","173130","오파스넷","IT S/W & SVC",7150,100,28785199300 +"1272","코스닥","275630","에스에스알","IT S/W & SVC",5440,-430,31522411840 +"1273","코스닥","290270","휴네시온","IT S/W & SVC",3835,-210,36845422120 +"1274","코스닥","263700","케어랩스","IT S/W & SVC",15750,-1050,101267381250 +"1275","코스닥","042000","카페24","IT S/W & SVC",32350,-1450,305079812950 +"1276","코스닥","219420","링크제니시스","IT S/W & SVC",5750,-440,5.75e+10 +"1277","코스닥","215100","로보로보","IT S/W & SVC",3045,-220,54196292430 +"1278","코스닥","234300","에스트래픽","IT S/W & SVC",4850,-120,57817723000 +"1279","코스닥","138580","비즈니스온","IT S/W & SVC",10600,-400,101176364000 +"1280","코스닥","038540","상상인","IT S/W & SVC",7020,-360,388404757260 +"1281","코스닥","263750","펄어비스","IT S/W & SVC",169600,-6400,2208700800000 +"1282","코스닥","263860","지니언스","IT S/W & SVC",4195,-170,39620097000 +"1283","코스닥","263720","디앤씨미디어","IT S/W & SVC",20350,-850,249798508850 +"1284","코스닥","225570","넷게임즈","IT S/W & SVC",7250,-60,209081532000 +"1285","코스닥","089230","THE E&M","IT S/W & SVC",645,-26,76545740715 +"1286","코스닥","066980","브레인콘텐츠","IT S/W & SVC",572,-6,90615256732 +"1287","코스닥","060240","룽투코리아","IT S/W & SVC",3900,-300,99174207600 +"1288","코스닥","056000","신스타임즈","IT S/W & SVC",3810,-1620,53860446000 +"1289","코스닥","250060","모비스","IT S/W & SVC",1920,-120,61768922880 +"1290","코스닥","087260","모바일어플라이언스","IT S/W & SVC",3465,-525,5.1975e+10 +"1291","코스닥","201490","미투온","IT S/W & SVC",5440,-330,170042268800 +"1292","코스닥","195440","퓨전","IT S/W & SVC",3210,-80,13276534320 +"1293","코스닥","220180","핸디소프트","IT S/W & SVC",2565,95,4.9761e+10 +"1294","코스닥","208860","엔지스테크널러지","IT S/W & SVC",3605,-85,36217863220 +"1295","코스닥","222810","한류AI센터","IT S/W & SVC",595,-5,17976762965 +"1296","코스닥","206400","엔터메이트","IT S/W & SVC",810,56,67484838150 +"1297","코스닥","223310","이에스브이","IT S/W & SVC",282,65,37000632312 +"1298","코스닥","213090","미래테크놀로지","IT S/W & SVC",7580,-400,46395573040 +"1299","코스닥","207760","미스터블루","IT S/W & SVC",7000,-180,171535028000 +"1300","코스닥","205500","액션스퀘어","IT S/W & SVC",843,-61,34843419735 +"1301","코스닥","094360","칩스앤미디어","IT S/W & SVC",10850,-750,80459552950 +"1302","코스닥","127710","아시아경제","IT S/W & SVC",1500,-60,38263101000 +"1303","코스닥","067730","로지시스","IT S/W & SVC",2815,-110,26294695430 +"1304","코스닥","214180","민앤지","IT S/W & SVC",11500,-650,145848474000 +"1305","코스닥","205100","엑셈","IT S/W & SVC",2915,-185,98766825795 +"1306","코스닥","184230","SGA솔루션즈","IT S/W & SVC",840,-64,30807867720 +"1307","코스닥","215000","골프존","IT S/W & SVC",43450,-3350,272666781750 +"1308","코스닥","189690","포시에스","IT S/W & SVC",5970,-90,47045528310 +"1309","코스닥","124500","아이티센","IT S/W & SVC",6110,180,113686264900 +"1310","코스닥","194510","파티게임즈","IT S/W & SVC",536,0,13125755600 +"1311","코스닥","192250","케이사인","IT S/W & SVC",1095,-65,70815026415 +"1312","코스닥","194480","데브시스터즈","IT S/W & SVC",7230,-10,81007595100 +"1313","코스닥","042510","라온시큐어","IT S/W & SVC",2230,-105,70935434760 +"1314","코스닥","053300","한국정보인증","IT S/W & SVC",3245,-85,101130425000 +"1315","코스닥","131370","알서포트","IT S/W & SVC",3390,550,180575411370 +"1316","코스닥","085810","알티캐스트","IT S/W & SVC",1265,-50,26847297400 +"1317","코스닥","123420","선데이토즈","IT S/W & SVC",18050,-700,172735648100 +"1318","코스닥","150900","파수닷컴","IT S/W & SVC",3805,185,36555456880 +"1319","코스닥","153460","네이블","IT S/W & SVC",5990,-140,39114783860 +"1320","코스닥","143240","사람인에이치알","IT S/W & SVC",24500,-550,285651943500 +"1321","코스닥","131090","시큐브","IT S/W & SVC",1215,-35,4.617e+10 +"1322","코스닥","139670","키네마스터","IT S/W & SVC",6370,-450,86289975590 +"1323","코스닥","139050","데일리블록체인","IT S/W & SVC",589,-53,29091557571 +"1324","코스닥","136540","윈스","IT S/W & SVC",12400,-650,150530581200 +"1325","코스닥","089150","케이씨티","IT S/W & SVC",1785,-65,30612750000 +"1326","코스닥","093320","케이아이엔엑스","IT S/W & SVC",44100,-100,2.15208e+11 +"1327","코스닥","119860","다나와","IT S/W & SVC",23350,450,305297093700 +"1328","코스닥","041460","한국전자인증","IT S/W & SVC",3520,-145,75536556480 +"1329","코스닥","067920","이글루시큐리티","IT S/W & SVC",3870,-50,42554980530 +"1330","코스닥","111820","지와이커머스","IT S/W & SVC",2250,0,46253270250 +"1331","코스닥","089850","유비벨록스","IT S/W & SVC",5300,-100,37713194100 +"1332","코스닥","070300","한솔시큐어","IT S/W & SVC",9320,1320,68651809680 +"1333","코스닥","079970","투비소프트","IT S/W & SVC",1750,-370,46730223750 +"1334","코스닥","071200","인피니트헬스케어","IT S/W & SVC",5330,-190,130033121140 +"1335","코스닥","100030","모바일리더","IT S/W & SVC",15450,-600,50733381300 +"1336","코스닥","035620","바른손이앤에이","IT S/W & SVC",2165,-185,159016008995 +"1337","코스닥","030350","드래곤플라이","IT S/W & SVC",2065,-135,33057533915 +"1338","코스닥","115500","케이씨에스","IT S/W & SVC",3445,-160,4.134e+10 +"1339","코스닥","115450","지트리비앤티","IT S/W & SVC",25600,0,643854796800 +"1340","코스닥","112040","위메이드","IT S/W & SVC",22600,-2300,3.7968e+11 +"1341","코스닥","108860","셀바스AI","IT S/W & SVC",3780,0,83371472100 +"1342","코스닥","104200","NHN벅스","IT S/W & SVC",4390,-5,65092944500 +"1343","코스닥","049470","SGA","IT S/W & SVC",534,-27,25825440966 +"1344","코스닥","063080","게임빌","IT S/W & SVC",20600,-900,135860955200 +"1345","코스닥","041140","넥슨지티","IT S/W & SVC",5500,-70,194553271000 +"1346","코스닥","101730","조이맥스","IT S/W & SVC",2990,-135,25430649660 +"1347","코스닥","058630","엠게임","IT S/W & SVC",3800,-170,74266732600 +"1348","코스닥","047560","이스트소프트","IT S/W & SVC",6140,-120,60782316000 +"1349","코스닥","064480","브리지텍","IT S/W & SVC",3255,265,38905387500 +"1350","코스닥","067000","조이시티","IT S/W & SVC",11300,0,150677804700 +"1351","코스닥","053280","예스24","IT S/W & SVC",4805,-145,8.2646e+10 +"1352","코스닥","072770","율호","IT S/W & SVC",1410,60,50700100380 +"1353","코스닥","094480","갤럭시아컴즈","IT S/W & SVC",2595,-120,101801429610 +"1354","코스닥","078340","컴투스","IT S/W & SVC",91000,-4700,1170844220000 +"1355","코스닥","095660","네오위즈","IT S/W & SVC",17750,-1050,388991392000 +"1356","코스닥","069410","엔텔스","IT S/W & SVC",9550,-250,65887617850 +"1357","코스닥","053110","소리바다","IT S/W & SVC",650,-22,61066840900 +"1358","코스닥","094860","코닉글로리","IT S/W & SVC",971,-29,49173959745 +"1359","코스닥","067280","멀티캠퍼스","IT S/W & SVC",32000,-800,189656928000 +"1360","코스닥","086960","한컴MDS","IT S/W & SVC",9770,80,86255500160 +"1361","코스닥","043610","지니뮤직","IT S/W & SVC",2455,-80,142673400290 +"1362","코스닥","046110","한일네트웍스","IT S/W & SVC",4035,5,48235305945 +"1363","코스닥","041020","인프라웨어","IT S/W & SVC",1180,-55,44206528800 +"1364","코스닥","079940","가비아","IT S/W & SVC",9900,-150,134003271600 +"1365","코스닥","080010","이상네트웍스","IT S/W & SVC",6880,180,62023200000 +"1366","코스닥","075130","플랜티넷","IT S/W & SVC",4020,20,36019200000 +"1367","코스닥","052220","iMBC","IT S/W & SVC",2050,-85,4.715e+10 +"1368","코스닥","052460","아이크래프트","IT S/W & SVC",2795,-190,40829181120 +"1369","코스닥","046440","KG모빌리언스","IT S/W & SVC",5170,-200,154618967690 +"1370","코스닥","064260","다날","IT S/W & SVC",3410,70,210614268150 +"1371","코스닥","070590","한솔인티큐브","IT S/W & SVC",3490,330,48439528290 +"1372","코스닥","067160","아프리카TV","IT S/W & SVC",53900,-2000,619567941300 +"1373","코스닥","066410","버킷스튜디오","IT S/W & SVC",1555,125,48056976440 +"1374","코스닥","069080","웹젠","IT S/W & SVC",14300,-650,504945641200 +"1375","코스닥","050320","에이앤티앤","IT S/W & SVC",1385,0,43851537600 +"1376","코스닥","023770","플레이위드","IT S/W & SVC",12300,-400,52439045100 +"1377","코스닥","065440","이루온","IT S/W & SVC",1550,-55,42276281000 +"1378","코스닥","035600","KG이니시스","IT S/W & SVC",17850,-600,498094146900 +"1379","코스닥","052770","와이디온라인","IT S/W & SVC",4460,0,32518212340 +"1380","코스닥","045340","토탈소프트","IT S/W & SVC",2765,-180,23662980600 +"1381","코스닥","057680","옴니텔","IT S/W & SVC",1415,-105,57300078325 +"1382","코스닥","051160","지어소프트","IT S/W & SVC",5880,-190,85698383400 +"1383","코스닥","053980","오상자이엘","IT S/W & SVC",7500,400,133109115000 +"1384","코스닥","047080","한빛소프트","IT S/W & SVC",2675,-40,66286061300 +"1385","코스닥","042500","링네트","IT S/W & SVC",3960,190,60258836880 +"1386","코스닥","040350","큐로컴","IT S/W & SVC",2580,-30,293495745780 +"1387","코스닥","060250","NHN한국사이버결제","IT S/W & SVC",26000,-1000,597256218000 +"1388","코스닥","054920","한컴위드","IT S/W & SVC",2450,-105,69131848450 +"1389","코스닥","053800","안랩","IT S/W & SVC",56900,-1200,569788349500 +"1390","코스닥","053350","이니텍","IT S/W & SVC",4880,-140,96579670080 +"1391","코스닥","052790","액토즈소프트","IT S/W & SVC",8810,-390,99822920780 +"1392","코스닥","052400","코나아이","IT S/W & SVC",17100,-600,266060917800 +"1393","코스닥","049480","오픈베이스","IT S/W & SVC",2565,-145,80598412395 +"1394","코스닥","045510","정원엔시스","IT S/W & SVC",1415,-25,45576148180 +"1395","코스닥","040160","누리텔레콤","IT S/W & SVC",4990,-10,60157119650 +"1396","코스닥","038680","에스넷","IT S/W & SVC",5400,-300,86806161000 +"1397","코스닥","033230","인성정보","IT S/W & SVC",3000,200,57474813000 +"1398","코스닥","033130","디지틀조선","IT S/W & SVC",1810,-80,67178633270 +"1399","코스닥","032850","비트컴퓨터","IT S/W & SVC",5350,-190,88934617550 +"1400","코스닥","032620","유비케어","IT S/W & SVC",4730,-225,246892467470 +"1401","코스닥","030520","한글과컴퓨터","IT S/W & SVC",9200,-480,224850934800 +"1402","코스닥","020180","대신정보통신","IT S/W & SVC",1015,-60,39005348725 +"1403","코스닥","010280","쌍용정보통신","IT S/W & SVC",1340,-60,54221805560 +"1404","코스닥","092190","서울바이오시스","IT H/W",10850,-150,414726635050 +"1405","코스닥","300120","라온피플","IT H/W",16800,-1300,173187100800 +"1406","코스닥","084850","아이티엠반도체","IT H/W",51800,-3200,1182697548200 +"1407","코스닥","297570","알로이스","IT H/W",2060,-75,35698592840 +"1408","코스닥","317330","덕산테코피아","IT H/W",14900,-900,273823677200 +"1409","코스닥","303030","지니틱스","IT H/W",2650,-115,93574507750 +"1410","코스닥","319660","피에스케이","IT H/W",21900,-1550,323353938000 +"1411","코스닥","290740","액트로","IT H/W",11050,-650,110831621550 +"1412","코스닥","071280","로체시스템즈","IT H/W",5060,-360,77400811180 +"1413","코스닥","065690","파커스","IT H/W",2475,-35,34559684775 +"1414","코스닥","036710","심텍홀딩스","IT H/W",1200,-50,45875502000 +"1415","코스닥","125210","아모그린텍","IT H/W",11900,-800,196311801000 +"1416","코스닥","290550","디케이티","IT H/W",10250,-800,84371163250 +"1417","코스닥","257370","명성티엔에스","IT H/W",10900,-1300,6.9433e+10 +"1418","코스닥","110990","디아이티","IT H/W",7440,-410,1.40616e+11 +"1419","코스닥","031310","아이즈비전","IT H/W",3850,-275,60724409900 +"1420","코스닥","264660","씨앤지하이테크","IT H/W",6920,-280,58165921600 +"1421","코스닥","187870","디바이스이엔지","IT H/W",14650,0,99356300000 +"1422","코스닥","241770","메카로","IT H/W",10900,-300,110102426000 +"1423","코스닥","255440","야스","IT H/W",13400,-700,174977200000 +"1424","코스닥","243840","신흥에스이씨","IT H/W",37000,-1700,248722325000 +"1425","코스닥","179900","유티아이","IT H/W",13400,-1500,212589593000 +"1426","코스닥","171090","선익시스템","IT H/W",6220,-290,55975614900 +"1427","코스닥","256940","케이피에스","IT H/W",29350,-450,125783240500 +"1428","코스닥","140670","알에스오토메이션","IT H/W",7840,-200,71368617600 +"1429","코스닥","263800","데이타솔루션","IT H/W",3770,-260,59447546600 +"1430","코스닥","238490","힘스","IT H/W",18400,-1050,104072571200 +"1431","코스닥","272290","이녹스첨단소재","IT H/W",40000,-2100,369296800000 +"1432","코스닥","161580","필옵틱스","IT H/W",12000,-550,225445596000 +"1433","코스닥","056700","신화인터텍","IT H/W",2760,125,80412851160 +"1434","코스닥","215790","이노인스트루먼트","IT H/W",2235,-55,45332838015 +"1435","코스닥","166090","하나머티리얼즈","IT H/W",16200,-600,317968318800 +"1436","코스닥","265520","AP시스템","IT H/W",28300,-1200,409790424100 +"1437","코스닥","063760","이엘피","IT H/W",7990,-130,39234895000 +"1438","코스닥","232140","와이아이케이","IT H/W",3180,-175,201982212420 +"1439","코스닥","264450","유비쿼스","IT H/W",24900,-500,127586479500 +"1440","코스닥","178320","서진시스템","IT H/W",24900,-600,450706583400 +"1441","코스닥","183300","코미코","IT H/W",29700,-1950,260617500000 +"1442","코스닥","241790","오션브릿지","IT H/W",9400,-240,94024759600 +"1443","코스닥","176440","에이치엔티","IT H/W",2380,-30,204059641100 +"1444","코스닥","123010","아이에이네트웍스","IT H/W",4270,-30,29459400390 +"1445","코스닥","174880","장원테크","IT H/W",1965,-145,63330002685 +"1446","코스닥","148250","알엔투테크놀로지","IT H/W",9980,-570,70232423660 +"1447","코스닥","240810","원익IPS","IT H/W",30650,-1300,1504421565650 +"1448","코스닥","101390","아이엠","IT H/W",850,-53,35889694500 +"1449","코스닥","211270","AP위성","IT H/W",6610,-50,99247854440 +"1450","코스닥","226350","아이엠텍","IT H/W",361,11,15526930568 +"1451","코스닥","224060","코디엠","IT H/W",402,-1,58746991590 +"1452","코스닥","191410","육일씨엔에쓰","IT H/W",1855,-155,17368405810 +"1453","코스닥","122640","예스티","IT H/W",7820,-690,109506024960 +"1454","코스닥","208710","바이오로그디바이스","IT H/W",1750,5,50523124750 +"1455","코스닥","197210","리드","IT H/W",753,0,18870304998 +"1456","코스닥","127160","매직마이크로","IT H/W",532,-32,32712851836 +"1457","코스닥","190510","나무가","IT H/W",15550,-1250,106803153500 +"1458","코스닥","092870","엑시콘","IT H/W",6840,-340,62548161120 +"1459","코스닥","214870","뉴지랩","IT H/W",11100,100,275065226100 +"1460","코스닥","219130","타이거일렉","IT H/W",5630,-480,35549452700 +"1461","코스닥","217190","제너셈","IT H/W",3265,-175,28631353110 +"1462","코스닥","175140","인포마크","IT H/W",7930,-160,28970320080 +"1463","코스닥","224110","에이텍티앤","IT H/W",8180,-400,43681200000 +"1464","코스닥","131760","파인텍","IT H/W",1700,-115,72970907100 +"1465","코스닥","222800","심텍","IT H/W",10550,-550,240043717450 +"1466","코스닥","178780","유테크","IT H/W",2365,40,58105143415 +"1467","코스닥","094170","동운아나텍","IT H/W",5290,-680,81755087920 +"1468","코스닥","214310","세미콘라이트","IT H/W",1400,-70,24939766600 +"1469","코스닥","177350","베셀","IT H/W",3275,155,36655005200 +"1470","코스닥","160980","싸이맥스","IT H/W",9280,-520,101376975040 +"1471","코스닥","087600","픽셀플러스","IT H/W",3700,-20,30216264600 +"1472","코스닥","060230","이그잭스","IT H/W",1570,-125,112407001120 +"1473","코스닥","046310","백금T&A","IT H/W",2930,-25,45748475020 +"1474","코스닥","213420","덕산네오룩스","IT H/W",33900,-650,813939406800 +"1475","코스닥","193250","와이제이엠게임즈","IT H/W",1385,-125,74993920475 +"1476","코스닥","200470","하이셈","IT H/W",5250,-300,92156820000 +"1477","코스닥","080580","오킨스전자","IT H/W",3200,-110,22373788800 +"1478","코스닥","200710","에이디테크놀로지","IT H/W",28850,-2500,267195227050 +"1479","코스닥","200230","텔콘RF제약","IT H/W",4305,-255,367117605540 +"1480","코스닥","192440","슈피겐코리아","IT H/W",41400,-1800,257357428200 +"1481","코스닥","182690","테라셈","IT H/W",3140,520,66452284720 +"1482","코스닥","143540","영우디에스피","IT H/W",1620,-105,48913481340 +"1483","코스닥","192410","감마누","IT H/W",408,0,9969806400 +"1484","코스닥","187270","신화콘텍","IT H/W",2055,-110,20845601475 +"1485","코스닥","059120","아진엑스텍","IT H/W",6330,-410,43967641950 +"1486","코스닥","096040","이트론","IT H/W",169,-3,59082188412 +"1487","코스닥","052420","오성첨단소재","IT H/W",2005,-90,124242281125 +"1488","코스닥","138080","오이솔루션","IT H/W",38950,350,413808500250 +"1489","코스닥","154040","솔루에타","IT H/W",2160,-80,28037115360 +"1490","코스닥","049080","기가레인","IT H/W",1075,-65,56196829000 +"1491","코스닥","134580","디엠티","IT H/W",1780,-180,2.0025e+10 +"1492","코스닥","171010","램테크놀러지","IT H/W",5350,-380,61907685500 +"1493","코스닥","161570","THE MIDONG","IT H/W",2140,-115,29514422040 +"1494","코스닥","076610","해성옵틱스","IT H/W",1760,-210,54548783520 +"1495","코스닥","131970","테스나","IT H/W",63900,-2500,4.37715e+11 +"1496","코스닥","170920","엘티씨","IT H/W",9290,-460,69860270470 +"1497","코스닥","170790","파이오링크","IT H/W",7050,-350,48337126500 +"1498","코스닥","097800","윈팩","IT H/W",1800,-150,67051593000 +"1499","코스닥","114810","아이원스","IT H/W",5220,-390,70031097180 +"1500","코스닥","153490","우리이앤엘","IT H/W",933,-50,46556700000 +"1501","코스닥","159910","스킨앤스킨","IT H/W",300,-11,40379283000 +"1502","코스닥","046970","우리로","IT H/W",1710,-45,45959510970 +"1503","코스닥","155650","와이엠씨","IT H/W",8300,-450,165787171400 +"1504","코스닥","149950","아바텍","IT H/W",6980,-250,108940350000 +"1505","코스닥","121850","코이즈","IT H/W",1050,-50,16182092850 +"1506","코스닥","149940","모다","IT H/W",155,0,3279863395 +"1507","코스닥","151910","나노스","IT H/W",3770,255,560317558190 +"1508","코스닥","097520","엠씨넥스","IT H/W",32550,-1700,581456339100 +"1509","코스닥","141000","비아트론","IT H/W",8570,-430,103823064700 +"1510","코스닥","096630","에스코넥","IT H/W",1930,-130,125962847320 +"1511","코스닥","086520","에코프로","IT H/W",22600,-1100,499238316600 +"1512","코스닥","052020","에스티큐브","IT H/W",10500,-1400,287463025500 +"1513","코스닥","072950","빛샘전자","IT H/W",5050,-280,3.03e+10 +"1514","코스닥","104830","원익머트리얼즈","IT H/W",21900,-1150,276115200000 +"1515","코스닥","123260","파인넥스","IT H/W",701,0,16834861995 +"1516","코스닥","121800","비덴트","IT H/W",5710,-420,194091596330 +"1517","코스닥","089530","에이티세미콘","IT H/W",577,-15,47964093206 +"1518","코스닥","089030","테크윙","IT H/W",14050,-750,271428943300 +"1519","코스닥","115530","씨엔플러스","IT H/W",839,0,50419474275 +"1520","코스닥","143160","아이디스","IT H/W",19550,-900,209505424500 +"1521","코스닥","040910","아이씨디","IT H/W",15950,-1250,280217909950 +"1522","코스닥","109080","옵티시스","IT H/W",6450,-320,36352200000 +"1523","코스닥","138690","엘아이에스","IT H/W",7900,-810,126613070900 +"1524","코스닥","131180","딜리","IT H/W",1675,-80,49161250000 +"1525","코스닥","061970","엘비세미콘","IT H/W",7100,-510,310870603200 +"1526","코스닥","033560","블루콤","IT H/W",3800,-70,68734578600 +"1527","코스닥","131290","티에스이","IT H/W",11300,-550,124994147700 +"1528","코스닥","064290","인텍플러스","IT H/W",7960,-370,99698697520 +"1529","코스닥","131400","액트","IT H/W",4300,-115,89610980900 +"1530","코스닥","096690","제이스테판","IT H/W",1010,-50,39047262560 +"1531","코스닥","033170","시그네틱스","IT H/W",803,-54,68839840157 +"1532","코스닥","123860","아나패스","IT H/W",24000,-1800,243064800000 +"1533","코스닥","119830","아이텍","IT H/W",5380,-250,56227789560 +"1534","코스닥","068940","아이씨케이","IT H/W",1560,-45,48640366320 +"1535","코스닥","117670","알파홀딩스","IT H/W",5740,-150,96622166200 +"1536","코스닥","068240","다원시스","IT H/W",15150,-1000,408022572450 +"1537","코스닥","122990","와이솔","IT H/W",11400,-500,321160127400 +"1538","코스닥","114120","크루셜텍","IT H/W",391,-9,25715245772 +"1539","코스닥","121890","에스디시스템","IT H/W",1015,-30,9183291670 +"1540","코스닥","108320","실리콘웍스","IT H/W",34050,-550,553799415000 +"1541","코스닥","115610","이미지스","IT H/W",2590,20,19863041520 +"1542","코스닥","106080","하이소닉","IT H/W",3330,0,49168439010 +"1543","코스닥","114570","지스마트글로벌","IT H/W",145,-5,16442122605 +"1544","코스닥","101330","모베이스","IT H/W",3375,-135,80858884500 +"1545","코스닥","115440","우리넷","IT H/W",8130,-510,74283354720 +"1546","코스닥","099520","ITX엠투엠","IT H/W",1230,-25,20253341130 +"1547","코스닥","096640","멜파스","IT H/W",1530,-70,34692021720 +"1548","코스닥","115160","휴맥스","IT H/W",3975,-155,95049397050 +"1549","코스닥","082920","비츠로셀","IT H/W",14950,-800,322010322400 +"1550","코스닥","052860","아이앤씨","IT H/W",3725,-160,65420513650 +"1551","코스닥","102120","어보브반도체","IT H/W",8300,-660,144915119900 +"1552","코스닥","043200","파루","IT H/W",2430,-140,93813488820 +"1553","코스닥","033100","제룡전기","IT H/W",4880,-170,78384555920 +"1554","코스닥","101490","에스앤에스텍","IT H/W",15750,-1150,310831463250 +"1555","코스닥","101400","엔시트론","IT H/W",375,10,50773680000 +"1556","코스닥","106240","파인테크닉스","IT H/W",3425,-190,146738576500 +"1557","코스닥","059100","아이컴포넌트","IT H/W",3470,-110,24535884200 +"1558","코스닥","098120","마이크로컨텍솔","IT H/W",3620,-230,30092212920 +"1559","코스닥","083470","KJ프리텍","IT H/W",1895,0,33019457820 +"1560","코스닥","101160","월덱스","IT H/W",7340,-260,121190688620 +"1561","코스닥","099320","쎄트렉아이","IT H/W",20000,-1450,145369740000 +"1562","코스닥","095610","테스","IT H/W",22600,-1050,446761907600 +"1563","코스닥","096870","엘디티","IT H/W",2660,-30,17764544000 +"1564","코스닥","087730","에스모 머티리얼즈","IT H/W",454,-33,22144442016 +"1565","코스닥","091440","텔레필드","IT H/W",3630,-235,33104035470 +"1566","코스닥","097780","에스맥","IT H/W",950,-55,227837582300 +"1567","코스닥","093920","서원인텍","IT H/W",5010,-320,9.3186e+10 +"1568","코스닥","067010","이씨에스","IT H/W",3265,750,20069955000 +"1569","코스닥","096610","알에프세미","IT H/W",4680,-225,38006139600 +"1570","코스닥","094190","이엘케이","IT H/W",787,0,56922108455 +"1571","코스닥","092300","현우산업","IT H/W",2685,-210,41087284995 +"1572","코스닥","093640","다믈멀티미디어","IT H/W",3080,-155,33259490880 +"1573","코스닥","095910","에스에너지","IT H/W",2980,-125,39825676580 +"1574","코스닥","094970","제이엠티","IT H/W",2705,-190,45303989200 +"1575","코스닥","081580","성우전자","IT H/W",2500,-65,38770357500 +"1576","코스닥","073110","엘엠에스","IT H/W",11600,-700,103190758000 +"1577","코스닥","080520","오디텍","IT H/W",4100,-135,48161096900 +"1578","코스닥","095500","미래나노텍","IT H/W",2425,-130,58692061600 +"1579","코스닥","095340","ISC","IT H/W",12100,-800,171124346800 +"1580","코스닥","027580","상보","IT H/W",831,-37,38792011551 +"1581","코스닥","090740","연이정보통신","IT H/W",4700,-195,88823189700 +"1582","코스닥","094940","푸른기술","IT H/W",11750,-700,77246873500 +"1583","코스닥","095270","웨이브일렉트로","IT H/W",19900,-200,219051518600 +"1584","코스닥","093190","빅솔론","IT H/W",4920,25,94655412600 +"1585","코스닥","091340","S&K폴리텍","IT H/W",7920,-460,92693470320 +"1586","코스닥","092600","앤씨앤","IT H/W",2350,20,49226625000 +"1587","코스닥","091580","상신이디피","IT H/W",7080,-390,89668554000 +"1588","코스닥","073540","에프알텍","IT H/W",3945,-365,4.4973e+10 +"1589","코스닥","091120","이엠텍","IT H/W",8140,-150,130736019040 +"1590","코스닥","025320","시노펙스","IT H/W",2050,-135,148750312400 +"1591","코스닥","090460","비에이치","IT H/W",18400,-1100,604456376000 +"1592","코스닥","090470","제이스텍","IT H/W",10200,-700,148897641600 +"1593","코스닥","091700","파트론","IT H/W",9180,-400,497155843800 +"1594","코스닥","086390","유니테스트","IT H/W",14050,-1000,296934470300 +"1595","코스닥","060540","에스에이티","IT H/W",1865,-85,48738615690 +"1596","코스닥","066310","큐에스아이","IT H/W",15200,-850,125829096000 +"1597","코스닥","089890","코세스","IT H/W",5630,-320,94876546060 +"1598","코스닥","089790","제이티","IT H/W",6200,-480,63956180600 +"1599","코스닥","038060","루멘스","IT H/W",1875,-120,89472656250 +"1600","코스닥","062860","티엘아이","IT H/W",4725,-105,46648602000 +"1601","코스닥","084730","팅크웨어","IT H/W",6130,-160,63909430660 +"1602","코스닥","058450","일야","IT H/W",1115,-30,17728500000 +"1603","코스닥","088800","에이스테크","IT H/W",7460,-260,289880844120 +"1604","코스닥","083450","GST","IT H/W",14000,-1150,130448430000 +"1605","코스닥","085670","뉴프렉스","IT H/W",1755,-45,37128848445 +"1606","코스닥","084370","유진테크","IT H/W",18200,-1300,417071964400 +"1607","코스닥","083640","인콘","IT H/W",1155,-80,91644512190 +"1608","코스닥","080420","모다이노칩","IT H/W",2830,-100,225612190260 +"1609","코스닥","079190","EMW","IT H/W",2780,0,88360067660 +"1610","코스닥","082800","루미마이크로","IT H/W",1510,-80,187101279320 +"1611","코스닥","067310","하나마이크론","IT H/W",6060,-340,167876010720 +"1612","코스닥","083310","엘오티베큠","IT H/W",10750,-750,142526252000 +"1613","코스닥","082660","코스나인","IT H/W",2125,-30,45444897250 +"1614","코스닥","058220","아리온","IT H/W",546,94,20241914784 +"1615","코스닥","078890","가온미디어","IT H/W",5710,-380,84419980350 +"1616","코스닥","050890","쏠리드","IT H/W",5870,-90,306326977250 +"1617","코스닥","082210","옵트론텍","IT H/W",5550,-290,131401528050 +"1618","코스닥","049630","재영솔루텍","IT H/W",859,-31,62530833703 +"1619","코스닥","036490","SK머티리얼즈","IT H/W",149600,-5000,1577931880800 +"1620","코스닥","073490","이노와이어리스","IT H/W",43900,1650,295778181600 +"1621","코스닥","080220","제주반도체","IT H/W",3060,-90,95242683600 +"1622","코스닥","079960","동양이엔피","IT H/W",12450,-300,9.7857e+10 +"1623","코스닥","052900","KMH하이텍","IT H/W",904,-46,42384491096 +"1624","코스닥","078600","대주전자재료","IT H/W",15950,-1050,235057159700 +"1625","코스닥","054450","텔레칩스","IT H/W",8910,-350,120337667010 +"1626","코스닥","051360","토비스","IT H/W",6710,-230,112171459180 +"1627","코스닥","050090","휘닉스소재","IT H/W",512,-26,35399138304 +"1628","코스닥","065770","CS","IT H/W",2000,-195,37670300000 +"1629","코스닥","078350","한양디지텍","IT H/W",4520,-190,4.52e+10 +"1630","코스닥","066900","디에이피","IT H/W",2500,-180,56861257500 +"1631","코스닥","054340","피앤텔","IT H/W",6680,0,26927340520 +"1632","코스닥","069540","라이트론","IT H/W",5420,0,100561449660 +"1633","코스닥","054090","삼진엘앤디","IT H/W",2105,-180,52539183360 +"1634","코스닥","067770","세진티에스","IT H/W",2550,-130,21411312150 +"1635","코스닥","073570","WI","IT H/W",7780,-170,110800659400 +"1636","코스닥","065680","우주일렉트로","IT H/W",11850,-1150,117720507000 +"1637","코스닥","069330","유아이디","IT H/W",1055,0,12541620560 +"1638","코스닥","064760","티씨케이","IT H/W",65500,0,764712500000 +"1639","코스닥","052710","아모텍","IT H/W",26450,-1050,257713088700 +"1640","코스닥","047310","파워로직스","IT H/W",8200,-510,282252052400 +"1641","코스닥","041520","이라이콤","IT H/W",3750,-130,45707737500 +"1642","코스닥","064240","홈캐스트","IT H/W",3915,-85,129565969740 +"1643","코스닥","039230","에이아이비트","IT H/W",342,36,35691999966 +"1644","코스닥","038460","바이오스마트","IT H/W",3725,-110,74554362650 +"1645","코스닥","051370","인터플렉스","IT H/W",12150,-900,283428784800 +"1646","코스닥","065570","삼영이엔씨","IT H/W",5620,-220,4.9456e+10 +"1647","코스닥","066970","엘앤에프","IT H/W",23700,-700,586781877300 +"1648","코스닥","066670","디스플레이텍","IT H/W",3310,-110,61870248580 +"1649","코스닥","064520","바른전자","IT H/W",1210,0,62020450910 +"1650","코스닥","042600","새로닉스","IT H/W",3095,-30,38450961530 +"1651","코스닥","058610","에스피지","IT H/W",5830,-220,121712764250 +"1652","코스닥","066110","한프","IT H/W",484,111,25555006400 +"1653","코스닥","060720","KH바텍","IT H/W",20700,-1050,480056039100 +"1654","코스닥","061040","알에프텍","IT H/W",6540,-550,143856547560 +"1655","코스닥","054210","이랜텍","IT H/W",4175,-100,91789178600 +"1656","코스닥","043360","디지아이","IT H/W",2120,-155,1.908e+10 +"1657","코스닥","039440","에스티아이","IT H/W",15450,-900,244573500000 +"1658","코스닥","049070","인탑스","IT H/W",10850,-650,1.8662e+11 +"1659","코스닥","046890","서울반도체","IT H/W",14250,-600,830851950000 +"1660","코스닥","059090","미코","IT H/W",9320,1270,291870739960 +"1661","코스닥","054040","한국컴퓨터","IT H/W",2275,-105,36562184750 +"1662","코스닥","058470","리노공업","IT H/W",80500,900,1227010785000 +"1663","코스닥","057500","SKC 솔믹스","IT H/W",2800,-90,172183312000 +"1664","코스닥","056360","코위버","IT H/W",9460,-170,92677728000 +"1665","코스닥","053610","프로텍","IT H/W",14200,-700,1.562e+11 +"1666","코스닥","052330","코텍","IT H/W",9680,-140,150761663360 +"1667","코스닥","050110","캠시스","IT H/W",2905,-220,192494808065 +"1668","코스닥","049520","유아이엘","IT H/W",4460,-110,97160814560 +"1669","코스닥","049120","파인디앤씨","IT H/W",1670,-120,44021106480 +"1670","코스닥","045660","에이텍","IT H/W",8890,-370,73431400000 +"1671","코스닥","045300","성우테크론","IT H/W",3595,-160,33174997930 +"1672","코스닥","043590","크로바하이텍","IT H/W",1490,0,3.4717e+10 +"1673","코스닥","043260","성호전자","IT H/W",660,-55,23494708380 +"1674","코스닥","039560","다산네트웍스","IT H/W",6280,-370,201451648640 +"1675","코스닥","039030","이오테크닉스","IT H/W",84500,-5900,1041001975000 +"1676","코스닥","039010","현대통신","IT H/W",6400,-60,5.52e+10 +"1677","코스닥","038950","파인디지털","IT H/W",3470,-40,35431354550 +"1678","코스닥","038880","아이에이","IT H/W",443,-20,106947855483 +"1679","코스닥","037950","엘컴텍","IT H/W",2415,195,203940758385 +"1680","코스닥","037460","삼지전자","IT H/W",9020,-350,147193068440 +"1681","코스닥","037330","인지디스플레","IT H/W",1620,-75,71094062880 +"1682","코스닥","036930","주성엔지니어링","IT H/W",5760,-280,277915461120 +"1683","코스닥","036810","에프에스티","IT H/W",7600,-290,153776986400 +"1684","코스닥","036690","코맥스","IT H/W",3185,-65,46377845605 +"1685","코스닥","036540","SFA반도체","IT H/W",5190,-400,771168024720 +"1686","코스닥","036200","유니셈","IT H/W",5650,-450,173252859950 +"1687","코스닥","036170","라이브파이낸셜","IT H/W",1325,-90,51828819250 +"1688","코스닥","035460","기산텔레콤","IT H/W",2510,-175,36589123400 +"1689","코스닥","033790","스카이문스테크놀로지","IT H/W",829,0,14190075900 +"1690","코스닥","033640","네패스","IT H/W",34050,-2100,785165828100 +"1691","코스닥","033200","모아텍","IT H/W",4670,105,66926633950 +"1692","코스닥","033160","엠케이전자","IT H/W",7220,10,157451514580 +"1693","코스닥","032960","동일기연","IT H/W",9960,-240,32711090160 +"1694","코스닥","032790","엠젠플러스","IT H/W",4075,0,73910797425 +"1695","코스닥","032580","피델릭스","IT H/W",1195,-65,31428339870 +"1696","코스닥","032500","케이엠더블유","IT H/W",49500,-1000,1971133708500 +"1697","코스닥","031980","피에스케이홀딩스","IT H/W",6620,-230,142743054900 +"1698","코스닥","029480","바른테크놀로지","IT H/W",582,-18,35417775870 +"1699","코스닥","024850","피에스엠씨","IT H/W",914,-36,36575102022 +"1700","코스닥","024810","이화전기","IT H/W",180,-8,129296165760 +"1701","코스닥","023890","한국아트라스비엑스","IT H/W",48100,250,4.40115e+11 +"1702","코스닥","015710","코콤","IT H/W",5160,-140,90457380000 +"1703","코스닥","012340","뉴인텍","IT H/W",1785,-85,53629436070 +"1704","코스닥","005290","동진쎄미켐","IT H/W",14400,-150,740368713600 +"1705","코스닥","103840","우양","음식료·담배",3860,-105,49631880000 +"1706","코스닥","318010","팜스빌","음식료·담배",11400,-800,90394453200 +"1707","코스닥","311390","네오크레마","음식료·담배",6480,-370,47252101680 +"1708","코스닥","195500","마니커에프앤지","음식료·담배",7190,-330,74617820000 +"1709","코스닥","208140","정다운","음식료·담배",2110,-65,43317928640 +"1710","코스닥","008800","행남사","음식료·담배",1770,0,80762168880 +"1711","코스닥","005990","매일홀딩스","음식료·담배",9940,-210,136359941760 +"1712","코스닥","238200","비피도","음식료·담배",19500,-750,7.9755e+10 +"1713","코스닥","270870","뉴트리","음식료·담배",17650,-350,160133578600 +"1714","코스닥","194700","노바렉스","음식료·담배",24100,-450,216990134000 +"1715","코스닥","277410","인산가","음식료·담배",1460,-80,38701462460 +"1716","코스닥","016790","현대사료","음식료·담배",10450,-550,64272578700 +"1717","코스닥","073560","우리손에프앤지","음식료·담배",1675,-35,115973052025 +"1718","코스닥","218150","미래생명자원","음식료·담배",2735,-60,51066355580 +"1719","코스닥","066360","체리부로","음식료·담배",2035,-120,56720270915 +"1720","코스닥","267980","매일유업","음식료·담배",75600,-4100,592979032800 +"1721","코스닥","204990","코썬바이오","음식료·담배",1225,0,39130080675 +"1722","코스닥","239610","에이치엘사이언스","음식료·담배",50000,-4600,257107400000 +"1723","코스닥","222980","한국맥널티","음식료·담배",5130,-290,51043500000 +"1724","코스닥","222040","코스맥스엔비티","음식료·담배",5460,-470,112628880000 +"1725","코스닥","189980","흥국에프엔비","음식료·담배",1420,-50,52123166100 +"1726","코스닥","004650","창해에탄올","음식료·담배",15450,1350,141999173250 +"1727","코스닥","092040","아미코젠","음식료·담배",20600,-1500,395664406000 +"1728","코스닥","136480","하림","음식료·담배",2430,-70,211278629340 +"1729","코스닥","088910","동우팜투테이블","음식료·담배",3010,-40,77753609640 +"1730","코스닥","086060","진바이오텍","음식료·담배",5060,-260,43569570220 +"1731","코스닥","043650","국순당","음식료·담배",3595,0,64200602880 +"1732","코스닥","035810","이지바이오","음식료·담배",4405,-145,255169981155 +"1733","코스닥","027710","팜스토리","음식료·담배",938,-28,104508770800 +"1734","코스닥","025880","케이씨피드","음식료·담배",1965,-135,32846660970 +"1735","코스닥","023900","풍국주정","음식료·담배",14550,-600,1.8333e+11 +"1736","코스닥","018120","진로발효","음식료·담배",30100,-150,199295712000 +"1737","코스닥","009780","엠에스씨","음식료·담배",3800,-45,6.688e+10 +"1738","코스닥","005860","한일사료","음식료·담배",1535,-65,60484656475 +"1739","코스닥","005670","푸드웰","음식료·담배",4835,-185,4.835e+10 +"1740","코스닥","003310","대주산업","음식료·담배",1150,-65,40701202500 +"1741","코스닥","002680","한탑","음식료·담배",1935,-25,4.0248e+10 +"1742","코스닥","306040","에스제이그룹","섬유·의류",46650,-1200,153693090000 +"1743","코스닥","225590","패션플랫폼","섬유·의류",1135,0,30232669255 +"1744","코스닥","110790","크리스에프앤씨","섬유·의류",16800,-50,196820064000 +"1745","코스닥","204020","그리티","섬유·의류",1985,-45,39992648550 +"1746","코스닥","267790","배럴","섬유·의류",10400,-650,81308240000 +"1747","코스닥","083550","케이엠","섬유·의류",11750,-250,119170497500 +"1748","코스닥","130500","GH신소재","섬유·의류",3965,-105,4.3615e+10 +"1749","코스닥","047770","코데즈컴바인","섬유·의류",2170,-40,82118446340 +"1750","코스닥","098660","에스티오","섬유·의류",2210,-5,27627156960 +"1751","코스닥","011080","형지I&C","섬유·의류",482,-16,18776631976 +"1752","코스닥","065950","웰크론","섬유·의류",7800,-20,220204155600 +"1753","코스닥","065060","지엔코","섬유·의류",1420,15,139171422480 +"1754","코스닥","033340","좋은사람들","섬유·의류",2330,160,69686161920 +"1755","코스닥","032080","아즈텍WB","섬유·의류",1800,-90,38683852200 +"1756","코스닥","030270","에스마크","섬유·의류",998,0,7547575598 +"1757","코스닥","008290","원풍물산","섬유·의류",2995,-95,121877568605 +"1758","코스닥","025900","동화기업","종이·목재",15900,-850,321154273800 +"1759","코스닥","078130","국일제지","종이·목재",5180,-140,637940398060 +"1760","코스닥","037230","한국팩키지","종이·목재",2080,-140,5.2e+10 +"1761","코스닥","023600","삼보판지","종이·목재",7440,-400,120304800000 +"1762","코스닥","017650","대림제지","종이·목재",1605,-30,7.2225e+10 +"1763","코스닥","014970","삼륭물산","종이·목재",7060,-500,106782500000 +"1764","코스닥","006580","대양제지","종이·목재",2750,-140,73837500000 +"1765","코스닥","001810","무림SP","종이·목재",2025,-55,44828437500 +"1766","코스닥","065370","위세아이텍","출판·매체복제",7970,-180,34211225000 +"1767","코스닥","258790","소프트캠프","출판·매체복제",1730,-20,41868221320 +"1768","코스닥","226330","신테카바이오","출판·매체복제",9450,-1000,124490860200 +"1769","코스닥","289010","아이스크림에듀","출판·매체복제",10550,560,135715590350 +"1770","코스닥","950180","SNK","출판·매체복제",14450,-450,304343010000 +"1771","코스닥","065560","녹원씨엔아이","출판·매체복제",5500,0,88764137000 +"1772","코스닥","099750","이지케어텍","출판·매체복제",14850,-550,94832100000 +"1773","코스닥","242040","나무기술","출판·매체복제",3330,-95,97028940600 +"1774","코스닥","197140","디지캡","출판·매체복제",3630,-40,26895842490 +"1775","코스닥","072870","메가스터디","출판·매체복제",9700,10,115633302300 +"1776","코스닥","203650","드림시큐리티","출판·매체복제",2065,-140,104500882010 +"1777","코스닥","217270","넵튠","출판·매체복제",5130,-170,119888848980 +"1778","코스닥","230980","솔트웍스","출판·매체복제",4665,-10,60138567600 +"1779","코스닥","050960","수산아이앤티","출판·매체복제",5870,-60,39628370000 +"1780","코스닥","214270","퓨쳐스트림네트웍스","출판·매체복제",1050,-45,102040110900 +"1781","코스닥","208350","지란지교시큐리티","출판·매체복제",5020,-50,39028155660 +"1782","코스닥","208640","썸에이지","출판·매체복제",500,-12,62460865500 +"1783","코스닥","950110","SBI핀테크솔루션즈","출판·매체복제",8290,-190,204402716600 +"1784","코스닥","035290","더블유에프엠","출판·매체복제",11750,0,30199109750 +"1785","코스닥","134060","이퓨쳐","출판·매체복제",5990,-100,28567807500 +"1786","코스닥","036000","예림당","출판·매체복제",2660,-65,61271176820 +"1787","코스닥","039670","한류타임즈","출판·매체복제",917,0,54949071884 +"1788","코스닥","053290","NE능률","출판·매체복제",3815,200,57271062310 +"1789","코스닥","063440","SM Life Design","출판·매체복제",1370,-75,61689940980 +"1790","코스닥","033050","제이엠아이","출판·매체복제",2780,330,90570570760 +"1791","코스닥","030960","양지사","출판·매체복제",9090,-170,145258200000 +"1792","코스닥","294140","레몬","화학",11150,550,3.84675e+11 +"1793","코스닥","214260","라파스","화학",13500,-1650,112636116000 +"1794","코스닥","250930","예선테크","화학",2555,-70,84316124200 +"1795","코스닥","286750","나노브릭","화학",9890,0,45099418670 +"1796","코스닥","318000","한국바이오젠","화학",5330,-400,43331967250 +"1797","코스닥","251970","펌텍코리아","화학",14250,-1000,1.767e+11 +"1798","코스닥","278280","천보","화학",64200,-3000,6.42e+11 +"1799","코스닥","110020","전진바이오팜","화학",4600,-200,22061268800 +"1800","코스닥","263020","디케이앤디","화학",4700,-150,36487049400 +"1801","코스닥","226340","본느","화학",2940,-130,90256812240 +"1802","코스닥","225430","케이엠제약","화학",2600,-60,55606330000 +"1803","코스닥","290380","대유","화학",9800,-400,88713520000 +"1804","코스닥","950140","잉글우드랩","화학",4315,-65,85729841790 +"1805","코스닥","051980","센트럴바이오","화학",516,-6,23893323240 +"1806","코스닥","048410","현대바이오","화학",10850,-750,389687265450 +"1807","코스닥","260930","씨티케이코스메틱스","화학",10350,-50,104764262850 +"1808","코스닥","220260","켐트로스","화학",2455,-155,64623104935 +"1809","코스닥","252500","세화피앤씨","화학",2560,-115,53102579200 +"1810","코스닥","227610","아우딘퓨쳐스","화학",6080,-410,6.08e+10 +"1811","코스닥","089010","켐트로닉스","화학",13400,-1150,195268753000 +"1812","코스닥","080530","코디","화학",3590,0,54664452530 +"1813","코스닥","251370","와이엠티","화학",24000,-1200,177724800000 +"1814","코스닥","217480","에스디생명공학","화학",4800,-200,107592316800 +"1815","코스닥","237880","클리오","화학",21550,-950,365658137250 +"1816","코스닥","241710","코스메카코리아","화학",9290,-520,99217200000 +"1817","코스닥","060900","케이알피앤이","화학",816,-32,100651200960 +"1818","코스닥","221610","한솔씨앤피","화학",13750,100,54913003750 +"1819","코스닥","221980","케이디켐","화학",11500,-100,46400200000 +"1820","코스닥","115960","연우","화학",19550,-600,242380900000 +"1821","코스닥","196700","웹스","화학",1655,-95,22670977780 +"1822","코스닥","069110","코스온","화학",5270,-220,98534038470 +"1823","코스닥","016100","리더스코스메틱","화학",4265,-85,77569320710 +"1824","코스닥","187790","나노","화학",1555,-110,40115664525 +"1825","코스닥","178920","SKC코오롱PI","화학",33550,-550,985240103100 +"1826","코스닥","171120","라이온켐텍","화학",7180,-160,131814302840 +"1827","코스닥","138360","에이씨티","화학",4480,0,122161688320 +"1828","코스닥","112240","에스에프씨","화학",1815,0,79827028710 +"1829","코스닥","101240","씨큐브","화학",7650,-240,77557107600 +"1830","코스닥","137950","제이씨케미칼","화학",4425,-220,98276232150 +"1831","코스닥","123330","제닉","화학",3720,-180,2.604e+10 +"1832","코스닥","089980","상아프론테크","화학",13350,-1100,206267979750 +"1833","코스닥","104480","티케이케미칼","화학",2000,-100,181790868000 +"1834","코스닥","121600","나노신소재","화학",13550,-1100,146994912150 +"1835","코스닥","120240","대정화금","화학",14200,-800,100825552200 +"1836","코스닥","126600","코프라","화학",2940,-55,62079963960 +"1837","코스닥","115570","스타플렉스","화학",7600,230,49048378400 +"1838","코스닥","114630","우노앤컴퍼니","화학",3985,270,54092250525 +"1839","코스닥","102710","이엔에프테크놀로지","화학",25500,-1050,362809818000 +"1840","코스닥","050760","에스폴리텍","화학",3620,-270,59131534360 +"1841","코스닥","097870","효성오앤비","화학",5040,-100,42789600000 +"1842","코스닥","092070","디엔에프","화학",7850,-370,84480349800 +"1843","코스닥","092730","네오팜","화학",29950,-1400,245810461950 +"1844","코스닥","091970","나노캠텍","화학",2415,-100,62077886535 +"1845","코스닥","083660","CSA 코스믹","화학",4170,0,82347662970 +"1846","코스닥","022220","정산애강","화학",1705,-30,88309757195 +"1847","코스닥","079000","와토스코리아","화학",4920,-65,3.5424e+10 +"1848","코스닥","036830","솔브레인","화학",83600,-4000,1454495455600 +"1849","코스닥","021650","한국큐빅","화학",2490,-10,40712901870 +"1850","코스닥","065940","바이오빌","화학",1635,0,71919049110 +"1851","코스닥","042040","케이피엠테크","화학",725,-44,70332671950 +"1852","코스닥","049550","잉크테크","화학",3200,-30,51263782400 +"1853","코스닥","060260","뉴보텍","화학",1040,-40,34771100000 +"1854","코스닥","035200","프럼파스트","화학",3135,20,30505399650 +"1855","코스닥","052260","SK바이오랜드","화학",23950,-1150,3.5925e+11 +"1856","코스닥","048830","엔피케이","화학",1455,-145,27243307965 +"1857","코스닥","045060","오공","화학",5600,-220,94875054400 +"1858","코스닥","044480","바이오제네틱스","화학",4230,-315,54718091370 +"1859","코스닥","041930","동아화성","화학",4345,-320,6.8651e+10 +"1860","코스닥","036670","KCI","화학",8540,40,96245800000 +"1861","코스닥","036640","HRS","화학",2165,-85,35408142000 +"1862","코스닥","033500","동성화인텍","화학",8200,-550,221265593800 +"1863","코스닥","027050","코리아나","화학",4420,-330,1.768e+11 +"1864","코스닥","017890","한국알콜","화학",12600,1000,272232576000 +"1865","코스닥","014100","메디앙스","화학",7950,-290,9.381e+10 +"1866","코스닥","008370","원풍","화학",3505,-240,4.206e+10 +"1867","코스닥","007770","한일화학","화학",9750,-200,34222500000 +"1868","코스닥","288330","브릿지바이오테라퓨틱스","제약",39650,-7150,247418299700 +"1869","코스닥","256840","한국비엔씨","제약",1720,-80,83637774360 +"1870","코스닥","216080","제테마","제약",20000,-800,170589540000 +"1871","코스닥","234690","녹십자웰빙","제약",8180,-320,145213617680 +"1872","코스닥","244460","올리패스","제약",14400,-950,229953614400 +"1873","코스닥","206650","유바이오로직스","제약",5910,-280,158343633630 +"1874","코스닥","084110","휴온스글로벌","제약",26600,-1450,290508229200 +"1875","코스닥","007390","네이처셀","제약",7140,-450,436899448860 +"1876","코스닥","228760","지노믹트리","제약",17250,-1700,344762208750 +"1877","코스닥","263050","유틸렉스","제약",54500,-11300,404644733000 +"1878","코스닥","298380","에이비엘바이오","제약",17050,-3300,778529001250 +"1879","코스닥","246710","티앤알바이오팹","제약",10650,-700,88909288500 +"1880","코스닥","208340","파멥신","제약",27950,-2650,193157111550 +"1881","코스닥","290650","엘앤씨바이오","제약",49300,-200,362815067600 +"1882","코스닥","153710","옵티팜","제약",6750,-190,97049866500 +"1883","코스닥","086820","바이오솔루션","제약",21750,-1750,175988515500 +"1884","코스닥","080720","한국유니온제약","제약",12150,-900,71730295200 +"1885","코스닥","175250","아이큐어","제약",24300,-1650,156649221000 +"1886","코스닥","183490","엔지켐생명과학","제약",56900,-9200,447192007800 +"1887","코스닥","006620","동구바이오제약","제약",16450,-450,157985800000 +"1888","코스닥","260660","알리코제약","제약",10600,-850,103462095000 +"1889","코스닥","950160","코오롱티슈진","제약",8010,0,489551575500 +"1890","코스닥","174900","앱클론","제약",33600,-3000,241113600000 +"1891","코스닥","217730","강스템바이오텍","제약",7340,-240,153989067580 +"1892","코스닥","246720","아스타","제약",4460,-185,51212052580 +"1893","코스닥","002800","신신제약","제약",5440,-260,82527520000 +"1894","코스닥","241820","피씨엘","제약",10650,300,101478493050 +"1895","코스닥","196300","애니젠","제약",8780,-280,44041928700 +"1896","코스닥","220100","퓨쳐켐","제약",12550,-250,72949209300 +"1897","코스닥","237690","에스티팜","제약",30300,-2700,565276800000 +"1898","코스닥","243070","휴온스","제약",43850,-2000,393937744450 +"1899","코스닥","222110","팬젠","제약",7170,-60,69131569770 +"1900","코스닥","145020","휴젤","제약",347000,-16000,1498958455000 +"1901","코스닥","214370","케어젠","제약",76500,0,821839500000 +"1902","코스닥","182400","엔케이맥스","제약",8800,-600,274833363200 +"1903","코스닥","203690","프로스테믹스","제약",4070,375,186001580380 +"1904","코스닥","206640","바디텍메드","제약",11800,-250,276928795600 +"1905","코스닥","087010","펩트론","제약",13600,-3150,208440400000 +"1906","코스닥","166480","코아스템","제약",13450,-1300,211399568000 +"1907","코스닥","187420","제노포커스","제약",4180,-190,91283939340 +"1908","코스닥","031390","녹십자셀","제약",34500,-1850,417834675000 +"1909","코스닥","200130","콜마비앤에이치","제약",25050,-700,740066127900 +"1910","코스닥","200670","휴메딕스","제약",17850,-1150,177985812900 +"1911","코스닥","142280","녹십자엠에스","제약",4180,-240,88270242940 +"1912","코스닥","200780","비씨월드제약","제약",15850,-1300,126931840300 +"1913","코스닥","191420","테고사이언스","제약",16450,-900,133008679300 +"1914","코스닥","131030","디에이치피코리아","제약",7430,-340,123076441710 +"1915","코스닥","950130","엑세스바이오","제약",3675,65,123397896825 +"1916","코스닥","066700","테라젠이텍스","제약",6930,-770,215037602010 +"1917","코스닥","085660","차바이오텍","제약",12800,-800,671751219200 +"1918","코스닥","138610","나이벡","제약",10000,-700,99029790000 +"1919","코스닥","048530","인트론바이오","제약",12250,100,367631626250 +"1920","코스닥","096530","씨젠","제약",59000,4300,1547807180000 +"1921","코스닥","068760","셀트리온제약","제약",39550,-1300,1348355369200 +"1922","코스닥","049180","셀루메드","제약",5980,0,145526284020 +"1923","코스닥","053950","경남제약","제약",6950,-710,118521560900 +"1924","코스닥","114450","KPX생명과학","제약",6000,-230,9e+10 +"1925","코스닥","042520","한스바이오메드","제약",19950,-950,197553957300 +"1926","코스닥","067290","JW신약","제약",4205,-215,175210433030 +"1927","코스닥","102940","코오롱생명과학","제약",17550,350,200286847800 +"1928","코스닥","086890","이수앱지스","제약",5600,-300,149101635200 +"1929","코스닥","086900","메디톡스","제약",243000,-8200,1413066870000 +"1930","코스닥","100700","세운메디칼","제약",3030,-190,1.32714e+11 +"1931","코스닥","018620","우진비앤지","제약",2310,-110,59983800030 +"1932","코스닥","058820","CMG제약","제약",3585,-220,497928694740 +"1933","코스닥","059210","메타바이오메드","제약",2450,-190,58462759950 +"1934","코스닥","036480","대성미생물","제약",13100,-650,4.978e+10 +"1935","코스닥","086450","동국제약","제약",87100,-3900,774493200000 +"1936","코스닥","039200","오스코텍","제약",20950,-3550,611746515450 +"1937","코스닥","064550","바이오니아","제약",6390,-350,144552790800 +"1938","코스닥","078140","대봉엘에스","제약",6800,-200,75388737200 +"1939","코스닥","078160","메디포스트","제약",27200,-1600,424805302400 +"1940","코스닥","041910","에스텍파마","제약",9300,-580,110653845900 +"1941","코스닥","072020","중앙백신","제약",16400,-300,1.63344e+11 +"1942","코스닥","067080","대화제약","제약",10100,-150,184072237400 +"1943","코스닥","049960","쎌바이오텍","제약",15850,-550,1.4899e+11 +"1944","코스닥","061250","화일약품","제약",6250,-270,108082181250 +"1945","코스닥","054670","대한뉴팜","제약",9550,-600,137089486000 +"1946","코스닥","052670","제일바이오","제약",6590,-660,9.885e+10 +"1947","코스닥","053030","바이넥스","제약",7510,-320,238375270480 +"1948","코스닥","041960","코미팜","제약",19550,250,1250034331250 +"1949","코스닥","034940","조아제약","제약",3440,-150,98963468000 +"1950","코스닥","023910","대한약품","제약",29150,-750,1.749e+11 +"1951","코스닥","018680","서울제약","제약",7640,-130,64829212360 +"1952","코스닥","014570","고려제약","제약",7900,-150,8.69e+10 +"1953","코스닥","012790","신일제약","제약",7200,-230,78494400000 +"1954","코스닥","011040","경동제약","제약",7380,-200,1.95939e+11 +"1955","코스닥","009300","삼아제약","제약",14050,-600,89498500000 +"1956","코스닥","007370","진양제약","제약",4770,-70,5.724e+10 +"1957","코스닥","001540","안국약품","제약",9080,-270,118425173600 +"1958","코스닥","000250","삼천당제약","제약",40500,-1000,895285426500 +"1959","코스닥","225530","보광산업","비금속",4100,-150,148054415300 +"1960","코스닥","089140","넥스턴","비금속",10000,-200,118465200000 +"1961","코스닥","255220","SG","비금속",1470,-70,53978439690 +"1962","코스닥","198440","고려시멘트","비금속",2450,-125,78350902000 +"1963","코스닥","028040","미래SCI","비금속",279,0,12549281058 +"1964","코스닥","238090","앤디포스","비금속",3540,-105,180183408720 +"1965","코스닥","222420","쎄노텍","비금속",1525,-65,61241216875 +"1966","코스닥","228340","동양파일","비금속",2160,-105,4.32e+10 +"1967","코스닥","038500","삼표시멘트","비금속",2890,-110,310262229970 +"1968","코스닥","079650","서산","비금속",2645,-115,5.29e+10 +"1969","코스닥","075970","동국알앤에스","비금속",2015,-85,3.7076e+10 +"1970","코스닥","074600","원익QnC","비금속",13700,-1000,360145600000 +"1971","코스닥","023410","유진기업","비금속",3630,-170,280638432690 +"1972","코스닥","006920","모헨즈","비금속",3925,-115,4.2861e+10 +"1973","코스닥","006050","국영지앤엠","비금속",2715,-265,94740584745 +"1974","코스닥","186230","그린플러스","금속",8140,-530,39266309940 +"1975","코스닥","256630","포인트엔지니어링","금속",3010,-210,169215990370 +"1976","코스닥","263770","유에스티","금속",3610,-320,85557620920 +"1977","코스닥","258610","이더블유케이","금속",13450,-800,130101096800 +"1978","코스닥","049830","승일","금속",9040,-260,55434292480 +"1979","코스닥","109610","에스와이","금속",3905,-205,97427192225 +"1980","코스닥","060480","국일신동","금속",4745,-355,52622050000 +"1981","코스닥","140520","대창스틸","금속",1915,-90,3.83e+10 +"1982","코스닥","090410","덕신하우징","금속",1305,-110,56209022640 +"1983","코스닥","192390","윈하이텍","금속",2820,-20,30052446720 +"1984","코스닥","096350","대창솔루션","금속",335,-19,53743590045 +"1985","코스닥","018310","삼목에스폼","금속",6610,-280,9.7167e+10 +"1986","코스닥","006910","보성파워텍","금속",1755,-45,80858218545 +"1987","코스닥","147830","제룡산업","금속",4345,-160,4.345e+10 +"1988","코스닥","138070","신진에스엠","금속",4930,-130,44232862190 +"1989","코스닥","008470","부스타","금속",4420,5,37149216000 +"1990","코스닥","128660","피제이메탈","금속",1975,-85,48986653775 +"1991","코스닥","069140","누리플랜","금속",4775,-215,26913685850 +"1992","코스닥","119500","포메탈","금속",2480,-100,29381135360 +"1993","코스닥","114190","강원","금속",3140,295,57006420540 +"1994","코스닥","100130","동국S&C","금속",2125,-150,121428875000 +"1995","코스닥","109860","동일금속","금속",10700,-150,7.49e+10 +"1996","코스닥","024840","KBI메탈","금속",1435,-15,47284466880 +"1997","코스닥","081150","티플랙스","금속",1920,-55,46595331840 +"1998","코스닥","100090","삼강엠앤티","금속",3715,-50,103512605300 +"1999","코스닥","101670","코리아에스이","금속",1100,-40,2.079e+10 +"2000","코스닥","033310","디케이디앤아이","금속",2985,-155,65587646835 +"2001","코스닥","093380","풍강","금속",2655,-185,26229576015 +"2002","코스닥","079170","한창산업","금속",4600,-200,2.392e+10 +"2003","코스닥","073640","삼원테크","금속",1275,-50,70629874500 +"2004","코스닥","065620","제낙스","금속",7630,610,171573856720 +"2005","코스닥","005160","동국산업","금속",2180,-100,118252970760 +"2006","코스닥","054410","케이피티유","금속",3605,-50,18241300000 +"2007","코스닥","053660","현진소재","금속",463,-33,24632064389 +"2008","코스닥","060380","동양에스텍","금속",2610,-25,2.61e+10 +"2009","코스닥","048470","대동스틸","금속",4805,-315,4.805e+10 +"2010","코스닥","053260","금강철강","금속",3020,-30,56534400000 +"2011","코스닥","054540","삼영엠텍","금속",3710,-40,4.823e+10 +"2012","코스닥","053620","태양","금속",7350,-30,6.321e+10 +"2013","코스닥","044490","태웅","금속",6410,-150,128247312210 +"2014","코스닥","039240","경남스틸","금속",1525,-25,3.8125e+10 +"2015","코스닥","038010","제일테크노스","금속",3360,-125,3.024e+10 +"2016","코스닥","037760","쎄니트","금속",1680,-35,56839307280 +"2017","코스닥","026910","광진실업","금속",3080,-120,19728647400 +"2018","코스닥","025550","한국선재","금속",2450,-60,60079522300 +"2019","코스닥","024940","PN풍년","금속",1860,-90,1.86e+10 +"2020","코스닥","024880","케이피에프","금속",3550,-220,61945217350 +"2021","코스닥","023790","동일철강","금속",2535,-145,18619790475 +"2022","코스닥","023440","제일제강","금속",2000,-35,58984786000 +"2023","코스닥","023160","태광","금속",8250,-110,2.18625e+11 +"2024","코스닥","021045","대호피앤씨우","금속",1375,-5,5833390750 +"2025","코스닥","021040","대호피앤씨","금속",761,-34,55638860586 +"2026","코스닥","020400","대동금속","금속",8720,-60,22739239920 +"2027","코스닥","019210","와이지-원","금속",5200,10,158983858800 +"2028","코스닥","017510","세명전기","금속",3625,-140,55266750000 +"2029","코스닥","017480","삼현철강","금속",3375,-75,52997253750 +"2030","코스닥","014620","성광벤드","금속",7630,-220,2.18218e+11 +"2031","코스닥","013030","하이록코리아","금속",12150,-1200,165400768800 +"2032","코스닥","012620","원일특강","금속",8250,-50,3.63e+10 +"2033","코스닥","009730","코센","금속",377,-39,32295058822 +"2034","코스닥","009620","삼보산업","금속",687,-26,26169373002 +"2035","코스닥","009520","포스코엠텍","금속",3460,-155,144083752380 +"2036","코스닥","007530","영신금속","금속",1665,-5,21366891720 +"2037","코스닥","004780","대륙제관","금속",3510,-125,55820228490 +"2038","코스닥","306620","네온테크","기계·장비",1860,-65,65731977780 +"2039","코스닥","297090","씨에스베어링","기계·장비",7200,-510,68122080000 +"2040","코스닥","254120","자비스","기계·장비",1855,-85,35251447980 +"2041","코스닥","272110","케이엔제이","기계·장비",6700,-920,42246394400 +"2042","코스닥","256150","한독크린텍","기계·장비",15500,-800,62325500000 +"2043","코스닥","317830","에스피시스템스","기계·장비",4810,-320,39180817000 +"2044","코스닥","282880","코윈테크","기계·장비",26150,-1800,238426469050 +"2045","코스닥","317850","대모","기계·장비",4580,-240,38125843600 +"2046","코스닥","045520","크린앤사이언스","기계·장비",23450,-2250,1.52425e+11 +"2047","코스닥","043220","에이치엘비파워","기계·장비",1145,-55,104327106665 +"2048","코스닥","014940","오리엔탈정공","기계·장비",712,-12,32448446632 +"2049","코스닥","302430","이노메트리","기계·장비",13500,-650,130277916000 +"2050","코스닥","117730","티로보틱스","기계·장비",8080,-380,45081786320 +"2051","코스닥","227950","마이크로텍","기계·장비",1435,-15,40576692835 +"2052","코스닥","290670","대보마그네틱","기계·장비",26300,-1050,169721158800 +"2053","코스닥","089970","에이피티씨","기계·장비",7550,-450,175421192250 +"2054","코스닥","226440","한송네오텍","기계·장비",1160,-50,46423831040 +"2055","코스닥","217500","러셀","기계·장비",1625,-80,51694500000 +"2056","코스닥","033430","디에스티","기계·장비",694,-8,44548729582 +"2057","코스닥","064510","에코마이스터","기계·장비",2185,-110,29193966355 +"2058","코스닥","148140","비디아이","기계·장비",7550,-130,59801662500 +"2059","코스닥","259630","엠플러스","기계·장비",21750,-1500,112571757750 +"2060","코스닥","060310","3S","기계·장비",2220,-195,99394157460 +"2061","코스닥","251630","브이원텍","기계·장비",7330,-360,110320751400 +"2062","코스닥","043290","케이맥","기계·장비",10050,-500,73345201500 +"2063","코스닥","083500","에프엔에스테크","기계·장비",9450,-750,70166835900 +"2064","코스닥","222080","씨아이에스","기계·장비",3670,-305,206736920620 +"2065","코스닥","144960","뉴파워프라즈마","기계·장비",3910,-155,161294088350 +"2066","코스닥","217820","엔에스","기계·장비",7330,-470,7.1834e+10 +"2067","코스닥","160600","에스엔텍비엠","기계·장비",900,-54,27122582700 +"2068","코스닥","053590","한국테크놀로지","기계·장비",1420,-60,118538324060 +"2069","코스닥","195990","에이비프로바이오","기계·장비",700,-10,123734622200 +"2070","코스닥","196490","디에이테크놀로지","기계·장비",1120,-80,64446168640 +"2071","코스닥","123840","한일진공","기계·장비",730,-47,41030363210 +"2072","코스닥","158310","스타모빌리티","기계·장비",872,-59,10526471824 +"2073","코스닥","141070","맥스로텍","기계·장비",1385,-60,41370650810 +"2074","코스닥","137400","피엔티","기계·장비",9180,-600,182693888100 +"2075","코스닥","101000","상상인인더스트리","기계·장비",962,-4,60733817092 +"2076","코스닥","056080","유진로봇","기계·장비",2250,-90,84402342000 +"2077","코스닥","036090","위지트","기계·장비",669,-11,56191307634 +"2078","코스닥","018000","유니슨","기계·장비",813,-14,76097292678 +"2079","코스닥","126870","뉴로스","기계·장비",2900,-175,65718199200 +"2080","코스닥","100660","서암기계공업","기계·장비",3880,-195,4.8888e+10 +"2081","코스닥","136510","쎄미시스코","기계·장비",6070,-240,3.2778e+10 +"2082","코스닥","007820","에스엠코어","기계·장비",9070,-560,181707890220 +"2083","코스닥","090360","로보스타","기계·장비",12900,-800,1.25775e+11 +"2084","코스닥","099440","스맥","기계·장비",1775,-70,50474480425 +"2085","코스닥","019770","서연탑메탈","기계·장비",2430,-140,28309500000 +"2086","코스닥","126880","제이엔케이히터","기계·장비",3705,-195,82772208285 +"2087","코스닥","105740","디케이락","기계·장비",7750,-180,65486818000 +"2088","코스닥","050860","아세아텍","기계·장비",3720,-345,6.51e+10 +"2089","코스닥","104460","동양피엔에프","기계·장비",10500,-150,112493062500 +"2090","코스닥","109740","디에스케이","기계·장비",8400,-420,170980009200 +"2091","코스닥","108230","톱텍","기계·장비",9250,-220,351715016250 +"2092","코스닥","103230","에스앤더블류","기계·장비",2610,-75,1.8792e+10 +"2093","코스닥","101680","한국정밀기계","기계·장비",2515,0,21136060000 +"2094","코스닥","010240","흥국","기계·장비",3595,0,44300092120 +"2095","코스닥","101170","우림기계","기계·장비",2805,-105,37867500000 +"2096","코스닥","071670","에이테크솔루션","기계·장비",6210,-340,6.21e+10 +"2097","코스닥","098460","고영","기계·장비",90000,-2900,1235785590000 +"2098","코스닥","068330","일신바이오","기계·장비",1875,70,82905262500 +"2099","코스닥","086670","비엠티","기계·장비",6780,-490,55233466620 +"2100","코스닥","095190","이엠코리아","기계·장비",3250,-190,118081288000 +"2101","코스닥","088130","동아엘텍","기계·장비",6870,-260,73254384060 +"2102","코스닥","090710","휴림로봇","기계·장비",800,-26,66439315200 +"2103","코스닥","086250","이노와이즈","기계·장비",2410,-300,71258730580 +"2104","코스닥","054950","제이브이엠","기계·장비",21550,-800,136431067400 +"2105","코스닥","079370","제우스","기계·장비",10600,-600,110070400000 +"2106","코스닥","019990","에너토크","기계·장비",3245,-245,31658505560 +"2107","코스닥","084180","수성","기계·장비",1380,-35,18176275320 +"2108","코스닥","083650","비에이치아이","기계·장비",1970,-90,5.122e+10 +"2109","코스닥","083930","아바코","기계·장비",5900,-250,94379379500 +"2110","코스닥","082270","젬백스","기계·장비",26600,-2200,1043669300800 +"2111","코스닥","079950","인베니아","기계·장비",1800,-100,4.176e+10 +"2112","코스닥","079810","디이엔티","기계·장비",3490,-185,43984288520 +"2113","코스닥","080000","에스엔유","기계·장비",3335,-260,114466771450 +"2114","코스닥","049950","미래컴퍼니","기계·장비",23700,-1250,193018298400 +"2115","코스닥","073010","케이에스피","기계·장비",1835,-20,66412791595 +"2116","코스닥","078150","HB테크놀러지","기계·장비",2660,-110,210114533160 +"2117","코스닥","068790","DMS","기계·장비",3990,-210,91939523130 +"2118","코스닥","041440","에버다임","기계·장비",3605,-5,64586978120 +"2119","코스닥","065130","탑엔지니어링","기계·장비",10100,-900,161360195700 +"2120","코스닥","054300","팬스타엔터프라이즈","기계·장비",793,-27,41488148624 +"2121","코스닥","056190","에스에프에이","기계·장비",36350,-1850,1305283426000 +"2122","코스닥","051490","나라엠앤디","기계·장비",4315,-325,6.1273e+10 +"2123","코스닥","048770","TPC","기계·장비",3060,-175,41249644560 +"2124","코스닥","044780","에이치케이","기계·장비",1240,-10,22947175880 +"2125","코스닥","044060","조광ILI","기계·장비",5360,-370,52987116160 +"2126","코스닥","043340","에쎈테크","기계·장비",1220,-15,8.784e+10 +"2127","코스닥","039610","화성밸브","기계·장비",4820,-270,50178128000 +"2128","코스닥","036890","진성티이씨","기계·장비",5340,-30,120055311120 +"2129","코스닥","036560","영풍정밀","기계·장비",6990,-130,110092500000 +"2130","코스닥","033540","파라텍","기계·장비",4385,-75,74473480650 +"2131","코스닥","013810","스페코","기계·장비",2940,-130,43087081800 +"2132","코스닥","008830","대동기어","기계·장비",2350,-50,21120672000 +"2133","코스닥","204270","제이앤티씨","일반전기전자",9980,-1120,577327690680 +"2134","코스닥","294630","서남","일반전기전자",2760,-270,56207841600 +"2135","코스닥","307180","아이엘사이언스","일반전기전자",1745,-105,34205966385 +"2136","코스닥","062970","피피아이","일반전기전자",7420,-590,69066732700 +"2137","코스닥","264850","이랜시스","일반전기전자",1825,-15,49369556900 +"2138","코스닥","317120","라닉스","일반전기전자",7920,-580,74729160000 +"2139","코스닥","317770","슈프리마아이디","일반전기전자",15900,-350,47581068000 +"2140","코스닥","148150","세경하이테크","일반전기전자",30200,-2050,351588400000 +"2141","코스닥","313760","윌링스","일반전기전자",8460,-540,41132520000 +"2142","코스닥","312610","에이에프더블류","일반전기전자",12000,-950,121541328000 +"2143","코스닥","247540","에코프로비엠","일반전기전자",78400,-3800,1611587734400 +"2144","코스닥","100590","머큐리","일반전기전자",8250,-420,121799700000 +"2145","코스닥","077360","덕산하이메탈","일반전기전자",6190,-320,140627521190 +"2146","코스닥","230240","에치에프알","일반전기전자",36850,150,441537437000 +"2147","코스닥","227100","디자인","일반전기전자",7040,-10,18732806400 +"2148","코스닥","288620","에스퓨얼셀","일반전기전자",17550,-1200,100812745800 +"2149","코스닥","037030","파워넷","일반전기전자",3430,-210,41192976020 +"2150","코스닥","105330","케이엔더블유","일반전기전자",4225,-60,23919191075 +"2151","코스닥","045390","대아티아이","일반전기전자",4095,-140,291365482590 +"2152","코스닥","263810","상신전자","일반전기전자",2785,-190,39671539630 +"2153","코스닥","218410","RFHIC","일반전기전자",36950,1200,881169559000 +"2154","코스닥","263600","덕우전자","일반전기전자",6850,-330,109122623500 +"2155","코스닥","203450","유니온커뮤니티","일반전기전자",2730,-120,40073689110 +"2156","코스닥","189300","인텔리안테크","일반전기전자",28800,-1600,217166457600 +"2157","코스닥","234920","자이글","일반전기전자",3375,-285,45666821250 +"2158","코스닥","071460","위니아딤채","일반전기전자",2680,-165,96392350600 +"2159","코스닥","237750","피앤씨테크","일반전기전자",4810,-840,31248646000 +"2160","코스닥","036010","아비코전자","일반전기전자",5010,-300,66597599340 +"2161","코스닥","236200","슈프리마","일반전기전자",32150,-2050,231263726950 +"2162","코스닥","214430","아이쓰리시스템","일반전기전자",17550,50,124723638000 +"2163","코스닥","105550","트루윈","일반전기전자",3890,-300,46567427290 +"2164","코스닥","082850","우리바이오","일반전기전자",928,-32,41683790784 +"2165","코스닥","189860","서전기전","일반전기전자",3300,-170,32005974000 +"2166","코스닥","177830","파버나인","일반전기전자",3700,-250,41651114600 +"2167","코스닥","010170","대한광통신","일반전기전자",2490,-155,183616646250 +"2168","코스닥","119850","지엔씨에너지","일반전기전자",3755,-100,61190834140 +"2169","코스닥","044340","위닉스","일반전기전자",19700,-1650,352106472500 +"2170","코스닥","131390","피앤이솔루션","일반전기전자",13300,-750,193155235000 +"2171","코스닥","111870","삼본전자","일반전기전자",1825,-110,114044105825 +"2172","코스닥","045890","GV","일반전기전자",2020,-95,77258701640 +"2173","코스닥","066130","하츠","일반전기전자",5440,-520,6.9632e+10 +"2174","코스닥","065350","신성델타테크","일반전기전자",2955,-110,71443333455 +"2175","코스닥","042110","에스씨디","일반전기전자",1055,-60,50987690020 +"2176","코스닥","037070","파세코","일반전기전자",8440,-660,1.1816e+11 +"2177","코스닥","069510","에스텍","일반전기전자",9760,-170,106481600000 +"2178","코스닥","065710","서호전기","일반전기전자",19550,-1300,100682500000 +"2179","코스닥","018290","브이티지엠피","일반전기전자",9630,-10,320159230380 +"2180","코스닥","054220","비츠로시스","일반전기전자",485,0,25363340295 +"2181","코스닥","053160","프리엠스","일반전기전자",4855,-205,2.913e+10 +"2182","코스닥","048430","유라테크","일반전기전자",5740,-260,66124800000 +"2183","코스닥","037400","우리조명","일반전기전자",1060,0,26418746760 +"2184","코스닥","032820","우리기술","일반전기전자",810,-37,81623051190 +"2185","코스닥","032750","삼진","일반전기전자",8310,-500,4.986e+10 +"2186","코스닥","032540","TJ미디어","일반전기전자",3160,-100,44023884440 +"2187","코스닥","025440","대성엘텍","일반전기전자",920,-145,91688435560 +"2188","코스닥","017250","인터엠","일반전기전자",2130,-210,44826844710 +"2189","코스닥","253590","네오셈","의료·정밀기기",1440,-55,54052398720 +"2190","코스닥","302550","리메드","의료·정밀기기",30600,-1400,178182453600 +"2191","코스닥","228670","레이","의료·정밀기기",41900,-2800,278771887300 +"2192","코스닥","305090","마이크로디지탈","의료·정밀기기",16400,-100,59545120000 +"2193","코스닥","253840","수젠텍","의료·정밀기기",14500,1250,193023043000 +"2194","코스닥","179290","엠아이텍","의료·정밀기기",3200,-100,97355385600 +"2195","코스닥","290660","네오펙트","의료·정밀기기",4375,-175,52526446875 +"2196","코스닥","263690","디알젬","의료·정밀기기",6370,-630,72144135700 +"2197","코스닥","219750","지티지웰니스","의료·정밀기기",2700,-125,33253918200 +"2198","코스닥","258830","세종메디칼","의료·정밀기기",6680,-380,45275309880 +"2199","코스닥","122310","제노레이","의료·정밀기기",9420,-230,46349810040 +"2200","코스닥","048870","시너지이노베이션","의료·정밀기기",1495,-75,97491421235 +"2201","코스닥","215090","유니맥스글로벌","의료·정밀기기",1170,-60,30589330590 +"2202","코스닥","226400","오스테오닉","의료·정밀기기",3145,-140,26601875570 +"2203","코스닥","214150","클래시스","의료·정밀기기",10450,-550,676210805600 +"2204","코스닥","269620","시스웍","의료·정밀기기",2005,-10,3.609e+10 +"2205","코스닥","181340","이즈미디어","의료·정밀기기",3740,-190,26348674000 +"2206","코스닥","225190","삼양옵틱스","의료·정밀기기",10100,-100,1.01909e+11 +"2207","코스닥","08537M","루트로닉3우C","의료·정밀기기",10300,-400,7658245700 +"2208","코스닥","147760","마이크로프랜드","의료·정밀기기",3975,-205,43008967350 +"2209","코스닥","214680","디알텍","의료·정밀기기",1470,-50,74352745530 +"2210","코스닥","156100","엘앤케이바이오","의료·정밀기기",7010,0,75558939360 +"2211","코스닥","238120","로고스바이오","의료·정밀기기",14500,-50,52123498000 +"2212","코스닥","208370","셀바스헬스케어","의료·정밀기기",2375,95,51459455125 +"2213","코스닥","228850","레이언스","의료·정밀기기",10900,-700,180842052600 +"2214","코스닥","140860","파크시스템스","의료·정밀기기",40500,-1150,269934727500 +"2215","코스닥","058110","멕아이씨에스","의료·정밀기기",5050,-450,27075575000 +"2216","코스닥","056090","유앤아이","의료·정밀기기",4105,-250,31874889870 +"2217","코스닥","149980","하이로닉","의료·정밀기기",4425,-300,62392477875 +"2218","코스닥","041920","메디아나","의료·정밀기기",8050,-490,69636492800 +"2219","코스닥","196450","디오스텍","의료·정밀기기",458,-33,62274596630 +"2220","코스닥","150840","인트로메딕","의료·정밀기기",2925,0,73379194200 +"2221","코스닥","046210","파나진","의료·정밀기기",2040,25,65558786400 +"2222","코스닥","104540","코렌텍","의료·정밀기기",5630,0,59606729830 +"2223","코스닥","099190","아이센스","의료·정밀기기",21850,350,300158650300 +"2224","코스닥","106520","디지탈옵틱","의료·정밀기기",769,59,70334752473 +"2225","코스닥","002230","피에스텍","의료·정밀기기",3450,-85,67858888350 +"2226","코스닥","126700","하이비젼시스템","의료·정밀기기",10000,-900,149421120000 +"2227","코스닥","115480","씨유메디칼","의료·정밀기기",2030,-5,38186991780 +"2228","코스닥","137940","넥스트아이","의료·정밀기기",996,-54,76807708308 +"2229","코스닥","078650","코렌","의료·정밀기기",1345,-115,60088376685 +"2230","코스닥","119610","인터로조","의료·정밀기기",24000,0,272268480000 +"2231","코스닥","100120","뷰웍스","의료·정밀기기",27000,-800,270050355000 +"2232","코스닥","039860","나노엔텍","의료·정밀기기",5050,-270,133990675350 +"2233","코스닥","039840","디오","의료·정밀기기",29600,-1350,459498619200 +"2234","코스닥","057540","옴니시스템","의료·정밀기기",1545,-140,62849078175 +"2235","코스닥","048260","오스템임플란트","의료·정밀기기",32550,-1150,465000088350 +"2236","코스닥","043150","바텍","의료·정밀기기",24950,-1450,370613687200 +"2237","코스닥","085370","루트로닉","의료·정밀기기",6810,-450,174329680320 +"2238","코스닥","006140","피제이전자","의료·정밀기기",4180,-50,6.27e+10 +"2239","코스닥","065510","휴비츠","의료·정밀기기",7900,-250,93874680900 +"2240","코스닥","065450","빅텍","의료·정밀기기",2555,-90,70852406065 +"2241","코스닥","053450","세코닉스","의료·정밀기기",6170,-380,72826243770 +"2242","코스닥","049430","코메론","의료·정밀기기",7670,-280,69398160000 +"2243","코스닥","043100","솔고바이오","의료·정밀기기",140,0,22641609900 +"2244","코스닥","041830","인바디","의료·정밀기기",18150,-950,248360643300 +"2245","코스닥","033110","코너스톤네트웍스","의료·정밀기기",277,-11,35946952307 +"2246","코스닥","274090","켄코아에어로스페이스","운송장비·부품",6860,-1080,61711901440 +"2247","코스닥","088390","이녹스","운송장비·부품",4600,0,43013882400 +"2248","코스닥","072470","우리산업홀딩스","운송장비·부품",5010,-470,94625578410 +"2249","코스닥","290120","대유에이피","운송장비·부품",7540,-60,82065360000 +"2250","코스닥","128540","에코캡","운송장비·부품",2460,-80,35814648000 +"2251","코스닥","067170","오텍","운송장비·부품",10050,-500,154685630250 +"2252","코스닥","265560","영화테크","운송장비·부품",12400,-600,66279116000 +"2253","코스닥","234100","세원","운송장비·부품",2625,-185,58755335625 +"2254","코스닥","263540","샘코","운송장비·부품",4510,-120,36823901950 +"2255","코스닥","118990","모트렉스","운송장비·부품",3955,25,107775905475 +"2256","코스닥","241690","유니테크노","운송장비·부품",10500,-100,125238960000 +"2257","코스닥","085910","네오티스","운송장비·부품",3675,-25,40475266650 +"2258","코스닥","040610","SG&G","운송장비·부품",1400,-70,47722074400 +"2259","코스닥","013310","아진산업","운송장비·부품",2065,-75,75594326430 +"2260","코스닥","221840","하이즈항공","운송장비·부품",4115,-215,72819727205 +"2261","코스닥","212560","네오오토","운송장비·부품",3755,-35,29570486065 +"2262","코스닥","215360","우리산업","운송장비·부품",20900,-1350,190862206700 +"2263","코스닥","028300","에이치엘비","운송장비·부품",83000,-4500,3576324003000 +"2264","코스닥","067390","아스트","운송장비·부품",6460,-210,165890551920 +"2265","코스닥","071850","캐스텍코리아","운송장비·부품",2490,0,41257278120 +"2266","코스닥","170030","현대공업","운송장비·부품",4280,-105,65655200000 +"2267","코스닥","067570","엔브이에이치코리아","운송장비·부품",2595,-110,79047200655 +"2268","코스닥","113810","디젠스","운송장비·부품",501,-25,16346653551 +"2269","코스닥","122690","서진오토모티브","운송장비·부품",1750,-50,34197180500 +"2270","코스닥","122350","삼기오토모티브","운송장비·부품",1920,-105,64536403200 +"2271","코스닥","123410","코리아에프티","운송장비·부품",2470,-160,68767428080 +"2272","코스닥","123750","알톤스포츠","운송장비·부품",1160,0,14785704520 +"2273","코스닥","126640","화신정공","운송장비·부품",1015,-35,36919495305 +"2274","코스닥","134780","화진","운송장비·부품",3060,0,73560710880 +"2275","코스닥","108380","대양전기공업","운송장비·부품",10900,-400,104283929700 +"2276","코스닥","104040","대성파인텍","운송장비·부품",1190,-65,37248524390 +"2277","코스닥","054180","중앙오션","운송장비·부품",1360,-45,39026112560 +"2278","코스닥","053700","삼보모터스","운송장비·부품",4345,-205,69311678975 +"2279","코스닥","130740","티피씨글로벌","운송장비·부품",2000,-45,20648958000 +"2280","코스닥","101930","인화정공","운송장비·부품",4240,-170,39566429200 +"2281","코스닥","123040","엠에스오토텍","운송장비·부품",4915,-255,168176540255 +"2282","코스닥","088290","이원컴포텍","운송장비·부품",8000,410,136382928000 +"2283","코스닥","099410","동방선기","운송장비·부품",1920,-105,25998723840 +"2284","코스닥","102210","해덕파워웨이","운송장비·부품",1100,0,81066045500 +"2285","코스닥","064820","케이프","운송장비·부품",3725,-650,104437750500 +"2286","코스닥","092460","한라IMS","운송장비·부품",6420,-130,75402758760 +"2287","코스닥","033600","럭슬","운송장비·부품",179,0,7308230437 +"2288","코스닥","080470","성창오토텍","운송장비·부품",6610,-360,4.8253e+10 +"2289","코스닥","090150","광진윈텍","운송장비·부품",2540,-105,24532318220 +"2290","코스닥","078590","두올산업","운송장비·부품",2520,65,178606736280 +"2291","코스닥","073070","에스모","운송장비·부품",995,-50,102226455220 +"2292","코스닥","066590","우수AMS","운송장비·부품",3680,-240,90875035040 +"2293","코스닥","065500","오리엔트정공","운송장비·부품",307,-8,35984870534 +"2294","코스닥","053270","구영테크","운송장비·부품",1430,-75,37743668820 +"2295","코스닥","053060","세동","운송장비·부품",685,-26,14666535000 +"2296","코스닥","046070","코다코","운송장비·부품",2195,0,85746041920 +"2297","코스닥","043370","평화정공","운송장비·부품",6270,-180,1.3167e+11 +"2298","코스닥","038110","에코플라스틱","운송장비·부품",1350,-95,34653649500 +"2299","코스닥","031510","오스템","운송장비·부품",1665,-60,4.329e+10 +"2300","코스닥","024910","경창산업","운송장비·부품",851,-30,30481973255 +"2301","코스닥","024830","세원물산","운송장비·부품",6280,0,5.2438e+10 +"2302","코스닥","024740","한일단조","운송장비·부품",1265,-100,37812529920 +"2303","코스닥","024120","KB오토시스","운송장비·부품",5230,-390,6.0145e+10 +"2304","코스닥","019540","일지테크","운송장비·부품",2880,-80,38918880000 +"2305","코스닥","015750","성우하이텍","운송장비·부품",2890,-55,2.312e+11 +"2306","코스닥","014200","광림","운송장비·부품",1645,-20,87057074930 +"2307","코스닥","013720","청보산업","운송장비·부품",2165,-30,17707039215 +"2308","코스닥","012860","모베이스전자","운송장비·부품",1265,-95,6.578e+10 +"2309","코스닥","011320","유니크","운송장비·부품",5500,-280,106263822500 +"2310","코스닥","005710","대원산업","운송장비·부품",4740,-65,94978224000 +"2311","코스닥","327260","메탈라이프","기타 제조",19400,-850,68803807200 +"2312","코스닥","317870","엔바이오니아","기타 제조",6400,-420,47715552000 +"2313","코스닥","285490","노바텍","기타 제조",11700,-850,58691154600 +"2314","코스닥","054630","에이디칩스","기타 제조",961,-39,42837544649 +"2315","코스닥","027040","서울전자통신","기타 제조",897,-39,62421195759 +"2316","코스닥","263920","블러썸엠앤씨","기타 제조",4660,-410,58593661020 +"2317","코스닥","026040","제이에스티나","기타 제조",1995,-95,32925061050 +"2318","코스닥","073190","듀오백","기타 제조",2320,-75,27765852800 +"2319","코스닥","003800","에이스침대","기타 제조",40200,0,4.45818e+11 diff --git a/data/reg_table.html b/data/reg_table.html index eca034e4..bc9a6bad 100644 --- a/data/reg_table.html +++ b/data/reg_table.html @@ -2,25 +2,25 @@ - + - - + + - + - + - - - - - + + + + +
Dependent variable:
R_excess
Mkt_excess-0.274***
Mkt_excess-0.268***
(0.017)
SMB-0.365***
(0.036)
SMB-0.362***
(0.037)
HML-0.125***
HML-0.111***
(0.034)
UMD0.064**
UMD0.071***
(0.027)
Constant0.003***
(0.001)
Observations366
R20.635
Adjusted R20.631
Residual Std. Error0.013 (df = 361)
F Statistic157.200*** (df = 4; 361)
Observations368
R20.624
Adjusted R20.620
Residual Std. Error0.013 (df = 363)
F Statistic150.500*** (df = 4; 363)
Note:*p<0.1; **p<0.05; ***p<0.01
diff --git a/docs/01-data_programming.md b/docs/01-data_programming.md index aa725733..2a261884 100644 --- a/docs/01-data_programming.md +++ b/docs/01-data_programming.md @@ -1,4 +1,3 @@ - # 퀀트 투자의 심장: 데이터와 프로그래밍 몇 년 전까지만 하더라도 **퀀트 투자**는 일반 투자자들에게 매우 낯선 영역이었지만, 최근에는 각종 커뮤니티와 매체를 통해 많은 사람들에게 익숙한 단어가 되었습니다. 퀀트 투자에서 ‘퀀트’란 모형을 기반으로 금융상품의 가격을 산정하거나, 이를 바탕으로투자를 하는 사람을 말합니다. 퀀트(Quant)라는 단어가 ‘계량적’을 의미하는 퀀티터티브(Quantitative)의 앞 글자를 따왔음을 생각하면 쉽게 이해가 될 것입니다. @@ -38,7 +37,7 @@
NAVER 금융 제공 재무정보 -

(\#fig:unnamed-chunk-2)NAVER 금융 제공 재무정보

+

(\#fig:unnamed-chunk-1)NAVER 금융 제공 재무정보

이러한 정보를 잘만 활용한다면 장기간의 주가 및 재무정보를 무료로 수집할 수 있습니다. 물론 데이터 제공업체가 제공하는 깔끔한 형태의 데이터가 아니므로 클렌징 작업이 필요하고 상장폐지된 기업의 데이터를 구하기 힘들다는 단점이 있습니다. 그러나 비용이 들지 않는 데다 현재 시점에서 투자 종목을 선택할 때는 상장폐지된 기업의 정 diff --git a/docs/02-information.md b/docs/02-information.md index 41e25283..d5152558 100644 --- a/docs/02-information.md +++ b/docs/02-information.md @@ -1,4 +1,3 @@ - # 크롤링을 위한 기본 지식 프로그래밍에 익숙한 분들도 크롤링은 생소한 경우가 많습니다. 기본적인 프로그래밍에 관한 책과 강의가 굉장히 많지만 크롤링을 다루는 자료는 접하기 힘들기 때문입니다. 크롤링은 기계적인 단계가 많기 때문에 조금만 연습해도 활용할 수 있는 기술입니다. 그러나 복잡한 웹페이지나 데이터 내용을 수집하려면 인코딩, 통신 구조에 대한 지 @@ -17,7 +16,7 @@ R에서 스크립트를 한글로 작성해 저장한 후 이를 다시 불러
아스키 코드 표 -

(\#fig:unnamed-chunk-2)아스키 코드 표

+

(\#fig:unnamed-chunk-1)아스키 코드 표

### 한글 인코딩 방식의 종류 @@ -30,7 +29,7 @@ R에서 스크립트를 한글로 작성해 저장한 후 이를 다시 불러
웹페이지에서 사용되는 인코딩 비율 -

(\#fig:unnamed-chunk-3)웹페이지에서 사용되는 인코딩 비율

+

(\#fig:unnamed-chunk-2)웹페이지에서 사용되는 인코딩 비율

### R에서 UTF-8 설정하기 @@ -57,7 +56,7 @@ R에서 스크립트를 한글로 작성해 저장한 후 이를 다시 불러
웹 환경 구조 -

(\#fig:unnamed-chunk-4)웹 환경 구조

+

(\#fig:unnamed-chunk-3)웹 환경 구조

먼저 클라이언트란 여러분의 데스크톱이나 휴대폰과 같은 장치와 크롬이나 파이어폭스와 같은 소프트웨어를 의미합니다. 서버는 웹사이트와 앱을 저장하는 컴퓨터를 의미합니다. 클라이언트가 특정 정보를 요구하는 과정을 ‘요청’이라고 하며, 서버가 해당 정보를 제공하는 과정을 ‘응답’이라고 합니다. 그러나 클라이언트와 서버가 연결되어 있지 않다면 둘 사이에 정보를 주고받을 수 없으며, 이를 연결하는 공간이 바로 인터넷입니다. 또한 건물에도 고유의 주소가 있는 것처럼, 각 서버에도 고유의 주소가 있는데 이것이 인터넷 주소 혹은 URL입니다. @@ -86,7 +85,7 @@ Table: (\#tab:http)HTTP 요청 방식과 설명 HTTP 상태 코드는 100번대부터 500번대까지 있으며, 성공적으로 응답을 받을 시 200번 코드를 받게 됩니다. 각 코드에 대한 내용은 HTTP 상태 코드를 검색하면 확인할 수 있으며, 크롤링 과정에서 오류가 발생할 시 해당 코드를 통해 어떤 부분에서 오류가 발생했는지 확인이 가능합니다. - + @@ -166,7 +165,7 @@ HTML은 크게 메타 데이터를 나타내는 head와 본문을 나타내는 b
HTML 기본 구조 -

(\#fig:unnamed-chunk-7)HTML 기본 구조

+

(\#fig:unnamed-chunk-6)HTML 기본 구조

### 태그와 속성 @@ -175,7 +174,7 @@ HTML 코드는 태그와 속성, 내용으로 이루어져 있습니다. 크롤
HTML 구성 요소 분석 -

(\#fig:unnamed-chunk-8)HTML 구성 요소 분석

+

(\#fig:unnamed-chunk-7)HTML 구성 요소 분석

꺾쇠(<>)로 감싸져 있는 부분을 태그라고 하며, 여는 태그 <>가 있으면 반드시 이를 닫는 태그인 가 쌍으로 있어야 합니다. 속성은 해당 태그에 대한 추가적인 정보를 제공해주는 것으로, 뒤에 속성값이 따라와야 합니다. 내용은 우리가 눈으로 보는 텍스트 부분을 의미합니다. 앞의 HTML 코드는 문단을 나타내는 \ 그, 정렬을 나타내는 align 속성과 center를 통해 가운데 정렬을 지정하며, 내용에는 ‘퀀트 투자 Cookbook’을 나타내고, \ 태그를 통해 태그를 마쳤습니다. @@ -218,7 +217,7 @@ h 태그는 폰트의 크기를 나타내는 태그이며, p 태그는 문단을
h 태그와 p 태그 예제 -

(\#fig:unnamed-chunk-10)h 태그와 p 태그 예제

+

(\#fig:unnamed-chunk-9)h 태그와 p 태그 예제

### 리스트를 나타내는 ul 태그와 ol 태그 @@ -275,7 +274,7 @@ ul과 ol 태그는 리스트(글머리 기호)를 만들 때 사용됩니다. ul
리스트 관련 태그 예제 -

(\#fig:unnamed-chunk-12)리스트 관련 태그 예제

+

(\#fig:unnamed-chunk-11)리스트 관련 태그 예제

ul 태그로 감싼 부분은 글머리 기호가 순서가 없는 •으로 표현되며, ol 태그로 감싼 부분은 숫자가 순서대로 표현됩니다. 각각의 리스트는 li를 통해 생성됩니다. @@ -364,7 +363,7 @@ table 태그는 표를 만드는 태그입니다.
table 태그 예제 -

(\#fig:unnamed-chunk-14)table 태그 예제

+

(\#fig:unnamed-chunk-13)table 태그 예제

table 태그 내의 tr 태그는 각 행을 의미합니다. 각 셀의 구분은 th 혹은 td 태그를 통해 구분할 수 있습니다. th 태그는 진하게 표현되므로 주로 테이블의 제목에 사용되고, td 태그는 테이블의 내용에 사용됩니다. @@ -421,7 +420,7 @@ width="180",height="140">
a 태그와 src 태그 예제 -

(\#fig:unnamed-chunk-16)a 태그와 src 태그 예제

+

(\#fig:unnamed-chunk-15)a 태그와 src 태그 예제

a 태그 뒤 href 속성의 속성값으로 연결하려는 웹페이지 주소를 입력한 후 내용을 입력하면, 내용 텍스트에 웹페이지의 링크가 추가됩니다. img 태그 뒤 src 속성의 속성값에는 불러오려는 이미지 주소를 입력하며, width 속성과 height 속성을 통해 이미지의 가로세로 길이를 조절할 수도 있습니다. 페이지 내에서 링크된 주소를 모두 찾거나, 모든 이미지를 저장하려고 할 때 속성값을 찾으면 손쉽게 원하는 작업을 할 수 있습니다. @@ -480,7 +479,7 @@ div 태그는 화면의 전체적인 틀(레이아웃)을 만들 때 주로 사
div 태그 예제 -

(\#fig:unnamed-chunk-18)div 태그 예제

+

(\#fig:unnamed-chunk-17)div 태그 예제

div 태그를 통해 총 세 개의 레이아웃으로 나누어진 것을 알 수 있습니다. style 속성 중 background-color는 배경 색상을, color는 글자 색상을 의미하며, 각 레이아웃마다 다른 스타일이 적용되었습니다. @@ -529,7 +528,7 @@ h4 {color: blue;}
css 예제 -

(\#fig:unnamed-chunk-20)css 예제

+

(\#fig:unnamed-chunk-19)css 예제

head 태그 사이에 여러 태그에 대한 CSS 효과가 정의되었습니다. 먼저 body의 전체 배경 색상을 powderblue로 설정했으며, h4 태그의 글자 색상은 파란색(blue)으로 설정했습니다. body 태그 내에서 style에 태그를 주지 않더라도, CSS 효과가 모두 적용되었음이 확인됩니다. @@ -614,7 +613,7 @@ heavily weighted towards information technology companies

class 예제 -

(\#fig:unnamed-chunk-22)class 예제

+

(\#fig:unnamed-chunk-21)class 예제

셀렉터를 클래스에 적용할 때는 클래스명 앞에 마침표(.)를 붙여 표현합니다. 위 예제에서 index 클래스는 배경 색상이 tomato, 글자 색상은 흰색, 여백은 10px로 정의되었습니다. desc 클래스는 배경 색상이 moccasin, 글자 색상은 검은색, 여백은 10px로 정의되었습니다. 본문의 첫 번째(S&P 500)와 세 번째(NASDAQ Composite) 레이아웃의 h2 태그 뒤에는 index 클래스를, p 태그 뒤에는 desc 클래스를 속성으로 입력했습니다. 따라서 해당 레이아웃에만 CSS 효과가 적용되며, 클래스 값이 없는 두 번째 레이아웃에는 효과가 적용되지 않습니다. @@ -671,7 +670,7 @@ id 또한 이와 비슷한 역할을 하며, HTML 내에서 여러 개의 클래
id 예제 -

(\#fig:unnamed-chunk-24)id 예제

+

(\#fig:unnamed-chunk-23)id 예제

셀렉터를 id에 적용할 때는 클래스명 앞에 샵(#)를 붙여 표현하며, 페이지에서 한 번만 사용된다는 점을 제외하면 클래스와 사용 방법이 거의 동일합니다. 클래스나 id 값을 통해 원하는 내용을 크롤링하는 경우도 많으므로, 각각의 이름 앞에 마침표(.)와 샵(#) @@ -819,7 +818,7 @@ for (i in number) { ``` ``` -## Error in i^2: 이항연산자에 수치가 아닌 인수입니다 +## Error in i^2: non-numeric argument to binary operator ``` `for loop` 구문을 통해 순서대로 값들의 제곱을 출력하는 명령어를 실행하면 문자 4는 제곱을 할 수 없어 오류가 발생하게 됩니다. `tryCatch()` 함수를 사용하면 이처럼 오류가 발생하는 루프를 무시하고 다음 루프로 넘어갈 수 있게 됩니다. diff --git a/docs/03-api.md b/docs/03-api.md index a866a4ce..fb425824 100644 --- a/docs/03-api.md +++ b/docs/03-api.md @@ -1,4 +1,3 @@ - # API를 이용한 데이터 수집 이 CHAPTER와 다음 CHAPTER에서는 본격적으로 데이터를 수집하는 방법을 배우겠습니다. 먼저 API를 이용해 데이터를 수집하는 방법을 살펴봅니다. @@ -7,7 +6,7 @@ API 제공자는 본인이 가진 데이터베이스를 다른 누군가가 쉽
API 개념 -

(\#fig:unnamed-chunk-2)API 개념

+

(\#fig:unnamed-chunk-1)API 개념

API는 API 주소만 가지고 있다면 데이터를 언제, 어디서, 누구나 쉽게 이용할 수 있다는 장점이 있습니다. 또한 대부분의 경우 사용자가 필요한 데이터만을 가지고 있으므로 접속 속도가 빠르며, 데이터를 가공하는 번거로움도 줄어듭니다. 해외에는 금융 데이터를 API의 형태로 제공하는 업체가 많으므로, 이를 잘만 활용한다면 매우 손쉽게 퀀트 투자에 필요한 데이터를 수집할 수 있습니다. @@ -22,35 +21,41 @@ API는 API 주소만 가지고 있다면 데이터를 언제, 어디서, 누구
API 주소를 이용한 데이터 다운로드 -

(\#fig:unnamed-chunk-3)API 주소를 이용한 데이터 다운로드

+

(\#fig:unnamed-chunk-2)API 주소를 이용한 데이터 다운로드

그러나 웹 브라우저에 해당 주소를 입력해 csv 파일을 다운로드하고 csv 파일을 다시 R에서 불러오는 작업은 무척이나 비효율적입니다. R에서 API 주소를 이용해 직접 데이터를 다운로드할 수 있습니다. ```r -url.aapl = "https://www.quandl.com/api/v3/datasets/WIKI/AAPL/ -data.csv?api_key=xw3NU3xLUZ7vZgrz5QnG" +url.aapl = "https://www.quandl.com/api/v3/datasets/WIKI/AAPL/data.csv?api_key=xw3NU3xLUZ7vZgrz5QnG" data.aapl = read.csv(url.aapl) head(data.aapl) ``` ``` -## Date Open High Low Close Volume Ex.Dividend Split.Ratio -## 1 2018-03-27 173.7 175.2 166.9 168.3 38962839 0 1 -## 2 2018-03-26 168.1 173.1 166.4 172.8 36272617 0 1 -## 3 2018-03-23 168.4 169.9 164.9 164.9 40248954 0 1 -## 4 2018-03-22 170.0 172.7 168.6 168.8 41051076 0 1 -## 5 2018-03-21 175.0 175.1 171.3 171.3 35247358 0 1 -## 6 2018-03-20 175.2 176.8 174.9 175.2 19314039 0 1 -## Adj..Open Adj..High Adj..Low Adj..Close Adj..Volume -## 1 173.7 175.2 166.9 168.3 38962839 -## 2 168.1 173.1 166.4 172.8 36272617 -## 3 168.4 169.9 164.9 164.9 40248954 -## 4 170.0 172.7 168.6 168.8 41051076 -## 5 175.0 175.1 171.3 171.3 35247358 -## 6 175.2 176.8 174.9 175.2 19314039 +## Date Open High Low Close Volume +## 1 2018-03-27 173.7 175.2 166.9 168.3 38962839 +## 2 2018-03-26 168.1 173.1 166.4 172.8 36272617 +## 3 2018-03-23 168.4 169.9 164.9 164.9 40248954 +## 4 2018-03-22 170.0 172.7 168.6 168.8 41051076 +## 5 2018-03-21 175.0 175.1 171.3 171.3 35247358 +## 6 2018-03-20 175.2 176.8 174.9 175.2 19314039 +## Ex.Dividend Split.Ratio Adj..Open Adj..High Adj..Low +## 1 0 1 173.7 175.2 166.9 +## 2 0 1 168.1 173.1 166.4 +## 3 0 1 168.4 169.9 164.9 +## 4 0 1 170.0 172.7 168.6 +## 5 0 1 175.0 175.1 171.3 +## 6 0 1 175.2 176.8 174.9 +## Adj..Close Adj..Volume +## 1 168.3 38962839 +## 2 172.8 36272617 +## 3 164.9 40248954 +## 4 168.8 41051076 +## 5 171.3 35247358 +## 6 175.2 19314039 ``` url에 해당 주소를 입력한 후 `read.csv()` 함수를 이용해 간단하게 csv 파일을 불러올 수 있습니다. @@ -80,20 +85,20 @@ head(AAPL) ``` ``` -## AAPL.Open AAPL.High AAPL.Low AAPL.Close AAPL.Volume -## 2007-01-03 12.33 12.37 11.70 11.97 309579900 -## 2007-01-04 12.01 12.28 11.97 12.24 211815100 -## 2007-01-05 12.25 12.31 12.06 12.15 208685400 -## 2007-01-08 12.28 12.36 12.18 12.21 199276700 -## 2007-01-09 12.35 13.28 12.16 13.22 837324600 -## 2007-01-10 13.54 13.97 13.35 13.86 738220000 -## AAPL.Adjusted -## 2007-01-03 10.42 -## 2007-01-04 10.65 -## 2007-01-05 10.57 -## 2007-01-08 10.62 -## 2007-01-09 11.51 -## 2007-01-10 12.06 +## AAPL.Open AAPL.High AAPL.Low AAPL.Close +## 2007-01-03 12.33 12.37 11.70 11.97 +## 2007-01-04 12.01 12.28 11.97 12.24 +## 2007-01-05 12.25 12.31 12.06 12.15 +## 2007-01-08 12.28 12.36 12.18 12.21 +## 2007-01-09 12.35 13.28 12.16 13.22 +## 2007-01-10 13.54 13.97 13.35 13.86 +## AAPL.Volume AAPL.Adjusted +## 2007-01-03 309579900 10.39 +## 2007-01-04 211815100 10.62 +## 2007-01-05 208685400 10.55 +## 2007-01-08 199276700 10.60 +## 2007-01-09 837324600 11.48 +## 2007-01-10 738220000 12.03 ``` 먼저 `getSymbols()` 함수 내에 애플의 티커인 AAPL을 입력합니다. 티커와 동일한 변수인 AAPL이 생성되며, 주가 데이터가 다운로드된 후 xts 형태로 입력됩니다. @@ -105,7 +110,7 @@ head(AAPL) chart_Series(Ad(AAPL)) ``` - + `Ad()` 함수를 통해 다운로드한 데이터에서 수정주가만을 선택한 후 `chart_Series()` 함수를 이용해 시계열 그래프를 그릴 수도 있습니다. 시계열 기간을 입력하지 않으면 2007년 1월부터 현재까지의 데이터가 다운로드되며, 입력 변수를 추가해서 원하는 기간의 데이터를 다운로드할 수도 있습니다. @@ -118,20 +123,20 @@ head(data) ``` ``` -## AAPL.Open AAPL.High AAPL.Low AAPL.Close AAPL.Volume -## 2000-01-03 3.746 4.018 3.632 3.998 133949200 -## 2000-01-04 3.866 3.951 3.614 3.661 128094400 -## 2000-01-05 3.705 3.949 3.679 3.714 194580400 -## 2000-01-06 3.790 3.821 3.393 3.393 191993200 -## 2000-01-07 3.446 3.607 3.411 3.554 115183600 -## 2000-01-10 3.643 3.652 3.384 3.491 126266000 -## AAPL.Adjusted -## 2000-01-03 3.478 -## 2000-01-04 3.185 -## 2000-01-05 3.232 -## 2000-01-06 2.952 -## 2000-01-07 3.092 -## 2000-01-10 3.038 +## AAPL.Open AAPL.High AAPL.Low AAPL.Close +## 2000-01-03 3.746 4.018 3.632 3.998 +## 2000-01-04 3.866 3.951 3.614 3.661 +## 2000-01-05 3.705 3.949 3.679 3.714 +## 2000-01-06 3.790 3.821 3.393 3.393 +## 2000-01-07 3.446 3.607 3.411 3.554 +## 2000-01-10 3.643 3.652 3.384 3.491 +## AAPL.Volume AAPL.Adjusted +## 2000-01-03 133949200 3.470 +## 2000-01-04 128094400 3.178 +## 2000-01-05 194580400 3.224 +## 2000-01-06 191993200 2.945 +## 2000-01-07 115183600 3.085 +## 2000-01-10 126266000 3.030 ``` from에는 시작시점을 입력하고 to에는 종료시점을 입력하면 해당 기간의 데이터가 다운로드됩니다. @@ -154,13 +159,20 @@ head(FB) ``` ``` -## FB.Open FB.High FB.Low FB.Close FB.Volume FB.Adjusted -## 2012-05-18 42.05 45.00 38.00 38.23 573576400 38.23 -## 2012-05-21 36.53 36.66 33.00 34.03 168192700 34.03 -## 2012-05-22 32.61 33.59 30.94 31.00 101786600 31.00 -## 2012-05-23 31.37 32.50 31.36 32.00 73600000 32.00 -## 2012-05-24 32.95 33.21 31.77 33.03 50237200 33.03 -## 2012-05-25 32.90 32.95 31.11 31.91 37149800 31.91 +## FB.Open FB.High FB.Low FB.Close FB.Volume +## 2012-05-18 42.05 45.00 38.00 38.23 573576400 +## 2012-05-21 36.53 36.66 33.00 34.03 168192700 +## 2012-05-22 32.61 33.59 30.94 31.00 101786600 +## 2012-05-23 31.37 32.50 31.36 32.00 73600000 +## 2012-05-24 32.95 33.21 31.77 33.03 50237200 +## 2012-05-25 32.90 32.95 31.11 31.91 37149800 +## FB.Adjusted +## 2012-05-18 38.23 +## 2012-05-21 34.03 +## 2012-05-22 31.00 +## 2012-05-23 32.00 +## 2012-05-24 33.03 +## 2012-05-25 31.91 ``` ```r @@ -168,20 +180,20 @@ head(NVDA) ``` ``` -## NVDA.Open NVDA.High NVDA.Low NVDA.Close NVDA.Volume -## 2007-01-03 24.71 25.01 23.19 24.05 28870500 -## 2007-01-04 23.97 24.05 23.35 23.94 19932400 -## 2007-01-05 23.37 23.47 22.28 22.44 31083600 -## 2007-01-08 22.52 23.04 22.13 22.61 16431700 -## 2007-01-09 22.64 22.79 22.14 22.17 19104100 -## 2007-01-10 21.93 23.47 21.60 23.26 27718600 -## NVDA.Adjusted -## 2007-01-03 22.15 -## 2007-01-04 22.05 -## 2007-01-05 20.67 -## 2007-01-08 20.82 -## 2007-01-09 20.41 -## 2007-01-10 21.42 +## NVDA.Open NVDA.High NVDA.Low NVDA.Close +## 2007-01-03 24.71 25.01 23.19 24.05 +## 2007-01-04 23.97 24.05 23.35 23.94 +## 2007-01-05 23.37 23.47 22.28 22.44 +## 2007-01-08 22.52 23.04 22.13 22.61 +## 2007-01-09 22.64 22.79 22.14 22.17 +## 2007-01-10 21.93 23.47 21.60 23.26 +## NVDA.Volume NVDA.Adjusted +## 2007-01-03 28870500 22.14 +## 2007-01-04 19932400 22.03 +## 2007-01-05 31083600 20.65 +## 2007-01-08 16431700 20.81 +## 2007-01-09 19104100 20.40 +## 2007-01-10 27718600 21.41 ``` 한 번에 여러 종목의 주가를 다운로드할 수도 있습니다. 위 예제와 같이 페이스북과 엔비디아의 티커인 FB와 NVDA를 ticker 변수에 입력하고 `getSymbols()` 함수에 티커를 입력한 변수를 넣으면 두 종목의 주가가 순차적으로 다운로드됩니다. @@ -255,12 +267,12 @@ tail(Cl(`068760.KQ`)) ``` ## 068760.KQ.Close -## 2018-01-24 95100 -## 2018-01-25 97300 -## 2018-01-26 97400 -## 2018-01-29 99900 -## 2018-01-30 99500 -## 2018-01-31 97500 +## 2018-12-20 NA +## 2018-12-21 NA +## 2018-12-24 NA +## 2018-12-26 NA +## 2018-12-27 NA +## 2018-12-28 NA ``` ### FRED 데이터 다운로드 @@ -280,7 +292,7 @@ getSymbols('DGS10', src='FRED') chart_Series(DGS10) ``` - + 미 국채 10년물 금리에 해당하는 티커인 DGS10을 입력해주며, 데이터 출처에 해당하는 src에 FRED를 입력해줍니다. FRED에서 제공하는 API를 이용해 데이터가 다운로드되며, `chart_Series()` 함수를 통해 금리 추이를 살펴볼 수 있습니다. @@ -308,12 +320,12 @@ tail(DEXKOUS) ``` ## DEXKOUS -## 2020-01-03 1165 -## 2020-01-06 1167 -## 2020-01-07 1166 -## 2020-01-08 1171 -## 2020-01-09 1159 -## 2020-01-10 1161 +## 2020-02-28 1215 +## 2020-03-02 1191 +## 2020-03-03 1195 +## 2020-03-04 1188 +## 2020-03-05 1181 +## 2020-03-06 1192 ``` 해당 티커를 입력하면, FRED 웹사이트와 동일한 데이터가 다운로드됩니다. 이 외에도 509,000여 개의 방대한 FRED 데이터를 해당 함수를 통해 손쉽게 R에서 다운로드할 수 있습니다. diff --git a/docs/03-api_files/figure-html/unnamed-chunk-11-1.png b/docs/03-api_files/figure-html/unnamed-chunk-11-1.png new file mode 100644 index 00000000..3b752715 Binary files /dev/null and b/docs/03-api_files/figure-html/unnamed-chunk-11-1.png differ diff --git a/docs/03-api_files/figure-html/unnamed-chunk-5-1.png b/docs/03-api_files/figure-html/unnamed-chunk-5-1.png new file mode 100644 index 00000000..ba385cc3 Binary files /dev/null and b/docs/03-api_files/figure-html/unnamed-chunk-5-1.png differ diff --git a/docs/04-crawling.md b/docs/04-crawling.md index 73c7c2cb..8c53e07c 100644 --- a/docs/04-crawling.md +++ b/docs/04-crawling.md @@ -1,4 +1,3 @@ - # 크롤링 이해하기 API를 이용하면 데이터를 매우 쉽게 수집할 수 있지만, 국내 주식 데이터를 다운로드 하기에는 한계가 있으며, 원하는 데이터가 API의 형태로 제공된다는 보장도 없습니다. 따라서 우리는 필요한 데이터를 얻기 위해 직접 찾아 나서야 합니다. @@ -13,7 +12,7 @@ API를 이용하면 데이터를 매우 쉽게 수집할 수 있지만, 국내
클라이언트와 서버 간의 요청/응답 과정 -

(\#fig:unnamed-chunk-2)클라이언트와 서버 간의 요청/응답 과정

+

(\#fig:unnamed-chunk-1)클라이언트와 서버 간의 요청/응답 과정

### GET 방식 @@ -25,7 +24,7 @@ GET 방식은 인터넷 주소를 기준으로 이에 해당하는 데이터나
한경 컨센서스 기업 REPORT 페이지 -

(\#fig:unnamed-chunk-3)한경 컨센서스 기업 REPORT 페이지

+

(\#fig:unnamed-chunk-2)한경 컨센서스 기업 REPORT 페이지

이번에는 [파생] 탭을 선택해봅니다. 역시나 웹사이트 주소 끝부분이 ?skinType=derivative로 변경되며, 해당 주소에 맞는 내용이 나타납니다. 여러 다른 탭들을 클릭해보면 ?skinType= 뒷부분의 입력값이 변함에 따라 이에 해당하는 페이지로 내용 @@ -36,7 +35,7 @@ page는 현재 페이지를 의미하며, 원하는 데이터를 수기로 입
쿼리 추가로 인한 url의 변경 -

(\#fig:unnamed-chunk-4)쿼리 추가로 인한 url의 변경

+

(\#fig:unnamed-chunk-3)쿼리 추가로 인한 url의 변경

### POST 방식 @@ -48,7 +47,7 @@ POST 방식은 사용자가 필요한 값을 추가해서 요청하는 방법입
상장공시시스템의 상장종목현황 메뉴 -

(\#fig:unnamed-chunk-5)상장공시시스템의 상장종목현황 메뉴

+

(\#fig:unnamed-chunk-4)상장공시시스템의 상장종목현황 메뉴

이번엔 조회일자를 [2017-12-28]로 선택한 후 [검색]을 클릭합니다. 페이지의 내용은 선택일 기준으로 변경되었지만, 주소는 변경되지 않고 그대로 남아 있습니다. GET 방식에서는 선택 항목에 따라 웹페이지 주소가 변경되었지만, POST 방식을 사용해 서버에 데이터를 요청하는 해당 웹사이트는 그렇지 않은 것을 알 수 있습니다. @@ -57,14 +56,14 @@ POST 방식의 데이터 요청 과정을 살펴보려면 개발자 도구를
크롬 개발자도구의 Network 화면 -

(\#fig:unnamed-chunk-6)크롬 개발자도구의 Network 화면

+

(\#fig:unnamed-chunk-5)크롬 개발자도구의 Network 화면

해당 메뉴를 클릭하면 통신 과정을 좀 더 자세히 알 수 있습니다. 가장 하단의 Form Data에는 서버에 데이터를 요청하는 내역이 있습니다. method에는 readListIssueStatus, selDate에는 2017-12-28이라는 값이 있습니다.
POST 방식의 서버 요청 내역 -

(\#fig:unnamed-chunk-7)POST 방식의 서버 요청 내역

+

(\#fig:unnamed-chunk-6)POST 방식의 서버 요청 내역

이처럼 POST 방식은 요청하는 데이터에 대한 쿼리가 GET 방식처럼 URL을 통해 전송되는 것이 아닌 body를 통해 전송되므로, 이에 대한 정보는 웹 브라우저를 통해 확인할 수 없습니다. @@ -82,7 +81,7 @@ POST 방식의 데이터 요청 과정을 살펴보려면 개발자 도구를
실시간 속보의 제목 부분 html -

(\#fig:unnamed-chunk-8)실시간 속보의 제목 부분 html

+

(\#fig:unnamed-chunk-7)실시간 속보의 제목 부분 html

먼저 해당 페이지의 내용을 R로 불러옵니다. @@ -127,26 +126,26 @@ print(data_title) ``` -## [1] "`저배당 블랙리스트 기업`서 국민연금" -## [2] "국민연금, 남양유업 '공개중점관리기업" -## [3] "[MBN Y 포럼 2020] \"내 삶" -## [4] "'경영권 분쟁' 두 아들이 조문객 맞" -## [5] "中코로나 바이러스 폐렴 확산에 백신·" -## [6] "국민연금, 남양유업 공개 중점관리기업" -## [7] "하나금투 3월 5000억 증자…초대형" -## [8] "VI금융그룹 출범…'내손안의 글로벌 " -## [9] "[시그널] 홍콩 VIAMC·韓 뱅커스" -## [10] "주식거래계좌 작년 10년만에 최대 늘" -## [11] "코스피200 기업중 34곳 회계 내부" -## [12] "홍콩 VIAMC-한국 뱅커스트릿 컨소" -## [13] "20일 장 마감 후 주요 종목뉴스" -## [14] "[표]아시아 주요 증시 동향(1월 2" -## [15] "전수조사에도… 제2 라임사태 재현 우" -## [16] "2020 신학기 준비물, 학습 습관 " -## [17] "[시그널] 남양유업, '짠물배당' 오" -## [18] "[채권마감]연내 금리 동결 경계감 지" -## [19] "[fn마켓워치]국민연금, 남양유업 공" -## [20] "[fn마켓워치]홍콩 VIAMC-韓 뱅" +## [1] "'인보사 파문' 코오롱티슈진, 감사의" +## [2] "[여의도TMI]靑 행정관-이종필…페북" +## [3] "한영회계법인, 코오롱티슈진 감사의견 " +## [4] "멈추지 않는 주가 급락…증시안정펀드 " +## [5] "코로나 충격 장기화 판단…비정상적 급" +## [6] "무디스, 한화생명·한화손보도 신용등급" +## [7] "코오롱티슈진, 감사의견 거절로 또 상" +## [8] "'인보사' 코오롱티슈진, 감사의견 거" +## [9] "\"일할 수 있는 건 좋은데\" 택배기사" +## [10] "코로나19 경제충격에 글로벌 중앙은행" +## [11] "\"동네 식당 살리자\"…도시락 단체 주" +## [12] "노는 여객기를 화물기로…항공사 '고육" +## [13] "코오롱티슈진, 상장폐지 위기…감사 의" +## [14] "'인보사' 코오롱티슈진, 감사의견 거" +## [15] "[일문일답]이주열 총재 \"추가 인하 " +## [16] "각국 중앙은행 공조 불구 유럽 주요국" +## [17] "코로나 쇼크에 우량기업 채권도 외면…" +## [18] "생산차질에 후진한 현대차…\"판매 경쟁" +## [19] "한은, 기준금리 '0.5%P' 인하…" +## [20] "[마켓인사이트] 앵커PE, 카카오M " ``` ### 기업공시채널에서 오늘의 공시 불러오기 @@ -155,7 +154,7 @@ print(data_title)
오늘의공시 확인하기 -

(\#fig:unnamed-chunk-13)오늘의공시 확인하기

+

(\#fig:unnamed-chunk-12)오늘의공시 확인하기

해당 페이지에서 날짜를 변경하면 페이지의 내용은 해당일의 공시로 변경되지만 URL은 변경되지 않습니다. 이처럼 POST 방식은 요청하는 데이터에 대한 쿼리가 body의 형태를 통해 전송되므로, 개발자 도구 화면을 통해 해당 쿼리에 대한 내용을 확인해야 합니다. @@ -164,7 +163,7 @@ print(data_title)
POST 방식의 데이터 요청 -

(\#fig:unnamed-chunk-14)POST 방식의 데이터 요청

+

(\#fig:unnamed-chunk-13)POST 방식의 데이터 요청

POST 방식으로 쿼리를 요청하는 방법을 코드로 나타내면 다음과 같습니다. @@ -213,15 +212,22 @@ print(head(data)) ``` ``` -## NA NA NA -## 1 18:32 화신테크 최대주주변경 -## 2 18:26 에스제이케이 증권 발행결과(자율공시)(제3자배정 유상증자) -## 3 18:11 아이엠텍 [정정]유상증자결정(제3자배정) -## 4 18:10 시그넷이브이 유형자산 양수 결정 -## 5 18:09 자기주식매매신청내역(코스닥시장) -## 6 18:09 대량매매내역(코스닥시장) +## NA NA +## 1 18:32 이노와이즈 +## 2 18:26 에스제이케이 +## 3 18:11 아이엠텍 +## 4 18:10 시그넷이브이 +## 5 18:09 +## 6 18:09 +## NA +## 1 최대주주변경 +## 2 증권 발행결과(자율공시)(제3자배정 유상증자) +## 3 [정정]유상증자결정(제3자배정) +## 4 유형자산 양수 결정 +## 5 자기주식매매신청내역(코스닥시장) +## 6 대량매매내역(코스닥시장) ## NA NA -## 1 화신테크 공시차트\r\n\t\t\t\t\t주가차트 +## 1 이노와이즈 공시차트\r\n\t\t\t\t\t주가차트 ## 2 에스제이케이 공시차트\r\n\t\t\t\t\t주가차트 ## 3 아이엠텍 공시차트\r\n\t\t\t\t\t주가차트 ## 4 시그넷이브이 공시차트\r\n\t\t\t\t\t주가차트 @@ -268,20 +274,20 @@ print(head(data)) ## 4 18:56 해덕파워웨이 ## 5 18:52 한국테크놀로지 ## 6 18:52 한국테크놀로지 -## NA NA -## 1 소속부변경 코스닥시장본부 -## 2 주권매매거래정지기간변경(상장적격성 실질심사 대상 결정) 코스닥시장본부 -## 3 최대주주변경 퓨전 -## 4 관리종목지정(상장적격성 실질심사 대상 결정 ) 코스닥시장본부 -## 5 전환사채권발행결정(제18회차) 한국테크놀로지 -## 6 전환사채권발행결정(제17회차) 한국테크놀로지 -## NA -## 1 공시차트\r\n\t\t\t\t\t주가차트 -## 2 공시차트\r\n\t\t\t\t\t주가차트 -## 3 공시차트\r\n\t\t\t\t\t주가차트 -## 4 공시차트\r\n\t\t\t\t\t주가차트 -## 5 공시차트\r\n\t\t\t\t\t주가차트 -## 6 공시차트\r\n\t\t\t\t\t주가차트 +## NA +## 1 소속부변경 +## 2 주권매매거래정지기간변경(상장적격성 실질심사 대상 결정) +## 3 최대주주변경 +## 4 관리종목지정(상장적격성 실질심사 대상 결정 ) +## 5 전환사채권발행결정(제18회차) +## 6 전환사채권발행결정(제17회차) +## NA NA +## 1 코스닥시장본부 공시차트\r\n\t\t\t\t\t주가차트 +## 2 코스닥시장본부 공시차트\r\n\t\t\t\t\t주가차트 +## 3 퓨전 공시차트\r\n\t\t\t\t\t주가차트 +## 4 코스닥시장본부 공시차트\r\n\t\t\t\t\t주가차트 +## 5 한국테크놀로지 공시차트\r\n\t\t\t\t\t주가차트 +## 6 한국테크놀로지 공시차트\r\n\t\t\t\t\t주가차트 ``` ### 네이버 금융에서 주식티커 크롤링 @@ -297,21 +303,21 @@ print(head(data))
페이지 네비게이션 -

(\#fig:unnamed-chunk-19)페이지 네비게이션

+

(\#fig:unnamed-chunk-18)페이지 네비게이션

[맨뒤]에 마우스 커서를 올려두고 마우스 오른쪽 버튼을 클릭한 후 [검사]를 선택하면 개발자 도구 화면이 열립니다. 여기서 해당 글자가 HTML 내에서 어떤 부분에 위치하는지 확인할 수 있습니다. 해당 링크는 pgRR 클래스 → a 태그 중 href 속성에 위치하며, page= 뒷부분의 숫자에 위치하는 페이지로 링크가 걸려 있습니다.
HTML 내 페이지 네비게이션 부분 -

(\#fig:unnamed-chunk-20)HTML 내 페이지 네비게이션 부분

+

(\#fig:unnamed-chunk-19)HTML 내 페이지 네비게이션 부분

종목명 링크에 해당하는 주소 중 끝 6자리는 티커에 해당합니다. 따라서 각 링크들의 주소를 알아야 할 필요도 있습니다.
네이버 금융 시가총액 페이지 -

(\#fig:unnamed-chunk-21)네이버 금융 시가총액 페이지

+

(\#fig:unnamed-chunk-20)네이버 금융 시가총액 페이지

삼성전자에 마우스 커서를 올려둔 후 마우스 오른쪽 버튼을 클릭하고 [검사]를 선택합니다. 개발자 도구 화면을 살펴보면 해당 링크가 tbody → td → a 태그의 href 속성에 위치하고 있음을 알 수 있습니다. @@ -424,20 +430,27 @@ print(head(table)) ``` ``` -## N 종목명 현재가 전일비 등락률 액면가 시가총액 상장주식수 -## 1 NA -## 2 1 삼성전자 62,400 1,100 +1.79% 100 3,725,144 5,969,783 -## 3 2 SK하이닉스 99,900 900 +0.91% 5,000 727,274 728,002 -## 4 3 삼성전자우 52,200 1,300 +2.55% 100 429,547 822,887 -## 5 4 NAVER 187,500 3,500 -1.83% 100 309,025 164,813 -## 6 5 삼성바이오로직스 438,000 1,000 +0.23% 2,500 289,803 66,165 -## 외국인비율 거래량 PER ROE 토론실 -## 1 NA NA -## 2 57.15 12,456,323 10.36 19.63 NA -## 3 50.59 1,777,524 4.68 38.53 NA -## 4 91.91 2,688,224 8.67 N/A NA -## 5 58.63 387,623 47.63 12.97 NA -## 6 10.03 66,090 129.32 5.51 NA +## N 종목명 현재가 전일비 등락률 액면가 +## 1 NA +## 2 1 삼성전자 48,900 1,050 -2.10% 100 +## 3 2 SK하이닉스 80,600 1,900 -2.30% 5,000 +## 4 3 삼성전자우 41,000 1,700 -3.98% 100 +## 5 4 삼성바이오로직스 430,000 26,500 -5.81% 2,500 +## 6 5 NAVER 155,000 11,000 -6.63% 100 +## 시가총액 상장주식수 외국인비율 거래량 PER +## 1 NA +## 2 2,919,224 5,969,783 55.64 33,064,192 15.45 +## 3 586,770 728,002 49.39 5,066,022 29.15 +## 4 337,384 822,887 89.51 4,500,112 12.95 +## 5 284,510 66,165 10.47 216,366 140.20 +## 6 255,461 164,813 57.80 806,384 43.81 +## ROE 토론실 +## 1 NA +## 2 8.69 NA +## 3 4.25 NA +## 4 N/A NA +## 5 4.77 NA +## 6 10.56 NA ``` 이 중 마지막 열인 토론실은 필요 없는 열이며, 첫 번째 행과 같이 아무런 정보가 없는 행도 있습니다. 이를 다음과 같이 정리해줍니다. @@ -450,20 +463,27 @@ print(head(table)) ``` ``` -## N 종목명 현재가 전일비 등락률 액면가 시가총액 상장주식수 -## 2 1 삼성전자 62,400 1,100 +1.79% 100 3,725,144 5,969,783 -## 3 2 SK하이닉스 99,900 900 +0.91% 5,000 727,274 728,002 -## 4 3 삼성전자우 52,200 1,300 +2.55% 100 429,547 822,887 -## 5 4 NAVER 187,500 3,500 -1.83% 100 309,025 164,813 -## 6 5 삼성바이오로직스 438,000 1,000 +0.23% 2,500 289,803 66,165 -## 10 6 현대차 118,000 500 -0.42% 5,000 252,128 213,668 -## 외국인비율 거래량 PER ROE -## 2 57.15 12,456,323 10.36 19.63 -## 3 50.59 1,777,524 4.68 38.53 -## 4 91.91 2,688,224 8.67 N/A -## 5 58.63 387,623 47.63 12.97 -## 6 10.03 66,090 129.32 5.51 -## 10 39.66 445,234 22.05 2.20 +## N 종목명 현재가 전일비 등락률 액면가 +## 2 1 삼성전자 48,900 1,050 -2.10% 100 +## 3 2 SK하이닉스 80,600 1,900 -2.30% 5,000 +## 4 3 삼성전자우 41,000 1,700 -3.98% 100 +## 5 4 삼성바이오로직스 430,000 26,500 -5.81% 2,500 +## 6 5 NAVER 155,000 11,000 -6.63% 100 +## 10 6 LG화학 312,500 28,000 -8.22% 5,000 +## 시가총액 상장주식수 외국인비율 거래량 PER +## 2 2,919,224 5,969,783 55.64 33,064,192 15.45 +## 3 586,770 728,002 49.39 5,066,022 29.15 +## 4 337,384 822,887 89.51 4,500,112 12.95 +## 5 284,510 66,165 10.47 216,366 140.20 +## 6 255,461 164,813 57.80 806,384 43.81 +## 10 220,601 70,592 38.60 744,783 78.07 +## ROE +## 2 8.69 +## 3 4.25 +## 4 N/A +## 5 4.77 +## 6 10.56 +## 10 1.84 ``` 이제 필요한 정보는 6자리 티커입니다. 티커 역시 개발자 도구 화면을 통해 tbody → td → a 태그의 href 속성에 위치하고 있음을 알고 있습니다. 티커를 추출하는 코드는 다음과 같습니다. @@ -480,11 +500,16 @@ print(head(symbol, 10)) ``` ``` -## [1] "/item/main.nhn?code=005930" "/item/board.nhn?code=005930" -## [3] "/item/main.nhn?code=000660" "/item/board.nhn?code=000660" -## [5] "/item/main.nhn?code=005935" "/item/board.nhn?code=005935" -## [7] "/item/main.nhn?code=035420" "/item/board.nhn?code=035420" -## [9] "/item/main.nhn?code=207940" "/item/board.nhn?code=207940" +## [1] "/item/main.nhn?code=005930" +## [2] "/item/board.nhn?code=005930" +## [3] "/item/main.nhn?code=000660" +## [4] "/item/board.nhn?code=000660" +## [5] "/item/main.nhn?code=005935" +## [6] "/item/board.nhn?code=005935" +## [7] "/item/main.nhn?code=207940" +## [8] "/item/board.nhn?code=207940" +## [9] "/item/main.nhn?code=035420" +## [10] "/item/board.nhn?code=035420" ``` 1. `read_html()` 함수를 통해 HTML 정보를 읽어오며, 인코딩은 EUC-KR로 설정합니다. @@ -510,10 +535,10 @@ print(head(symbol, 10)) ## "000660" "000660" ## /item/main.nhn?code=005935 /item/board.nhn?code=005935 ## "005935" "005935" -## /item/main.nhn?code=035420 /item/board.nhn?code=035420 -## "035420" "035420" ## /item/main.nhn?code=207940 /item/board.nhn?code=207940 -## "207940" "207940" +## "207940" "207940" +## /item/main.nhn?code=035420 /item/board.nhn?code=035420 +## "035420" "035420" ``` `sapply()` 함수를 통해 symbol 변수의 내용들에 `function()`을 적용하며, `substr()` 함수 내에 `nchar()` 함수를 적용해 마지막 6자리 글자만 추출합니다. @@ -527,8 +552,8 @@ print(head(symbol, 10)) ``` ``` -## [1] "005930" "000660" "005935" "035420" "207940" "005380" "051910" -## [8] "012330" "068270" "051900" +## [1] "005930" "000660" "005935" "207940" "035420" +## [6] "051910" "068270" "005380" "006400" "051900" ``` `unique()` 함수를 이용해 중복되는 티커를 제거하면 우리가 원하는 티커 부분만 깔끔하게 정리됩니다. 해당 내용을 위에서 구한 테이블에 입력한 후 데이터를 다듬는 과정은 다음과 같습니다. diff --git a/docs/05-crawling_practice.md b/docs/05-crawling_practice.md index 4ff0fdc0..219fbe05 100644 --- a/docs/05-crawling_practice.md +++ b/docs/05-crawling_practice.md @@ -1,632 +1,335 @@ +# 데이터 정리하기 -# 금융 데이터 수집하기 (기본) -API와 크롤링을 이용한다면 비용을 지불하지 않고 얼마든지 금융 데이터를 수집할 수있습니다. 이 CHAPTER에서는 금융 데이터를 받기 위해 필요한 주식티커를 구하는 방법과 섹터별 구성종목을 크롤링하는 방법을 알아보겠습니다. -## 한국거래소의 산업별 현황 및 개별지표 크롤링 +앞 CHAPTER에서는 API와 크롤링을 통해 주가, 재무제표, 가치지표를 수집하는 방법을 배웠습니다. 이번 CHAPTER에서는 각각 csv 파일로 저장된 데이터들을 하나로 합친 후 저장하는 과정을 살펴보겠습니다. -앞 CHAPTER의 예제를 통해 네이버 금융에서 주식티커를 크롤링하는 방법을 살펴보았습니다. 그러나 이 방법은 지나치게 복잡하고 시간이 오래 걸립니다. 반면 한국거래소에서 제공하는 산업별 현황과 개별종목 지표 데이터를 이용하면 훨씬 간단하게 주식티커 데이터를 수집할 수 있습니다. +## 주가 정리하기 -- 산업별 현황: http://marketdata.krx.co.kr/mdi#document=03030103 -- 개별지표: http://marketdata.krx.co.kr/mdi#document=13020401 - -해당 데이터들을 크롤링이 아닌 [Excel] 버튼을 클릭해 엑셀 파일로 받을 수도 있습니다. 그러나 매번 엑셀 파일을 다운로드하고 이를 R로 불러오는 작업은 상당히 비효율적이며, 크롤링을 이용한다면 해당 데이터를 R로 직접 불러올 수 있습니다. - -### 산업별 현황 크롤링 - -먼저 산업별 현황에 해당하는 페이지에 접속한 후 개발자 도구 화면을 열고 [Excel] 버튼을 클릭합니다. [Network] 탭에는 GenerateOTP.jspx와 download.jspx 두 가지 항목이 있습니다. 거래소에서 엑셀 데이터를 받는 과정은 다음과 같습니다. - -1. http://marketdata.krx.co.kr/contents/COM/GenerateOTP.jspx 에 원하는 항목을쿼리로 발송하면 해당 쿼리에 해당하는 OTP(GenerateOTP.jspx)를 받게 됩니다. - -2. 부여받은 OTP를 **http://file.krx.co.kr/download.jspx**에 제출하면 이에 해당하는 데이터(download.jspx)를 다운로드하게 됩니다. - -먼저 1번 단계를 살펴보겠습니다. - -
-OTP 생성 부분 -

(\#fig:unnamed-chunk-2)OTP 생성 부분

-
- -General 항목의 Request URL의 앞부분이 원하는 항목을 제출할 주소입니다. Query String Parameters에는 우리가 원하는 항목들이 적혀 있습니다. 이를 통해 POST 방식으로 데이터를 요청함을 알 수 있습니다. - -다음으로 2번 단계를 살펴보겠습니다. - -
-OTP 제출 부분 -

(\#fig:unnamed-chunk-3)OTP 제출 부분

-
- -General 항목의 Request URL은 OTP를 제출할 주소입니다. Form Data의 OTP는 1번 단계에서 부여받은 OTP에 해당합니다. 이 역시 POST 방식으로 데이터를 요청합니다. - -위 과정을 코드로 나타내면 다음과 같습니다. +주가는 data/KOR_price 폴더 내에 티커_price.csv 파일로 저장되어 있습니다. 해당 파일들을 불러온 후 데이터를 묶는 작업을 통해 하나의 파일로 합치는 방법을 알아보겠습니다. ```r -library(httr) -library(rvest) -library(readr) - -gen_otp_url = - 'http://marketdata.krx.co.kr/contents/COM/GenerateOTP.jspx' -gen_otp_data = list( - name = 'fileDown', - filetype = 'csv', - url = 'MKD/03/0303/03030103/mkd03030103', - tp_cd = 'ALL', - date = '20190607', - lang = 'ko', - pagePath = '/contents/MKD/03/0303/03030103/MKD03030103.jsp') -otp = POST(gen_otp_url, query = gen_otp_data) %>% - read_html() %>% - html_text() -``` +library(stringr) +library(xts) +library(magrittr) -1. gen_otp_url에 원하는 항목을 제출할 URL을 입력합니다. -2. 개발자 도구 화면에 나타는 쿼리 내용들을 리스트 형태로 입력합니다. **단, filetype은 xls이 아닌 csv로 변경하는데**, csv 형태로 다운로드하면 데이터를 처리하기 훨씬 쉽기 때문입니다. -3. `POST()` 함수를 통해 해당 URL에 쿼리를 전송하면 이에 해당하는 데이터를 받게 됩니다. -4. `read_html()`함수를 통해 HTML 내용을 읽어옵니다. -5. `html_text()` 함수는 HTML 내에서 텍스트에 해당하는 부분만을 추출합니다. 이를 통해 OTP 값만 추출하게 됩니다. +KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1) +KOR_ticker$'종목코드' = + str_pad(KOR_ticker$'종목코드', 6, side = c('left'), pad = '0') -위의 과정을 거쳐 생성된 OTP를 제출하면, 우리가 원하는 데이터를 다운로드할 수 있습니다. +price_list = list() +for (i in 1 : nrow(KOR_ticker)) { + + name = KOR_ticker[i, '종목코드'] + price_list[[i]] = + read.csv(paste0('data/KOR_price/', name, + '_price.csv'),row.names = 1) %>% + as.xts() + +} -```r -down_url = 'http://file.krx.co.kr/download.jspx' -down_sector = POST(down_url, query = list(code = otp), - add_headers(referer = gen_otp_url)) %>% - read_html() %>% - html_text() %>% - read_csv() +price_list = do.call(cbind, price_list) %>% na.locf() +colnames(price_list) = KOR_ticker$'종목코드' ``` -1. OTP를 제출할 URL을 down_url에 입력합니다. -2. `POST()` 함수를 통해 위에서 부여받은 OTP 코드를 해당 URL에 제출합니다. -3. `add_headers()` 구문을 통해 리퍼러(referer)를 추가해야 합니다. 리퍼러란 링크를 통해서 각각의 웹사이트로 방문할 때 남는 흔적입니다. 거래소 데이터를 다운로드하는 과정을 살펴보면 첫 번째 URL에서 OTP를 부여받고, 이를 다시 두번째 URL에 제출했습니다. 그런데 이러한 과정의 흔적이 없이 OTP를 바로 두번째 URL에 제출하면 서버는 이를 로봇으로 인식해 데이터를 반환하지 않습니다. 따라서 `add_headers()` 함수를 통해 우리가 거쳐온 과정을 흔적으로 남겨 -야 데이터를 반환하게 되며 첫 번째 URL을 리퍼러로 지정해줍니다. -4. `read_html()`과 `html_text()` 함수를 통해 텍스트 데이터만 추출합니다. -5. `read_csv()` 함수는 csv 형태의 데이터를 불러옵니다. 위의 요청 쿼리에서 filetype을 csv로 지정했으므로 손쉽게 데이터를 읽어올 수 있습니다. + ```r -print(down_sector) +head(price_list[, 1:5]) ``` ``` -## # A tibble: 2,243 x 7 -## 시장구분 종목코드 종목명 산업분류 `현재가(종가)` 전일대비 `시가총액(원)` -## -## 1 코스피 030720 동원수산~ 어업 8940 -20 41605016700 -## 2 코스피 007160 사조산업~ 어업 54400 800 272000000000 -## 3 코스피 006040 동원산업~ 어업 246500 500 829028800000 -## 4 코스피 004970 신라교역~ 어업 14350 350 229600000000 -## 5 코스피 012320 경동인베스~ 광업 40300 1350 95310426900 -## 6 코스피 003580 넥스트사이~ 광업 5200 260 122099322800 -## 7 코스피 017810 풀무원 음식료품 11300 200 430427735000 -## 8 코스피 280360 롯데제과~ 음식료품 159500 -500 1023466361500 -## 9 코스피 271560 오리온 음식료품 83300 1400 3293359795600 -## 10 코스피 006090 사조오양~ 음식료품 8220 30 77454914580 -## # ... with 2,233 more rows +## X005930 X000660 X207940 X035420 X051910 +## 2018-03-05 45200 78300 465500 156021 375000 +## 2018-03-06 47020 82400 449000 159426 387500 +## 2018-03-07 48620 82700 448000 159226 385000 +## 2018-03-08 49200 83500 451000 160027 387000 +## 2018-03-09 49740 83300 455000 160628 406500 +## 2018-03-12 49740 84900 458500 161429 410500 ``` -위 과정을 통해 down_sector 변수에는 산업별 현황 데이터가 저장되었습니다. 이를 csv 파일로 저장하겠습니다. - - ```r -ifelse(dir.exists('data'), FALSE, dir.create('data')) -write.csv(down_sector, 'data/krx_sector.csv') +tail(price_list[, 1:5]) ``` -먼저 `ifelse()` 함수를 통해 data라는 이름의 폴더가 있으면 FALSE를 반환하고, 없으면 해당 이름으로 폴더를 생성해줍니다. 그 후 앞서 다운로드한 데이터를 data 폴더 안에 krx_sector.csv 이름으로 저장합니다. 해당 폴더를 확인해보면 데이터가 csv 형태로 저장되어 있습니다. - -### 개별종목 지표 크롤링 - -개별종목 데이터를 크롤링하는 방법은 위와 매우 유사하며, 요청하는 쿼리 값에만 차이가 있습니다. 개발자 도구 화면을 열고 [CSV] 버튼을 클릭해 어떠한 쿼리를 요청하는지 확인합니다. - -
-개별지표 OTP 생성 부분 -

(\#fig:unnamed-chunk-8)개별지표 OTP 생성 부분

-
- -이 중 isu_cdnm, isu_cd, isu_nm, isu_srt_cd, fromdate 항목은 종목 구분의 개별 탭에 해당하는 부분이므로 우리가 원하는 전체 데이터를 받을 때는 필요하지 않은 요청값입니다. 이를 제외한 요청값을 산업별 현황 예제에 적용하면 해당 데이터 역시 손쉽게 다운로드할 수 있습니다. - - -```r -library(httr) -library(rvest) -library(readr) - -gen_otp_url = - 'http://marketdata.krx.co.kr/contents/COM/GenerateOTP.jspx' -gen_otp_data = list( - name = 'fileDown', - filetype = 'csv', - url = "MKD/13/1302/13020401/mkd13020401", - market_gubun = 'ALL', - gubun = '1', - schdate = '20190607', - pagePath = "/contents/MKD/13/1302/13020401/MKD13020401.jsp") - -otp = POST(gen_otp_url, query = gen_otp_data) %>% - read_html() %>% - html_text() - -down_url = 'http://file.krx.co.kr/download.jspx' -down_ind = POST(down_url, query = list(code = otp), - add_headers(referer = gen_otp_url)) %>% - read_html() %>% - html_text() %>% - read_csv() ``` - - -```r -print(down_ind) +## X005930 X000660 X207940 X035420 X051910 +## 2020-03-06 56500 92600 491000 179500 400000 +## 2020-03-09 54200 86900 494000 168000 374000 +## 2020-03-10 54600 89100 496000 172000 373500 +## 2020-03-11 52100 85500 484000 170000 365000 +## 2020-03-12 50800 82800 483000 166500 341500 +## 2020-03-13 49950 82500 456500 166000 340500 ``` -``` -## # A tibble: 2,204 x 13 -## 일자 종목코드 종목명 관리여부 종가 EPS PER BPS PBR -## -## 1 2019-06-07 000250 삼천당제약~ - 39650 409 96.94 6,719 5.9 -## 2 2019-06-07 000440 중앙에너비~ - 6880 958 7.18 7,269 0.95 -## 3 2019-06-07 001000 신라섬유~ - 2225 7 317.~ 587 3.79 -## 4 2019-06-07 001540 안국약품~ - 11350 1,154 9.84 11,2~ 1.01 -## 5 2019-06-07 001810 무림SP - 2795 505 5.53 9,212 0.3 -## 6 2019-06-07 001840 이화공영~ - 5290 24 220.~ 2,164 2.44 -## 7 2019-06-07 002230 피에스텍~ - 4275 - - 7,283 0.59 -## 8 2019-06-07 002290 삼일기업공~ - 3185 250 12.74 4,578 0.7 -## 9 2019-06-07 002680 한탑 - 2435 - - 2,135 1.14 -## 10 2019-06-07 002800 신신제약~ - 7050 191 36.91 3,595 1.96 -## # ... with 2,194 more rows, and 4 more variables: 주당배당금 , -## # 배당수익률 , `게시물 일련번호` , 총카운트 -``` +1. 티커가 저장된 csv 파일을 불러온 후 티커를 6자리로 맞춰줍니다. +2. 빈 리스트인 price_list를 생성합니다. +3. for loop 구문을 이용해 종목별 가격 데이터를 불러온 후 `as.xts()`를 통해 시계열 형태로 데이터를 변경하고 리스트에 저장합니다. +4. `do.call()` 함수를 통해 리스트를 열 형태로 묶습니다. +5. 간혹 결측치가 발생할 수 있으므로, `na.locf()` 함수를 통해 결측치에는 전일 데이터를 사용합니다. +6. 행 이름을 각 종목의 티커로 변경합니다. -위 과정을 통해 down_ind 변수에는 개별종목 지표 데이터가 저장되었습니다. 해당 데이터 역시 csv 파일로 저장하겠습니다. +해당 작업을 통해 개별 csv 파일로 흩어져 있던 가격 데이터가 하나의 데이터로 묶이게 됩니다. ```r -write.csv(down_ind, 'data/krx_ind.csv') +write.csv(data.frame(price_list), 'data/KOR_price.csv') ``` -### 최근 영업일 기준 데이터 받기 - -위 예제의 쿼리 항목 중 date와 schdate 부분을 원하는 일자로 입력하면(예: 20190104) 해당일의 데이터를 다운로드할 수 있으며, 전 영업일 날짜를 입력하면 가장 최근의 데이터를 받을 수 있습니다. 그러나 매번 해당 항목을 입력하기는 번거로우므로 자동으로 반영되게 할 필요가 있습니다. - -네이버 금융의 [국내증시 → 증시자금동향]에는 이전 2영업일에 해당하는 날짜가 있으며, 자동으로 날짜가 업데이트되어 편리합니다. 따라서 해당 부분을 크롤링해 쿼리 항목에 사용할 수 있습니다. +마지막으로 해당 데이터를 data 폴더에 KOR_price.csv 파일로 저장합니다. 시계열 형태 그대로 저장하면 인덱스가 삭제되므로 데이터 프레임 형태로 변경한 후 저장해야 합니다. -
-최근 영업일 부분 -

(\#fig:unnamed-chunk-12)최근 영업일 부분

-
+## 재무제표 정리하기 -크롤링하고자 하는 데이터가 하나거나 소수일때는 HTML 구조를 모두 분해한 후 데이터를 추출하는 것보다 Xpath를 이용하는 것이 훨씬 효율적입니다. Xpath란 XML 중 특정 값의 태그나 속성을 찾기 쉽게 만든 주소라 생각하면 됩니다. 예를 들어 R 프로그램이 저장된 곳을 윈도우 탐색기를 이용해 이용하면 C:\\Program Files\\R\\R-3.4.2 형태의 주소를 보이는데 이것은 윈도우의 path 문법입니다. XML 역시 이와 동일한 개념의 Xpath가 있습니다. 웹페이지에서 Xpath를 찾는 법은 다음과 같습니다. - -
-Xpath 복사하기 -

(\#fig:unnamed-chunk-13)Xpath 복사하기

-
- -먼저 크롤링하고자 하는 내용에 마우스 커서를 올린 채 마우스 오른쪽 버튼을 클릭한 후 [검사]를 선택합니다. 그러면 개발자 도구 화면이 열리며 해당 지점의 HTML 부분이 선택됩니다. 그 후 HTML 화면에서 마우스 오른쪽 버튼을 클릭하고 [Copy → Copy Xpath]를 선택하면 해당 지점의 Xpath가 복사됩니다. - - -```css -//*[@id="type_0"]/div/ul[2]/li/span -``` - - - - -위에서 구한 날짜의 Xpath를 이용해 해당 데이터를 크롤링하겠습니다. +재무제표는 data/KOR_fs 폴더 내 티커_fs.csv 파일로 저장되어 있습니다. 주가는 하나의 열로 이루어져 있어 데이터를 정리하는 것이 간단했지만, 재무제표는 각 종목별 재무 항목이 모두 달라 정리하기 번거롭습니다. ```r -library(httr) -library(rvest) library(stringr) +library(magrittr) +library(dplyr) -url = 'https://finance.naver.com/sise/sise_deposit.nhn' - -biz_day = GET(url) %>% - read_html(encoding = 'EUC-KR') %>% - html_nodes(xpath = - '//*[@id="type_1"]/div/ul[2]/li/span') %>% - html_text() %>% - str_match(('[0-9]+.[0-9]+.[0-9]+') ) %>% - str_replace_all('\\.', '') - -print(biz_day) -``` - -``` -## [1] "20200116" -``` - -1. 페이지의 url을 저장합니다. -2. `GET()` 함수를 통해 해당 페이지 내용을 받습니다. -3. `read_html()` 함수를 이용해 해당 페이지의 HTML 내용을 읽어오며, 인코딩은 EUC-KR로 설정합니다. -4. `html_node()` 함수 내에 위에서 구한 Xpath를 입력해서 해당 지점의 데이터를 추출합니다. -5. `html_text()` 함수를 통해 텍스트 데이터만을 추출합니다. -6. `str_match()` 함수 내에서 정규표현식^[특정한 규칙을 가진 문자열의 집합을 표현하는데 사용하는 형식 언어]용해 숫자.숫자.숫자 형식의 데이터를 추출합니다. -7. `str_replace_all()` 함수를 이용해 마침표(.)를 모두 없애줍니다. - -이처럼 Xpath를 이용하면 태그나 속성을 분해하지 않고도 원하는 지점의 데이터를 크롤링할 수 있습니다. 위 과정을 통해 yyyymmdd 형태의 날짜만 남게 되었습니다. 이를 위의 date와 schdate에 입력하면 산업별 현황과 개별종목 지표를 최근일자 기준으로 다운로드하게 됩니다. 전체 코드는 다음과 같습니다. +KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1) +KOR_ticker$'종목코드' = + str_pad(KOR_ticker$'종목코드', 6, side = c('left'), pad = '0') +data_fs = list() -```r -library(httr) -library(rvest) -library(stringr) -library(readr) - -# 최근 영업일 구하기 -url = 'https://finance.naver.com/sise/sise_deposit.nhn' - -biz_day = GET(url) %>% - read_html(encoding = 'EUC-KR') %>% - html_nodes(xpath = - '//*[@id="type_1"]/div/ul[2]/li/span') %>% - html_text() %>% - str_match(('[0-9]+.[0-9]+.[0-9]+') ) %>% - str_replace_all('\\.', '') - -# 산업별 현황 OTP 발급 -gen_otp_url = - 'http://marketdata.krx.co.kr/contents/COM/GenerateOTP.jspx' -gen_otp_data = list( - name = 'fileDown', - filetype = 'csv', - url = 'MKD/03/0303/03030103/mkd03030103', - tp_cd = 'ALL', - date = biz_day, # 최근영업일로 변경 - lang = 'ko', - pagePath = '/contents/MKD/03/0303/03030103/MKD03030103.jsp') -otp = POST(gen_otp_url, query = gen_otp_data) %>% - read_html() %>% - html_text() - -# 산업별 현황 데이터 다운로드 -down_url = 'http://file.krx.co.kr/download.jspx' -down_sector = POST(down_url, query = list(code = otp), - add_headers(referer = gen_otp_url)) %>% - read_html() %>% - html_text() %>% - read_csv() - -ifelse(dir.exists('data'), FALSE, dir.create('data')) -write.csv(down_sector, 'data/krx_sector.csv') - -# 개별종목 지표 OTP 발급 -gen_otp_url = - 'http://marketdata.krx.co.kr/contents/COM/GenerateOTP.jspx' -gen_otp_data = list( - name = 'fileDown', - filetype = 'csv', - url = "MKD/13/1302/13020401/mkd13020401", - market_gubun = 'ALL', - gubun = '1', - schdate = biz_day, # 최근영업일로 변경 - pagePath = "/contents/MKD/13/1302/13020401/MKD13020401.jsp") - -otp = POST(gen_otp_url, query = gen_otp_data) %>% - read_html() %>% - html_text() - -# 개별종목 지표 데이터 다운로드 -down_url = 'http://file.krx.co.kr/download.jspx' -down_ind = POST(down_url, query = list(code = otp), - add_headers(referer = gen_otp_url)) %>% - read_html() %>% - html_text() %>% - read_csv() - -write.csv(down_ind, 'data/krx_ind.csv') +for (i in 1 : nrow(KOR_ticker)){ + + name = KOR_ticker[i, '종목코드'] + data_fs[[i]] = read.csv(paste0('data/KOR_fs/', name, + '_fs.csv'), row.names = 1) +} ``` -### 거래소 데이터 정리하기 -위에서 다운로드한 데이터는 중복된 열이 있으며, 불필요한 데이터 역시 있습니다. 따라서 하나의 테이블로 합친 후 정리할 필요가 있습니다. 먼저 다운로드한 csv 파일을 읽어옵니다. -```r -down_sector = read.csv('data/krx_sector.csv', row.names = 1, - stringsAsFactors = FALSE) -down_ind = read.csv('data/krx_ind.csv', row.names = 1, - stringsAsFactors = FALSE) -``` -`read.csv()` 함수를 이용해 csv 파일을 불러옵니다. `row.names = 1`을 통해 첫 번째 열을 행 이름으로 지정하고, `stringsAsFactors = FALSE`를 통해 문자열 데이터가 팩터 형태로 변형되지 않게 합니다. +위와 동일하게 티커 데이터를 읽어옵니다. 이를 바탕으로 종목별 재무제표 데이터를 읽어온 후 리스트에 저장합니다. ```r -intersect(names(down_sector), names(down_ind)) +fs_item = data_fs[[1]] %>% rownames() +length(fs_item) ``` ``` -## [1] "종목코드" "종목명" +## [1] 237 ``` -먼저 `intersect()` 함수를 통해 두 데이터 간 중복되는 열 이름을 살펴보면 종목코드와 종목명이 동일한 위치에 있습니다. - - ```r -setdiff(down_sector[, '종목명'], down_ind[ ,'종목명']) +print(head(fs_item)) ``` ``` -## [1] "엘브이엠씨홀딩스" "한국패러랠" "한국ANKOR유전" -## [4] "맵스리얼티1" "맥쿼리인프라" "하나니켈2호" -## [7] "하나니켈1호" "베트남개발1" "NH프라임리츠" -## [10] "롯데리츠" "신한알파리츠" "이리츠코크렙" -## [13] "모두투어리츠" "하이골드12호" "하이골드8호" -## [16] "바다로19호" "하이골드3호" "케이탑리츠" -## [19] "에이리츠" "동북아13호" "동북아12호" -## [22] "컬러레이" "JTC" "뉴프라이드" -## [25] "윙입푸드" "글로벌에스엠" "크리스탈신소재" -## [28] "씨케이에이치" "차이나그레이트" "골든센츄리" -## [31] "오가닉티코스메틱" "GRT" "로스웰" -## [34] "헝셩그룹" "이스트아시아홀딩스" "에스앤씨엔진그룹" -## [37] "SNK" "SBI핀테크솔루션즈" "잉글우드랩" -## [40] "코오롱티슈진" "엑세스바이오" +## [1] "매출액" "매출원가" +## [3] "매출총이익" "판매비와관리비" +## [5] "인건비" "유무형자산상각비" ``` -`setdiff()` 함수를 통해 두 데이터에 공통적으로 없는 종목명, 즉 하나의 데이터에만 있는 종목을 살펴보면 위와 같습니다. 해당 종목들은 선박펀드, 광물펀드, 해외종목 등 일반적이지 않은 종목들이므로 제외하는 것이 좋습니다. 따라서 둘 사이에 공통적으로 존재하는 종목을 기준으로 데이터를 합쳐주겠습니다. +다음으로 재무제표 항목의 기준을 정해줄 필요가 있습니다. 재무제표 작성 항목은 각 업종별로 상이하므로, 이를 모두 고려하면 지나치게 데이터가 커지게 됩니다. 또한 퀀트 투자에는 일반적이고 공통적인 항목을 주로 사용하므로 대표적인 재무 항목을 정해 이를 기준으로 데이터를 정리해도 충분합니다. +따라서 기준점으로 첫 번째 리스트, 즉 삼성전자의 재무 항목을 선택하며, 총 237개 재무 항목이 있습니다. 해당 기준을 바탕으로 재무제표 데이터를 정리하며, 전체 항목에 대한 정리 이전에 간단한 예시로 첫 번째 항목인 매출액 기준 데이터 정리를 살펴보겠습니다. -```r -KOR_ticker = merge(down_sector, down_ind, - by = intersect(names(down_sector), - names(down_ind)), - all = FALSE - ) -``` -`merge()` 함수는 by를 기준으로 두 데이터를 하나로 합치며, 공통으로 존재하는 종목코드, 종목명을 기준으로 입력해줍니다. 또한 all 값을 TRUE로 설정하면 합집합을 반 -환하고, FALSE로 설정하면 교집합을 반환합니다. 공통으로 존재하는 항목을 원하므로 여기서는 FALSE를 입력합니다. +```r +select_fs = lapply(data_fs, function(x) { + # 해당 항목이 있을시 데이터를 선택 + if ( '매출액' %in% rownames(x) ) { + x[which(rownames(x) == '매출액'), ] + + # 해당 항목이 존재하지 않을 시, NA로 된 데이터프레임 생성 + } else { + data.frame(NA) + } + }) +select_fs = bind_rows(select_fs) -```r -KOR_ticker = KOR_ticker[order(-KOR_ticker['시가총액.원.']), ] -print(head(KOR_ticker)) +print(head(select_fs)) ``` ``` -## 종목코드 종목명 시장구분 산업분류 현재가.종가. 전일대비 -## 332 005930 삼성전자 코스피 전기전자 59000 -1000 -## 45 000660 SK하이닉스 코스피 전기전자 98200 -2300 -## 333 005935 삼성전자우 코스피 전기전자 49250 -500 -## 852 035420 NAVER 코스피 서비스업 191500 1000 -## 1938 207940 삼성바이오로직스 코스피 의약품 434500 -500 -## 303 005380 현대차 코스피 운수장비 115000 -1000 -## 시가총액.원. 일자 관리여부 종가 EPS PER BPS PBR -## 332 3.522e+14 2020-01-15 - 59000 6,461 9.13 35,342 1.67 -## 45 7.149e+13 2020-01-15 - 98200 22,255 4.41 64,348 1.53 -## 333 4.053e+13 2020-01-15 - 49250 - - - - -## 852 3.156e+13 2020-01-15 - 191500 4,437 43.16 31,795 6.02 -## 1938 2.875e+13 2020-01-15 - 434500 3,387 128.28 62,805 6.92 -## 303 2.457e+13 2020-01-15 - 115000 5,632 20.42 245,447 0.47 -## 주당배당금 배당수익률 게시물..일련번호 총카운트 -## 332 1416 2.40 1446 NA -## 45 1500 1.53 1399 NA -## 333 1417 2.88 1829 NA -## 852 314 0.16 1518 NA -## 1938 0 0.00 1577 NA -## 303 4000 3.48 1440 NA +## X2016.12 X2017.12 X2018.12 X2019.12 NA. +## 1 2018667 2395754 2437714 2304009 NA +## 2 171980 301094 404451 269907 NA +## 3 2946 4646 5358 7016 NA +## 4 40226 46785 55869 65934 NA +## 5 206593 256980 281830 286250 NA +## 6 6706 9491 9821 NA NA ``` -데이터를 시가총액 기준으로 내림차순 정렬할 필요도 있습니다. `order()` 함수를 통해 상대적인 순서를 구할 수 있습니다. R은 기본적으로 오름차순으로 순서를 구하므로 앞에 마이너스(-)를 붙여 내림차순 형태로 바꿉니다. 결과적으로 시가총액 기준 내림차 -순으로 해당 데이터가 정렬됩니다. +먼저 `lapply()` 함수를 이용해 모든 재무 데이터가 들어 있는 data_fs 데이터를 대상으로 함수를 적용합니다. `%in%` 함수를 통해 만일 매출액이라는 항목이 행 이름에 있으면 해당 부분의 데이터를 select_fs 리스트에 저장하고, 해당 항목이 없는 경우 NA로 이루어진 데이터 프레임을 저장합니다. + +그 후, dplyr 패키지의 `bind_rows()` 함수를 이용해 리스트 내 데이터들을 행으로 묶어줍니다. `rbind()`에서는 리스트 형태를 테이블로 묶으려면 모든 데이터의 열 개수가 동일해야 하는 반면, `bind_rows()`에서는 열 개수가 다를 경우 나머지 부분을 NA로 처리해 합쳐주는 장점이 있습니다. -마지막으로 스팩, 우선주 종목 역시 제외해야 합니다. +합쳐진 데이터를 살펴보면, 먼저 열 이름이 . 혹은 NA.인 부분이 있습니다. 이는 매출액 항목이 없는 종목의 경우 NA 데이터 프레임을 저장해 생긴 결과입니다. 또한 연도가 순서대로 저장되지 않은 경우가 있습니다. 이 두 가지를 고려해 데이터를 클렌징합니다. ```r -library(stringr) +select_fs = select_fs[!colnames(select_fs) %in% + c('.', 'NA.')] +select_fs = select_fs[, order(names(select_fs))] +rownames(select_fs) = KOR_ticker[, '종목코드'] -KOR_ticker[grepl('스팩', KOR_ticker[, '종목명']), '종목명'] +print(head(select_fs)) ``` ``` -## [1] "엔에이치스팩14호" "케이비제18호스팩" "삼성스팩2호" -## [4] "엔에이치스팩12호" "한화에스비아이스팩" "미래에셋대우스팩3호" -## [7] "신한제4호스팩" "유안타제5호스팩" "하나금융11호스팩" -## [10] "케이비17호스팩" "한국제7호스팩" "대신밸런스제7호스팩" -## [13] "SK4호스팩" "대신밸런스제6호스팩" "신한제6호스팩" -## [16] "DB금융스팩6호" "동부스팩5호" "IBKS제11호스팩" -## [19] "상상인이안1호스팩" "하나금융10호스팩" "삼성머스트스팩3호" -## [22] "하나머스트제6호스팩" "유안타제4호스팩" "한국제6호스팩" -## [25] "DB금융스팩7호" "하이제4호스팩" "하나금융9호스팩" -## [28] "하나금융14호스팩" "IBKS제10호스팩" "미래에셋대우스팩4호" -## [31] "유안타제3호스팩" "신한제5호스팩" "케이비제19호스팩" -## [34] "SK5호스팩" "교보7호스팩" "한국제5호스팩" -## [37] "유진스팩5호" "상상인이안제2호스팩" "교보8호스팩" -## [40] "IBKS제7호스팩" "키움제5호스팩" "유진스팩4호" -## [43] "신영스팩5호" "한화에이스스팩4호" "엔에이치스팩13호" -## [46] "한국제8호스팩" "IBKS제12호스팩" "미래에셋대우스팩2호" +## X2016.12 X2017.12 X2018.12 X2019.12 +## 5930 2018667 2395754 2437714 2304009 +## 660 171980 301094 404451 269907 +## 207940 2946 4646 5358 7016 +## 35420 40226 46785 55869 65934 +## 51910 206593 256980 281830 286250 +## 68270 6706 9491 9821 NA ``` -```r -KOR_ticker[str_sub(KOR_ticker[, '종목코드'], -1, -1) != 0, '종목명'] -``` - -``` -## [1] "삼성전자우" "현대차2우B" "LG생활건강우" -## [4] "현대차우" "LG화학우" "아모레퍼시픽우" -## [7] "미래에셋대우2우B" "삼성화재우" "LG전자우" -## [10] "아모레G3우(전환)" "신영증권우" "한화3우B" -## [13] "CJ4우(전환)" "한국금융지주우" "두산우" -## [16] "대신증권우" "아모레G우" "S-Oil우" -## [19] "현대차3우B" "NH투자증권우" "삼성SDI우" -## [22] "LG우" "대림산업우" "삼성전기우" -## [25] "CJ제일제당 우" "SK이노베이션우" "삼성물산우B" -## [28] "SK우" "CJ우" "금호석유우" -## [31] "대신증권2우B" "대교우B" "미래에셋대우우" -## [34] "GS우" "코오롱인더우" "롯데지주우" -## [37] "두산퓨얼셀1우" "두산솔루스1우" "부국증권우" -## [40] "두산2우B" "롯데칠성우" "유한양행우" -## [43] "SK케미칼우" "유화증권우" "호텔신라우" -## [46] "한진칼우" "두산솔루스2우B" "두산퓨얼셀2우B" -## [49] "유안타증권우" "LG하우시스우" "BYC우" -## [52] "남양유업우" "세방우" "대한항공우" -## [55] "SK디스커버리우" "넥센타이어1우B" "대덕전자1우" -## [58] "하이트진로2우B" "태영건설우" "쌍용양회우" -## [61] "대상우" "녹십자홀딩스2우" "한화솔루션우" -## [64] "삼양사우" "한화우" "신풍제약우" -## [67] "삼양홀딩스우" "넥센우" "현대건설우" -## [70] "NPC우" "남선알미우" "코리아써우" -## [73] "SK증권우" "코오롱우" "금호산업우" -## [76] "태양금속우" "한화투자증권우" "계양전기우" -## [79] "루트로닉3우C" "SK네트웍스우" "대한제당우" -## [82] "동원시스템즈우" "크라운해태홀딩스우" "유유제약1우" -## [85] "서울식품우" "일양약품우" "성문전자우" -## [88] "하이트진로홀딩스우" "삼성중공우" "대원전선우" -## [91] "성신양회우" "현대비앤지스틸우" "깨끗한나라우" -## [94] "CJ씨푸드1우" "노루페인트우" "DB하이텍1우" -## [97] "크라운제과우" "소프트센우" "대호피앤씨우" -## [100] "코오롱글로벌우" "대상홀딩스우" "금강공업우" -## [103] "한양증권우" "덕성우" "동부건설우" -## [106] "JW중외제약우" "진흥기업2우B" "진흥기업우B" -## [109] "신원우" "동양우" "동부제철우" -## [112] "코리아써키트2우B" "JW중외제약2우B" "흥국화재우" -## [115] "노루홀딩스우" "대한제당3우B" "흥국화재2우B" -## [118] "유유제약2우B" "동양2우B" "동양3우B" -``` +1. `!`와 `%in%` 함수를 이용해, 열 이름에 . 혹은 NA.가 들어가지 않은 열만 선택합니다. +2. `order()` 함수를 이용해 열 이름의 연도별 순서를 구한 후 이를 바탕으로 열을 다시 정리합니다. +3. 행 이름을 티커들로 변경합니다. -`grepl()` 함수를 통해 종목명에 ‘스팩’이 들어가는 종목을 찾고, `stringr` 패키지의 `str_sub()` 함수를 통해 종목코드 끝이 0이 아닌 우선주 종목을 찾을 수 있습니다. +해당 과정을 통해 전 종목의 매출액 데이터가 연도별로 정리되었습니다. for loop 구문을 이용해 모든 재무 항목에 대한 데이터를 정리하는 방법은 다음과 같습니다. ```r -KOR_ticker = KOR_ticker[!grepl('스팩', KOR_ticker[, '종목명']), ] -KOR_ticker = KOR_ticker[str_sub(KOR_ticker[, '종목코드'], -1, -1) == 0, ] +fs_list = list() + +for (i in 1 : length(fs_item)) { + select_fs = lapply(data_fs, function(x) { + # 해당 항목이 있을시 데이터를 선택 + if ( fs_item[i] %in% rownames(x) ) { + x[which(rownames(x) == fs_item[i]), ] + + # 해당 항목이 존재하지 않을 시, NA로 된 데이터프레임 생성 + } else { + data.frame(NA) + } + }) + + # 리스트 데이터를 행으로 묶어줌 + select_fs = bind_rows(select_fs) + + # 열이름이 '.' 혹은 'NA.'인 지점은 삭제 (NA 데이터) + select_fs = select_fs[!colnames(select_fs) %in% + c('.', 'NA.')] + + # 연도 순별로 정리 + select_fs = select_fs[, order(names(select_fs))] + + # 행이름을 티커로 변경 + rownames(select_fs) = KOR_ticker[, '종목코드'] + + # 리스트에 최종 저장 + fs_list[[i]] = select_fs + +} + +# 리스트 이름을 재무 항목으로 변경 +names(fs_list) = fs_item ``` -마지막으로 행 이름을 초기화한 후 정리된 데이터를 csv 파일로 저장합니다. +위 과정을 거치면 fs_list에 총 237리스트가 생성됩니다. 각 리스트에는 해당 재무 항목에 대한 전 종목의 연도별 데이터가 정리되어 있습니다. ```r -rownames(KOR_ticker) = NULL -write.csv(KOR_ticker, 'data/KOR_ticker.csv') +saveRDS(fs_list, 'data/KOR_fs.Rds') ``` -## WICS 기준 섹터정보 크롤링 +마지막으로 해당 데이터를 data 폴더 내에 저장합니다. 리스트 형태 그대로 저장하기 위해 `saveRDS()` 함수를 이용해 KOR_fs.Rds 파일로 저장합니다. -일반적으로 주식의 섹터를 나누는 기준은 MSCI와 S&P가 개발한 GICS^[https://en.wikipedia.org/wiki/Global_Industry_Classification_Standard]를 가장 많이 사용합니다. 국내 종목의 GICS 기준 정보 역시 한국거래소에서 제공하고 있으나, 이는 독점적 지적재산으로 명시했기에 사용하는 데 무리가 있습니다. 그러나 지수제공업체인 와이즈인덱스^[http://www.wiseindex.com/]에서는 GICS와 비슷한 WICS 산업분류를 발표하고 있습니다. WICS를 크롤링해 필요한 정보를 수집해보겠습니다. +Rds 형식은 파일을 더블 클릭한 후 연결 프로그램을 R Studio로 설정해 파일을 불러올 수 있습니다. 혹은 `readRDS()` 함수를 이용해 파일을 읽어올 수도 있습니다. -먼저 웹페이지에 접속해 [Index → WISE SECTOR INDEX → WICS → 에너지]를 클릭합니다. 그 후 [Components] 탭을 클릭하면 해당 섹터의 구성종목을 확인할 수 있습니다. +## 가치지표 정리하기 -
-WICS 기준 구성종목 -

(\#fig:unnamed-chunk-25)WICS 기준 구성종목

-
+가치지표는 data/KOR_value 폴더 내 티커_value.csv 파일로 저장되어 있습니다. 재무제표를 정리하는 방법과 거의 동일합니다. -개발자도구 화면(그림 \@ref(fig:wicurl))을 통해 해당 페이지의 데이터전송 과정을 살펴보도록 하겠습니다. -
-WICS 페이지 개발자도구 화면 -

(\#fig:wicurl)WICS 페이지 개발자도구 화면

-
+```r +library(stringr) +library(magrittr) +library(dplyr) -일자를 선택하면 [Network] 탭의 GetIndexComponets 항목을 통해 데이터 전송 과정이 나타납니다. Request URL의 주소를 살펴보면 다음과 같습니다. +KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1) +KOR_ticker$'종목코드' = + str_pad(KOR_ticker$'종목코드', 6, side = c('left'), pad = '0') -1. http://www.wiseindex.com/Index/GetIndexComponets: 데이터를 요청하는 url 입니다. -2. ceil_yn = 0: 실링 여부를 나타내며, 0은 비실링을 의미합니다. -3. dt=20190607: 조회일자를 나타냅니다. -4. sec_cd=G10: 섹터 코드를 나타냅니다. +data_value = list() -이번엔 위 주소의 페이지를 열어보겠습니다. +for (i in 1 : nrow(KOR_ticker)){ + + name = KOR_ticker[i, '종목코드'] + data_value[[i]] = + read.csv(paste0('data/KOR_value/', name, + '_value.csv'), row.names = 1) %>% + t() %>% data.frame() -
-WICS 데이터 페이지 -

(\#fig:unnamed-chunk-26)WICS 데이터 페이지

-
+} +``` -글자들은 페이지에 출력된 내용이지만 매우 특이한 형태로 구성되어 있는데 이것은 JSON 형식의 데이터입니다. 기존에 우리가 살펴보았던 대부분의 웹페이지는 XML 형식으로 표현되어 있습니다. XML 형식은 문법이 복잡하고 표현 규칙이 엄격해 데이터의 용량이 커지는 단점이 있습니다. 반면 JSON 형식은 문법이 단순하고 데이터의 용량이 작아 빠른 속도로 데이터를 교환할 수 있습니다. R에서는 jsonlite 패키지의 `fromJSON()` 함수를 사용해 매우 손쉽게 JSON 형식의 데이터를 크롤링할 수 있습니다. +먼저 티커에 해당하는 파일을 불러온 후 for loop 구문을 통해 가치지표 데이터를 data_value 리스트에 저장합니다. 단, csv 내에 데이터가 \@ref(tab:valuesample)와 같이 행의 형태로 저장되어 있으므로, t() 함수를 이용해 열의 형태로 바꿔주며, 데이터 프레임 형태로 저장합니다. -```r -library(jsonlite) +Table: (\#tab:valuesample)가치지표의 저장 예시 + + value x +------- ---------- + PER Number 1 + PBR Number 2 + PCR Number 3 + PSR Number 4 -url = 'http://www.wiseindex.com/Index/GetIndexComponets?ceil_yn=0&dt=20190607&sec_cd=G10' -data = fromJSON(url) -lapply(data, head) +```r +data_value = bind_rows(data_value) +print(head(data_value)) ``` ``` -## $info -## $info$TRD_DT -## [1] "/Date(1559833200000)/" -## -## $info$MKT_VAL -## [1] 19850082 -## -## $info$TRD_AMT -## [1] 70030 -## -## $info$CNT -## [1] 23 -## -## -## $list -## IDX_CD IDX_NM_KOR ALL_MKT_VAL CMP_CD CMP_KOR MKT_VAL WGT -## 1 G10 WICS 에너지 19850082 096770 SK이노베이션 9052841 45.61 -## 2 G10 WICS 에너지 19850082 010950 S-Oil 3403265 17.14 -## 3 G10 WICS 에너지 19850082 267250 현대중공업지주 2873204 14.47 -## 4 G10 WICS 에너지 19850082 078930 GS 2491805 12.55 -## 5 G10 WICS 에너지 19850082 067630 에이치엘비생명과학 624986 3.15 -## 6 G10 WICS 에너지 19850082 006120 SK디스커버리 257059 1.30 -## S_WGT CAL_WGT SEC_CD SEC_NM_KOR SEQ TOP60 APT_SHR_CNT -## 1 45.61 1 G10 에너지 1 2 56403994 -## 2 62.75 1 G10 에너지 2 2 41655633 -## 3 77.23 1 G10 에너지 3 2 9283372 -## 4 89.78 1 G10 에너지 4 2 49245150 -## 5 92.93 1 G10 에너지 5 2 39307272 -## 6 94.22 1 G10 에너지 6 2 10470820 -## -## $sector -## SEC_CD SEC_NM_KOR SEC_RATE IDX_RATE -## 1 G25 경기관련소비재 16.05 0 -## 2 G35 건강관리 9.27 0 -## 3 G50 커뮤니케이션서비스 2.26 0 -## 4 G40 금융 10.31 0 -## 5 G10 에너지 2.37 100 -## 6 G20 산업재 12.68 0 -## -## $size -## SEC_CD SEC_NM_KOR SEC_RATE IDX_RATE -## 1 WMI510 WMI500 대형주 69.40 89.78 -## 2 WMI520 WMI500 중형주 13.56 4.44 -## 3 WMI530 WMI500 소형주 17.04 5.78 +## PER PBR PCR PSR X1 +## 1 13.87 1.134 6.571 1.2942 NA +## 2 29.83 1.253 9.264 2.2252 NA +## 3 NA 6.936 2961.208 43.0506 NA +## 4 46.76 4.193 20.097 4.1356 NA +## 5 76.70 1.383 7.701 0.8397 NA +## 6 83.59 8.312 57.271 22.2819 NA ``` -\$list 항목에는 해당 섹터의 구성종목 정보가 있으며, \$sector 항목을 통해 다른 섹터의 코드도 확인할 수 있습니다. for loop 구문을 이용해 URL의 sec_cd=에 해당하는 부분만 변경하면 모든 섹터의 구성종목을 매우 쉽게 얻을 수 있습니다. +`bind_rows()` 함수를 이용하여 리스트 내 데이터들을 행으로 묶어준 후 데이터를 확인해보면 PER, PBR, PCR, PSR 열 외에 불필요한 NA로 이루어진 열이 존재합니다. 해당 열을 삭제한 후 정리 작업을 하겠습니다. ```r -sector_code = c('G25', 'G35', 'G50', 'G40', 'G10', - 'G20', 'G55', 'G30', 'G15', 'G45') -data_sector = list() +data_value = data_value[colnames(data_value) %in% + c('PER', 'PBR', 'PCR', 'PSR')] -for (i in sector_code) { - - url = paste0( - 'http://www.wiseindex.com/Index/GetIndexComponets', - '?ceil_yn=0&dt=20190607&sec_cd=',i) - data = fromJSON(url) - data = data$list - - data_sector[[i]] = data - - Sys.sleep(1) -} +data_value = data_value %>% + mutate_all(list(~na_if(., Inf))) -data_sector = do.call(rbind, data_sector) +rownames(data_value) = KOR_ticker[, '종목코드'] +print(head(data_value)) +``` + +``` +## PER PBR PCR PSR +## 005930 13.87 1.134 6.571 1.2942 +## 000660 29.83 1.253 9.264 2.2252 +## 207940 NA 6.936 2961.208 43.0506 +## 035420 46.76 4.193 20.097 4.1356 +## 051910 76.70 1.383 7.701 0.8397 +## 068270 83.59 8.312 57.271 22.2819 ``` -해당 데이터를 csv 파일로 저장해주도록 합니다. ```r -write.csv(data_sector, 'data/KOR_sector.csv') +write.csv(data_value, 'data/KOR_value.csv') ``` + +1. 열 이름이 가치지표에 해당하는 부분만 선택합니다. +2. 일부 종목은 재무 데이터가 0으로 표기되어 가치지표가 Inf로 계산되는 경우가 있습니다. `mutate_all()` 내에 `na_if()` 함수를 이용해 Inf 데이터를 NA로 변경합니다. +3. 행 이름을 티커들로 변경합니다. +4. data 폴더 내에 KOR_value.csv 파일로 저장합니다. diff --git a/docs/06-crawling_actual.md b/docs/06-crawling_actual.md index 8cb84658..c9d6fa8d 100644 --- a/docs/06-crawling_actual.md +++ b/docs/06-crawling_actual.md @@ -1,5 +1,3 @@ - - # 금융 데이터 수집하기 (심화) 지난 CHAPTER에서 수집한 주식티커를 바탕으로 이번 CHAPTER에서는 퀀트 투자의 핵심 자료인 수정주가, 재무제표, 가치지표를 크롤링하는 방법을 알아보겠습니다. @@ -16,14 +14,14 @@
네이버금융 차트의 통신기록 -

(\#fig:unnamed-chunk-3)네이버금융 차트의 통신기록

+

(\#fig:unnamed-chunk-1)네이버금융 차트의 통신기록

화면을 연 상태에서 [일봉] 탭을 선택하면 sise.nhn, schedule.nhn, notice.nhn 총 세 가지 항목이 생성됩니다. 이 중 sise.nhn 항목의 Request URL이 주가 데이터를 요청하는 주소입니다. 해당 URL에 접속해보겠습니다.
주가 데이터 페이지 -

(\#fig:unnamed-chunk-4)주가 데이터 페이지

+

(\#fig:unnamed-chunk-2)주가 데이터 페이지

각 날짜별로 시가, 고가, 저가, 종가, 거래량이 있으며, 주가는 모두 수정주가 기준입니다. 또한 해당 데이터가 item 태그 내 data 속성에 위치하고 있습니다. @@ -73,7 +71,7 @@ print(price) ``` ## [,1] -## 2020-01-20 NA +## 2020-03-16 NA ``` 1. data 폴더 내에 KOR_price 폴더를 생성합니다. @@ -98,12 +96,12 @@ print(head(data_html)) ``` ``` -## [1] "20180105|51300|52120|51200|52120|189623" -## [2] "20180108|52400|52520|51500|52020|167673" -## [3] "20180109|51460|51720|49980|50400|360272" -## [4] "20180110|50500|50520|48640|48840|371336" -## [5] "20180111|48200|49260|48020|48240|502476" -## [6] "20180112|48240|48480|46760|48200|545409" +## [1] "20180305|45820|46160|45080|45200|282019" +## [2] "20180306|45920|47100|45820|47020|308467" +## [3] "20180307|48200|48900|47220|48620|428541" +## [4] "20180308|49200|49480|48080|49200|389273" +## [5] "20180309|49440|50540|49240|49740|286088" +## [6] "20180312|50560|50780|49580|49740|173779" ``` 1. `paste0()` 함수를 이용해 원하는 종목의 url을 생성합니다. url 중 티커에 해당하는 6자리 부분만 위에서 입력한 name으로 설정해주면 됩니다. @@ -123,14 +121,14 @@ print(head(price)) ``` ## # A tibble: 6 x 6 -## `20180105` `51300` `52120` `51200` `52120_1` `189623` -## -## 1 20180108 52400 52520 51500 52020 167673 -## 2 20180109 51460 51720 49980 50400 360272 -## 3 20180110 50500 50520 48640 48840 371336 -## 4 20180111 48200 49260 48020 48240 502476 -## 5 20180112 48240 48480 46760 48200 545409 -## 6 20180115 48800 48980 47920 48540 201920 +## `20180305` `45820` `46160` `45080` `45200` `282019` +## +## 1 20180306 45920 47100 45820 47020 308467 +## 2 20180307 48200 48900 47220 48620 428541 +## 3 20180308 49200 49480 48080 49200 389273 +## 4 20180309 49440 50540 49240 49740 286088 +## 5 20180312 50560 50780 49580 49740 173779 +## 6 20180313 50760 51660 50360 51660 401974 ``` readr 패키지의 `read_delim()` 함수를 쓰면 구분자로 이루어진 데이터를 테이블로 쉽게 변경할 수 있습니다. 데이터를 확인해보면 테이블 형태로 변경되었으며 각 열은 날짜, 시가, 고가, 저가, 종가, 거래량을 의미합니다. 이 중 우리가 필요한 날짜와 종가를 선택한 후 데이터 클렌징을 해줍니다. @@ -151,12 +149,12 @@ print(tail(price)) ``` ## Price -## 2020-01-13 60000 -## 2020-01-14 60000 -## 2020-01-15 59000 -## 2020-01-16 60700 -## 2020-01-17 61300 -## 2020-01-20 62400 +## 2020-03-09 54200 +## 2020-03-10 54600 +## 2020-03-11 52100 +## 2020-03-12 50800 +## 2020-03-13 49950 +## 2020-03-16 48900 ``` 1. 날짜에 해당하는 첫 번째 열과, 종가에 해당하는 다섯 번째 열만 선택해 저장합니다. @@ -273,7 +271,9 @@ Sys.setlocale("LC_ALL", "English") url = paste0('http://comp.fnguide.com/SVO2/ASP/SVD_Finance.asp?pGB=1&gicode=A005930') -data = GET(url) +data = GET(url, + user_agent('Mozilla/5.0 (Windows NT 10.0; Win64; x64) + AppleWebKit/537.36 (KHTML, like Gecko) Chrome/70.0.3538.77 Safari/537.36')) data = data %>% read_html() %>% html_table() @@ -288,53 +288,72 @@ lapply(data, function(x) { ``` ## [[1]] -## IFRS(연결) 2016/12 2017/12 2018/12 2019/09 전년동기 전년동기(%) -## 1 매출액 2,018,667 2,395,754 2,437,714 1,705,161 1,845,064 -7.6 -## 2 매출원가 1,202,777 1,292,907 1,323,944 1,086,850 983,784 10.5 -## 3 매출총이익 815,890 1,102,847 1,113,770 618,311 861,279 -28.2 +## IFRS(연결) 2016/12 2017/12 2018/12 2019/12 +## 1 매출액 2,018,667 2,395,754 2,437,714 2,304,009 +## 2 매출원가 1,202,777 1,292,907 1,323,944 1,472,395 +## 3 매출총이익 815,890 1,102,847 1,113,770 831,613 +## 전년동기 전년동기(%) +## 1 2,437,714 -5.5 +## 2 1,323,944 11.2 +## 3 1,113,770 -25.3 ## ## [[2]] -## IFRS(연결) 2018/12 2019/03 2019/06 2019/09 전년동기 전년동기(%) -## 1 매출액 592,651 523,855 561,271 620,035 654,600 -5.3 -## 2 매출원가 340,160 327,465 359,447 399,939 351,944 13.6 -## 3 매출총이익 252,491 196,391 201,824 220,096 302,656 -27.3 +## IFRS(연결) 2019/03 2019/06 2019/09 2019/12 전년동기 +## 1 매출액 523,855 561,271 620,035 598,848 592,651 +## 2 매출원가 327,465 359,447 399,939 385,545 340,160 +## 3 매출총이익 196,391 201,824 220,096 213,302 252,491 +## 전년동기(%) +## 1 1.0 +## 2 13.3 +## 3 -15.5 ## ## [[3]] -## IFRS(연결) 2016/12 2017/12 2018/12 -## 1 자산 2,621,743 3,017,521 3,393,572 -## 2 유동자산계산에 참여한 계정 펼치기 1,414,297 1,469,825 1,746,974 -## 3 재고자산 183,535 249,834 289,847 -## 2019/09 -## 1 3,533,860 -## 2 1,860,421 -## 3 309,088 +## IFRS(연결) 2016/12 2017/12 +## 1 자산 2,621,743 3,017,521 +## 2 유동자산계산에 참여한 계정 펼치기 1,414,297 1,469,825 +## 3 재고자산 183,535 249,834 +## 2018/12 2019/12 +## 1 3,393,572 3,525,645 +## 2 1,746,974 1,813,853 +## 3 289,847 267,665 ## ## [[4]] -## IFRS(연결) 2018/12 2019/03 2019/06 -## 1 자산 3,393,572 3,450,679 3,429,401 -## 2 유동자산계산에 참여한 계정 펼치기 1,746,974 1,773,885 1,734,335 -## 3 재고자산 289,847 314,560 312,470 -## 2019/09 -## 1 3,533,860 -## 2 1,860,421 -## 3 309,088 +## IFRS(연결) 2019/03 2019/06 +## 1 자산 3,450,679 3,429,401 +## 2 유동자산계산에 참여한 계정 펼치기 1,773,885 1,734,335 +## 3 재고자산 314,560 312,470 +## 2019/09 2019/12 +## 1 3,533,860 3,525,645 +## 2 1,860,421 1,813,853 +## 3 309,088 267,665 ## ## [[5]] -## IFRS(연결) 2016/12 2017/12 2018/12 2019/09 -## 1 영업활동으로인한현금흐름 473,856 621,620 670,319 256,658 -## 2 당기순손익 227,261 421,867 443,449 165,118 -## 3 법인세비용차감전계속사업이익 +## IFRS(연결) 2016/12 2017/12 2018/12 +## 1 영업활동으로인한현금흐름 473,856 621,620 670,319 +## 2 당기순손익 227,261 421,867 443,449 +## 3 법인세비용차감전계속사업이익 +## 2019/12 +## 1 453,829 +## 2 217,389 +## 3 ## ## [[6]] -## IFRS(연결) 2018/12 2019/03 2019/06 2019/09 -## 1 영업활동으로인한현금흐름 224,281 52,443 65,949 138,266 -## 2 당기순손익 84,622 50,436 51,806 62,877 -## 3 법인세비용차감전계속사업이익 +## IFRS(연결) 2019/03 2019/06 2019/09 +## 1 영업활동으로인한현금흐름 52,443 65,949 138,266 +## 2 당기순손익 50,436 51,806 62,877 +## 3 법인세비용차감전계속사업이익 +## 2019/12 +## 1 197,171 +## 2 52,270 +## 3 ``` 1. data 폴더 내에 KOR_fs 폴더를 생성합니다. 2. `Sys.setlocale()` 함수를 통해 로케일 언어를 English로 설정합니다. -3. url을 입력한 후 `GET()` 함수를 통해 페이지 내용을 받아옵니다. +3. url을 입력한 후 `GET()` 함수를 통해 페이지 내용을 받아오며, `user_agent()` 항목에 웹브라우저 구별을 입력해줍니다. 해당 사이트는 크롤러와 같이 정체가 불분명한 웹브라우저를 통한 접속이 막혀 있어, 마치 모질라 혹은 크롬을 통해 접속한 것 처럼 데이터를 요청합니다. 다양한 웹브라저 리스트는 아래 링크에 나와있습니다. +``` +http://www.useragentstring.com/pages/useragentstring.php +``` 4. `read_html()` 함수를 통해 HTML 내용을 읽어오며, `html_table()` 함수를 통해 테이블 내용만 추출합니다. 5. 로케일 언어를 다시 Korean으로 설정합니다. @@ -364,8 +383,9 @@ print(names(data_IS)) ``` ``` -## [1] "IFRS(연결)" "2016/12" "2017/12" "2018/12" "2019/09" -## [6] "전년동기" "전년동기(%)" +## [1] "IFRS(연결)" "2016/12" "2017/12" +## [4] "2018/12" "2019/12" "전년동기" +## [7] "전년동기(%)" ``` ```r @@ -407,6 +427,13 @@ print(head(data_fs)) ## 판매비와관리비 523,484 566,397 524,903 ## 인건비 59,763 67,972 64,514 ## 유무형자산상각비 10,018 13,366 14,477 +## 2019/12 +## 매출액 2,304,009 +## 매출원가 1,472,395 +## 매출총이익 831,613 +## 판매비와관리비 553,928 +## 인건비 64,226 +## 유무형자산상각비 20,408 ``` ```r @@ -414,8 +441,8 @@ sapply(data_fs, typeof) ``` ``` -## 2016/12 2017/12 2018/12 -## "character" "character" "character" +## 2016/12 2017/12 2018/12 2019/12 +## "character" "character" "character" "character" ``` 데이터를 확인해보면 연간 기준 재무제표가 정리되었습니다. 문자형 데이터이므로 숫자형으로 변경합니다. @@ -434,13 +461,13 @@ print(head(data_fs)) ``` ``` -## X2016.12 X2017.12 X2018.12 -## 매출액 2018667 2395754 2437714 -## 매출원가 1202777 1292907 1323944 -## 매출총이익 815890 1102847 1113770 -## 판매비와관리비 523484 566397 524903 -## 인건비 59763 67972 64514 -## 유무형자산상각비 10018 13366 14477 +## X2016.12 X2017.12 X2018.12 X2019.12 +## 매출액 2018667 2395754 2437714 2304009 +## 매출원가 1202777 1292907 1323944 1472395 +## 매출총이익 815890 1102847 1113770 831613 +## 판매비와관리비 523484 566397 524903 553928 +## 인건비 59763 67972 64514 64226 +## 유무형자산상각비 10018 13366 14477 20408 ``` ```r @@ -448,8 +475,8 @@ sapply(data_fs, typeof) ``` ``` -## X2016.12 X2017.12 X2018.12 -## "double" "double" "double" +## X2016.12 X2017.12 X2018.12 X2019.12 +## "double" "double" "double" "double" ``` 1. `sapply()` 함수를 이용해 각 열에 stringr 패키지의 `str_replace_allr()` 함수를 적용해 콤마(,)를 제거한 후 `as.numeric()` 함수를 통해 숫자형 데이터로 변경합니다. @@ -469,7 +496,7 @@ data 폴더의 KOR_fs 폴더 내에 티커_fs.csv 이름으로 저장합니다. 위에서 구한 재무제표 데이터를 이용해 가치지표를 계산할 수 있습니다. 흔히 사용되는 가치지표는 **PER, PBR, PCR, PSR**이며 분자는 주가, 분모는 재무제표 데이터가 사용됩니다.
(\#tab:unnamed-chunk-5)HTTP 상태 코드 그룹 별 내용(\#tab:unnamed-chunk-4)HTTP 상태 코드 그룹 별 내용
코드
- + @@ -520,7 +547,7 @@ print(value_index) ``` ``` -## [1] 438909 2477532 670319 2437714 +## [1] 215051 2628804 453829 2304009 ``` 1. data 폴더 내에 KOR_value 폴더를 생성합니다. @@ -534,7 +561,7 @@ print(value_index)
Company Guide 스냅샷 화면 -

(\#fig:unnamed-chunk-21)Company Guide 스냅샷 화면

+

(\#fig:unnamed-chunk-19)Company Guide 스냅샷 화면

주가추이 부분에 우리가 원하는 현재 주가가 있습니다. 해당 데이터의 Xpath는 다음과 같습니다. @@ -556,7 +583,9 @@ print(value_index) library(readr) url = 'http://comp.fnguide.com/SVO2/ASP/SVD_main.asp?pGB=1&gicode=A005930' -data = GET(url) +data = GET(url, + user_agent('Mozilla/5.0 (Windows NT 10.0; Win64; x64) + AppleWebKit/537.36 (KHTML, like Gecko) Chrome/70.0.3538.77 Safari/537.36')) price = read_html(data) %>% html_node(xpath = '//*[@id="svdMainChartTxt11"]') %>% @@ -567,10 +596,10 @@ print(price) ``` ``` -## [1] 61300 +## [1] 49950 ``` -1. url을 입력한 후, `GET()` 함수를 이용해 데이터를 불러옵니다. +1. url을 입력한 후, `GET()` 함수를 이용해 데이터를 불러오며, 역시나 user_agent를 추가해 줍니다. 2. `read_html()` 함수를 이용해 HTML 데이터를 불러온 후 `html_node()` 함수에 앞서 구한 Xpath를 입력해 해당 지점의 데이터를 추출합니다. 3. `html_text()` 함수를 통해 텍스트 데이터만을 추출하며, readr 패키지의 `parse_number()` 함수를 적용합니다. 해당 함수는 문자형 데이터에서 콤마와 같은 불필요한 문자를 제거한 후 숫자형 데이터로 변경해줍니다. @@ -641,8 +670,8 @@ print(data_value) ``` ``` -## PER PBR PCR PSR -## 8.338 1.477 5.459 1.501 +## PER PBR PCR PSR +## 13.866 1.134 6.571 1.294 ``` 분자에는 현재 주가를 입력하며, 분모에는 재무 데이터를 보통주 발행주식수로 나눈 값을 입력합니다. 단, 주가는 원 단위, 재무 데이터는 억 원 단위이므로, 둘 사이에 단위를 동일하게 맞춰주기 위해 분모에 억을 곱합니다. 또한 가치지표가 음수인 경우는 NA로 변경해줍니다. @@ -697,7 +726,9 @@ for(i in 1 : nrow(KOR_ticker) ) { # 이 후 과정은 위와 동일함 # 데이터 다운로드 후 테이블 추출 - data = GET(url) %>% + data = GET(url, + user_agent('Mozilla/5.0 (Windows NT 10.0; Win64; x64) + AppleWebKit/537.36 (KHTML, like Gecko) Chrome/70.0.3538.77 Safari/537.36')) %>% read_html() %>% html_table() @@ -746,7 +777,9 @@ for(i in 1 : nrow(KOR_ticker) ) { paste0( 'http://comp.fnguide.com/SVO2/ASP/SVD_Main.asp', '?pGB=1&gicode=A',name) - data = GET(url) + data = GET(url, + user_agent('Mozilla/5.0 (Windows NT 10.0; Win64; x64) + AppleWebKit/537.36 (KHTML, like Gecko) Chrome/70.0.3538.77 Safari/537.36')) # 현재 주가 크롤링 price = read_html(data) %>% @@ -793,506 +826,3 @@ for(i in 1 : nrow(KOR_ticker) ) { ``` 전 종목 주가 데이터를 받는 과정과 동일하게 KOR_ticker.csv 파일을 불러온 후 for loop를 통해 i 값이 변함에 따라 티커를 변경해가며 모든 종목의 재무제표 및 가치지표를 다운로드합니다. `tryCatch()` 함수를 이용해 오류가 발생하면 NA로 이루어진 빈 데이터를 저장한 후 다음 루프로 넘어가게 됩니다. data/KOR_fs 폴더에는 전 종목의 재무제표 데이터가 저장되고, data/KOR_value 폴더에는 전 종목의 가치지표 데이터가 csv 형태로 저장됩니다. - -## DART 데이터 수집하기 - -DART(Data Analysis, Retrieval and Transfer System)는 금융감독원 전자공시시스템으로써, 상장법인 등이 공시서류를 인터넷으로 제출하고, 투자자 등 이용자는 제출 즉시 인터넷을 통해 조회할 수 있도록 하는 종합적 기업공시 시스템입니다. - -홈페이지에서도 각종 공시내역을 확인할 수 있지만, 해당 사이트에서 제공하는 API를 이용할 경우 더욱 쉽게 공시 보고서 목록을 크롤링할 수 있습니다. - -### 인증키 발급받기 - -먼저 http://dart.fss.or.kr 에 접속하여 우측 상단의 [오픈API] 메뉴를 누른 후, 좌측의 [인증키 신청/관리]를 통해 회원가입을 합니다. - - -
-오픈API 회원가입 -

(\#fig:unnamed-chunk-30)오픈API 회원가입

-
- -[계정신청]을 통해 계정을 만들고 이메일을 통해 이용자 등록을 한 후 로그인을 합니다. 그 후 [개인용 오픈API 인증키 신청]을 통해 API KEY를 발급받습니다. - -
-API KEY 발급 -

(\#fig:unnamed-chunk-31)API KEY 발급

-
- -
-API Key 발급완료 -

(\#fig:unnamed-chunk-32)API Key 발급완료

-
- -개인용 API의 경우 하루에 총 10,000회 데이터를 요청할 수 있으며, 일분마다 한번씩 요청해도 될 정도로 넉넉한 횟수입니다. - -발급받은 인증키를 관리하기 위해 `.Renviron` 파일을 이용합니다. `file.edit("~/.Renviron")` 명령어를 통해 `.Renviron` 파일을 연 후, 다음과 같이 인증키를 입력합니다. - -``` -dart_api_key = 'YOUR API KEY' -``` -**`.Renviron` 파일의 적용을 위해 R을 재시작**한 후, 다음 코드를 통해 인증키를 불러옵니다. - - -```r -dart_api = Sys.getenv("dart_api_key") -``` - -### 오늘의 공시 확인하기 - -홈페이지 좌측의 [오픈API 개발가이드] 메뉴를 통해 원하는 항목의 요청 주소를 알 수 있습니다. - -
-검색API 샘플 -

(\#fig:unnamed-chunk-34)검색API 샘플

-
- -이 중 auth= 뒤의 xxx는 위에서 발급 받은 인증키를 의미합니다. 당일 접수 100건에 해당하는 주소는 다음과 같습니다. - -``` -http://dart.fss.or.kr/api/search.json?auth=xxx&page_set=100 -``` - -해당 주소에 해당하는 데이터를 불러오도록 하겠습니다. 위 주소는 xml 형태로 이루어져 있지만, 데이터 가공의 편이성을 위해 json 형태로 데이터를 불러오도록 합니다. - - -```r -library(jsonlite) - -url = paste0('http://dart.fss.or.kr/api/search.json?auth=',dart_api,'&page_set=100') -dart_discl = fromJSON(url) - -str(dart_discl) -``` - -``` -## List of 7 -## $ err_code : chr "000" -## $ err_msg : chr "정상" -## $ page_no : int 1 -## $ page_set : int 100 -## $ total_count: int 411 -## $ total_page : int 5 -## $ list :'data.frame': 100 obs. of 8 variables: -## ..$ crp_cls: chr [1:100] "K" "N" "N" "K" ... -## ..$ crp_nm : chr [1:100] "라이트론" "휴벡셀" "휴벡셀" "한류AI센터" ... -## ..$ crp_cd : chr [1:100] "069540" "212310" "212310" "222810" ... -## ..$ rpt_nm : chr [1:100] "횡령ㆍ배임혐의진행사항" "감자완료" "감자완료" "타법인주식및출자증권처분결정" ... -## ..$ rcp_no : chr [1:100] "20200120900678" "20200120600674" "20200120600673" "20200120900654" ... -## ..$ flr_nm : chr [1:100] "라이트론" "휴벡셀" "휴벡셀" "한류AI센터" ... -## ..$ rcp_dt : chr [1:100] "20200120" "20200120" "20200120" "20200120" ... -## ..$ rmk : chr [1:100] "코" "넥" "넥" "코" ... -``` - -```r -dart_discl_data = dart_discl$list -head(dart_discl_data) -``` - -``` -## crp_cls crp_nm crp_cd -## 1 K 라이트론 069540 -## 2 N 휴벡셀 212310 -## 3 N 휴벡셀 212310 -## 4 K 한류AI센터 222810 -## 5 K 코렌 078650 -## 6 Y 비티원 101140 -## rpt_nm rcp_no -## 1 횡령ㆍ배임혐의진행사항 20200120900678 -## 2 감자완료 20200120600674 -## 3 감자완료 20200120600673 -## 4 타법인주식및출자증권처분결정 20200120900654 -## 5 [기재정정]매출액또는손익구조30%(대규모법인은15%)이상변동 20200120900653 -## 6 주주총회소집결의 20200120800652 -## flr_nm rcp_dt rmk -## 1 라이트론 20200120 코 -## 2 휴벡셀 20200120 넥 -## 3 휴벡셀 20200120 넥 -## 4 한류AI센터 20200120 코 -## 5 코렌 20200120 코 -## 6 비티원 20200120 유 -``` - -1. 인증키를 이용하여 url을 생성합니다. -2. `fromJSON()` 함수를 이용해 JSON 데이터를 불러옵니다. -3. 공시 데이터가 존재하는 \$list 부분만 추출하여 dart_discl_data에 저장합니다. - -http://dart.fss.or.kr/dsaf001/main.do?rcpNo= 뒤에 공시번호인 rcp_no를 입력할 경우 이에 해당하는 페이지로 이동할 수 있습니다. - - -```r -discl_url = paste0('http://dart.fss.or.kr/dsaf001/main.do?rcpNo=', dart_discl_data$rcp_no) -head(discl_url) -``` - -``` -## [1] "http://dart.fss.or.kr/dsaf001/main.do?rcpNo=20200120900678" -## [2] "http://dart.fss.or.kr/dsaf001/main.do?rcpNo=20200120600674" -## [3] "http://dart.fss.or.kr/dsaf001/main.do?rcpNo=20200120600673" -## [4] "http://dart.fss.or.kr/dsaf001/main.do?rcpNo=20200120900654" -## [5] "http://dart.fss.or.kr/dsaf001/main.do?rcpNo=20200120900653" -## [6] "http://dart.fss.or.kr/dsaf001/main.do?rcpNo=20200120800652" -``` - -첫번째 url에 접속하여 해당 공시내역을 확인해봅니다. - - - -
-공시내역 확인 -

(\#fig:unnamed-chunk-38)공시내역 확인

-
- -#### 관심종목 공시 확인하기 - -특정 회사의 당일 접수 10건에 해당하는 url은 다음과 같습니다. - -``` -http://dart.fss.or.kr/api/search.json?auth=xxx&crp_cd=xxx -``` - -이를 이용해 관심종목들의 오늘자 공시 읽어오도록 합니다. 먼저, 시가총액 상위 30 종목을 관심종목으로 설정합니다. - - -```r -library(stringr) - -KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1) -KOR_ticker$'종목코드' = - str_pad(KOR_ticker$'종목코드', 6, side = c('left'), pad = '0') - -eq_list = KOR_ticker[1:30, '종목코드'] -print(eq_list) -``` - -``` -## [1] "005930" "000660" "035420" "207940" "005380" "012330" "051910" -## [8] "068270" "051900" "005490" "028260" "105560" "055550" "017670" -## [15] "006400" "015760" "034730" "000270" "018260" "032830" "035720" -## [22] "090430" "036570" "033780" "096770" "003550" "066570" "000810" -## [29] "086790" "009150" -``` - -1. 티커가 저장된 csv 파일을 불러온 후 티커를 6자리로 맞춰줍니다. -2. 상위 30 종목의 코드에 해당하는 열만 선택하여 eq_list에 저장합니다. - -해당 종목들의 금일 공시를 불러오는 코드는 다음과 같습니다. - - -```r -rcp_no_name = c() -rcp_no_list = c() - -for (i in eq_list) { - - eq_url = paste0('http://dart.fss.or.kr/api/search.json?auth=', dart_api, '&crp_cd=', i) - - eq_discl = fromJSON(eq_url) - eq_discl = eq_discl$list - - eq_title = paste(eq_discl$crp_nm, eq_discl$rpt_nm) - eq_rcp_no = eq_discl$rcp_no - - rcp_no_name = append(rcp_no_name, eq_title) - rcp_no_list = append(rcp_no_list, eq_rcp_no) - - Sys.sleep(1) - -} - -my_discl = data.frame(rcp_no_name, rcp_no_list) -print(my_discl) -``` - -1. `c()`를 통해 종목명과 공시 번호가 들어갈 빈 공간을 만들어 줍니다. -2. for loop 구문 내에서 인증키와 주식 티커를 이용해 해당 종목의 금일 공시 10건에 해당하는 url을 만들어 줍니다. -3. `fromJSON()` 함수를 이용해 JSON 데이터를 불러옵니다. -4. 공시 데이터가 존재하는 \$list 부분만 추출하여 eq_discl 저장합니다. -5. 종목명인 crp_nm와 공시제목인 rpt_nm을 결합하여 제목을 만든 후 eq_title에 저장합니다. -6. 공시번호에 해당하는 rcp_no 부분을 eq_rcp_no에 저장합니다. -7. `append()` 함수를 이용해 제목과 공시번호를 쌓아줍니다. -8. url과 공시번호를 결합하여 공시내역이 있는 url을 생성합니다. -9. 제목과 url 벡터를 데이터프레임 형태로 결합합니다. - -my_discl에는 관심종목의 금일 공시명과 해당 url이 저장되며, 공시가 없을 경우 아무런 내용도 출력되지 않습니다. - - -### 사업보고서의 재무제표 다운로드 - -회사의 사업보고서 10건에 해당하는 주소는 다음과 같습니다. - -http://dart.fss.or.kr/api/search.json?auth=xxx&crp_cd=xxx&start_dt=19990101&bsn_tp=A001 - -auth는 인증키를, crp_cd는 티커를, start_dt는 시작시점을, bsn_tp는 공시종류에 해당하며 A001은 연간 사업보고서를 의미합니다. 삼성전자(005930)의 사업보고서 10건에 해당하는 API를 요청해보도록 하겠습니다. - - -```r -url = paste0('http://dart.fss.or.kr/api/search.json?auth=',dart_api,'&crp_cd=005930&start_dt=19990101&bsn_tp=A001') - -dart_data = fromJSON(url) -print(dart_data) -``` - -``` -## $err_code -## [1] "000" -## -## $err_msg -## [1] "정상" -## -## $page_no -## [1] 1 -## -## $page_set -## [1] 10 -## -## $total_count -## [1] 23 -## -## $total_page -## [1] 3 -## -## $list -## crp_cls crp_nm crp_cd rpt_nm rcp_no -## 1 Y 삼성전자 005930 사업보고서 (2018.12) 20190401004781 -## 2 Y 삼성전자 005930 사업보고서 (2017.12) 20180402005019 -## 3 Y 삼성전자 005930 사업보고서 (2016.12) 20170331004518 -## 4 Y 삼성전자 005930 사업보고서 (2015.12) 20160330003536 -## 5 Y 삼성전자 005930 사업보고서 (2014.12) 20150331002915 -## 6 Y 삼성전자 005930 사업보고서 (2013.12) 20140331002427 -## 7 Y 삼성전자 005930 사업보고서 (2012.12) 20130401003031 -## 8 Y 삼성전자 005930 [첨부추가]사업보고서 (2011.12) 20120330002110 -## 9 Y 삼성전자 005930 [첨부추가]사업보고서 (2010.12) 20110331002193 -## 10 Y 삼성전자 005930 [첨부추가]사업보고서 (2009.12) 20100331001680 -## flr_nm rcp_dt rmk -## 1 삼성전자 20190401 연 -## 2 삼성전자 20180402 연 -## 3 삼성전자 20170331 연 -## 4 삼성전자 20160330 연 -## 5 삼성전자 20150331 연 -## 6 삼성전자 20140331 연 -## 7 삼성전자 20130401 연 -## 8 삼성전자 20120330 연 -## 9 삼성전자 20110331 연 -## 10 삼성전자 20100331 연 -``` - -다시 DART 홈페이지에 접속하여 데이터 추출에 필요한 값들을 찾도록 합니다. - -
-사업보고서 검색하기 -

(\#fig:unnamed-chunk-42)사업보고서 검색하기

-
- -회사명은 삼성전자, 기간은 전체, 정기공시의 사업보고서 항목을 체크한 후 검색을 누르면 연말 사업보고서가 검색됩니다. 이 중 최근 보고서를 클릭합니다. - -
-사업보고서 확인하기 -

(\#fig:unnamed-chunk-43)사업보고서 확인하기

-
- -url의 rcpNO 부분은 API 요청을 통해 발급받은 rcp_no 값과 동일하며, 해당 부분을 변경하여 매해 사업보고서에 해당하는 url을 생성할 수 있습니다. - -다음으로 재무제표가 첨부된 엑셀 시트의 문서번호를 파악해야 합니다. - -
-문서번호 검색하기 -

(\#fig:unnamed-chunk-44)문서번호 검색하기

-
- -상단의 [다운로드] 버튼을 우클릭 후 검사를 눌러 해당 부분의 HTML을 파악합니다. \ 태그 위 \ 태그 내의 openPdfDownload 괄호안에는 '20190401004781'과 '6616741'라는 숫자가 있습니다. 이 중 앞의 숫자는 우리가 이미 구한 공시번호 즉 rcp_no에 해당하는 값이며, 뒤의 숫자는 문서번호에 해당하는 dcm_no에 해당하는 값이며, 이를 크롤링할 필요가 있습니다. - -\ 태그의 Xpath는 다음과 같으며, 이를 이용하여 dcm_no에 해당하는 값을 크롤링 하도록 하겠습니다. - -``` -//*[@id="north"]/div[2]/ul/li[1]/a -``` - - -```r -library(httr) -library(rvest) - -report_url = - 'http://dart.fss.or.kr/dsaf001/main.do?rcpNo=20190401004781' - -report_data = GET(report_url) %>% - read_html() %>% - html_node(xpath = '//*[@id="north"]/div[2]/ul/li[1]/a') - -print(report_data) -``` - -``` -## {xml_node} -## -## [1] 태그의 onclick 속성 내 우리가 원하는 dcm_no 값이 위치하고 있으므로, 추가적으로 해당 데이터만을 추출하도록 하겠습니다. - - -```r -library(stringr) - -dcm_no = report_data %>% - html_attr('onclick') %>% - str_match_all('[0-9]+') %>% - unlist() %>% - tail(1) - -print(dcm_no) -``` - -``` -## [1] "6616741" -``` - -1. `html_attr()` 함수를 이용해 onclick 속성에 해당하는 값을 읽어옵니다. -2. `str_match_all()` 함수 내에 정규표현식 [0-9]+ 을 이용하여 숫자에 해당하는 값들만 추출합니다. -3. rcp_no와 dcm_no가 list 형식으로 데이터가 추출되므로 `unlist()`를 통해 벡터 형태로 변경 후 `tail()` 함수를 통해 마지막 데이터 즉 dcm_no만 추출합니다. - -이제 rcp_no와 dcm_no를 이용하여 어떻게 엑셀 파일을 다운로드 받는지 확인하도록 합니다. - -
-엑셀 다운로드 과정 확인하기 -

(\#fig:unnamed-chunk-47)엑셀 다운로드 과정 확인하기

-
- -상단의 [다운로드] 버튼을 누르면 각종 첨부파일을 받을 수 있는 팝업창이 열립니다. 개발자도구 화면을 연 상태에서 [재무제표]에 해당하는 파일을 다운로드 받으면 해당 과정이 표시됩니다. - -Request URL과 쿼리값을 살펴보면 http://dart.fss.or.kr/pdf/download/excel.do 주소에 rcp_no, dcm_no, lang 쿼리를 요청함이 확인됩니다. 이를 POST 형식의 코드로 나타내면 다음과 같습니다. - - -```r -excel_data = - POST('http://dart.fss.or.kr/pdf/download/excel.do', - query = list( - rcp_no = '20190401004781', - dcm_no = dcm_no, - lang = 'ko' - )) - -print(excel_data) -``` - -``` -## Response [http://dart.fss.or.kr/pdf/download/excel.do?rcp_no=20190401004781&dcm_no=6616741&lang=ko] -## Date: 2020-01-20 13:21 -## Status: 200 -## Content-Type: application/vnd.ms-excel -## Size: 61.4 kB -## -``` - -``` -## NULL -``` - -Response 값을 확인해보면 Content-Type이 excel이며 BINARY 파일입니다. 마지막으로 해당 파일을 저장합니다. - - -```r -ifelse(dir.exists('data/dart'), FALSE, dir.create('data/dart')) - -writeBin(content(excel_data, 'raw'), 'data/dart/005930_20190401004781.xls') -``` - -data 폴더 내에 dart 폴더를 생성한 후, `writeBin()` 함수를 이용해 바이너리 파일(엑셀 파일)을 저장합니다. - -
-엑셀 데이터 확인하기 -

(\#fig:unnamed-chunk-50)엑셀 데이터 확인하기

-
- -저장된 엑셀 파일을 확인해보면 재무제표 항목이 포함되어 있습니다. 이 중 연결 재무상태표 시트의 데이터만 불러오도록 하겠습니다. - - -```r -library(readxl) -dart_data = read_xls('data/dart/005930_20190401004781.xls', sheet = '연결 재무상태표') - -head(dart_data) -``` - -``` -## # A tibble: 6 x 4 -## `연결 재무상태표` ...2 ...3 ...4 -## -## 1 제 50 기 2018.12.31 현재 -## 2 제 49 기 2017.12.31 현재 -## 3 제 48 기 2016.12.31 현재 -## 4 (단위 : 백만원) -## 5 제 50 기 제 49 기 제 48 기 -## 6 자산 -``` - -#### 10년치 재무제표 다운로드 - -위 과정을 응용하여 원하는 종목의 10년치 재무제표 데이터에 해당하는 엑셀 파일을 다운로드 받는 방법은 다음과 같습니다. - - -```r -library(jsonlite) - -ticker = '005930' - -url = paste0('http://dart.fss.or.kr/api/search.json?','auth=',dart_api, - '&crp_cd=', ticker, '&start_dt=19990101&bsn_tp=A001') - -dart_data = fromJSON(url) -dart_rcp_no = dart_data$list$rcp_no - -for (i in dart_rcp_no) { - - report_url = - paste0('http://dart.fss.or.kr/dsaf001/main.do?rcpNo=', i) - - report_data = GET(report_url) %>% - read_html() %>% - html_node(xpath = '//*[@id="north"]/div[2]/ul/li[1]/a') - - dcm_no = report_data %>% - html_attr('onclick') %>% - str_match_all('[0-9]+') %>% - unlist() %>% - tail(1) - - excel_data = - POST('http://dart.fss.or.kr/pdf/download/excel.do', - query = list( - rcp_no = i, - dcm_no = dcm_no, - lang = 'ko' - )) - - ifelse(dir.exists('data/dart'), FALSE, dir.create('data/dart')) - - writeBin(content(excel_data, 'raw'), - paste0('data/dart/',ticker,'_',i,'.xls')) - - Sys.sleep(1) - -} -``` - -1. ticker에 원하는 종목의 티커를 입력합니다. -2. 인증키와 티커를 이용해 API를 요청할 url을 생성합니다. -3. `fromJSON()` 함수를 이용해 JSON 데이터를 불러옵니다. -4. 데이터 중 공시번호에 해당하는 rcp_no만 선택하여 저장합니다. -5. for loop 구문을 이용하여 모든 공시번호에 해당하는 작업을 반복합니다. -6. 공시번호를 이용해 사업보고의 url을 생성한 후 report_url에 저장합니다. -7. Xpath를 이용해 공시번호와 문서번호가 있는 데이터를 크롤링합니다. -8. `str_match_all()` 함수 내 정규표현식을 이용하여 문서번호에 해당하는 dcm_no를 추출합니다. -9. `POST()` 함수 내에 rcp_no와 dcm_no를 쿼리로 이용하여 엑셀 파일을 요청합니다. -10. `writeBin()` 함수를 이용하여 data/dart 폴더 내에 티커_공시번호(rcp_no).xls로 엑셀 파일을 저장합니다. - -
-엑셀 리스트 확인하기 -

(\#fig:unnamed-chunk-53)엑셀 리스트 확인하기

-
- -해당 폴더를 확인해보면 원하는 종목의 10년치 재무제표가 있는 엑셀 파일이 다운로드 되며, 사업보고서에 엑셀 파일이 존재하지 않는 경우 용량이 0KB인 파일이 저장됩니다. (가끔 재무제표가 PDF 형식으로 업로드 되는 경우가 있습니다.) - diff --git a/docs/07-bind_data.md b/docs/07-bind_data.md index d748b793..c230c32a 100644 --- a/docs/07-bind_data.md +++ b/docs/07-bind_data.md @@ -1,6 +1,7 @@ - # 데이터 정리하기 + + 앞 CHAPTER에서는 API와 크롤링을 통해 주가, 재무제표, 가치지표를 수집하는 방법을 배웠습니다. 이번 CHAPTER에서는 각각 csv 파일로 저장된 데이터들을 하나로 합친 후 저장하는 과정을 살펴보겠습니다. ## 주가 정리하기 @@ -31,18 +32,37 @@ for (i in 1 : nrow(KOR_ticker)) { price_list = do.call(cbind, price_list) %>% na.locf() colnames(price_list) = KOR_ticker$'종목코드' +``` + + + +```r head(price_list[, 1:5]) ``` ``` -## 005930 000660 035420 207940 005380 -## 2018-01-03 NA NA NA NA NA -## 2018-01-04 NA NA NA NA NA -## 2018-01-05 52120 79300 181858 390000 149000 -## 2018-01-08 52020 78200 190270 399500 151000 -## 2018-01-09 50400 76900 189068 408500 152500 -## 2018-01-10 48840 72900 185864 401000 155500 +## X X005930 X000660 X207940 X035420 +## 1 2018-03-05 45200 78300 465500 156021 +## 2 2018-03-06 47020 82400 449000 159426 +## 3 2018-03-07 48620 82700 448000 159226 +## 4 2018-03-08 49200 83500 451000 160027 +## 5 2018-03-09 49740 83300 455000 160628 +## 6 2018-03-12 49740 84900 458500 161429 +``` + +```r +tail(price_list[, 1:5]) +``` + +``` +## X X005930 X000660 X207940 X035420 +## 494 2020-03-06 56500 92600 491000 179500 +## 495 2020-03-09 54200 86900 494000 168000 +## 496 2020-03-10 54600 89100 496000 172000 +## 497 2020-03-11 52100 85500 484000 170000 +## 498 2020-03-12 50800 82800 483000 166500 +## 499 2020-03-13 49950 82500 456500 166000 ``` 1. 티커가 저장된 csv 파일을 불러온 후 티커를 6자리로 맞춰줍니다. @@ -85,6 +105,10 @@ for (i in 1 : nrow(KOR_ticker)){ } ``` + + + + 위와 동일하게 티커 데이터를 읽어옵니다. 이를 바탕으로 종목별 재무제표 데이터를 읽어온 후 리스트에 저장합니다. @@ -94,7 +118,7 @@ length(fs_item) ``` ``` -## [1] 236 +## [1] 237 ``` ```r @@ -102,13 +126,14 @@ print(head(fs_item)) ``` ``` -## [1] "매출액" "매출원가" "매출총이익" -## [4] "판매비와관리비" "인건비" "유무형자산상각비" +## [1] "매출액" "매출원가" +## [3] "매출총이익" "판매비와관리비" +## [5] "인건비" "유무형자산상각비" ``` 다음으로 재무제표 항목의 기준을 정해줄 필요가 있습니다. 재무제표 작성 항목은 각 업종별로 상이하므로, 이를 모두 고려하면 지나치게 데이터가 커지게 됩니다. 또한 퀀트 투자에는 일반적이고 공통적인 항목을 주로 사용하므로 대표적인 재무 항목을 정해 이를 기준으로 데이터를 정리해도 충분합니다. -따라서 기준점으로 첫 번째 리스트, 즉 삼성전자의 재무 항목을 선택하며, 총 236개 재무 항목이 있습니다. 해당 기준을 바탕으로 재무제표 데이터를 정리하며, 전체 항목에 대한 정리 이전에 간단한 예시로 첫 번째 항목인 매출액 기준 데이터 정리를 살펴보겠습니다. +따라서 기준점으로 첫 번째 리스트, 즉 삼성전자의 재무 항목을 선택하며, 총 237개 재무 항목이 있습니다. 해당 기준을 바탕으로 재무제표 데이터를 정리하며, 전체 항목에 대한 정리 이전에 간단한 예시로 첫 번째 항목인 매출액 기준 데이터 정리를 살펴보겠습니다. ```r @@ -129,13 +154,13 @@ print(head(select_fs)) ``` ``` -## X2016.12 X2017.12 X2018.12 NA. -## 1 2018667 2395754 2437714 NA -## 2 171980 301094 404451 NA -## 3 40226 46785 55869 NA -## 4 2946 4646 5358 NA -## 5 936490 963761 968126 NA -## 6 382617 351446 351492 NA +## X2016.12 X2017.12 X2018.12 X2019.12 NA. +## 1 2018667 2395754 2437714 2304009 NA +## 2 171980 301094 404451 269907 NA +## 3 2946 4646 5358 7016 NA +## 4 40226 46785 55869 65934 NA +## 5 206593 256980 281830 286250 NA +## 6 6706 9491 9821 NA NA ``` 먼저 `lapply()` 함수를 이용해 모든 재무 데이터가 들어 있는 data_fs 데이터를 대상으로 함수를 적용합니다. `%in%` 함수를 통해 만일 매출액이라는 항목이 행 이름에 있으면 해당 부분의 데이터를 select_fs 리스트에 저장하고, 해당 항목이 없는 경우 NA로 이루어진 데이터 프레임을 저장합니다. @@ -155,13 +180,13 @@ print(head(select_fs)) ``` ``` -## X2016.12 X2017.12 X2018.12 -## 005930 2018667 2395754 2437714 -## 000660 171980 301094 404451 -## 035420 40226 46785 55869 -## 207940 2946 4646 5358 -## 005380 936490 963761 968126 -## 012330 382617 351446 351492 +## X2016.12 X2017.12 X2018.12 X2019.12 +## 5930 2018667 2395754 2437714 2304009 +## 660 171980 301094 404451 269907 +## 207940 2946 4646 5358 7016 +## 35420 40226 46785 55869 65934 +## 51910 206593 256980 281830 286250 +## 68270 6706 9491 9821 NA ``` 1. `!`와 `%in%` 함수를 이용해, 열 이름에 . 혹은 NA.가 들어가지 않은 열만 선택합니다. @@ -208,7 +233,7 @@ for (i in 1 : length(fs_item)) { names(fs_list) = fs_item ``` -위 과정을 거치면 fs_list에 총 236리스트가 생성됩니다. 각 리스트에는 해당 재무 항목에 대한 전 종목의 연도별 데이터가 정리되어 있습니다. +위 과정을 거치면 fs_list에 총 237리스트가 생성됩니다. 각 리스트에는 해당 재무 항목에 대한 전 종목의 연도별 데이터가 정리되어 있습니다. ```r @@ -265,13 +290,13 @@ print(head(data_value)) ``` ``` -## PER PBR PCR PSR X1 -## 1 8.338 1.4771 5.459 1.5012 NA -## 2 4.638 1.5383 3.243 1.7820 NA -## 3 48.519 5.2914 32.336 5.6345 NA -## 4 NA 6.9580 NA 53.9644 NA -## 5 16.789 0.3426 6.726 0.2615 NA -## 6 12.514 0.7698 14.680 0.6724 NA +## PER PBR PCR PSR X1 +## 1 13.87 1.134 6.571 1.2942 NA +## 2 29.83 1.253 9.264 2.2252 NA +## 3 NA 6.936 2961.208 43.0506 NA +## 4 46.76 4.193 20.097 4.1356 NA +## 5 76.70 1.383 7.701 0.8397 NA +## 6 83.59 8.312 57.271 22.2819 NA ``` `bind_rows()` 함수를 이용하여 리스트 내 데이터들을 행으로 묶어준 후 데이터를 확인해보면 PER, PBR, PCR, PSR 열 외에 불필요한 NA로 이루어진 열이 존재합니다. 해당 열을 삭제한 후 정리 작업을 하겠습니다. @@ -289,15 +314,17 @@ print(head(data_value)) ``` ``` -## PER PBR PCR PSR -## 005930 8.338 1.4771 5.459 1.5012 -## 000660 4.638 1.5383 3.243 1.7820 -## 035420 48.519 5.2914 32.336 5.6345 -## 207940 NA 6.9580 NA 53.9644 -## 005380 16.789 0.3426 6.726 0.2615 -## 012330 12.514 0.7698 14.680 0.6724 +## PER PBR PCR PSR +## 005930 13.87 1.134 6.571 1.2942 +## 000660 29.83 1.253 9.264 2.2252 +## 207940 NA 6.936 2961.208 43.0506 +## 035420 46.76 4.193 20.097 4.1356 +## 051910 76.70 1.383 7.701 0.8397 +## 068270 83.59 8.312 57.271 22.2819 ``` + + ```r write.csv(data_value, 'data/KOR_value.csv') ``` diff --git a/docs/08-data_analysis.md b/docs/08-data_analysis.md index 0e79ca48..bc96b50a 100644 --- a/docs/08-data_analysis.md +++ b/docs/08-data_analysis.md @@ -1,4 +1,3 @@ - # 데이터 분석 및 시각화하기 데이터 수집 및 정리가 끝났다면, 내가 가지고 있는 데이터가 어떠한 특성을 가지고 있는지에 대한 분석 및 시각화 과정, 즉 탐색적 데이터 분석(Exploratory Data Analysis)을 할 필요가 있습니다. 이 과정을 통해 데이터를 더 잘 이해할 수 있으며, 극단치나 결측치 등 데이터가 가지고 있는 잠재적인 문제를 발견하고 이를 어떻게 처리할지 고민할 수 있습니다. @@ -61,41 +60,48 @@ head(data_market) ``` ``` -## 종목코드 종목명 시장구분 산업분류 현재가.종가. 전일대비 -## 1 005930 삼성전자 코스피 전기전자 59000 -1000 -## 2 000660 SK하이닉스 코스피 전기전자 98200 -2300 -## 3 035420 NAVER 코스피 서비스업 191500 1000 -## 4 207940 삼성바이오로직스 코스피 의약품 434500 -500 -## 5 005380 현대차 코스피 운수장비 115000 -1000 -## 6 012330 현대모비스 코스피 운수장비 245000 1000 -## 시가총액.원. 일자 관리여부 종가 EPS PER BPS PBR -## 1 3.522e+14 2020-01-15 - 59000 6,461 9.13 35,342 1.67 -## 2 7.149e+13 2020-01-15 - 98200 22,255 4.41 64,348 1.53 -## 3 3.156e+13 2020-01-15 - 191500 4,437 43.16 31,795 6.02 -## 4 2.875e+13 2020-01-15 - 434500 3,387 128.28 62,805 6.92 -## 5 2.457e+13 2020-01-15 - 115000 5,632 20.42 245,447 0.47 -## 6 2.335e+13 2020-01-15 - 245000 19,944 12.28 314,650 0.78 -## 주당배당금 배당수익률 게시물..일련번호 총카운트 IDX_CD -## 1 1416 2.40 1446 NA G45 -## 2 1500 1.53 1399 NA G45 -## 3 314 0.16 1518 NA G45 -## 4 0 0.00 1577 NA G35 -## 5 4000 3.48 1440 NA G25 -## 6 4000 1.63 1480 NA G25 -## IDX_NM_KOR ALL_MKT_VAL MKT_VAL WGT S_WGT CAL_WGT SEC_CD -## 1 WICS IT 376270891 208452867 55.40 55.40 1 G45 -## 2 WICS IT 376270891 35232402 9.36 64.76 1 G45 -## 3 WICS IT 376270891 14452487 3.84 68.60 1 G45 -## 4 WICS 건강관리 81157991 5053352 6.23 27.04 1 G35 -## 5 WICS 경기관련소비재 141374708 20042076 14.18 14.18 1 G25 -## 6 WICS 경기관련소비재 141374708 14257881 10.09 24.26 1 G25 -## SEC_NM_KOR SEQ TOP60 APT_SHR_CNT -## 1 IT 1 2 4716128215 -## 2 IT 2 2 538721750 -## 3 IT 3 2 130202582 -## 4 건강관리 2 21 16541250 -## 5 경기관련소비재 1 12 143157685 -## 6 경기관련소비재 2 12 64808552 +## 종목코드 종목명 시장구분 산업분류 +## 1 005930 삼성전자 코스피 전기전자 +## 2 000660 SK하이닉스 코스피 전기전자 +## 3 207940 삼성바이오로직스 코스피 의약품 +## 4 035420 NAVER 코스피 서비스업 +## 5 051910 LG화학 코스피 화학 +## 6 068270 셀트리온 코스피 의약품 +## 현재가.종가. 전일대비 시가총액.원. 일자 +## 1 52100 -2500 3.110e+14 2020-03-11 +## 2 85500 -3600 6.224e+13 2020-03-11 +## 3 484000 -12000 3.202e+13 2020-03-11 +## 4 170000 -2000 2.802e+13 2020-03-11 +## 5 365000 -8500 2.577e+13 2020-03-11 +## 6 175000 -6000 2.246e+13 2020-03-11 +## 관리여부 종가 EPS PER BPS PBR 주당배당금 +## 1 - 52100 6,461 8.06 35,342 1.47 1416 +## 2 - 85500 22,255 3.84 64,348 1.33 1500 +## 3 - 484000 3,387 142.9 62,805 7.71 0 +## 4 - 170000 4,437 38.31 31,795 5.35 314 +## 5 - 365000 19,217 18.99 218,227 1.67 6000 +## 6 - 175000 1,970 88.83 18,879 9.27 0 +## 배당수익률 게시물..일련번호 총카운트 IDX_CD +## 1 2.72 1518 NA G45 +## 2 1.75 1471 NA G45 +## 3 0.00 1650 NA G35 +## 4 0.18 1591 NA G45 +## 5 1.64 1603 NA G15 +## 6 0.00 1611 NA G35 +## IDX_NM_KOR ALL_MKT_VAL MKT_VAL WGT S_WGT +## 1 WICS IT 376270891 208452867 55.40 55.40 +## 2 WICS IT 376270891 35232402 9.36 64.76 +## 3 WICS 건강관리 81157991 5053352 6.23 27.04 +## 4 WICS IT 376270891 14452487 3.84 68.60 +## 5 WICS 소재 71815100 15165000 21.12 43.84 +## 6 WICS 건강관리 81157991 16895164 20.82 20.82 +## CAL_WGT SEC_CD SEC_NM_KOR SEQ TOP60 APT_SHR_CNT +## 1 1 G45 IT 1 2 4716128215 +## 2 1 G45 IT 2 2 538721750 +## 3 1 G35 건강관리 2 21 16541250 +## 4 1 G45 IT 3 2 130202582 +## 5 1 G15 소재 2 6 45885023 +## 6 1 G35 건강관리 1 21 85980477 ``` `left_join()` 함수를 이용해 KOR_ticker와 KOR_sector 데이터를 합쳐줍니다. by 인자는 데이터를 합치는 기준점을 의미하며, x 데이터(KOR_ticker)의 종목코드와 y 데이터(KOR_sector)의 CMP_CD는 같음을, x 데이터의 종목명과 y 데이터의 CMP_KOR는 같음을 정의합니다. @@ -108,38 +114,38 @@ glimpse(data_market) ``` ``` -## Observations: 2,105 +## Observations: 2,112 ## Variables: 30 -## $ 종목코드 "005930", "000660", "035... -## $ 종목명 "삼성전자", "SK하이닉스", "NAVE... -## $ 시장구분 "코스피", "코스피", "코스피", "코스... -## $ 산업분류 "전기전자", "전기전자", "서비스업", ... -## $ 현재가.종가. 59000, 98200, 191500, 434... -## $ 전일대비 -1000, -2300, 1000, -500... -## $ 시가총액.원. 3.522e+14, 7.149e+13, 3.1... -## $ 일자 "2020-01-15", "2020-01... -## $ 관리여부 "-", "-", "-", "-", "-",... -## $ 종가 59000, 98200, 191500, ... -## $ EPS "6,461", "22,255", "... -## $ PER "9.13", "4.41", "43.... -## $ BPS "35,342", "64,348", ... -## $ PBR "1.67", "1.53", "6.0... -## $ 주당배당금 1416, 1500, 314, 0, 4000,... -## $ 배당수익률 2.40, 1.53, 0.16, 0.00, 3... -## $ 게시물..일련번호 1446, 1399, 1518, 1577, 144... -## $ 총카운트 NA, NA, NA, NA, NA, NA, ... -## $ IDX_CD "G45", "G45", "G45",... -## $ IDX_NM_KOR "WICS IT", "WICS IT"... -## $ ALL_MKT_VAL 376270891, 376270891... -## $ MKT_VAL 208452867, 35232402,... -## $ WGT 55.40, 9.36, 3.84, 6... -## $ S_WGT 55.40, 64.76, 68.60,... -## $ CAL_WGT 1, 1, 1, 1, 1, 1, 1,... -## $ SEC_CD "G45", "G45", "G45",... -## $ SEC_NM_KOR "IT", "IT", "IT", "건... -## $ SEQ 1, 2, 3, 2, 1, 2, 2,... -## $ TOP60 2, 2, 2, 21, 12, 12,... -## $ APT_SHR_CNT 4716128215, 53872175... +## $ 종목코드 "005930", "000660", "20794… +## $ 종목명 "삼성전자", "SK하이닉스", "삼성바이오로… +## $ 시장구분 "코스피", "코스피", "코스피", "코스피"… +## $ 산업분류 "전기전자", "전기전자", "의약품", "서비… +## $ 현재가.종가. 52100, 85500, 484000, 17000… +## $ 전일대비 -2500, -3600, -12000, -200… +## $ 시가총액.원. 3.110e+14, 6.224e+13, 3.202… +## $ 일자 "2020-03-11", "2020-03-1… +## $ 관리여부 "-", "-", "-", "-", "-", "… +## $ 종가 52100, 85500, 484000, 17… +## $ EPS "6,461", "22,255", "3,… +## $ PER "8.06", "3.84", "142.9… +## $ BPS "35,342", "64,348", "6… +## $ PBR "1.47", "1.33", "7.71"… +## $ 주당배당금 1416, 1500, 0, 314, 6000, 0… +## $ 배당수익률 2.72, 1.75, 0.00, 0.18, 1.6… +## $ 게시물..일련번호 1518, 1471, 1650, 1591, 1603,… +## $ 총카운트 NA, NA, NA, NA, NA, NA, NA… +## $ IDX_CD "G45", "G45", "G35", "… +## $ IDX_NM_KOR "WICS IT", "WICS IT", … +## $ ALL_MKT_VAL 376270891, 376270891, … +## $ MKT_VAL 208452867, 35232402, 5… +## $ WGT 55.40, 9.36, 6.23, 3.8… +## $ S_WGT 55.40, 64.76, 27.04, 6… +## $ CAL_WGT 1, 1, 1, 1, 1, 1, 1, 1… +## $ SEC_CD "G45", "G45", "G35", "… +## $ SEC_NM_KOR "IT", "IT", "건강관리", "I… +## $ SEQ 1, 2, 2, 3, 2, 1, 1, 4… +## $ TOP60 2, 2, 21, 2, 6, 21, 12… +## $ APT_SHR_CNT 4716128215, 538721750,… ``` `glimpse()` 함수는 데이터 내용, 구조, 형식을 확인하는 함수입니다. 기본 함수인 `str()`과 그 역할은 비슷하지만, tidy 형태로 결과물이 훨씬 깔끔하게 출력됩니다. 총 관측값 및 열의 개수, 각 열의 이름과 데이터 형식, 앞부분 데이터를 확인할 수 있습니다. @@ -152,9 +158,10 @@ head(names(data_market), 10) ``` ``` -## [1] "종목코드" "종목명" "시장구분" "산업분류" -## [5] "현재가.종가." "전일대비" "시가총액.원." "일자" -## [9] "관리여부" "종가" +## [1] "종목코드" "종목명" "시장구분" +## [4] "산업분류" "현재가.종가." "전일대비" +## [7] "시가총액.원." "일자" "관리여부" +## [10] "종가" ``` ```r @@ -165,9 +172,10 @@ head(names(data_market), 10) ``` ``` -## [1] "종목코드" "종목명" "시장구분" "산업분류" -## [5] "현재가.종가." "전일대비" "시가총액" "일자" -## [9] "관리여부" "종가" +## [1] "종목코드" "종목명" "시장구분" +## [4] "산업분류" "현재가.종가." "전일대비" +## [7] "시가총액" "일자" "관리여부" +## [10] "종가" ``` `rename()` 함수는 열 이름을 바꾸는 함수로서, `rename(tbl, new_name, old_name)` 형태로 입력합니다. 위의 경우 시가총액.원. 열 이름이 시가총액으로 변경되었습니다. @@ -182,10 +190,12 @@ data_market %>% ``` ## $SEC_NM_KOR -## [1] "IT" "건강관리" "경기관련소비재" -## [4] "소재" "산업재" "금융" -## [7] "커뮤니케이션서비스" "유틸리티" "필수소비재" -## [10] "에너지" NA +## [1] "IT" "건강관리" +## [3] "소재" "경기관련소비재" +## [5] "산업재" "커뮤니케이션서비스" +## [7] "금융" "유틸리티" +## [9] "필수소비재" "에너지" +## [11] NA ``` `distinct()` 함수는 고유한 값을 반환하며, 기본 함수 중 `unique()`와 동일한 기능을 합니다. 데이터의 섹터 정보를 확인해보면, WICS 기준 10개 섹터 및 섹터 정보가 없는 종목인 NA 값이 있습니다. @@ -202,10 +212,10 @@ data_market %>% ## 종목명 ## 1 삼성전자 ## 2 SK하이닉스 -## 3 NAVER -## 4 삼성바이오로직스 -## 5 현대차 -## 6 현대모비스 +## 3 삼성바이오로직스 +## 4 NAVER +## 5 LG화학 +## 6 셀트리온 ``` ```r @@ -214,13 +224,13 @@ data_market %>% ``` ``` -## 종목명 PBR SEC_NM_KOR -## 1 삼성전자 1.67 IT -## 2 SK하이닉스 1.53 IT -## 3 NAVER 6.02 IT -## 4 삼성바이오로직스 6.92 건강관리 -## 5 현대차 0.47 경기관련소비재 -## 6 현대모비스 0.78 경기관련소비재 +## 종목명 PBR SEC_NM_KOR +## 1 삼성전자 1.47 IT +## 2 SK하이닉스 1.33 IT +## 3 삼성바이오로직스 7.71 건강관리 +## 4 NAVER 5.35 IT +## 5 LG화학 1.67 소재 +## 6 셀트리온 9.27 건강관리 ``` `select()` 함수는 원하는 열을 선택해주는 함수이며, 원하는 열 이름을 입력하면 됩니다. 하나의 열뿐만 아니라 다수의 열을 입력하면 해당 열들이 선택됩니다. @@ -233,12 +243,12 @@ data_market %>% ``` ## 시장구분 시가총액 -## 1 코스피 3.522e+14 -## 2 코스피 7.149e+13 -## 3 코스피 3.156e+13 -## 4 코스피 2.875e+13 -## 5 코스피 2.457e+13 -## 6 코스피 2.335e+13 +## 1 코스피 3.110e+14 +## 2 코스피 6.224e+13 +## 3 코스피 3.202e+13 +## 4 코스피 2.802e+13 +## 5 코스피 2.577e+13 +## 6 코스피 2.246e+13 ``` ```r @@ -247,13 +257,13 @@ data_market %>% ``` ``` -## PER PBR IDX_NM_KOR SEC_NM_KOR -## 1 9.13 1.67 WICS IT IT -## 2 4.41 1.53 WICS IT IT -## 3 43.16 6.02 WICS IT IT -## 4 128.28 6.92 WICS 건강관리 건강관리 -## 5 20.42 0.47 WICS 경기관련소비재 경기관련소비재 -## 6 12.28 0.78 WICS 경기관련소비재 경기관련소비재 +## PER PBR IDX_NM_KOR SEC_NM_KOR +## 1 8.06 1.47 WICS IT IT +## 2 3.84 1.33 WICS IT IT +## 3 142.9 7.71 WICS 건강관리 건강관리 +## 4 38.31 5.35 WICS IT IT +## 5 18.99 1.67 WICS 소재 소재 +## 6 88.83 9.27 WICS 건강관리 건강관리 ``` ```r @@ -263,12 +273,12 @@ data_market %>% ``` ## 현재가.종가. 시가총액 종가 -## 1 59000 3.522e+14 59000 -## 2 98200 7.149e+13 98200 -## 3 191500 3.156e+13 191500 -## 4 434500 2.875e+13 434500 -## 5 115000 2.457e+13 115000 -## 6 245000 2.335e+13 245000 +## 1 52100 3.110e+14 52100 +## 2 85500 6.224e+13 85500 +## 3 484000 3.202e+13 484000 +## 4 170000 2.802e+13 170000 +## 5 365000 2.577e+13 365000 +## 6 175000 2.246e+13 175000 ``` 해당 함수는 다양한 응용 기능도 제공합니다. `starts_with()`는 특정 문자로 시작하는 열들을 선택하고, `ends_with()`는 특정 문자로 끝나는 열들을 선택하며, `contains()`는 특정 문자가 포함되는 열들을 선택합니다. @@ -293,12 +303,12 @@ data_market %>% ``` ## 종목명 ROE size -## 1 삼성전자 0.1829 big -## 2 SK하이닉스 0.3469 big -## 3 NAVER 0.1395 big -## 4 삼성바이오로직스 0.0539 big -## 5 현대차 0.0230 big -## 6 현대모비스 0.0635 big +## 1 삼성전자 0.1824 big +## 2 SK하이닉스 0.3464 big +## 3 삼성바이오로직스 0.0540 big +## 4 NAVER 0.1397 big +## 5 LG화학 0.0879 big +## 6 셀트리온 0.1044 big ``` `mutate()` 함수는 원하는 형태로 열을 생성하거나 변형하는 함수입니다. 위 예제에 서는 먼저 PBR과 PER 열을 `as.numeric()` 함수를 통해 숫자형으로 변경한 후 PBR을 PER로 나눈 값을 ROE 열에 생성합니다. 그 후 `round()` 함수를 통해 ROE 값을 반올림하며, `ifelse()` 함수를 통해 시가총액의 중앙값보다 큰 기업은 big, 아닐 경우 small임을 size 열에 저장합니다. @@ -316,12 +326,12 @@ data_market %>% ``` ## 종목명 PBR -## 1 현대차 0.47 -## 2 현대모비스 0.78 -## 3 POSCO 0.49 -## 4 KB금융 0.56 -## 5 신한지주 0.55 -## 6 SK텔레콤 0.85 +## 1 현대차 0.41 +## 2 삼성물산 0.97 +## 3 현대모비스 0.60 +## 4 SK텔레콤 0.78 +## 5 POSCO 0.36 +## 6 KB금융 0.41 ``` ```r @@ -331,13 +341,13 @@ data_market %>% ``` ``` -## 종목명 PBR PER ROE -## 1 SK텔레콤 0.85 5.39 0.1577 -## 2 LG 0.72 6.91 0.1042 -## 3 삼성화재 0.94 9.09 0.1034 -## 4 롯데케미칼 0.59 4.73 0.1247 -## 5 GS 0.54 5.06 0.1067 -## 6 CJ제일제당 0.85 4.46 0.1906 +## 종목명 PBR PER ROE +## 1 SK텔레콤 0.78 4.94 0.1579 +## 2 SK 0.75 4.34 0.1728 +## 3 LG 0.64 6.16 0.1039 +## 4 삼성화재 0.73 7.11 0.1027 +## 5 롯데케미칼 0.50 4.02 0.1244 +## 6 현대글로비스 0.99 9.60 0.1031 ``` `filter()` 함수는 조건을 충족하는 부분의 데이터를 반환하는 함수입니다. 첫 번째 예제와 같이 PBR이 1 미만인 단일 조건을 입력할 수도 있으며, 두 번째 예제와 같이 PBR 1 미만, PER 20 미만, ROE 0.1 초과 등 복수 조건을 입력할 수도 있습니다. @@ -353,7 +363,7 @@ data_market %>% ``` ## PBR_max PBR_min -## 1 119.2 0.15 +## 1 95.2 0.11 ``` `summarize()` 혹은 `summarise()` 함수는 원하는 요약 통곗값을 계산합니다. PBR_max는 PBR 열에서 최댓값을, PBR_min은 최솟값을 계산해줍니다. @@ -370,11 +380,11 @@ data_market %>% ``` ## PBR -## 1 0.15 -## 2 0.16 -## 3 0.18 -## 4 0.18 -## 5 0.19 +## 1 0.11 +## 2 0.12 +## 3 0.13 +## 4 0.13 +## 5 0.14 ``` ```r @@ -386,11 +396,11 @@ data_market %>% ``` ## ROE -## 1 2.3153 -## 2 1.3404 -## 3 0.9565 +## 1 2.3155 +## 2 1.3182 +## 3 0.9538 ## 4 0.7191 -## 5 0.5841 +## 5 0.5765 ``` `arrange()` 함수는 선택한 열을 기준으로 데이터를 정렬해주며, 오름차순으로 정렬합니다. 내림차순으로 데이터를 정렬하려면 `arrange()` 내에 `desc()` 함수를 추가로 입력해주면 됩니다. @@ -407,12 +417,12 @@ data_market %>% ``` ``` -## 종목명 PBR PBR_rank -## 1 서연 0.15 1 -## 2 세아홀딩스 0.16 2 -## 3 한국제지 0.18 3 -## 4 휴스틸 0.18 4 -## 5 한화생명 0.19 5 +## 종목명 PBR PBR_rank +## 1 한화생명 0.11 1 +## 2 지스마트글로벌 0.12 2 +## 3 세아홀딩스 0.13 3 +## 4 휴스틸 0.13 4 +## 5 세아제강지주 0.14 5 ``` ```r @@ -425,11 +435,11 @@ data_market %>% ``` ## 종목명 ROE PBR_rank -## 1 신테카바이오 2.3153 1 -## 2 효성 1.3404 2 -## 3 바른손이앤에이 0.9565 3 +## 1 신테카바이오 2.3155 1 +## 2 효성 1.3182 2 +## 3 바른손이앤에이 0.9538 3 ## 4 THE E&M 0.7191 4 -## 5 케이씨 0.5841 5 +## 5 케이씨 0.5765 5 ``` `row_number()` 함수는 선택한 열의 순위를 구해줍니다. 기본적으로 오름차순으로 순위를 구하며, 내림차순으로 순위를 구하려면 `desc()` 함수를 추가해주면 됩니다. @@ -448,12 +458,12 @@ data_market %>% ``` ## PBR PBR_tile -## 1 1.67 4 -## 2 1.53 3 -## 3 6.02 5 -## 4 6.92 5 -## 5 0.47 1 -## 6 0.78 2 +## 1 1.47 4 +## 2 1.33 4 +## 3 7.71 5 +## 4 5.35 5 +## 5 1.67 4 +## 6 9.27 5 ``` `ntile()` 함수는 분위수를 계산해주며, n 인자를 통해 몇 분위로 나눌지 선택할 수 있습니다. 해당 함수 역시 오름차순으로 분위수를 나눕니다. @@ -472,17 +482,17 @@ data_market %>% ## # A tibble: 11 x 2 ## SEC_NM_KOR `n()` ## -## 1 IT 573 +## 1 IT 572 ## 2 건강관리 227 ## 3 경기관련소비재 391 -## 4 금융 79 +## 4 금융 78 ## 5 산업재 332 ## 6 소재 217 ## 7 에너지 23 ## 8 유틸리티 19 ## 9 커뮤니케이션서비스 7 ## 10 필수소비재 96 -## 11 141 +## 11 150 ``` `group_by()` 함수는 선택한 열 중 동일한 데이터를 기준으로 데이터를 묶어줍니다. 위 예제에서는 섹터를 나타내는 SEC_NM_KOR 기준으로 데이터를 묶었으며, `n()` 함수를 통해 해당 그룹 내 데이터의 개수를 구할 수 있습니다. @@ -499,17 +509,17 @@ data_market %>% ## # A tibble: 11 x 2 ## SEC_NM_KOR PBR_median ## -## 1 유틸리티 0.47 -## 2 금융 0.665 -## 3 소재 0.74 -## 4 산업재 0.85 -## 5 커뮤니케이션서비스 0.85 -## 6 필수소비재 0.88 -## 7 경기관련소비재 1.02 -## 8 에너지 1.06 -## 9 IT 1.54 -## 10 건강관리 2.41 -## 11 2.51 +## 1 유틸리티 0.42 +## 2 금융 0.580 +## 3 소재 0.65 +## 4 산업재 0.68 +## 5 필수소비재 0.785 +## 6 경기관련소비재 0.8 +## 7 에너지 0.81 +## 8 커뮤니케이션서비스 0.82 +## 9 IT 1.26 +## 10 건강관리 2.11 +## 11 2.35 ``` 위 예제는 섹터를 기준으로 데이터를 묶은 후 `summarize()`를 통해 각 섹터에 속하는 종목의 PBR 중앙값을 구한 후 정렬했습니다. @@ -527,17 +537,17 @@ data_market %>% ## # Groups: 시장구분 [2] ## 시장구분 SEC_NM_KOR PBR_median ## -## 1 코스피 유틸리티 0.39 -## 2 코스피 금융 0.52 -## 3 코스피 소재 0.63 -## 4 코스피 에너지 0.71 -## 5 코스피 필수소비재 0.73 -## 6 코스피 경기관련소비재 0.755 -## 7 코스피 산업재 0.76 -## 8 코스피 커뮤니케이션서비스 0.84 -## 9 코스닥 소재 0.95 -## 10 코스닥 유틸리티 1 -## # ... with 12 more rows +## 1 코스피 유틸리티 0.36 +## 2 코스피 금융 0.42 +## 3 코스피 에너지 0.52 +## 4 코스피 소재 0.555 +## 5 코스피 산업재 0.56 +## 6 코스피 경기관련소비재 0.61 +## 7 코스피 필수소비재 0.64 +## 8 코스닥 유틸리티 0.75 +## 9 코스닥 소재 0.8 +## 10 코스피 커뮤니케이션서비스 0.8 +## # … with 12 more rows ``` 위 예제는 시장과 섹터를 기준으로 데이터를 그룹화한 후 각 그룹별 PBR 중앙값을 구했습니다. 이처럼 그룹은 하나만이 아닌 원하는 만큼 나눌 수 있습니다. @@ -550,7 +560,7 @@ R에서 기본적으로 제공하는 `plot()` 함수를 이용해도 시각화
The Grammar of Graphics -

(\#fig:unnamed-chunk-19)The Grammar of Graphics

+

(\#fig:unnamed-chunk-18)The Grammar of Graphics

### `geom_point()`: 산점도 나타내기 @@ -563,7 +573,7 @@ ggplot(data_market, aes(x = ROE, y = PBR)) + geom_point() ``` - + 1. `ggplot()` 함수 내에 사용될 데이터인 data_market을 입력합니다. aes 인자 내부에 x축은 ROE 열을 사용하고, y축은 PBR 열을 사용하도록 정의합니다. 2. `geom_point()` 함수를 통해 산점도 그래프를 그려줍니다. 원하는 그림이 그려지기는 했으나, ROE와 PBR에 극단치 데이터가 있어 둘 사이에 관계가 잘 보이지 않습니다. @@ -575,7 +585,7 @@ ggplot(data_market, aes(x = ROE, y = PBR)) + coord_cartesian(xlim = c(0, 0.30), ylim = c(0, 3)) ``` - + 이번에는 극단치 효과를 제거하기 위해 `coord_cartesian()` 함수 내에 xlim과 ylim, 즉 x축과 y축의 범위를 직접 지정해줍니다. 극단치가 제거되어 데이터를 한눈에 확인할 수 있습니다. @@ -589,7 +599,7 @@ ggplot(data_market, aes(x = ROE, y = PBR, coord_cartesian(xlim = c(0, 0.30), ylim = c(0, 3)) ``` - + 1. `ggplot()` 함수 내부 aes 인자에 color와 shape를 지정해주면, 해당 그룹별로 모양과 색이 나타납니다. 코스피와 코스닥 종목들에 해당하는 데이터의 색과 점 모양을 다르게 표시할 수 있습니다. 2. `geom_smooth()` 함수를 통해 평활선을 추가할 수도 있으며, 방법으로 lm(linear model)을 지정할 경우 선형회귀선을 그려주게 됩니다. 이 외에도 glm, gam, loess 등의 다양한 회귀선을 그려줄 수 있습니다. @@ -603,7 +613,7 @@ ggplot(data_market, aes(x = PBR)) + coord_cartesian(xlim = c(0, 10)) ``` - + `geom_histogram()` 함수는 히스토그램을 나타내주며, binwidth 인자를 통해 막대의 너비를 선택해줄 수 있습니다. 국내 종목들의 PBR 데이터는 왼쪽에 쏠려 있고 오른쪽으로 꼬리가 긴 분포를 가지고 있습니다. @@ -622,7 +632,7 @@ ggplot(data_market, aes(x = PBR)) + col = 'black', size = 6, hjust = -0.5) ``` - + PBR 히스토그램을 좀 더 자세하게 나타내보겠습니다. @@ -640,7 +650,7 @@ ggplot(data_market, aes(x = SEC_NM_KOR, y = PBR)) + coord_flip() ``` - + 박스 플롯 역시 데이터의 분포와 이상치를 확인하기 좋은 그림이며, `geom_boxplot()` 함수를 통해 나타낼 수 있습니다. @@ -667,7 +677,7 @@ data_market %>% legend.title = element_blank()) ``` - + 앞에서 배운 데이터 분석과 시각화를 동시에 연결해 사용할 수도 있습니다. @@ -680,16 +690,16 @@ data_market %>% ## # A tibble: 10 x 3 ## SEC_NM_KOR ROE_sector PBR_sector ## -## 1 IT 0.0960 1.54 -## 2 건강관리 0.0706 2.41 -## 3 경기관련소비재 0.0627 1.02 -## 4 금융 0.0888 0.665 -## 5 산업재 0.0684 0.85 -## 6 소재 0.0622 0.74 -## 7 에너지 0.0612 1.06 -## 8 유틸리티 0.0701 0.47 -## 9 커뮤니케이션서비스 0.137 0.85 -## 10 필수소비재 0.0696 0.88 +## 1 IT 0.0953 1.26 +## 2 건강관리 0.0704 2.11 +## 3 경기관련소비재 0.0632 0.8 +## 4 금융 0.0897 0.580 +## 5 산업재 0.069 0.68 +## 6 소재 0.061 0.65 +## 7 에너지 0.0613 0.81 +## 8 유틸리티 0.0694 0.42 +## 9 커뮤니케이션서비스 0.137 0.82 +## 10 필수소비재 0.0696 0.785 ``` 해당 결과를 파이프 오퍼레이터(`%>%`)로 이을 경우 그대로 시각화가 가능하며, `ggplot()` 함수 내에 데이터를 입력하지 않아도 됩니다. @@ -709,7 +719,7 @@ data_market %>% theme_classic() ``` - + `geom_bar()`는 막대 그래프를 그려주는 함수입니다. @@ -736,7 +746,7 @@ data_market %>% theme_classic() ``` - + 1. `filter()` 함수를 통해 NA 종목은 삭제해준 후 섹터별 종목 개수를 구해줍니다. 2. `ggplot()`의 x축에 `reorder()` 함수를 적용해 SEC_NM_KOR 변수를 n 순서대로 정렬해줍니다. @@ -771,7 +781,7 @@ prices = Cl(SPY) plot(prices, main = 'Price') ``` - + `getSymbols()` 함수는 데이터를 xts 형식으로 다운로드합니다. R에서는 데이터가 xts 형식일 경우 기본 함수인 `plot()`으로 그래프를 그려도 x축에 시간을 나타내고 오른쪽 상단에 기간을 표시합니다. 그러나 완벽히 깔끔한 형태의 그래프라고 보기에 어려운 면이 있습니다. @@ -784,7 +794,7 @@ SPY %>% geom_line() ``` - + `ggplot()`을 이용하면 기본 `plot()`보다 한결 깔끔해지며, 패키지 내의 다양한 함수를 이용해 그래프를 꾸밀 수도 있습니다. @@ -798,8 +808,8 @@ dygraph(prices) %>% dyRangeSelector() ``` -
- +
+ `dygraphs` 패키지의 `dygraph()` 함수를 이용하면 사용자의 움직임에 따라 반응하는 그래프를 그릴 수 있습니다. 해당 패키지는 JavaScript를 이용해 인터랙티브한 그래프를 구현합니다. 그래프 위에 마우스 커서를 올리면 날짜 및 가격이 표시되기도 하며, 하단의 셀렉터를 이용해 원하는 기간의 수익률을 선택할 수도 있습니다. @@ -812,8 +822,8 @@ highchart(type = 'stock') %>% hc_scrollbar(enabled = FALSE) ``` -
- +
+ highcharter 패키지의 `highchart()` 함수 역시 이와 비슷하게 인터랙티브 그래프를 생성해줍니다. 왼쪽 상단의 기간을 클릭하면 해당 기간의 수익률만 확인할 수 있으며, 오른쪽 상단에 기간을 직접 입력할 수도 있습니다. @@ -828,8 +838,8 @@ p = SPY %>% ggplotly(p) ``` -
- +
+ plotly 패키지는 R뿐만 아니라 Python, MATLAB, Julia 등 여러 프로그래밍 언어에 사용될 수 있는 그래픽 패키지로서 최근에 많은 사랑을 받고 있습니다. R에서는 단순히 `ggplot()`을 이용해 나타낸 그림에 `ggplotly()` 함수를 추가하는 것만으로 인터랙티브한 그래프를 만들어줍니다. @@ -871,7 +881,7 @@ ggplot(ret_yearly, aes(x = Index, y = SPY.Close)) + xlab(NULL) + ylab(NULL) ``` - + 1. `apply.yearly()` 함수를 이용해 연도별 수익률을 계산한 뒤 반올림합니다. 2. `fortify.zoo()` 함수를 통해 인덱스에 있는 시간 데이터를 Index 열로 이동합니다. diff --git a/docs/08-data_analysis_files/figure-html/unnamed-chunk-19-1.png b/docs/08-data_analysis_files/figure-html/unnamed-chunk-19-1.png new file mode 100644 index 00000000..44a1de76 Binary files /dev/null and b/docs/08-data_analysis_files/figure-html/unnamed-chunk-19-1.png differ diff --git a/docs/08-data_analysis_files/figure-html/unnamed-chunk-20-1.png b/docs/08-data_analysis_files/figure-html/unnamed-chunk-20-1.png index 7871749f..f32e6200 100644 Binary files a/docs/08-data_analysis_files/figure-html/unnamed-chunk-20-1.png and b/docs/08-data_analysis_files/figure-html/unnamed-chunk-20-1.png differ diff --git a/docs/08-data_analysis_files/figure-html/unnamed-chunk-21-1.png b/docs/08-data_analysis_files/figure-html/unnamed-chunk-21-1.png index 50adb3a3..32df630f 100644 Binary files a/docs/08-data_analysis_files/figure-html/unnamed-chunk-21-1.png and b/docs/08-data_analysis_files/figure-html/unnamed-chunk-21-1.png differ diff --git a/docs/08-data_analysis_files/figure-html/unnamed-chunk-22-1.png b/docs/08-data_analysis_files/figure-html/unnamed-chunk-22-1.png index 8c5cabfd..ac0393e3 100644 Binary files a/docs/08-data_analysis_files/figure-html/unnamed-chunk-22-1.png and b/docs/08-data_analysis_files/figure-html/unnamed-chunk-22-1.png differ diff --git a/docs/08-data_analysis_files/figure-html/unnamed-chunk-23-1.png b/docs/08-data_analysis_files/figure-html/unnamed-chunk-23-1.png index 5fb12651..40394b79 100644 Binary files a/docs/08-data_analysis_files/figure-html/unnamed-chunk-23-1.png and b/docs/08-data_analysis_files/figure-html/unnamed-chunk-23-1.png differ diff --git a/docs/08-data_analysis_files/figure-html/unnamed-chunk-24-1.png b/docs/08-data_analysis_files/figure-html/unnamed-chunk-24-1.png index f7566dbf..606bf4a2 100644 Binary files a/docs/08-data_analysis_files/figure-html/unnamed-chunk-24-1.png and b/docs/08-data_analysis_files/figure-html/unnamed-chunk-24-1.png differ diff --git a/docs/08-data_analysis_files/figure-html/unnamed-chunk-25-1.png b/docs/08-data_analysis_files/figure-html/unnamed-chunk-25-1.png index 5eaf9d67..801fdd8e 100644 Binary files a/docs/08-data_analysis_files/figure-html/unnamed-chunk-25-1.png and b/docs/08-data_analysis_files/figure-html/unnamed-chunk-25-1.png differ diff --git a/docs/08-data_analysis_files/figure-html/unnamed-chunk-27-1.png b/docs/08-data_analysis_files/figure-html/unnamed-chunk-27-1.png new file mode 100644 index 00000000..f53bae13 Binary files /dev/null and b/docs/08-data_analysis_files/figure-html/unnamed-chunk-27-1.png differ diff --git a/docs/08-data_analysis_files/figure-html/unnamed-chunk-28-1.png b/docs/08-data_analysis_files/figure-html/unnamed-chunk-28-1.png index 1490689f..688f5cf9 100644 Binary files a/docs/08-data_analysis_files/figure-html/unnamed-chunk-28-1.png and b/docs/08-data_analysis_files/figure-html/unnamed-chunk-28-1.png differ diff --git a/docs/08-data_analysis_files/figure-html/unnamed-chunk-30-1.png b/docs/08-data_analysis_files/figure-html/unnamed-chunk-30-1.png new file mode 100644 index 00000000..5f9a7517 Binary files /dev/null and b/docs/08-data_analysis_files/figure-html/unnamed-chunk-30-1.png differ diff --git a/docs/08-data_analysis_files/figure-html/unnamed-chunk-31-1.png b/docs/08-data_analysis_files/figure-html/unnamed-chunk-31-1.png index f4bb395b..4c37dbea 100644 Binary files a/docs/08-data_analysis_files/figure-html/unnamed-chunk-31-1.png and b/docs/08-data_analysis_files/figure-html/unnamed-chunk-31-1.png differ diff --git a/docs/08-data_analysis_files/figure-html/unnamed-chunk-36-1.png b/docs/08-data_analysis_files/figure-html/unnamed-chunk-36-1.png new file mode 100644 index 00000000..5cecf79e Binary files /dev/null and b/docs/08-data_analysis_files/figure-html/unnamed-chunk-36-1.png differ diff --git a/docs/09-factor_basic.md b/docs/09-factor_basic.md index f169a05a..f1254315 100644 --- a/docs/09-factor_basic.md +++ b/docs/09-factor_basic.md @@ -1,10 +1,9 @@ - # 퀀트 전략을 이용한 종목선정 (기본) 투자에 필요한 주가, 재무제표, 가치지표 데이터가 준비되었다면 퀀트 전략을 활용해 투자하고자 하는 종목을 선정해야 합니다. 퀀트 투자는 크게 포트폴리오 운용 전략과 트레이딩 전략으로 나눌 수 있습니다. 포트폴리오 운용 전략은 과거 주식 시장을 분석해 좋은 주식의 기준을 찾아낸 후 해당 기준에 만족하는 종목을 매수하거나, 이와 반대에 있는 나쁜 주식을 공매도하기도 합니다. 투자의 속도가 느리며, 다수의 종목을 하나의 포트폴리오로 구성해 운용하는 특징이 있습니다. 반면 트레이딩 전략은 단기간에 발생되는 주식의 움직임을 연구한 후 예측해 매수 혹은 매도하는 전략입니다. 투자의 속도가 빠르며 소수의 종목을 대상으로 합니다. -Table: (\#tab:unnamed-chunk-2)퀀트 투자 종류의 비교 +Table: (\#tab:unnamed-chunk-1)퀀트 투자 종류의 비교 기준 포트폴리오 운용 전략 트레이딩 전략 ------------- ---------------------- --------------------------- @@ -21,7 +20,7 @@ Table: (\#tab:unnamed-chunk-2)퀀트 투자 종류의 비교
스마트베타 ETF 전략 예시 -

(\#fig:unnamed-chunk-3)스마트베타 ETF 전략 예시

+

(\#fig:unnamed-chunk-2)스마트베타 ETF 전략 예시

이 CHAPTER에서는 투자에 많이 활용되는 기본적인 팩터에 대해 알아보고, 우리가 구한 데이터를 바탕으로 각 팩터별 투자 종목을 선택하는 방법을 알아보겠습니다. @@ -33,7 +32,7 @@ Table: (\#tab:unnamed-chunk-2)퀀트 투자 종류의 비교 개별 주식이 전체 주식시장의 변동에 반응하는 정도를 나타낸 값이 베타입니다. 베타가 1이라는 뜻은 주식시장과 움직임이 정확히 같다는 뜻으로서 시장 그 자체를 나타냅니다. 베타가 1.5라는 뜻은 주식시장이 수익률이 +1%일 때 개별 주식의 수익률은 +1.5% 움직이며, 반대로 주식시장의 수익률이 -1%일 때 개별 주식의 수익률은 -1.5% 움직인다는 뜻입니다. 반면 베타가 0.5라면 주식시장 수익률의 절반 정도만 움직이게 됩니다.
(\#tab:unnamed-chunk-19)가치지표의 종류(\#tab:unnamed-chunk-17)가치지표의 종류
순서
- + @@ -70,7 +69,7 @@ $$자산가격결정모형: R_i = R_f + \beta_i\times[R_m - R_f]$$ 먼저 회귀분석모형의 상수항인 $a$에 해당하는 부분은 무위험 수익률을 나타내는 $R_f$입니다. 독립변수인 $x$에 해당하는 부분은 무위험 수익률 대비 주식 시장의 초과 수익률을 나타내는 시장위험 프리미엄인 $R_m - R_f$입니다. 종속변수인 $y$에 해당하는 부분은 개별주식의 수익률을 나타내는 $R_i$이며, 최종적으로 회귀계수인 $b$에 해당하는 부분은 개별 주식의 베타입니다.
(\#tab:unnamed-chunk-4)베타에 따른 개별 주식의 수익률 움직임(\#tab:unnamed-chunk-3)베타에 따른 개별 주식의 수익률 움직임
베타
- + @@ -152,19 +151,20 @@ summary(reg) ## ## Residuals: ## Min 1Q Median 3Q Max -## -0.06891 -0.01294 -0.00174 0.01078 0.09539 +## -0.06890 -0.01296 -0.00171 0.01082 0.09541 ## ## Coefficients: ## Estimate Std. Error t value Pr(>|t|) -## (Intercept) 0.000428 0.000728 0.59 0.56 -## rm 1.766969 0.091093 19.40 <2e-16 *** +## (Intercept) 0.000400 0.000728 0.55 0.58 +## rm 1.764722 0.091131 19.36 <2e-16 *** ## --- -## Signif. codes: 0 '***' 0.001 '**' 0.01 '*' 0.05 '.' 0.1 ' ' 1 +## Signif. codes: +## 0 '***' 0.001 '**' 0.01 '*' 0.05 '.' 0.1 ' ' 1 ## -## Residual standard error: 0.0196 on 719 degrees of freedom -## (10 observations deleted due to missingness) -## Multiple R-squared: 0.344, Adjusted R-squared: 0.343 -## F-statistic: 376 on 1 and 719 DF, p-value: <2e-16 +## Residual standard error: 0.0196 on 721 degrees of freedom +## (8 observations deleted due to missingness) +## Multiple R-squared: 0.342, Adjusted R-squared: 0.341 +## F-statistic: 375 on 1 and 721 DF, p-value: <2e-16 ``` 증권주를 대상으로 베타를 구하기 위한 회귀분석을 실시합니다. 자산가격결정모형의 수식인 $R_i = R_f + \beta_i \times [R_m - R_f]$ 에서 편의를 위해 무위험 수익률인 $R_f$를 0으로 가정하면, $R_i = \beta_i \times R_m$의 형태로 나타낼 수 있습니다. 이 중 $R_m$는 독립변수인 주식시장의 수익률을 의미하고, $R_i$는 종속변수인 개별 주식의 수익률을 의미합니다. @@ -174,7 +174,7 @@ summary(reg) 3. `summary()` 함수는 데이터의 요약 정보를 나타내며, 해당 예시에서는 회귀분석 결과에 대한 정보를 보여줍니다. 회귀분석의 결과 중 가장 중요한 부분은 계수를 나타내는 Coefficients입니다. Intercept는 회귀분석의 상수항에 해당하는 부분으로서, 값이 거의 0에 가깝고 t값 또한 매우 작아 유의하지 않음이 보입니다. 우리가 원하는 베타에 해당하는 부분 -은 $x$의 Estimate로서, 베타값이 1.77으로 증권주의 특성인 고베타주임이 확인되며, t값 또한 19.4로 매우 유의한 결과입니다. 조정된 결정계수(Adjusted R-square)는 0.34를 보입니다. +은 $x$의 Estimate로서, 베타값이 1.76으로 증권주의 특성인 고베타주임이 확인되며, t값 또한 19.36로 매우 유의한 결과입니다. 조정된 결정계수(Adjusted R-square)는 0.34를 보입니다. ### 베타 시각화 ### @@ -189,7 +189,7 @@ abline(a = 0, b = 1, lty = 2) abline(reg, col = 'red') ``` - + 1. `plot()` 함수를 통해 그림을 그려주며, x축과 y축에 주식시장 수익률과 개별 주식 수익률을 입력합니다. pch는 점들의 모양을, cex는 점들의 크기를 나타내며, xlab과 ylab은 각각 x축과 y축에 들어갈 문구를 나타냅니다. xlim과 ylim은 x 축과 y축의 최소 및 최대 범위를 지정해줍니다. @@ -273,7 +273,7 @@ std_12m_daily %>% std_12m_daily[std_12m_daily == 0] = NA ``` - + 변동성을 히스토그램으로 나타내보면, 0에 위치하는 종목들이 다수 있습니다. 해당 종목들은 최근 1년간 거래정지로 인해 가격이 변하지 않았고, 이로 인해 변동성이 없는 종목들입니다. 해당 종목들은 NA로 처리해줍니다. @@ -283,14 +283,16 @@ std_12m_daily[rank(std_12m_daily) <= 30] ``` ``` -## X030200 X214370 X001720 X015350 X004690 X058650 X034950 X092230 X092130 -## 0.10784 0.09415 0.13104 0.12684 0.14336 0.13650 0.14312 0.10733 0.12447 -## X003120 X018120 X003460 X004890 X006220 X034590 X003830 X040420 X023000 -## 0.10328 0.09930 0.13053 0.14172 0.12274 0.05436 0.14730 0.13385 0.13854 -## X007330 X000650 X004080 X083660 X156100 X049430 X065940 X025530 X044180 -## 0.12356 0.13167 0.14300 0.10542 0.13916 0.15203 0.09886 0.14172 0.14508 -## X005450 X052770 X083470 -## 0.11649 0.01919 0.08725 +## X030200 X214370 X001720 X268280 X015350 X034950 X058650 +## 0.13886 0.02560 0.13614 0.16114 0.13248 0.14540 0.14696 +## X092130 X018120 X092230 X180400 X003200 X100250 X003460 +## 0.14233 0.14689 0.13404 0.10023 0.16441 0.15348 0.13727 +## X034590 X007330 X040420 X107590 X004450 X004080 X000650 +## 0.06677 0.14314 0.14798 0.16127 0.16343 0.11876 0.16520 +## X108860 X156100 X109860 X066670 X104540 X065420 X044180 +## 0.04617 0.06430 0.16252 0.16087 0.13048 0.08295 0.04255 +## X043590 X054220 +## 0.13889 0.06486 ``` ```r @@ -301,7 +303,7 @@ std_12m_daily[rank(std_12m_daily) <= 30] %>% xlab(NULL) ``` - + `rank()` 함수를 통해 순위를 구할 수 있으며, R은 기본적으로 오름차순 즉 가장 낮은값의 순위가 1이 됩니다. 따라서 변동성이 낮을수록 높은 순위가 되며, 30위 이하의 순위를 선택하면 변동성이 낮은 30종목이 선택됩니다. 또한 `ggplot()` 함수를 이용해 해당 종목들의 변동성을 확인해볼 수도 있습니다. @@ -317,36 +319,36 @@ KOR_ticker[invest_lowvol, ] %>% ``` ## 종목코드 종목명 변동성 -## 1 030200 KT 0.1078 -## 2 214370 케어젠 0.0941 -## 3 001720 신영증권 0.1310 -## 4 015350 부산가스 0.1268 -## 5 004690 삼천리 0.1434 -## 6 058650 세아홀딩스 0.1365 -## 7 034950 한국기업평가 0.1431 -## 8 092230 KPX홀딩스 0.1073 -## 9 092130 이크레더블 0.1245 -## 10 003120 일성신약 0.1033 -## 11 018120 진로발효 0.0993 -## 12 003460 유화증권 0.1305 -## 13 004890 동일산업 0.1417 -## 14 006220 제주은행 0.1227 -## 15 034590 인천도시가스 0.0544 -## 16 003830 대한화섬 0.1473 -## 17 040420 정상제이엘에스 0.1338 -## 18 023000 삼원강재 0.1385 -## 19 007330 푸른저축은행 0.1236 -## 20 000650 천일고속 0.1317 -## 21 004080 신흥 0.1430 -## 22 083660 CSA 코스믹 0.1054 -## 23 156100 엘앤케이바이오 0.1392 -## 24 049430 코메론 0.1520 -## 25 065940 바이오빌 0.0989 -## 26 025530 SJM홀딩스 0.1417 -## 27 044180 KD 0.1451 -## 28 005450 신한 0.1165 -## 29 052770 와이디온라인 0.0192 -## 30 083470 KJ프리텍 0.0873 +## 1 030200 KT 0.1389 +## 2 214370 케어젠 0.0256 +## 3 001720 신영증권 0.1361 +## 4 268280 미원에스씨 0.1611 +## 5 015350 부산가스 0.1325 +## 6 034950 한국기업평가 0.1454 +## 7 058650 세아홀딩스 0.1470 +## 8 092130 이크레더블 0.1423 +## 9 018120 진로발효 0.1469 +## 10 092230 KPX홀딩스 0.1340 +## 11 180400 캔서롭 0.1002 +## 12 003200 일신방직 0.1644 +## 13 100250 진양홀딩스 0.1535 +## 14 003460 유화증권 0.1373 +## 15 034590 인천도시가스 0.0668 +## 16 007330 푸른저축은행 0.1431 +## 17 040420 정상제이엘에스 0.1480 +## 18 107590 미원홀딩스 0.1613 +## 19 004450 삼화왕관 0.1634 +## 20 004080 신흥 0.1188 +## 21 000650 천일고속 0.1652 +## 22 108860 셀바스AI 0.0462 +## 23 156100 엘앤케이바이오 0.0643 +## 24 109860 동일금속 0.1625 +## 25 066670 디스플레이텍 0.1609 +## 26 104540 코렌텍 0.1305 +## 27 065420 에스아이리소스 0.0830 +## 28 044180 KD 0.0426 +## 29 043590 크로바하이텍 0.1389 +## 30 054220 비츠로시스 0.0649 ``` 티커와 종목명, 연율화 변동성을 확인할 수 있습니다. @@ -373,14 +375,16 @@ std_12m_weekly[rank(std_12m_weekly) <= 30] ``` ``` -## X033780 X030200 X214370 X001720 X015350 X288330 X034950 X092230 X092130 -## 0.12034 0.09317 0.07754 0.10028 0.12546 0.05829 0.13129 0.07933 0.12537 -## X003120 X018120 X311690 X003460 X034590 X003830 X040420 X007330 X000650 -## 0.07814 0.07950 0.03615 0.11068 0.04533 0.12659 0.11170 0.10949 0.13347 -## X004450 X004080 X124560 X109860 X009770 X156100 X049430 X221980 X025530 -## 0.09827 0.13371 0.12926 0.13098 0.13473 0.12450 0.13200 0.12253 0.12764 -## X012620 X044180 X052770 -## 0.12564 0.07287 0.01651 +## X033780 X030200 X214370 X001720 X294140 X268280 X034950 +## 0.12289 0.14976 0.03208 0.15647 0.08973 0.15516 0.14006 +## X058650 X092230 X180400 X100250 X117580 X003460 X138360 +## 0.15343 0.14247 0.10511 0.15012 0.13630 0.10829 0.12549 +## X034590 X134380 X107590 X004450 X004080 X108860 X084670 +## 0.07752 0.15471 0.13708 0.11693 0.08722 0.03244 0.14747 +## X156100 X066670 X094190 X221980 X065420 X044180 X079000 +## 0.03847 0.15226 0.14688 0.15074 0.03339 0.06536 0.14879 +## X043590 X054220 +## 0.10144 0.04111 ``` ```r @@ -392,37 +396,37 @@ KOR_ticker[invest_lowvol_weekly, ] %>% ``` ``` -## 종목코드 종목명 변동성 -## 1 033780 KT&G 0.1203 -## 2 030200 KT 0.0932 -## 3 214370 케어젠 0.0775 -## 4 001720 신영증권 0.1003 -## 5 015350 부산가스 0.1255 -## 6 288330 브릿지바이오테라퓨틱스 0.0583 -## 7 034950 한국기업평가 0.1313 -## 8 092230 KPX홀딩스 0.0793 -## 9 092130 이크레더블 0.1254 -## 10 003120 일성신약 0.0781 -## 11 018120 진로발효 0.0795 -## 12 311690 천랩 0.0361 -## 13 003460 유화증권 0.1107 -## 14 034590 인천도시가스 0.0453 -## 15 003830 대한화섬 0.1266 -## 16 040420 정상제이엘에스 0.1117 -## 17 007330 푸른저축은행 0.1095 -## 18 000650 천일고속 0.1335 -## 19 004450 삼화왕관 0.0983 -## 20 004080 신흥 0.1337 -## 21 124560 태웅로직스 0.1293 -## 22 109860 동일금속 0.1310 -## 23 009770 삼정펄프 0.1347 -## 24 156100 엘앤케이바이오 0.1245 -## 25 049430 코메론 0.1320 -## 26 221980 케이디켐 0.1225 -## 27 025530 SJM홀딩스 0.1276 -## 28 012620 원일특강 0.1256 -## 29 044180 KD 0.0729 -## 30 052770 와이디온라인 0.0165 +## 종목코드 종목명 변동성 +## 1 033780 KT&G 0.1229 +## 2 030200 KT 0.1498 +## 3 214370 케어젠 0.0321 +## 4 001720 신영증권 0.1565 +## 5 294140 레몬 0.0897 +## 6 268280 미원에스씨 0.1552 +## 7 034950 한국기업평가 0.1401 +## 8 058650 세아홀딩스 0.1534 +## 9 092230 KPX홀딩스 0.1425 +## 10 180400 캔서롭 0.1051 +## 11 100250 진양홀딩스 0.1501 +## 12 117580 대성에너지 0.1363 +## 13 003460 유화증권 0.1083 +## 14 138360 에이씨티 0.1255 +## 15 034590 인천도시가스 0.0775 +## 16 134380 미원화학 0.1547 +## 17 107590 미원홀딩스 0.1371 +## 18 004450 삼화왕관 0.1169 +## 19 004080 신흥 0.0872 +## 20 108860 셀바스AI 0.0324 +## 21 084670 동양고속 0.1475 +## 22 156100 엘앤케이바이오 0.0385 +## 23 066670 디스플레이텍 0.1523 +## 24 094190 이엘케이 0.1469 +## 25 221980 케이디켐 0.1507 +## 26 065420 에스아이리소스 0.0334 +## 27 044180 KD 0.0654 +## 28 079000 와토스코리아 0.1488 +## 29 043590 크로바하이텍 0.1014 +## 30 054220 비츠로시스 0.0411 ``` 주간 수익률의 변동성이 낮은 30종목을 선택해 종목코드, 종목명, 연율화 변동성을 확인합니다. @@ -434,12 +438,13 @@ intersect(KOR_ticker[invest_lowvol, '종목명'], ``` ``` -## [1] "KT" "케어젠" "신영증권" "부산가스" -## [5] "한국기업평가" "KPX홀딩스" "이크레더블" "일성신약" -## [9] "진로발효" "유화증권" "인천도시가스" "대한화섬" -## [13] "정상제이엘에스" "푸른저축은행" "천일고속" "신흥" -## [17] "엘앤케이바이오" "코메론" "SJM홀딩스" "KD" -## [21] "와이디온라인" +## [1] "KT" "케어젠" "신영증권" +## [4] "미원에스씨" "한국기업평가" "세아홀딩스" +## [7] "KPX홀딩스" "캔서롭" "진양홀딩스" +## [10] "유화증권" "인천도시가스" "미원홀딩스" +## [13] "삼화왕관" "신흥" "셀바스AI" +## [16] "엘앤케이바이오" "디스플레이텍" "에스아이리소스" +## [19] "KD" "크로바하이텍" "비츠로시스" ``` `intersect()` 함수를 통해 일간 변동성 기준과 주간 변동성 기준 모두에 포함되는 종목을 찾을 수 있습니다. @@ -484,14 +489,16 @@ ret_12m[rank(-ret_12m) <= 30] ``` ``` -## X032500 X007700 X082270 X039030 X214150 X078130 X097520 X036540 X230360 -## 3.807 2.070 2.437 1.917 2.321 4.188 1.891 2.299 1.908 -## X268600 X138080 X131970 X179900 X101490 X088290 X054620 X123040 X207760 -## 2.843 2.354 1.782 2.054 2.882 13.242 1.852 2.247 2.603 -## X021050 X073110 X106240 X002070 X139670 X066310 X258610 X033250 X056000 -## 2.404 2.196 2.030 2.317 6.950 2.240 1.819 4.142 1.858 -## X050760 X143540 X094860 -## 1.874 1.839 1.889 +## X180640 X032500 X096530 X196170 X000990 X033640 X036540 +## 1.0909 2.7009 1.1836 0.8078 0.7983 1.5527 2.0481 +## X078130 X060250 X097520 X078070 X060720 X230240 X131970 +## 3.0047 0.8876 0.9769 0.9013 1.0241 2.0790 1.0729 +## X138080 X101490 X073490 X214870 X207760 X088290 X083450 +## 1.0682 1.5962 0.8551 1.3411 1.2868 4.9761 1.3913 +## X258610 X066310 X256940 X021050 X051380 X033050 X182690 +## 2.0963 1.1959 1.6224 0.9483 1.2860 1.5187 2.0936 +## X089790 X033250 +## 0.9399 0.7985 ``` `rank()` 함수를 통해 순위를 구합니다. 모멘텀의 경우 높을수록 좋은 내림차순으로 순위를 계산해야 하므로 수익률 앞에 마이너스(-)를 붙여줍니다. 12개월 누적수익률이 높은 종목들이 선택됨이 확인됩니다. @@ -505,37 +512,37 @@ KOR_ticker[invest_mom, ] %>% ``` ``` -## 종목코드 종목명 수익률 -## 1 032500 케이엠더블유 3.807 -## 2 007700 F&F 2.070 -## 3 082270 젬백스 2.437 -## 4 039030 이오테크닉스 1.917 -## 5 214150 클래시스 2.321 -## 6 078130 국일제지 4.188 -## 7 097520 엠씨넥스 1.891 -## 8 036540 SFA반도체 2.299 -## 9 230360 에코마케팅 1.908 -## 10 268600 셀리버리 2.843 -## 11 138080 오이솔루션 2.354 -## 12 131970 테스나 1.782 -## 13 179900 유티아이 2.054 -## 14 101490 에스앤에스텍 2.882 -## 15 088290 이원컴포텍 13.242 -## 16 054620 APS홀딩스 1.852 -## 17 123040 엠에스오토텍 2.247 -## 18 207760 미스터블루 2.603 -## 19 021050 서원 2.404 -## 20 073110 엘엠에스 2.196 -## 21 106240 파인테크닉스 2.030 -## 22 002070 남영비비안 2.317 -## 23 139670 키네마스터 6.950 -## 24 066310 큐에스아이 2.240 -## 25 258610 이더블유케이 1.819 -## 26 033250 체시스 4.142 -## 27 056000 신스타임즈 1.858 -## 28 050760 에스폴리텍 1.874 -## 29 143540 영우디에스피 1.839 -## 30 094860 코닉글로리 1.889 +## 종목코드 종목명 수익률 +## 1 180640 한진칼 1.0909 +## 2 032500 케이엠더블유 2.7009 +## 3 096530 씨젠 1.1836 +## 4 196170 알테오젠 0.8078 +## 5 000990 DB하이텍 0.7983 +## 6 033640 네패스 1.5527 +## 7 036540 SFA반도체 2.0481 +## 8 078130 국일제지 3.0047 +## 9 060250 NHN한국사이버결제 0.8876 +## 10 097520 엠씨넥스 0.9769 +## 11 078070 유비쿼스홀딩스 0.9013 +## 12 060720 KH바텍 1.0241 +## 13 230240 에치에프알 2.0790 +## 14 131970 테스나 1.0729 +## 15 138080 오이솔루션 1.0682 +## 16 101490 에스앤에스텍 1.5962 +## 17 073490 이노와이어리스 0.8551 +## 18 214870 뉴지랩 1.3411 +## 19 207760 미스터블루 1.2868 +## 20 088290 이원컴포텍 4.9761 +## 21 083450 GST 1.3913 +## 22 258610 이더블유케이 2.0963 +## 23 066310 큐에스아이 1.1959 +## 24 256940 케이피에스 1.6224 +## 25 021050 서원 0.9483 +## 26 051380 피씨디렉트 1.2860 +## 27 033050 제이엠아이 1.5187 +## 28 182690 테라셈 2.0936 +## 29 089790 제이티 0.9399 +## 30 033250 체시스 0.7985 ``` 티커와 종목명, 누적수익률을 확인할 수 있습니다. @@ -576,38 +583,38 @@ KOR_ticker[invest_mom_sharpe, ] %>% ``` ## # A tibble: 30 x 5 -## 종목코드 종목명 수익률 변동성 `위험조정 수익률` -## -## 1 032500 케이엠더블유 3.81 0.62 6.11 -## 2 000080 하이트진로 0.94 0.290 3.27 -## 3 007700 F&F 2.07 0.55 3.78 -## 4 082270 젬백스 2.44 0.76 3.22 -## 5 039030 이오테크닉스 1.92 0.52 3.68 -## 6 000990 DB하이텍 1.66 0.46 3.63 -## 7 214150 클래시스 2.32 0.67 3.46 -## 8 078130 국일제지 4.19 1.1 3.82 -## 9 097520 엠씨넥스 1.89 0.52 3.65 -## 10 036540 SFA반도체 2.3 0.570 4.01 -## 11 230360 에코마케팅 1.91 0.61 3.14 -## 12 268600 셀리버리 2.84 1 2.84 -## 13 138080 오이솔루션 2.35 0.66 3.56 -## 14 131970 테스나 1.78 0.55 3.26 -## 15 101490 에스앤에스텍 2.88 0.64 4.48 -## 16 088290 이원컴포텍 13.2 1.11 12.0 -## 17 054620 APS홀딩스 1.85 0.59 3.14 -## 18 123040 엠에스오토텍 2.25 0.72 3.11 -## 19 207760 미스터블루 2.6 0.94 2.78 -## 20 067900 와이엔텍 1.47 0.47 3.13 -## 21 021050 서원 2.4 0.8 3.02 -## 22 073110 엘엠에스 2.2 0.77 2.86 -## 23 106240 파인테크닉스 2.03 0.66 3.08 -## 24 104460 동양피엔에프 1.66 0.42 3.94 -## 25 139670 키네마스터 6.95 0.9 7.71 -## 26 066310 큐에스아이 2.24 0.65 3.44 -## 27 083450 GST 1.66 0.48 3.49 -## 28 033250 체시스 4.14 0.94 4.39 -## 29 050760 에스폴리텍 1.87 0.64 2.95 -## 30 005450 신한 0.34 0.12 2.95 +## 종목코드 종목명 수익률 변동성 `위험조정 수익률`… +## +## 1 035720 카카오 0.48 0.290 1.63 +## 2 036570 엔씨소프트 0.49 0.27 1.78 +## 3 180640 한진칼 1.09 0.72 1.51 +## 4 012510 더존비즈온 0.74 0.4 1.84 +## 5 032500 케이엠더블유 2.7 0.66 4.12 +## 6 096530 씨젠 1.18 0.68 1.73 +## 7 058470 리노공업 0.48 0.31 1.53 +## 8 000990 DB하이텍 0.8 0.47 1.69 +## 9 213420 덕산네오룩스 0.74 0.51 1.43 +## 10 033640 네패스 1.55 0.65 2.39 +## 11 036540 SFA반도체 2.05 0.63 3.23 +## 12 078130 국일제지 3 1.1 2.72 +## 13 060250 NHN한국사이버결제… 0.89 0.48 1.84 +## 14 097520 엠씨넥스 0.98 0.56 1.74 +## 15 060720 KH바텍 1.02 0.66 1.56 +## 16 230240 에치에프알 2.08 0.66 3.15 +## 17 131970 테스나 1.07 0.56 1.93 +## 18 138080 오이솔루션 1.07 0.67 1.58 +## 19 101490 에스앤에스텍 1.6 0.69 2.31 +## 20 073490 이노와이어리스… 0.86 0.570 1.49 +## 21 214870 뉴지랩 1.34 0.79 1.7 +## 22 093320 케이아이엔엑스… 0.78 0.5 1.54 +## 23 088290 이원컴포텍 4.98 1.17 4.24 +## 24 083450 GST 1.39 0.580 2.38 +## 25 258610 이더블유케이 2.1 1 2.09 +## 26 256940 케이피에스 1.62 0.83 1.95 +## 27 051380 피씨디렉트 1.29 0.78 1.65 +## 28 033050 제이엠아이 1.52 0.75 2.03 +## 29 182690 테라셈 2.09 1.05 1.99 +## 30 089790 제이티 0.94 0.64 1.46 ``` 티커와 종목명, 누적수익률, 변동성, 위험조정 수익률을 확인할 수 있습니다. @@ -619,12 +626,18 @@ intersect(KOR_ticker[invest_mom, '종목명'], ``` ``` -## [1] "케이엠더블유" "F&F" "젬백스" "이오테크닉스" -## [5] "클래시스" "국일제지" "엠씨넥스" "SFA반도체" -## [9] "에코마케팅" "셀리버리" "오이솔루션" "테스나" -## [13] "에스앤에스텍" "이원컴포텍" "APS홀딩스" "엠에스오토텍" -## [17] "미스터블루" "서원" "엘엠에스" "파인테크닉스" -## [21] "키네마스터" "큐에스아이" "체시스" "에스폴리텍" +## [1] "한진칼" "케이엠더블유" +## [3] "씨젠" "DB하이텍" +## [5] "네패스" "SFA반도체" +## [7] "국일제지" "NHN한국사이버결제" +## [9] "엠씨넥스" "KH바텍" +## [11] "에치에프알" "테스나" +## [13] "오이솔루션" "에스앤에스텍" +## [15] "이노와이어리스" "뉴지랩" +## [17] "이원컴포텍" "GST" +## [19] "이더블유케이" "케이피에스" +## [21] "피씨디렉트" "제이엠아이" +## [23] "테라셈" "제이티" ``` `intersect()` 함수를 통해 단순 수익률 및 위험조정 수익률 기준 모두에 포함되는 종목을 찾을 수 있습니다. 다음은 위험조정 수익률 상위 30종목의 가격 그래프입니다. @@ -647,7 +660,7 @@ KOR_price[, invest_mom_sharpe] %>% axis.text.y=element_blank()) ``` - + ## 밸류 전략 @@ -682,37 +695,37 @@ KOR_ticker[invest_pbr, ] %>% ``` ``` -## 종목코드 종목명 PBR -## 1 088350 한화생명 0.1691 -## 2 000880 한화 0.1043 -## 3 034020 두산중공업 0.1840 -## 4 000150 두산 0.1568 -## 5 032190 다우데이타 0.1226 -## 6 005720 넥센 0.1684 -## 7 058650 세아홀딩스 0.1019 -## 8 003300 한일홀딩스 0.1437 -## 9 036530 S&T홀딩스 0.1638 -## 10 001940 KISCO홀딩스 0.1820 -## 11 092230 KPX홀딩스 0.2015 -## 12 002030 아세아 0.1631 -## 13 003030 세아제강지주 0.1384 -## 14 200880 서연이화 0.1981 -## 15 035080 인터파크홀딩스 0.1764 -## 16 054800 아이디스홀딩스 0.2032 -## 17 009200 무림페이퍼 0.1571 -## 18 002300 한국제지 0.1718 -## 19 005010 휴스틸 0.1843 -## 20 003480 한진중공업홀딩스 0.2016 -## 21 007860 서연 0.0772 -## 22 040610 SG&G 0.1071 -## 23 002820 선창산업 0.2076 -## 24 031980 피에스케이홀딩스 0.1988 -## 25 025530 SJM홀딩스 0.1996 -## 26 006200 한국전자홀딩스 0.1278 -## 27 012170 키위미디어그룹 0.0224 -## 28 000950 전방 0.2023 -## 29 194510 파티게임즈 0.2083 -## 30 149940 모다 0.0539 +## 종목코드 종목명 PBR +## 1 000880 한화 0.0752 +## 2 088350 한화생명 0.0881 +## 3 034020 두산중공업 0.1274 +## 4 000150 두산 0.0844 +## 5 032190 다우데이타 0.0877 +## 6 005720 넥센 0.1196 +## 7 058650 세아홀딩스 0.0798 +## 8 036530 S&T홀딩스 0.1208 +## 9 000370 한화손해보험 0.1196 +## 10 003300 한일홀딩스 0.1093 +## 11 002030 아세아 0.1403 +## 12 001940 KISCO홀딩스 0.1328 +## 13 084690 대상홀딩스 0.1440 +## 14 298040 효성중공업 0.1238 +## 15 003030 세아제강지주 0.0792 +## 16 200880 서연이화 0.1170 +## 17 035080 인터파크홀딩스 0.1064 +## 18 009200 무림페이퍼 0.1147 +## 19 007860 서연 0.0687 +## 20 002300 한국제지 0.1307 +## 21 036000 예림당 0.1317 +## 22 005010 휴스틸 0.1025 +## 23 040610 SG&G 0.0652 +## 24 002820 선창산업 0.1332 +## 25 084870 TBH글로벌 0.1382 +## 26 012170 키위미디어그룹 0.0224 +## 27 006200 한국전자홀딩스 0.0831 +## 28 037400 우리조명 0.1442 +## 29 114570 지스마트글로벌 0.1202 +## 30 149940 모다 0.0539 ``` 가치지표들을 저장한 데이터와 티커 데이터를 불러오며, `rank()`를 통해 PBR이 낮은 30종목을 선택합니다. 그 후 종목코드와 종목명, PBR을 확인합니다. 홀딩스 등 지주사가 그 특성상 저PBR 포트폴리오에 많이 구성되어 있습니다. @@ -738,7 +751,7 @@ cor(rank_value, use = 'complete.obs') %>% mar=c(0,0,0.5,0)) ``` - + 먼저 `mutate_all()` 함수를 이용해 모든 열에 함수를 적용해주며, `min_rank()`를 통해 순위를 구합니다. @@ -759,37 +772,37 @@ KOR_ticker[invest_value, ] %>% ``` ``` -## 종목코드 종목명 PER PBR PCR PSR -## 17 034730 SK 7.65 0.34 2.19 0.17 -## 85 001040 CJ 9.76 0.22 1.75 0.09 -## 124 000880 한화 3.78 0.10 0.64 0.04 -## 171 042670 두산인프라코어 4.44 0.29 1.31 0.14 -## 235 003380 하림지주 7.82 0.23 4.51 0.10 -## 347 006840 AK홀딩스 4.26 0.31 1.44 0.12 -## 456 004690 삼천리 10.18 0.24 2.61 0.09 -## 466 017940 E1 4.11 0.24 1.74 0.07 -## 476 005720 넥센 5.10 0.17 2.34 0.23 -## 488 058650 세아홀딩스 9.34 0.10 2.18 0.06 -## 521 015750 성우하이텍 12.15 0.23 1.09 0.09 -## 580 003300 한일홀딩스 0.48 0.14 1.96 0.21 -## 587 036530 S&T홀딩스 8.98 0.16 1.91 0.18 -## 608 084690 대상홀딩스 9.74 0.21 1.60 0.07 -## 635 002030 아세아 4.50 0.16 0.95 0.14 -## 723 003030 세아제강지주 0.59 0.14 1.47 0.11 -## 767 013580 계룡건설 1.94 0.39 1.66 0.08 -## 854 005990 매일홀딩스 5.94 0.29 2.08 0.10 -## 959 016710 대성홀딩스 6.86 0.25 2.37 0.15 -## 1000 054800 아이디스홀딩스 5.52 0.20 3.87 0.22 -## 1055 267290 경동도시가스 3.49 0.37 0.99 0.07 -## 1106 005710 대원산업 3.83 0.39 1.63 0.15 -## 1149 009200 무림페이퍼 3.02 0.16 1.23 0.09 -## 1261 014280 금강공업 6.38 0.26 4.19 0.16 -## 1296 036000 예림당 5.77 0.24 2.61 0.12 -## 1459 005010 휴스틸 4.35 0.18 0.66 0.13 -## 1479 003480 한진중공업홀딩스 8.22 0.20 1.29 0.08 -## 1707 037350 성도이엔지 3.66 0.29 1.13 0.11 -## 1771 004140 동방 3.34 0.39 1.79 0.10 -## 1793 031980 피에스케이홀딩스 1.01 0.20 1.30 0.16 +## 종목코드 종목명 PER PBR PCR PSR +## 67 004020 현대제철 6.39 0.15 1.62 0.12 +## 89 001040 CJ 6.73 0.15 1.21 0.06 +## 121 000880 한화 2.72 0.08 0.46 0.03 +## 203 042670 두산인프라코어 2.65 0.17 0.78 0.08 +## 238 003380 하림지주 5.36 0.16 3.09 0.07 +## 425 006840 AK홀딩스 2.42 0.18 0.81 0.07 +## 499 017940 E1 2.97 0.18 1.26 0.05 +## 502 005720 넥센 3.62 0.12 1.66 0.17 +## 510 058650 세아홀딩스 7.32 0.08 1.71 0.05 +## 548 015750 성우하이텍 8.20 0.16 0.74 0.06 +## 562 036530 S&T홀딩스 3.14 0.12 2.20 0.13 +## 592 003300 한일홀딩스 0.37 0.11 1.49 0.16 +## 611 002030 아세아 3.87 0.14 0.82 0.12 +## 637 001940 KISCO홀딩스 6.68 0.13 2.19 0.13 +## 658 084690 대상홀딩스 6.71 0.14 1.11 0.05 +## 737 298040 효성중공업 9.36 0.12 1.63 0.03 +## 801 016250 이테크건설 5.70 0.21 1.17 0.07 +## 815 013580 계룡건설 1.35 0.27 1.15 0.05 +## 821 005990 매일홀딩스 4.33 0.21 1.52 0.07 +## 855 003030 세아제강지주 0.34 0.08 0.84 0.06 +## 948 013520 화승알앤에이 4.36 0.38 0.99 0.06 +## 1080 267290 경동도시가스 2.50 0.27 0.71 0.05 +## 1112 005710 대원산업 2.83 0.29 1.21 0.11 +## 1169 009200 무림페이퍼 2.21 0.11 0.90 0.07 +## 1195 004870 티웨이홀딩스 3.03 0.26 2.73 0.10 +## 1409 014280 금강공업 4.10 0.17 2.70 0.10 +## 1491 036000 예림당 3.21 0.13 1.45 0.06 +## 1606 005010 휴스틸 2.42 0.10 0.37 0.07 +## 1675 037350 성도이엔지 2.80 0.22 0.87 0.08 +## 1853 081580 성우전자 3.35 0.26 1.08 0.18 ``` `rowSums()` 함수를 이용해 종목별 랭킹들의 합을 구해줍니다. 그 후 네 개 지표 랭킹의 합 기준 랭킹이 낮은 30종목을 선택합니다. 즉 하나의 지표보다 네 개 지표가 골고루 낮은 종목을 선택합니다. 해당 종목들의 티커, 종목명과 가치지표를 확인할 수 있습니다. @@ -802,10 +815,11 @@ intersect(KOR_ticker[invest_pbr, '종목명'], ``` ``` -## [1] "한화" "넥센" "세아홀딩스" -## [4] "한일홀딩스" "S&T홀딩스" "아세아" -## [7] "세아제강지주" "아이디스홀딩스" "무림페이퍼" -## [10] "휴스틸" "한진중공업홀딩스" "피에스케이홀딩스" +## [1] "한화" "넥센" "세아홀딩스" +## [4] "S&T홀딩스" "한일홀딩스" "아세아" +## [7] "KISCO홀딩스" "대상홀딩스" "효성중공업" +## [10] "세아제강지주" "무림페이퍼" "예림당" +## [13] "휴스틸" ``` 단순 저PBR 기준 선택된 종목과 비교해봤을 때 겹치는 종목이 상당히 줄어들었습니다. @@ -946,7 +960,11 @@ TURN = KOR_fs$'매출액' / KOR_fs$'자산' ```r -num_col = ncol(KOR_fs[[1]]) +if ( lubridate::month(Sys.Date()) %in% c(1,2,3,4) ) { + num_col = ncol(KOR_fs[[1]]) - 1 +} else { + num_col = ncol(KOR_fs[[1]]) +} F_1 = as.integer(ROA[, num_col] > 0) F_2 = as.integer(CFO[, num_col] > 0) @@ -961,7 +979,7 @@ F_8 = as.integer(MARGIN[, num_col] - F_9 = as.integer(TURN[,num_col] - TURN[,(num_col-1)] > 0) ``` -`ncol()` 함수를 이용해 열 개수를 구해줍니다. 가장 최근년도의 재무제표가 가장 오른쪽에 위치하고 있으므로, 해당 변수를 통해 최근년도 데이터만을 선택할 수 있습니다. +`ncol()` 함수를 이용해 열 개수를 구해줍니다. 가장 최근년도의 재무제표가 가장 오른쪽에 위치하고 있으므로, 해당 변수를 통해 최근년도 데이터만을 선택할 수 있습니다. **그러나 1월~4월의 경우 전년도 재무제표가 일부만 들어오는 경향이 있으므로, 을 통해 전전년도 데이터를 사용해야 합니다.** 따라서 `Sys.Date()` 함수를 통해 현재 날짜를 추출한 후, lubridate 패키지의 `month()` 함수를 이용해 해당 월을 계산합니다. 만일 현재 날짜가 1~4월 일 경우 `ncol(KOR_fs[[1]]) - 1`을 이용해 전전년도 데이터를 선택하며, 그렇지 않을 경우(5~12월) 전년도 데이터를 선택합니다. `as.integer()` 함수는 TRUE일 경우 1을 반환하고 FALSE일 경우 0을 반환하는 함수로서, F-Score 지표의 점수를 매기는 데 매우 유용합니다. 점수 기준은 다음과 같습니다. @@ -994,8 +1012,10 @@ F_Score = F_Table %>% ``` ## F_Score -## 0 1 2 3 4 5 6 7 8 9 -## 0.004 0.052 0.094 0.167 0.197 0.192 0.149 0.090 0.045 0.011 +## 0 1 2 3 4 5 6 7 8 +## 0.004 0.054 0.094 0.164 0.198 0.191 0.149 0.090 0.045 +## 9 +## 0.011 ``` ```r @@ -1011,7 +1031,7 @@ F_dist %>% theme_classic() ``` - + `table()` 함수를 통해 각 스코어별 개수를 구한 후 `prop.table()`을 통해 비중으로 변환합니다. 이를 통해 점수별 비중을 살펴보면 3~6점에 상당히 많은 종목이 분포하고 있음이 확인됩니다. @@ -1029,24 +1049,24 @@ KOR_ticker[invest_F_Score, ] %>% ## 2 271560 오리온 9 ## 3 081660 휠라홀딩스 9 ## 4 031430 신세계인터내셔날 9 -## 5 285130 SK케미칼 9 -## 6 036540 SFA반도체 9 +## 5 036540 SFA반도체 9 +## 6 285130 SK케미칼 9 ## 7 044340 위닉스 9 ## 8 004690 삼천리 9 ## 9 011280 태림포장 9 ## 10 002310 아세아제지 9 ## 11 232140 와이아이케이 9 ## 12 089010 켐트로닉스 9 -## 13 203650 드림시큐리티 9 +## 13 256630 포인트엔지니어링 9 ## 14 023600 삼보판지 9 -## 15 007980 태평양물산 9 -## 16 256630 포인트엔지니어링 9 -## 17 009200 무림페이퍼 9 -## 18 091340 S&K폴리텍 9 -## 19 174880 장원테크 9 -## 20 006580 대양제지 9 -## 21 008250 이건산업 9 -## 22 002200 수출포장 9 +## 15 203650 드림시큐리티 9 +## 16 007980 태평양물산 9 +## 17 091340 S&K폴리텍 9 +## 18 009200 무림페이퍼 9 +## 19 006580 대양제지 9 +## 20 002200 수출포장 9 +## 21 174880 장원테크 9 +## 22 008250 이건산업 9 ## 23 005670 푸드웰 9 ## 24 080580 오킨스전자 9 ``` @@ -1067,10 +1087,19 @@ library(tidyr) KOR_fs = readRDS('data/KOR_fs.Rds') KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1, stringsAsFactors = FALSE) + KOR_ticker$'종목코드' = str_pad(KOR_ticker$'종목코드', 6, 'left', 0) +``` + + +```r +if ( lubridate::month(Sys.Date()) %in% c(1,2,3,4) ) { + num_col = ncol(KOR_fs[[1]]) - 1 +} else { + num_col = ncol(KOR_fs[[1]]) +} -num_col = ncol(KOR_fs[[1]]) quality_roe = (KOR_fs$'지배주주순이익' / KOR_fs$'자본')[num_col] quality_gpa = (KOR_fs$'매출총이익' / KOR_fs$'자산')[num_col] quality_cfo = @@ -1081,7 +1110,8 @@ quality_profit = setNames(., c('ROE', 'GPA', 'CFO')) ``` -먼저 재무제표와 티커 파일을 불러온 후 세 가지 지표에 해당하는 값을 구한 뒤 최근년도 데이터만 선택합니다. 그런 다음 `cbind()` 함수를 이용해 지표들을 하나로 묶어줍니다. +먼저 재무제표와 티커 파일을 불러온 후 세 가지 지표에 해당하는 값을 구한 뒤 최근년도 데이터만 선택합니다. 그런 다음 `cbind()` 함수를 이용해 지표들을 하나로 묶어줍니다. **역시나 1~4월의 경우 `ncol(KOR_fs[[1]]) - 1 `를 통해 보수적으로 전년도가 아닌 전전녀도 회계 데이터를 사용합니다.** + ```r @@ -1119,35 +1149,35 @@ KOR_ticker[invest_quality, ] %>% ``` ## 종목코드 종목명 ROE GPA CFO ## 2 000660 SK하이닉스 0.3317 0.3969 0.3492 -## 9 051900 LG생활건강 0.1900 0.7679 0.1549 -## 40 021240 웅진코웨이 0.3220 0.7689 0.2266 -## 82 282330 BGF리테일 0.2956 0.6877 0.2332 -## 89 012510 더존비즈온 0.2311 0.4560 0.2228 -## 106 086900 메디톡스 0.2722 0.3828 0.1395 -## 189 192080 더블유게임즈 0.1694 0.4846 0.1568 -## 192 030190 NICE평가정보 0.1930 1.4316 0.1843 -## 211 214150 클래시스 0.2922 0.4584 0.2114 -## 256 067160 아프리카TV 0.2325 0.8038 0.2463 -## 259 090460 비에이치 0.4343 0.3265 0.3429 -## 270 001820 삼화콘덴서 0.4851 0.4627 0.2768 -## 287 069080 웹젠 0.1602 0.5517 0.2072 -## 313 215200 메가스터디교육 0.1894 0.5539 0.2500 -## 331 042700 한미반도체 0.2287 0.3935 0.1854 -## 411 092730 네오팜 0.2597 0.6626 0.2222 -## 416 148150 세경하이테크 0.3614 0.3978 0.2070 -## 438 119860 다나와 0.1822 0.9806 0.1531 -## 460 086390 유니테스트 0.3714 0.5698 0.3391 -## 546 034950 한국기업평가 0.1579 0.6442 0.1737 -## 562 220630 해마로푸드서비스 0.2345 0.6656 0.1499 -## 642 092130 이크레더블 0.2599 0.6572 0.2367 -## 690 306040 에스제이그룹 0.3551 1.3324 0.1649 -## 990 130580 나이스디앤비 0.2058 0.9171 0.2011 -## 1016 225190 삼양옵틱스 0.3463 0.5934 0.3209 -## 1018 158430 아톤 0.3670 0.5536 0.1696 -## 1074 241790 오션브릿지 0.2445 0.2841 0.3604 -## 1322 308100 까스텔바작 0.1783 0.7352 0.1349 -## 1336 124560 태웅로직스 0.3442 0.4932 0.2112 -## 1554 049720 고려신용정보 0.2448 3.1364 0.2515 +## 10 051900 LG생활건강 0.1900 0.7679 0.1549 +## 41 021240 코웨이 0.3220 0.7689 0.2266 +## 72 282330 BGF리테일 0.2956 0.6877 0.2332 +## 77 012510 더존비즈온 0.2311 0.4560 0.2228 +## 124 086900 메디톡스 0.2722 0.3828 0.1395 +## 174 030190 NICE평가정보 0.1930 1.4316 0.1843 +## 188 192080 더블유게임즈 0.1694 0.4846 0.1568 +## 222 214150 클래시스 0.2922 0.4584 0.2114 +## 240 067160 아프리카TV 0.2325 0.8038 0.2463 +## 244 090460 비에이치 0.4343 0.3265 0.3429 +## 256 001820 삼화콘덴서 0.4851 0.4627 0.2768 +## 275 215200 메가스터디교육 0.1894 0.5539 0.2500 +## 282 069080 웹젠 0.1602 0.5517 0.2072 +## 313 042700 한미반도체 0.2287 0.3935 0.1854 +## 389 148150 세경하이테크 0.3614 0.3978 0.2070 +## 428 119860 다나와 0.1822 0.9806 0.1531 +## 434 086390 유니테스트 0.3714 0.5698 0.3391 +## 494 034950 한국기업평가 0.1579 0.6442 0.1737 +## 517 220630 해마로푸드서비스 0.2345 0.6656 0.1499 +## 528 092730 네오팜 0.2597 0.6626 0.2222 +## 574 092130 이크레더블 0.2599 0.6572 0.2367 +## 756 306040 에스제이그룹 0.3551 1.3324 0.1649 +## 905 130580 나이스디앤비 0.2058 0.9171 0.2011 +## 1039 225190 삼양옵틱스 0.3463 0.5934 0.3209 +## 1221 158430 아톤 0.3670 0.5536 0.1696 +## 1390 124560 태웅로직스 0.3442 0.4932 0.2112 +## 1411 308100 까스텔바작 0.1783 0.7352 0.1349 +## 1426 049720 고려신용정보 0.2448 3.1364 0.2515 +## 1596 253590 네오셈 0.2184 0.4012 0.2192 ``` `rowSums()` 함수를 이용해 종목별 랭킹들의 합을 구합니다. 그 후 세 개 지표 랭킹의 합 기준 랭킹이 낮은 30종목을 선택합니다. 즉 세 가지 수익 지표가 골고루 높은 종목을 선택합니다. 해당 종목들의 티커, 종목명, ROE, GPA, CFO을 출력해 확인합니다. diff --git a/docs/09-factor_basic_files/figure-html/unnamed-chunk-10-1.png b/docs/09-factor_basic_files/figure-html/unnamed-chunk-10-1.png new file mode 100644 index 00000000..4ee377e0 Binary files /dev/null and b/docs/09-factor_basic_files/figure-html/unnamed-chunk-10-1.png differ diff --git a/docs/09-factor_basic_files/figure-html/unnamed-chunk-11-1.png b/docs/09-factor_basic_files/figure-html/unnamed-chunk-11-1.png index 32717b9a..0a26b3d3 100644 Binary files a/docs/09-factor_basic_files/figure-html/unnamed-chunk-11-1.png and b/docs/09-factor_basic_files/figure-html/unnamed-chunk-11-1.png differ diff --git a/docs/09-factor_basic_files/figure-html/unnamed-chunk-22-1.png b/docs/09-factor_basic_files/figure-html/unnamed-chunk-22-1.png new file mode 100644 index 00000000..ab845729 Binary files /dev/null and b/docs/09-factor_basic_files/figure-html/unnamed-chunk-22-1.png differ diff --git a/docs/09-factor_basic_files/figure-html/unnamed-chunk-24-1.png b/docs/09-factor_basic_files/figure-html/unnamed-chunk-24-1.png new file mode 100644 index 00000000..44403537 Binary files /dev/null and b/docs/09-factor_basic_files/figure-html/unnamed-chunk-24-1.png differ diff --git a/docs/09-factor_basic_files/figure-html/unnamed-chunk-31-1.png b/docs/09-factor_basic_files/figure-html/unnamed-chunk-31-1.png new file mode 100644 index 00000000..7af95663 Binary files /dev/null and b/docs/09-factor_basic_files/figure-html/unnamed-chunk-31-1.png differ diff --git a/docs/09-factor_basic_files/figure-html/unnamed-chunk-32-1.png b/docs/09-factor_basic_files/figure-html/unnamed-chunk-32-1.png index 27f0ae0e..7af95663 100644 Binary files a/docs/09-factor_basic_files/figure-html/unnamed-chunk-32-1.png and b/docs/09-factor_basic_files/figure-html/unnamed-chunk-32-1.png differ diff --git a/docs/09-factor_basic_files/figure-html/unnamed-chunk-34-1.png b/docs/09-factor_basic_files/figure-html/unnamed-chunk-34-1.png new file mode 100644 index 00000000..cfec3fd5 Binary files /dev/null and b/docs/09-factor_basic_files/figure-html/unnamed-chunk-34-1.png differ diff --git a/docs/09-factor_basic_files/figure-html/unnamed-chunk-35-1.png b/docs/09-factor_basic_files/figure-html/unnamed-chunk-35-1.png index e806ade6..024298a8 100644 Binary files a/docs/09-factor_basic_files/figure-html/unnamed-chunk-35-1.png and b/docs/09-factor_basic_files/figure-html/unnamed-chunk-35-1.png differ diff --git a/docs/09-factor_basic_files/figure-html/unnamed-chunk-37-1.png b/docs/09-factor_basic_files/figure-html/unnamed-chunk-37-1.png new file mode 100644 index 00000000..024298a8 Binary files /dev/null and b/docs/09-factor_basic_files/figure-html/unnamed-chunk-37-1.png differ diff --git a/docs/09-factor_basic_files/figure-html/unnamed-chunk-7-1.png b/docs/09-factor_basic_files/figure-html/unnamed-chunk-7-1.png new file mode 100644 index 00000000..a296f2f4 Binary files /dev/null and b/docs/09-factor_basic_files/figure-html/unnamed-chunk-7-1.png differ diff --git a/docs/10-factor_adv.md b/docs/10-factor_adv.md index 23a87f1f..ee4eaf10 100644 --- a/docs/10-factor_adv.md +++ b/docs/10-factor_adv.md @@ -1,4 +1,3 @@ - # 퀀트 전략을 이용한 종목선정 (심화) 지난 CHAPTER에서는 팩터를 이용한 투자 전략의 기본이 되는 저변동성, 모멘텀, 밸류, 퀄리티 전략에 대해 알아보았습니다. 물론 이러한 단일 팩터를 이용한 투자도 장기적으로 우수한 성과를 보이지만, 여러 팩터를 결합하거나 정밀하게 전략을 만든다면 더욱 우수한 성과를 거둘 수 있습니다. @@ -66,7 +65,7 @@ data_market[invest_mom, ] %>% theme_classic() ``` - + `group_by()` 함수를 이용해 12개월 기준 모멘텀 포트폴리오 종목들의 섹터별 종목수를 계산해준 후 `ggplot()` 함수를 이용해 이를 그림으로 나타냅니다. 그림에서 알 수 있듯이 특정 섹터에 대부분의 종목이 몰려 있습니다. @@ -113,7 +112,7 @@ data_market[invest_mom_neutral, ] %>% theme_classic() ``` - + 정규화된 값의 랭킹이 높은 상위 30종목을 선택하며, 내림차순을 위해 마이너스(-)를 붙여줍니다. 해당 포트폴리오의 섹터별 구성종목을 확인해보면, 단순하게 포트폴리오를 구성한 것에 대비하여 여러 섹터에 종목이 분산되어 있습니다. @@ -141,8 +140,15 @@ KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1, stringsAsFactors = FALSE) data_pbr = KOR_value['PBR'] + +if ( lubridate::month(Sys.Date()) %in% c(1,2,3,4) ) { + num_col = ncol(KOR_fs[[1]]) - 1 +} else { + num_col = ncol(KOR_fs[[1]]) +} + data_gpa = - (KOR_fs$'매출총이익' / KOR_fs$'자산')[ncol(KOR_fs[[1]])] %>% + (KOR_fs$'매출총이익' / KOR_fs$'자산')[num_col] %>% setNames('GPA') cbind(data_pbr, -data_gpa) %>% @@ -151,8 +157,8 @@ cbind(data_pbr, -data_gpa) %>% ``` ## PBR GPA -## PBR 1.0000 -0.2289 -## GPA -0.2289 1.0000 +## PBR 1.0000 -0.2307 +## GPA -0.2307 1.0000 ``` 데이터를 불러온 후 PBR과 GPA(매출총이익/자산)를 구합니다. 그 후 랭킹의 상관관계인 스피어만 상관관계를 구해보면, 서로 간에 반대 관계가 있음이 확인됩니다. PBR은 오름차순, GPA는 내림차순이므로 GPA 앞에 마이너스(-)를 붙여주었습니다. @@ -169,7 +175,7 @@ cbind(data_pbr, data_gpa) %>% xlab('PBR') + ylab('GPA') ``` - + 이번에는 PBR의 분위수별 GPA 평균값을 구하겠습니다. @@ -185,7 +191,7 @@ cbind(data_pbr, data_gpa) %>%
밸류 팩터와 퀄리티 팩터간의 관계 -

(\#fig:unnamed-chunk-9)밸류 팩터와 퀄리티 팩터간의 관계

+

(\#fig:unnamed-chunk-8)밸류 팩터와 퀄리티 팩터간의 관계

주가가 쌀수록 기업의 우량성은 떨어지며(①번), 반대로 기업의 우량성이 좋으면 주식은 비싼 경향(③번)이 있습니다. 물론 우량성도 떨어지고 비싸기만한 주식(②번)을 사려는 사람들 아마 없을 겁니다. 결과적으로 우리가 원하는 최고의 주식은 우량성이 있으면서도 가격은 싼 주식(④번)입니다. @@ -199,7 +205,7 @@ cbind(data_pbr, data_gpa) %>% 해당 전략은 국내 투자자들에게도 많이 사랑받는 전략이지만 두 지표를 계산하기 위한 데이터를 수집하기 어려워 많은 투자자들이 이율 대신 PER를 사용하고, 투하자본 수익률 대신 ROE를 사용합니다. 그러나 우리가 수집한 데이터를 통해 충분히 원래의 마법공식을 구현할 수 있습니다. -Table: (\#tab:unnamed-chunk-10)마법공식의 구성 요소 +Table: (\#tab:unnamed-chunk-9)마법공식의 구성 요소 팩터 Value Quality ------ --------------------------------------------------- ------------------------------------------------- @@ -232,7 +238,11 @@ KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1, KOR_ticker$'종목코드' = str_pad(KOR_ticker$'종목코드', 6, 'left', 0) -num_col = ncol(KOR_fs[[1]]) +if ( lubridate::month(Sys.Date()) %in% c(1,2,3,4) ) { + num_col = ncol(KOR_fs[[1]]) - 1 +} else { + num_col = ncol(KOR_fs[[1]]) +} # 분자 magic_ebit = (KOR_fs$'지배주주순이익' + KOR_fs$'법인세비용' + @@ -304,36 +314,35 @@ KOR_ticker[invest_magic, ] %>% ``` ## 종목코드 종목명 이익수익률 투하자본수익률 -## 1 000660 SK하이닉스 0.2477 0.4793 -## 2 004800 효성 0.5696 1.8508 -## 3 010780 아이에스동서 0.2091 0.2914 -## 4 008060 대덕전자 0.3067 0.2936 -## 5 006650 대한유화 0.3589 0.1984 -## 6 012630 HDC 0.5731 0.3623 -## 7 001820 삼화콘덴서 0.1176 0.6383 -## 8 086390 유니테스트 0.2345 0.4580 -## 9 121800 비덴트 0.2650 0.3265 -## 10 255440 야스 0.1288 0.3193 -## 11 003300 한일홀딩스 0.4119 0.2164 -## 12 029460 케이씨 0.7949 0.5832 -## 13 045100 한양이엔지 0.2801 0.3235 -## 14 110790 크리스에프앤씨 0.2139 0.2266 -## 15 003030 세아제강지주 0.3132 0.2303 -## 16 036190 금화피에스시 0.2714 0.2316 -## 17 004960 한신공영 0.1894 0.3066 -## 18 290740 액트로 0.1430 0.3194 -## 19 225190 삼양옵틱스 0.1227 0.4102 -## 20 035620 바른손이앤에이 0.7900 0.9668 -## 21 001570 금양 0.1393 0.3548 -## 22 089230 THE E&M 0.1166 0.7804 -## 23 083930 아바코 0.1726 0.2599 -## 24 042040 케이피엠테크 0.3055 0.2939 -## 25 006580 대양제지 0.2185 0.2779 -## 26 010280 쌍용정보통신 0.2406 0.3963 -## 27 036010 아비코전자 0.4391 0.2416 -## 28 094970 제이엠티 0.1858 0.2700 -## 29 127710 아시아경제 0.3744 0.2409 -## 30 194510 파티게임즈 0.2171 0.5069 +## 1 004800 효성 0.5853 1.8508 +## 2 010780 아이에스동서 0.2429 0.2914 +## 3 008060 대덕전자 0.3909 0.2936 +## 4 001820 삼화콘덴서 0.1499 0.6383 +## 5 012630 HDC 0.6515 0.3623 +## 6 086390 유니테스트 0.3213 0.4580 +## 7 192440 슈피겐코리아 0.2755 0.2092 +## 8 003300 한일홀딩스 0.4297 0.2164 +## 9 110790 크리스에프앤씨 0.2378 0.2266 +## 10 121800 비덴트 0.4601 0.3265 +## 11 045100 한양이엔지 0.3438 0.3235 +## 12 029460 케이씨 1.0966 0.5832 +## 13 255440 야스 0.1953 0.3193 +## 14 091810 티웨이항공 0.2631 0.2043 +## 15 036200 유니셈 0.1723 0.2694 +## 16 004960 한신공영 0.1931 0.3066 +## 17 036190 금화피에스시 0.3342 0.2316 +## 18 003030 세아제강지주 0.3363 0.2303 +## 19 290740 액트로 0.2128 0.3194 +## 20 251630 브이원텍 0.2415 0.2510 +## 21 225190 삼양옵틱스 0.1683 0.4102 +## 22 241790 오션브릿지 0.1747 0.3109 +## 23 089230 THE E&M 0.1463 0.7804 +## 24 006580 대양제지 0.2569 0.2779 +## 25 042040 케이피엠테크 0.4041 0.2939 +## 26 093520 매커스 0.2211 0.2333 +## 27 094970 제이엠티 0.3256 0.2700 +## 28 127710 아시아경제 0.4760 0.2409 +## 29 194510 파티게임즈 0.2171 0.5069 ``` 이익수익률과 투하자본 수익률의 랭킹을 각각 구해주며, 내림차순으로 값을 구하기 위해 마이너스(-)를 붙여줍니다. 그 후 두 값의 합의 랭킹 기준 상위 30종목을 선택한 후 종목코드, 종목명과 각 지표를 확인합니다. @@ -358,7 +367,7 @@ max(KOR_value$PBR, na.rm = TRUE) ``` ``` -## [1] 155.7 +## [1] 108.8 ``` ```r @@ -367,9 +376,9 @@ KOR_value %>% geom_histogram(binwidth = 0.1) ``` - + -국내 종목들의 PBR 히스토그램을 그려보면 오른쪽으로 꼬리가 매우 긴 분포를 보이고 있습니다. 이는 PBR이 무려 155.69인 이상치 데이터가 있기 때문입니다. 이처럼 모든 팩터 지표에는 극단치 데이터가 있기 마련이며, 이를 처리하는 방법을 알아보겠습니다. +국내 종목들의 PBR 히스토그램을 그려보면 오른쪽으로 꼬리가 매우 긴 분포를 보이고 있습니다. 이는 PBR이 무려 108.78인 이상치 데이터가 있기 때문입니다. 이처럼 모든 팩터 지표에는 극단치 데이터가 있기 마련이며, 이를 처리하는 방법을 알아보겠습니다. ### 트림(Trim): 이상치 데이터 삭제 @@ -389,7 +398,7 @@ value_trim %>% geom_histogram(binwidth = 0.1) ``` - + `percent_rank()` 함수를 통해 백분위를 구한 후 상하위 1%에 해당하는 데이터들은 NA로 변경했습니다. 결과적으로 지나치게 PBR이 낮은 종목과 높은 종목은 제거되어 x축의 스케일이 많이 줄어든 모습입니다. @@ -413,7 +422,7 @@ value_winsor %>% geom_histogram(binwidth = 0.1) ``` - + 역시나 `percent_rank()` 함수를 통해 백분위를 구한 후 해당 범위를 초과할 경우 각각 상하위 1% 데이터로 변형해줍니다. 그림을 살펴보면 x축 양 끝부분의 막대가 길어진 것을 확인할 수 있습니다. @@ -433,7 +442,7 @@ KOR_value %>% facet_wrap(. ~ key) ``` - + 앞의 그림은 각 밸류 지표의 랭킹을 구한 후 히스토그램으로 나타낸 것입니다. 랭킹을 구하는 것의 가장 큰 장점은 극단치로 인한 효과가 사라진다는 점과 균등한 분포를 가진다는 점입니다. @@ -452,7 +461,7 @@ KOR_value %>% facet_wrap(. ~ key) ``` - + `min_rank()` 함수를 통해 랭킹을 구한 후, `scale()` 함수를 통해 정규화를 해주었습니다. 기본적으로 랭킹의 분포가 가진 극단치 효과가 사라지는 점과 균등 분포의 장점을 유지하고 있으며, 분포의 범위 역시 거의 동일하게 바뀌었습니다. @@ -491,7 +500,12 @@ KOR_ticker$'종목코드' = ```r -num_col = ncol(KOR_fs[[1]]) +if ( lubridate::month(Sys.Date()) %in% c(1,2,3,4) ) { + num_col = ncol(KOR_fs[[1]]) - 1 +} else { + num_col = ncol(KOR_fs[[1]]) +} + quality_roe = (KOR_fs$'지배주주순이익' / KOR_fs$'자본')[num_col] quality_gpa = (KOR_fs$'매출총이익' / KOR_fs$'자산')[num_col] quality_cfo = @@ -512,7 +526,7 @@ factor_quality %>% geom_histogram() ``` - + 첫 번째로 퀄리티 지표를 계산해줍니다. 코드는 앞에서 살펴본 것과 거의 비슷하며, 자기자본이익률, 매출총이익, 영업활동현금흐름을 계산해줍니다. 그 후 `mutate_all()` 함수를 통해 랭킹을 구한 후 다시 표준화하며, 내림차순으로 정리하기 위해 랭킹 부분에 `desc()`를 붙여줍니다. @@ -531,7 +545,7 @@ factor_value %>% geom_histogram() ``` - + 두 번째로 밸류 지표를 계산해줍니다. 밸류 지표는 이미 테이블 형태로 들어와 있으며, 랭킹과 표준화를 거쳐 합을 구해줍니다. 역시나 이상치가 없이 중앙에 데이터가 많이 분포되어 있습니다. @@ -559,7 +573,7 @@ factor_mom %>% geom_histogram() ``` - + 마지막으로 모멘텀 지표를 계산해줍니다. 최근 60일, 120일, 252일 주가를 통해 3개월, 6개월, 12개월 수익률을 구해준 후 `cbind()` 함수를 통해 열로 묶어줍니다. 그 후 내림차순 기준 랭킹과 표준화를 거쳐 합을 구합니다. @@ -580,7 +594,7 @@ cbind(factor_quality, factor_value, factor_mom) %>% mar=c(0,0,0.5,0)) ``` - + 퀄리티, 밸류, 모멘텀 팩터 간의 랭크의 서로 간 상관관계가 매우 낮으며, 여러 팩터를 동시에 고려함으로서 분산효과를 기대할 수 있습니다. @@ -616,7 +630,7 @@ quality_profit[invest_qvm, ] %>% xlab(NULL) ``` - + 먼저 선택된 종목의 퀄리티 지표별 분포를 살펴보겠습니다. 대부분 종목의 수익성이 높음이 확인됩니다. @@ -630,7 +644,7 @@ KOR_value[invest_qvm, ] %>% xlab(NULL) ``` - + 이번에는 선택된 종목의 가치지표별 분포입니다. 대부분 종목의 값이 낮아 밸류 종목임이 확인됩니다. @@ -644,7 +658,7 @@ ret_bind[invest_qvm, ] %>% xlab(NULL) ``` - + 마지막으로 각 종목들의 기간별 수익률 분포입니다. 역시나 대부분의 종목들이 높은 수익률을 보입니다. @@ -659,37 +673,37 @@ KOR_ticker[invest_qvm, ] %>% ``` ``` -## 종목코드 종목명 ROE PBR 12M -## 1 005930 삼성전자 0.18 1.48 0.55 -## 2 000660 SK하이닉스 0.33 1.54 0.56 -## 264 097520 엠씨넥스 0.23 5.10 1.89 -## 313 215200 메가스터디교육 0.19 2.46 0.68 -## 460 086390 유니테스트 0.37 2.38 0.49 -## 485 040910 아이씨디 0.23 2.45 1.60 -## 528 232140 와이아이케이 0.25 2.36 0.62 -## 543 161000 애경유화 0.16 0.80 0.11 -## 604 029460 케이씨 0.47 0.60 0.58 -## 668 045100 한양이엔지 0.25 0.74 0.01 -## 692 126700 하이비젼시스템 0.19 1.69 0.61 -## 781 036810 에프에스티 0.18 1.92 1.43 -## 821 131290 티에스이 0.07 1.00 1.37 -## 825 051360 토비스 0.11 0.90 0.45 -## 828 065130 탑엔지니어링 0.06 0.54 0.45 -## 844 248170 샘표식품 0.14 1.17 0.16 -## 936 290740 액트로 0.22 2.17 1.15 -## 968 083310 엘오티베큠 0.13 1.16 0.64 -## 997 160980 싸이맥스 0.12 1.31 0.82 -## 1035 096630 에스코넥 0.14 1.23 0.13 -## 1074 241790 오션브릿지 0.24 2.26 0.58 -## 1197 091340 S&K폴리텍 0.11 1.37 1.42 -## 1228 002410 범양건영 0.11 1.81 1.10 -## 1279 016740 두올 0.09 0.57 0.16 -## 1367 090410 덕신하우징 0.12 1.15 0.24 -## 1426 006740 영풍제지 0.13 0.69 0.03 -## 1464 010280 쌍용정보통신 0.40 1.66 0.30 -## 1519 024120 KB오토시스 0.14 0.74 0.16 -## 1598 094970 제이엠티 0.19 1.16 0.33 -## 1793 031980 피에스케이홀딩스 0.20 0.20 -0.05 +## 종목코드 종목명 ROE PBR 12M +## 38 030200 KT 0.05 0.36 -0.24 +## 39 032640 LG유플러스 0.07 0.70 -0.20 +## 201 034310 NICE 0.06 0.70 0.01 +## 244 090460 비에이치 0.43 2.83 -0.14 +## 275 215200 메가스터디교육 0.19 2.26 0.18 +## 434 086390 유니테스트 0.37 1.80 -0.21 +## 530 002310 아세아제지 0.15 0.41 -0.30 +## 606 232140 와이아이케이 0.25 1.45 -0.18 +## 660 067990 도이치모터스 0.17 0.77 -0.17 +## 661 045100 한양이엔지 0.25 0.53 -0.35 +## 665 029460 케이씨 0.47 0.37 -0.15 +## 689 005960 동부건설 0.20 0.46 -0.02 +## 730 065130 탑엔지니어링 0.06 0.46 -0.02 +## 755 036810 에프에스티 0.18 1.39 0.14 +## 795 083310 엘오티베큠 0.13 0.97 0.11 +## 825 016710 대성홀딩스 0.04 0.25 0.20 +## 841 001340 백광산업 0.14 0.70 -0.11 +## 870 096630 에스코넥 0.14 0.99 -0.30 +## 911 248170 샘표식품 0.14 0.70 -0.20 +## 914 023600 삼보판지 0.16 0.28 -0.28 +## 921 001570 금양 0.25 1.30 0.03 +## 1124 241790 오션브릿지 0.24 1.49 -0.12 +## 1137 091340 S&K폴리텍 0.11 1.00 0.50 +## 1229 290120 대유에이피 0.19 1.92 0.38 +## 1346 002200 수출포장 0.07 0.27 -0.26 +## 1352 004140 동방 0.12 0.43 0.03 +## 1388 006740 영풍제지 0.13 0.52 -0.26 +## 1434 002410 범양건영 0.11 1.10 0.23 +## 1511 024120 KB오토시스 0.14 0.62 -0.11 +## 1725 046310 백금T&A 0.10 0.71 -0.19 ``` 포트폴리오 내 종목들을 대상으로 팩터별 대표적인 지표인 ROE, PBR, 12개월 수익률을 나타냈습니다. 전반적으로 ROE는 높고 PBR은 낮으며, 12개월 수익률이 높은 모습을 보입니다. 물론 특정 팩터의 강도가 약하더라도 나머지 팩터의 강도가 충분히 강하다면, 포트폴리오에 편입되는 모습을 보이기도 합니다. @@ -701,8 +715,10 @@ cbind(quality_profit, KOR_value, ret_bind)[invest_qvm, ] %>% ``` ``` -## ROE GPA CFO PER PBR PCR PSR ret_3m ret_6m ret_12m -## [1,] 0.191 0.289 0.182 8.648 1.487 5.474 0.79 0.297 0.357 0.619 +## ROE GPA CFO PER PBR PCR PSR ret_3m +## [1,] 0.17 0.308 0.161 6.644 0.925 3.064 0.437 -0.107 +## ret_6m ret_12m +## [1,] -0.089 -0.067 ``` 마지막으로 포트폴리오 내 종목들의 지표별 평균을 계산한 값입니다. diff --git a/docs/10-factor_adv_files/figure-html/unnamed-chunk-13-1.png b/docs/10-factor_adv_files/figure-html/unnamed-chunk-13-1.png new file mode 100644 index 00000000..fc3b4a68 Binary files /dev/null and b/docs/10-factor_adv_files/figure-html/unnamed-chunk-13-1.png differ diff --git a/docs/10-factor_adv_files/figure-html/unnamed-chunk-14-1.png b/docs/10-factor_adv_files/figure-html/unnamed-chunk-14-1.png index 9eb9e04d..13b84b1d 100644 Binary files a/docs/10-factor_adv_files/figure-html/unnamed-chunk-14-1.png and b/docs/10-factor_adv_files/figure-html/unnamed-chunk-14-1.png differ diff --git a/docs/10-factor_adv_files/figure-html/unnamed-chunk-15-1.png b/docs/10-factor_adv_files/figure-html/unnamed-chunk-15-1.png index 21f7a6eb..1271972d 100644 Binary files a/docs/10-factor_adv_files/figure-html/unnamed-chunk-15-1.png and b/docs/10-factor_adv_files/figure-html/unnamed-chunk-15-1.png differ diff --git a/docs/10-factor_adv_files/figure-html/unnamed-chunk-16-1.png b/docs/10-factor_adv_files/figure-html/unnamed-chunk-16-1.png index f4800ba0..632d4cee 100644 Binary files a/docs/10-factor_adv_files/figure-html/unnamed-chunk-16-1.png and b/docs/10-factor_adv_files/figure-html/unnamed-chunk-16-1.png differ diff --git a/docs/10-factor_adv_files/figure-html/unnamed-chunk-17-1.png b/docs/10-factor_adv_files/figure-html/unnamed-chunk-17-1.png index 76454bd5..fdf0ea75 100644 Binary files a/docs/10-factor_adv_files/figure-html/unnamed-chunk-17-1.png and b/docs/10-factor_adv_files/figure-html/unnamed-chunk-17-1.png differ diff --git a/docs/10-factor_adv_files/figure-html/unnamed-chunk-19-1.png b/docs/10-factor_adv_files/figure-html/unnamed-chunk-19-1.png new file mode 100644 index 00000000..4a28154f Binary files /dev/null and b/docs/10-factor_adv_files/figure-html/unnamed-chunk-19-1.png differ diff --git a/docs/10-factor_adv_files/figure-html/unnamed-chunk-20-1.png b/docs/10-factor_adv_files/figure-html/unnamed-chunk-20-1.png index b3a4cd54..a66602da 100644 Binary files a/docs/10-factor_adv_files/figure-html/unnamed-chunk-20-1.png and b/docs/10-factor_adv_files/figure-html/unnamed-chunk-20-1.png differ diff --git a/docs/10-factor_adv_files/figure-html/unnamed-chunk-21-1.png b/docs/10-factor_adv_files/figure-html/unnamed-chunk-21-1.png index 9da4fbd1..ff938208 100644 Binary files a/docs/10-factor_adv_files/figure-html/unnamed-chunk-21-1.png and b/docs/10-factor_adv_files/figure-html/unnamed-chunk-21-1.png differ diff --git a/docs/10-factor_adv_files/figure-html/unnamed-chunk-22-1.png b/docs/10-factor_adv_files/figure-html/unnamed-chunk-22-1.png index 27f2bdda..71b79e4f 100644 Binary files a/docs/10-factor_adv_files/figure-html/unnamed-chunk-22-1.png and b/docs/10-factor_adv_files/figure-html/unnamed-chunk-22-1.png differ diff --git a/docs/10-factor_adv_files/figure-html/unnamed-chunk-24-1.png b/docs/10-factor_adv_files/figure-html/unnamed-chunk-24-1.png new file mode 100644 index 00000000..8162395e Binary files /dev/null and b/docs/10-factor_adv_files/figure-html/unnamed-chunk-24-1.png differ diff --git a/docs/10-factor_adv_files/figure-html/unnamed-chunk-25-1.png b/docs/10-factor_adv_files/figure-html/unnamed-chunk-25-1.png index 45832d8f..299bc6e6 100644 Binary files a/docs/10-factor_adv_files/figure-html/unnamed-chunk-25-1.png and b/docs/10-factor_adv_files/figure-html/unnamed-chunk-25-1.png differ diff --git a/docs/10-factor_adv_files/figure-html/unnamed-chunk-26-1.png b/docs/10-factor_adv_files/figure-html/unnamed-chunk-26-1.png index c175fd2b..a612e387 100644 Binary files a/docs/10-factor_adv_files/figure-html/unnamed-chunk-26-1.png and b/docs/10-factor_adv_files/figure-html/unnamed-chunk-26-1.png differ diff --git a/docs/10-factor_adv_files/figure-html/unnamed-chunk-3-1.png b/docs/10-factor_adv_files/figure-html/unnamed-chunk-3-1.png new file mode 100644 index 00000000..83aa8375 Binary files /dev/null and b/docs/10-factor_adv_files/figure-html/unnamed-chunk-3-1.png differ diff --git a/docs/10-factor_adv_files/figure-html/unnamed-chunk-5-1.png b/docs/10-factor_adv_files/figure-html/unnamed-chunk-5-1.png new file mode 100644 index 00000000..25cc42bd Binary files /dev/null and b/docs/10-factor_adv_files/figure-html/unnamed-chunk-5-1.png differ diff --git a/docs/10-factor_adv_files/figure-html/unnamed-chunk-7-1.png b/docs/10-factor_adv_files/figure-html/unnamed-chunk-7-1.png new file mode 100644 index 00000000..d9471bc3 Binary files /dev/null and b/docs/10-factor_adv_files/figure-html/unnamed-chunk-7-1.png differ diff --git a/docs/11-portfolio.md b/docs/11-portfolio.md index 35a7929b..35de3755 100644 --- a/docs/11-portfolio.md +++ b/docs/11-portfolio.md @@ -1,5 +1,3 @@ - - # 포트폴리오 구성 종목별로 비중을 어떻게 배분하느냐에 따라 성과가 달라지므로, 종목의 선택 못지 않게 중요한 것이 포트폴리오를 구성하는 방법입니다. 최적 포트폴리오의 구성은 수식을 기반으로 최적화된 해를 찾습니다. 물론 엑셀의 해 찾기와 같은 기능을 사용해 간단한 형태의 최적화 구현이 가능하지만, 방대한 데이터를 다룰 경우에는 속도가 지나치게 @@ -30,7 +28,8 @@ getSymbols(symbols, src = 'yahoo') ``` ``` -## [1] "SPY" "IEV" "EWJ" "EEM" "TLT" "IEF" "IYR" "RWX" "GLD" "DBC" +## [1] "SPY" "IEV" "EWJ" "EEM" "TLT" "IEF" "IYR" "RWX" +## [9] "GLD" "DBC" ``` ```r @@ -41,6 +40,9 @@ prices = do.call(cbind, rets = Return.calculate(prices) %>% na.omit() ``` + + + `getSymbols()` 함수를 통해 일반적으로 자산배분에서 많이 사용되는 주식과 채권, 대체자산에 해당하는 ETF 가격 데이터를 받은 후 `lapply()`와 `Ad()`, `get()` 함수의 조합을 통해 수정주가만을 선택하고 열의 형태로 묶어줍니다. 그 후 `Return.calculate()` 함수를 통해 수익률을 계산합니다. @@ -58,7 +60,7 @@ cor(rets) %>% mar = c(0,0,0.5,0)) ``` - + 각 ETF의 수익률 간 상관관계를 살펴보면 같은 자산군 내에서는 강한 상관관계를 보이며, 주식과 채권 간에는 매우 낮은 상관관계를 보입니다. 또한 주식과 리츠 간에도 꽤 높은 상관관계를 보입니다. @@ -88,7 +90,7 @@ R에서 가장 손쉽게 최적화 작업을 수행하는 방법은 nloptr 패 -Table: (\#tab:unnamed-chunk-6)`slsqp()` 함수 목적함수와 제약조건 +Table: (\#tab:unnamed-chunk-5)`slsqp()` 함수 목적함수와 제약조건 목적함수 제약조건 ------------- -------------------- @@ -191,8 +193,9 @@ print(result$par) ``` ``` -## [1] 1.543e-01 1.168e-21 -5.397e-21 7.174e-22 -1.891e-21 7.824e-01 -## [7] 6.540e-21 3.777e-22 -5.644e-22 6.324e-02 +## [1] 1.479e-01 -2.005e-17 9.858e-18 1.364e-18 +## [5] 1.575e-17 7.870e-01 -2.285e-18 1.144e-18 +## [9] 3.060e-19 6.512e-02 ``` ```r @@ -200,7 +203,7 @@ print(result$value) ``` ``` -## [1] 0.000009552 +## [1] 0.000009741 ``` 위에서 만들어진 함수들을 바탕으로 최적화 작업을 실행합니다. 초기값인 x0에는 먼저 동일한 비중들을 입력합니다. 예제에서는 종목이 10개 이므로, x0값에는 `rep(0.1, 10)` 인 0.1, 0.1, 0.1, 0.1, 0.1, 0.1, 0.1, 0.1, 0.1, 0.1을 입력합니다. 최소화하고자 하는 목적함수 fn에는 위에서 구성한 objective 함수를 입력합니다. 부등위 제약조건과 등위 제약조건에도 각각 위에서 구성한 hin.objective와 heq.objective 함수를 입력합니다. @@ -218,8 +221,10 @@ print(w_1) ``` ``` -## SPY IEV EWJ EEM TLT IEF IYR RWX GLD DBC -## 0.1543 0.0000 0.0000 0.0000 0.0000 0.7824 0.0000 0.0000 0.0000 0.0632 +## SPY IEV EWJ EEM TLT IEF IYR RWX +## 0.1479 0.0000 0.0000 0.0000 0.0000 0.7870 0.0000 0.0000 +## GLD DBC +## 0.0000 0.0651 ``` 자산들의 투자비중은 result$par를 통해 추출한 후, `round()` 함수를 이용해 반올림합니다. 마지막으로 이름에 종목명을 입력합니다. 계산된 비중으로 포트폴리오를 구성하면 포트폴리오의 비중이 최소가 됩니다. @@ -371,8 +376,9 @@ print(result$solution) ``` ``` -## [1] 1.543e-01 -1.288e-18 5.106e-19 5.570e-19 -7.890e-18 7.824e-01 -## [7] -4.459e-18 -9.018e-19 0.000e+00 6.324e-02 +## [1] 1.479e-01 2.392e-18 3.093e-20 -5.036e-18 +## [5] -9.371e-17 7.870e-01 -5.166e-18 -2.316e-18 +## [9] 0.000e+00 6.512e-02 ``` ```r @@ -380,7 +386,7 @@ print(result$value) ``` ``` -## [1] 0.000004776 +## [1] 0.00000487 ``` 위에 입력된 내역들을 `solve.QP()` 함수에 넣어 최적화 값을 찾아줍니다. 결과 중 \$solution은 최적화된 지점의 해, 즉 최소분산 포트폴리오를 구성하는 자산들의 투자비중을 의미합니다. \$value는 \$solution에서 산출된 값을 목적함수에 입력했을때 나오는 결괏값으로서, 포트폴리오의 분산을 의미합니다. @@ -395,8 +401,10 @@ print(w_2) ``` ``` -## SPY IEV EWJ EEM TLT IEF IYR RWX GLD DBC -## 0.1543 0.0000 0.0000 0.0000 0.0000 0.7824 0.0000 0.0000 0.0000 0.0632 +## SPY IEV EWJ EEM TLT IEF IYR RWX +## 0.1479 0.0000 0.0000 0.0000 0.0000 0.7870 0.0000 0.0000 +## GLD DBC +## 0.0000 0.0651 ``` 자산들의 투자비중은 result$solution을 통해 추출한 후 `round()` 함수를 이용해 반올림합니다. 마지막으로 이름에 종목명을 입력합니다. 계산된 비중으로 포트폴리오를 구성하면 포트폴리오의 비중이 최소화됩니다. @@ -477,8 +485,10 @@ print(w_3) ``` ``` -## SPY IEV EWJ EEM TLT IEF IYR RWX GLD DBC -## 0.1543 0.0000 0.0000 0.0000 0.0000 0.7824 0.0000 0.0000 0.0000 0.0632 +## SPY IEV EWJ EEM TLT IEF IYR RWX +## 0.1479 0.0000 0.0000 0.0000 0.0000 0.7870 0.0000 0.0000 +## GLD DBC +## 0.0000 0.0651 ``` `optimalPortfolio()` 함수 내부에 분산-공분산 행렬을 입력합니다. type 부분에 최소분산 포트폴리오에 해당하는 minvol을 입력하며, constraint에는 각 자산의 비중이 0보다 큰 제약조건인 lo(Long Only)를 입력합니다. 비중의 합이 1인 제약조건은 자동적으로 적용이 됩니다. @@ -490,7 +500,7 @@ print(w_3) 아래 표는 `slsqp()`, `solve.QP()`, `optimalPortfolio()`를 이용하여 구한 값들의 비교입니다.
(\#tab:unnamed-chunk-5)회귀분석모형과 자산가격결정모형의 비교(\#tab:unnamed-chunk-4)회귀분석모형과 자산가격결정모형의 비교
구분
- + @@ -509,47 +519,47 @@ print(w_3) - + - + - + - + - + - + - + - + - +
(\#tab:unnamed-chunk-19)최적화 결과 비교(\#tab:unnamed-chunk-18)최적화 결과 비교
slsqp 0.1543 0.1479 0 0 0 0 0.7824 0.787 0 0 0 0.0632 0.0651
solve.QP 0.1543 0.1479 0 0 0 0 0.7824 0.787 0 0 0 0.0632 0.0651
optimalPortfolio 0.1543 0.1479 0 0 0 0 0.7824 0.787 0 0 0 0.0632 0.0651
-세 가지 방법 모두 결과가 동일합니다. 그러나 여기서 나온 결과를 이용해 그대로 투자하기에는 문제가 있습니다. 일부 자산은 투자비중이 0%, 즉 전혀 투자하지 않는 반면, 특정 자산에 대부분의 비중인 78.24%를 투자하는 편중된 결과가 나옵니다. +세 가지 방법 모두 결과가 동일합니다. 그러나 여기서 나온 결과를 이용해 그대로 투자하기에는 문제가 있습니다. 일부 자산은 투자비중이 0%, 즉 전혀 투자하지 않는 반면, 특정 자산에 대부분의 비중인 78.7%를 투자하는 편중된 결과가 나옵니다. ```r @@ -562,7 +572,7 @@ data.frame(w_1) %>% xlab(NULL) + ylab(NULL) ``` - + 이처럼 변동성이 가장 낮은 종목에 대부분의 비중이 투자되는 구석해(Corner Solution) 문제를 해결하기 위해 각 자산의 최소 및 최대 투자비중 제약조건을 추가해 줄 필요가 있습니다. @@ -586,8 +596,8 @@ print(w_4) ``` ``` -## SPY IEV EWJ EEM TLT IEF IYR RWX GLD DBC -## 0.0500 0.0500 0.0500 0.0500 0.2000 0.2000 0.0500 0.0500 0.1997 0.1003 +## SPY IEV EWJ EEM TLT IEF IYR RWX GLD DBC +## 0.05 0.05 0.05 0.05 0.20 0.20 0.05 0.05 0.20 0.10 ``` 함수의 마지막에 lower와 upper 제약조건을 추가로 입력하면 해당 값 사이에서 최적화를 만족하는 해를 찾게 되며, 해당 예에서는 5%와 20% 사이에서 해를 찾게 됩니다. 추가로 입력한 제약조건에 맞게, 최소 투자비중은 5%이며, 최대 투자비중은 20%임을 확인할 수 있습니다. @@ -618,8 +628,8 @@ print(w_5) ``` ``` -## SPY IEV EWJ EEM TLT IEF IYR RWX GLD DBC -## 0.0500 0.0500 0.0500 0.0500 0.2000 0.2000 0.0500 0.0500 0.1997 0.1003 +## SPY IEV EWJ EEM TLT IEF IYR RWX GLD DBC +## 0.05 0.05 0.05 0.05 0.20 0.20 0.05 0.05 0.20 0.10 ``` bvec 항목을 제외한 모든 코드는 기존과 동일하며, 조건함수의 우변인 bvec만 각각 최소 투자비중과 최대 투자비중이 [0, 1]에서 [0.05, 0.20]으로 변경되었습니다. 해당 방법 역시 추가적인 투자비중 제약이 잘 적용되었음이 확인됩니다. @@ -640,14 +650,14 @@ print(w_6) ``` ``` -## SPY IEV EWJ EEM TLT IEF IYR RWX GLD DBC -## 0.0500 0.0500 0.0500 0.0500 0.2000 0.2000 0.0500 0.0500 0.1997 0.1003 +## SPY IEV EWJ EEM TLT IEF IYR RWX GLD DBC +## 0.05 0.05 0.05 0.05 0.20 0.20 0.05 0.05 0.20 0.10 ``` constraint 부분에 롱온리 제약조건에 해당하는 lo 대신 직접 제약값들을 입력할 수 있는 user를 입력하며, LB에는 최소 투자비중 벡터를, UB에는 최대 투자비중 벡터를 입력합니다. 따라서 원하는 제약조건 내에서 결괏값이 계산됩니다. - + @@ -674,8 +684,8 @@ constraint 부분에 롱온리 제약조건에 해당하는 lo 대신 직접 제 - - + + @@ -687,8 +697,8 @@ constraint 부분에 롱온리 제약조건에 해당하는 lo 대신 직접 제 - - + + @@ -700,8 +710,8 @@ constraint 부분에 롱온리 제약조건에 해당하는 lo 대신 직접 제 - - + +
(\#tab:unnamed-chunk-24)최소 및 최대 비중제약 조건 후 결과 비교(\#tab:unnamed-chunk-23)최소 및 최대 비중제약 조건 후 결과 비교
0.2 0.05 0.05 0.1997 0.1003 0.2 0.1
solve.QP 0.2 0.05 0.05 0.1997 0.1003 0.2 0.1
optimalPortfolio 0.2 0.05 0.05 0.1997 0.1003 0.2 0.1
@@ -719,7 +729,7 @@ data.frame(w_4) %>% xlab(NULL) + ylab(NULL) ``` - + ### 각 자산별 제약조건의 추가 @@ -808,8 +818,10 @@ result$solution %>% ``` ``` -## SPY IEV EWJ EEM TLT IEF IYR RWX GLD DBC -## 0.14 0.10 0.05 0.05 0.20 0.20 0.05 0.05 0.08 0.08 +## SPY IEV EWJ EEM TLT IEF IYR RWX +## 0.1315 0.1000 0.0585 0.0500 0.2000 0.2000 0.0500 0.0500 +## GLD DBC +## 0.0800 0.0800 ``` 결괏값을 확인해보면 각 자산별 제약조건 내에 위치함을 확인할 수 있습니다. @@ -949,8 +961,10 @@ print(w) ``` ``` -## SPY IEV EWJ EEM TLT IEF IYR RWX GLD DBC -## 18.214 2.102 3.972 0.000 27.408 37.358 2.804 0.000 8.302 11.997 +## SPY IEV EWJ EEM TLT IEF IYR RWX +## 18.114 1.594 3.971 0.000 27.782 35.743 2.642 0.000 +## GLD DBC +## 8.285 12.033 ``` 입력된 목적함수와 제약조건들을 바탕으로 `solve.QP()` 함수를 통해 최적화를 수행한 후 최대분산효과를 만족하는 해를 구해보면, 비중의 합이 1을 초과하게 됩니다. $w_i = \frac{w_i}{\sum_{i=1}^nw_i}$를 통해 비중의 합이 1이 되도록 표준화를 해줍니다. @@ -964,8 +978,10 @@ print(w) ``` ``` -## SPY IEV EWJ EEM TLT IEF IYR RWX GLD DBC -## 0.1624 0.0187 0.0354 0.0000 0.2444 0.3331 0.0250 0.0000 0.0740 0.1070 +## SPY IEV EWJ EEM TLT IEF IYR RWX +## 0.1644 0.0145 0.0361 0.0000 0.2522 0.3245 0.0240 0.0000 +## GLD DBC +## 0.0752 0.1092 ``` 표준화 과정을 통해 비중의 합이 1이 되었습니다. @@ -980,7 +996,7 @@ data.frame(w) %>% xlab(NULL) + ylab(NULL) ``` - + ### `optimalPortfolio()` 함수를 이용한 최적화 @@ -997,7 +1013,8 @@ print(w) ``` ``` -## [1] 0.1624 0.0187 0.0354 0.0000 0.2444 0.3331 0.0250 0.0000 0.0740 0.1070 +## [1] 0.1644 0.0145 0.0361 0.0000 0.2522 0.3245 0.0240 +## [8] 0.0000 0.0752 0.1092 ``` control 항목의 type에 maximum diversification을 의미하는 'maxdiv'를 입력해주며, 제약조건에는 투자비중이 0보다 큰 lo(Long Only) 조건을 입력합니다. 패키지를 활용해 매우 간단하게 최대분산효과 포트폴리오를 구현할 수 있으며, 그 결과 또한 앞에서 계산한 것과 동일합니다. 해당 함수의 코드를 확인해보면, 최대분산효과 포트폴리오 계산 시 Min -DR 방법을 사용합니다. @@ -1087,8 +1104,10 @@ print(w) ``` ``` -## SPY IEV EWJ EEM TLT IEF IYR RWX GLD DBC -## 0.0500 0.0500 0.0500 0.0500 0.2000 0.2000 0.0500 0.0500 0.1884 0.1116 +## SPY IEV EWJ EEM TLT IEF IYR RWX +## 0.0500 0.0500 0.0500 0.0500 0.2000 0.2000 0.0500 0.0500 +## GLD DBC +## 0.1902 0.1098 ``` Alb의 -rep(0.05, 10)는 $-lb$ 부분, matrix(1, 1, 10)은 $e^T$ 부분, diag(10)부분은 $I$ 부분을 의미하며, 이는 최소비중 제약조건의 좌변($-lb \times e^T + I$)과 같습니다. 동일하게 Aub는 최대비중 제약조건의 좌변($ub \times e^T - I$)과 같으며, 결과를 확인하면 최소 및 최대비중 제약조건인 [5%, 20%]가 제대로 반영되었습니다. @@ -1104,7 +1123,7 @@ data.frame(w) %>% xlab(NULL) + ylab(NULL) ``` - + ### 각 자산 별 제약조건의 추가 @@ -1257,12 +1276,12 @@ print(RC_stock_bond) ``` ``` -## [1] 0.965 0.035 +## [1] 0.9725 0.0275 ``` rets 데이터에서 첫 번째 행은 미국 주식 수익률을, 다섯 번째 행은 미국 장기채를 의미하므로, 해당 부분을 ret_stock_bond 변수에 지정합니다. 그 후 `cov()` 함수를 이용해 두 자산의 분산-공분산 행렬을 만들어주며, 위에서 만든 get_RC 함수를 통해 자산별 위험기여도를 계산합니다. -주식과 채권이 가지는 위험기여도는 각각 96.5%, 3.5%로서 투자 비중인 60%, 40%와는 전혀 다른 위험 비중을 보입니다. 즉, 주식이 포트폴리오 위험의 대부분을 차지하고 있습니다. +주식과 채권이 가지는 위험기여도는 각각 97.25%, 2.75%로서 투자 비중인 60%, 40%와는 전혀 다른 위험 비중을 보입니다. 즉, 주식이 포트폴리오 위험의 대부분을 차지하고 있습니다. ### `rp()` 함수를 이용한 최적화 @@ -1294,8 +1313,10 @@ print(w) ``` ``` -## SPY IEV EWJ EEM TLT IEF IYR RWX GLD DBC -## 0.0628 0.0474 0.0562 0.0365 0.1785 0.3638 0.0399 0.0519 0.0867 0.0763 +## SPY IEV EWJ EEM TLT IEF IYR RWX +## 0.0615 0.0469 0.0560 0.0367 0.1786 0.3654 0.0397 0.0517 +## GLD DBC +## 0.0872 0.0762 ``` 1. x0은 최적화를 위한 초기 입력값이며 동일 비중인 10%씩을 입력합니다. @@ -1312,8 +1333,8 @@ get_RC(w, covmat) ``` ``` -## [1] 0.10001 0.09992 0.09991 0.10002 0.10002 0.10004 0.09999 0.10004 -## [9] 0.09998 0.10008 +## [1] 0.10001 0.10000 0.10003 0.09996 0.10011 0.10008 +## [7] 0.09987 0.09992 0.10002 0.10000 ``` `get_RC()` 함수를 통해 위험기여도를 확인해보면, 모든 자산이 거의 동일한 위험기여도를 가지는 것을 알 수 있습니다. @@ -1380,8 +1401,10 @@ print(w) ``` ``` -## SPY IEV EWJ EEM TLT IEF IYR RWX GLD DBC -## 0.0880 0.0676 0.0777 0.0521 0.1860 0.3844 0.0199 0.0256 0.0546 0.0440 +## SPY IEV EWJ EEM TLT IEF IYR RWX +## 0.0862 0.0669 0.0774 0.0524 0.1862 0.3865 0.0198 0.0256 +## GLD DBC +## 0.0550 0.0438 ``` mrc에 목표로 하는 각 자산별 위험기여도를 입력하며, 나머지는 기존 위험균형 포트폴리오와 동일하게 입력합니다. @@ -1392,8 +1415,8 @@ get_RC(w, covmat) ``` ``` -## [1] 0.14998 0.14991 0.15010 0.15002 0.10000 0.10001 0.04992 0.05002 -## [9] 0.04999 0.05004 +## [1] 0.15001 0.14993 0.14999 0.14994 0.10011 0.10015 +## [7] 0.04989 0.05002 0.05001 0.04996 ``` `get_RC()` 함수를 통해 위험기여도를 확인해보면 우리가 원하던 자산별 위험예산과 거의 동일한 것을 알 수 있습니다. diff --git a/docs/11-portfolio_files/figure-html/unnamed-chunk-18-1.png b/docs/11-portfolio_files/figure-html/unnamed-chunk-18-1.png new file mode 100644 index 00000000..88900f76 Binary files /dev/null and b/docs/11-portfolio_files/figure-html/unnamed-chunk-18-1.png differ diff --git a/docs/11-portfolio_files/figure-html/unnamed-chunk-19-1.png b/docs/11-portfolio_files/figure-html/unnamed-chunk-19-1.png new file mode 100644 index 00000000..88900f76 Binary files /dev/null and b/docs/11-portfolio_files/figure-html/unnamed-chunk-19-1.png differ diff --git a/docs/11-portfolio_files/figure-html/unnamed-chunk-2-1.png b/docs/11-portfolio_files/figure-html/unnamed-chunk-2-1.png new file mode 100644 index 00000000..9d6105aa Binary files /dev/null and b/docs/11-portfolio_files/figure-html/unnamed-chunk-2-1.png differ diff --git a/docs/11-portfolio_files/figure-html/unnamed-chunk-23-1.png b/docs/11-portfolio_files/figure-html/unnamed-chunk-23-1.png new file mode 100644 index 00000000..4bafd3b0 Binary files /dev/null and b/docs/11-portfolio_files/figure-html/unnamed-chunk-23-1.png differ diff --git a/docs/11-portfolio_files/figure-html/unnamed-chunk-24-1.png b/docs/11-portfolio_files/figure-html/unnamed-chunk-24-1.png new file mode 100644 index 00000000..4bafd3b0 Binary files /dev/null and b/docs/11-portfolio_files/figure-html/unnamed-chunk-24-1.png differ diff --git a/docs/11-portfolio_files/figure-html/unnamed-chunk-28-1.png b/docs/11-portfolio_files/figure-html/unnamed-chunk-28-1.png new file mode 100644 index 00000000..71b1b046 Binary files /dev/null and b/docs/11-portfolio_files/figure-html/unnamed-chunk-28-1.png differ diff --git a/docs/11-portfolio_files/figure-html/unnamed-chunk-29-1.png b/docs/11-portfolio_files/figure-html/unnamed-chunk-29-1.png new file mode 100644 index 00000000..71b1b046 Binary files /dev/null and b/docs/11-portfolio_files/figure-html/unnamed-chunk-29-1.png differ diff --git a/docs/11-portfolio_files/figure-html/unnamed-chunk-3-1.png b/docs/11-portfolio_files/figure-html/unnamed-chunk-3-1.png new file mode 100644 index 00000000..9d6105aa Binary files /dev/null and b/docs/11-portfolio_files/figure-html/unnamed-chunk-3-1.png differ diff --git a/docs/11-portfolio_files/figure-html/unnamed-chunk-31-1.png b/docs/11-portfolio_files/figure-html/unnamed-chunk-31-1.png new file mode 100644 index 00000000..e4b178f3 Binary files /dev/null and b/docs/11-portfolio_files/figure-html/unnamed-chunk-31-1.png differ diff --git a/docs/11-portfolio_files/figure-html/unnamed-chunk-32-1.png b/docs/11-portfolio_files/figure-html/unnamed-chunk-32-1.png new file mode 100644 index 00000000..e4b178f3 Binary files /dev/null and b/docs/11-portfolio_files/figure-html/unnamed-chunk-32-1.png differ diff --git a/docs/12-backtest.md b/docs/12-backtest.md index 7da2f798..6cb82bcf 100644 --- a/docs/12-backtest.md +++ b/docs/12-backtest.md @@ -1,4 +1,3 @@ - # 포트폴리오 백테스트 백테스트란 현재 생각하는 전략을 과거부터 실행했을 때 어떠한 성과가 발생하는지 테스트해보는 과정입니다. 과거의 데이터를 기반으로 전략을 실행하는 퀀트 투자에 있어서 이는 핵심 단계이기도 합니다. 백테스트 결과를 통해 해당 전략의 손익뿐만 아니라 각종 위험을 대략적으로 판단할 수 있으며, 어떤 구간에서 전략이 좋았는지 혹은 나빴는지에 대한 이해도 키울 수 있습니다. 이러한 이해를 바탕으로 퀀트 투자를 지속한다면 단기적으로 수익이 나쁜 구간에서도 그 이유에 대한 객관적인 안목을 키울 수 있으며, 확신을 가지고 전략을 지속할 수 있습니다. @@ -55,7 +54,7 @@ weights에 값을 입력하지 않을 경우 동일비중 포트폴리오를 구 해당 함수는 verbose를 TRUE로 설정하면 다양한 결괏값을 리스트 형태로 반환합니다 - + @@ -123,11 +122,11 @@ cor(rets) ``` ## SPY.Adjusted TLT.Adjusted -## SPY.Adjusted 1.0000 -0.4335 -## TLT.Adjusted -0.4335 1.0000 +## SPY.Adjusted 1.0000 -0.4366 +## TLT.Adjusted -0.4366 1.0000 ``` -`cor()` 함수를 통해 두 자산간의 상관관계를 확인해보면 -0.43로써 매우 낮은 상관관계를 보이며, 강한 분산효과를 기대해볼 수 있습니다. +`cor()` 함수를 통해 두 자산간의 상관관계를 확인해보면 -0.44로써 매우 낮은 상관관계를 보이며, 강한 분산효과를 기대해볼 수 있습니다. ```r @@ -317,7 +316,7 @@ charts.PerformanceSummary(portfolios, main = '60대 40 포트폴리오') ``` - + PerformanceAnalytics 패키지의 `charts.PerformanceSummary()` 함수는 기간별 수익률을 입력 시 누적수익률, 일별 수익률, 드로우다운(낙폭) 그래프를 자동으로 그려줍니다. @@ -334,7 +333,7 @@ turnover = xts( chart.TimeSeries(turnover) ``` - + 전일 종료시점의 비중인 EOP.Weight를 `lag()` 함수를 이용해 한 단계씩 내린 후 시작시점의 비중인 BOP.Weight와의 차이의 절댓값을 더해주면 해당 시점에서의 회전율이 계산됩니다. `lag()` 함수의 경우 dplyr 패키지에도 동일한 이름의 함수가 있으므로, 충돌을 방지하기 위해 timeSeries 패키지의 함수임을 선언해줍니다. 이를 `xts()` 함수를 이용해 시계열 형태로 만든 후 `chart.TimeSeries()` 함수를 이용해 그래프로 나타내줍니다. @@ -380,18 +379,22 @@ print(ep) ``` ``` -## [1] 0 19 38 60 80 102 123 144 167 186 209 230 250 271 -## [15] 291 311 333 354 375 397 418 439 462 481 503 523 542 564 -## [29] 585 605 627 649 670 691 713 733 755 774 793 816 837 857 -## [43] 879 900 922 943 964 985 1007 1027 1046 1069 1089 1110 1132 1152 -## [57] 1175 1196 1217 1238 1259 1279 1299 1321 1341 1363 1384 1405 1428 1447 -## [71] 1468 1489 1509 1530 1549 1569 1591 1613 1633 1655 1677 1697 1720 1740 -## [85] 1761 1782 1801 1822 1843 1864 1885 1907 1928 1949 1972 1991 2013 2033 -## [99] 2052 2074 2095 2115 2137 2159 2180 2201 2223 2243 2265 2284 2304 2326 -## [113] 2347 2368 2390 2410 2433 2454 2475 2496 2517 2537 2556 2579 2598 2620 -## [127] 2642 2662 2685 2705 2727 2748 2768 2789 2808 2829 2850 2872 2893 2914 -## [141] 2937 2956 2979 3000 3019 3040 3059 3080 3101 3123 3143 3165 3187 3207 -## [155] 3230 3250 3271 3283 +## [1] 0 19 38 60 80 102 123 144 167 186 +## [11] 209 230 250 271 291 311 333 354 375 397 +## [21] 418 439 462 481 503 523 542 564 585 605 +## [31] 627 649 670 691 713 733 755 774 793 816 +## [41] 837 857 879 900 922 943 964 985 1007 1027 +## [51] 1046 1069 1089 1110 1132 1152 1175 1196 1217 1238 +## [61] 1259 1279 1299 1321 1341 1363 1384 1405 1428 1447 +## [71] 1468 1489 1509 1530 1549 1569 1591 1613 1633 1655 +## [81] 1677 1697 1720 1740 1761 1782 1801 1822 1843 1864 +## [91] 1885 1907 1928 1949 1972 1991 2013 2033 2052 2074 +## [101] 2095 2115 2137 2159 2180 2201 2223 2243 2265 2284 +## [111] 2304 2326 2347 2368 2390 2410 2433 2454 2475 2496 +## [121] 2517 2537 2556 2579 2598 2620 2642 2662 2685 2705 +## [131] 2727 2748 2768 2789 2808 2829 2850 2872 2893 2914 +## [141] 2937 2956 2979 3000 3019 3040 3059 3080 3101 3123 +## [151] 3143 3165 3187 3207 3230 3250 3271 3292 3311 3321 ``` ```r @@ -506,7 +509,7 @@ charts.PerformanceSummary(portfolios, main = "Buy & Hold vs Tactical") ``` - + 1. 수익률 데이터와 비중 데이터의 입력을 통해 백테스트를 실행합니다. 2. `cbind()` 함수를 통해 SPY 데이터와 포트폴리오 수익률을 합쳐줍니다. 시점 선택 포트폴리오의 경우 lookback 기간인 초기 10개월에 대한 수익률이 없어 NA로 표시되므로 `na.omit()`을 통해 해당 부분을 제거합니다. @@ -524,7 +527,7 @@ turnover = xts(rowSums(abs(Tactical$BOP.Weight - chart.TimeSeries(turnover) ``` - + 해당 전략의 회전율을 확인해보면, 몇 년간 매매가 없는 경우도 있습니다. 그러나 매매가 발생할 시 매수와 매도 포지션 양쪽의 매매로 인해 200%의 회전율이 발생하게 됩니다. @@ -559,19 +562,16 @@ symbols = c('SPY', # 미국 주식 'DBC' # 상품 ) getSymbols(symbols, src = 'yahoo') -``` -``` -## [1] "SPY" "IEV" "EWJ" "EEM" "TLT" "IEF" "IYR" "RWX" "GLD" "DBC" -``` - -```r prices = do.call(cbind, lapply(symbols, function(x) Ad(get(x)))) %>% setNames(symbols) rets = Return.calculate(prices) %>% na.omit() ``` + + + 먼저 이전 CHAPTER와 동일하게 글로벌 자산을 대표하는 ETF 데이터를 다운로드한 후 수정주가의 수익률을 계산합니다. diff --git a/docs/12-backtest_files/figure-html/unnamed-chunk-13-1.png b/docs/12-backtest_files/figure-html/unnamed-chunk-13-1.png new file mode 100644 index 00000000..26b016f4 Binary files /dev/null and b/docs/12-backtest_files/figure-html/unnamed-chunk-13-1.png differ diff --git a/docs/12-backtest_files/figure-html/unnamed-chunk-14-1.png b/docs/12-backtest_files/figure-html/unnamed-chunk-14-1.png index cb3cacb4..cdbf1f68 100644 Binary files a/docs/12-backtest_files/figure-html/unnamed-chunk-14-1.png and b/docs/12-backtest_files/figure-html/unnamed-chunk-14-1.png differ diff --git a/docs/12-backtest_files/figure-html/unnamed-chunk-19-1.png b/docs/12-backtest_files/figure-html/unnamed-chunk-19-1.png index 51da9337..96592e7a 100644 Binary files a/docs/12-backtest_files/figure-html/unnamed-chunk-19-1.png and b/docs/12-backtest_files/figure-html/unnamed-chunk-19-1.png differ diff --git a/docs/12-backtest_files/figure-html/unnamed-chunk-20-1.png b/docs/12-backtest_files/figure-html/unnamed-chunk-20-1.png index 99594737..5d4c9031 100644 Binary files a/docs/12-backtest_files/figure-html/unnamed-chunk-20-1.png and b/docs/12-backtest_files/figure-html/unnamed-chunk-20-1.png differ diff --git a/docs/12-backtest_files/figure-html/unnamed-chunk-21-1.png b/docs/12-backtest_files/figure-html/unnamed-chunk-21-1.png index 3ebd26ba..7a4a5778 100644 Binary files a/docs/12-backtest_files/figure-html/unnamed-chunk-21-1.png and b/docs/12-backtest_files/figure-html/unnamed-chunk-21-1.png differ diff --git a/docs/12-backtest_files/figure-html/unnamed-chunk-23-1.png b/docs/12-backtest_files/figure-html/unnamed-chunk-23-1.png index 7033af66..a24948d0 100644 Binary files a/docs/12-backtest_files/figure-html/unnamed-chunk-23-1.png and b/docs/12-backtest_files/figure-html/unnamed-chunk-23-1.png differ diff --git a/docs/12-backtest_files/figure-html/unnamed-chunk-7-1.png b/docs/12-backtest_files/figure-html/unnamed-chunk-7-1.png new file mode 100644 index 00000000..4b836c91 Binary files /dev/null and b/docs/12-backtest_files/figure-html/unnamed-chunk-7-1.png differ diff --git a/docs/12-backtest_files/figure-html/unnamed-chunk-8-1.png b/docs/12-backtest_files/figure-html/unnamed-chunk-8-1.png index bfbcb36e..c93e17b6 100644 Binary files a/docs/12-backtest_files/figure-html/unnamed-chunk-8-1.png and b/docs/12-backtest_files/figure-html/unnamed-chunk-8-1.png differ diff --git a/docs/13-evaluation.md b/docs/13-evaluation.md index bdc6875c..c4c7ba64 100644 --- a/docs/13-evaluation.md +++ b/docs/13-evaluation.md @@ -1,4 +1,3 @@ - # 성과 및 위험 평가 백테스트를 통해 포트폴리오 수익률을 구했다면, 이를 바탕으로 각종 성과 및 위험을 평가해야 합니다. 아무리 성과가 좋은 전략이라도 위험이 너무 크다면 투자를 하기 부담스럽습니다. 또한 전략의 수익률이 지속적으로 감소하는 추세라면 경쟁이 치열해져 더 이상 작동하지 않는 전략일 가능성도 있습니다. @@ -24,12 +23,18 @@ excel_sheets(tf) ``` ``` -## [1] "QMJ Factors" "Definition" -## [3] "Data Sources" "--> Additional Global Factors" -## [5] "MKT" "SMB" -## [7] "HML FF" "HML Devil" -## [9] "UMD" "ME(t-1)" -## [11] "RF" "Sources and Definitions" +## [1] "QMJ Factors" +## [2] "Definition" +## [3] "Data Sources" +## [4] "--> Additional Global Factors" +## [5] "MKT" +## [6] "SMB" +## [7] "HML FF" +## [8] "HML Devil" +## [9] "UMD" +## [10] "ME(t-1)" +## [11] "RF" +## [12] "Sources and Definitions" ## [13] "Disclosures" ``` @@ -94,9 +99,9 @@ library(PerformanceAnalytics) chart.CumReturns(df$QMJ) ``` - + -먼저 `chart.CumReturns()` 함수를 이용해 QMJ 팩터의 누적수익률을 그래프로 나타내봅니다. 1989-07-31부터 2019-12-31까지 장기간동안 우상향하는 모습을 보이고 있습니다. +먼저 `chart.CumReturns()` 함수를 이용해 QMJ 팩터의 누적수익률을 그래프로 나타내봅니다. 1989-07-31부터 2020-02-29까지 장기간동안 우상향하는 모습을 보이고 있습니다. ```r @@ -104,7 +109,7 @@ prod((1+df$QMJ)) - 1 # 누적수익률 ``` ``` -## [1] 4.149 +## [1] 4.129 ``` ```r @@ -112,7 +117,7 @@ mean(df$QMJ) * 12 # 연율화 수익률(산술) ``` ``` -## [1] 0.05644 +## [1] 0.056 ``` ```r @@ -120,7 +125,7 @@ mean(df$QMJ) * 12 # 연율화 수익률(산술) ``` ``` -## [1] 0.0552 +## [1] 0.05476 ``` 수익률 중 가장 많이보는 지표는 누적 수익률, 연율화 수익률(산술), 연율화 수익률(기하)입니다. 각 수익률을 구하는 법은 다음과 같습니다. @@ -138,7 +143,7 @@ Return.cumulative(df$QMJ) # 누적수익률 ``` ## QMJ -## Cumulative Return 4.149 +## Cumulative Return 4.129 ``` ```r @@ -146,8 +151,8 @@ Return.annualized(df$QMJ, geometric = FALSE) # 연율화 수익률(산술) ``` ``` -## QMJ -## Annualized Return 0.05644 +## QMJ +## Annualized Return 0.056 ``` ```r @@ -155,8 +160,8 @@ Return.annualized(df$QMJ) # 연율화 수익률(기하) ``` ``` -## QMJ -## Annualized Return 0.0552 +## QMJ +## Annualized Return 0.05476 ``` 수식에 맞게 값을 입력해 계산할 수도 있지만, 함수를 이용하면 더욱 손쉽게 계산이 가능하며 실수할 가능성도 줄어듭니다. 누적수익률은 `Return.cumulative()` 함수를 통해, 연율화 수익률(산술)은 `Return.annualized()` 함수 내 geometric 인자를 FALSE로 선택해줌으로써, 연율화 수익률(기하)는 `Return.annualized()` 함수를 통해 계산이 가능합니다. 수식으로 계산한 값과 함수를 통해 계산한 값을 비교하면 동일함이 확인됩니다. @@ -167,7 +172,7 @@ sd(df$QMJ) * sqrt(12) # 연율화 변동성 ``` ``` -## [1] 0.07218 +## [1] 0.07199 ``` ```r @@ -176,7 +181,7 @@ StdDev.annualized(df$QMJ) # 연율화 변동성 ``` ## QMJ -## Annualized Standard Deviation 0.07218 +## Annualized Standard Deviation 0.07199 ``` ```r @@ -185,7 +190,7 @@ SharpeRatio.annualized(df$QMJ, Rf = df$RF, geometric = TRUE) ``` ## QMJ -## Annualized Sharpe Ratio (Rf=2.8%) 0.3626 +## Annualized Sharpe Ratio (Rf=2.8%) 0.3586 ``` 위험으로 가장 많이 사용되는 지표는 변동성입니다. 연율화 변동성은 `sd()` 함수를 통해 변동성을 계산한 후 조정값을 곱해 계산합니다. 그러나 `StdDev.annualized()` 함수를 사용해 더욱 쉽게 계산할 수도 있습니다. @@ -200,7 +205,7 @@ SharpeRatio.annualized(df$QMJ, Rf = df$RF, geometric = TRUE)
낙폭과 최대낙폭 -

(\#fig:unnamed-chunk-9)낙폭과 최대낙폭

+

(\#fig:unnamed-chunk-8)낙폭과 최대낙폭

@@ -209,12 +214,18 @@ table.Drawdowns(df$QMJ) ``` ``` -## From Trough To Depth Length To Trough Recovery -## 1 2002-10-31 2004-01-31 2008-08-31 -0.2119 71 16 55 -## 2 2009-03-31 2009-09-30 2012-05-31 -0.2011 39 7 32 -## 3 1992-11-30 1993-08-31 1997-01-31 -0.1404 51 10 41 -## 4 1998-10-31 1999-04-30 2000-05-31 -0.0864 20 7 13 -## 5 2012-08-31 2013-01-31 2014-10-31 -0.0663 27 6 21 +## From Trough To Depth Length +## 1 2002-10-31 2004-01-31 2008-08-31 -0.2121 71 +## 2 2009-03-31 2009-09-30 2012-05-31 -0.2010 39 +## 3 1992-11-30 1993-08-31 1997-01-31 -0.1405 51 +## 4 1998-10-31 1999-04-30 2000-05-31 -0.0865 20 +## 5 2012-08-31 2013-01-31 2014-10-31 -0.0663 27 +## To Trough Recovery +## 1 16 55 +## 2 7 32 +## 3 10 41 +## 4 7 13 +## 5 6 21 ``` ```r @@ -222,14 +233,14 @@ maxDrawdown(df$QMJ) ``` ``` -## [1] 0.2119 +## [1] 0.2121 ``` ```r chart.Drawdown(df$QMJ) ``` - + 이러한 낙폭에 대한 지표들은 손으로 계산하기 번거롭지만, 패키지 내 함수를 사용한 다면 매우 손쉽게 계산할 수 있습니다. @@ -243,7 +254,7 @@ CalmarRatio(df$QMJ) ``` ## QMJ -## Calmar Ratio 0.2605 +## Calmar Ratio 0.2581 ``` 위험 조정 수익률 중 사용되는 지표 중 칼마 지수(Calmar Ratio)도 있습니다. 칼마 지수는 연율화 수익률을 최대낙폭으로 나눈 값으로서, 특히나 안정적인 절대 수익률을 추구하는 헤지펀드에서 많이 참조하는 지표입니다. @@ -257,12 +268,12 @@ apply.yearly(df$QMJ, Return.cumulative) %>% head() ``` ## QMJ -## 1989-12-31 0.07555 -## 1990-12-31 0.22043 -## 1991-12-31 0.01088 -## 1992-12-31 0.02998 -## 1993-12-31 -0.09244 -## 1994-12-31 0.03934 +## 1989-12-31 0.07554 +## 1990-12-31 0.22050 +## 1991-12-31 0.01086 +## 1992-12-31 0.03022 +## 1993-12-31 -0.09255 +## 1994-12-31 0.03931 ``` `apply.yearly()` 함수 내 계산 함수를 Return.cumulative로 설정한다면 연도별 수익률을 계산할 수 있습니다. @@ -303,7 +314,7 @@ ggplot(R.yr, aes(x = Index, y = value, fill = key)) + size = 3) ``` - + `apply.yearly()` 함수를 통해 계산한 연도별 수익률에 `ggplot()` 함수를 응용하면 막대 그래프로 나타낼 수도 있으며, 시각화를 통해 포트폴리오의 수익률 추이가 더욱 쉽게 확인됩니다. @@ -321,10 +332,10 @@ UpsideFrequency(df$QMJ, MAR = 0) ``` ``` -## [1] 0.5984 +## [1] 0.6005 ``` -`UpsideFrequency()` 함수는 벤치마크 대비 승률을 계산해줍니다. MAR 인자는 0이 기본값으로 설정되어 있으며, 원하는 벤치마크가 있을 시 이를 입력해주면 됩니다. QMJ 팩터는 월간 기준 수익률이 플러스를 기록했던 비율이 59.84%입니다. +`UpsideFrequency()` 함수는 벤치마크 대비 승률을 계산해줍니다. MAR 인자는 0이 기본값으로 설정되어 있으며, 원하는 벤치마크가 있을 시 이를 입력해주면 됩니다. QMJ 팩터는 월간 기준 수익률이 플러스를 기록했던 비율이 60.05%입니다. 위에서 구한 각종 지표들은 투자자가 포트폴리오의 시작부터 현재까지 투자를 했다는 전제 하에 계산됩니다. 그러나 투자를 시작하는 시점은 사람마다 다르기에, 무작위 시점에 투자했을 때 향후 n개월 후 승률 혹은 연율화 수익률 등을 계산할 필요도 있습니다. 이러한 기법을 **롤링 윈도우**라고 합니다. @@ -348,7 +359,7 @@ print(roll_win) ``` ## roll_12 roll_24 roll_36 -## [1,] 0.769 0.7959 0.8731 +## [1,] 0.7703 0.8 0.8739 ``` 롤링 윈도우 승률은 무작위 시점에 투자했을 시 미래 n개월 동안의 연율화 수익률을 구하고, 해당 값이 벤치마크 대비 수익이 높았던 비율을 계산합니다. 만일 12개월 롤링 윈도우 승률이 100%라면, 어떠한 시점에 투자해도 12개월 후에는 언제나 벤치마크를 이겼음을 의미합니다. 반면 아무리 연율화 수익률이 높은 전략도 이러한 롤링 윈도우 승률이 지나치게 낮다면, 단순히 한 번의 운으로 인해 수익률이 높은 것처럼 보일수 있습니다. @@ -360,7 +371,7 @@ print(roll_win) 3. 계산에 필요한 n개월 동안은 수익률이 없으므로 `na.omit()`을 통해 삭제해줍니다. 4. `UpsideFrequency()` 함수를 통해 승률을 계산합니다. -해당 과정을 통해 계산된 12개월, 24개월, 36개월 롤링 승률은 각각 76.9%, 79.59%, 87.31%이며, 투자 기간이 길어질수록 승률이 높아집니다. +해당 과정을 통해 계산된 12개월, 24개월, 36개월 롤링 승률은 각각 77.03%, 80%, 87.39%이며, 투자 기간이 길어질수록 승률이 높아집니다. ```r @@ -373,7 +384,7 @@ df$QMJ %>% apply.monthly(., Return.cumulative) %>% xlab(NULL) + ylab(NULL) ``` - + 롤링 윈도우 연율화 수익률 역시 매우 중요한 지표입니다. 해당 값이 지속적으로 하락할 경우 전략이 더 이상 동작하지 않는 것인지 혹은 가장 험난한 시기를 지났기에 인내심을 갖고 기다려야 할지 판단해야 합니다. @@ -393,11 +404,11 @@ summary(reg)$coefficient ``` ## Estimate Std. Error t value Pr(>|t|) -## (Intercept) 0.002874 0.0007092 4.052 6.220e-05 -## Mkt_excess -0.274063 0.0165982 -16.512 5.042e-46 -## SMB -0.364982 0.0362169 -10.078 3.275e-21 -## HML -0.124883 0.0339645 -3.677 2.720e-04 -## UMD 0.063642 0.0266314 2.390 1.737e-02 +## (Intercept) 0.002615 0.0007139 3.663 2.868e-04 +## Mkt_excess -0.267740 0.0166925 -16.040 3.812e-44 +## SMB -0.362189 0.0366578 -9.880 1.516e-20 +## HML -0.110692 0.0340794 -3.248 1.270e-03 +## UMD 0.071213 0.0268717 2.650 8.398e-03 ``` 먼저 우리가 구한 데이터를 통해 다음과 같은 회귀분석을 실시합니다. 즉 QMJ 팩터의 초과수익률을 시장위험 프리미엄, 사이즈 팩터, 밸류 팩터, 모멘텀 팩터에 회귀분석을 수행합니다. @@ -406,11 +417,11 @@ $$QMJ - R_f= \beta_m \times \ [R_m - R_f] + \beta_{SMB} \times R_{SMB} + \beta_{ `lm()` 함수 내에서 R_excess는 $QMJ - R_f$와 동일하며, Mkt_excess는 $R_m - R_f$와 동일합니다. 베타의 절댓값이 크다는 의미는 QMJ 팩터의 수익률이 해당 팩터와의 관계가 높다는 의미이며, 양수일 경우에는 양의 관계가, 음수일 경우에는 음의 관계가 높다는 의미입니다. 또한 t값 혹은 P값을 통해 관계가 얼마나 유의한지도 확인할 수 있습니다. -1. 시장 베타에 해당하는 $\beta_m$은 -0.274로 음숫값을 보이며, 퀄리티 팩터의 경우 시장과 역의 관계에 있다고 볼 수 있습니다. 또한 t값이 -16.512로 충분히 유의합니다. -2. 사이즈 베타에 해당하는 $\beta_{SMB}$는 -0.365이며 역시나 음숫값을 보입니다. 즉 퀄리티 팩터는 소형주보다는 대형주 수익률과 관계가 있으며, t값 역시 -10.078로 충분히 유의합니다. -3. 밸류 베타에 해당하는 $\beta_{HML}$은 -0.125이며 이 역시 음숫값을 보입니다. 즉 퀄리티와 밸류 간의 관계에서 살펴본 것처럼, 두 팩터는 서로 역의 관계가 있습니다. t값 역시 -3.677로 유의합니다. -4. 모멘텀 베타에 해당하는 $\beta_{UMD}$는 0.064로 양의 관계가 있으며, 모멘텀 팩터가 좋은 시기에 퀄리티 팩터도 좋을 수 있습니다. t값은 2.39로 유의하다고 볼 수 있습니다. -5. 이러한 설명변수를 제외하고도 월간 초과수익률에 해당하는 계숫값이 0.003이며, t값은 4.052로 유의합니다. 즉, 퀄리티 팩터는 기존의 여러 팩터들로 설명되지 않는 새로운 팩터라고도 볼 수 있습니다. +1. 시장 베타에 해당하는 $\beta_m$은 -0.268로 음숫값을 보이며, 퀄리티 팩터의 경우 시장과 역의 관계에 있다고 볼 수 있습니다. 또한 t값이 -16.04로 충분히 유의합니다. +2. 사이즈 베타에 해당하는 $\beta_{SMB}$는 -0.362이며 역시나 음숫값을 보입니다. 즉 퀄리티 팩터는 소형주보다는 대형주 수익률과 관계가 있으며, t값 역시 -9.88로 충분히 유의합니다. +3. 밸류 베타에 해당하는 $\beta_{HML}$은 -0.111이며 이 역시 음숫값을 보입니다. 즉 퀄리티와 밸류 간의 관계에서 살펴본 것처럼, 두 팩터는 서로 역의 관계가 있습니다. t값 역시 -3.248로 유의합니다. +4. 모멘텀 베타에 해당하는 $\beta_{UMD}$는 0.071로 양의 관계가 있으며, 모멘텀 팩터가 좋은 시기에 퀄리티 팩터도 좋을 수 있습니다. t값은 2.65로 유의하다고 볼 수 있습니다. +5. 이러한 설명변수를 제외하고도 월간 초과수익률에 해당하는 계숫값이 0.003이며, t값은 3.663로 유의합니다. 즉, 퀄리티 팩터는 기존의 여러 팩터들로 설명되지 않는 새로운 팩터라고도 볼 수 있습니다. ```r @@ -422,11 +433,11 @@ tidy(reg) ## # A tibble: 5 x 5 ## term estimate std.error statistic p.value ## -## 1 (Intercept) 0.00287 0.000709 4.05 6.22e- 5 -## 2 Mkt_excess -0.274 0.0166 -16.5 5.04e-46 -## 3 SMB -0.365 0.0362 -10.1 3.28e-21 -## 4 HML -0.125 0.0340 -3.68 2.72e- 4 -## 5 UMD 0.0636 0.0266 2.39 1.74e- 2 +## 1 (Intercept) 0.00261 0.000714 3.66 2.87e- 4 +## 2 Mkt_excess -0.268 0.0167 -16.0 3.81e-44 +## 3 SMB -0.362 0.0367 -9.88 1.52e-20 +## 4 HML -0.111 0.0341 -3.25 1.27e- 3 +## 5 UMD 0.0712 0.0269 2.65 8.40e- 3 ``` broom 패키지의 `tidy()` 함수를 사용하면 분석 결과 중 계수에 해당하는 값만을 요약해서 볼 수 있습니다. @@ -445,27 +456,27 @@ stargazer(reg, type = 'text', out = 'data/reg_table.html') ## --------------------------- ## R_excess ## ----------------------------------------------- -## Mkt_excess -0.274*** +## Mkt_excess -0.268*** ## (0.017) ## -## SMB -0.365*** -## (0.036) +## SMB -0.362*** +## (0.037) ## -## HML -0.125*** +## HML -0.111*** ## (0.034) ## -## UMD 0.064** +## UMD 0.071*** ## (0.027) ## ## Constant 0.003*** ## (0.001) ## ## ----------------------------------------------- -## Observations 366 -## R2 0.635 -## Adjusted R2 0.631 -## Residual Std. Error 0.013 (df = 361) -## F Statistic 157.200*** (df = 4; 361) +## Observations 368 +## R2 0.624 +## Adjusted R2 0.620 +## Residual Std. Error 0.013 (df = 363) +## F Statistic 150.500*** (df = 4; 363) ## =============================================== ## Note: *p<0.1; **p<0.05; ***p<0.01 ``` diff --git a/docs/13-evaluation_files/figure-html/unnamed-chunk-12-1.png b/docs/13-evaluation_files/figure-html/unnamed-chunk-12-1.png new file mode 100644 index 00000000..aa1ef75a Binary files /dev/null and b/docs/13-evaluation_files/figure-html/unnamed-chunk-12-1.png differ diff --git a/docs/13-evaluation_files/figure-html/unnamed-chunk-15-1.png b/docs/13-evaluation_files/figure-html/unnamed-chunk-15-1.png new file mode 100644 index 00000000..127b47f5 Binary files /dev/null and b/docs/13-evaluation_files/figure-html/unnamed-chunk-15-1.png differ diff --git a/docs/13-evaluation_files/figure-html/unnamed-chunk-4-1.png b/docs/13-evaluation_files/figure-html/unnamed-chunk-4-1.png new file mode 100644 index 00000000..d970293d Binary files /dev/null and b/docs/13-evaluation_files/figure-html/unnamed-chunk-4-1.png differ diff --git a/docs/13-evaluation_files/figure-html/unnamed-chunk-9-1.png b/docs/13-evaluation_files/figure-html/unnamed-chunk-9-1.png new file mode 100644 index 00000000..536e0c0a Binary files /dev/null and b/docs/13-evaluation_files/figure-html/unnamed-chunk-9-1.png differ diff --git a/docs/14-reference.md b/docs/14-reference.md index a4e5fae4..b553324e 100644 --- a/docs/14-reference.md +++ b/docs/14-reference.md @@ -1,2 +1 @@ - # References {-} diff --git "a/docs/api\353\245\274-\354\235\264\354\232\251\355\225\234-\353\215\260\354\235\264\355\204\260-\354\210\230\354\247\221.html" "b/docs/api\353\245\274-\354\235\264\354\232\251\355\225\234-\353\215\260\354\235\264\355\204\260-\354\210\230\354\247\221.html" new file mode 100644 index 00000000..028089cb --- /dev/null +++ "b/docs/api\353\245\274-\354\235\264\354\232\251\355\225\234-\353\215\260\354\235\264\355\204\260-\354\210\230\354\247\221.html" @@ -0,0 +1,674 @@ + + + + + + + Chapter 3 API를 이용한 데이터 수집 | R을 이용한 퀀트 투자 포트폴리오 만들기 + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
+ +
+ +
+ +
+
+ + +
+
+ +
+
+

Chapter 3 API를 이용한 데이터 수집

+

이 CHAPTER와 다음 CHAPTER에서는 본격적으로 데이터를 수집하는 방법을 배우겠습니다. 먼저 API를 이용해 데이터를 수집하는 방법을 살펴봅니다.

+

API 제공자는 본인이 가진 데이터베이스를 다른 누군가가 쉽게 사용할 수 있는 형태로 가지고 있으며, 해당 데이터베이스에 접근할 수 있는 열쇠인 API 주소를 가진 사람은 이를 언제든지 사용할 수 있습니다.

+
+API 개념 +

+그림 1.3: API 개념 +

+
+

API는 API 주소만 가지고 있다면 데이터를 언제, 어디서, 누구나 쉽게 이용할 수 있다는 장점이 있습니다. 또한 대부분의 경우 사용자가 필요한 데이터만을 가지고 있으므로 접속 속도가 빠르며, 데이터를 가공하는 번거로움도 줄어듭니다. 해외에는 금융 데이터를 API의 형태로 제공하는 업체가 많으므로, 이를 잘만 활용한다면 매우 손쉽게 퀀트 투자에 필요한 데이터를 수집할 수 있습니다.

+
+

3.1 API를 이용한 Quandl 데이터 다운로드

+

데이터 제공업체 Quandl은 일부 데이터를 무료로 제공하며 API를 통해서 다운로드할 수 있습니다.6 이 책에서는 예제로 애플(AAPL)의 주가를 다운로드해보겠습니다. csv 형식의 API 주소는 다음과 같습니다.

+

https://www.quandl.com/api/v3/datasets/WIKI/AAPL/data.csv?api_key=xw3NU3xLUZ7vZgrz5QnG

+

위 주소를 웹 브라우저 주소 창에 직접 입력하면 csv 형식의 파일이 다운로드되며, 파일을 열어보면 애플의 주가 데이터가 있습니다.

+
+API 주소를 이용한 데이터 다운로드 +

+그림 2.1: API 주소를 이용한 데이터 다운로드 +

+
+

그러나 웹 브라우저에 해당 주소를 입력해 csv 파일을 다운로드하고 csv 파일을 다시 R에서 불러오는 작업은 무척이나 비효율적입니다. R에서 API 주소를 이용해 직접 데이터를 다운로드할 수 있습니다.

+ +
##         Date  Open  High   Low Close   Volume
+## 1 2018-03-27 173.7 175.2 166.9 168.3 38962839
+## 2 2018-03-26 168.1 173.1 166.4 172.8 36272617
+## 3 2018-03-23 168.4 169.9 164.9 164.9 40248954
+## 4 2018-03-22 170.0 172.7 168.6 168.8 41051076
+## 5 2018-03-21 175.0 175.1 171.3 171.3 35247358
+## 6 2018-03-20 175.2 176.8 174.9 175.2 19314039
+##   Ex.Dividend Split.Ratio Adj..Open Adj..High Adj..Low
+## 1           0           1     173.7     175.2    166.9
+## 2           0           1     168.1     173.1    166.4
+## 3           0           1     168.4     169.9    164.9
+## 4           0           1     170.0     172.7    168.6
+## 5           0           1     175.0     175.1    171.3
+## 6           0           1     175.2     176.8    174.9
+##   Adj..Close Adj..Volume
+## 1      168.3    38962839
+## 2      172.8    36272617
+## 3      164.9    40248954
+## 4      168.8    41051076
+## 5      171.3    35247358
+## 6      175.2    19314039
+

url에 해당 주소를 입력한 후 read.csv() 함수를 이용해 간단하게 csv 파일을 불러올 수 있습니다.

+
+
+

3.2 getSymbols() 함수를 이용한 API 다운로드

+

이전 예에서 API 주소를 이용하면 매우 간단하게 데이터를 수집할 수 있음을 살펴보았습니다. 그러나 이 방법에는 단점도 있습니다. 먼저 원하는 항목에 대한 API를 일일이 얻기가 힘듭니다. 또한 Quandl의 경우 무료로 얻을 수 있는 정보에 제한이 있으며, 다운로드 양에도 제한이 있습니다. 이 방법으로 한두 종목의 데이터를 수집할 수 있지만, 전 종목의 데이터를 구하기는 사실상 불가능합니다.

+

다행히 야후 파이낸스 역시 주가 데이터를 무료로 제공하며, quantmod 패키지의 getSymbols() 함수는 해당 API에 접속해 데이터를 다운로드합니다.

+
+

3.2.1 주가 다운로드

+

getSymbols() 함수의 기본적인 사용법은 매우 간단합니다. 괄호 안에 다운로드하려는 종목의 티커를 입력하면 됩니다.

+ +
## [1] "AAPL"
+ +
##            AAPL.Open AAPL.High AAPL.Low AAPL.Close
+## 2007-01-03     12.33     12.37    11.70      11.97
+## 2007-01-04     12.01     12.28    11.97      12.24
+## 2007-01-05     12.25     12.31    12.06      12.15
+## 2007-01-08     12.28     12.36    12.18      12.21
+## 2007-01-09     12.35     13.28    12.16      13.22
+## 2007-01-10     13.54     13.97    13.35      13.86
+##            AAPL.Volume AAPL.Adjusted
+## 2007-01-03   309579900         10.39
+## 2007-01-04   211815100         10.62
+## 2007-01-05   208685400         10.55
+## 2007-01-08   199276700         10.60
+## 2007-01-09   837324600         11.48
+## 2007-01-10   738220000         12.03
+

먼저 getSymbols() 함수 내에 애플의 티커인 AAPL을 입력합니다. 티커와 동일한 변수인 AAPL이 생성되며, 주가 데이터가 다운로드된 후 xts 형태로 입력됩니다.

+

다운로드 결과로 총 6개의 열이 생성됩니다. Open은 시가, High는 고가, Low는 저가, Close는 종가를 의미합니다. 또한 Volume은 거래량을 의미하며, Adjusted는 배당이 반영된 수정주가를 의미합니다. 이 중 가장 많이 사용되는 데이터는 Adjusted, 즉 배당이 반영된 수정주가입니다.

+ +

+

Ad() 함수를 통해 다운로드한 데이터에서 수정주가만을 선택한 후 chart_Series() 함수를 이용해 시계열 그래프를 그릴 수도 있습니다. 시계열 기간을 입력하지 않으면 2007년 1월부터 현재까지의 데이터가 다운로드되며, 입력 변수를 추가해서 원하는 기간의 데이터를 다운로드할 수도 있습니다.

+ +
##            AAPL.Open AAPL.High AAPL.Low AAPL.Close
+## 2000-01-03     3.746     4.018    3.632      3.998
+## 2000-01-04     3.866     3.951    3.614      3.661
+## 2000-01-05     3.705     3.949    3.679      3.714
+## 2000-01-06     3.790     3.821    3.393      3.393
+## 2000-01-07     3.446     3.607    3.411      3.554
+## 2000-01-10     3.643     3.652    3.384      3.491
+##            AAPL.Volume AAPL.Adjusted
+## 2000-01-03   133949200         3.470
+## 2000-01-04   128094400         3.178
+## 2000-01-05   194580400         3.224
+## 2000-01-06   191993200         2.945
+## 2000-01-07   115183600         3.085
+## 2000-01-10   126266000         3.030
+

from에는 시작시점을 입력하고 to에는 종료시점을 입력하면 해당 기간의 데이터가 다운로드됩니다.

+

getSymbols() 함수를 통해 다운로드한 데이터는 자동으로 티커와 동일한 변수명에 저장됩니다. 만일 티커명이 아닌 원하는 변수명에 데이터를 저장하려면 auto.assign 인자를 FALSE로 설정해주면 다운로드한 데이터가 원하는 변수에 저장됩니다.

+ +
## [1] "FB"   "NVDA"
+ +
##            FB.Open FB.High FB.Low FB.Close FB.Volume
+## 2012-05-18   42.05   45.00  38.00    38.23 573576400
+## 2012-05-21   36.53   36.66  33.00    34.03 168192700
+## 2012-05-22   32.61   33.59  30.94    31.00 101786600
+## 2012-05-23   31.37   32.50  31.36    32.00  73600000
+## 2012-05-24   32.95   33.21  31.77    33.03  50237200
+## 2012-05-25   32.90   32.95  31.11    31.91  37149800
+##            FB.Adjusted
+## 2012-05-18       38.23
+## 2012-05-21       34.03
+## 2012-05-22       31.00
+## 2012-05-23       32.00
+## 2012-05-24       33.03
+## 2012-05-25       31.91
+ +
##            NVDA.Open NVDA.High NVDA.Low NVDA.Close
+## 2007-01-03     24.71     25.01    23.19      24.05
+## 2007-01-04     23.97     24.05    23.35      23.94
+## 2007-01-05     23.37     23.47    22.28      22.44
+## 2007-01-08     22.52     23.04    22.13      22.61
+## 2007-01-09     22.64     22.79    22.14      22.17
+## 2007-01-10     21.93     23.47    21.60      23.26
+##            NVDA.Volume NVDA.Adjusted
+## 2007-01-03    28870500         22.14
+## 2007-01-04    19932400         22.03
+## 2007-01-05    31083600         20.65
+## 2007-01-08    16431700         20.81
+## 2007-01-09    19104100         20.40
+## 2007-01-10    27718600         21.41
+

한 번에 여러 종목의 주가를 다운로드할 수도 있습니다. 위 예제와 같이 페이스북과 엔비디아의 티커인 FB와 NVDA를 ticker 변수에 입력하고 getSymbols() 함수에 티커를 입력한 변수를 넣으면 두 종목의 주가가 순차적으로 다운로드됩니다.

+
+
+

3.2.2 국내 종목 주가 다운로드

+

getSymbols() 함수를 이용하면 미국뿐 아니라 국내 종목의 주가도 다운로드할 수 있습니다. 국내 종목의 티커는 총 6자리로 구성되어 있으며, 해당 함수에 입력되는 티커는 코스피 상장 종목의 경우 티커.KS, 코스닥 상장 종목의 경우 티커.KQ의 형태로 입력해야 합니다.

+

다음은 코스피 상장 종목인 삼성전자 데이터의 다운로드 예시입니다.

+ +
## [1] "005930.KS"
+ +
##            005930.KS.Adjusted
+## 2018-12-20              38293
+## 2018-12-21              38293
+## 2018-12-24              38442
+## 2018-12-26              37996
+## 2018-12-27              38250
+## 2018-12-28              38700
+

삼성전자의 티커인 005930에 .KS를 붙여 getSymbols() 함수에 입력하면 티커명에 해당하는 005930.KS 변수명에 데이터가 저장됩니다. 변수명에 마침표(.)가 있으므로 Ad() 함수를 통해 수정주가를 확인하려면 변수명 앞뒤에 억음 부호(`)를 붙여야 합니다.

+

국내 종목은 종종 수정주가에 오류가 발생하는 경우가 많아서 배당이 반영된 값보다는 단순 종가(Close) 데이터를 사용하기를 권장합니다.

+ +
##            005930.KS.Close
+## 2018-12-20           38650
+## 2018-12-21           38650
+## 2018-12-24           38800
+## 2018-12-26           38350
+## 2018-12-27           38250
+## 2018-12-28           38700
+

Cl() 함수는 Close, 즉 종가만을 선택하며, 사용 방법은 Ad() 함수와 동일합니다. 비록 배당을 고려할 수는 없지만, 전반적으로 오류가 없는 데이터를 사용할 수 있습니다.

+

다음은 코스닥 상장종목인 셀트리온제약의 예시이며, 티커인 068670에 .KQ를 붙여 함수에 입력합니다. 역시나 데이터가 다운로드되어 티커명의 변수에 저장됩니다.

+ +
## [1] "068760.KQ"
+ +
##            068760.KQ.Close
+## 2018-12-20              NA
+## 2018-12-21              NA
+## 2018-12-24              NA
+## 2018-12-26              NA
+## 2018-12-27              NA
+## 2018-12-28              NA
+
+
+

3.2.3 FRED 데이터 다운로드

+

미국 연방준비은행에서 관리하는 Federal Reserve Economic Data(FRED)는 미국 및 각국의 중요 경제지표 데이터를 살펴볼 때 가장 많이 참조되는 곳 중 하나입니다. getSymbols() 함수를 통해 FRED 데이터를 다운로드할 수 있습니다. 먼저 미 국채 10년물 금리를 다운로드하는 예제를 살펴보겠습니다.

+ +
## [1] "DGS10"
+ +

+

미 국채 10년물 금리에 해당하는 티커인 DGS10을 입력해주며, 데이터 출처에 해당하는 src에 FRED를 입력해줍니다. FRED에서 제공하는 API를 이용해 데이터가 다운로드되며, chart_Series() 함수를 통해 금리 추이를 살펴볼 수 있습니다.

+

각 항목별 티커를 찾는 방법은 매우 간단합니다. 먼저 FRED의 웹사이트7원 +하는 데이터를 검색합니다. 만일 원/달러 환율에 해당하는 티커를 찾고자 한다면 그림 3.1와 같이 이에 해당하는 South Korea / U.S. Foreign Exchange Rate를 검색해 원하는 페이지에 접속합니다. 이 중 페이지 주소에서 /series/ 다음에 위치하는 DEXKOUS가 해당 항목의 티커입니다.

+
+FRED 사이트 내 원/달러 환율의 티커 확인 +

+그림 3.1: FRED 사이트 내 원/달러 환율의 티커 확인 +

+
+ +
## [1] "DEXKOUS"
+ +
##            DEXKOUS
+## 2020-02-28    1215
+## 2020-03-02    1191
+## 2020-03-03    1195
+## 2020-03-04    1188
+## 2020-03-05    1181
+## 2020-03-06    1192
+

해당 티커를 입력하면, FRED 웹사이트와 동일한 데이터가 다운로드됩니다. 이 외에도 509,000여 개의 방대한 FRED 데이터를 해당 함수를 통해 손쉽게 R에서 다운로드할 수 있습니다.

+ +
+
+
+
+
+
    +

  1. 자세한 내용은 https://docs.quandl.com/ 에서 확인할 수 있습니다.↩

    2. +

  2. https://fred.stlouisfed.org/↩

    3. +
+
+
+ +
+
+
+ + +
+
+ + + + + + + + + + + + + + + + diff --git a/docs/images/cran_pkgs.png b/docs/images/cran_pkgs.png index 4bf58946..da6a4bf3 100644 Binary files a/docs/images/cran_pkgs.png and b/docs/images/cran_pkgs.png differ diff --git a/docs/index.html b/docs/index.html index dcb38189..e1e48cd5 100644 --- a/docs/index.html +++ b/docs/index.html @@ -1,12 +1,12 @@ - + R을 이용한 퀀트 투자 포트폴리오 만들기 - + @@ -24,7 +24,7 @@ - + @@ -32,7 +32,7 @@ - + @@ -40,6 +40,9 @@ + + + @@ -48,7 +51,7 @@ - + @@ -96,78 +99,15 @@ - + - - - - + + + + - @@ -186,194 +126,185 @@
  • Welcome
    • -
  • 1 퀀트 투자의 심장: 데이터와 프로그래밍
    • -
  • 2 크롤링을 위한 기본 지식
    • -
  • 3 API를 이용한 데이터 수집
    • -
  • 4 크롤링 이해하기
    • -
  • 5 금융 데이터 수집하기 (기본)
    • -
  • 6 금융 데이터 수집하기 (심화)
    • -
  • 7 데이터 정리하기
    • -
  • 8 데이터 분석 및 시각화하기
    • -
  • 9 퀀트 전략을 이용한 종목선정 (기본)
    • -
  • 10 퀀트 전략을 이용한 종목선정 (심화)
    • -
  • 11 포트폴리오 구성
    • -
  • 12 포트폴리오 백테스트
    • -
  • 13 성과 및 위험 평가
    • +
  • 1 퀀트 투자의 심장: 데이터와 프로그래밍
    • +
  • 2 크롤링을 위한 기본 지식
    • +
  • 3 API를 이용한 데이터 수집
    • +
  • 4 크롤링 이해하기
    • +
  • 5 데이터 정리하기
    • +
  • 6 금융 데이터 수집하기 (심화)
    • +
  • 7 데이터 정리하기
    • +
  • 8 데이터 분석 및 시각화하기
    • +
  • 9 퀀트 전략을 이용한 종목선정 (기본)
    • +
  • 10 퀀트 전략을 이용한 종목선정 (심화)
    • +
  • 11 포트폴리오 구성
    • +
  • 12 포트폴리오 백테스트
    • +
  • 13 성과 및 위험 평가
  • References
  • @@ -399,27 +330,28 @@

    Welcome

    R을 이용한 퀀트 투자 포트폴리오 만들기 구매 링크

    본 페이지는 R을 이용한 퀀트 투자 포트폴리오 만들기의 웹사이트 입니다. 책의 수정 사항이 있을시 즉시 반영할 예정이며, 책에서 다루지 못했던 추가적인 내용도 지속적으로 업데이트 할 예정입니다.

    -
    +

    책 발간 이후 업데이트 내용은 다음과 같습니다.

      -

    • 2020년 1월 20일: 금융 데이터 수집하기 (심화)에 DART 데이터 수집하기 부분을 추가하였습니다.

      • -

    • 2020년 1월 19일: 거래소 데이터 정리하기 부분에서 substr() 함수 대신 stringr 패키지의 str_sub() 함수를 사용하여 코드를 훨씬 간결하게 표현했습니다. 또한 종목코드 끝이 0이 아닐 경우 우선주인 점을 이용하여 더욱 쉽게 클렌징 처리를 하였습니다.

      • -
    • 2020년 1월 18일: 야후 파이낸스 웹페이지의 구조가 바뀌어 동적 크롤링을 통해서만 데이터 수집이 가능하게 되었습니다. 이는 본 책에서는 다루지 않으므로, 금융 데이터 수집하기 (심화)에서 해당 부분을 삭제하였습니다.
      • +

    • 2020년 3월 16일: 퀀트 전략을 이용한 종목선정 (기본)과 퀀트 전략을 이용한 종목선정 (심화)에서 재무제표를 이용한 전략의 경우, 1~4월에는 최근년도 데이터가 일부 종목에 대해서만 들어옵니다. 따라서 해당 기간에는 전전년도 데이터를 사용해야 하며, 이를 고려하도록 코드를 변경하였습니다.

      • +

    • 2020년 3월 15일: 금융 데이터 수집하기 (심화)에 재무제표 및 가치지표 크롤링에서 사용하는 페이지가 크롤러의 접근을 막음에 따라, user_agent() 를 이용하여 웹브라우저 인자를 추가해 주었습니다.

      • +

    • 2020년 1월 19일: [거래소 데이터 정리하기] 부분에서 substr() 함수 대신 stringr 패키지의 str_sub() 함수를 사용하여 코드를 훨씬 간결하게 표현했습니다. 또한 종목코드 끝이 0이 아닐 경우 우선주인 점을 이용하여 더욱 쉽게 클렌징 처리를 하였습니다.

      • +
    • 2020년 1월 18일: 야후 파이낸스 웹페이지의 구조가 바뀌어 동적 크롤링을 통해서만 데이터 수집이 가능하게 되었습니다. 이는 본 책에서는 다루지 않으므로, 금융 데이터 수집하기 (심화)에서 해당 부분을 삭제하였습니다.
    -
    +

    지은이 소개

    이현열

    한양대학교에서 경영학을 전공하고, 카이스트 대학원에서 금융공학 석사 학위를 받았다. 졸업 후 증권사에서 주식운용을, 자산운용사에서 퀀트 포트폴리오 매니저 업무를 거쳐 현재는 보험사에서 데이터 분석 업무를 하고 있으며, 평소 꾸준한 SNS와 블로그 활동으로 퀀트 아이디어 및 백테스트 결과 등을 공유하면서 퀀트 투자의 대중화를 위해 노력하고 있다. 현재 한양대학교 재무금융 박사 과정에 재학 중이며, 패스트캠퍼스에서 R과 퀀트 투자 강의를 맡고 있다. 지은 책으로는 《스마트베타》(2017)가 있다.

    -
    +

    머리말

    퀀트 투자 중 팩터에 관한 이론적 내용을 다룬 《SMART BETA(스마트 베타): 감정을 이기는 퀀트 투자》(김병규, 이현열, 워터베어프레스, 2017) 출간 이후 강의와 세미나를 통해많은 분들을 만났고, 공통적인 어려움을 느낄 수 있었습니다. 기관 투자자들이 손쉽게 데이터를 구할 수 있는 것과는 다르게, 일반 투자자들은 퀀트 투자를 하기 위한 데이터를 구하는 시작점부터 어려움을 겪는다는 것이었습니다.

    이러한 문제로 어려움을 겪고 있는 분들에게 도움을 드리고자 HenryQuant 패키지를 만들어 배포했습니다. HenryQuant 패키지는 투자에 필요한 각종 데이터를 크롤링하여 수집하는 패키지로, 다행히 많은 분이 애용해주시고 있습니다.

    @@ -427,7 +359,7 @@

    머리말

    2019년 8월

    이현열()

    -
    +

    이 책의 구성

    이 책은 API와 크롤링을 통한 금융 데이터 수집, 투자 종목 선택 및 포트폴리오 구성, 백테스트와 성과 분석으로 이루어져 있습니다.

    CHAPTER 1 퀀트 투자의 심장: 데이터와 프로그래밍 @@ -457,14 +389,14 @@

    이 책의 구성

    CHAPTER 13 성과 및 위험 평가 포트폴리오의 수익률을 바탕으로 성과 및 위험 평가에 사용되는 각종 지표에 대해 알아보며, 4팩터 회귀분석을 통한 요인 분석을 실행합니다.

    -
    +

    이 책에서 다루지 않은 주제

    이 책은 R을 기본적으로 사용할 줄 아는 독자를 대상으로 작성되었습니다. 따라서 내용의 효율적 전달을 위해 R과 R Studio 설치, 기초적인 프로그래밍 등의 내용은 생략했습니다. 따라서 프로그래밍을 처음 접하는 독자라면 프로그래밍 기초를 먼저 익히신후 본 책을 읽으시길 추천드립니다.

    또한 텔레그램 메신저 자동전송, 이메일 자동전송, 전자공시시스템(DART) 크롤링, R마크다운과 샤이니를 이용한 포트폴리오 수익률 관리 등에 대한 주제는 다루지 않았습니다. 해당 내용은 저자의 블로그에 이미 업로드되어 있으므로 궁금한 분은 해당 글들을 참조하길 바라며, 기회가 된다면 추후 개정판에서 다루도록 하겠습니다.

    마지막으로 이 책에서는 프로그램 언어로 R을 이용했기 때문에 Python 혹은 다른 언어를 사용하는 분들에게는 직접적으로 도움이 되지 않을 수 있다고 생각할 수 있습니다. 그러나 투자에 필요한 금융 데이터 수집을 어디서 어떻게 하는지, 종목 선택을 어떻게 하고 포트폴리오를 어떻게 구성하는지에 대한 이론적 내용을 이해한 후 본인들 이 사용하는 언어로 구현해보는 것도 좋은 도전이 될 것입니다.

    -
    +

    도움이 될 만한 자료들

    먼저 팩터 투자와 관련하여 심화된 내용을 알고 싶은 분은 저의 이전 책 및 책에서 인용된 논문을 읽어볼 것을 권합니다. R 프로그래밍과 관련하여 기초부터 tidyverse 패키지까지 이해하는 데 도움이 될만한 책 목록은 다음과 같습니다.

      @@ -476,7 +408,7 @@

      도움이 될 만한 자료들

    • 《ggplot2: R로 분석한 데이터를 멋진 그래픽으로》(해들리 위컴, 프리렉, 2017)
    -
    +

    이 책의 지원 페이지

    이 책은 R의 bookdown 패키지로 작성되어 웹페이지 및 GitHub 저장소에 공유되어 있습니다. 따라서 책에 포함되어 있는 각종 코드를 웹페이지에 방문하여 얻으실 수 있습니다.

    -
    +

    종목과 관련된 유의사항

    팩터 모델을 이용한 종목 선택과 관련된 CHAPTER에서는 해당 조건으로 선택된 종목들이 나열되어 있습니다. 그러나 이는 해당 종목에 대한 매수 추천이 아님을 밝히며, 데이터를 받은 시점의 종목이기에 독자 여러분이 책을 읽는 시점에서 선택된 종목과는 상당한 차이가 있습니다.

    또한 이 책에서 다루는 모델을 이용하여 투자를 할 경우, 이로 인한 이익과 손해는 본인에게 귀속됨을 알립니다.

    @@ -503,16 +435,18 @@

    종목과 관련된 유의사항

    - +
    + + - - diff --git a/docs/index.md b/docs/index.md index 93dfc033..70555ed9 100644 --- a/docs/index.md +++ b/docs/index.md @@ -1,16 +1,13 @@ - --- title: "R을 이용한 퀀트 투자 포트폴리오 만들기" author: "이현열" -date: "2020-01-20" -site: bookdown::bookdown_site +date: "2020-03-16" output: bookdown::gitbook +site: bookdown::bookdown_site documentclass: book -fontsize: 12pt bibliography: [book.bib, article.bib] -biblio-style: "apalike" +biblio-style: apalike link-citations: yes -latex_engine: xelatex github-repo: hyunyulhenry/quant_cookbook --- @@ -22,11 +19,13 @@ github-repo: hyunyulhenry/quant_cookbook 본 페이지는 **R을 이용한 퀀트 투자 포트폴리오 만들기**의 웹사이트 입니다. 책의 수정 사항이 있을시 즉시 반영할 예정이며, 책에서 다루지 못했던 추가적인 내용도 지속적으로 업데이트 할 예정입니다. -
    +
    책 발간 이후 업데이트 내용은 다음과 같습니다. -- 2020년 1월 20일: [금융 데이터 수집하기 (심화)]에 [DART 데이터 수집하기] 부분을 추가하였습니다. +- 2020년 3월 16일: [퀀트 전략을 이용한 종목선정 (기본)]과 [퀀트 전략을 이용한 종목선정 (심화)]에서 재무제표를 이용한 전략의 경우, 1~4월에는 최근년도 데이터가 일부 종목에 대해서만 들어옵니다. 따라서 해당 기간에는 전전년도 데이터를 사용해야 하며, 이를 고려하도록 코드를 변경하였습니다. + +- 2020년 3월 15일: [금융 데이터 수집하기 (심화)]에 [재무제표 및 가치지표 크롤링]에서 사용하는 페이지가 크롤러의 접근을 막음에 따라, `user_agent()` 를 이용하여 웹브라우저 인자를 추가해 주었습니다. - 2020년 1월 19일: [거래소 데이터 정리하기] 부분에서 `substr()` 함수 대신 stringr 패키지의 `str_sub()` 함수를 사용하여 코드를 훨씬 간결하게 표현했습니다. 또한 종목코드 끝이 0이 아닐 경우 우선주인 점을 이용하여 더욱 쉽게 클렌징 처리를 하였습니다. diff --git a/docs/libs/crosstalk-1.1.0.1/css/crosstalk.css b/docs/libs/crosstalk-1.1.0.1/css/crosstalk.css new file mode 100644 index 00000000..46befd2e --- /dev/null +++ b/docs/libs/crosstalk-1.1.0.1/css/crosstalk.css @@ -0,0 +1,27 @@ +/* Adjust margins outwards, so column contents line up with the edges of the + parent of container-fluid. */ +.container-fluid.crosstalk-bscols { + margin-left: -30px; + margin-right: -30px; + white-space: normal; +} + +/* But don't adjust the margins outwards if we're directly under the body, + i.e. we were the top-level of something at the console. */ +body > .container-fluid.crosstalk-bscols { + margin-left: auto; + margin-right: auto; +} + +.crosstalk-input-checkboxgroup .crosstalk-options-group .crosstalk-options-column { + display: inline-block; + padding-right: 12px; + vertical-align: top; +} + +@media only screen and (max-width:480px) { + .crosstalk-input-checkboxgroup .crosstalk-options-group .crosstalk-options-column { + display: block; + padding-right: inherit; + } +} diff --git a/docs/libs/crosstalk-1.1.0.1/js/crosstalk.min.js b/docs/libs/crosstalk-1.1.0.1/js/crosstalk.min.js new file mode 100644 index 00000000..b7ec0ac9 --- /dev/null +++ b/docs/libs/crosstalk-1.1.0.1/js/crosstalk.min.js @@ -0,0 +1,2 @@ +!function o(u,a,l){function s(n,e){if(!a[n]){if(!u[n]){var t="function"==typeof require&&require;if(!e&&t)return t(n,!0);if(f)return f(n,!0);var r=new Error("Cannot find module '"+n+"'");throw r.code="MODULE_NOT_FOUND",r}var i=a[n]={exports:{}};u[n][0].call(i.exports,function(e){var t=u[n][1][e];return s(t||e)},i,i.exports,o,u,a,l)}return a[n].exports}for(var f="function"==typeof require&&require,e=0;e?@[\\\]^`{|}~])/g,"\\$1")+"']"),r=JSON.parse(n[0].innerText),i=e.factory(t,r);o(t).data("crosstalk-instance",i),o(t).addClass("crosstalk-input-bound")}if(t.Shiny){var e=new t.Shiny.InputBinding,u=t.jQuery;u.extend(e,{find:function(e){return u(e).find(".crosstalk-input")},initialize:function(e){var t,n;u(e).hasClass("crosstalk-input-bound")||(n=o(t=e),Object.keys(r).forEach(function(e){n.hasClass(e)&&!n.hasClass("crosstalk-input-bound")&&i(r[e],t)}))},getId:function(e){return e.id},getValue:function(e){},setValue:function(e,t){},receiveMessage:function(e,t){},subscribe:function(e,t){u(e).data("crosstalk-instance").resume()},unsubscribe:function(e){u(e).data("crosstalk-instance").suspend()}}),t.Shiny.inputBindings.register(e,"crosstalk.inputBinding")}}).call(this,"undefined"!=typeof global?global:"undefined"!=typeof self?self:"undefined"!=typeof window?window:{})},{}],7:[function(r,e,t){(function(e){"use strict";var t=function(e){{if(e&&e.__esModule)return e;var t={};if(null!=e)for(var n in e)Object.prototype.hasOwnProperty.call(e,n)&&(t[n]=e[n]);return t.default=e,t}}(r("./input")),n=r("./filter");var a=e.jQuery;t.register({className:"crosstalk-input-checkboxgroup",factory:function(e,r){var i=new n.FilterHandle(r.group),o=void 0,u=a(e);return u.on("change","input[type='checkbox']",function(){var e=u.find("input[type='checkbox']:checked");if(0===e.length)o=null,i.clear();else{var t={};e.each(function(){r.map[this.value].forEach(function(e){t[e]=!0})});var n=Object.keys(t);n.sort(),o=n,i.set(n)}}),{suspend:function(){i.clear()},resume:function(){o&&i.set(o)}}}})}).call(this,"undefined"!=typeof global?global:"undefined"!=typeof self?self:"undefined"!=typeof window?window:{})},{"./filter":2,"./input":6}],8:[function(r,e,t){(function(e){"use strict";var t=n(r("./input")),l=n(r("./util")),s=r("./filter");function n(e){if(e&&e.__esModule)return e;var t={};if(null!=e)for(var n in e)Object.prototype.hasOwnProperty.call(e,n)&&(t[n]=e[n]);return t.default=e,t}var f=e.jQuery;t.register({className:"crosstalk-input-select",factory:function(e,n){var t=l.dataframeToD3(n.items),r={options:[{value:"",label:"(All)"}].concat(t),valueField:"value",labelField:"label",searchField:"label"},i=f(e).find("select")[0],o=f(i).selectize(r)[0].selectize,u=new s.FilterHandle(n.group),a=void 0;return o.on("change",function(){if(0===o.items.length)a=null,u.clear();else{var t={};o.items.forEach(function(e){n.map[e].forEach(function(e){t[e]=!0})});var e=Object.keys(t);e.sort(),a=e,u.set(e)}}),{suspend:function(){u.clear()},resume:function(){a&&u.set(a)}}}})}).call(this,"undefined"!=typeof global?global:"undefined"!=typeof self?self:"undefined"!=typeof window?window:{})},{"./filter":2,"./input":6,"./util":11}],9:[function(n,e,t){(function(e){"use strict";var d=function(e,t){if(Array.isArray(e))return e;if(Symbol.iterator in Object(e))return function(e,t){var n=[],r=!0,i=!1,o=void 0;try{for(var u,a=e[Symbol.iterator]();!(r=(u=a.next()).done)&&(n.push(u.value),!t||n.length!==t);r=!0);}catch(e){i=!0,o=e}finally{try{!r&&a.return&&a.return()}finally{if(i)throw o}}return n}(e,t);throw new TypeError("Invalid attempt to destructure non-iterable instance")},t=function(e){{if(e&&e.__esModule)return e;var t={};if(null!=e)for(var n in e)Object.prototype.hasOwnProperty.call(e,n)&&(t[n]=e[n]);return t.default=e,t}}(n("./input")),a=n("./filter");var v=e.jQuery,p=e.strftime;function y(e,t){for(var n=e.toString();n.length .copy-to-clipboard-button { + visibility: visible; +} diff --git a/docs/libs/gitbook-2.6.7/js/clipboard.min.js b/docs/libs/gitbook-2.6.7/js/clipboard.min.js new file mode 100644 index 00000000..99561a05 --- /dev/null +++ b/docs/libs/gitbook-2.6.7/js/clipboard.min.js @@ -0,0 +1,7 @@ +/*! + * clipboard.js v2.0.4 + * https://zenorocha.github.io/clipboard.js + * + * Licensed MIT © Zeno Rocha + */ +!function(t,e){"object"==typeof exports&&"object"==typeof module?module.exports=e():"function"==typeof define&&define.amd?define([],e):"object"==typeof exports?exports.ClipboardJS=e():t.ClipboardJS=e()}(this,function(){return function(n){var o={};function r(t){if(o[t])return o[t].exports;var e=o[t]={i:t,l:!1,exports:{}};return n[t].call(e.exports,e,e.exports,r),e.l=!0,e.exports}return r.m=n,r.c=o,r.d=function(t,e,n){r.o(t,e)||Object.defineProperty(t,e,{enumerable:!0,get:n})},r.r=function(t){"undefined"!=typeof Symbol&&Symbol.toStringTag&&Object.defineProperty(t,Symbol.toStringTag,{value:"Module"}),Object.defineProperty(t,"__esModule",{value:!0})},r.t=function(e,t){if(1&t&&(e=r(e)),8&t)return e;if(4&t&&"object"==typeof e&&e&&e.__esModule)return e;var n=Object.create(null);if(r.r(n),Object.defineProperty(n,"default",{enumerable:!0,value:e}),2&t&&"string"!=typeof e)for(var o in e)r.d(n,o,function(t){return e[t]}.bind(null,o));return n},r.n=function(t){var e=t&&t.__esModule?function(){return t.default}:function(){return t};return r.d(e,"a",e),e},r.o=function(t,e){return Object.prototype.hasOwnProperty.call(t,e)},r.p="",r(r.s=0)}([function(t,e,n){"use strict";var r="function"==typeof Symbol&&"symbol"==typeof Symbol.iterator?function(t){return typeof t}:function(t){return t&&"function"==typeof Symbol&&t.constructor===Symbol&&t!==Symbol.prototype?"symbol":typeof t},i=function(){function o(t,e){for(var n=0;n//Enter in the search input to navigate through search matches; ' + 'press Esc to cancel search)'); - gitbook.toolbar.createButton({ + if (config.info !== false) gitbook.toolbar.createButton({ icon: 'fa fa-info', label: 'Information about the toolbar', position: 'left', @@ -85,6 +97,8 @@ gitbook.require(["gitbook", "lodash", "jQuery"], function(gitbook, _, $) { // highlight the current section in TOC var href = window.location.pathname; href = href.substr(href.lastIndexOf('/') + 1); + // accentuated characters need to be decoded (#819) + href = decodeURIComponent(href); if (href === '') href = 'index.html'; var li = $('a[href^="' + href + location.hash + '"]').parent('li.chapter').first(); var summary = $('ul.summary'), chaps = summary.find('li.chapter'); diff --git a/docs/libs/gitbook-2.6.7/js/plugin-clipboard.js b/docs/libs/gitbook-2.6.7/js/plugin-clipboard.js new file mode 100644 index 00000000..9a7d2e75 --- /dev/null +++ b/docs/libs/gitbook-2.6.7/js/plugin-clipboard.js @@ -0,0 +1,29 @@ +gitbook.require(["gitbook", "jQuery"], function(gitbook, $) { + + var copyButton = ''; + var clipboard; + + gitbook.events.bind("page.change", function() { + + if (!ClipboardJS.isSupported()) return; + + // the page.change event is thrown twice: before and after the page changes + if (clipboard) { + // clipboard is already defined + // we can deduct that we are before page changes + clipboard.destroy(); // destroy the previous events listeners + clipboard = undefined; // reset the clipboard object + return; + } + + $(copyButton).prependTo("div.sourceCode"); + + clipboard = new ClipboardJS(".copy-to-clipboard-button", { + text: function(trigger) { + return trigger.parentNode.textContent; + } + }); + + }); + +}); diff --git a/docs/libs/gitbook-2.6.7/js/plugin-fontsettings.js b/docs/libs/gitbook-2.6.7/js/plugin-fontsettings.js index b39eca27..a70f0fb3 100644 --- a/docs/libs/gitbook-2.6.7/js/plugin-fontsettings.js +++ b/docs/libs/gitbook-2.6.7/js/plugin-fontsettings.js @@ -96,7 +96,8 @@ gitbook.require(["gitbook", "lodash", "jQuery"], function(gitbook, _, $) { gitbook.events.bind("start", function(e, config) { var opts = config.fontsettings; - + if (!opts) return; + // Create buttons in toolbar gitbook.toolbar.createButton({ icon: 'fa fa-font', diff --git a/docs/libs/gitbook-2.6.7/js/plugin-sharing.js b/docs/libs/gitbook-2.6.7/js/plugin-sharing.js index bc271149..8d279518 100644 --- a/docs/libs/gitbook-2.6.7/js/plugin-sharing.js +++ b/docs/libs/gitbook-2.6.7/js/plugin-sharing.js @@ -15,7 +15,7 @@ gitbook.require(["gitbook", "lodash", "jQuery"], function(gitbook, _, $) { 'icon': 'fa fa-facebook', 'onClick': function(e) { e.preventDefault(); - window.open("http://www.facebook.com/sharer/sharer.php?s=100&p[url]="+encodeURIComponent(location.href)); + window.open("http://www.facebook.com/sharer/sharer.php?u="+encodeURIComponent(location.href)); } }, 'twitter': { @@ -23,15 +23,7 @@ gitbook.require(["gitbook", "lodash", "jQuery"], function(gitbook, _, $) { 'icon': 'fa fa-twitter', 'onClick': function(e) { e.preventDefault(); - window.open("http://twitter.com/home?status="+encodeURIComponent(document.title+" "+location.href)); - } - }, - 'google': { - 'label': 'Google+', - 'icon': 'fa fa-google-plus', - 'onClick': function(e) { - e.preventDefault(); - window.open("https://plus.google.com/share?url="+encodeURIComponent(location.href)); + window.open("http://twitter.com/intent/tweet?text="+document.title+"&url="+encodeURIComponent(location.href)+"&hashtags=rmarkdown,bookdown"); } }, 'linkedin': { @@ -52,7 +44,7 @@ gitbook.require(["gitbook", "lodash", "jQuery"], function(gitbook, _, $) { }, 'instapaper': { 'label': 'Instapaper', - 'icon': 'fa fa-instapaper', + 'icon': 'fa fa-italic', 'onClick': function(e) { e.preventDefault(); window.open("http://www.instapaper.com/text?u="+encodeURIComponent(location.href)); @@ -78,7 +70,7 @@ gitbook.require(["gitbook", "lodash", "jQuery"], function(gitbook, _, $) { var menu = _.chain(opts.all) .map(function(id) { var site = SITES[id]; - + if (!site) return; return { text: site.label, onClick: site.onClick diff --git a/docs/libs/highchart-binding-0.7.0/highchart.js b/docs/libs/highchart-binding-0.7.0/highchart.js index f99daaa4..9c1d9716 100644 --- a/docs/libs/highchart-binding-0.7.0/highchart.js +++ b/docs/libs/highchart-binding-0.7.0/highchart.js @@ -1,136 +1,136 @@ -HTMLWidgets.widget({ - - name: 'highchart', - - type: 'output', - - initialize: function(el, width, height) { - - return { - // TODO: add instance fields as required - }; - - }, - - renderValue: function(el, x, instance) { - - if(x.debug) { - window.xclone = JSON.parse(JSON.stringify(x)); - window.elclone = $(el); - console.log(el); - console.log("hc_opts", x.hc_opts); - console.log("theme", x.theme); - console.log("conf_opts", x.conf_opts); - } - - if(x.fonts !== undefined) { - - x.fonts = ((typeof(x.fonts) == "string") ? [x.fonts] : x.fonts); - - x.fonts.forEach(function(s){ - /* http://stackoverflow.com/questions/4724606 */ - var urlfont = 'https://fonts.googleapis.com/css?family=' + s; - if (!$("link[href='" + urlfont + "']").length) { - $('').appendTo("head"); - } - - }); - - } - - ResetHighchartsOptions(); - - if(x.theme !== null) { - - if(x.debug) console.log("adding THEME"); - - Highcharts.setOptions(x.theme); - - } - - if((x.theme && x.theme.chart.divBackgroundImage !== undefined) | - (x.hc_opts.chart && x.hc_opts.chart.divBackgroundImage !== undefined)) { - - if(x.debug) console.log("adding BackgroundImage"); - - var bkgrnd = x.theme.chart.divBackgroundImage || x.hc_opts.chart.divBackgroundImage; - - Highcharts.wrap(Highcharts.Chart.prototype, "getContainer", function (proceed) { - - proceed.call(this); - - $("#" + el.id).css("background-image", "url(" + bkgrnd + ")"); - $("#" + el.id).css("-webkit-background-size", "cover"); - $("#" + el.id).css("-moz-background-size", "cover"); - $("#" + el.id).css("-o-background-size", "cover"); - $("#" + el.id).css("background-size", "cover"); - - }); - - } - - Highcharts.setOptions(x.conf_opts); - - if(x.type == "chart") { - if(x.debug) console.log("charting CHART"); - $("#" + el.id).highcharts(x.hc_opts); - } else if (x.type == "stock") { - if(x.debug) console.log("charting STOCK"); - $("#" + el.id).highcharts('StockChart', x.hc_opts); - } else if (x.type == "map"){ - if(x.debug) console.log("charting MAP"); - - x.hc_opts.series = x.hc_opts.series.map(function(e){ - if(e.geojson === true) { - if(x.debug) console.log("geojson\n\t", e.type, "\n\t", typeof(e.series)); - e.data = Highcharts.geojson(e.data, e.type); - } - return e; - }); - - $("#" + el.id).highcharts('Map', x.hc_opts); - - if(x.hc_opts.mapNavigation !== undefined && x.hc_opts.mapNavigation.enabled === true){ - /* if have navigation option and enabled true: http://stackoverflow.com/questions/7600454 */ - $("#" + el.id).bind( 'mousewheel DOMMouseScroll', function ( e ) { - var e0 = e.originalEvent, - delta = e0.wheelDelta || -e0.detail; - this.scrollTop += ( delta < 0 ? 1 : -1 ) * 30; - e.preventDefault(); - - }); - - } - - } - - if(x.hc_opts.motion !== undefined) { - - $("#" + el.id).css({"position" : "relative" }); - - if(x.debug) console.log("setting MOTION options"); - - var pc = $($("#" + el.id).find("#play-controls")[0]); - - var ct = x.theme.chart; - - if(ct.backgroundColor !== undefined) $(pc.find("#play-pause-button")[0]).css({backgroundColor : x.theme.chart.backgroundColor}); - if(ct.style !== undefined) $(pc.find("#play-output")[0]).css(x.theme.chart.style); - if(ct.style !== undefined && ct.style.color !== undefined) $(pc.find("#play-pause-button")[0]).css({color : x.theme.chart.style.color}); - - - } - - }, - - resize: function(el, width, height, instance) { - - /* http://stackoverflow.com/questions/18445784/ */ - var chart = $("#" +el.id).highcharts(); - var w = chart.renderTo.clientWidth; - var h = chart.renderTo.clientHeight; - chart.setSize(w, h); - - } - -}); +HTMLWidgets.widget({ + + name: 'highchart', + + type: 'output', + + initialize: function(el, width, height) { + + return { + // TODO: add instance fields as required + }; + + }, + + renderValue: function(el, x, instance) { + + if(x.debug) { + window.xclone = JSON.parse(JSON.stringify(x)); + window.elclone = $(el); + console.log(el); + console.log("hc_opts", x.hc_opts); + console.log("theme", x.theme); + console.log("conf_opts", x.conf_opts); + } + + if(x.fonts !== undefined) { + + x.fonts = ((typeof(x.fonts) == "string") ? [x.fonts] : x.fonts); + + x.fonts.forEach(function(s){ + /* http://stackoverflow.com/questions/4724606 */ + var urlfont = 'https://fonts.googleapis.com/css?family=' + s; + if (!$("link[href='" + urlfont + "']").length) { + $('').appendTo("head"); + } + + }); + + } + + ResetHighchartsOptions(); + + if(x.theme !== null) { + + if(x.debug) console.log("adding THEME"); + + Highcharts.setOptions(x.theme); + + } + + if((x.theme && x.theme.chart.divBackgroundImage !== undefined) | + (x.hc_opts.chart && x.hc_opts.chart.divBackgroundImage !== undefined)) { + + if(x.debug) console.log("adding BackgroundImage"); + + var bkgrnd = x.theme.chart.divBackgroundImage || x.hc_opts.chart.divBackgroundImage; + + Highcharts.wrap(Highcharts.Chart.prototype, "getContainer", function (proceed) { + + proceed.call(this); + + $("#" + el.id).css("background-image", "url(" + bkgrnd + ")"); + $("#" + el.id).css("-webkit-background-size", "cover"); + $("#" + el.id).css("-moz-background-size", "cover"); + $("#" + el.id).css("-o-background-size", "cover"); + $("#" + el.id).css("background-size", "cover"); + + }); + + } + + Highcharts.setOptions(x.conf_opts); + + if(x.type == "chart") { + if(x.debug) console.log("charting CHART"); + $("#" + el.id).highcharts(x.hc_opts); + } else if (x.type == "stock") { + if(x.debug) console.log("charting STOCK"); + $("#" + el.id).highcharts('StockChart', x.hc_opts); + } else if (x.type == "map"){ + if(x.debug) console.log("charting MAP"); + + x.hc_opts.series = x.hc_opts.series.map(function(e){ + if(e.geojson === true) { + if(x.debug) console.log("geojson\n\t", e.type, "\n\t", typeof(e.series)); + e.data = Highcharts.geojson(e.data, e.type); + } + return e; + }); + + $("#" + el.id).highcharts('Map', x.hc_opts); + + if(x.hc_opts.mapNavigation !== undefined && x.hc_opts.mapNavigation.enabled === true){ + /* if have navigation option and enabled true: http://stackoverflow.com/questions/7600454 */ + $("#" + el.id).bind( 'mousewheel DOMMouseScroll', function ( e ) { + var e0 = e.originalEvent, + delta = e0.wheelDelta || -e0.detail; + this.scrollTop += ( delta < 0 ? 1 : -1 ) * 30; + e.preventDefault(); + + }); + + } + + } + + if(x.hc_opts.motion !== undefined) { + + $("#" + el.id).css({"position" : "relative" }); + + if(x.debug) console.log("setting MOTION options"); + + var pc = $($("#" + el.id).find("#play-controls")[0]); + + var ct = x.theme.chart; + + if(ct.backgroundColor !== undefined) $(pc.find("#play-pause-button")[0]).css({backgroundColor : x.theme.chart.backgroundColor}); + if(ct.style !== undefined) $(pc.find("#play-output")[0]).css(x.theme.chart.style); + if(ct.style !== undefined && ct.style.color !== undefined) $(pc.find("#play-pause-button")[0]).css({color : x.theme.chart.style.color}); + + + } + + }, + + resize: function(el, width, height, instance) { + + /* http://stackoverflow.com/questions/18445784/ */ + var chart = $("#" +el.id).highcharts(); + var w = chart.renderTo.clientWidth; + var h = chart.renderTo.clientHeight; + chart.setSize(w, h); + + } + +}); diff --git a/docs/libs/highcharts-7.0.1/css/htmlwdgtgrid.css b/docs/libs/highcharts-7.0.1/css/htmlwdgtgrid.css index 646ae38e..b667a46a 100644 --- a/docs/libs/highcharts-7.0.1/css/htmlwdgtgrid.css +++ b/docs/libs/highcharts-7.0.1/css/htmlwdgtgrid.css @@ -1,279 +1,279 @@ -/* - Simple Grid - Project Page - http://thisisdallas.github.com/Simple-Grid/ - Author - Dallas Bass - Site - http://dallasbass.com -*/ - -*, *:after, *:before { - -webkit-box-sizing: border-box; - -moz-box-sizing: border-box; - box-sizing: border-box; -} - -body { - margin: 0; -} - -[class*='col-'] { - float: left; - min-height: 1px; - padding-right: 0px; /* column-space */ -} - -.grid { - width: 100%; - /*max-width: 1140px;*/ - /*min-width: 748px; /* when using padded grid on ipad in portrait mode, width should be viewport-width - padding = (768 - 20) = 748. actually, it should be even smaller to allow for padding of grid containing element */ - margin: 0 auto; - overflow: hidden; -} - -.grid:after { - content: ""; - display: table; - clear: both; -} - -.grid-pad { - padding-top: 0px; - padding-left: 0px; /* grid-space to left */ - padding-right: 0; /* grid-space to right: (grid-space-left - column-space) e.g. 20px-20px=0 */ -} - -.push-right { - float: right; -} - -/* Content Columns */ - -.col-1-1 { - width: 100%; -} -.col-2-3, .col-8-12 { - width: 66.66%; -} - -.col-1-2, .col-6-12 { - width: 50%; -} - -.col-1-3, .col-4-12 { - width: 33.33%; -} - -.col-1-4, .col-3-12 { - width: 25%; -} - -.col-1-5 { - width: 20%; -} - -.col-1-6, .col-2-12 { - width: 16.667%; -} - -.col-1-7 { - width: 14.28%; -} - -.col-1-8 { - width: 12.5%; -} - -.col-1-9 { - width: 11.1%; -} - -.col-1-10 { - width: 10%; -} - -.col-1-11 { - width: 9.09%; -} - -.col-1-12 { - width: 8.33% -} - -/* Layout Columns */ - -.col-11-12 { - width: 91.66% -} - -.col-10-12 { - width: 83.333%; -} - -.col-9-12 { - width: 75%; -} - -.col-5-12 { - width: 41.66%; -} - -.col-7-12 { - width: 58.33% -} - -/* Pushing blocks */ - -.push-2-3, .push-8-12 { - margin-left: 66.66%; -} - -.push-1-2, .push-6-12 { - margin-left: 50%; -} - -.push-1-3, .push-4-12 { - margin-left: 33.33%; -} - -.push-1-4, .push-3-12 { - margin-left: 25%; -} - -.push-1-5 { - margin-left: 20%; -} - -.push-1-6, .push-2-12 { - margin-left: 16.667%; -} - -.push-1-7 { - margin-left: 14.28%; -} - -.push-1-8 { - margin-left: 12.5%; -} - -.push-1-9 { - margin-left: 11.1%; -} - -.push-1-10 { - margin-left: 10%; -} - -.push-1-11 { - margin-left: 9.09%; -} - -.push-1-12 { - margin-left: 8.33% -} - -@media handheld, only screen and (max-width: 767px) { - .grid { - width: 100%; - min-width: 0; - margin-left: 0; - margin-right: 0; - padding-left: 20px; /* grid-space to left */ - padding-right: 10px; /* grid-space to right: (grid-space-left - column-space) e.g. 20px-10px=10px */ - } - - [class*='col-'] { - width: auto; - float: none; - margin: 10px 0; - padding-left: 0; - padding-right: 10px; /* column-space */ - } - - /* Mobile Layout */ - - [class*='mobile-col-'] { - float: left; - margin: 0 0 10px; - padding-left: 0; - padding-right: 10px; /* column-space */ - padding-bottom: 0; - } - - .mobile-col-1-1 { - width: 100%; - } - .mobile-col-2-3, .mobile-col-8-12 { - width: 66.66%; - } - - .mobile-col-1-2, .mobile-col-6-12 { - width: 50%; - } - - .mobile-col-1-3, .mobile-col-4-12 { - width: 33.33%; - } - - .mobile-col-1-4, .mobile-col-3-12 { - width: 25%; - } - - .mobile-col-1-5 { - width: 20%; - } - - .mobile-col-1-6, .mobile-col-2-12 { - width: 16.667%; - } - - .mobile-col-1-7 { - width: 14.28%; - } - - .mobile-col-1-8 { - width: 12.5%; - } - - .mobile-col-1-9 { - width: 11.1%; - } - - .mobile-col-1-10 { - width: 10%; - } - - .mobile-col-1-11 { - width: 9.09%; - } - - .mobile-col-1-12 { - width: 8.33% - } - - /* Layout Columns */ - - .mobile-col-11-12 { - width: 91.66% - } - - .mobile-col-10-12 { - width: 83.333%; - } - - .mobile-col-9-12 { - width: 75%; - } - - .mobile-col-5-12 { - width: 41.66%; - } - - .mobile-col-7-12 { - width: 58.33% - } - - .hide-on-mobile { - display: none !important; - width: 0; - height: 0; - } -} +/* + Simple Grid + Project Page - http://thisisdallas.github.com/Simple-Grid/ + Author - Dallas Bass + Site - http://dallasbass.com +*/ + +*, *:after, *:before { + -webkit-box-sizing: border-box; + -moz-box-sizing: border-box; + box-sizing: border-box; +} + +body { + margin: 0; +} + +[class*='col-'] { + float: left; + min-height: 1px; + padding-right: 0px; /* column-space */ +} + +.grid { + width: 100%; + /*max-width: 1140px;*/ + /*min-width: 748px; /* when using padded grid on ipad in portrait mode, width should be viewport-width - padding = (768 - 20) = 748. actually, it should be even smaller to allow for padding of grid containing element */ + margin: 0 auto; + overflow: hidden; +} + +.grid:after { + content: ""; + display: table; + clear: both; +} + +.grid-pad { + padding-top: 0px; + padding-left: 0px; /* grid-space to left */ + padding-right: 0; /* grid-space to right: (grid-space-left - column-space) e.g. 20px-20px=0 */ +} + +.push-right { + float: right; +} + +/* Content Columns */ + +.col-1-1 { + width: 100%; +} +.col-2-3, .col-8-12 { + width: 66.66%; +} + +.col-1-2, .col-6-12 { + width: 50%; +} + +.col-1-3, .col-4-12 { + width: 33.33%; +} + +.col-1-4, .col-3-12 { + width: 25%; +} + +.col-1-5 { + width: 20%; +} + +.col-1-6, .col-2-12 { + width: 16.667%; +} + +.col-1-7 { + width: 14.28%; +} + +.col-1-8 { + width: 12.5%; +} + +.col-1-9 { + width: 11.1%; +} + +.col-1-10 { + width: 10%; +} + +.col-1-11 { + width: 9.09%; +} + +.col-1-12 { + width: 8.33% +} + +/* Layout Columns */ + +.col-11-12 { + width: 91.66% +} + +.col-10-12 { + width: 83.333%; +} + +.col-9-12 { + width: 75%; +} + +.col-5-12 { + width: 41.66%; +} + +.col-7-12 { + width: 58.33% +} + +/* Pushing blocks */ + +.push-2-3, .push-8-12 { + margin-left: 66.66%; +} + +.push-1-2, .push-6-12 { + margin-left: 50%; +} + +.push-1-3, .push-4-12 { + margin-left: 33.33%; +} + +.push-1-4, .push-3-12 { + margin-left: 25%; +} + +.push-1-5 { + margin-left: 20%; +} + +.push-1-6, .push-2-12 { + margin-left: 16.667%; +} + +.push-1-7 { + margin-left: 14.28%; +} + +.push-1-8 { + margin-left: 12.5%; +} + +.push-1-9 { + margin-left: 11.1%; +} + +.push-1-10 { + margin-left: 10%; +} + +.push-1-11 { + margin-left: 9.09%; +} + +.push-1-12 { + margin-left: 8.33% +} + +@media handheld, only screen and (max-width: 767px) { + .grid { + width: 100%; + min-width: 0; + margin-left: 0; + margin-right: 0; + padding-left: 20px; /* grid-space to left */ + padding-right: 10px; /* grid-space to right: (grid-space-left - column-space) e.g. 20px-10px=10px */ + } + + [class*='col-'] { + width: auto; + float: none; + margin: 10px 0; + padding-left: 0; + padding-right: 10px; /* column-space */ + } + + /* Mobile Layout */ + + [class*='mobile-col-'] { + float: left; + margin: 0 0 10px; + padding-left: 0; + padding-right: 10px; /* column-space */ + padding-bottom: 0; + } + + .mobile-col-1-1 { + width: 100%; + } + .mobile-col-2-3, .mobile-col-8-12 { + width: 66.66%; + } + + .mobile-col-1-2, .mobile-col-6-12 { + width: 50%; + } + + .mobile-col-1-3, .mobile-col-4-12 { + width: 33.33%; + } + + .mobile-col-1-4, .mobile-col-3-12 { + width: 25%; + } + + .mobile-col-1-5 { + width: 20%; + } + + .mobile-col-1-6, .mobile-col-2-12 { + width: 16.667%; + } + + .mobile-col-1-7 { + width: 14.28%; + } + + .mobile-col-1-8 { + width: 12.5%; + } + + .mobile-col-1-9 { + width: 11.1%; + } + + .mobile-col-1-10 { + width: 10%; + } + + .mobile-col-1-11 { + width: 9.09%; + } + + .mobile-col-1-12 { + width: 8.33% + } + + /* Layout Columns */ + + .mobile-col-11-12 { + width: 91.66% + } + + .mobile-col-10-12 { + width: 83.333%; + } + + .mobile-col-9-12 { + width: 75%; + } + + .mobile-col-5-12 { + width: 41.66%; + } + + .mobile-col-7-12 { + width: 58.33% + } + + .hide-on-mobile { + display: none !important; + width: 0; + height: 0; + } +} diff --git a/docs/libs/highcharts-7.0.1/css/motion.css b/docs/libs/highcharts-7.0.1/css/motion.css index 385e4be9..d6a217a8 100644 --- a/docs/libs/highcharts-7.0.1/css/motion.css +++ b/docs/libs/highcharts-7.0.1/css/motion.css @@ -1,48 +1,48 @@ -/* $("div:has(#play-controls)").css({"position" : "relative"}) -div:has(#play-controls) { - position : relative; -} - */ - -.loading { - margin-top: 10em; - text-align: center; - color: gray; -} - -#play-controls { - position: absolute; - bottom: 0; - text-align: center; - min-width: 310px; - max-width: 800px; - margin: 0 auto; - padding: 5px 0 1em 0; -} - -#play-controls * { - display: inline-block; - vertical-align: middle; -} - -#play-pause-button { - color: #666666; - width: 30px; - height: 30px; - text-align: center; - font-size: 15px; - cursor: pointer; - border: 1px solid silver; - border-radius: 3px; - background: #f8f8f8; -} - -#play-range { - margin: 2.5%; - width: 70%; -} - -#play-output { - color: #666666; - font-family: Arial, Helvetica, sans-serif; -} +/* $("div:has(#play-controls)").css({"position" : "relative"}) +div:has(#play-controls) { + position : relative; +} + */ + +.loading { + margin-top: 10em; + text-align: center; + color: gray; +} + +#play-controls { + position: absolute; + bottom: 0; + text-align: center; + min-width: 310px; + max-width: 800px; + margin: 0 auto; + padding: 5px 0 1em 0; +} + +#play-controls * { + display: inline-block; + vertical-align: middle; +} + +#play-pause-button { + color: #666666; + width: 30px; + height: 30px; + text-align: center; + font-size: 15px; + cursor: pointer; + border: 1px solid silver; + border-radius: 3px; + background: #f8f8f8; +} + +#play-range { + margin: 2.5%; + width: 70%; +} + +#play-output { + color: #666666; + font-family: Arial, Helvetica, sans-serif; +} diff --git a/docs/libs/highcharts-7.0.1/custom/reset.js b/docs/libs/highcharts-7.0.1/custom/reset.js index 074e2742..9c11dd65 100644 --- a/docs/libs/highcharts-7.0.1/custom/reset.js +++ b/docs/libs/highcharts-7.0.1/custom/reset.js @@ -1,12 +1,12 @@ -var HCDefaults = $.extend(true, {}, Highcharts.getOptions(), {}); - -function ResetHighchartsOptions() { - // Fortunately, Highcharts returns the reference to defaultOptions itself - // We can manipulate this and delete all the properties - var defaultOptions = Highcharts.getOptions(); - for (var prop in defaultOptions) { - if (typeof defaultOptions[prop] !== 'function') delete defaultOptions[prop]; - } - // Fall back to the defaults that we captured initially, this resets the theme - Highcharts.setOptions(HCDefaults); -} +var HCDefaults = $.extend(true, {}, Highcharts.getOptions(), {}); + +function ResetHighchartsOptions() { + // Fortunately, Highcharts returns the reference to defaultOptions itself + // We can manipulate this and delete all the properties + var defaultOptions = Highcharts.getOptions(); + for (var prop in defaultOptions) { + if (typeof defaultOptions[prop] !== 'function') delete defaultOptions[prop]; + } + // Fall back to the defaults that we captured initially, this resets the theme + Highcharts.setOptions(HCDefaults); +} diff --git a/docs/libs/highcharts-7.0.1/custom/symbols-extra.js b/docs/libs/highcharts-7.0.1/custom/symbols-extra.js index 92bb788f..a9f52c9b 100644 --- a/docs/libs/highcharts-7.0.1/custom/symbols-extra.js +++ b/docs/libs/highcharts-7.0.1/custom/symbols-extra.js @@ -1,46 +1,46 @@ -(function (H) { - - // cross http://stackoverflow.com/a/25379352/829971 - Highcharts.Renderer.prototype.symbols.cross = function (x, y, radius) { - var r = radius * 0.4, - e = r * 0.8, - a = e / Math.sqrt(2), - p = r / Math.sqrt(2); - return [ - 'M', x, y + a, - 'L', x + p, y + a + p, - x, y + a + (2 * p), - x + a, y + (2 * a) + (2 * p), - x + a + p, y + (2 * a) + p, - x + a + (2 * p), y + (2 * a) + (2 * p), - x + (2 * a) + (2 * p), y + a + (2 * p), - x + (2 * a) + p, y + a + p, - x + (2 * a) + (2 * p), y + a, - x + a + (2 * p), y, - x + a + p, y + p, - x + a, y, - 'Z']; - }; - - // plus http://stackoverflow.com/a/36270224/829971 - Highcharts.SVGRenderer.prototype.symbols.plus = function (x, y, w, h) { - return [ - 'M', x, y + (5 * h) / 8, - 'L', x, y + (3 * h) / 8, - 'L', x + (3 * w) / 8, y + (3 * h) / 8, - 'L', x + (3 * w) / 8, y, - 'L', x + (5 * w) / 8, y, - 'L', x + (5 * w) / 8, y + (3 * h) / 8, - 'L', x + w, y + (3 * h) / 8, - 'L', x + w, y + (5 * h) / 8, - 'L', x + (5 * w) / 8, y + (5 * h) / 8, - 'L', x + (5 * w) / 8, y + h, - 'L', x + (3 * w) / 8, y + h, - 'L', x + (3 * w) / 8, y + (5 * h) / 8, - 'L', x, y + (5 * h) / 8, - 'z' - ]; - }; - - -}(Highcharts)); +(function (H) { + + // cross http://stackoverflow.com/a/25379352/829971 + Highcharts.Renderer.prototype.symbols.cross = function (x, y, radius) { + var r = radius * 0.4, + e = r * 0.8, + a = e / Math.sqrt(2), + p = r / Math.sqrt(2); + return [ + 'M', x, y + a, + 'L', x + p, y + a + p, + x, y + a + (2 * p), + x + a, y + (2 * a) + (2 * p), + x + a + p, y + (2 * a) + p, + x + a + (2 * p), y + (2 * a) + (2 * p), + x + (2 * a) + (2 * p), y + a + (2 * p), + x + (2 * a) + p, y + a + p, + x + (2 * a) + (2 * p), y + a, + x + a + (2 * p), y, + x + a + p, y + p, + x + a, y, + 'Z']; + }; + + // plus http://stackoverflow.com/a/36270224/829971 + Highcharts.SVGRenderer.prototype.symbols.plus = function (x, y, w, h) { + return [ + 'M', x, y + (5 * h) / 8, + 'L', x, y + (3 * h) / 8, + 'L', x + (3 * w) / 8, y + (3 * h) / 8, + 'L', x + (3 * w) / 8, y, + 'L', x + (5 * w) / 8, y, + 'L', x + (5 * w) / 8, y + (3 * h) / 8, + 'L', x + w, y + (3 * h) / 8, + 'L', x + w, y + (5 * h) / 8, + 'L', x + (5 * w) / 8, y + (5 * h) / 8, + 'L', x + (5 * w) / 8, y + h, + 'L', x + (3 * w) / 8, y + h, + 'L', x + (3 * w) / 8, y + (5 * h) / 8, + 'L', x, y + (5 * h) / 8, + 'z' + ]; + }; + + +}(Highcharts)); diff --git a/docs/libs/highcharts-7.0.1/custom/text-symbols.js b/docs/libs/highcharts-7.0.1/custom/text-symbols.js index 5e82ac96..5fe73573 100644 --- a/docs/libs/highcharts-7.0.1/custom/text-symbols.js +++ b/docs/libs/highcharts-7.0.1/custom/text-symbols.js @@ -1,40 +1,40 @@ -/* Highcharts plugin to handle text symbols */ -(function (H) { - function symbolWrap(proceed, symbol, x, y, w, h, options) { - if (symbol.indexOf('text:') === 0) { - var text = unescape(JSON.parse('"\\u' + symbol.split(':')[1] + '"')), - svgElem = this.text(text, x, y) - .attr({ - translateY: h, - translateX: -1 - }) - .css({ - fontFamily: 'FontAwesome', - fontSize: h * 2 - }); - - if (svgElem.renderer.isVML) { - svgElem.fillSetter = function (value, key, element) { - element.style.color = H.Color(value).get('rgb'); - }; - } - return svgElem; - } - return proceed.apply(this, [].slice.call(arguments, 1)); - } - H.wrap(H.SVGRenderer.prototype, 'symbol', symbolWrap); - if (H.VMLRenderer) { - H.wrap(H.VMLRenderer.prototype, 'symbol', symbolWrap); - } - - // Load the font for SVG files also - /* - H.wrap(H.Chart.prototype, 'getSVG', function (proceed) { - var svg = proceed.call(this); - svg = '' + - svg; - return svg; - }); - */ -}(Highcharts)); +/* Highcharts plugin to handle text symbols */ +(function (H) { + function symbolWrap(proceed, symbol, x, y, w, h, options) { + if (symbol.indexOf('text:') === 0) { + var text = unescape(JSON.parse('"\\u' + symbol.split(':')[1] + '"')), + svgElem = this.text(text, x, y) + .attr({ + translateY: h, + translateX: -1 + }) + .css({ + fontFamily: 'FontAwesome', + fontSize: h * 2 + }); + + if (svgElem.renderer.isVML) { + svgElem.fillSetter = function (value, key, element) { + element.style.color = H.Color(value).get('rgb'); + }; + } + return svgElem; + } + return proceed.apply(this, [].slice.call(arguments, 1)); + } + H.wrap(H.SVGRenderer.prototype, 'symbol', symbolWrap); + if (H.VMLRenderer) { + H.wrap(H.VMLRenderer.prototype, 'symbol', symbolWrap); + } + + // Load the font for SVG files also + /* + H.wrap(H.Chart.prototype, 'getSVG', function (proceed) { + var svg = proceed.call(this); + svg = '' + + svg; + return svg; + }); + */ +}(Highcharts)); diff --git a/docs/libs/highcharts-7.0.1/highcharts-3d.js b/docs/libs/highcharts-7.0.1/highcharts-3d.js index 9654e210..2b6b3e08 100644 --- a/docs/libs/highcharts-7.0.1/highcharts-3d.js +++ b/docs/libs/highcharts-7.0.1/highcharts-3d.js @@ -1,85 +1,85 @@ -/* - Highcharts JS v7.0.1 (2018-12-19) - - 3D features for Highcharts JS - - @license: www.highcharts.com/license -*/ -(function(A){"object"===typeof module&&module.exports?module.exports=A:"function"===typeof define&&define.amd?define(function(){return A}):A("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(A){(function(b){var y=b.deg2rad,z=b.pick;b.perspective3D=function(b,q,v){q=0g&&C-g>Math.PI/2+.0001?(m=m.concat(y(a,d,h,b,g,g+Math.PI/2,e,p)),m=m.concat(y(a,d,h,b,g+Math.PI/2,C,e,p))):CMath.PI/2+.0001?(m=m.concat(y(a,d,h,b,g,g-Math.PI/2,e,p)),m=m.concat(y(a,d,h,b,g-Math.PI/2,C,e,p))):["C",a+h*Math.cos(g)-h*c*F*Math.sin(g)+e,d+b*Math.sin(g)+b*c*F*Math.cos(g)+p,a+h*Math.cos(C)+h*c*F*Math.sin(C)+e,d+b*Math.sin(C)-b*c*F*Math.cos(C)+p,a+h*Math.cos(C)+e,d+b*Math.sin(C)+p]}var z=Math.cos,u=Math.PI,q=Math.sin,v=b.animObject,x=b.charts,f=b.color,w=b.defined,p=b.deg2rad,e=b.extend,a=b.merge,l=b.perspective,r=b.pick,k=b.SVGElement,t=b.SVGRenderer,d=b.wrap,c,n,g;c=4*(Math.sqrt(2)-1)/3/ -(u/2);t.prototype.toLinePath=function(a,d){var h=[];a.forEach(function(a){h.push("L",a.x,a.y)});a.length&&(h[0]="M",d&&h.push("Z"));return h};t.prototype.toLineSegments=function(a){var d=[],h=!0;a.forEach(function(a){d.push(h?"M":"L",a.x,a.y);h=!h});return d};t.prototype.face3d=function(a){var c=this,h=this.createElement("path");h.vertexes=[];h.insidePlotArea=!1;h.enabled=!0;d(h,"attr",function(a,d){if("object"===typeof d&&(w(d.enabled)||w(d.vertexes)||w(d.insidePlotArea))){this.enabled=r(d.enabled, -this.enabled);this.vertexes=r(d.vertexes,this.vertexes);this.insidePlotArea=r(d.insidePlotArea,this.insidePlotArea);delete d.enabled;delete d.vertexes;delete d.insidePlotArea;var h=l(this.vertexes,x[c.chartIndex],this.insidePlotArea),m=c.toLinePath(h,!0),h=b.shapeArea(h),h=this.enabled&&0d.faces.length;)h.faces.pop().destroy();for(;h.faces.lengthd.faces.length;)h.faces.pop().destroy();for(;h.faces.lengthb.shapeArea(a)?h=[a,0]:0>b.shapeArea(c)&&(h=[c, -1]);return h};n=t([3,2,1,0],[7,6,5,4]);a=n[0];m=n[1];n=t([1,6,7,0],[4,5,2,3]);p=n[0];k=n[1];n=t([1,2,5,6],[0,7,4,3]);t=n[0];n=n[1];1===n?q+=1E4*(1E3-c):n||(q+=1E4*c);q+=10*(!k||0<=v&&180>=v||360>v&&357.5Math.PI&&(a=2*Math.PI-a);return a}var c=a.x,g=a.y,b=a.start,e=a.end-.00001,p=a.r,k=a.innerR||0,l=a.depth|| -0,m=a.alpha,n=a.beta,r=Math.cos(b),t=Math.sin(b);a=Math.cos(e);var v=Math.sin(e),f=p*Math.cos(n),p=p*Math.cos(m),x=k*Math.cos(n),w=k*Math.cos(m),k=l*Math.sin(n),B=l*Math.sin(m),l=["M",c+f*r,g+p*t],l=l.concat(y(c,g,f,p,b,e,0,0)),l=l.concat(["L",c+x*a,g+w*v]),l=l.concat(y(c,g,x,w,e,b,0,0)),l=l.concat(["Z"]),A=0-A?b:e>-A?-A:b,D=eE&&bu-n&&bc&&(h=Math.min(h,1-Math.abs((a+t)/(c+t))%1));pg&&(h=0>g?Math.min(h,(r+d)/(-g+r+d)):Math.min(h,1-(r+d)/(g+d)%1));ka?-1:0},n=c([{x:l,y:t,z:d},{x:f,y:t,z:d},{x:f,y:t,z:0},{x:l,y:t,z:0}]),g=c([{x:l,y:k,z:0},{x:f,y:k,z:0},{x:f,y:k,z:d},{x:l,y:k,z:d}]),m=c([{x:l,y:k,z:0},{x:l,y:k,z:d},{x:l,y:t,z:d},{x:l,y:t,z:0}]),q=c([{x:f,y:k,z:d},{x:f,y:k,z:0},{x:f,y:t,z:0},{x:f,y:t,z:d}]),h=c([{x:l,y:t,z:0},{x:f,y:t,z:0},{x:f,y:k,z:0},{x:l,y:k,z:0}]),c=c([{x:l,y:k,z:d},{x:f,y:k,z:d},{x:f,y:t,z:d},{x:l,y:t,z:d}]),w=!1,u=!1,y=!1,z=!1;[].concat(p.xAxis, -p.yAxis,p.zAxis).forEach(function(a){a&&(a.horiz?a.opposite?u=!0:w=!0:a.opposite?z=!0:y=!0)});var A=function(a,c,d){for(var b=["size","color","visible"],g={},e=0;ed*g[b][c]?b=e:d*g[e][c]===d*g[b][c]&&g[e].zthis.pos&&(b.isArray(this.start)||b.isArray(this.end))){var e=this.start||[1,0,0,1,0,0],a=this.end||[1,0,0,1,0,0];f=[];for(var l=0;6>l;l++)f.push(this.pos*a[l]+(1-this.pos)*e[l])}else f=this.end;this.elem.attr(this.prop,f,null,!0)}})(A);(function(b){function y(d,c,b){if(!d.chart.is3d()|| -"colorAxis"===d.coll)return c;var g=d.chart,e=x*g.options.chart.options3d.alpha,f=x*g.options.chart.options3d.beta,h=a(b&&d.options.title.position3d,d.options.labels.position3d);b=a(b&&d.options.title.skew3d,d.options.labels.skew3d);var k=g.frame3d,n=g.plotLeft,t=g.plotWidth+n,r=g.plotTop,q=g.plotHeight+r,g=!1,v=0,w=0,u={x:0,y:1,z:0};c=d.swapZ({x:c.x,y:c.y,z:0});if(d.isZAxis)if(d.opposite){if(null===k.axes.z.top)return{};w=c.y-r;c.x=k.axes.z.top.x;c.y=k.axes.z.top.y;n=k.axes.z.top.xDir;g=!k.top.frontFacing}else{if(null=== -k.axes.z.bottom)return{};w=c.y-q;c.x=k.axes.z.bottom.x;c.y=k.axes.z.bottom.y;n=k.axes.z.bottom.xDir;g=!k.bottom.frontFacing}else if(d.horiz)if(d.opposite){if(null===k.axes.x.top)return{};w=c.y-r;c.y=k.axes.x.top.y;c.z=k.axes.x.top.z;n=k.axes.x.top.xDir;g=!k.top.frontFacing}else{if(null===k.axes.x.bottom)return{};w=c.y-q;c.y=k.axes.x.bottom.y;c.z=k.axes.x.bottom.z;n=k.axes.x.bottom.xDir;g=!k.bottom.frontFacing}else if(d.opposite){if(null===k.axes.y.right)return{};v=c.x-t;c.x=k.axes.y.right.x;c.z=k.axes.y.right.z; -n=k.axes.y.right.xDir;n={x:n.z,y:n.y,z:-n.x}}else{if(null===k.axes.y.left)return{};v=c.x-n;c.x=k.axes.y.left.x;c.z=k.axes.y.left.z;n=k.axes.y.left.xDir}"chart"!==h&&("flap"===h?d.horiz?(f=Math.sin(e),e=Math.cos(e),d.opposite&&(f=-f),g&&(f=-f),u={x:n.z*f,y:e,z:-n.x*f}):n={x:Math.cos(f),y:0,z:Math.sin(f)}:"ortho"===h?d.horiz?(u=Math.cos(e),h=Math.sin(f)*u,e=-Math.sin(e),f=-u*Math.cos(f),u={x:n.y*f-n.z*e,y:n.z*h-n.x*f,z:n.x*e-n.y*h},e=1/Math.sqrt(u.x*u.x+u.y*u.y+u.z*u.z),g&&(e=-e),u={x:e*u.x,y:e*u.y, -z:e*u.z}):n={x:Math.cos(f),y:0,z:Math.sin(f)}:d.horiz?u={x:Math.sin(f)*Math.sin(e),y:Math.cos(e),z:-Math.cos(f)*Math.sin(e)}:n={x:Math.cos(f),y:0,z:Math.sin(f)});c.x+=v*n.x+w*u.x;c.y+=v*n.y+w*u.y;c.z+=v*n.z+w*u.z;g=p([c],d.chart)[0];b&&(0>l(p([c,{x:c.x+n.x,y:c.y+n.y,z:c.z+n.z},{x:c.x+u.x,y:c.y+u.y,z:c.z+u.z}],d.chart))&&(n={x:-n.x,y:-n.y,z:-n.z}),d=p([{x:c.x,y:c.y,z:c.z},{x:c.x+n.x,y:c.y+n.y,z:c.z+n.z},{x:c.x+u.x,y:c.y+u.y,z:c.z+u.z}],d.chart),g.matrix=[d[1].x-d[0].x,d[1].y-d[0].y,d[2].x-d[0].x,d[2].y- -d[0].y,g.x,g.y],g.matrix[4]-=g.x*g.matrix[0]+g.y*g.matrix[2],g.matrix[5]-=g.x*g.matrix[1]+g.y*g.matrix[3]);return g}var z,u=b.addEvent,q=b.Axis,v=b.Chart,x=b.deg2rad,f=b.extend,w=b.merge,p=b.perspective,e=b.perspective3D,a=b.pick,l=b.shapeArea,r=b.splat,k=b.Tick,t=b.wrap;w(!0,q.prototype.defaultOptions,{labels:{position3d:"offset",skew3d:!1},title:{position3d:null,skew3d:null}});u(q,"afterSetOptions",function(){var d;this.chart.is3d&&this.chart.is3d()&&"colorAxis"!==this.coll&&(d=this.options,d.tickWidth= -a(d.tickWidth,0),d.gridLineWidth=a(d.gridLineWidth,1))});t(q.prototype,"getPlotLinePath",function(a){var c=a.apply(this,[].slice.call(arguments,1));if(!this.chart.is3d()||"colorAxis"===this.coll||null===c)return c;var d=this.chart,b=d.options.chart.options3d,b=this.isZAxis?d.plotWidth:b.depth,d=d.frame3d,c=[this.swapZ({x:c[1],y:c[2],z:0}),this.swapZ({x:c[1],y:c[2],z:b}),this.swapZ({x:c[4],y:c[5],z:0}),this.swapZ({x:c[4],y:c[5],z:b})],b=[];this.horiz?(this.isZAxis?(d.left.visible&&b.push(c[0],c[2]), -d.right.visible&&b.push(c[1],c[3])):(d.front.visible&&b.push(c[0],c[2]),d.back.visible&&b.push(c[1],c[3])),d.top.visible&&b.push(c[0],c[1]),d.bottom.visible&&b.push(c[2],c[3])):(d.front.visible&&b.push(c[0],c[2]),d.back.visible&&b.push(c[1],c[3]),d.left.visible&&b.push(c[0],c[1]),d.right.visible&&b.push(c[2],c[3]));b=p(b,this.chart,!1);return this.chart.renderer.toLineSegments(b)});t(q.prototype,"getLinePath",function(a){return this.chart.is3d()&&"colorAxis"!==this.coll?[]:a.apply(this,[].slice.call(arguments, -1))});t(q.prototype,"getPlotBandPath",function(a){if(!this.chart.is3d()||"colorAxis"===this.coll)return a.apply(this,[].slice.call(arguments,1));var d=arguments,b=d[2],e=[],d=this.getPlotLinePath(d[1]),b=this.getPlotLinePath(b);if(d&&b)for(var f=0;f=v.min&&w<=v.max:!1):f.plotZ=0,f.axisXpos=f.plotX,f.axisYpos=f.plotY,f.axisZpos=f.plotZ,x.push({x:f.plotX,y:f.plotY,z:f.plotZ});b=z(x,b,!0);for(p=0;pl&&(d[c[1]]+=d[c[0]]+k,d[c[0]]=-k,l=0);l+d[c[1]]>b[c[0]+"Axis"].len&&0!==d[c[1]]&&(d[c[1]]=b[c[0]+"Axis"].len-d[c[0]]);if(0!==d[c[1]]&&(d[c[0]]>=b[c[0]+"Axis"].len||d[c[0]]+d[c[1]]<=k)){for(var e in d)d[e]=0;a.outside3dPlot=!0}});"rect"===a.shapeType&&(a.shapeType="cuboid");d.z=r;d.depth=f;d.insidePlotArea=!0;c=u([{x:c[0],y:c[1],z:r}],e,!0)[0];a.tooltipPos=[c.x,c.y]}});b.z=r};w(x.column.prototype,"animate",function(b){if(this.chart.is3d()){var e= -arguments[1],a=this.yAxis,l=this,p=this.yAxis.reversed;f&&(e?l.data.forEach(function(b){null!==b.y&&(b.height=b.shapeArgs.height,b.shapey=b.shapeArgs.y,b.shapeArgs.height=1,p||(b.shapeArgs.y=b.stackY?b.plotY+a.translate(b.stackY):b.plotY+(b.negative?-b.height:b.height)))}):(l.data.forEach(function(a){null!==a.y&&(a.shapeArgs.height=a.height,a.shapeArgs.y=a.shapey,a.graphic&&a.graphic.animate(a.shapeArgs,l.options.animation))}),this.drawDataLabels(),l.animate=null))}else b.apply(this,[].slice.call(arguments, -1))});w(x.column.prototype,"plotGroup",function(b,e,a,f,r,k){this.chart.is3d()&&k&&!this[e]&&(this.chart.columnGroup||(this.chart.columnGroup=this.chart.renderer.g("columnGroup").add(k)),this[e]=this.chart.columnGroup,this.chart.columnGroup.attr(this.getPlotBox()),this[e].survive=!0);return b.apply(this,Array.prototype.slice.call(arguments,1))});w(x.column.prototype,"setVisible",function(b,e){var a=this,f;a.chart.is3d()&&a.data.forEach(function(b){f=(b.visible=b.options.visible=e=void 0===e?!b.visible: -e)?"visible":"hidden";a.options.data[a.data.indexOf(b)]=b.options;b.graphic&&b.graphic.attr({visibility:f})});b.apply(this,Array.prototype.slice.call(arguments,1))});x.column.prototype.handle3dGrouping=!0;z(v,"afterInit",function(){if(this.chart.is3d()&&this.handle3dGrouping){var b=this.options,e=b.grouping,a=b.stacking,f=q(this.yAxis.options.reversedStacks,!0),r=0;if(void 0===e||e){e=this.chart.retrieveStacks(a);r=b.stack||0;for(a=0;ag&&C-g>Math.PI/2+.0001?(m=m.concat(y(a,d,h,b,g,g+Math.PI/2,e,p)),m=m.concat(y(a,d,h,b,g+Math.PI/2,C,e,p))):CMath.PI/2+.0001?(m=m.concat(y(a,d,h,b,g,g-Math.PI/2,e,p)),m=m.concat(y(a,d,h,b,g-Math.PI/2,C,e,p))):["C",a+h*Math.cos(g)-h*c*F*Math.sin(g)+e,d+b*Math.sin(g)+b*c*F*Math.cos(g)+p,a+h*Math.cos(C)+h*c*F*Math.sin(C)+e,d+b*Math.sin(C)-b*c*F*Math.cos(C)+p,a+h*Math.cos(C)+e,d+b*Math.sin(C)+p]}var z=Math.cos,u=Math.PI,q=Math.sin,v=b.animObject,x=b.charts,f=b.color,w=b.defined,p=b.deg2rad,e=b.extend,a=b.merge,l=b.perspective,r=b.pick,k=b.SVGElement,t=b.SVGRenderer,d=b.wrap,c,n,g;c=4*(Math.sqrt(2)-1)/3/ +(u/2);t.prototype.toLinePath=function(a,d){var h=[];a.forEach(function(a){h.push("L",a.x,a.y)});a.length&&(h[0]="M",d&&h.push("Z"));return h};t.prototype.toLineSegments=function(a){var d=[],h=!0;a.forEach(function(a){d.push(h?"M":"L",a.x,a.y);h=!h});return d};t.prototype.face3d=function(a){var c=this,h=this.createElement("path");h.vertexes=[];h.insidePlotArea=!1;h.enabled=!0;d(h,"attr",function(a,d){if("object"===typeof d&&(w(d.enabled)||w(d.vertexes)||w(d.insidePlotArea))){this.enabled=r(d.enabled, +this.enabled);this.vertexes=r(d.vertexes,this.vertexes);this.insidePlotArea=r(d.insidePlotArea,this.insidePlotArea);delete d.enabled;delete d.vertexes;delete d.insidePlotArea;var h=l(this.vertexes,x[c.chartIndex],this.insidePlotArea),m=c.toLinePath(h,!0),h=b.shapeArea(h),h=this.enabled&&0d.faces.length;)h.faces.pop().destroy();for(;h.faces.lengthd.faces.length;)h.faces.pop().destroy();for(;h.faces.lengthb.shapeArea(a)?h=[a,0]:0>b.shapeArea(c)&&(h=[c, +1]);return h};n=t([3,2,1,0],[7,6,5,4]);a=n[0];m=n[1];n=t([1,6,7,0],[4,5,2,3]);p=n[0];k=n[1];n=t([1,2,5,6],[0,7,4,3]);t=n[0];n=n[1];1===n?q+=1E4*(1E3-c):n||(q+=1E4*c);q+=10*(!k||0<=v&&180>=v||360>v&&357.5Math.PI&&(a=2*Math.PI-a);return a}var c=a.x,g=a.y,b=a.start,e=a.end-.00001,p=a.r,k=a.innerR||0,l=a.depth|| +0,m=a.alpha,n=a.beta,r=Math.cos(b),t=Math.sin(b);a=Math.cos(e);var v=Math.sin(e),f=p*Math.cos(n),p=p*Math.cos(m),x=k*Math.cos(n),w=k*Math.cos(m),k=l*Math.sin(n),B=l*Math.sin(m),l=["M",c+f*r,g+p*t],l=l.concat(y(c,g,f,p,b,e,0,0)),l=l.concat(["L",c+x*a,g+w*v]),l=l.concat(y(c,g,x,w,e,b,0,0)),l=l.concat(["Z"]),A=0-A?b:e>-A?-A:b,D=eE&&bu-n&&bc&&(h=Math.min(h,1-Math.abs((a+t)/(c+t))%1));pg&&(h=0>g?Math.min(h,(r+d)/(-g+r+d)):Math.min(h,1-(r+d)/(g+d)%1));ka?-1:0},n=c([{x:l,y:t,z:d},{x:f,y:t,z:d},{x:f,y:t,z:0},{x:l,y:t,z:0}]),g=c([{x:l,y:k,z:0},{x:f,y:k,z:0},{x:f,y:k,z:d},{x:l,y:k,z:d}]),m=c([{x:l,y:k,z:0},{x:l,y:k,z:d},{x:l,y:t,z:d},{x:l,y:t,z:0}]),q=c([{x:f,y:k,z:d},{x:f,y:k,z:0},{x:f,y:t,z:0},{x:f,y:t,z:d}]),h=c([{x:l,y:t,z:0},{x:f,y:t,z:0},{x:f,y:k,z:0},{x:l,y:k,z:0}]),c=c([{x:l,y:k,z:d},{x:f,y:k,z:d},{x:f,y:t,z:d},{x:l,y:t,z:d}]),w=!1,u=!1,y=!1,z=!1;[].concat(p.xAxis, +p.yAxis,p.zAxis).forEach(function(a){a&&(a.horiz?a.opposite?u=!0:w=!0:a.opposite?z=!0:y=!0)});var A=function(a,c,d){for(var b=["size","color","visible"],g={},e=0;ed*g[b][c]?b=e:d*g[e][c]===d*g[b][c]&&g[e].zthis.pos&&(b.isArray(this.start)||b.isArray(this.end))){var e=this.start||[1,0,0,1,0,0],a=this.end||[1,0,0,1,0,0];f=[];for(var l=0;6>l;l++)f.push(this.pos*a[l]+(1-this.pos)*e[l])}else f=this.end;this.elem.attr(this.prop,f,null,!0)}})(A);(function(b){function y(d,c,b){if(!d.chart.is3d()|| +"colorAxis"===d.coll)return c;var g=d.chart,e=x*g.options.chart.options3d.alpha,f=x*g.options.chart.options3d.beta,h=a(b&&d.options.title.position3d,d.options.labels.position3d);b=a(b&&d.options.title.skew3d,d.options.labels.skew3d);var k=g.frame3d,n=g.plotLeft,t=g.plotWidth+n,r=g.plotTop,q=g.plotHeight+r,g=!1,v=0,w=0,u={x:0,y:1,z:0};c=d.swapZ({x:c.x,y:c.y,z:0});if(d.isZAxis)if(d.opposite){if(null===k.axes.z.top)return{};w=c.y-r;c.x=k.axes.z.top.x;c.y=k.axes.z.top.y;n=k.axes.z.top.xDir;g=!k.top.frontFacing}else{if(null=== +k.axes.z.bottom)return{};w=c.y-q;c.x=k.axes.z.bottom.x;c.y=k.axes.z.bottom.y;n=k.axes.z.bottom.xDir;g=!k.bottom.frontFacing}else if(d.horiz)if(d.opposite){if(null===k.axes.x.top)return{};w=c.y-r;c.y=k.axes.x.top.y;c.z=k.axes.x.top.z;n=k.axes.x.top.xDir;g=!k.top.frontFacing}else{if(null===k.axes.x.bottom)return{};w=c.y-q;c.y=k.axes.x.bottom.y;c.z=k.axes.x.bottom.z;n=k.axes.x.bottom.xDir;g=!k.bottom.frontFacing}else if(d.opposite){if(null===k.axes.y.right)return{};v=c.x-t;c.x=k.axes.y.right.x;c.z=k.axes.y.right.z; +n=k.axes.y.right.xDir;n={x:n.z,y:n.y,z:-n.x}}else{if(null===k.axes.y.left)return{};v=c.x-n;c.x=k.axes.y.left.x;c.z=k.axes.y.left.z;n=k.axes.y.left.xDir}"chart"!==h&&("flap"===h?d.horiz?(f=Math.sin(e),e=Math.cos(e),d.opposite&&(f=-f),g&&(f=-f),u={x:n.z*f,y:e,z:-n.x*f}):n={x:Math.cos(f),y:0,z:Math.sin(f)}:"ortho"===h?d.horiz?(u=Math.cos(e),h=Math.sin(f)*u,e=-Math.sin(e),f=-u*Math.cos(f),u={x:n.y*f-n.z*e,y:n.z*h-n.x*f,z:n.x*e-n.y*h},e=1/Math.sqrt(u.x*u.x+u.y*u.y+u.z*u.z),g&&(e=-e),u={x:e*u.x,y:e*u.y, +z:e*u.z}):n={x:Math.cos(f),y:0,z:Math.sin(f)}:d.horiz?u={x:Math.sin(f)*Math.sin(e),y:Math.cos(e),z:-Math.cos(f)*Math.sin(e)}:n={x:Math.cos(f),y:0,z:Math.sin(f)});c.x+=v*n.x+w*u.x;c.y+=v*n.y+w*u.y;c.z+=v*n.z+w*u.z;g=p([c],d.chart)[0];b&&(0>l(p([c,{x:c.x+n.x,y:c.y+n.y,z:c.z+n.z},{x:c.x+u.x,y:c.y+u.y,z:c.z+u.z}],d.chart))&&(n={x:-n.x,y:-n.y,z:-n.z}),d=p([{x:c.x,y:c.y,z:c.z},{x:c.x+n.x,y:c.y+n.y,z:c.z+n.z},{x:c.x+u.x,y:c.y+u.y,z:c.z+u.z}],d.chart),g.matrix=[d[1].x-d[0].x,d[1].y-d[0].y,d[2].x-d[0].x,d[2].y- +d[0].y,g.x,g.y],g.matrix[4]-=g.x*g.matrix[0]+g.y*g.matrix[2],g.matrix[5]-=g.x*g.matrix[1]+g.y*g.matrix[3]);return g}var z,u=b.addEvent,q=b.Axis,v=b.Chart,x=b.deg2rad,f=b.extend,w=b.merge,p=b.perspective,e=b.perspective3D,a=b.pick,l=b.shapeArea,r=b.splat,k=b.Tick,t=b.wrap;w(!0,q.prototype.defaultOptions,{labels:{position3d:"offset",skew3d:!1},title:{position3d:null,skew3d:null}});u(q,"afterSetOptions",function(){var d;this.chart.is3d&&this.chart.is3d()&&"colorAxis"!==this.coll&&(d=this.options,d.tickWidth= +a(d.tickWidth,0),d.gridLineWidth=a(d.gridLineWidth,1))});t(q.prototype,"getPlotLinePath",function(a){var c=a.apply(this,[].slice.call(arguments,1));if(!this.chart.is3d()||"colorAxis"===this.coll||null===c)return c;var d=this.chart,b=d.options.chart.options3d,b=this.isZAxis?d.plotWidth:b.depth,d=d.frame3d,c=[this.swapZ({x:c[1],y:c[2],z:0}),this.swapZ({x:c[1],y:c[2],z:b}),this.swapZ({x:c[4],y:c[5],z:0}),this.swapZ({x:c[4],y:c[5],z:b})],b=[];this.horiz?(this.isZAxis?(d.left.visible&&b.push(c[0],c[2]), +d.right.visible&&b.push(c[1],c[3])):(d.front.visible&&b.push(c[0],c[2]),d.back.visible&&b.push(c[1],c[3])),d.top.visible&&b.push(c[0],c[1]),d.bottom.visible&&b.push(c[2],c[3])):(d.front.visible&&b.push(c[0],c[2]),d.back.visible&&b.push(c[1],c[3]),d.left.visible&&b.push(c[0],c[1]),d.right.visible&&b.push(c[2],c[3]));b=p(b,this.chart,!1);return this.chart.renderer.toLineSegments(b)});t(q.prototype,"getLinePath",function(a){return this.chart.is3d()&&"colorAxis"!==this.coll?[]:a.apply(this,[].slice.call(arguments, +1))});t(q.prototype,"getPlotBandPath",function(a){if(!this.chart.is3d()||"colorAxis"===this.coll)return a.apply(this,[].slice.call(arguments,1));var d=arguments,b=d[2],e=[],d=this.getPlotLinePath(d[1]),b=this.getPlotLinePath(b);if(d&&b)for(var f=0;f=v.min&&w<=v.max:!1):f.plotZ=0,f.axisXpos=f.plotX,f.axisYpos=f.plotY,f.axisZpos=f.plotZ,x.push({x:f.plotX,y:f.plotY,z:f.plotZ});b=z(x,b,!0);for(p=0;pl&&(d[c[1]]+=d[c[0]]+k,d[c[0]]=-k,l=0);l+d[c[1]]>b[c[0]+"Axis"].len&&0!==d[c[1]]&&(d[c[1]]=b[c[0]+"Axis"].len-d[c[0]]);if(0!==d[c[1]]&&(d[c[0]]>=b[c[0]+"Axis"].len||d[c[0]]+d[c[1]]<=k)){for(var e in d)d[e]=0;a.outside3dPlot=!0}});"rect"===a.shapeType&&(a.shapeType="cuboid");d.z=r;d.depth=f;d.insidePlotArea=!0;c=u([{x:c[0],y:c[1],z:r}],e,!0)[0];a.tooltipPos=[c.x,c.y]}});b.z=r};w(x.column.prototype,"animate",function(b){if(this.chart.is3d()){var e= +arguments[1],a=this.yAxis,l=this,p=this.yAxis.reversed;f&&(e?l.data.forEach(function(b){null!==b.y&&(b.height=b.shapeArgs.height,b.shapey=b.shapeArgs.y,b.shapeArgs.height=1,p||(b.shapeArgs.y=b.stackY?b.plotY+a.translate(b.stackY):b.plotY+(b.negative?-b.height:b.height)))}):(l.data.forEach(function(a){null!==a.y&&(a.shapeArgs.height=a.height,a.shapeArgs.y=a.shapey,a.graphic&&a.graphic.animate(a.shapeArgs,l.options.animation))}),this.drawDataLabels(),l.animate=null))}else b.apply(this,[].slice.call(arguments, +1))});w(x.column.prototype,"plotGroup",function(b,e,a,f,r,k){this.chart.is3d()&&k&&!this[e]&&(this.chart.columnGroup||(this.chart.columnGroup=this.chart.renderer.g("columnGroup").add(k)),this[e]=this.chart.columnGroup,this.chart.columnGroup.attr(this.getPlotBox()),this[e].survive=!0);return b.apply(this,Array.prototype.slice.call(arguments,1))});w(x.column.prototype,"setVisible",function(b,e){var a=this,f;a.chart.is3d()&&a.data.forEach(function(b){f=(b.visible=b.options.visible=e=void 0===e?!b.visible: +e)?"visible":"hidden";a.options.data[a.data.indexOf(b)]=b.options;b.graphic&&b.graphic.attr({visibility:f})});b.apply(this,Array.prototype.slice.call(arguments,1))});x.column.prototype.handle3dGrouping=!0;z(v,"afterInit",function(){if(this.chart.is3d()&&this.handle3dGrouping){var b=this.options,e=b.grouping,a=b.stacking,f=q(this.yAxis.options.reversedStacks,!0),r=0;if(void 0===e||e){e=this.chart.retrieveStacks(a);r=b.stack||0;for(a=0;ac.len*c.tickInterval/(c.max-c.min)&&(a=0),l=h>a&&h<180-a?"left":h>180+a&&h<360-a?"right":"center"):l="center",g.attr({align:l})),b.pos.x=d.x+p.x,b.pos.y=d.y+n)}),n(f,"getMarkPath",function(b,c,g,p,n,d,a){var l=this.axis;l.isRadial?(b=l.getPosition(this.pos, -l.center[2]/2+p),c=["M",c,g,"L",b.x,b.y]):c=b.call(this,c,g,p,n,d,a);return c}))})(y);(function(a){var v=a.pick,w=a.extend,e=a.isArray,m=a.defined,u=a.seriesType,q=a.seriesTypes,d=a.Series.prototype,c=a.Point.prototype;u("arearange","area",{lineWidth:1,threshold:null,tooltip:{pointFormat:'\x3cspan style\x3d"color:{series.color}"\x3e\u25cf\x3c/span\x3e {series.name}: \x3cb\x3e{point.low}\x3c/b\x3e - \x3cb\x3e{point.high}\x3c/b\x3e\x3cbr/\x3e'},trackByArea:!0,dataLabels:{align:null,verticalAlign:null, -xLow:0,xHigh:0,yLow:0,yHigh:0}},{pointArrayMap:["low","high"],toYData:function(c){return[c.low,c.high]},pointValKey:"low",deferTranslatePolar:!0,highToXY:function(c){var b=this.chart,n=this.xAxis.postTranslate(c.rectPlotX,this.yAxis.len-c.plotHigh);c.plotHighX=n.x-b.plotLeft;c.plotHigh=n.y-b.plotTop;c.plotLowX=c.plotX},translate:function(){var c=this,b=c.yAxis,d=!!c.modifyValue;q.area.prototype.translate.apply(c);c.points.forEach(function(a){var n=a.low,l=a.high,k=a.plotY;null===l||null===n?(a.isNull= -!0,a.plotY=null):(a.plotLow=k,a.plotHigh=b.translate(d?c.modifyValue(l,a):l,0,1,0,1),d&&(a.yBottom=a.plotHigh))});this.chart.polar&&this.points.forEach(function(b){c.highToXY(b);b.tooltipPos=[(b.plotHighX+b.plotLowX)/2,(b.plotHigh+b.plotLow)/2]})},getGraphPath:function(c){var b=[],a=[],d,n=q.area.prototype.getGraphPath,f,r,t;t=this.options;var g=this.chart.polar&&!1!==t.connectEnds,p=t.connectNulls,x=t.step;c=c||this.points;for(d=c.length;d--;)f=c[d],f.isNull||g||p||c[d+1]&&!c[d+1].isNull||a.push({plotX:f.plotX, -plotY:f.plotY,doCurve:!1}),r={polarPlotY:f.polarPlotY,rectPlotX:f.rectPlotX,yBottom:f.yBottom,plotX:v(f.plotHighX,f.plotX),plotY:f.plotHigh,isNull:f.isNull},a.push(r),b.push(r),f.isNull||g||p||c[d-1]&&!c[d-1].isNull||a.push({plotX:f.plotX,plotY:f.plotY,doCurve:!1});c=n.call(this,c);x&&(!0===x&&(x="left"),t.step={left:"right",center:"center",right:"left"}[x]);b=n.call(this,b);a=n.call(this,a);t.step=x;t=[].concat(c,b);this.chart.polar||"M"!==a[0]||(a[0]="L");this.graphPath=t;this.areaPath=c.concat(a); -t.isArea=!0;t.xMap=c.xMap;this.areaPath.xMap=c.xMap;return t},drawDataLabels:function(){var c=this.points,b=c.length,a,k=[],h=this.options.dataLabels,f,r,t=this.chart.inverted,g,p;e(h)?1f.plotLow,f.y=f.high,f._plotY=f.plotY,f.plotY=f.plotHigh,k[a]=f.dataLabel,f.dataLabel=f.dataLabelUpper, -f.below=r,t?g.align||(g.align=r?"right":"left"):g.verticalAlign||(g.verticalAlign=r?"top":"bottom");this.options.dataLabels=g;d.drawDataLabels&&d.drawDataLabels.apply(this,arguments);for(a=b;a--;)if(f=c[a])f.dataLabelUpper=f.dataLabel,f.dataLabel=k[a],delete f.dataLabels,f.y=f.low,f.plotY=f._plotY}if(p.enabled||this._hasPointLabels){for(a=b;a--;)if(f=c[a])r=p.inside?f.plotHighf.plotLow,f.below=!r,t?p.align||(p.align=r?"left":"right"):p.verticalAlign||(p.verticalAlign=r?"bottom": -"top");this.options.dataLabels=p;d.drawDataLabels&&d.drawDataLabels.apply(this,arguments)}if(g.enabled)for(a=b;a--;)if(f=c[a])f.dataLabels=[f.dataLabel,f.dataLabelUpper].filter(function(b){return!!b});this.options.dataLabels=h},alignDataLabel:function(){q.column.prototype.alignDataLabel.apply(this,arguments)},drawPoints:function(){var c=this.points.length,b,l;d.drawPoints.apply(this,arguments);for(l=0;lx&& -(x*=-1,t-=x);h?(l=d.barX+b,d.shapeType="path",d.shapeArgs={d:a.polarArc(t+x,t,l,l+d.pointWidth)}):(g.height=x,g.y=t,d.tooltipPos=k.inverted?[c.len+c.pos-k.plotLeft-t-x/2,n.len+n.pos-k.plotTop-g.x-g.width/2,x]:[n.left-k.plotLeft+g.x+g.width/2,c.pos-k.plotTop+t+x/2,x])})},directTouch:!0,trackerGroups:["group","dataLabelsGroup"],drawGraph:e,getSymbol:e,crispCol:function(){return q.crispCol.apply(this,arguments)},drawPoints:function(){return q.drawPoints.apply(this,arguments)},drawTracker:function(){return q.drawTracker.apply(this, -arguments)},getColumnMetrics:function(){return q.getColumnMetrics.apply(this,arguments)},pointAttribs:function(){return q.pointAttribs.apply(this,arguments)},animate:function(){return q.animate.apply(this,arguments)},polarArc:function(){return q.polarArc.apply(this,arguments)},translate3dPoints:function(){return q.translate3dPoints.apply(this,arguments)},translate3dShapes:function(){return q.translate3dShapes.apply(this,arguments)}},{setState:q.pointClass.prototype.setState})})(y);(function(a){var v= -a.pick,w=a.seriesType,e=a.seriesTypes.column.prototype;w("columnpyramid","column",{},{translate:function(){var a=this,u=a.chart,q=a.options,d=a.dense=2>a.closestPointRange*a.xAxis.transA,d=a.borderWidth=v(q.borderWidth,d?0:1),c=a.yAxis,n=q.threshold,b=a.translatedThreshold=c.getThreshold(n),l=v(q.minPointLength,5),k=a.getColumnMetrics(),h=k.width,f=a.barW=Math.max(h,1+2*d),r=a.pointXOffset=k.offset;u.inverted&&(b-=.5);q.pointPadding&&(f=Math.ceil(f));e.translate.apply(a);a.points.forEach(function(d){var g= -v(d.yBottom,b),p=999+Math.abs(g),k=Math.min(Math.max(-p,d.plotY),c.len+p),p=d.plotX+r,t=f/2,e=Math.min(k,g),g=Math.max(k,g)-e,m,z,A,w,C,D;d.barX=p;d.pointWidth=h;d.tooltipPos=u.inverted?[c.len+c.pos-u.plotLeft-k,a.xAxis.len-p-t,g]:[p+t,k+c.pos-u.plotTop,g];k=n+(d.total||d.y);"percent"===q.stacking&&(k=n+(0>d.y)?-100:100);k=c.toPixels(k,!0);m=u.plotHeight-k-(u.plotHeight-b);z=t*(e-k)/m;A=t*(e+g-k)/m;m=p-z+t;z=p+z+t;w=p+A+t;A=p-A+t;C=e-l;D=e+g;0>d.y&&(C=e,D=e+g+l);u.inverted&&(w=u.plotWidth-e,m=k-(u.plotWidth- -b),z=t*(k-w)/m,A=t*(k-(w-g))/m,m=p+t+z,z=m-2*z,w=p-A+t,A=p+A+t,C=e,D=e+g-l,0>d.y&&(D=e+g+l));d.shapeType="path";d.shapeArgs={x:m,y:C,width:z-m,height:g,d:["M",m,C,"L",z,C,w,D,A,D,"Z"]}})}})})(y);(function(a){var v=a.isNumber,w=a.merge,e=a.pick,m=a.pInt,u=a.Series,q=a.seriesType,d=a.TrackerMixin;q("gauge","line",{dataLabels:{enabled:!0,defer:!1,y:15,borderRadius:3,crop:!1,verticalAlign:"top",zIndex:2,borderWidth:1,borderColor:"#cccccc"},dial:{},pivot:{},tooltip:{headerFormat:""},showInLegend:!1},{angular:!0, -directTouch:!0,drawGraph:a.noop,fixedBox:!0,forceDL:!0,noSharedTooltip:!0,trackerGroups:["group","dataLabelsGroup"],translate:function(){var c=this.yAxis,a=this.options,b=c.center;this.generatePoints();this.points.forEach(function(d){var n=w(a.dial,d.dial),h=m(e(n.radius,80))*b[2]/200,f=m(e(n.baseLength,70))*h/100,l=m(e(n.rearLength,10))*h/100,t=n.baseWidth||3,g=n.topWidth||1,p=a.overshoot,x=c.startAngleRad+c.translate(d.y,null,null,null,!0);v(p)?(p=p/180*Math.PI,x=Math.max(c.startAngleRad-p,Math.min(c.endAngleRad+ -p,x))):!1===a.wrap&&(x=Math.max(c.startAngleRad,Math.min(c.endAngleRad,x)));x=180*x/Math.PI;d.shapeType="path";d.shapeArgs={d:n.path||["M",-l,-t/2,"L",f,-t/2,h,-g/2,h,g/2,f,t/2,-l,t/2,"z"],translateX:b[0],translateY:b[1],rotation:x};d.plotX=b[0];d.plotY=b[1]})},drawPoints:function(){var c=this,a=c.chart,b=c.yAxis.center,d=c.pivot,k=c.options,h=k.pivot,f=a.renderer;c.points.forEach(function(b){var d=b.graphic,g=b.shapeArgs,p=g.d,n=w(k.dial,b.dial);d?(d.animate(g),g.d=p):(b.graphic=f[b.shapeType](g).attr({rotation:g.rotation, -zIndex:1}).addClass("highcharts-dial").add(c.group),a.styledMode||b.graphic.attr({stroke:n.borderColor||"none","stroke-width":n.borderWidth||0,fill:n.backgroundColor||"#000000"}))});d?d.animate({translateX:b[0],translateY:b[1]}):(c.pivot=f.circle(0,0,e(h.radius,5)).attr({zIndex:2}).addClass("highcharts-pivot").translate(b[0],b[1]).add(c.group),a.styledMode||c.pivot.attr({"stroke-width":h.borderWidth||0,stroke:h.borderColor||"#cccccc",fill:h.backgroundColor||"#000000"}))},animate:function(c){var a= -this;c||(a.points.forEach(function(b){var c=b.graphic;c&&(c.attr({rotation:180*a.yAxis.startAngleRad/Math.PI}),c.animate({rotation:b.shapeArgs.rotation},a.options.animation))}),a.animate=null)},render:function(){this.group=this.plotGroup("group","series",this.visible?"visible":"hidden",this.options.zIndex,this.chart.seriesGroup);u.prototype.render.call(this);this.group.clip(this.chart.clipRect)},setData:function(c,a){u.prototype.setData.call(this,c,!1);this.processData();this.generatePoints();e(a, -!0)&&this.chart.redraw()},drawTracker:d&&d.drawTrackerPoint},{setState:function(c){this.state=c}})})(y);(function(a){var v=a.noop,w=a.pick,e=a.seriesType,m=a.seriesTypes;e("boxplot","column",{threshold:null,tooltip:{pointFormat:'\x3cspan style\x3d"color:{point.color}"\x3e\u25cf\x3c/span\x3e \x3cb\x3e {series.name}\x3c/b\x3e\x3cbr/\x3eMaximum: {point.high}\x3cbr/\x3eUpper quartile: {point.q3}\x3cbr/\x3eMedian: {point.median}\x3cbr/\x3eLower quartile: {point.q1}\x3cbr/\x3eMinimum: {point.low}\x3cbr/\x3e'}, -whiskerLength:"50%",fillColor:"#ffffff",lineWidth:1,medianWidth:2,whiskerWidth:2},{pointArrayMap:["low","q1","median","q3","high"],toYData:function(a){return[a.low,a.q1,a.median,a.q3,a.high]},pointValKey:"high",pointAttribs:function(){return{}},drawDataLabels:v,translate:function(){var a=this.yAxis,e=this.pointArrayMap;m.column.prototype.translate.apply(this);this.points.forEach(function(d){e.forEach(function(c){null!==d[c]&&(d[c+"Plot"]=a.translate(d[c],0,1,0,1))})})},drawPoints:function(){var a= -this,e=a.options,d=a.chart,c=d.renderer,n,b,l,k,h,f,m=0,t,g,p,x,E=!1!==a.doQuartiles,F,B=a.options.whiskerLength;a.points.forEach(function(r){var q=r.graphic,u=q?"animate":"attr",z=r.shapeArgs,v={},H={},J={},y={},G=r.color||a.color;void 0!==r.plotY&&(t=z.width,g=Math.floor(z.x),p=g+t,x=Math.round(t/2),n=Math.floor(E?r.q1Plot:r.lowPlot),b=Math.floor(E?r.q3Plot:r.lowPlot),l=Math.floor(r.highPlot),k=Math.floor(r.lowPlot),q||(r.graphic=q=c.g("point").add(a.group),r.stem=c.path().addClass("highcharts-boxplot-stem").add(q), -B&&(r.whiskers=c.path().addClass("highcharts-boxplot-whisker").add(q)),E&&(r.box=c.path(void 0).addClass("highcharts-boxplot-box").add(q)),r.medianShape=c.path(void 0).addClass("highcharts-boxplot-median").add(q)),d.styledMode||(H.stroke=r.stemColor||e.stemColor||G,H["stroke-width"]=w(r.stemWidth,e.stemWidth,e.lineWidth),H.dashstyle=r.stemDashStyle||e.stemDashStyle,r.stem.attr(H),B&&(J.stroke=r.whiskerColor||e.whiskerColor||G,J["stroke-width"]=w(r.whiskerWidth,e.whiskerWidth,e.lineWidth),r.whiskers.attr(J)), -E&&(v.fill=r.fillColor||e.fillColor||G,v.stroke=e.lineColor||G,v["stroke-width"]=e.lineWidth||0,r.box.attr(v)),y.stroke=r.medianColor||e.medianColor||G,y["stroke-width"]=w(r.medianWidth,e.medianWidth,e.lineWidth),r.medianShape.attr(y)),f=r.stem.strokeWidth()%2/2,m=g+x+f,r.stem[u]({d:["M",m,b,"L",m,l,"M",m,n,"L",m,k]}),E&&(f=r.box.strokeWidth()%2/2,n=Math.floor(n)+f,b=Math.floor(b)+f,g+=f,p+=f,r.box[u]({d:["M",g,b,"L",g,n,"L",p,n,"L",p,b,"L",g,b,"z"]})),B&&(f=r.whiskers.strokeWidth()%2/2,l+=f,k+=f, -F=/%$/.test(B)?x*parseFloat(B)/100:B/2,r.whiskers[u]({d:["M",m-F,l,"L",m+F,l,"M",m-F,k,"L",m+F,k]})),h=Math.round(r.medianPlot),f=r.medianShape.strokeWidth()%2/2,h+=f,r.medianShape[u]({d:["M",g,h,"L",p,h]}))})},setStackedPoints:v})})(y);(function(a){var v=a.noop,w=a.seriesType,e=a.seriesTypes;w("errorbar","boxplot",{color:"#000000",grouping:!1,linkedTo:":previous",tooltip:{pointFormat:'\x3cspan style\x3d"color:{point.color}"\x3e\u25cf\x3c/span\x3e {series.name}: \x3cb\x3e{point.low}\x3c/b\x3e - \x3cb\x3e{point.high}\x3c/b\x3e\x3cbr/\x3e'}, -whiskerWidth:null},{type:"errorbar",pointArrayMap:["low","high"],toYData:function(a){return[a.low,a.high]},pointValKey:"high",doQuartiles:!1,drawDataLabels:e.arearange?function(){var a=this.pointValKey;e.arearange.prototype.drawDataLabels.call(this);this.data.forEach(function(e){e.y=e[a]})}:v,getColumnMetrics:function(){return this.linkedParent&&this.linkedParent.columnMetrics||e.column.prototype.getColumnMetrics.call(this)}})})(y);(function(a){var v=a.correctFloat,w=a.isNumber,e=a.pick,m=a.Point, -u=a.Series,q=a.seriesType,d=a.seriesTypes;q("waterfall","column",{dataLabels:{inside:!0},lineWidth:1,lineColor:"#333333",dashStyle:"Dot",borderColor:"#333333",states:{hover:{lineWidthPlus:0}}},{pointValKey:"y",showLine:!0,generatePoints:function(){var c=this.options.threshold,a,b,l,k;d.column.prototype.generatePoints.apply(this);l=0;for(b=this.points.length;lh.height&&(h.y+=h.height,h.height*=-1),k.plotY=h.y=Math.round(h.y)-this.borderWidth%2/2,h.height=Math.max(Math.round(h.height),.001),k.yBottom=h.y+h.height,h.height<=q&&!k.isNull?(h.height=q,h.y-=u,k.plotY=h.y,k.minPointLengthOffset=0>k.y?-u:u):(k.isNull&& -(h.width=0),k.minPointLengthOffset=0),h=k.plotY+(k.negative?h.height:0),this.chart.inverted?k.tooltipPos[0]=a.len-h:k.tooltipPos[1]=h},processData:function(a){var c=this.yData,b=this.options.data,d,k=c.length,h,f,r,e,g,p;f=h=r=e=this.options.threshold||0;for(p=0;pa[e-1].y&&!k||0=c&&a.renderRange(b)});a.legendSymbol.add(a.legendItem); -a.legendItem.add(a.legendGroup);a.hideOverlappingLabels()},renderRange:function(a){var b=this.options,c=b.labels,d=this.chart.renderer,g=this.symbols,h=g.labels,f=a.center,e=Math.abs(a.radius),k=b.connectorDistance,l=c.align,r=c.style.fontSize,k=this.legend.options.rtl||"left"===l?-k:k,c=b.connectorWidth,n=this.ranges[0].radius,m=f-e-b.borderWidth/2+c/2,t,r=r/2-(this.fontMetrics.h-r)/2,q=d.styledMode;"center"===l&&(k=0,b.connectorDistance=0,a.labelStyle.align="center");l=m+b.labels.y;t=n+k+b.labels.x; -g.bubbleItems.push(d.circle(n,f+((m%1?1:.5)-(c%2?0:.5)),e).attr(q?{}:a.bubbleStyle).addClass((q?"highcharts-color-"+this.options.seriesIndex+" ":"")+"highcharts-bubble-legend-symbol "+(b.className||"")).add(this.legendSymbol));g.connectors.push(d.path(d.crispLine(["M",n,m,"L",n+k,m],b.connectorWidth)).attr(q?{}:a.connectorStyle).addClass((q?"highcharts-color-"+this.options.seriesIndex+" ":"")+"highcharts-bubble-legend-connectors "+(b.connectorClassName||"")).add(this.legendSymbol));a=d.text(this.formatLabel(a), -t,l+r).attr(q?{}:a.labelStyle).addClass("highcharts-bubble-legend-labels "+(b.labels.className||"")).add(this.legendSymbol);h.push(a);a.placed=!0;a.alignAttr={x:t,y:l+r}},getMaxLabelSize:function(){var a,b;this.symbols.labels.forEach(function(c){b=c.getBBox(!0);a=a?b.width>a.width?b:a:b});return a||{}},formatLabel:function(b){var d=this.options,g=d.labels.formatter;return(d=d.labels.format)?a.format(d,b):g?g.call(b):c(b.value,1)},hideOverlappingLabels:function(){var a=this.chart,b=this.symbols;!this.options.labels.allowOverlap&& -b&&(a.hideOverlappingLabels(b.labels),b.labels.forEach(function(a,c){a.newOpacity?a.newOpacity!==a.oldOpacity&&b.connectors[c].show():b.connectors[c].hide()}))},getRanges:function(){var a=this.legend.bubbleLegend,c,h=a.options.ranges,f,e=Number.MAX_VALUE,l=-Number.MAX_VALUE;a.chart.series.forEach(function(a){a.isBubble&&!a.ignoreSeries&&(f=a.zData.filter(d),f.length&&(e=k(a.options.zMin,Math.min(e,Math.max(r(f),!1===a.options.displayNegative?a.options.zThreshold:-Number.MAX_VALUE))),l=k(a.options.zMax, -Math.max(l,t(f)))))});c=e===l?[{value:l}]:[{value:e},{value:(e+l)/2},{value:l,autoRanges:!0}];h.length&&h[0].radius&&c.reverse();c.forEach(function(a,d){h&&h[d]&&(c[d]=b(!1,h[d],a))});return c},predictBubbleSizes:function(){var a=this.chart,b=this.fontMetrics,c=a.legend.options,d="horizontal"===c.layout,h=d?a.legend.lastLineHeight:0,f=a.plotSizeX,e=a.plotSizeY,l=a.series[this.options.seriesIndex],a=Math.ceil(l.minPxSize),k=Math.ceil(l.maxPxSize),l=l.options.maxSize,r=Math.min(e,f);if(c.floating|| -!/%$/.test(l))b=k;else if(l=parseFloat(l),b=(r+h-b.h/2)*l/100/(l/100+1),d&&e-b>=f||!d&&f-b>=e)b=k;return[a,Math.ceil(b)]},updateRanges:function(a,b){var c=this.legend.options.bubbleLegend;c.minSize=a;c.maxSize=b;c.ranges=this.getRanges()},correctSizes:function(){var a=this.legend,b=this.chart.series[this.options.seriesIndex];1c.height&&(c.height=a[f].itemHeight);c.step=h}return b};w.prototype.retranslateItems=function(a){var b,c,d,h=this.options.rtl,f=0;this.allItems.forEach(function(g,e){b=g.legendGroup.translateX;c=g._legendItemPos[1];if((d=g.movementX)|| -h&&g.ranges)d=h?b-g.options.maxSize/2:b+d,g.legendGroup.attr({translateX:d});e>a[f].step&&f++;g.legendGroup.attr({translateY:Math.round(c+a[f].height/2)});g._legendItemPos[1]=c+a[f].height/2})};m(v,"legendItemClick",function(){var a=this.chart,b=this.visible,c=this.chart.legend;c&&c.bubbleLegend&&(this.visible=!b,this.ignoreSeries=b,a=0<=a.getVisibleBubbleSeriesIndex(),c.bubbleLegend.visible!==a&&(c.update({bubbleLegend:{enabled:a}}),c.bubbleLegend.visible=a),this.visible=b)});u(e.prototype,"drawChartBox", -function(a,b,c){var d=this.legend,h=0<=this.getVisibleBubbleSeriesIndex(),f;d&&d.options.enabled&&d.bubbleLegend&&d.options.bubbleLegend.autoRanges&&h?(f=d.bubbleLegend.options,h=d.bubbleLegend.predictBubbleSizes(),d.bubbleLegend.updateRanges(h[0],h[1]),f.placed||(d.group.placed=!1,d.allItems.forEach(function(a){a.legendGroup.translateY=null})),d.render(),this.getMargins(),this.axes.forEach(function(a){a.render();f.placed||(a.setScale(),a.updateNames(),n(a.ticks,function(a){a.isNew=!0;a.isNewLabel= -!0}))}),f.placed=!0,this.getMargins(),a.call(this,b,c),d.bubbleLegend.correctSizes(),d.retranslateItems(d.getLinesHeights())):(a.call(this,b,c),d&&d.options.enabled&&d.bubbleLegend&&(d.render(),d.retranslateItems(d.getLinesHeights())))})})(y);(function(a){var v=a.arrayMax,w=a.arrayMin,e=a.Axis,m=a.color,u=a.isNumber,q=a.noop,d=a.pick,c=a.pInt,n=a.Point,b=a.Series,l=a.seriesType,k=a.seriesTypes;l("bubble","scatter",{dataLabels:{formatter:function(){return this.point.z},inside:!0,verticalAlign:"middle"}, -animationLimit:250,marker:{lineColor:null,lineWidth:1,fillOpacity:.5,radius:null,states:{hover:{radiusPlus:0}},symbol:"circle"},minSize:8,maxSize:"20%",softThreshold:!1,states:{hover:{halo:{size:5}}},tooltip:{pointFormat:"({point.x}, {point.y}), Size: {point.z}"},turboThreshold:0,zThreshold:0,zoneAxis:"z"},{pointArrayMap:["y","z"],parallelArrays:["x","y","z"],trackerGroups:["group","dataLabelsGroup"],specialGroup:"group",bubblePadding:!0,zoneAxis:"z",directTouch:!0,isBubble:!0,pointAttribs:function(a, -c){var d=this.options.marker.fillOpacity;a=b.prototype.pointAttribs.call(this,a,c);1!==d&&(a.fill=m(a.fill).setOpacity(d).get("rgba"));return a},getRadii:function(a,b,c){var d,h=this.zData,f=c.minPxSize,e=c.maxPxSize,l=[],k;d=0;for(c=h.length;d=this.minPxSize/2?(d.marker=a.extend(d.marker,{radius:e,width:2*e,height:2*e}),d.dlBox={x:d.plotX-e,y:d.plotY-e,width:2*e,height:2*e}):d.shapeArgs=d.plotY=d.dlBox=void 0},alignDataLabel:k.column.prototype.alignDataLabel,buildKDTree:q,applyZones:q},{haloPath:function(a){return n.prototype.haloPath.call(this,0===a?0:(this.marker?this.marker.radius||0:0)+a)},ttBelow:!1});e.prototype.beforePadding=function(){var b=this,e=this.len,l=this.chart,k=0,g=e,n=this.isXAxis,m=n?"xData":"yData", -q=this.min,y={},B=Math.min(l.plotWidth,l.plotHeight),z=Number.MAX_VALUE,A=-Number.MAX_VALUE,I=this.max-q,C=e/I,D=[];this.series.forEach(function(e){var f=e.options;!e.bubblePadding||!e.visible&&l.options.chart.ignoreHiddenSeries||(b.allowZoomOutside=!0,D.push(e),n&&(["minSize","maxSize"].forEach(function(a){var b=f[a],d=/%$/.test(b),b=c(b);y[a]=d?B*b/100:b}),e.minPxSize=y.minSize,e.maxPxSize=Math.max(y.maxSize,y.minSize),e=e.zData.filter(a.isNumber),e.length&&(z=d(f.zMin,Math.min(z,Math.max(w(e), -!1===f.displayNegative?f.zThreshold:-Number.MAX_VALUE))),A=d(f.zMax,Math.max(A,v(e))))))});D.forEach(function(a){var c=a[m],d=c.length,e;n&&a.getRadii(z,A,a);if(0Math.sqrt(e*e+q*q)-Math.abs(a[2]+m[2])},positionBubble:function(a, -m,u){var e=Math.sqrt,d=Math.asin,c=Math.acos,n=Math.pow,b=Math.abs,e=e(n(a[0]-m[0],2)+n(a[1]-m[1],2)),c=c((n(e,2)+n(u[2]+m[2],2)-n(u[2]+a[2],2))/(2*(u[2]+m[2])*e)),d=d(b(a[0]-m[0])/e);a=(0>a[1]-m[1]?0:Math.PI)+c+d*(0>(a[0]-m[0])*(a[1]-m[1])?1:-1);return[m[0]+(m[2]+u[2])*Math.sin(a),m[1]-(m[2]+u[2])*Math.cos(a),u[2],u[3],u[4]]},placeBubbles:function(a){var e=this.checkOverlap,u=this.positionBubble,q=[],d=1,c=0,n=0,b,l;b=a.sort(function(a,b){return b[2]-a[2]});if(!b.length)return[];if(2>b.length)return[0, -0,b[0][0],b[0][1],b[0][2]];q.push([[0,0,b[0][2],b[0][3],b[0][4]]]);q.push([[0,0-b[1][2]-b[0][2],b[1][2],b[1][3],b[1][4]]]);for(l=2;lc?a.length-1+c:0;c=0>d-1?a.length-(1+k):d-1;k=d+1>a.length-1?k:d+1;h=a[c];k=a[k];f=h.plotX;h=h.plotY;n=k.plotX;m=k.plotY;k=a[d].plotX;d=a[d].plotY;f=(1.5*k+f)/2.5;h=(1.5*d+h)/2.5;n=(1.5*k+n)/2.5;g=(1.5*d+m)/2.5;m=Math.sqrt(Math.pow(f-k,2)+Math.pow(h-d,2));p=Math.sqrt(Math.pow(n-k,2)+Math.pow(g-d,2));f=Math.atan2(h-d,f-k);g=Math.PI/2+(f+Math.atan2(g-d,n-k))/2;Math.abs(f-g)>Math.PI/2&&(g-=Math.PI);f=k+Math.cos(g)*m;h=d+Math.sin(g)*m;n=k+Math.cos(Math.PI+g)*p;g=d+ -Math.sin(Math.PI+g)*p;k={rightContX:n,rightContY:g,leftContX:f,leftContY:h,plotX:k,plotY:d};e&&(k.prevPointCont=this.getConnectors(a,c,!1,b));return k},m(u,"buildKDTree",function(a){this.chart.polar&&(this.kdByAngle?this.searchPoint=this.searchPointByAngle:this.options.findNearestPointBy="xy");a.apply(this)}),u.toXY=function(a){var c,d=this.chart,b=a.plotX;c=a.plotY;a.rectPlotX=b;a.rectPlotY=c;c=this.xAxis.postTranslate(a.plotX,this.yAxis.len-c);a.plotX=a.polarPlotX=c.x-d.plotLeft;a.plotY=a.polarPlotY= -c.y-d.plotTop;this.kdByAngle?(d=(b/Math.PI*180+this.xAxis.pane.options.startAngle)%360,0>d&&(d+=360),a.clientX=d):a.clientX=a.plotX},e.spline&&(m(e.spline.prototype,"getPointSpline",function(a,c,e,b){this.chart.polar?b?(a=this.getConnectors(c,b,!0,this.connectEnds),a=["C",a.prevPointCont.rightContX,a.prevPointCont.rightContY,a.leftContX,a.leftContY,a.plotX,a.plotY]):a=["M",e.plotX,e.plotY]:a=a.call(this,c,e,b);return a}),e.areasplinerange&&(e.areasplinerange.prototype.getPointSpline=e.spline.prototype.getPointSpline)), -a.addEvent(w,"afterTranslate",function(){var d=this.chart,c,e;if(d.polar){this.kdByAngle=d.tooltip&&d.tooltip.shared;if(!this.preventPostTranslate)for(c=this.points,e=c.length;e--;)this.toXY(c[e]);this.hasClipCircleSetter||(this.hasClipCircleSetter=!!a.addEvent(this,"afterRender",function(){var b;d.polar&&(b=this.yAxis.center,this.group.clip(d.renderer.clipCircle(b[0],b[1],b[2]/2)),this.setClip=a.noop)}))}},{order:2}),m(u,"getGraphPath",function(a,c){var d=this,b,e,k;if(this.chart.polar){c=c||this.points; -for(b=0;bc.center[1]}),m(e,"alignDataLabel",function(a,c,e,b,l,k){this.chart.polar?(a=c.rectPlotX/Math.PI*180,null===b.align&&(b.align=20a?"left":200a?"right":"center"),null===b.verticalAlign&&(b.verticalAlign=45>a||315a?"top":"middle"),u.alignDataLabel.call(this,c,e,b,l,k)):a.call(this, -c,e,b,l,k)})),m(q,"getCoordinates",function(a,c){var d=this.chart,b={xAxis:[],yAxis:[]};d.polar?d.axes.forEach(function(a){var e=a.isXAxis,h=a.center,f=c.chartX-h[0]-d.plotLeft,h=c.chartY-h[1]-d.plotTop;b[e?"xAxis":"yAxis"].push({axis:a,value:a.translate(e?Math.PI-Math.atan2(f,h):Math.sqrt(Math.pow(f,2)+Math.pow(h,2)),!0)})}):b=a.call(this,c);return b}),a.SVGRenderer.prototype.clipCircle=function(d,c,e){var b=a.uniqueKey(),l=this.createElement("clipPath").attr({id:b}).add(this.defs);d=this.circle(d, -c,e).add(l);d.id=b;d.clipPath=l;return d},a.addEvent(a.Chart,"getAxes",function(){this.pane||(this.pane=[]);a.splat(this.options.pane).forEach(function(d){new a.Pane(d,this)},this)}),a.addEvent(a.Chart,"afterDrawChartBox",function(){this.pane.forEach(function(a){a.render()})}),m(a.Chart.prototype,"get",function(d,c){return a.find(this.pane,function(a){return a.options.id===c})||d.call(this,c)}))})(y)}); -//# sourceMappingURL=highcharts-more.js.map +/* + Highcharts JS v7.0.1 (2018-12-19) + + (c) 2009-2018 Torstein Honsi + + License: www.highcharts.com/license +*/ +(function(y){"object"===typeof module&&module.exports?module.exports=y:"function"===typeof define&&define.amd?define(function(){return y}):y("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(y){(function(a){function v(a,d){this.init(a,d)}var w=a.CenteredSeriesMixin,e=a.extend,m=a.merge,u=a.splat;e(v.prototype,{coll:"pane",init:function(a,d){this.chart=d;this.background=[];d.pane.push(this);this.setOptions(a)},setOptions:function(a){this.options=m(this.defaultOptions,this.chart.angular? +{background:{}}:void 0,a)},render:function(){var a=this.options,d=this.options.background,c=this.chart.renderer;this.group||(this.group=c.g("pane-group").attr({zIndex:a.zIndex||0}).add());this.updateCenter();if(d)for(d=u(d),a=Math.max(d.length,this.background.length||0),c=0;cc.len*c.tickInterval/(c.max-c.min)&&(a=0),l=h>a&&h<180-a?"left":h>180+a&&h<360-a?"right":"center"):l="center",g.attr({align:l})),b.pos.x=d.x+p.x,b.pos.y=d.y+n)}),n(f,"getMarkPath",function(b,c,g,p,n,d,a){var l=this.axis;l.isRadial?(b=l.getPosition(this.pos, +l.center[2]/2+p),c=["M",c,g,"L",b.x,b.y]):c=b.call(this,c,g,p,n,d,a);return c}))})(y);(function(a){var v=a.pick,w=a.extend,e=a.isArray,m=a.defined,u=a.seriesType,q=a.seriesTypes,d=a.Series.prototype,c=a.Point.prototype;u("arearange","area",{lineWidth:1,threshold:null,tooltip:{pointFormat:'\x3cspan style\x3d"color:{series.color}"\x3e\u25cf\x3c/span\x3e {series.name}: \x3cb\x3e{point.low}\x3c/b\x3e - \x3cb\x3e{point.high}\x3c/b\x3e\x3cbr/\x3e'},trackByArea:!0,dataLabels:{align:null,verticalAlign:null, +xLow:0,xHigh:0,yLow:0,yHigh:0}},{pointArrayMap:["low","high"],toYData:function(c){return[c.low,c.high]},pointValKey:"low",deferTranslatePolar:!0,highToXY:function(c){var b=this.chart,n=this.xAxis.postTranslate(c.rectPlotX,this.yAxis.len-c.plotHigh);c.plotHighX=n.x-b.plotLeft;c.plotHigh=n.y-b.plotTop;c.plotLowX=c.plotX},translate:function(){var c=this,b=c.yAxis,d=!!c.modifyValue;q.area.prototype.translate.apply(c);c.points.forEach(function(a){var n=a.low,l=a.high,k=a.plotY;null===l||null===n?(a.isNull= +!0,a.plotY=null):(a.plotLow=k,a.plotHigh=b.translate(d?c.modifyValue(l,a):l,0,1,0,1),d&&(a.yBottom=a.plotHigh))});this.chart.polar&&this.points.forEach(function(b){c.highToXY(b);b.tooltipPos=[(b.plotHighX+b.plotLowX)/2,(b.plotHigh+b.plotLow)/2]})},getGraphPath:function(c){var b=[],a=[],d,n=q.area.prototype.getGraphPath,f,r,t;t=this.options;var g=this.chart.polar&&!1!==t.connectEnds,p=t.connectNulls,x=t.step;c=c||this.points;for(d=c.length;d--;)f=c[d],f.isNull||g||p||c[d+1]&&!c[d+1].isNull||a.push({plotX:f.plotX, +plotY:f.plotY,doCurve:!1}),r={polarPlotY:f.polarPlotY,rectPlotX:f.rectPlotX,yBottom:f.yBottom,plotX:v(f.plotHighX,f.plotX),plotY:f.plotHigh,isNull:f.isNull},a.push(r),b.push(r),f.isNull||g||p||c[d-1]&&!c[d-1].isNull||a.push({plotX:f.plotX,plotY:f.plotY,doCurve:!1});c=n.call(this,c);x&&(!0===x&&(x="left"),t.step={left:"right",center:"center",right:"left"}[x]);b=n.call(this,b);a=n.call(this,a);t.step=x;t=[].concat(c,b);this.chart.polar||"M"!==a[0]||(a[0]="L");this.graphPath=t;this.areaPath=c.concat(a); +t.isArea=!0;t.xMap=c.xMap;this.areaPath.xMap=c.xMap;return t},drawDataLabels:function(){var c=this.points,b=c.length,a,k=[],h=this.options.dataLabels,f,r,t=this.chart.inverted,g,p;e(h)?1f.plotLow,f.y=f.high,f._plotY=f.plotY,f.plotY=f.plotHigh,k[a]=f.dataLabel,f.dataLabel=f.dataLabelUpper, +f.below=r,t?g.align||(g.align=r?"right":"left"):g.verticalAlign||(g.verticalAlign=r?"top":"bottom");this.options.dataLabels=g;d.drawDataLabels&&d.drawDataLabels.apply(this,arguments);for(a=b;a--;)if(f=c[a])f.dataLabelUpper=f.dataLabel,f.dataLabel=k[a],delete f.dataLabels,f.y=f.low,f.plotY=f._plotY}if(p.enabled||this._hasPointLabels){for(a=b;a--;)if(f=c[a])r=p.inside?f.plotHighf.plotLow,f.below=!r,t?p.align||(p.align=r?"left":"right"):p.verticalAlign||(p.verticalAlign=r?"bottom": +"top");this.options.dataLabels=p;d.drawDataLabels&&d.drawDataLabels.apply(this,arguments)}if(g.enabled)for(a=b;a--;)if(f=c[a])f.dataLabels=[f.dataLabel,f.dataLabelUpper].filter(function(b){return!!b});this.options.dataLabels=h},alignDataLabel:function(){q.column.prototype.alignDataLabel.apply(this,arguments)},drawPoints:function(){var c=this.points.length,b,l;d.drawPoints.apply(this,arguments);for(l=0;lx&& +(x*=-1,t-=x);h?(l=d.barX+b,d.shapeType="path",d.shapeArgs={d:a.polarArc(t+x,t,l,l+d.pointWidth)}):(g.height=x,g.y=t,d.tooltipPos=k.inverted?[c.len+c.pos-k.plotLeft-t-x/2,n.len+n.pos-k.plotTop-g.x-g.width/2,x]:[n.left-k.plotLeft+g.x+g.width/2,c.pos-k.plotTop+t+x/2,x])})},directTouch:!0,trackerGroups:["group","dataLabelsGroup"],drawGraph:e,getSymbol:e,crispCol:function(){return q.crispCol.apply(this,arguments)},drawPoints:function(){return q.drawPoints.apply(this,arguments)},drawTracker:function(){return q.drawTracker.apply(this, +arguments)},getColumnMetrics:function(){return q.getColumnMetrics.apply(this,arguments)},pointAttribs:function(){return q.pointAttribs.apply(this,arguments)},animate:function(){return q.animate.apply(this,arguments)},polarArc:function(){return q.polarArc.apply(this,arguments)},translate3dPoints:function(){return q.translate3dPoints.apply(this,arguments)},translate3dShapes:function(){return q.translate3dShapes.apply(this,arguments)}},{setState:q.pointClass.prototype.setState})})(y);(function(a){var v= +a.pick,w=a.seriesType,e=a.seriesTypes.column.prototype;w("columnpyramid","column",{},{translate:function(){var a=this,u=a.chart,q=a.options,d=a.dense=2>a.closestPointRange*a.xAxis.transA,d=a.borderWidth=v(q.borderWidth,d?0:1),c=a.yAxis,n=q.threshold,b=a.translatedThreshold=c.getThreshold(n),l=v(q.minPointLength,5),k=a.getColumnMetrics(),h=k.width,f=a.barW=Math.max(h,1+2*d),r=a.pointXOffset=k.offset;u.inverted&&(b-=.5);q.pointPadding&&(f=Math.ceil(f));e.translate.apply(a);a.points.forEach(function(d){var g= +v(d.yBottom,b),p=999+Math.abs(g),k=Math.min(Math.max(-p,d.plotY),c.len+p),p=d.plotX+r,t=f/2,e=Math.min(k,g),g=Math.max(k,g)-e,m,z,A,w,C,D;d.barX=p;d.pointWidth=h;d.tooltipPos=u.inverted?[c.len+c.pos-u.plotLeft-k,a.xAxis.len-p-t,g]:[p+t,k+c.pos-u.plotTop,g];k=n+(d.total||d.y);"percent"===q.stacking&&(k=n+(0>d.y)?-100:100);k=c.toPixels(k,!0);m=u.plotHeight-k-(u.plotHeight-b);z=t*(e-k)/m;A=t*(e+g-k)/m;m=p-z+t;z=p+z+t;w=p+A+t;A=p-A+t;C=e-l;D=e+g;0>d.y&&(C=e,D=e+g+l);u.inverted&&(w=u.plotWidth-e,m=k-(u.plotWidth- +b),z=t*(k-w)/m,A=t*(k-(w-g))/m,m=p+t+z,z=m-2*z,w=p-A+t,A=p+A+t,C=e,D=e+g-l,0>d.y&&(D=e+g+l));d.shapeType="path";d.shapeArgs={x:m,y:C,width:z-m,height:g,d:["M",m,C,"L",z,C,w,D,A,D,"Z"]}})}})})(y);(function(a){var v=a.isNumber,w=a.merge,e=a.pick,m=a.pInt,u=a.Series,q=a.seriesType,d=a.TrackerMixin;q("gauge","line",{dataLabels:{enabled:!0,defer:!1,y:15,borderRadius:3,crop:!1,verticalAlign:"top",zIndex:2,borderWidth:1,borderColor:"#cccccc"},dial:{},pivot:{},tooltip:{headerFormat:""},showInLegend:!1},{angular:!0, +directTouch:!0,drawGraph:a.noop,fixedBox:!0,forceDL:!0,noSharedTooltip:!0,trackerGroups:["group","dataLabelsGroup"],translate:function(){var c=this.yAxis,a=this.options,b=c.center;this.generatePoints();this.points.forEach(function(d){var n=w(a.dial,d.dial),h=m(e(n.radius,80))*b[2]/200,f=m(e(n.baseLength,70))*h/100,l=m(e(n.rearLength,10))*h/100,t=n.baseWidth||3,g=n.topWidth||1,p=a.overshoot,x=c.startAngleRad+c.translate(d.y,null,null,null,!0);v(p)?(p=p/180*Math.PI,x=Math.max(c.startAngleRad-p,Math.min(c.endAngleRad+ +p,x))):!1===a.wrap&&(x=Math.max(c.startAngleRad,Math.min(c.endAngleRad,x)));x=180*x/Math.PI;d.shapeType="path";d.shapeArgs={d:n.path||["M",-l,-t/2,"L",f,-t/2,h,-g/2,h,g/2,f,t/2,-l,t/2,"z"],translateX:b[0],translateY:b[1],rotation:x};d.plotX=b[0];d.plotY=b[1]})},drawPoints:function(){var c=this,a=c.chart,b=c.yAxis.center,d=c.pivot,k=c.options,h=k.pivot,f=a.renderer;c.points.forEach(function(b){var d=b.graphic,g=b.shapeArgs,p=g.d,n=w(k.dial,b.dial);d?(d.animate(g),g.d=p):(b.graphic=f[b.shapeType](g).attr({rotation:g.rotation, +zIndex:1}).addClass("highcharts-dial").add(c.group),a.styledMode||b.graphic.attr({stroke:n.borderColor||"none","stroke-width":n.borderWidth||0,fill:n.backgroundColor||"#000000"}))});d?d.animate({translateX:b[0],translateY:b[1]}):(c.pivot=f.circle(0,0,e(h.radius,5)).attr({zIndex:2}).addClass("highcharts-pivot").translate(b[0],b[1]).add(c.group),a.styledMode||c.pivot.attr({"stroke-width":h.borderWidth||0,stroke:h.borderColor||"#cccccc",fill:h.backgroundColor||"#000000"}))},animate:function(c){var a= +this;c||(a.points.forEach(function(b){var c=b.graphic;c&&(c.attr({rotation:180*a.yAxis.startAngleRad/Math.PI}),c.animate({rotation:b.shapeArgs.rotation},a.options.animation))}),a.animate=null)},render:function(){this.group=this.plotGroup("group","series",this.visible?"visible":"hidden",this.options.zIndex,this.chart.seriesGroup);u.prototype.render.call(this);this.group.clip(this.chart.clipRect)},setData:function(c,a){u.prototype.setData.call(this,c,!1);this.processData();this.generatePoints();e(a, +!0)&&this.chart.redraw()},drawTracker:d&&d.drawTrackerPoint},{setState:function(c){this.state=c}})})(y);(function(a){var v=a.noop,w=a.pick,e=a.seriesType,m=a.seriesTypes;e("boxplot","column",{threshold:null,tooltip:{pointFormat:'\x3cspan style\x3d"color:{point.color}"\x3e\u25cf\x3c/span\x3e \x3cb\x3e {series.name}\x3c/b\x3e\x3cbr/\x3eMaximum: {point.high}\x3cbr/\x3eUpper quartile: {point.q3}\x3cbr/\x3eMedian: {point.median}\x3cbr/\x3eLower quartile: {point.q1}\x3cbr/\x3eMinimum: {point.low}\x3cbr/\x3e'}, +whiskerLength:"50%",fillColor:"#ffffff",lineWidth:1,medianWidth:2,whiskerWidth:2},{pointArrayMap:["low","q1","median","q3","high"],toYData:function(a){return[a.low,a.q1,a.median,a.q3,a.high]},pointValKey:"high",pointAttribs:function(){return{}},drawDataLabels:v,translate:function(){var a=this.yAxis,e=this.pointArrayMap;m.column.prototype.translate.apply(this);this.points.forEach(function(d){e.forEach(function(c){null!==d[c]&&(d[c+"Plot"]=a.translate(d[c],0,1,0,1))})})},drawPoints:function(){var a= +this,e=a.options,d=a.chart,c=d.renderer,n,b,l,k,h,f,m=0,t,g,p,x,E=!1!==a.doQuartiles,F,B=a.options.whiskerLength;a.points.forEach(function(r){var q=r.graphic,u=q?"animate":"attr",z=r.shapeArgs,v={},H={},J={},y={},G=r.color||a.color;void 0!==r.plotY&&(t=z.width,g=Math.floor(z.x),p=g+t,x=Math.round(t/2),n=Math.floor(E?r.q1Plot:r.lowPlot),b=Math.floor(E?r.q3Plot:r.lowPlot),l=Math.floor(r.highPlot),k=Math.floor(r.lowPlot),q||(r.graphic=q=c.g("point").add(a.group),r.stem=c.path().addClass("highcharts-boxplot-stem").add(q), +B&&(r.whiskers=c.path().addClass("highcharts-boxplot-whisker").add(q)),E&&(r.box=c.path(void 0).addClass("highcharts-boxplot-box").add(q)),r.medianShape=c.path(void 0).addClass("highcharts-boxplot-median").add(q)),d.styledMode||(H.stroke=r.stemColor||e.stemColor||G,H["stroke-width"]=w(r.stemWidth,e.stemWidth,e.lineWidth),H.dashstyle=r.stemDashStyle||e.stemDashStyle,r.stem.attr(H),B&&(J.stroke=r.whiskerColor||e.whiskerColor||G,J["stroke-width"]=w(r.whiskerWidth,e.whiskerWidth,e.lineWidth),r.whiskers.attr(J)), +E&&(v.fill=r.fillColor||e.fillColor||G,v.stroke=e.lineColor||G,v["stroke-width"]=e.lineWidth||0,r.box.attr(v)),y.stroke=r.medianColor||e.medianColor||G,y["stroke-width"]=w(r.medianWidth,e.medianWidth,e.lineWidth),r.medianShape.attr(y)),f=r.stem.strokeWidth()%2/2,m=g+x+f,r.stem[u]({d:["M",m,b,"L",m,l,"M",m,n,"L",m,k]}),E&&(f=r.box.strokeWidth()%2/2,n=Math.floor(n)+f,b=Math.floor(b)+f,g+=f,p+=f,r.box[u]({d:["M",g,b,"L",g,n,"L",p,n,"L",p,b,"L",g,b,"z"]})),B&&(f=r.whiskers.strokeWidth()%2/2,l+=f,k+=f, +F=/%$/.test(B)?x*parseFloat(B)/100:B/2,r.whiskers[u]({d:["M",m-F,l,"L",m+F,l,"M",m-F,k,"L",m+F,k]})),h=Math.round(r.medianPlot),f=r.medianShape.strokeWidth()%2/2,h+=f,r.medianShape[u]({d:["M",g,h,"L",p,h]}))})},setStackedPoints:v})})(y);(function(a){var v=a.noop,w=a.seriesType,e=a.seriesTypes;w("errorbar","boxplot",{color:"#000000",grouping:!1,linkedTo:":previous",tooltip:{pointFormat:'\x3cspan style\x3d"color:{point.color}"\x3e\u25cf\x3c/span\x3e {series.name}: \x3cb\x3e{point.low}\x3c/b\x3e - \x3cb\x3e{point.high}\x3c/b\x3e\x3cbr/\x3e'}, +whiskerWidth:null},{type:"errorbar",pointArrayMap:["low","high"],toYData:function(a){return[a.low,a.high]},pointValKey:"high",doQuartiles:!1,drawDataLabels:e.arearange?function(){var a=this.pointValKey;e.arearange.prototype.drawDataLabels.call(this);this.data.forEach(function(e){e.y=e[a]})}:v,getColumnMetrics:function(){return this.linkedParent&&this.linkedParent.columnMetrics||e.column.prototype.getColumnMetrics.call(this)}})})(y);(function(a){var v=a.correctFloat,w=a.isNumber,e=a.pick,m=a.Point, +u=a.Series,q=a.seriesType,d=a.seriesTypes;q("waterfall","column",{dataLabels:{inside:!0},lineWidth:1,lineColor:"#333333",dashStyle:"Dot",borderColor:"#333333",states:{hover:{lineWidthPlus:0}}},{pointValKey:"y",showLine:!0,generatePoints:function(){var c=this.options.threshold,a,b,l,k;d.column.prototype.generatePoints.apply(this);l=0;for(b=this.points.length;lh.height&&(h.y+=h.height,h.height*=-1),k.plotY=h.y=Math.round(h.y)-this.borderWidth%2/2,h.height=Math.max(Math.round(h.height),.001),k.yBottom=h.y+h.height,h.height<=q&&!k.isNull?(h.height=q,h.y-=u,k.plotY=h.y,k.minPointLengthOffset=0>k.y?-u:u):(k.isNull&& +(h.width=0),k.minPointLengthOffset=0),h=k.plotY+(k.negative?h.height:0),this.chart.inverted?k.tooltipPos[0]=a.len-h:k.tooltipPos[1]=h},processData:function(a){var c=this.yData,b=this.options.data,d,k=c.length,h,f,r,e,g,p;f=h=r=e=this.options.threshold||0;for(p=0;pa[e-1].y&&!k||0=c&&a.renderRange(b)});a.legendSymbol.add(a.legendItem); +a.legendItem.add(a.legendGroup);a.hideOverlappingLabels()},renderRange:function(a){var b=this.options,c=b.labels,d=this.chart.renderer,g=this.symbols,h=g.labels,f=a.center,e=Math.abs(a.radius),k=b.connectorDistance,l=c.align,r=c.style.fontSize,k=this.legend.options.rtl||"left"===l?-k:k,c=b.connectorWidth,n=this.ranges[0].radius,m=f-e-b.borderWidth/2+c/2,t,r=r/2-(this.fontMetrics.h-r)/2,q=d.styledMode;"center"===l&&(k=0,b.connectorDistance=0,a.labelStyle.align="center");l=m+b.labels.y;t=n+k+b.labels.x; +g.bubbleItems.push(d.circle(n,f+((m%1?1:.5)-(c%2?0:.5)),e).attr(q?{}:a.bubbleStyle).addClass((q?"highcharts-color-"+this.options.seriesIndex+" ":"")+"highcharts-bubble-legend-symbol "+(b.className||"")).add(this.legendSymbol));g.connectors.push(d.path(d.crispLine(["M",n,m,"L",n+k,m],b.connectorWidth)).attr(q?{}:a.connectorStyle).addClass((q?"highcharts-color-"+this.options.seriesIndex+" ":"")+"highcharts-bubble-legend-connectors "+(b.connectorClassName||"")).add(this.legendSymbol));a=d.text(this.formatLabel(a), +t,l+r).attr(q?{}:a.labelStyle).addClass("highcharts-bubble-legend-labels "+(b.labels.className||"")).add(this.legendSymbol);h.push(a);a.placed=!0;a.alignAttr={x:t,y:l+r}},getMaxLabelSize:function(){var a,b;this.symbols.labels.forEach(function(c){b=c.getBBox(!0);a=a?b.width>a.width?b:a:b});return a||{}},formatLabel:function(b){var d=this.options,g=d.labels.formatter;return(d=d.labels.format)?a.format(d,b):g?g.call(b):c(b.value,1)},hideOverlappingLabels:function(){var a=this.chart,b=this.symbols;!this.options.labels.allowOverlap&& +b&&(a.hideOverlappingLabels(b.labels),b.labels.forEach(function(a,c){a.newOpacity?a.newOpacity!==a.oldOpacity&&b.connectors[c].show():b.connectors[c].hide()}))},getRanges:function(){var a=this.legend.bubbleLegend,c,h=a.options.ranges,f,e=Number.MAX_VALUE,l=-Number.MAX_VALUE;a.chart.series.forEach(function(a){a.isBubble&&!a.ignoreSeries&&(f=a.zData.filter(d),f.length&&(e=k(a.options.zMin,Math.min(e,Math.max(r(f),!1===a.options.displayNegative?a.options.zThreshold:-Number.MAX_VALUE))),l=k(a.options.zMax, +Math.max(l,t(f)))))});c=e===l?[{value:l}]:[{value:e},{value:(e+l)/2},{value:l,autoRanges:!0}];h.length&&h[0].radius&&c.reverse();c.forEach(function(a,d){h&&h[d]&&(c[d]=b(!1,h[d],a))});return c},predictBubbleSizes:function(){var a=this.chart,b=this.fontMetrics,c=a.legend.options,d="horizontal"===c.layout,h=d?a.legend.lastLineHeight:0,f=a.plotSizeX,e=a.plotSizeY,l=a.series[this.options.seriesIndex],a=Math.ceil(l.minPxSize),k=Math.ceil(l.maxPxSize),l=l.options.maxSize,r=Math.min(e,f);if(c.floating|| +!/%$/.test(l))b=k;else if(l=parseFloat(l),b=(r+h-b.h/2)*l/100/(l/100+1),d&&e-b>=f||!d&&f-b>=e)b=k;return[a,Math.ceil(b)]},updateRanges:function(a,b){var c=this.legend.options.bubbleLegend;c.minSize=a;c.maxSize=b;c.ranges=this.getRanges()},correctSizes:function(){var a=this.legend,b=this.chart.series[this.options.seriesIndex];1c.height&&(c.height=a[f].itemHeight);c.step=h}return b};w.prototype.retranslateItems=function(a){var b,c,d,h=this.options.rtl,f=0;this.allItems.forEach(function(g,e){b=g.legendGroup.translateX;c=g._legendItemPos[1];if((d=g.movementX)|| +h&&g.ranges)d=h?b-g.options.maxSize/2:b+d,g.legendGroup.attr({translateX:d});e>a[f].step&&f++;g.legendGroup.attr({translateY:Math.round(c+a[f].height/2)});g._legendItemPos[1]=c+a[f].height/2})};m(v,"legendItemClick",function(){var a=this.chart,b=this.visible,c=this.chart.legend;c&&c.bubbleLegend&&(this.visible=!b,this.ignoreSeries=b,a=0<=a.getVisibleBubbleSeriesIndex(),c.bubbleLegend.visible!==a&&(c.update({bubbleLegend:{enabled:a}}),c.bubbleLegend.visible=a),this.visible=b)});u(e.prototype,"drawChartBox", +function(a,b,c){var d=this.legend,h=0<=this.getVisibleBubbleSeriesIndex(),f;d&&d.options.enabled&&d.bubbleLegend&&d.options.bubbleLegend.autoRanges&&h?(f=d.bubbleLegend.options,h=d.bubbleLegend.predictBubbleSizes(),d.bubbleLegend.updateRanges(h[0],h[1]),f.placed||(d.group.placed=!1,d.allItems.forEach(function(a){a.legendGroup.translateY=null})),d.render(),this.getMargins(),this.axes.forEach(function(a){a.render();f.placed||(a.setScale(),a.updateNames(),n(a.ticks,function(a){a.isNew=!0;a.isNewLabel= +!0}))}),f.placed=!0,this.getMargins(),a.call(this,b,c),d.bubbleLegend.correctSizes(),d.retranslateItems(d.getLinesHeights())):(a.call(this,b,c),d&&d.options.enabled&&d.bubbleLegend&&(d.render(),d.retranslateItems(d.getLinesHeights())))})})(y);(function(a){var v=a.arrayMax,w=a.arrayMin,e=a.Axis,m=a.color,u=a.isNumber,q=a.noop,d=a.pick,c=a.pInt,n=a.Point,b=a.Series,l=a.seriesType,k=a.seriesTypes;l("bubble","scatter",{dataLabels:{formatter:function(){return this.point.z},inside:!0,verticalAlign:"middle"}, +animationLimit:250,marker:{lineColor:null,lineWidth:1,fillOpacity:.5,radius:null,states:{hover:{radiusPlus:0}},symbol:"circle"},minSize:8,maxSize:"20%",softThreshold:!1,states:{hover:{halo:{size:5}}},tooltip:{pointFormat:"({point.x}, {point.y}), Size: {point.z}"},turboThreshold:0,zThreshold:0,zoneAxis:"z"},{pointArrayMap:["y","z"],parallelArrays:["x","y","z"],trackerGroups:["group","dataLabelsGroup"],specialGroup:"group",bubblePadding:!0,zoneAxis:"z",directTouch:!0,isBubble:!0,pointAttribs:function(a, +c){var d=this.options.marker.fillOpacity;a=b.prototype.pointAttribs.call(this,a,c);1!==d&&(a.fill=m(a.fill).setOpacity(d).get("rgba"));return a},getRadii:function(a,b,c){var d,h=this.zData,f=c.minPxSize,e=c.maxPxSize,l=[],k;d=0;for(c=h.length;d=this.minPxSize/2?(d.marker=a.extend(d.marker,{radius:e,width:2*e,height:2*e}),d.dlBox={x:d.plotX-e,y:d.plotY-e,width:2*e,height:2*e}):d.shapeArgs=d.plotY=d.dlBox=void 0},alignDataLabel:k.column.prototype.alignDataLabel,buildKDTree:q,applyZones:q},{haloPath:function(a){return n.prototype.haloPath.call(this,0===a?0:(this.marker?this.marker.radius||0:0)+a)},ttBelow:!1});e.prototype.beforePadding=function(){var b=this,e=this.len,l=this.chart,k=0,g=e,n=this.isXAxis,m=n?"xData":"yData", +q=this.min,y={},B=Math.min(l.plotWidth,l.plotHeight),z=Number.MAX_VALUE,A=-Number.MAX_VALUE,I=this.max-q,C=e/I,D=[];this.series.forEach(function(e){var f=e.options;!e.bubblePadding||!e.visible&&l.options.chart.ignoreHiddenSeries||(b.allowZoomOutside=!0,D.push(e),n&&(["minSize","maxSize"].forEach(function(a){var b=f[a],d=/%$/.test(b),b=c(b);y[a]=d?B*b/100:b}),e.minPxSize=y.minSize,e.maxPxSize=Math.max(y.maxSize,y.minSize),e=e.zData.filter(a.isNumber),e.length&&(z=d(f.zMin,Math.min(z,Math.max(w(e), +!1===f.displayNegative?f.zThreshold:-Number.MAX_VALUE))),A=d(f.zMax,Math.max(A,v(e))))))});D.forEach(function(a){var c=a[m],d=c.length,e;n&&a.getRadii(z,A,a);if(0Math.sqrt(e*e+q*q)-Math.abs(a[2]+m[2])},positionBubble:function(a, +m,u){var e=Math.sqrt,d=Math.asin,c=Math.acos,n=Math.pow,b=Math.abs,e=e(n(a[0]-m[0],2)+n(a[1]-m[1],2)),c=c((n(e,2)+n(u[2]+m[2],2)-n(u[2]+a[2],2))/(2*(u[2]+m[2])*e)),d=d(b(a[0]-m[0])/e);a=(0>a[1]-m[1]?0:Math.PI)+c+d*(0>(a[0]-m[0])*(a[1]-m[1])?1:-1);return[m[0]+(m[2]+u[2])*Math.sin(a),m[1]-(m[2]+u[2])*Math.cos(a),u[2],u[3],u[4]]},placeBubbles:function(a){var e=this.checkOverlap,u=this.positionBubble,q=[],d=1,c=0,n=0,b,l;b=a.sort(function(a,b){return b[2]-a[2]});if(!b.length)return[];if(2>b.length)return[0, +0,b[0][0],b[0][1],b[0][2]];q.push([[0,0,b[0][2],b[0][3],b[0][4]]]);q.push([[0,0-b[1][2]-b[0][2],b[1][2],b[1][3],b[1][4]]]);for(l=2;lc?a.length-1+c:0;c=0>d-1?a.length-(1+k):d-1;k=d+1>a.length-1?k:d+1;h=a[c];k=a[k];f=h.plotX;h=h.plotY;n=k.plotX;m=k.plotY;k=a[d].plotX;d=a[d].plotY;f=(1.5*k+f)/2.5;h=(1.5*d+h)/2.5;n=(1.5*k+n)/2.5;g=(1.5*d+m)/2.5;m=Math.sqrt(Math.pow(f-k,2)+Math.pow(h-d,2));p=Math.sqrt(Math.pow(n-k,2)+Math.pow(g-d,2));f=Math.atan2(h-d,f-k);g=Math.PI/2+(f+Math.atan2(g-d,n-k))/2;Math.abs(f-g)>Math.PI/2&&(g-=Math.PI);f=k+Math.cos(g)*m;h=d+Math.sin(g)*m;n=k+Math.cos(Math.PI+g)*p;g=d+ +Math.sin(Math.PI+g)*p;k={rightContX:n,rightContY:g,leftContX:f,leftContY:h,plotX:k,plotY:d};e&&(k.prevPointCont=this.getConnectors(a,c,!1,b));return k},m(u,"buildKDTree",function(a){this.chart.polar&&(this.kdByAngle?this.searchPoint=this.searchPointByAngle:this.options.findNearestPointBy="xy");a.apply(this)}),u.toXY=function(a){var c,d=this.chart,b=a.plotX;c=a.plotY;a.rectPlotX=b;a.rectPlotY=c;c=this.xAxis.postTranslate(a.plotX,this.yAxis.len-c);a.plotX=a.polarPlotX=c.x-d.plotLeft;a.plotY=a.polarPlotY= +c.y-d.plotTop;this.kdByAngle?(d=(b/Math.PI*180+this.xAxis.pane.options.startAngle)%360,0>d&&(d+=360),a.clientX=d):a.clientX=a.plotX},e.spline&&(m(e.spline.prototype,"getPointSpline",function(a,c,e,b){this.chart.polar?b?(a=this.getConnectors(c,b,!0,this.connectEnds),a=["C",a.prevPointCont.rightContX,a.prevPointCont.rightContY,a.leftContX,a.leftContY,a.plotX,a.plotY]):a=["M",e.plotX,e.plotY]:a=a.call(this,c,e,b);return a}),e.areasplinerange&&(e.areasplinerange.prototype.getPointSpline=e.spline.prototype.getPointSpline)), +a.addEvent(w,"afterTranslate",function(){var d=this.chart,c,e;if(d.polar){this.kdByAngle=d.tooltip&&d.tooltip.shared;if(!this.preventPostTranslate)for(c=this.points,e=c.length;e--;)this.toXY(c[e]);this.hasClipCircleSetter||(this.hasClipCircleSetter=!!a.addEvent(this,"afterRender",function(){var b;d.polar&&(b=this.yAxis.center,this.group.clip(d.renderer.clipCircle(b[0],b[1],b[2]/2)),this.setClip=a.noop)}))}},{order:2}),m(u,"getGraphPath",function(a,c){var d=this,b,e,k;if(this.chart.polar){c=c||this.points; +for(b=0;bc.center[1]}),m(e,"alignDataLabel",function(a,c,e,b,l,k){this.chart.polar?(a=c.rectPlotX/Math.PI*180,null===b.align&&(b.align=20a?"left":200a?"right":"center"),null===b.verticalAlign&&(b.verticalAlign=45>a||315a?"top":"middle"),u.alignDataLabel.call(this,c,e,b,l,k)):a.call(this, +c,e,b,l,k)})),m(q,"getCoordinates",function(a,c){var d=this.chart,b={xAxis:[],yAxis:[]};d.polar?d.axes.forEach(function(a){var e=a.isXAxis,h=a.center,f=c.chartX-h[0]-d.plotLeft,h=c.chartY-h[1]-d.plotTop;b[e?"xAxis":"yAxis"].push({axis:a,value:a.translate(e?Math.PI-Math.atan2(f,h):Math.sqrt(Math.pow(f,2)+Math.pow(h,2)),!0)})}):b=a.call(this,c);return b}),a.SVGRenderer.prototype.clipCircle=function(d,c,e){var b=a.uniqueKey(),l=this.createElement("clipPath").attr({id:b}).add(this.defs);d=this.circle(d, +c,e).add(l);d.id=b;d.clipPath=l;return d},a.addEvent(a.Chart,"getAxes",function(){this.pane||(this.pane=[]);a.splat(this.options.pane).forEach(function(d){new a.Pane(d,this)},this)}),a.addEvent(a.Chart,"afterDrawChartBox",function(){this.pane.forEach(function(a){a.render()})}),m(a.Chart.prototype,"get",function(d,c){return a.find(this.pane,function(a){return a.options.id===c})||d.call(this,c)}))})(y)}); +//# sourceMappingURL=highcharts-more.js.map diff --git a/docs/libs/highcharts-7.0.1/highcharts.js b/docs/libs/highcharts-7.0.1/highcharts.js index a8aa56f4..2517eb15 100644 --- a/docs/libs/highcharts-7.0.1/highcharts.js +++ b/docs/libs/highcharts-7.0.1/highcharts.js @@ -1,436 +1,436 @@ -/* - Highcharts JS v7.0.1 (2018-12-19) - - (c) 2009-2018 Torstein Honsi - - License: www.highcharts.com/license -*/ -(function(O,J){"object"===typeof module&&module.exports?module.exports=O.document?J(O):J:"function"===typeof define&&define.amd?define(function(){return J(O)}):O.Highcharts=J(O)})("undefined"!==typeof window?window:this,function(O){var J=function(){var a="undefined"===typeof O?window:O,y=a.document,G=a.navigator&&a.navigator.userAgent||"",E=y&&y.createElementNS&&!!y.createElementNS("http://www.w3.org/2000/svg","svg").createSVGRect,h=/(edge|msie|trident)/i.test(G)&&!a.opera,c=-1!==G.indexOf("Firefox"), -r=-1!==G.indexOf("Chrome"),u=c&&4>parseInt(G.split("Firefox/")[1],10);return a.Highcharts?a.Highcharts.error(16,!0):{product:"Highcharts",version:"7.0.1",deg2rad:2*Math.PI/360,doc:y,hasBidiBug:u,hasTouch:y&&void 0!==y.documentElement.ontouchstart,isMS:h,isWebKit:-1!==G.indexOf("AppleWebKit"),isFirefox:c,isChrome:r,isSafari:!r&&-1!==G.indexOf("Safari"),isTouchDevice:/(Mobile|Android|Windows Phone)/.test(G),SVG_NS:"http://www.w3.org/2000/svg",chartCount:0,seriesTypes:{},symbolSizes:{},svg:E,win:a,marginNames:["plotTop", -"marginRight","marginBottom","plotLeft"],noop:function(){},charts:[]}}();(function(a){a.timers=[];var y=a.charts,G=a.doc,E=a.win;a.error=function(h,c,r){var u=a.isNumber(h)?"Highcharts error #"+h+": www.highcharts.com/errors/"+h:h;r&&a.fireEvent(r,"displayError",{code:h});if(c)throw Error(u);E.console&&console.log(u)};a.Fx=function(a,c,r){this.options=c;this.elem=a;this.prop=r};a.Fx.prototype={dSetter:function(){var a=this.paths[0],c=this.paths[1],r=[],u=this.now,v=a.length,w;if(1===u)r=this.toD; -else if(v===c.length&&1>u)for(;v--;)w=parseFloat(a[v]),r[v]=isNaN(w)?c[v]:u*parseFloat(c[v]-w)+w;else r=c;this.elem.attr("d",r,null,!0)},update:function(){var a=this.elem,c=this.prop,r=this.now,u=this.options.step;if(this[c+"Setter"])this[c+"Setter"]();else a.attr?a.element&&a.attr(c,r,null,!0):a.style[c]=r+this.unit;u&&u.call(a,r,this)},run:function(h,c,r){var u=this,v=u.options,w=function(a){return w.stopped?!1:u.step(a)},n=E.requestAnimationFrame||function(a){setTimeout(a,13)},g=function(){for(var d= -0;d=n+this.startTime?(this.now=this.end,this.pos=1,this.update(),r=g[this.prop]=!0,a.objectEach(g,function(a){!0!==a&&(r=!1)}),r&&w&&w.call(v),h=!1):(this.pos=u.easing((c-this.startTime)/n),this.now=this.start+(this.end-this.start)*this.pos,this.update(),h=!0);return h},initPath:function(h,c,r){function u(a){var b,k;for(f=a.length;f--;)b="M"===a[f]||"L"===a[f],k=/[a-zA-Z]/.test(a[f+3]),b&&k&&a.splice(f+1,0,a[f+1],a[f+2],a[f+1],a[f+2])}function v(a,l){for(;a.lengtha&&-Infinity=r&&(c=[1/r])));for(u=0;u=h||!v&&w<=(c[u]+(c[u+1]||c[u]))/2);u++);return n=a.correctFloat(n*r,-Math.round(Math.log(.001)/Math.LN10))};a.stableSort=function(a,c){var h=a.length,u,v;for(v=0;v< -h;v++)a[v].safeI=v;a.sort(function(a,n){u=c(a,n);return 0===u?a.safeI-n.safeI:u});for(v=0;vh&&(h=a[c]);return h};a.destroyObjectProperties=function(h,c){a.objectEach(h,function(a,u){a&&a!==c&&a.destroy&&a.destroy();delete h[u]})};a.discardElement=function(h){var c=a.garbageBin;c||(c=a.createElement("div"));h&&c.appendChild(h);c.innerHTML= -""};a.correctFloat=function(a,c){return parseFloat(a.toPrecision(c||14))};a.setAnimation=function(h,c){c.renderer.globalAnimation=a.pick(h,c.options.chart.animation,!0)};a.animObject=function(h){return a.isObject(h)?a.merge(h):{duration:h?500:0}};a.timeUnits={millisecond:1,second:1E3,minute:6E4,hour:36E5,day:864E5,week:6048E5,month:24192E5,year:314496E5};a.numberFormat=function(h,c,r,u){h=+h||0;c=+c;var v=a.defaultOptions.lang,w=(h.toString().split(".")[1]||"").split("e")[0].length,n,g,d=h.toString().split("e"); --1===c?c=Math.min(w,20):a.isNumber(c)?c&&d[1]&&0>d[1]&&(n=c+ +d[1],0<=n?(d[0]=(+d[0]).toExponential(n).split("e")[0],c=n):(d[0]=d[0].split(".")[0]||0,h=20>c?(d[0]*Math.pow(10,d[1])).toFixed(c):0,d[1]=0)):c=2;g=(Math.abs(d[1]?d[0]:h)+Math.pow(10,-Math.max(c,w)-1)).toFixed(c);w=String(a.pInt(g));n=3h?"-":"")+(n?w.substr(0,n)+u:"");h+=w.substr(n).replace(/(\d{3})(?=\d)/g,"$1"+u);c&&(h+=r+g.slice(-c));d[1]&&0!==+h&&(h+= -"e"+d[1]);return h};Math.easeInOutSine=function(a){return-.5*(Math.cos(Math.PI*a)-1)};a.getStyle=function(h,c,r){if("width"===c)return Math.max(0,Math.min(h.offsetWidth,h.scrollWidth,h.getBoundingClientRect?Math.floor(h.getBoundingClientRect().width):Infinity)-a.getStyle(h,"padding-left")-a.getStyle(h,"padding-right"));if("height"===c)return Math.max(0,Math.min(h.offsetHeight,h.scrollHeight)-a.getStyle(h,"padding-top")-a.getStyle(h,"padding-bottom"));E.getComputedStyle||a.error(27,!0);if(h=E.getComputedStyle(h, -void 0))h=h.getPropertyValue(c),a.pick(r,"opacity"!==c)&&(h=a.pInt(h));return h};a.inArray=function(a,c,r){return c.indexOf(a,r)};a.find=Array.prototype.find?function(a,c){return a.find(c)}:function(a,c){var h,u=a.length;for(h=0;h>16,(h&65280)>>8,h&255,1]:4===c&&(r=[(h&3840)>>4|(h&3840)>>8,(h&240)>>4|h&240,(h&15)<<4|h&15,1])),!r)for(u=this.parsers.length;u--&&!r;)v=this.parsers[u],(c=v.regex.exec(h))&&(r=v.parse(c));this.rgba=r||[]},get:function(a){var c=this.input,h=this.rgba,u;this.stops?(u=G(c),u.stops=[].concat(u.stops),this.stops.forEach(function(c, -h){u.stops[h]=[u.stops[h][0],c.get(a)]})):u=h&&y(h[0])?"rgb"===a||!a&&1===h[3]?"rgb("+h[0]+","+h[1]+","+h[2]+")":"a"===a?h[3]:"rgba("+h.join(",")+")":c;return u},brighten:function(a){var c,h=this.rgba;if(this.stops)this.stops.forEach(function(c){c.brighten(a)});else if(y(a)&&0!==a)for(c=0;3>c;c++)h[c]+=E(255*a),0>h[c]&&(h[c]=0),255q.width)q={width:0,height:0}}else q=this.htmlGetBBox();C.isSVG&&(a=q.width,C=q.height,x&&(q.height=C={"11px,17":14,"13px,20":16}[k&&k.fontSize+","+Math.round(C)]||C),e&&(q.width=Math.abs(C*Math.sin(b))+ -Math.abs(a*Math.cos(b)),q.height=Math.abs(C*Math.cos(b))+Math.abs(a*Math.sin(b))));if(c&&0]*>/g, -"").replace(/</g,"\x3c").replace(/>/g,"\x3e")))},textSetter:function(a){a!==this.textStr&&(delete this.bBox,this.textStr=a,this.added&&this.renderer.buildText(this))},fillSetter:function(a,e,q){"string"===typeof a?q.setAttribute(e,a):a&&this.complexColor(a,e,q)},visibilitySetter:function(a,e,q){"inherit"===a?q.removeAttribute(e):this[e]!==a&&q.setAttribute(e,a);this[e]=a},zIndexSetter:function(a,q){var f=this.renderer,b=this.parentGroup,k=(b||f).element||f.box,l,d=this.element,C,p,f=k===f.box; -l=this.added;var g;n(a)?(d.setAttribute("data-z-index",a),a=+a,this[q]===a&&(l=!1)):n(this[q])&&d.removeAttribute("data-z-index");this[q]=a;if(l){(a=this.zIndex)&&b&&(b.handleZ=!0);q=k.childNodes;for(g=q.length-1;0<=g&&!C;g--)if(b=q[g],l=b.getAttribute("data-z-index"),p=!n(l),b!==d)if(0>a&&p&&!f&&!g)k.insertBefore(d,q[g]),C=!0;else if(e(l)<=a||p&&(!n(a)||0<=a))k.insertBefore(d,q[g+1]||null),C=!0;C||(k.insertBefore(d,q[f?3:0]||null),C=!0)}return C},_defaultSetter:function(a,e,q){q.setAttribute(e,a)}}); -y.prototype.yGetter=y.prototype.xGetter;y.prototype.translateXSetter=y.prototype.translateYSetter=y.prototype.rotationSetter=y.prototype.verticalAlignSetter=y.prototype.rotationOriginXSetter=y.prototype.rotationOriginYSetter=y.prototype.scaleXSetter=y.prototype.scaleYSetter=y.prototype.matrixSetter=function(a,e){this[e]=a;this.doTransform=!0};y.prototype["stroke-widthSetter"]=y.prototype.strokeSetter=function(a,e,q){this[e]=a;this.stroke&&this["stroke-width"]?(y.prototype.fillSetter.call(this,this.stroke, -"stroke",q),q.setAttribute("stroke-width",this["stroke-width"]),this.hasStroke=!0):"stroke-width"===e&&0===a&&this.hasStroke&&(q.removeAttribute("stroke"),this.hasStroke=!1)};G=a.SVGRenderer=function(){this.init.apply(this,arguments)};p(G.prototype,{Element:y,SVG_NS:K,init:function(a,e,q,f,b,k,l){var d;d=this.createElement("svg").attr({version:"1.1","class":"highcharts-root"});l||d.css(this.getStyle(f));f=d.element;a.appendChild(f);c(a,"dir","ltr");-1===a.innerHTML.indexOf("xmlns")&&c(f,"xmlns",this.SVG_NS); -this.isSVG=!0;this.box=f;this.boxWrapper=d;this.alignedObjects=[];this.url=(x||z)&&m.getElementsByTagName("base").length?S.location.href.split("#")[0].replace(/<[^>]*>/g,"").replace(/([\('\)])/g,"\\$1").replace(/ /g,"%20"):"";this.createElement("desc").add().element.appendChild(m.createTextNode("Created with Highcharts 7.0.1"));this.defs=this.createElement("defs").add();this.allowHTML=k;this.forExport=b;this.styledMode=l;this.gradients={};this.cache={};this.cacheKeys=[];this.imgCount=0;this.setSize(e, -q,!1);var C;x&&a.getBoundingClientRect&&(e=function(){v(a,{left:0,top:0});C=a.getBoundingClientRect();v(a,{left:Math.ceil(C.left)-C.left+"px",top:Math.ceil(C.top)-C.top+"px"})},e(),this.unSubPixelFix=E(S,"resize",e))},definition:function(a){function e(a,f){var b;L(a).forEach(function(a){var k=q.createElement(a.tagName),l={};D(a,function(a,e){"tagName"!==e&&"children"!==e&&"textContent"!==e&&(l[e]=a)});k.attr(l);k.add(f||q.defs);a.textContent&&k.element.appendChild(m.createTextNode(a.textContent)); -e(a.children||[],k);b=k});return b}var q=this;return e(a)},getStyle:function(a){return this.style=p({fontFamily:'"Lucida Grande", "Lucida Sans Unicode", Arial, Helvetica, sans-serif',fontSize:"12px"},a)},setStyle:function(a){this.boxWrapper.css(this.getStyle(a))},isHidden:function(){return!this.boxWrapper.getBBox().width},destroy:function(){var a=this.defs;this.box=null;this.boxWrapper=this.boxWrapper.destroy();d(this.gradients||{});this.gradients=null;a&&(this.defs=a.destroy());this.unSubPixelFix&& -this.unSubPixelFix();return this.alignedObjects=null},createElement:function(a){var e=new this.Element;e.init(this,a);return e},draw:A,getRadialAttr:function(a,e){return{cx:a[0]-a[2]/2+e.cx*a[2],cy:a[1]-a[2]/2+e.cy*a[2],r:e.r*a[2]}},truncate:function(a,e,q,f,b,k,l){var d=this,p=a.rotation,C,g=f?1:0,A=(q||f).length,K=A,c=[],x=function(a){e.firstChild&&e.removeChild(e.firstChild);a&&e.appendChild(m.createTextNode(a))},n=function(k,p){p=p||k;if(void 0===c[p])if(e.getSubStringLength)try{c[p]=b+e.getSubStringLength(0, -f?p+1:p)}catch(X){}else d.getSpanWidth&&(x(l(q||f,k)),c[p]=b+d.getSpanWidth(a,e));return c[p]},t,I;a.rotation=0;t=n(e.textContent.length);if(I=b+t>k){for(;g<=A;)K=Math.ceil((g+A)/2),f&&(C=l(f,K)),t=n(K,C&&C.length-1),g===A?g=A+1:t>k?A=K-1:g=K;0===A?x(""):q&&A===q.length-1||x(C||l(q||f,K))}f&&f.splice(0,K);a.actualWidth=t;a.rotation=p;return I},escapes:{"\x26":"\x26amp;","\x3c":"\x26lt;","\x3e":"\x26gt;","'":"\x26#39;",'"':"\x26quot;"},buildText:function(a){var q=a.element,f=this,k=f.forExport,b=B(a.textStr, -"").toString(),l=-1!==b.indexOf("\x3c"),d=q.childNodes,p,g=c(q,"x"),C=a.styles,A=a.textWidth,x=C&&C.lineHeight,n=C&&C.textOutline,t=C&&"ellipsis"===C.textOverflow,I=C&&"nowrap"===C.whiteSpace,L=C&&C.fontSize,z,H,h=d.length,C=A&&!a.added&&this.box,F=function(a){var b;f.styledMode||(b=/(px|em)$/.test(a&&a.style.fontSize)?a.style.fontSize:L||f.style.fontSize||12);return x?e(x):f.fontMetrics(b,a.getAttribute("style")?a:q).h},M=function(a,e){D(f.escapes,function(q,f){e&&-1!==e.indexOf(q)||(a=a.toString().replace(new RegExp(q, -"g"),f))});return a},w=function(a,e){var q;q=a.indexOf("\x3c");a=a.substring(q,a.indexOf("\x3e")-q);q=a.indexOf(e+"\x3d");if(-1!==q&&(q=q+e.length+1,e=a.charAt(q),'"'===e||"'"===e))return a=a.substring(q+1),a.substring(0,a.indexOf(e))};z=[b,t,I,x,n,L,A].join();if(z!==a.textCache){for(a.textCache=z;h--;)q.removeChild(d[h]);l||n||t||A||-1!==b.indexOf(" ")?(C&&C.appendChild(q),l?(b=f.styledMode?b.replace(/<(b|strong)>/g,'\x3cspan class\x3d"highcharts-strong"\x3e').replace(/<(i|em)>/g,'\x3cspan class\x3d"highcharts-emphasized"\x3e'): -b.replace(/<(b|strong)>/g,'\x3cspan style\x3d"font-weight:bold"\x3e').replace(/<(i|em)>/g,'\x3cspan style\x3d"font-style:italic"\x3e'),b=b.replace(//g,"\x3c/span\x3e").split(//g)):b=[b],b=b.filter(function(a){return""!==a}),b.forEach(function(e,b){var l,d=0,C=0;e=e.replace(/^\s+|\s+$/g,"").replace(//g,"\x3c/span\x3e|||");l=e.split("|||");l.forEach(function(e){if(""!==e||1===l.length){var x={},n=m.createElementNS(f.SVG_NS, -"tspan"),D,B;(D=w(e,"class"))&&c(n,"class",D);if(D=w(e,"style"))D=D.replace(/(;| |^)color([ :])/,"$1fill$2"),c(n,"style",D);(B=w(e,"href"))&&!k&&(c(n,"onclick",'location.href\x3d"'+B+'"'),c(n,"class","highcharts-anchor"),f.styledMode||v(n,{cursor:"pointer"}));e=M(e.replace(/<[a-zA-Z\/](.|\n)*?>/g,"")||" ");if(" "!==e){n.appendChild(m.createTextNode(e));d?x.dx=0:b&&null!==g&&(x.x=g);c(n,x);q.appendChild(n);!d&&H&&(!R&&k&&v(n,{display:"block"}),c(n,"dy",F(n)));if(A){var z=e.replace(/([^\^])-/g,"$1- ").split(" "), -x=!I&&(1Math.abs(f.end-f.start-2*Math.PI));var g=Math.cos(k),A=Math.sin(k),K=Math.cos(p),p=Math.sin(p);f=.001>f.end-k-Math.PI?0:1;d=["M",a+d*g,e+l*A,"A",d,l,0,f,1,a+d*K,e+l*p];n(q)&&d.push(b?"M":"L",a+q*K,e+q*p,"A",q,q,0,f,0,a+q*g,e+q*A);d.push(b?"":"Z");return d},callout:function(a,e,q,b,f){var k=Math.min(f&&f.r||0,q,b),d=k+6,l=f&&f.anchorX;f=f&&f.anchorY;var p;p=["M",a+k,e,"L",a+q-k,e,"C",a+q,e,a+q,e,a+q,e+k,"L",a+q,e+b-k,"C",a+q,e+b,a+q,e+b,a+q-k,e+b,"L",a+k,e+b,"C",a,e+ -b,a,e+b,a,e+b-k,"L",a,e+k,"C",a,e,a,e,a+k,e];l&&l>q?f>e+d&&fl?f>e+d&&fb&&l>a+d&&lf&&l>a+d&&la?a+3:Math.round(1.2*a);return{h:q,b:Math.round(.8*q),f:a}},rotCorr:function(a,e,q){var b=a;e&&q&&(b=Math.max(b*Math.cos(e*g),4));return{x:-a/3*Math.sin(e*g),y:b}},label:function(e,b,f,l,d,g,A,K,c){var m=this,x=m.styledMode,t=m.g("button"!==c&&"label"),I=t.text=m.text("",0,0,A).attr({zIndex:1}), -D,L,C=0,B=3,z=0,H,h,F,M,R,w={},r,u,S=/^url\((.*?)\)$/.test(l),v=x||S,N=function(){return x?D.strokeWidth()%2/2:(r?parseInt(r,10):0)%2/2},P,T,E;c&&t.addClass("highcharts-"+c);P=function(){var a=I.element.style,e={};L=(void 0===H||void 0===h||R)&&n(I.textStr)&&I.getBBox();t.width=(H||L.width||0)+2*B+z;t.height=(h||L.height||0)+2*B;u=B+Math.min(m.fontMetrics(a&&a.fontSize,I).b,L?L.height:Infinity);v&&(D||(t.box=D=m.symbols[l]||S?m.symbol(l):m.rect(),D.addClass(("button"===c?"":"highcharts-label-box")+ -(c?" highcharts-"+c+"-box":"")),D.add(t),a=N(),e.x=a,e.y=(K?-u:0)+a),e.width=Math.round(t.width),e.height=Math.round(t.height),D.attr(p(e,w)),w={})};T=function(){var a=z+B,e;e=K?0:u;n(H)&&L&&("center"===R||"right"===R)&&(a+={center:.5,right:1}[R]*(H-L.width));if(a!==I.x||e!==I.y)I.attr("x",a),I.hasBoxWidthChanged&&(L=I.getBBox(!0),P()),void 0!==e&&I.attr("y",e);I.x=a;I.y=e};E=function(a,e){D?D.attr(a,e):w[a]=e};t.onAdd=function(){I.add(t);t.attr({text:e||0===e?e:"",x:b,y:f});D&&n(d)&&t.attr({anchorX:d, -anchorY:g})};t.widthSetter=function(e){H=a.isNumber(e)?e:null};t.heightSetter=function(a){h=a};t["text-alignSetter"]=function(a){R=a};t.paddingSetter=function(a){n(a)&&a!==B&&(B=t.padding=a,T())};t.paddingLeftSetter=function(a){n(a)&&a!==z&&(z=a,T())};t.alignSetter=function(a){a={left:0,center:.5,right:1}[a];a!==C&&(C=a,L&&t.attr({x:F}))};t.textSetter=function(a){void 0!==a&&I.textSetter(a);P();T()};t["stroke-widthSetter"]=function(a,e){a&&(v=!0);r=this["stroke-width"]=a;E(e,a)};x?t.rSetter=function(a, -e){E(e,a)}:t.strokeSetter=t.fillSetter=t.rSetter=function(a,e){"r"!==e&&("fill"===e&&a&&(v=!0),t[e]=a);E(e,a)};t.anchorXSetter=function(a,e){d=t.anchorX=a;E(e,Math.round(a)-N()-F)};t.anchorYSetter=function(a,e){g=t.anchorY=a;E(e,a-M)};t.xSetter=function(a){t.x=a;C&&(a-=C*((H||L.width)+2*B),t["forceAnimate:x"]=!0);F=Math.round(a);t.attr("translateX",F)};t.ySetter=function(a){M=t.y=Math.round(a);t.attr("translateY",M)};var Q=t.css;A={css:function(a){if(a){var e={};a=k(a);t.textProps.forEach(function(q){void 0!== -a[q]&&(e[q]=a[q],delete a[q])});I.css(e);"width"in e&&P();"fontSize"in e&&(P(),T())}return Q.call(t,a)},getBBox:function(){return{width:L.width+2*B,height:L.height+2*B,x:L.x-B,y:L.y-B}},destroy:function(){q(t.element,"mouseenter");q(t.element,"mouseleave");I&&(I=I.destroy());D&&(D=D.destroy());y.prototype.destroy.call(t);t=m=P=T=E=null}};x||(A.shadow=function(a){a&&(P(),D&&D.shadow(a));return t});return p(t,A)}});a.Renderer=G})(J);(function(a){var y=a.attr,G=a.createElement,E=a.css,h=a.defined,c= -a.extend,r=a.isFirefox,u=a.isMS,v=a.isWebKit,w=a.pick,n=a.pInt,g=a.SVGRenderer,d=a.win,m=a.wrap;c(a.SVGElement.prototype,{htmlCss:function(a){var b="SPAN"===this.element.tagName&&a&&"width"in a,l=w(b&&a.width,void 0),f;b&&(delete a.width,this.textWidth=l,f=!0);a&&"ellipsis"===a.textOverflow&&(a.whiteSpace="nowrap",a.overflow="hidden");this.styles=c(this.styles,a);E(this.element,a);f&&this.htmlUpdateTransform();return this},htmlGetBBox:function(){var a=this.element;return{x:a.offsetLeft,y:a.offsetTop, -width:a.offsetWidth,height:a.offsetHeight}},htmlUpdateTransform:function(){if(this.added){var a=this.renderer,b=this.element,l=this.translateX||0,f=this.translateY||0,d=this.x||0,g=this.y||0,m=this.textAlign||"left",c={left:0,center:.5,right:1}[m],z=this.styles,k=z&&z.whiteSpace;E(b,{marginLeft:l,marginTop:f});!a.styledMode&&this.shadows&&this.shadows.forEach(function(a){E(a,{marginLeft:l+1,marginTop:f+1})});this.inverted&&b.childNodes.forEach(function(e){a.invertChild(e,b)});if("SPAN"===b.tagName){var z= -this.rotation,A=this.textWidth&&n(this.textWidth),D=[z,m,b.innerHTML,this.textWidth,this.textAlign].join(),B;(B=A!==this.oldTextWidth)&&!(B=A>this.oldTextWidth)&&((B=this.textPxLength)||(E(b,{width:"",whiteSpace:k||"nowrap"}),B=b.offsetWidth),B=B>A);B&&(/[ \-]/.test(b.textContent||b.innerText)||"ellipsis"===b.style.textOverflow)?(E(b,{width:A+"px",display:"block",whiteSpace:k||"normal"}),this.oldTextWidth=A,this.hasBoxWidthChanged=!0):this.hasBoxWidthChanged=!1;D!==this.cTT&&(k=a.fontMetrics(b.style.fontSize, -b).b,!h(z)||z===(this.oldRotation||0)&&m===this.oldAlign||this.setSpanRotation(z,c,k),this.getSpanCorrection(!h(z)&&this.textPxLength||b.offsetWidth,k,c,z,m));E(b,{left:d+(this.xCorr||0)+"px",top:g+(this.yCorr||0)+"px"});this.cTT=D;this.oldRotation=z;this.oldAlign=m}}else this.alignOnAdd=!0},setSpanRotation:function(a,b,l){var f={},d=this.renderer.getTransformKey();f[d]=f.transform="rotate("+a+"deg)";f[d+(r?"Origin":"-origin")]=f.transformOrigin=100*b+"% "+l+"px";E(this.element,f)},getSpanCorrection:function(a, -b,l){this.xCorr=-a*l;this.yCorr=-b}});c(g.prototype,{getTransformKey:function(){return u&&!/Edge/.test(d.navigator.userAgent)?"-ms-transform":v?"-webkit-transform":r?"MozTransform":d.opera?"-o-transform":""},html:function(d,b,l){var f=this.createElement("span"),g=f.element,p=f.renderer,n=p.isSVG,h=function(a,b){["opacity","visibility"].forEach(function(f){m(a,f+"Setter",function(a,e,q,f){a.call(this,e,q,f);b[q]=e})});a.addedSetters=!0},z=a.charts[p.chartIndex],z=z&&z.styledMode;f.textSetter=function(a){a!== -g.innerHTML&&delete this.bBox;this.textStr=a;g.innerHTML=w(a,"");f.doTransform=!0};n&&h(f,f.element.style);f.xSetter=f.ySetter=f.alignSetter=f.rotationSetter=function(a,b){"align"===b&&(b="textAlign");f[b]=a;f.doTransform=!0};f.afterSetters=function(){this.doTransform&&(this.htmlUpdateTransform(),this.doTransform=!1)};f.attr({text:d,x:Math.round(b),y:Math.round(l)}).css({position:"absolute"});z||f.css({fontFamily:this.style.fontFamily,fontSize:this.style.fontSize});g.style.whiteSpace="nowrap";f.css= -f.htmlCss;n&&(f.add=function(a){var b,l=p.box.parentNode,k=[];if(this.parentGroup=a){if(b=a.div,!b){for(;a;)k.push(a),a=a.parentGroup;k.reverse().forEach(function(a){function e(e,q){a[q]=e;"translateX"===q?d.left=e+"px":d.top=e+"px";a.doTransform=!0}var d,g=y(a.element,"class");g&&(g={className:g});b=a.div=a.div||G("div",g,{position:"absolute",left:(a.translateX||0)+"px",top:(a.translateY||0)+"px",display:a.display,opacity:a.opacity,pointerEvents:a.styles&&a.styles.pointerEvents},b||l);d=b.style; -c(a,{classSetter:function(a){return function(e){this.element.setAttribute("class",e);a.className=e}}(b),on:function(){k[0].div&&f.on.apply({element:k[0].div},arguments);return a},translateXSetter:e,translateYSetter:e});a.addedSetters||h(a,d)})}}else b=l;b.appendChild(g);f.added=!0;f.alignOnAdd&&f.htmlUpdateTransform();return f});return f}})})(J);(function(a){var y=a.defined,G=a.extend,E=a.merge,h=a.pick,c=a.timeUnits,r=a.win;a.Time=function(a){this.update(a,!1)};a.Time.prototype={defaultOptions:{}, -update:function(a){var c=h(a&&a.useUTC,!0),w=this;this.options=a=E(!0,this.options||{},a);this.Date=a.Date||r.Date;this.timezoneOffset=(this.useUTC=c)&&a.timezoneOffset;this.getTimezoneOffset=this.timezoneOffsetFunction();(this.variableTimezone=!(c&&!a.getTimezoneOffset&&!a.timezone))||this.timezoneOffset?(this.get=function(a,g){var d=g.getTime(),m=d-w.getTimezoneOffset(g);g.setTime(m);a=g["getUTC"+a]();g.setTime(d);return a},this.set=function(a,g,d){var m;if("Milliseconds"===a||"Seconds"===a||"Minutes"=== -a&&0===g.getTimezoneOffset()%60)g["set"+a](d);else m=w.getTimezoneOffset(g),m=g.getTime()-m,g.setTime(m),g["setUTC"+a](d),a=w.getTimezoneOffset(g),m=g.getTime()+a,g.setTime(m)}):c?(this.get=function(a,g){return g["getUTC"+a]()},this.set=function(a,g,d){return g["setUTC"+a](d)}):(this.get=function(a,g){return g["get"+a]()},this.set=function(a,g,d){return g["set"+a](d)})},makeTime:function(c,r,w,n,g,d){var m,p,b;this.useUTC?(m=this.Date.UTC.apply(0,arguments),p=this.getTimezoneOffset(m),m+=p,b=this.getTimezoneOffset(m), -p!==b?m+=b-p:p-36E5!==this.getTimezoneOffset(m-36E5)||a.isSafari||(m-=36E5)):m=(new this.Date(c,r,h(w,1),h(n,0),h(g,0),h(d,0))).getTime();return m},timezoneOffsetFunction:function(){var c=this,h=this.options,w=r.moment;if(!this.useUTC)return function(a){return 6E4*(new Date(a)).getTimezoneOffset()};if(h.timezone){if(w)return function(a){return 6E4*-w.tz(a,h.timezone).utcOffset()};a.error(25)}return this.useUTC&&h.getTimezoneOffset?function(a){return 6E4*h.getTimezoneOffset(a)}:function(){return 6E4* -(c.timezoneOffset||0)}},dateFormat:function(c,h,w){if(!a.defined(h)||isNaN(h))return a.defaultOptions.lang.invalidDate||"";c=a.pick(c,"%Y-%m-%d %H:%M:%S");var n=this,g=new this.Date(h),d=this.get("Hours",g),m=this.get("Day",g),p=this.get("Date",g),b=this.get("Month",g),l=this.get("FullYear",g),f=a.defaultOptions.lang,x=f.weekdays,t=f.shortWeekdays,H=a.pad,g=a.extend({a:t?t[m]:x[m].substr(0,3),A:x[m],d:H(p),e:H(p,2," "),w:m,b:f.shortMonths[b],B:f.months[b],m:H(b+1),o:b+1,y:l.toString().substr(2,2), -Y:l,H:H(d),k:d,I:H(d%12||12),l:d%12||12,M:H(n.get("Minutes",g)),p:12>d?"AM":"PM",P:12>d?"am":"pm",S:H(g.getSeconds()),L:H(Math.floor(h%1E3),3)},a.dateFormats);a.objectEach(g,function(a,b){for(;-1!==c.indexOf("%"+b);)c=c.replace("%"+b,"function"===typeof a?a.call(n,h):a)});return w?c.substr(0,1).toUpperCase()+c.substr(1):c},resolveDTLFormat:function(c){return a.isObject(c,!0)?c:(c=a.splat(c),{main:c[0],from:c[1],to:c[2]})},getTimeTicks:function(a,r,w,n){var g=this,d=[],m,p={},b;m=new g.Date(r);var l= -a.unitRange,f=a.count||1,x;n=h(n,1);if(y(r)){g.set("Milliseconds",m,l>=c.second?0:f*Math.floor(g.get("Milliseconds",m)/f));l>=c.second&&g.set("Seconds",m,l>=c.minute?0:f*Math.floor(g.get("Seconds",m)/f));l>=c.minute&&g.set("Minutes",m,l>=c.hour?0:f*Math.floor(g.get("Minutes",m)/f));l>=c.hour&&g.set("Hours",m,l>=c.day?0:f*Math.floor(g.get("Hours",m)/f));l>=c.day&&g.set("Date",m,l>=c.month?1:Math.max(1,f*Math.floor(g.get("Date",m)/f)));l>=c.month&&(g.set("Month",m,l>=c.year?0:f*Math.floor(g.get("Month", -m)/f)),b=g.get("FullYear",m));l>=c.year&&g.set("FullYear",m,b-b%f);l===c.week&&(b=g.get("Day",m),g.set("Date",m,g.get("Date",m)-b+n+(b4*c.month||g.getTimezoneOffset(r)!==g.getTimezoneOffset(w));r=m.getTime();for(m=1;rd.length&&d.forEach(function(a){0===a%18E5&&"000000000"===g.dateFormat("%H%M%S%L",a)&&(p[a]="day")})}d.info=G(a,{higherRanks:p,totalRange:l*f});return d}}})(J);(function(a){var y=a.color,G=a.merge;a.defaultOptions={colors:"#7cb5ec #434348 #90ed7d #f7a35c #8085e9 #f15c80 #e4d354 #2b908f #f45b5b #91e8e1".split(" "),symbols:["circle","diamond","square","triangle","triangle-down"],lang:{loading:"Loading...",months:"January February March April May June July August September October November December".split(" "), -shortMonths:"Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec".split(" "),weekdays:"Sunday Monday Tuesday Wednesday Thursday Friday Saturday".split(" "),decimalPoint:".",numericSymbols:"kMGTPE".split(""),resetZoom:"Reset zoom",resetZoomTitle:"Reset zoom level 1:1",thousandsSep:" "},global:{},time:a.Time.prototype.defaultOptions,chart:{styledMode:!1,borderRadius:0,colorCount:10,defaultSeriesType:"line",ignoreHiddenSeries:!0,spacing:[10,10,15,10],resetZoomButton:{theme:{zIndex:6},position:{align:"right", -x:-10,y:10}},width:null,height:null,borderColor:"#335cad",backgroundColor:"#ffffff",plotBorderColor:"#cccccc"},title:{text:"Chart title",align:"center",margin:15,widthAdjust:-44},subtitle:{text:"",align:"center",widthAdjust:-44},plotOptions:{},labels:{style:{position:"absolute",color:"#333333"}},legend:{enabled:!0,align:"center",alignColumns:!0,layout:"horizontal",labelFormatter:function(){return this.name},borderColor:"#999999",borderRadius:0,navigation:{activeColor:"#003399",inactiveColor:"#cccccc"}, -itemStyle:{color:"#333333",cursor:"pointer",fontSize:"12px",fontWeight:"bold",textOverflow:"ellipsis"},itemHoverStyle:{color:"#000000"},itemHiddenStyle:{color:"#cccccc"},shadow:!1,itemCheckboxStyle:{position:"absolute",width:"13px",height:"13px"},squareSymbol:!0,symbolPadding:5,verticalAlign:"bottom",x:0,y:0,title:{style:{fontWeight:"bold"}}},loading:{labelStyle:{fontWeight:"bold",position:"relative",top:"45%"},style:{position:"absolute",backgroundColor:"#ffffff",opacity:.5,textAlign:"center"}},tooltip:{enabled:!0, -animation:a.svg,borderRadius:3,dateTimeLabelFormats:{millisecond:"%A, %b %e, %H:%M:%S.%L",second:"%A, %b %e, %H:%M:%S",minute:"%A, %b %e, %H:%M",hour:"%A, %b %e, %H:%M",day:"%A, %b %e, %Y",week:"Week from %A, %b %e, %Y",month:"%B %Y",year:"%Y"},footerFormat:"",padding:8,snap:a.isTouchDevice?25:10,headerFormat:'\x3cspan style\x3d"font-size: 10px"\x3e{point.key}\x3c/span\x3e\x3cbr/\x3e',pointFormat:'\x3cspan style\x3d"color:{point.color}"\x3e\u25cf\x3c/span\x3e {series.name}: \x3cb\x3e{point.y}\x3c/b\x3e\x3cbr/\x3e', -backgroundColor:y("#f7f7f7").setOpacity(.85).get(),borderWidth:1,shadow:!0,style:{color:"#333333",cursor:"default",fontSize:"12px",pointerEvents:"none",whiteSpace:"nowrap"}},credits:{enabled:!0,href:"https://www.highcharts.com?credits",position:{align:"right",x:-10,verticalAlign:"bottom",y:-5},style:{cursor:"pointer",color:"#999999",fontSize:"9px"},text:"Highcharts.com"}};a.setOptions=function(y){a.defaultOptions=G(!0,a.defaultOptions,y);a.time.update(G(a.defaultOptions.global,a.defaultOptions.time), -!1);return a.defaultOptions};a.getOptions=function(){return a.defaultOptions};a.defaultPlotOptions=a.defaultOptions.plotOptions;a.time=new a.Time(G(a.defaultOptions.global,a.defaultOptions.time));a.dateFormat=function(y,h,c){return a.time.dateFormat(y,h,c)}})(J);(function(a){var y=a.correctFloat,G=a.defined,E=a.destroyObjectProperties,h=a.fireEvent,c=a.isNumber,r=a.merge,u=a.pick,v=a.deg2rad;a.Tick=function(a,c,g,d,m){this.axis=a;this.pos=c;this.type=g||"";this.isNewLabel=this.isNew=!0;this.parameters= -m||{};this.tickmarkOffset=this.parameters.tickmarkOffset;this.options=this.parameters.options;g||d||this.addLabel()};a.Tick.prototype={addLabel:function(){var c=this,n=c.axis,g=n.options,d=n.chart,m=n.categories,p=n.names,b=c.pos,l=u(c.options&&c.options.labels,g.labels),f=n.tickPositions,x=b===f[0],t=b===f[f.length-1],m=this.parameters.category||(m?u(m[b],p[b],b):b),h=c.label,f=f.info,F,z,k,A;n.isDatetimeAxis&&f&&(z=d.time.resolveDTLFormat(g.dateTimeLabelFormats[!g.grid&&f.higherRanks[b]||f.unitName]), -F=z.main);c.isFirst=x;c.isLast=t;c.formatCtx={axis:n,chart:d,isFirst:x,isLast:t,dateTimeLabelFormat:F,tickPositionInfo:f,value:n.isLog?y(n.lin2log(m)):m,pos:b};g=n.labelFormatter.call(c.formatCtx,this.formatCtx);if(A=z&&z.list)c.shortenLabel=function(){for(k=0;kf&&d-x*tp&&(k=Math.round((m-d)/Math.cos(f*v)));else if(m=d+(1-x)*t,d-x*tp&&(F=p-a.x+F*x,z=-1),F=Math.min(h,F),FF||c.autoRotation&&(l.styles||{}).width)k=F; -k&&(this.shortenLabel?this.shortenLabel():(A.width=Math.floor(k),(g.style||{}).textOverflow||(A.textOverflow="ellipsis"),l.css(A)))},getPosition:function(c,n,g,d){var m=this.axis,p=m.chart,b=d&&p.oldChartHeight||p.chartHeight;c={x:c?a.correctFloat(m.translate(n+g,null,null,d)+m.transB):m.left+m.offset+(m.opposite?(d&&p.oldChartWidth||p.chartWidth)-m.right-m.left:0),y:c?b-m.bottom+m.offset-(m.opposite?m.height:0):a.correctFloat(b-m.translate(n+g,null,null,d)-m.transB)};h(this,"afterGetPosition",{pos:c}); -return c},getLabelPosition:function(a,c,g,d,m,p,b,l){var f=this.axis,x=f.transA,t=f.reversed,n=f.staggerLines,F=f.tickRotCorr||{x:0,y:0},z=m.y,k=d||f.reserveSpaceDefault?0:-f.labelOffset*("center"===f.labelAlign?.5:1),A={};G(z)||(z=0===f.side?g.rotation?-8:-g.getBBox().height:2===f.side?F.y+8:Math.cos(g.rotation*v)*(F.y-g.getBBox(!1,0).height/2));a=a+m.x+k+F.x-(p&&d?p*x*(t?-1:1):0);c=c+z-(p&&!d?p*x*(t?1:-1):0);n&&(g=b/(l||1)%n,f.opposite&&(g=n-g-1),c+=f.labelOffset/n*g);A.x=a;A.y=Math.round(c);h(this, -"afterGetLabelPosition",{pos:A});return A},getMarkPath:function(a,c,g,d,m,p){return p.crispLine(["M",a,c,"L",a+(m?0:-g),c+(m?g:0)],d)},renderGridLine:function(a,c,g){var d=this.axis,m=d.options,p=this.gridLine,b={},l=this.pos,f=this.type,x=u(this.tickmarkOffset,d.tickmarkOffset),t=d.chart.renderer,n=f?f+"Grid":"grid",h=m[n+"LineWidth"],z=m[n+"LineColor"],m=m[n+"LineDashStyle"];p||(d.chart.styledMode||(b.stroke=z,b["stroke-width"]=h,m&&(b.dashstyle=m)),f||(b.zIndex=1),a&&(c=0),this.gridLine=p=t.path().attr(b).addClass("highcharts-"+ -(f?f+"-":"")+"grid-line").add(d.gridGroup));if(p&&(g=d.getPlotLinePath(l+x,p.strokeWidth()*g,a,"pass")))p[a||this.isNew?"attr":"animate"]({d:g,opacity:c})},renderMark:function(a,c,g){var d=this.axis,m=d.options,p=d.chart.renderer,b=this.type,l=b?b+"Tick":"tick",f=d.tickSize(l),x=this.mark,t=!x,n=a.x;a=a.y;var h=u(m[l+"Width"],!b&&d.isXAxis?1:0),m=m[l+"Color"];f&&(d.opposite&&(f[0]=-f[0]),t&&(this.mark=x=p.path().addClass("highcharts-"+(b?b+"-":"")+"tick").add(d.axisGroup),d.chart.styledMode||x.attr({stroke:m, -"stroke-width":h})),x[t?"attr":"animate"]({d:this.getMarkPath(n,a,f[0],x.strokeWidth()*g,d.horiz,p),opacity:c}))},renderLabel:function(a,n,g,d){var m=this.axis,p=m.horiz,b=m.options,l=this.label,f=b.labels,x=f.step,m=u(this.tickmarkOffset,m.tickmarkOffset),t=!0,h=a.x;a=a.y;l&&c(h)&&(l.xy=a=this.getLabelPosition(h,a,l,p,f,m,d,x),this.isFirst&&!this.isLast&&!u(b.showFirstLabel,1)||this.isLast&&!this.isFirst&&!u(b.showLastLabel,1)?t=!1:!p||f.step||f.rotation||n||0===g||this.handleOverflow(a),x&&d%x&& -(t=!1),t&&c(a.y)?(a.opacity=g,l[this.isNewLabel?"attr":"animate"](a),this.isNewLabel=!1):(l.attr("y",-9999),this.isNewLabel=!0))},render:function(c,n,g){var d=this.axis,m=d.horiz,p=this.pos,b=u(this.tickmarkOffset,d.tickmarkOffset),p=this.getPosition(m,p,b,n),b=p.x,l=p.y,d=m&&b===d.pos+d.len||!m&&l===d.pos?-1:1;g=u(g,1);this.isActive=!0;this.renderGridLine(n,g,d);this.renderMark(p,g,d);this.renderLabel(p,n,g,c);this.isNew=!1;a.fireEvent(this,"afterRender")},destroy:function(){E(this,this.axis)}}})(J); -var V=function(a){var y=a.addEvent,G=a.animObject,E=a.arrayMax,h=a.arrayMin,c=a.color,r=a.correctFloat,u=a.defaultOptions,v=a.defined,w=a.deg2rad,n=a.destroyObjectProperties,g=a.extend,d=a.fireEvent,m=a.format,p=a.getMagnitude,b=a.isArray,l=a.isNumber,f=a.isString,x=a.merge,t=a.normalizeTickInterval,H=a.objectEach,F=a.pick,z=a.removeEvent,k=a.splat,A=a.syncTimeout,D=a.Tick,B=function(){this.init.apply(this,arguments)};a.extend(B.prototype,{defaultOptions:{dateTimeLabelFormats:{millisecond:{main:"%H:%M:%S.%L", -range:!1},second:{main:"%H:%M:%S",range:!1},minute:{main:"%H:%M",range:!1},hour:{main:"%H:%M",range:!1},day:{main:"%e. %b"},week:{main:"%e. %b"},month:{main:"%b '%y"},year:{main:"%Y"}},endOnTick:!1,labels:{enabled:!0,indentation:10,x:0,style:{color:"#666666",cursor:"default",fontSize:"11px"}},maxPadding:.01,minorTickLength:2,minorTickPosition:"outside",minPadding:.01,startOfWeek:1,startOnTick:!1,tickLength:10,tickPixelInterval:100,tickmarkPlacement:"between",tickPosition:"outside",title:{align:"middle", -style:{color:"#666666"}},type:"linear",minorGridLineColor:"#f2f2f2",minorGridLineWidth:1,minorTickColor:"#999999",lineColor:"#ccd6eb",lineWidth:1,gridLineColor:"#e6e6e6",tickColor:"#ccd6eb"},defaultYAxisOptions:{endOnTick:!0,maxPadding:.05,minPadding:.05,tickPixelInterval:72,showLastLabel:!0,labels:{x:-8},startOnTick:!0,title:{rotation:270,text:"Values"},stackLabels:{allowOverlap:!1,enabled:!1,formatter:function(){return a.numberFormat(this.total,-1)},style:{color:"#000000",fontSize:"11px",fontWeight:"bold", -textOutline:"1px contrast"}},gridLineWidth:1,lineWidth:0},defaultLeftAxisOptions:{labels:{x:-15},title:{rotation:270}},defaultRightAxisOptions:{labels:{x:15},title:{rotation:90}},defaultBottomAxisOptions:{labels:{autoRotation:[-45],x:0},title:{rotation:0}},defaultTopAxisOptions:{labels:{autoRotation:[-45],x:0},title:{rotation:0}},init:function(a,q){var e=q.isX,b=this;b.chart=a;b.horiz=a.inverted&&!b.isZAxis?!e:e;b.isXAxis=e;b.coll=b.coll||(e?"xAxis":"yAxis");d(this,"init",{userOptions:q});b.opposite= -q.opposite;b.side=q.side||(b.horiz?b.opposite?0:2:b.opposite?1:3);b.setOptions(q);var f=this.options,l=f.type;b.labelFormatter=f.labels.formatter||b.defaultLabelFormatter;b.userOptions=q;b.minPixelPadding=0;b.reversed=f.reversed;b.visible=!1!==f.visible;b.zoomEnabled=!1!==f.zoomEnabled;b.hasNames="category"===l||!0===f.categories;b.categories=f.categories||b.hasNames;b.names||(b.names=[],b.names.keys={});b.plotLinesAndBandsGroups={};b.isLog="logarithmic"===l;b.isDatetimeAxis="datetime"===l;b.positiveValuesOnly= -b.isLog&&!b.allowNegativeLog;b.isLinked=v(f.linkedTo);b.ticks={};b.labelEdge=[];b.minorTicks={};b.plotLinesAndBands=[];b.alternateBands={};b.len=0;b.minRange=b.userMinRange=f.minRange||f.maxZoom;b.range=f.range;b.offset=f.offset||0;b.stacks={};b.oldStacks={};b.stacksTouched=0;b.max=null;b.min=null;b.crosshair=F(f.crosshair,k(a.options.tooltip.crosshairs)[e?0:1],!1);q=b.options.events;-1===a.axes.indexOf(b)&&(e?a.axes.splice(a.xAxis.length,0,b):a.axes.push(b),a[b.coll].push(b));b.series=b.series|| -[];a.inverted&&!b.isZAxis&&e&&void 0===b.reversed&&(b.reversed=!0);H(q,function(a,e){y(b,e,a)});b.lin2log=f.linearToLogConverter||b.lin2log;b.isLog&&(b.val2lin=b.log2lin,b.lin2val=b.lin2log);d(this,"afterInit")},setOptions:function(a){this.options=x(this.defaultOptions,"yAxis"===this.coll&&this.defaultYAxisOptions,[this.defaultTopAxisOptions,this.defaultRightAxisOptions,this.defaultBottomAxisOptions,this.defaultLeftAxisOptions][this.side],x(u[this.coll],a));d(this,"afterSetOptions",{userOptions:a})}, -defaultLabelFormatter:function(){var e=this.axis,q=this.value,b=e.chart.time,f=e.categories,l=this.dateTimeLabelFormat,k=u.lang,d=k.numericSymbols,k=k.numericSymbolMagnitude||1E3,g=d&&d.length,c,p=e.options.labels.format,e=e.isLog?Math.abs(q):e.tickInterval;if(p)c=m(p,this,b);else if(f)c=q;else if(l)c=b.dateFormat(l,q);else if(g&&1E3<=e)for(;g--&&void 0===c;)b=Math.pow(k,g+1),e>=b&&0===10*q%b&&null!==d[g]&&0!==q&&(c=a.numberFormat(q/b,-1)+d[g]);void 0===c&&(c=1E4<=Math.abs(q)?a.numberFormat(q,-1): -a.numberFormat(q,-1,void 0,""));return c},getSeriesExtremes:function(){var a=this,q=a.chart;d(this,"getSeriesExtremes",null,function(){a.hasVisibleSeries=!1;a.dataMin=a.dataMax=a.threshold=null;a.softThreshold=!a.isXAxis;a.buildStacks&&a.buildStacks();a.series.forEach(function(e){if(e.visible||!q.options.chart.ignoreHiddenSeries){var b=e.options,f=b.threshold,k;a.hasVisibleSeries=!0;a.positiveValuesOnly&&0>=f&&(f=null);if(a.isXAxis)b=e.xData,b.length&&(e=h(b),k=E(b),l(e)||e instanceof Date||(b=b.filter(l), -e=h(b),k=E(b)),b.length&&(a.dataMin=Math.min(F(a.dataMin,b[0],e),e),a.dataMax=Math.max(F(a.dataMax,b[0],k),k)));else if(e.getExtremes(),k=e.dataMax,e=e.dataMin,v(e)&&v(k)&&(a.dataMin=Math.min(F(a.dataMin,e),e),a.dataMax=Math.max(F(a.dataMax,k),k)),v(f)&&(a.threshold=f),!b.softThreshold||a.positiveValuesOnly)a.softThreshold=!1}})});d(this,"afterGetSeriesExtremes")},translate:function(a,q,b,f,k,d){var e=this.linkedParent||this,c=1,g=0,p=f?e.oldTransA:e.transA;f=f?e.oldMin:e.min;var A=e.minPixelPadding; -k=(e.isOrdinal||e.isBroken||e.isLog&&k)&&e.lin2val;p||(p=e.transA);b&&(c*=-1,g=e.len);e.reversed&&(c*=-1,g-=c*(e.sector||e.len));q?(a=(a*c+g-A)/p+f,k&&(a=e.lin2val(a))):(k&&(a=e.val2lin(a)),a=l(f)?c*(a-f)*p+g+c*A+(l(d)?p*d:0):void 0);return a},toPixels:function(a,q){return this.translate(a,!1,!this.horiz,null,!0)+(q?0:this.pos)},toValue:function(a,q){return this.translate(a-(q?0:this.pos),!0,!this.horiz,null,!0)},getPlotLinePath:function(a,q,b,f,k){var e=this.chart,d=this.left,c=this.top,g,p,A=b&& -e.oldChartHeight||e.chartHeight,t=b&&e.oldChartWidth||e.chartWidth,m;g=this.transB;var x=function(a,e,q){if("pass"!==f&&aq)f?a=Math.min(Math.max(e,a),q):m=!0;return a};k=F(k,this.translate(a,null,null,b));k=Math.min(Math.max(-1E5,k),1E5);a=b=Math.round(k+g);g=p=Math.round(A-k-g);l(k)?this.horiz?(g=c,p=A-this.bottom,a=b=x(a,d,d+this.width)):(a=d,b=t-this.right,g=p=x(g,c,c+this.height)):(m=!0,f=!1);return m&&!f?null:e.renderer.crispLine(["M",a,g,"L",b,p],q||1)},getLinearTickPositions:function(a, -q,b){var e,f=r(Math.floor(q/a)*a);b=r(Math.ceil(b/a)*a);var k=[],d;r(f+a)===f&&(d=20);if(this.single)return[q];for(q=f;q<=b;){k.push(q);q=r(q+a,d);if(q===e)break;e=q}return k},getMinorTickInterval:function(){var a=this.options;return!0===a.minorTicks?F(a.minorTickInterval,"auto"):!1===a.minorTicks?null:a.minorTickInterval},getMinorTickPositions:function(){var a=this,q=a.options,b=a.tickPositions,f=a.minorTickInterval,k=[],d=a.pointRangePadding||0,l=a.min-d,d=a.max+d,g=d-l;if(g&&g/f=this.minRange,A=this.minRange,f=(A-b+q)/2,f=[q-f,F(a.min,q-f)],k&&(f[2]=this.isLog?this.log2lin(this.dataMin):this.dataMin),q=E(f),b=[q+A,F(a.max,q+A)],k&&(b[2]=this.isLog?this.log2lin(this.dataMax):this.dataMax),b=h(b),b-q=H?(D=H,n=0):b.dataMax<=H&&(u=H,x=0)),b.min=F(y,D,b.dataMin),b.max=F(E,u,b.dataMax));g&&(b.positiveValuesOnly&&!e&&0>=Math.min(b.min,F(b.dataMin,b.min))&&a.error(10,1,f),b.min=r(b.log2lin(b.min),15),b.max=r(b.log2lin(b.max),15));b.range&&v(b.max)&&(b.userMin=b.min= -y=Math.max(b.dataMin,b.minFromRange()),b.userMax=E=b.max,b.range=null);d(b,"foundExtremes");b.beforePadding&&b.beforePadding();b.adjustForMinRange();!(z||b.axisPointRange||b.usePercentage||m)&&v(b.min)&&v(b.max)&&(f=b.max-b.min)&&(!v(y)&&n&&(b.min-=f*n),!v(E)&&x&&(b.max+=f*x));l(k.softMin)&&!l(b.userMin)&&(b.min=Math.min(b.min,k.softMin));l(k.softMax)&&!l(b.userMax)&&(b.max=Math.max(b.max,k.softMax));l(k.floor)&&(b.min=Math.min(Math.max(b.min,k.floor),Number.MAX_VALUE));l(k.ceiling)&&(b.max=Math.max(Math.min(b.max, -k.ceiling),F(b.userMax,-Number.MAX_VALUE)));w&&v(b.dataMin)&&(H=H||0,!v(y)&&b.min=H?b.min=H:!v(E)&&b.max>H&&b.dataMax<=H&&(b.max=H));b.tickInterval=b.min===b.max||void 0===b.min||void 0===b.max?1:m&&!h&&B===b.linkedParent.options.tickPixelInterval?h=b.linkedParent.tickInterval:F(h,this.tickAmount?(b.max-b.min)/Math.max(this.tickAmount-1,1):void 0,z?1:(b.max-b.min)*B/Math.max(b.len,B));A&&!e&&b.series.forEach(function(a){a.processData(b.min!==b.oldMin||b.max!==b.oldMax)});b.setAxisTranslation(!0); -b.beforeSetTickPositions&&b.beforeSetTickPositions();b.postProcessTickInterval&&(b.tickInterval=b.postProcessTickInterval(b.tickInterval));b.pointRange&&!h&&(b.tickInterval=Math.max(b.pointRange,b.tickInterval));e=F(k.minTickInterval,b.isDatetimeAxis&&b.closestPointRange);!h&&b.tickIntervalb.tickInterval&&1E3b.max)),!!this.tickAmount));this.tickAmount||(b.tickInterval= -b.unsquish());this.setTickPositions()},setTickPositions:function(){var e=this.options,b,f=e.tickPositions;b=this.getMinorTickInterval();var k=e.tickPositioner,l=e.startOnTick,g=e.endOnTick;this.tickmarkOffset=this.categories&&"between"===e.tickmarkPlacement&&1===this.tickInterval?.5:0;this.minorTickInterval="auto"===b&&this.tickInterval?this.tickInterval/5:b;this.single=this.min===this.max&&v(this.min)&&!this.tickAmount&&(parseInt(this.min,10)===this.min||!1!==e.allowDecimals);this.tickPositions= -b=f&&f.slice();!b&&(!this.ordinalPositions&&(this.max-this.min)/this.tickInterval>Math.max(2*this.len,200)?(b=[this.min,this.max],a.error(19,!1,this.chart)):b=this.isDatetimeAxis?this.getTimeTicks(this.normalizeTimeTickInterval(this.tickInterval,e.units),this.min,this.max,e.startOfWeek,this.ordinalPositions,this.closestPointRange,!0):this.isLog?this.getLogTickPositions(this.tickInterval,this.min,this.max):this.getLinearTickPositions(this.tickInterval,this.min,this.max),b.length>this.len&&(b=[b[0], -b.pop()],b[0]===b[1]&&(b.length=1)),this.tickPositions=b,k&&(k=k.apply(this,[this.min,this.max])))&&(this.tickPositions=b=k);this.paddedTicks=b.slice(0);this.trimTicks(b,l,g);this.isLinked||(this.single&&2>b.length&&(this.min-=.5,this.max+=.5),f||k||this.adjustTickAmount());d(this,"afterSetTickPositions")},trimTicks:function(a,b,f){var e=a[0],k=a[a.length-1],q=this.minPointOffset||0;if(!this.isLinked){if(b&&-Infinity!==e)this.min=e;else for(;this.min-q>a[0];)a.shift();if(f)this.max=k;else for(;this.max+ -qb&&(this.finalTickAmt=b,b=5);this.tickAmount=b},adjustTickAmount:function(){var a=this.tickInterval,b=this.tickPositions,f=this.tickAmount,k=this.finalTickAmt,d=b&&b.length,l=F(this.threshold,this.softThreshold?0:null);if(this.hasData()){if(df&&(this.tickInterval*=2,this.setTickPositions());if(v(k)){for(a=f=b.length;a--;)(3===k&&1===a%2||2>=k&&0k&&(a=k)),v(f)&&(bk&&(b=k))),this.displayBtn=void 0!==a||void 0!==b,this.setExtremes(a,b,!1,void 0,{trigger:"zoom"});return!0},setAxisSize:function(){var e=this.chart,b=this.options,f=b.offsets||[0,0,0,0],k=this.horiz,d=this.width=Math.round(a.relativeLength(F(b.width, -e.plotWidth-f[3]+f[1]),e.plotWidth)),l=this.height=Math.round(a.relativeLength(F(b.height,e.plotHeight-f[0]+f[2]),e.plotHeight)),g=this.top=Math.round(a.relativeLength(F(b.top,e.plotTop+f[0]),e.plotHeight,e.plotTop)),b=this.left=Math.round(a.relativeLength(F(b.left,e.plotLeft+f[3]),e.plotWidth,e.plotLeft));this.bottom=e.chartHeight-l-g;this.right=e.chartWidth-d-b;this.len=Math.max(k?d:l,0);this.pos=k?b:g},getExtremes:function(){var a=this.isLog;return{min:a?r(this.lin2log(this.min)):this.min,max:a? -r(this.lin2log(this.max)):this.max,dataMin:this.dataMin,dataMax:this.dataMax,userMin:this.userMin,userMax:this.userMax}},getThreshold:function(a){var e=this.isLog,b=e?this.lin2log(this.min):this.min,e=e?this.lin2log(this.max):this.max;null===a||-Infinity===a?a=b:Infinity===a?a=e:b>a?a=b:ea?"right":195a?"left":"center"},tickSize:function(a){var e=this.options,b=e[a+"Length"], -f=F(e[a+"Width"],"tick"===a&&this.isXAxis?1:0);if(f&&b)return"inside"===e[a+"Position"]&&(b=-b),[b,f]},labelMetrics:function(){var a=this.tickPositions&&this.tickPositions[0]||0;return this.chart.renderer.fontMetrics(this.options.labels.style&&this.options.labels.style.fontSize,this.ticks[a]&&this.ticks[a].label)},unsquish:function(){var a=this.options.labels,b=this.horiz,f=this.tickInterval,k=f,d=this.len/(((this.categories?1:0)+this.max-this.min)/f),l,g=a.rotation,c=this.labelMetrics(),p,A=Number.MAX_VALUE, -t,m=function(a){a/=d||1;a=1=a)p=m(Math.abs(c.h/Math.sin(w*a))),b=p+Math.abs(a/360),b(f.step||0)&&!f.rotation&&(this.staggerLines||1)*this.len/k||!e&&(f.style&&parseInt(f.style.width,10)||d&&d-b.spacing[3]||.33*b.chartWidth)},renderUnsquish:function(){var a=this.chart,b=a.renderer,k=this.tickPositions,d=this.ticks,l=this.options.labels,g=l&&l.style||{},c=this.horiz,p=this.getSlotWidth(),A=Math.max(1,Math.round(p-2*(l.padding||5))),t={},m=this.labelMetrics(),x=l.style&&l.style.textOverflow,n,D,h=0,B;f(l.rotation)||(t.rotation=l.rotation||0);k.forEach(function(a){(a= -d[a])&&a.label&&a.label.textPxLength>h&&(h=a.label.textPxLength)});this.maxLabelLength=h;if(this.autoRotation)h>A&&h>m.h?t.rotation=this.labelRotation:this.labelRotation=0;else if(p&&(n=A,!x))for(D="clip",A=k.length;!c&&A--;)if(B=k[A],B=d[B].label)B.styles&&"ellipsis"===B.styles.textOverflow?B.css({textOverflow:"clip"}):B.textPxLength>p&&B.css({width:p+"px"}),B.getBBox().height>this.len/k.length-(m.h-m.f)&&(B.specificTextOverflow="ellipsis");t.rotation&&(n=h>.5*a.chartHeight?.33*a.chartHeight:h,x|| -(D="ellipsis"));if(this.labelAlign=l.align||this.autoLabelAlign(this.labelRotation))t.align=this.labelAlign;k.forEach(function(a){var b=(a=d[a])&&a.label,e=g.width,f={};b&&(b.attr(t),a.shortenLabel?a.shortenLabel():n&&!e&&"nowrap"!==g.whiteSpace&&(n=this.min&&a<=this.max)f[a]||(f[a]=new D(this,a)),k&&f[a].isNew&&f[a].render(b,!0,-1),f[a].render(b)},render:function(){var b= -this,f=b.chart,k=b.options,g=b.isLog,c=b.isLinked,p=b.tickPositions,t=b.axisTitle,m=b.ticks,x=b.minorTicks,n=b.alternateBands,h=k.stackLabels,B=k.alternateGridColor,z=b.tickmarkOffset,F=b.axisLine,r=b.showAxis,w=G(f.renderer.globalAnimation),u,v;b.labelEdge.length=0;b.overlap=!1;[m,x,n].forEach(function(a){H(a,function(a){a.isActive=!1})});if(b.hasData()||c)b.minorTickInterval&&!b.categories&&b.getMinorTickPositions().forEach(function(a){b.renderMinorTick(a)}),p.length&&(p.forEach(function(a,e){b.renderTick(a, -e)}),z&&(0===b.min||b.single)&&(m[-1]||(m[-1]=new D(b,-1,null,!0)),m[-1].render(-1))),B&&p.forEach(function(e,k){v=void 0!==p[k+1]?p[k+1]+z:b.max-z;0===k%2&&er&&(!v||b<=u)&&void 0!==b&&g.push(b),b>u&&(l=!0),b=p;else r=this.lin2log(r),u=this.lin2log(u),a=v?this.getMinorTickInterval(): -c.tickInterval,a=h("auto"===a?null:a,this._minorAutoInterval,c.tickPixelInterval/(v?5:1)*(u-r)/((v?n/this.tickPositions.length:n)||1)),a=E(a,null,G(a)),g=this.getLinearTickPositions(a,r,u).map(this.log2lin),v||(this._minorAutoInterval=a/5);v||(this.tickInterval=a);return g};y.prototype.log2lin=function(a){return Math.log(a)/Math.LN10};y.prototype.lin2log=function(a){return Math.pow(10,a)}})(J);(function(a,y){var G=a.arrayMax,E=a.arrayMin,h=a.defined,c=a.destroyObjectProperties,r=a.erase,u=a.merge, -v=a.pick;a.PlotLineOrBand=function(a,c){this.axis=a;c&&(this.options=c,this.id=c.id)};a.PlotLineOrBand.prototype={render:function(){a.fireEvent(this,"render");var c=this,n=c.axis,g=n.horiz,d=c.options,m=d.label,p=c.label,b=d.to,l=d.from,f=d.value,x=h(l)&&h(b),t=h(f),H=c.svgElem,F=!H,z=[],k=d.color,A=v(d.zIndex,0),D=d.events,z={"class":"highcharts-plot-"+(x?"band ":"line ")+(d.className||"")},B={},e=n.chart.renderer,q=x?"bands":"lines";n.isLog&&(l=n.log2lin(l),b=n.log2lin(b),f=n.log2lin(f));n.chart.styledMode|| -(t?(z.stroke=k,z["stroke-width"]=d.width,d.dashStyle&&(z.dashstyle=d.dashStyle)):x&&(k&&(z.fill=k),d.borderWidth&&(z.stroke=d.borderColor,z["stroke-width"]=d.borderWidth)));B.zIndex=A;q+="-"+A;(k=n.plotLinesAndBandsGroups[q])||(n.plotLinesAndBandsGroups[q]=k=e.g("plot-"+q).attr(B).add());F&&(c.svgElem=H=e.path().attr(z).add(k));if(t)z=n.getPlotLinePath(f,H.strokeWidth());else if(x)z=n.getPlotBandPath(l,b,d);else return;F&&z&&z.length?(H.attr({d:z}),D&&a.objectEach(D,function(a,b){H.on(b,function(a){D[b].apply(c, -[a])})})):H&&(z?(H.show(),H.animate({d:z})):(H.hide(),p&&(c.label=p=p.destroy())));m&&h(m.text)&&z&&z.length&&0this.max&&c>this.max;if(d&&g)for(a&&(l=d.toString()===g.toString(),b=0),a=0;at-l?t:t-l);else if(q)b[a]=Math.max(d,k+l+f>e?k:k+l);else return!1},B=function(a,e,f,k){var d;ke-p?d=!1:b[a]=ke-f/2?e-f-2:k-f/2;return d},e=function(a){var b=z;z=k;k=b;f=a},q=function(){!1!==D.apply(0,z)?!1!==B.apply(0,k)||f||(e(!0),q()):f?b.x=b.y=0:(e(!0),q())};(g.inverted||1B&&(l=!1);a=(k.series&&k.series.yAxis&&k.series.yAxis.pos)+(k.plotY||0);a-=n;k.isHeader&&(a=t?-x:p.plotHeight+x);m.push({target:a,rank:k.isHeader?1:0,size:c.tt.getBBox().height+1,point:k,x:B,tt:D})}});this.cleanSplit();f.positioner&&m.forEach(function(a){var b=f.positioner.call(d,a.tt.getBBox().width,a.size,a.point);a.x=b.x;a.align=0;a.target= -b.y;a.rank=r(b.rank,a.rank)});a.distribute(m,p.plotHeight+x);m.forEach(function(a){var b=a.point,d=b.series;a.tt.attr({visibility:void 0===a.pos?"hidden":"inherit",x:l||b.isHeader||f.positioner?a.x:b.plotX+p.plotLeft+r(f.distance,16),y:a.pos+n,anchorX:b.isHeader?b.plotX+p.plotLeft:b.plotX+d.xAxis.pos,anchorY:b.isHeader?p.plotTop+p.plotHeight/2:b.plotY+d.yAxis.pos})})},updatePosition:function(a){var c=this.chart,d=this.getLabel(),m=(this.options.positioner||this.getPosition).call(this,d.width,d.height, -a),p=a.plotX+c.plotLeft;a=a.plotY+c.plotTop;var b;this.outside&&(b=(this.options.borderWidth||0)+2*this.distance,this.renderer.setSize(d.width+b,d.height+b,!1),p+=c.pointer.chartPosition.left-m.x,a+=c.pointer.chartPosition.top-m.y);this.move(Math.round(m.x),Math.round(m.y||0),p,a)},getDateFormat:function(a,c,d,m){var g=this.chart.time,b=g.dateFormat("%m-%d %H:%M:%S.%L",c),l,f,x={millisecond:15,second:12,minute:9,hour:6,day:3},t="millisecond";for(f in w){if(a===w.week&&+g.dateFormat("%w",c)===d&&"00:00:00.000"=== -b.substr(6)){f="week";break}if(w[f]>a){f=t;break}if(x[f]&&b.substr(x[f])!=="01-01 00:00:00.000".substr(x[f]))break;"week"!==f&&(t=f)}f&&(l=g.resolveDTLFormat(m[f]).main);return l},getXDateFormat:function(a,c,d){c=c.dateTimeLabelFormats;var g=d&&d.closestPointRange;return(g?this.getDateFormat(g,a.x,d.options.startOfWeek,c):c.day)||c.year},tooltipFooterHeaderFormatter:function(a,c){c=c?"footer":"header";var d=a.series,g=d.tooltipOptions,p=g.xDateFormat,b=d.xAxis,l=b&&"datetime"===b.options.type&&h(a.key), -f=g[c+"Format"];l&&!p&&(p=this.getXDateFormat(a,g,b));l&&p&&(a.point&&a.point.tooltipDateKeys||["key"]).forEach(function(a){f=f.replace("{point."+a+"}","{point."+a+":"+p+"}")});d.chart.styledMode&&(f=this.styledModeFormat(f));return E(f,{point:a,series:d},this.chart.time)},bodyFormatter:function(a){return a.map(function(a){var d=a.series.tooltipOptions;return(d[(a.point.formatPrefix||"point")+"Formatter"]||a.point.tooltipFormatter).call(a.point,d[(a.point.formatPrefix||"point")+"Format"]||"")})}, -styledModeFormat:function(a){return a.replace('style\x3d"font-size: 10px"','class\x3d"highcharts-header"').replace(/style="color:{(point|series)\.color}"/g,'class\x3d"highcharts-color-{$1.colorIndex}"')}}})(J);(function(a){var y=a.addEvent,G=a.attr,E=a.charts,h=a.color,c=a.css,r=a.defined,u=a.extend,v=a.find,w=a.fireEvent,n=a.isNumber,g=a.isObject,d=a.offset,m=a.pick,p=a.splat,b=a.Tooltip;a.Pointer=function(a,b){this.init(a,b)};a.Pointer.prototype={init:function(a,f){this.options=f;this.chart=a;this.runChartClick= -f.chart.events&&!!f.chart.events.click;this.pinchDown=[];this.lastValidTouch={};b&&(a.tooltip=new b(a,f.tooltip),this.followTouchMove=m(f.tooltip.followTouchMove,!0));this.setDOMEvents()},zoomOption:function(a){var b=this.chart,d=b.options.chart,l=d.zoomType||"",b=b.inverted;/touch/.test(a.type)&&(l=m(d.pinchType,l));this.zoomX=a=/x/.test(l);this.zoomY=l=/y/.test(l);this.zoomHor=a&&!b||l&&b;this.zoomVert=l&&!b||a&&b;this.hasZoom=a||l},normalize:function(a,b){var f;f=a.touches?a.touches.length?a.touches.item(0): -a.changedTouches[0]:a;b||(this.chartPosition=b=d(this.chart.container));return u(a,{chartX:Math.round(f.pageX-b.left),chartY:Math.round(f.pageY-b.top)})},getCoordinates:function(a){var b={xAxis:[],yAxis:[]};this.chart.axes.forEach(function(f){b[f.isXAxis?"xAxis":"yAxis"].push({axis:f,value:f.toValue(a[f.horiz?"chartX":"chartY"])})});return b},findNearestKDPoint:function(a,b,d){var f;a.forEach(function(a){var l=!(a.noSharedTooltip&&b)&&0>a.options.findNearestPointBy.indexOf("y");a=a.searchPoint(d, -l);if((l=g(a,!0))&&!(l=!g(f,!0)))var l=f.distX-a.distX,c=f.dist-a.dist,k=(a.series.group&&a.series.group.zIndex)-(f.series.group&&f.series.group.zIndex),l=0<(0!==l&&b?l:0!==c?c:0!==k?k:f.series.index>a.series.index?-1:1);l&&(f=a)});return f},getPointFromEvent:function(a){a=a.target;for(var b;a&&!b;)b=a.point,a=a.parentNode;return b},getChartCoordinatesFromPoint:function(a,b){var f=a.series,d=f.xAxis,f=f.yAxis,l=m(a.clientX,a.plotX),c=a.shapeArgs;if(d&&f)return b?{chartX:d.len+d.pos-l,chartY:f.len+ -f.pos-a.plotY}:{chartX:l+d.pos,chartY:a.plotY+f.pos};if(c&&c.x&&c.y)return{chartX:c.x,chartY:c.y}},getHoverData:function(a,b,d,c,p,h,n){var f,l=[],t=n&&n.isBoosting;c=!(!c||!a);n=b&&!b.stickyTracking?[b]:d.filter(function(a){return a.visible&&!(!p&&a.directTouch)&&m(a.options.enableMouseTracking,!0)&&a.stickyTracking});b=(f=c?a:this.findNearestKDPoint(n,p,h))&&f.series;f&&(p&&!b.noSharedTooltip?(n=d.filter(function(a){return a.visible&&!(!p&&a.directTouch)&&m(a.options.enableMouseTracking,!0)&&!a.noSharedTooltip}), -n.forEach(function(a){var b=v(a.points,function(a){return a.x===f.x&&!a.isNull});g(b)&&(t&&(b=a.getPoint(b)),l.push(b))})):l.push(f));return{hoverPoint:f,hoverSeries:b,hoverPoints:l}},runPointActions:function(b,f){var d=this.chart,c=d.tooltip&&d.tooltip.options.enabled?d.tooltip:void 0,l=c?c.shared:!1,g=f||d.hoverPoint,p=g&&g.series||d.hoverSeries,p=this.getHoverData(g,p,d.series,"touchmove"!==b.type&&(!!f||p&&p.directTouch&&this.isDirectTouch),l,b,{isBoosting:d.isBoosting}),k,g=p.hoverPoint;k=p.hoverPoints; -f=(p=p.hoverSeries)&&p.tooltipOptions.followPointer;l=l&&p&&!p.noSharedTooltip;if(g&&(g!==d.hoverPoint||c&&c.isHidden)){(d.hoverPoints||[]).forEach(function(a){-1===k.indexOf(a)&&a.setState()});(k||[]).forEach(function(a){a.setState("hover")});if(d.hoverSeries!==p)p.onMouseOver();d.hoverPoint&&d.hoverPoint.firePointEvent("mouseOut");if(!g.series)return;g.firePointEvent("mouseOver");d.hoverPoints=k;d.hoverPoint=g;c&&c.refresh(l?k:g,b)}else f&&c&&!c.isHidden&&(g=c.getAnchor([{}],b),c.updatePosition({plotX:g[0], -plotY:g[1]}));this.unDocMouseMove||(this.unDocMouseMove=y(d.container.ownerDocument,"mousemove",function(b){var f=E[a.hoverChartIndex];if(f)f.pointer.onDocumentMouseMove(b)}));d.axes.forEach(function(f){var d=m(f.crosshair.snap,!0),c=d?a.find(k,function(a){return a.series[f.coll]===f}):void 0;c||!d?f.drawCrosshair(b,c):f.hideCrosshair()})},reset:function(a,b){var f=this.chart,d=f.hoverSeries,c=f.hoverPoint,l=f.hoverPoints,g=f.tooltip,k=g&&g.shared?l:c;a&&k&&p(k).forEach(function(b){b.series.isCartesian&& -void 0===b.plotX&&(a=!1)});if(a)g&&k&&k.length&&(g.refresh(k),g.shared&&l?l.forEach(function(a){a.setState(a.state,!0);a.series.isCartesian&&(a.series.xAxis.crosshair&&a.series.xAxis.drawCrosshair(null,a),a.series.yAxis.crosshair&&a.series.yAxis.drawCrosshair(null,a))}):c&&(c.setState(c.state,!0),f.axes.forEach(function(a){a.crosshair&&a.drawCrosshair(null,c)})));else{if(c)c.onMouseOut();l&&l.forEach(function(a){a.setState()});if(d)d.onMouseOut();g&&g.hide(b);this.unDocMouseMove&&(this.unDocMouseMove= -this.unDocMouseMove());f.axes.forEach(function(a){a.hideCrosshair()});this.hoverX=f.hoverPoints=f.hoverPoint=null}},scaleGroups:function(a,b){var f=this.chart,d;f.series.forEach(function(c){d=a||c.getPlotBox();c.xAxis&&c.xAxis.zoomEnabled&&c.group&&(c.group.attr(d),c.markerGroup&&(c.markerGroup.attr(d),c.markerGroup.clip(b?f.clipRect:null)),c.dataLabelsGroup&&c.dataLabelsGroup.attr(d))});f.clipRect.attr(b||f.clipBox)},dragStart:function(a){var b=this.chart;b.mouseIsDown=a.type;b.cancelClick=!1;b.mouseDownX= -this.mouseDownX=a.chartX;b.mouseDownY=this.mouseDownY=a.chartY},drag:function(a){var b=this.chart,d=b.options.chart,c=a.chartX,l=a.chartY,g=this.zoomHor,p=this.zoomVert,k=b.plotLeft,m=b.plotTop,D=b.plotWidth,B=b.plotHeight,e,q=this.selectionMarker,n=this.mouseDownX,r=this.mouseDownY,u=d.panKey&&a[d.panKey+"Key"];q&&q.touch||(ck+D&&(c=k+D),lm+B&&(l=m+B),this.hasDragged=Math.sqrt(Math.pow(n-c,2)+Math.pow(r-l,2)),10k.max&&(h= -k.max-t,L=!0);L?(B-=.8*(B-g[p][0]),A||(q-=.8*(q-g[p][1])),u()):g[p]=[B,q];z||(n[p]=r-x,n[f]=t);n=z?1/F:F;w[f]=t;w[p]=h;v[z?a?"scaleY":"scaleX":"scale"+b]=F;v["translate"+b]=n*x+(B-n*D)},pinch:function(a){var c=this,u=c.chart,v=c.pinchDown,w=a.touches,n=w.length,g=c.lastValidTouch,d=c.hasZoom,m=c.selectionMarker,p={},b=1===n&&(c.inClass(a.target,"highcharts-tracker")&&u.runTrackerClick||c.runChartClick),l={};1b-6&&lk?this.maxItemWidth:a.itemWidth;f&&this.itemX-d+b>k&&(this.itemX=d,this.itemY+=p+this.lastLineHeight+g,this.lastLineHeight=0);this.lastItemY= -p+this.itemY+g;this.lastLineHeight=Math.max(c,this.lastLineHeight);a._legendItemPos=[this.itemX,this.itemY];f?this.itemX+=b:(this.itemY+=p+c+g,this.lastLineHeight=c);this.offsetWidth=h||Math.max((f?this.itemX-d-(a.checkbox?0:m):b)+d,this.offsetWidth)},getAllItems:function(){var a=[];this.chart.series.forEach(function(b){var d=b&&b.options;b&&w(d.showInLegend,h(d.linkedTo)?!1:void 0,!0)&&(a=a.concat(b.legendItems||("point"===d.legendType?b.data:b)))});c(this,"afterGetAllItems",{allItems:a});return a}, -getAlignment:function(){var a=this.options;return this.proximate?a.align.charAt(0)+"tv":a.floating?"":a.align.charAt(0)+a.verticalAlign.charAt(0)+a.layout.charAt(0)},adjustMargins:function(a,b){var d=this.chart,f=this.options,c=this.getAlignment();c&&[/(lth|ct|rth)/,/(rtv|rm|rbv)/,/(rbh|cb|lbh)/,/(lbv|lm|ltv)/].forEach(function(g,l){g.test(c)&&!h(a[l])&&(d[u[l]]=Math.max(d[u[l]],d.legend[(l+1)%2?"legendHeight":"legendWidth"]+[1,-1,-1,1][l]*f[l%2?"x":"y"]+w(f.margin,12)+b[l]+(0===l&&void 0!==d.options.title.margin? -d.titleOffset+d.options.title.margin:0)))})},proximatePositions:function(){var d=this.chart,b=[],c="left"===this.options.align;this.allItems.forEach(function(f){var g,l;g=c;f.xAxis&&f.points&&(f.xAxis.options.reversed&&(g=!g),g=a.find(g?f.points:f.points.slice(0).reverse(),function(b){return a.isNumber(b.plotY)}),l=f.legendGroup.getBBox().height,b.push({target:f.visible?(g?g.plotY:f.xAxis.height)-.3*l:d.plotHeight,size:l,item:f}))},this);a.distribute(b,d.plotHeight);b.forEach(function(a){a.item._legendItemPos[1]= -d.plotTop-d.spacing[0]+a.pos})},render:function(){var a=this.chart,b=a.renderer,d=this.group,f,c,m,h=this.box,n=this.options,z=this.padding;this.itemX=z;this.itemY=this.initialItemY;this.lastItemY=this.offsetWidth=0;d||(this.group=d=b.g("legend").attr({zIndex:7}).add(),this.contentGroup=b.g().attr({zIndex:1}).add(d),this.scrollGroup=b.g().add(this.contentGroup));this.renderTitle();f=this.getAllItems();g(f,function(a,b){return(a.options&&a.options.legendIndex||0)-(b.options&&b.options.legendIndex|| -0)});n.reversed&&f.reverse();this.allItems=f;this.display=c=!!f.length;this.itemHeight=this.totalItemWidth=this.maxItemWidth=this.lastLineHeight=0;f.forEach(this.renderItem,this);f.forEach(this.layoutItem,this);f=(n.width||this.offsetWidth)+z;m=this.lastItemY+this.lastLineHeight+this.titleHeight;m=this.handleOverflow(m);m+=z;h||(this.box=h=b.rect().addClass("highcharts-legend-box").attr({r:n.borderRadius}).add(d),h.isNew=!0);a.styledMode||h.attr({stroke:n.borderColor,"stroke-width":n.borderWidth|| -0,fill:n.backgroundColor||"none"}).shadow(n.shadow);0g&&!1!==A.enabled?(this.clipHeight=h=Math.max(g-20-this.titleHeight-m,0),this.currentPage=w(this.currentPage,1),this.fullHeight=a,u.forEach(function(a,b){var e=a._legendItemPos[1],d=Math.round(a.legendItem.getBBox().height),f=q.length;if(!f||e-q[f-1]>h&&(r||e)!==q[f-1])q.push(r||e),f++;a.pageIx=f-1;r&&(u[b-1].pageIx=f-1);b===u.length-1&&e+d-q[f-1]>h&&e!==r&&(q.push(e),a.pageIx=f);e!==r&&(r=e)}),k||(k=b.clipRect=f.clipRect(0, -m,9999,0),b.contentGroup.clip(k)),v(h),e||(this.nav=e=f.g().attr({zIndex:1}).add(this.group),this.up=f.symbol("triangle",0,0,n,n).on("click",function(){b.scroll(-1,D)}).add(e),this.pager=f.text("",15,10).addClass("highcharts-legend-navigation"),d.styledMode||this.pager.css(A.style),this.pager.add(e),this.down=f.symbol("triangle-down",0,0,n,n).on("click",function(){b.scroll(1,D)}).add(e)),b.scroll(0),a=g):e&&(v(),this.nav=e.destroy(),this.scrollGroup.attr({translateY:1}),this.clipHeight=0);return a}, -scroll:function(a,b){var d=this.pages,f=d.length;a=this.currentPage+a;var c=this.clipHeight,g=this.options.navigation,m=this.pager,p=this.padding;a>f&&(a=f);0f&&(g=typeof d[0],"string"===g?c.name=d[0]:"number"===g&&(c.x=d[0]),h++);t=b.value;)b=c[++g];this.nonZonedColor||(this.nonZonedColor=this.color);this.color=b&&b.color&&!this.options.color?b.color:this.nonZonedColor;return b},destroy:function(){var a=this.series.chart,c=a.hoverPoints,h;a.pointCount--;c&&(this.setState(),E(c,this),c.length||(a.hoverPoints=null));if(this===a.hoverPoint)this.onMouseOut();if(this.graphic||this.dataLabel||this.dataLabels)g(this),this.destroyElements(); -this.legendItem&&a.legend.destroyItem(this);for(h in this)this[h]=null},destroyElements:function(){for(var a=["graphic","dataLabel","dataLabelUpper","connector","shadowGroup"],c,g=6;g--;)c=a[g],this[c]&&(this[c]=this[c].destroy());this.dataLabels&&(this.dataLabels.forEach(function(a){a.element&&a.destroy()}),delete this.dataLabels);this.connectors&&(this.connectors.forEach(function(a){a.element&&a.destroy()}),delete this.connectors)},getLabelConfig:function(){return{x:this.category,y:this.y,color:this.color, -colorIndex:this.colorIndex,key:this.name||this.category,series:this.series,point:this,percentage:this.percentage,total:this.total||this.stackTotal}},tooltipFormatter:function(a){var d=this.series,g=d.tooltipOptions,b=v(g.valueDecimals,""),l=g.valuePrefix||"",f=g.valueSuffix||"";d.chart.styledMode&&(a=d.chart.tooltip.styledModeFormat(a));(d.pointArrayMap||["y"]).forEach(function(d){d="{point."+d;if(l||f)a=a.replace(RegExp(d+"}","g"),l+d+"}"+f);a=a.replace(RegExp(d+"}","g"),d+":,."+b+"f}")});return c(a, -{point:this,series:this.series},d.chart.time)},firePointEvent:function(a,c,g){var b=this,d=this.series.options;(d.point.events[a]||b.options&&b.options.events&&b.options.events[a])&&this.importEvents();"click"===a&&d.allowPointSelect&&(g=function(a){b.select&&b.select(null,a.ctrlKey||a.metaKey||a.shiftKey)});h(this,a,c,g)},visible:!0}})(J);(function(a){var y=a.addEvent,G=a.animObject,E=a.arrayMax,h=a.arrayMin,c=a.correctFloat,r=a.defaultOptions,u=a.defaultPlotOptions,v=a.defined,w=a.erase,n=a.extend, -g=a.fireEvent,d=a.isArray,m=a.isNumber,p=a.isString,b=a.merge,l=a.objectEach,f=a.pick,x=a.removeEvent,t=a.splat,H=a.SVGElement,F=a.syncTimeout,z=a.win;a.Series=a.seriesType("line",null,{lineWidth:2,allowPointSelect:!1,showCheckbox:!1,animation:{duration:1E3},events:{},marker:{lineWidth:0,lineColor:"#ffffff",enabledThreshold:2,radius:4,states:{normal:{animation:!0},hover:{animation:{duration:50},enabled:!0,radiusPlus:2,lineWidthPlus:1},select:{fillColor:"#cccccc",lineColor:"#000000",lineWidth:2}}}, -point:{events:{}},dataLabels:{align:"center",formatter:function(){return null===this.y?"":a.numberFormat(this.y,-1)},style:{fontSize:"11px",fontWeight:"bold",color:"contrast",textOutline:"1px contrast"},verticalAlign:"bottom",x:0,y:0,padding:5},cropThreshold:300,pointRange:0,softThreshold:!0,states:{normal:{animation:!0},hover:{animation:{duration:50},lineWidthPlus:1,marker:{},halo:{size:10,opacity:.25}},select:{}},stickyTracking:!0,turboThreshold:1E3,findNearestPointBy:"x"},{isCartesian:!0,pointClass:a.Point, -sorted:!0,requireSorting:!0,directTouch:!1,axisTypes:["xAxis","yAxis"],colorCounter:0,parallelArrays:["x","y"],coll:"series",init:function(a,b){g(this,"init",{options:b});var d=this,k,e=a.series,c;d.chart=a;d.options=b=d.setOptions(b);d.linkedSeries=[];d.bindAxes();n(d,{name:b.name,state:"",visible:!1!==b.visible,selected:!0===b.selected});k=b.events;l(k,function(a,b){y(d,b,a)});if(k&&k.click||b.point&&b.point.events&&b.point.events.click||b.allowPointSelect)a.runTrackerClick=!0;d.getColor();d.getSymbol(); -d.parallelArrays.forEach(function(a){d[a+"Data"]=[]});d.setData(b.data,!1);d.isCartesian&&(a.hasCartesianSeries=!0);e.length&&(c=e[e.length-1]);d._i=f(c&&c._i,-1)+1;a.orderSeries(this.insert(e));g(this,"afterInit")},insert:function(a){var b=this.options.index,d;if(m(b)){for(d=a.length;d--;)if(b>=f(a[d].options.index,a[d]._i)){a.splice(d+1,0,this);break}-1===d&&a.unshift(this);d+=1}else a.push(this);return f(d,a.length-1)},bindAxes:function(){var b=this,d=b.options,f=b.chart,c;(b.axisTypes||[]).forEach(function(e){f[e].forEach(function(a){c= -a.options;if(d[e]===c.index||void 0!==d[e]&&d[e]===c.id||void 0===d[e]&&0===c.index)b.insert(a.series),b[e]=a,a.isDirty=!0});b[e]||b.optionalAxis===e||a.error(18,!0,f)})},updateParallelArrays:function(a,b){var d=a.series,f=arguments,e=m(b)?function(e){var f="y"===e&&d.toYData?d.toYData(a):a[e];d[e+"Data"][b]=f}:function(a){Array.prototype[b].apply(d[a+"Data"],Array.prototype.slice.call(f,2))};d.parallelArrays.forEach(e)},autoIncrement:function(){var a=this.options,b=this.xIncrement,d,c=a.pointIntervalUnit, -e=this.chart.time,b=f(b,a.pointStart,0);this.pointInterval=d=f(this.pointInterval,a.pointInterval,1);c&&(a=new e.Date(b),"day"===c?e.set("Date",a,e.get("Date",a)+d):"month"===c?e.set("Month",a,e.get("Month",a)+d):"year"===c&&e.set("FullYear",a,e.get("FullYear",a)+d),d=a.getTime()-b);this.xIncrement=b+d;return b},setOptions:function(a){var d=this.chart,c=d.options,k=c.plotOptions,e=(d.userOptions||{}).plotOptions||{},q=k[this.type],l=d.styledMode;this.userOptions=a;d=b(q,k.series,a);this.tooltipOptions= -b(r.tooltip,r.plotOptions.series&&r.plotOptions.series.tooltip,r.plotOptions[this.type].tooltip,c.tooltip.userOptions,k.series&&k.series.tooltip,k[this.type].tooltip,a.tooltip);this.stickyTracking=f(a.stickyTracking,e[this.type]&&e[this.type].stickyTracking,e.series&&e.series.stickyTracking,this.tooltipOptions.shared&&!this.noSharedTooltip?!0:d.stickyTracking);null===q.marker&&delete d.marker;this.zoneAxis=d.zoneAxis;a=this.zones=(d.zones||[]).slice();!d.negativeColor&&!d.negativeFillColor||d.zones|| -(c={value:d[this.zoneAxis+"Threshold"]||d.threshold||0,className:"highcharts-negative"},l||(c.color=d.negativeColor,c.fillColor=d.negativeFillColor),a.push(c));a.length&&v(a[a.length-1].value)&&a.push(l?{}:{color:this.color,fillColor:this.fillColor});g(this,"afterSetOptions",{options:d});return d},getName:function(){return f(this.options.name,"Series "+(this.index+1))},getCyclic:function(a,b,d){var c,e=this.chart,k=this.userOptions,g=a+"Index",l=a+"Counter",m=d?d.length:f(e.options.chart[a+"Count"], -e[a+"Count"]);b||(c=f(k[g],k["_"+g]),v(c)||(e.series.length||(e[l]=0),k["_"+g]=c=e[l]%m,e[l]+=1),d&&(b=d[c]));void 0!==c&&(this[g]=c);this[a]=b},getColor:function(){this.chart.styledMode?this.getCyclic("color"):this.options.colorByPoint?this.options.color=null:this.getCyclic("color",this.options.color||u[this.type].color,this.chart.options.colors)},getSymbol:function(){this.getCyclic("symbol",this.options.marker.symbol,this.chart.options.symbols)},drawLegendSymbol:a.LegendSymbolMixin.drawLineMarker, -updateData:function(b){var d=this.options,f=this.points,c=[],e,k,g,l=this.requireSorting;this.xIncrement=null;b.forEach(function(b){var k,q,h;k=a.defined(b)&&this.pointClass.prototype.optionsToObject.call({series:this},b)||{};h=k.x;if((k=k.id)||m(h))k&&(q=(q=this.chart.get(k))&&q.x),void 0===q&&m(h)&&(q=this.xData.indexOf(h,g)),-1===q||void 0===q||f[q].touched?c.push(b):b!==d.data[q]?(f[q].update(b,!1,null,!1),f[q].touched=!0,l&&(g=q+1)):f[q]&&(f[q].touched=!0),e=!0},this);if(e)for(b=f.length;b--;)k= -f[b],k.touched||k.remove(!1),k.touched=!1;else if(b.length===f.length)b.forEach(function(a,b){f[b].update&&a!==d.data[b]&&f[b].update(a,!1,null,!1)});else return!1;c.forEach(function(a){this.addPoint(a,!1)},this);return!0},setData:function(b,c,g,l){var e=this,k=e.points,h=k&&k.length||0,A,t=e.options,n=e.chart,D=null,B=e.xAxis,x=t.turboThreshold,z=this.xData,r=this.yData,u=(A=e.pointArrayMap)&&A.length,v;b=b||[];A=b.length;c=f(c,!0);!1!==l&&A&&h&&!e.cropped&&!e.hasGroupedData&&e.visible&&!e.isSeriesBoosting&& -(v=this.updateData(b));if(!v){e.xIncrement=null;e.colorCounter=0;this.parallelArrays.forEach(function(a){e[a+"Data"].length=0});if(x&&A>x){for(g=0;null===D&&gm||this.forceCrop)&&(d[c-1]z?(d=[],f=[]):this.yData&&(d[0]z)&&(e=this.cropData(this.xData,this.yData,r,z),d=e.xData,f=e.yData,e=e.start,k=!0));for(m=d.length||1;--m;)c=n?h(d[m])-h(d[m-1]):d[m]-d[m-1],0c&&x&&(a.error(15,!1,this.chart),x=!1);this.cropped=k;this.cropStart=e;this.processedXData= -d;this.processedYData=f;this.closestPointRange=g},cropData:function(a,b,d,c,e){var k=a.length,g=0,l=k,m;e=f(e,this.cropShoulder,1);for(m=0;m=d){g=Math.max(0,m-e);break}for(d=m;dc){l=d+e;break}return{xData:a.slice(g,l),yData:b.slice(g,l),start:g,end:l}},generatePoints:function(){var a=this.options,b=a.data,d=this.data,f,e=this.processedXData,c=this.processedYData,g=this.pointClass,l=e.length,m=this.cropStart||0,h,p=this.hasGroupedData,a=a.keys,x,r=[],z;d||p||(d=[],d.length= -b.length,d=this.data=d);a&&p&&(this.options.keys=!1);for(z=0;z=g&&(f[z-n]||t)<=l,p&&t)if(p=x.length)for(;p--;)"number"===typeof x[p]&&(e[k++]=x[p]);else e[k++]=x;this.dataMin=h(e);this.dataMax=E(e)},translate:function(){this.processedXData|| -this.processData();this.generatePoints();var a=this.options,b=a.stacking,d=this.xAxis,l=d.categories,e=this.yAxis,q=this.points,h=q.length,p=!!this.modifyValue,t=a.pointPlacement,n="between"===t||m(t),x=a.threshold,z=a.startFromThreshold?x:0,r,u,F,H,w=Number.MAX_VALUE;"between"===t&&(t=.5);m(t)&&(t*=f(a.pointRange||d.pointRange));for(a=0;a=G&&(y.isNull=!0); -y.plotX=r=c(Math.min(Math.max(-1E5,d.translate(E,0,0,0,1,t,"flags"===this.type)),1E5));b&&this.visible&&!y.isNull&&J&&J[E]&&(H=this.getStackIndicator(H,E,this.index),U=J[E],G=U.points[H.key],u=G[0],G=G[1],u===z&&H.key===J[E].base&&(u=f(m(x)&&x,e.min)),e.positiveValuesOnly&&0>=u&&(u=null),y.total=y.stackTotal=U.total,y.percentage=U.total&&y.y/U.total*100,y.stackY=G,U.setOffset(this.pointXOffset||0,this.barW||0));y.yBottom=v(u)?Math.min(Math.max(-1E5,e.translate(u,0,1,0,1)),1E5):null;p&&(G=this.modifyValue(G, -y));y.plotY=u="number"===typeof G&&Infinity!==G?Math.min(Math.max(-1E5,e.translate(G,0,1,0,1)),1E5):void 0;y.isInside=void 0!==u&&0<=u&&u<=e.len&&0<=r&&r<=d.len;y.clientX=n?c(d.translate(E,0,0,0,1,t)):r;y.negative=y.y<(x||0);y.category=l&&void 0!==l[y.x]?l[y.x]:y.x;y.isNull||(void 0!==F&&(w=Math.min(w,Math.abs(r-F))),F=r);y.zone=this.zones.length&&y.getZone()}this.closestPointRangePx=w;g(this,"afterTranslate")},getValidPoints:function(a,b){var d=this.chart;return(a||this.points||[]).filter(function(a){return b&& -!d.isInsidePlot(a.plotX,a.plotY,d.inverted)?!1:!a.isNull})},setClip:function(a){var b=this.chart,d=this.options,f=b.renderer,e=b.inverted,c=this.clipBox,k=c||b.clipBox,g=this.sharedClipKey||["_sharedClip",a&&a.duration,a&&a.easing,k.height,d.xAxis,d.yAxis].join(),l=b[g],m=b[g+"m"];l||(a&&(k.width=0,e&&(k.x=b.plotSizeX),b[g+"m"]=m=f.clipRect(e?b.plotSizeX+99:-99,e?-b.plotLeft:-b.plotTop,99,e?b.chartWidth:b.chartHeight)),b[g]=l=f.clipRect(k),l.count={length:0});a&&!l.count[this.index]&&(l.count[this.index]= -!0,l.count.length+=1);!1!==d.clip&&(this.group.clip(a||c?l:b.clipRect),this.markerGroup.clip(m),this.sharedClipKey=g);a||(l.count[this.index]&&(delete l.count[this.index],--l.count.length),0===l.count.length&&g&&b[g]&&(c||(b[g]=b[g].destroy()),b[g+"m"]&&(b[g+"m"]=b[g+"m"].destroy())))},animate:function(a){var b=this.chart,d=G(this.options.animation),f;a?this.setClip(d):(f=this.sharedClipKey,(a=b[f])&&a.animate({width:b.plotSizeX,x:0},d),b[f+"m"]&&b[f+"m"].animate({width:b.plotSizeX+99,x:0},d),this.animate= -null)},afterAnimate:function(){this.setClip();g(this,"afterAnimate");this.finishedAnimating=!0},drawPoints:function(){var a=this.points,b=this.chart,d,c,e,g,l=this.options.marker,m,h,p,t=this[this.specialGroup]||this.markerGroup;d=this.xAxis;var n,x=f(l.enabled,!d||d.isRadial?!0:null,this.closestPointRangePx>=l.enabledThreshold*l.radius);if(!1!==l.enabled||this._hasPointMarkers)for(d=0;dc&&b.shadow)));k&& -(k.startX=d.xMap,k.isArea=d.isArea)})},getZonesGraphs:function(a){this.zones.forEach(function(b,d){d=["zone-graph-"+d,"highcharts-graph highcharts-zone-graph-"+d+" "+(b.className||"")];this.chart.styledMode||d.push(b.color||this.color,b.dashStyle||this.options.dashStyle);a.push(d)},this);return a},applyZones:function(){var a=this,b=this.chart,d=b.renderer,c=this.zones,e,g,l=this.clips||[],m,h=this.graph,p=this.area,t=Math.max(b.chartWidth,b.chartHeight),n=this[(this.zoneAxis||"y")+"Axis"],x,z,r=b.inverted, -u,v,F,H,w=!1;c.length&&(h||p)&&n&&void 0!==n.min&&(z=n.reversed,u=n.horiz,h&&!this.showLine&&h.hide(),p&&p.hide(),x=n.getExtremes(),c.forEach(function(c,k){e=z?u?b.plotWidth:0:u?0:n.toPixels(x.min)||0;e=Math.min(Math.max(f(g,e),0),t);g=Math.min(Math.max(Math.round(n.toPixels(f(c.value,x.max),!0)||0),0),t);w&&(e=g=n.toPixels(x.max));v=Math.abs(e-g);F=Math.min(e,g);H=Math.max(e,g);n.isXAxis?(m={x:r?H:F,y:0,width:v,height:t},u||(m.x=b.plotHeight-m.x)):(m={x:0,y:r?H:F,width:t,height:v},u&&(m.y=b.plotWidth- -m.y));r&&d.isVML&&(m=n.isXAxis?{x:0,y:z?F:H,height:m.width,width:b.chartWidth}:{x:m.y-b.plotLeft-b.spacingBox.x,y:0,width:m.height,height:b.chartHeight});l[k]?l[k].animate(m):(l[k]=d.clipRect(m),h&&a["zone-graph-"+k].clip(l[k]),p&&a["zone-area-"+k].clip(l[k]));w=c.value>x.max;a.resetZones&&0===g&&(g=void 0)}),this.clips=l)},invertGroups:function(a){function b(){["group","markerGroup"].forEach(function(b){d[b]&&(f.renderer.isVML&&d[b].attr({width:d.yAxis.len,height:d.xAxis.len}),d[b].width=d.yAxis.len, -d[b].height=d.xAxis.len,d[b].invert(a))})}var d=this,f=d.chart,e;d.xAxis&&(e=y(f,"resize",b),y(d,"destroy",e),b(a),d.invertGroups=b)},plotGroup:function(a,b,d,f,e){var c=this[a],g=!c;g&&(this[a]=c=this.chart.renderer.g().attr({zIndex:f||.1}).add(e));c.addClass("highcharts-"+b+" highcharts-series-"+this.index+" highcharts-"+this.type+"-series "+(v(this.colorIndex)?"highcharts-color-"+this.colorIndex+" ":"")+(this.options.className||"")+(c.hasClass("highcharts-tracker")?" highcharts-tracker":""),!0); -c.attr({visibility:d})[g?"attr":"animate"](this.getPlotBox());return c},getPlotBox:function(){var a=this.chart,b=this.xAxis,d=this.yAxis;a.inverted&&(b=d,d=this.xAxis);return{translateX:b?b.left:a.plotLeft,translateY:d?d.top:a.plotTop,scaleX:1,scaleY:1}},render:function(){var a=this,b=a.chart,d,f=a.options,e=!!a.animate&&b.renderer.isSVG&&G(f.animation).duration,c=a.visible?"inherit":"hidden",l=f.zIndex,m=a.hasRendered,h=b.seriesGroup,p=b.inverted;d=a.plotGroup("group","series",c,l,h);a.markerGroup= -a.plotGroup("markerGroup","markers",c,l,h);e&&a.animate(!0);d.inverted=a.isCartesian?p:!1;a.drawGraph&&(a.drawGraph(),a.applyZones());a.drawDataLabels&&a.drawDataLabels();a.visible&&a.drawPoints();a.drawTracker&&!1!==a.options.enableMouseTracking&&a.drawTracker();a.invertGroups(p);!1===f.clip||a.sharedClipKey||m||d.clip(b.clipRect);e&&a.animate();m||(a.animationTimeout=F(function(){a.afterAnimate()},e));a.isDirty=!1;a.hasRendered=!0;g(a,"afterRender")},redraw:function(){var a=this.chart,b=this.isDirty|| -this.isDirtyData,d=this.group,c=this.xAxis,e=this.yAxis;d&&(a.inverted&&d.attr({width:a.plotWidth,height:a.plotHeight}),d.animate({translateX:f(c&&c.left,a.plotLeft),translateY:f(e&&e.top,a.plotTop)}));this.translate();this.render();b&&delete this.kdTree},kdAxisArray:["clientX","plotY"],searchPoint:function(a,b){var d=this.xAxis,f=this.yAxis,e=this.chart.inverted;return this.searchKDTree({clientX:e?d.len-a.chartY+d.pos:a.chartX-d.pos,plotY:e?f.len-a.chartX+f.pos:a.chartY-f.pos},b)},buildKDTree:function(){function a(d, -e,f){var c,g;if(g=d&&d.length)return c=b.kdAxisArray[e%f],d.sort(function(a,b){return a[c]-b[c]}),g=Math.floor(g/2),{point:d[g],left:a(d.slice(0,g),e+1,f),right:a(d.slice(g+1),e+1,f)}}this.buildingKdTree=!0;var b=this,d=-1h?"left":"right";p=0>h?"right":"left";b[q]&&(q=d(a,b[q],k+1,l),t=q[g]x;)n--;this.updateParallelArrays(m, -"splice",n,0,0);this.updateParallelArrays(m,n);k&&m.name&&(k[x]=m.name);h.splice(n,0,a);p&&(this.data.splice(n,0,null),this.processData());"point"===f.legendType&&this.generatePoints();d&&(e[0]&&e[0].remove?e[0].remove(!1):(e.shift(),this.updateParallelArrays(m,"shift"),h.shift()));this.isDirtyData=this.isDirty=!0;b&&g.redraw(c)},removePoint:function(a,b,d){var c=this,f=c.data,e=f[a],g=c.points,k=c.chart,h=function(){g&&g.length===f.length&&g.splice(a,1);f.splice(a,1);c.options.data.splice(a,1);c.updateParallelArrays(e|| -{series:c},"splice",a,1);e&&e.destroy();c.isDirty=!0;c.isDirtyData=!0;b&&k.redraw()};H(d,k);b=l(b,!0);e?e.firePointEvent("remove",null,h):h()},remove:function(a,b,d){function c(){f.destroy();f.remove=null;e.isDirtyLegend=e.isDirtyBox=!0;e.linkSeries();l(a,!0)&&e.redraw(b)}var f=this,e=f.chart;!1!==d?n(f,"remove",null,c):c()},update:function(b,d){b=a.cleanRecursively(b,this.userOptions);var c=this,f=c.chart,g=c.userOptions,e=c.oldType||c.type,k=b.type||g.type||f.options.chart.type,h=t[e].prototype, -m,x=["group","markerGroup","dataLabelsGroup"],r=["navigatorSeries","baseSeries"],u=c.finishedAnimating&&{animation:!1},z=["data","name","turboThreshold"],v=Object.keys(b),F=0a&&w>r?(w=Math.max(a,r),g=2*r-w):wh&&g>r?(g=Math.max(h,r),w=2*r-g):g=Math.abs(d)&&.5a.closestPointRange*a.xAxis.transA,p=a.borderWidth=u(c.borderWidth,p?0:1),b=a.yAxis,l=c.threshold,f=a.translatedThreshold=b.getThreshold(l),n=u(c.minPointLength,5),t=a.getColumnMetrics(),r=t.width,F=a.barW=Math.max(r,1+2*p),z=a.pointXOffset=t.offset;d.inverted&&(f-=.5);c.pointPadding&&(F=Math.ceil(F));v.prototype.translate.apply(a);a.points.forEach(function(c){var g=u(c.yBottom,f),k=999+Math.abs(g),m=r,k=Math.min(Math.max(-k,c.plotY),b.len+k),e=c.plotX+z,q=F, -p=Math.min(k,g),t,x=Math.max(k,g)-p;n&&Math.abs(x)n?g-n:f-(t?n:0));h(c.options.pointWidth)&&(m=q=Math.ceil(c.options.pointWidth),e-=Math.round((m-r)/2));c.barX=e;c.pointWidth=m;c.tooltipPos=d.inverted?[b.len+b.pos-d.plotLeft-k,a.xAxis.len-e-q/2,x]:[e+q/2,k+b.pos-d.plotTop,x];c.shapeType=c.shapeType||"rect";c.shapeArgs=a.crispCol.apply(a,c.isNull?[e,f,q,0]:[e,p,q,x])})},getSymbol:a.noop, -drawLegendSymbol:a.LegendSymbolMixin.drawRectangle,drawGraph:function(){this.group[this.dense?"addClass":"removeClass"]("highcharts-dense-data")},pointAttribs:function(a,d){var c=this.options,g,b=this.pointAttrToOptions||{};g=b.stroke||"borderColor";var l=b["stroke-width"]||"borderWidth",f=a&&a.color||this.color,h=a&&a[g]||c[g]||this.color||f,t=a&&a[l]||c[l]||this[l]||0,b=c.dashStyle;a&&this.zones.length&&(f=a.getZone(),f=a.options.color||f&&f.color||this.color);d&&(a=r(c.states[d],a.options.states&& -a.options.states[d]||{}),d=a.brightness,f=a.color||void 0!==d&&G(f).brighten(a.brightness).get()||f,h=a[g]||h,t=a[l]||t,b=a.dashStyle||b);g={fill:f,stroke:h,"stroke-width":t};b&&(g.dashstyle=b);return g},drawPoints:function(){var a=this,d=this.chart,h=a.options,p=d.renderer,b=h.animationLimit||250,l;a.points.forEach(function(f){var g=f.graphic,m=g&&d.pointCountg;++g)d=w[g],a=2>g||2===g&&/%$/.test(d),w[g]=h(d,[v,r,n,w[2]][g])+(a?u:0);w[3]>w[2]&&(w[3]=w[2]);return w},getStartAndEndRadians:function(a,h){a=G(a)?a:0;h=G(h)&&h>a&&360>h-a?h:a+360;return{start:y*(a+-90),end:y*(h+-90)}}}})(J);(function(a){var y=a.addEvent,G=a.CenteredSeriesMixin,E=a.defined,h=a.extend,c=G.getStartAndEndRadians,r=a.noop,u=a.pick,v=a.Point,w=a.Series,n=a.seriesType, -g=a.setAnimation;n("pie","line",{center:[null,null],clip:!1,colorByPoint:!0,dataLabels:{allowOverlap:!0,connectorPadding:5,distance:30,enabled:!0,formatter:function(){return this.point.isNull?void 0:this.point.name},softConnector:!0,x:0,connectorShape:"fixedOffset",crookDistance:"70%"},ignoreHiddenPoint:!0,legendType:"point",marker:null,size:null,showInLegend:!1,slicedOffset:10,stickyTracking:!1,tooltip:{followPointer:!0},borderColor:"#ffffff",borderWidth:1,states:{hover:{brightness:.1}}},{isCartesian:!1, -requireSorting:!1,directTouch:!0,noSharedTooltip:!0,trackerGroups:["group","dataLabelsGroup"],axisTypes:[],pointAttribs:a.seriesTypes.column.prototype.pointAttribs,animate:function(a){var d=this,c=d.points,b=d.startAngleRad;a||(c.forEach(function(a){var c=a.graphic,g=a.shapeArgs;c&&(c.attr({r:a.startR||d.center[3]/2,start:b,end:b}),c.animate({r:g.r,start:g.start,end:g.end},d.options.animation))}),d.animate=null)},updateTotals:function(){var a,c=0,g=this.points,b=g.length,h,f=this.options.ignoreHiddenPoint; -for(a=0;a1.5*Math.PI?n-=2*Math.PI:n<-Math.PI/2&&(n+=2*Math.PI);e.slicedTranslation={translateX:Math.round(Math.cos(n)*b),translateY:Math.round(Math.sin(n)*b)};z=Math.cos(n)*a[2]/2;k=Math.sin(n)*a[2]/2;e.tooltipPos=[a[0]+.7*z,a[1]+.7*k];e.half=n<-Math.PI/2||n>Math.PI/2?1:0;e.angle=n;f=Math.min(h,e.labelDistance/5);e.labelPosition={natural:{x:a[0]+z+Math.cos(n)*e.labelDistance,y:a[1]+k+ -Math.sin(n)*e.labelDistance},"final":{},alignment:0>e.labelDistance?"center":e.half?"right":"left",connectorPosition:{breakAt:{x:a[0]+z+Math.cos(n)*f,y:a[1]+k+Math.sin(n)*f},touchingSliceAt:{x:a[0]+z,y:a[1]+k}}}}},drawGraph:null,drawPoints:function(){var a=this,c=a.chart,g=c.renderer,b,l,f,n,t=a.options.shadow;!t||a.shadowGroup||c.styledMode||(a.shadowGroup=g.g("shadow").add(a.group));a.points.forEach(function(d){l=d.graphic;if(d.isNull)l&&(d.graphic=l.destroy());else{n=d.shapeArgs;b=d.getTranslate(); -if(!c.styledMode){var m=d.shadowGroup;t&&!m&&(m=d.shadowGroup=g.g("shadow").add(a.shadowGroup));m&&m.attr(b);f=a.pointAttribs(d,d.selected&&"select")}l?(l.setRadialReference(a.center),c.styledMode||l.attr(f),l.animate(h(n,b))):(d.graphic=l=g[d.shapeType](n).setRadialReference(a.center).attr(b).add(a.group),c.styledMode||l.attr(f).attr({"stroke-linejoin":"round"}).shadow(t,m));l.attr({visibility:d.visible?"inherit":"hidden"});l.addClass(d.getClassName())}})},searchPoint:r,sortByAngle:function(a,c){a.sort(function(a, -b){return void 0!==a.angle&&(b.angle-a.angle)*c})},drawLegendSymbol:a.LegendSymbolMixin.drawRectangle,getCenter:G.getCenter,getSymbol:r},{init:function(){v.prototype.init.apply(this,arguments);var a=this,c;a.name=u(a.name,"Slice");c=function(d){a.slice("select"===d.type)};y(a,"select",c);y(a,"unselect",c);return a},isValid:function(){return a.isNumber(this.y,!0)&&0<=this.y},setVisible:function(a,c){var d=this,b=d.series,g=b.chart,f=b.options.ignoreHiddenPoint;c=u(c,f);a!==d.visible&&(d.visible=d.options.visible= -a=void 0===a?!d.visible:a,b.options.data[b.data.indexOf(d)]=d.options,["graphic","dataLabel","connector","shadowGroup"].forEach(function(b){if(d[b])d[b][a?"show":"hide"](!0)}),d.legendItem&&g.legend.colorizeItem(d,a),a||"hover"!==d.state||d.setState(""),f&&(b.isDirty=!0),c&&g.redraw())},slice:function(a,c,h){var b=this.series;g(h,b.chart);u(c,!0);this.sliced=this.options.sliced=E(a)?a:!this.sliced;b.options.data[b.data.indexOf(this)]=this.options;this.graphic.animate(this.getTranslate());this.shadowGroup&& -this.shadowGroup.animate(this.getTranslate())},getTranslate:function(){return this.sliced?this.slicedTranslation:{translateX:0,translateY:0}},haloPath:function(a){var d=this.shapeArgs;return this.sliced||!this.visible?[]:this.series.chart.renderer.symbols.arc(d.x,d.y,d.r+a,d.r+a,{innerR:this.shapeArgs.r-1,start:d.start,end:d.end})},connectorShapes:{fixedOffset:function(a,c,g){var b=c.breakAt;c=c.touchingSliceAt;return["M",a.x,a.y].concat(g.softConnector?["C",a.x+("left"===a.alignment?-5:5),a.y,2* -b.x-c.x,2*b.y-c.y,b.x,b.y]:["L",b.x,b.y]).concat(["L",c.x,c.y])},straight:function(a,c){c=c.touchingSliceAt;return["M",a.x,a.y,"L",c.x,c.y]},crookedLine:function(d,c,g){c=c.touchingSliceAt;var b=this.series,h=b.center[0],f=b.chart.plotWidth,m=b.chart.plotLeft,b=d.alignment,t=this.shapeArgs.r;g=a.relativeLength(g.crookDistance,1);g="left"===b?h+t+(f+m-h-t)*(1-g):m+(h-t)*g;h=["L",g,d.y];if("left"===b?g>d.x||gc.x)h=[];return["M",d.x,d.y].concat(h).concat(["L",c.x,c.y])}},getConnectorPath:function(){var a= -this.labelPosition,c=this.series.options.dataLabels,g=c.connectorShape,b=this.connectorShapes;b[g]&&(g=b[g]);return g.call(this,{x:a.final.x,y:a.final.y,alignment:a.alignment},a.connectorPosition,c)}})})(J);(function(a){var y=a.addEvent,G=a.arrayMax,E=a.defined,h=a.extend,c=a.format,r=a.merge,u=a.noop,v=a.pick,w=a.relativeLength,n=a.Series,g=a.seriesTypes,d=a.stableSort,m=a.isArray,p=a.splat;a.distribute=function(b,c,f){function g(a,b){return a.target-b.target}var h,l=!0,m=b,p=[],k;k=0;var n=m.reducedLen|| -c;for(h=b.length;h--;)k+=b[h].size;if(k>n){d(b,function(a,b){return(b.rank||0)-(a.rank||0)});for(k=h=0;k<=n;)k+=b[h].size,h++;p=b.splice(h-1,b.length)}d(b,g);for(b=b.map(function(a){return{size:a.size,targets:[a.target],align:v(a.align,.5)}});l;){for(h=b.length;h--;)l=b[h],k=(Math.min.apply(0,l.targets)+Math.max.apply(0,l.targets))/2,l.pos=Math.min(Math.max(0,k-l.size*l.align),c-l.size);h=b.length;for(l=!1;h--;)0b[h].pos&&(b[h-1].size+=b[h].size,b[h-1].targets=b[h-1].targets.concat(b[h].targets), -b[h-1].align=.5,b[h-1].pos+b[h-1].size>c&&(b[h-1].pos=c-b[h-1].size),b.splice(h,1),l=!0)}m.push.apply(m,p);h=0;b.some(function(b){var d=0;if(b.targets.some(function(){m[h].pos=b.pos+d;if(Math.abs(m[h].pos-m[h].target)>f)return m.slice(0,h+1).forEach(function(a){delete a.pos}),m.reducedLen=(m.reducedLen||c)-.1*c,m.reducedLen>.1*c&&a.distribute(m,c,f),!0;d+=m[h].size;h++}))return!0});d(m,g)};n.prototype.drawDataLabels=function(){function b(a,b){var c=b.filter;return c?(b=c.operator,a=a[c.property], -c=c.value,"\x3e"===b&&a>c||"\x3c"===b&&a=c||"\x3c\x3d"===b&&a<=c||"\x3d\x3d"===b&&a==c||"\x3d\x3d\x3d"===b&&a===c?!0:!1):!0}function d(a,b){var c=[],d;if(m(a)&&!m(b))c=a.map(function(a){return r(a,b)});else if(m(b)&&!m(a))c=b.map(function(b){return r(a,b)});else if(m(a)||m(b))for(d=Math.max(a.length,b.length);d--;)c[d]=r(a[d],b[d]);else c=r(a,b);return c}var f=this,g=f.chart,h=f.options,n=h.dataLabels,u=f.points,z,k=f.hasRendered||0,A,w=v(n.defer,!!h.animation),B=g.renderer, -n=d(d(g.options.plotOptions&&g.options.plotOptions.series&&g.options.plotOptions.series.dataLabels,g.options.plotOptions&&g.options.plotOptions[f.type]&&g.options.plotOptions[f.type].dataLabels),n);a.fireEvent(this,"drawDataLabels");if(m(n)||n.enabled||f._hasPointLabels)A=f.plotGroup("dataLabelsGroup","data-labels",w&&!k?"hidden":"visible",n.zIndex||6),w&&(A.attr({opacity:+k}),k||y(f,"afterAnimate",function(){f.visible&&A.show(!0);A[h.animation?"animate":"attr"]({opacity:1},{duration:200})})),u.forEach(function(e){z= -p(d(n,e.dlOptions||e.options&&e.options.dataLabels));z.forEach(function(d,k){var l=d.enabled&&!e.isNull&&b(e,d),m,q,t,p,n=e.dataLabels?e.dataLabels[k]:e.dataLabel,r=e.connectors?e.connectors[k]:e.connector,u=!n;l&&(m=e.getLabelConfig(),q=d[e.formatPrefix+"Format"]||d.format,m=E(q)?c(q,m,g.time):(d[e.formatPrefix+"Formatter"]||d.formatter).call(m,d),q=d.style,t=d.rotation,g.styledMode||(q.color=v(d.color,q.color,f.color,"#000000"),"contrast"===q.color&&(e.contrastColor=B.getContrast(e.color||f.color), -q.color=d.inside||0>v(d.distance,e.labelDistance)||h.stacking?e.contrastColor:"#000000"),h.cursor&&(q.cursor=h.cursor)),p={r:d.borderRadius||0,rotation:t,padding:d.padding,zIndex:1},g.styledMode||(p.fill=d.backgroundColor,p.stroke=d.borderColor,p["stroke-width"]=d.borderWidth),a.objectEach(p,function(a,b){void 0===a&&delete p[b]}));!n||l&&E(m)?l&&E(m)&&(n?p.text=m:(e.dataLabels=e.dataLabels||[],n=e.dataLabels[k]=t?B.text(m,0,-9999).addClass("highcharts-data-label"):B.label(m,0,-9999,d.shape,null, -null,d.useHTML,null,"data-label"),k||(e.dataLabel=n),n.addClass(" highcharts-data-label-color-"+e.colorIndex+" "+(d.className||"")+(d.useHTML?" highcharts-tracker":""))),n.options=d,n.attr(p),g.styledMode||n.css(q).shadow(d.shadow),n.added||n.add(A),f.alignDataLabel(e,n,d,null,u)):(e.dataLabel=e.dataLabel&&e.dataLabel.destroy(),e.dataLabels&&(1===e.dataLabels.length?delete e.dataLabels:delete e.dataLabels[k]),k||delete e.dataLabel,r&&(e.connector=e.connector.destroy(),e.connectors&&(1===e.connectors.length? -delete e.connectors:delete e.connectors[k])))})});a.fireEvent(this,"afterDrawDataLabels")};n.prototype.alignDataLabel=function(a,d,c,g,m){var b=this.chart,f=this.isCartesian&&b.inverted,l=v(a.dlBox&&a.dlBox.centerX,a.plotX,-9999),k=v(a.plotY,-9999),n=d.getBBox(),p,t=c.rotation,e=c.align,q=this.visible&&(a.series.forceDL||b.isInsidePlot(l,Math.round(k),f)||g&&b.isInsidePlot(l,f?g.x+1:g.y+g.height-1,f)),r="justify"===v(c.overflow,"justify");if(q&&(p=b.renderer.fontMetrics(b.styledMode?void 0:c.style.fontSize, -d).b,g=h({x:f?this.yAxis.len-k:l,y:Math.round(f?this.xAxis.len-l:k),width:0,height:0},g),h(c,{width:n.width,height:n.height}),t?(r=!1,l=b.renderer.rotCorr(p,t),l={x:g.x+c.x+g.width/2+l.x,y:g.y+c.y+{top:0,middle:.5,bottom:1}[c.verticalAlign]*g.height},d[m?"attr":"animate"](l).attr({align:e}),k=(t+720)%360,k=180k,"left"===e?l.y-=k?n.height:0:"center"===e?(l.x-=n.width/2,l.y-=n.height/2):"right"===e&&(l.x-=n.width,l.y-=k?0:n.height),d.placed=!0,d.alignAttr=l):(d.align(c,null,g),l=d.alignAttr), -r&&0<=g.height?a.isLabelJustified=this.justifyDataLabel(d,c,l,n,g,m):v(c.crop,!0)&&(q=b.isInsidePlot(l.x,l.y)&&b.isInsidePlot(l.x+n.width,l.y+n.height)),c.shape&&!t))d[m?"attr":"animate"]({anchorX:f?b.plotWidth-a.plotY:a.plotX,anchorY:f?b.plotHeight-a.plotX:a.plotY});q||(d.attr({y:-9999}),d.placed=!1)};n.prototype.justifyDataLabel=function(a,d,c,g,h,m){var b=this.chart,f=d.align,k=d.verticalAlign,l,n,p=a.box?0:a.padding||0;l=c.x+p;0>l&&("right"===f?d.align="left":d.x=-l,n=!0);l=c.x+g.width-p;l>b.plotWidth&& -("left"===f?d.align="right":d.x=b.plotWidth-l,n=!0);l=c.y+p;0>l&&("bottom"===k?d.verticalAlign="top":d.y=-l,n=!0);l=c.y+g.height-p;l>b.plotHeight&&("top"===k?d.verticalAlign="bottom":d.y=b.plotHeight-l,n=!0);n&&(a.placed=!m,a.align(d,null,h));return n};g.pie&&(g.pie.prototype.dataLabelPositioners={radialDistributionY:function(a){return a.top+a.distributeBox.pos},radialDistributionX:function(a,d,c,g){return a.getX(cd.bottom-2?g:c,d.half,d)},justify:function(a,d,c){return c[0]+(a.half?-1: -1)*(d+a.labelDistance)},alignToPlotEdges:function(a,d,c,g){a=a.getBBox().width;return d?a+g:c-a-g},alignToConnectors:function(a,d,c,g){var b=0,f;a.forEach(function(a){f=a.dataLabel.getBBox().width;f>b&&(b=f)});return d?b+g:c-b-g}},g.pie.prototype.drawDataLabels=function(){var b=this,d=b.data,c,g=b.chart,h=b.options.dataLabels,m=h.connectorPadding,p=v(h.connectorWidth,1),r=g.plotWidth,k=g.plotHeight,u=g.plotLeft,w=Math.round(g.chartWidth/3),B,e=b.center,q=e[2]/2,y=e[1],I,J,K,M,S=[[],[]],C,N,P,T,Q= -[0,0,0,0],O=b.dataLabelPositioners;b.visible&&(h.enabled||b._hasPointLabels)&&(d.forEach(function(a){a.dataLabel&&a.visible&&a.dataLabel.shortened&&(a.dataLabel.attr({width:"auto"}).css({width:"auto",textOverflow:"clip"}),a.dataLabel.shortened=!1)}),n.prototype.drawDataLabels.apply(b),d.forEach(function(a){a.dataLabel&&(a.visible?(S[a.half].push(a),a.dataLabel._pos=null,!E(h.style.width)&&!E(a.options.dataLabels&&a.options.dataLabels.style&&a.options.dataLabels.style.width)&&a.dataLabel.getBBox().width> -w&&(a.dataLabel.css({width:.7*w}),a.dataLabel.shortened=!0)):(a.dataLabel=a.dataLabel.destroy(),a.dataLabels&&1===a.dataLabels.length&&delete a.dataLabels))}),S.forEach(function(d,f){var l,n,p=d.length,t=[],x;if(p)for(b.sortByAngle(d,f-.5),0r-m&&0===f&&(l=Math.round(C+J-r+m),Q[1]=Math.max(l,Q[1])),0>N-M/2?Q[0]=Math.max(Math.round(-N+M/2),Q[0]):N+M/2>k&&(Q[2]=Math.max(Math.round(N+M/2-k),Q[2])),I.sideOverflow=l)}}),0===G(Q)||this.verifyDataLabelOverflow(Q))&& -(this.placeDataLabels(),p&&this.points.forEach(function(a){var d;B=a.connector;if((I=a.dataLabel)&&I._pos&&a.visible&&0v(this.translatedThreshold,f.yAxis.len)),m=v(c.inside,!!this.options.stacking);l&&(g=r(l),0>g.y&&(g.height+=g.y,g.y=0),l=g.y+g.height-f.yAxis.len,0a+c||f+hb+d||g+lthis.pointCount))},pan:function(a,b){var c=this,d=c.hoverPoints,f;d&&d.forEach(function(a){a.setState()});("xy"===b?[1,0]:[1]).forEach(function(b){b=c[b?"xAxis":"yAxis"][0];var d=b.horiz,g=a[d?"chartX":"chartY"],d=d?"mouseDownX":"mouseDownY",e=c[d],h=(b.pointRange|| -0)/2,k=b.reversed&&!c.inverted||!b.reversed&&c.inverted?-1:1,l=b.getExtremes(),m=b.toValue(e-g,!0)+h*k,k=b.toValue(e+b.len-g,!0)-h*k,p=k=h(r.minWidth,0)&&this.chartHeight>=h(r.minHeight,0)}).call(this)&&c.push(a._id)};y.prototype.currentOptions=function(h){function r(h,n,g,d){var m;a.objectEach(h,function(a,b){if(!d&&-1<["series", -"xAxis","yAxis"].indexOf(b))for(a=c(a),g[b]=[],m=0;mparseInt(G.split("Firefox/")[1],10);return a.Highcharts?a.Highcharts.error(16,!0):{product:"Highcharts",version:"7.0.1",deg2rad:2*Math.PI/360,doc:y,hasBidiBug:u,hasTouch:y&&void 0!==y.documentElement.ontouchstart,isMS:h,isWebKit:-1!==G.indexOf("AppleWebKit"),isFirefox:c,isChrome:r,isSafari:!r&&-1!==G.indexOf("Safari"),isTouchDevice:/(Mobile|Android|Windows Phone)/.test(G),SVG_NS:"http://www.w3.org/2000/svg",chartCount:0,seriesTypes:{},symbolSizes:{},svg:E,win:a,marginNames:["plotTop", +"marginRight","marginBottom","plotLeft"],noop:function(){},charts:[]}}();(function(a){a.timers=[];var y=a.charts,G=a.doc,E=a.win;a.error=function(h,c,r){var u=a.isNumber(h)?"Highcharts error #"+h+": www.highcharts.com/errors/"+h:h;r&&a.fireEvent(r,"displayError",{code:h});if(c)throw Error(u);E.console&&console.log(u)};a.Fx=function(a,c,r){this.options=c;this.elem=a;this.prop=r};a.Fx.prototype={dSetter:function(){var a=this.paths[0],c=this.paths[1],r=[],u=this.now,v=a.length,w;if(1===u)r=this.toD; +else if(v===c.length&&1>u)for(;v--;)w=parseFloat(a[v]),r[v]=isNaN(w)?c[v]:u*parseFloat(c[v]-w)+w;else r=c;this.elem.attr("d",r,null,!0)},update:function(){var a=this.elem,c=this.prop,r=this.now,u=this.options.step;if(this[c+"Setter"])this[c+"Setter"]();else a.attr?a.element&&a.attr(c,r,null,!0):a.style[c]=r+this.unit;u&&u.call(a,r,this)},run:function(h,c,r){var u=this,v=u.options,w=function(a){return w.stopped?!1:u.step(a)},n=E.requestAnimationFrame||function(a){setTimeout(a,13)},g=function(){for(var d= +0;d=n+this.startTime?(this.now=this.end,this.pos=1,this.update(),r=g[this.prop]=!0,a.objectEach(g,function(a){!0!==a&&(r=!1)}),r&&w&&w.call(v),h=!1):(this.pos=u.easing((c-this.startTime)/n),this.now=this.start+(this.end-this.start)*this.pos,this.update(),h=!0);return h},initPath:function(h,c,r){function u(a){var b,k;for(f=a.length;f--;)b="M"===a[f]||"L"===a[f],k=/[a-zA-Z]/.test(a[f+3]),b&&k&&a.splice(f+1,0,a[f+1],a[f+2],a[f+1],a[f+2])}function v(a,l){for(;a.lengtha&&-Infinity=r&&(c=[1/r])));for(u=0;u=h||!v&&w<=(c[u]+(c[u+1]||c[u]))/2);u++);return n=a.correctFloat(n*r,-Math.round(Math.log(.001)/Math.LN10))};a.stableSort=function(a,c){var h=a.length,u,v;for(v=0;v< +h;v++)a[v].safeI=v;a.sort(function(a,n){u=c(a,n);return 0===u?a.safeI-n.safeI:u});for(v=0;vh&&(h=a[c]);return h};a.destroyObjectProperties=function(h,c){a.objectEach(h,function(a,u){a&&a!==c&&a.destroy&&a.destroy();delete h[u]})};a.discardElement=function(h){var c=a.garbageBin;c||(c=a.createElement("div"));h&&c.appendChild(h);c.innerHTML= +""};a.correctFloat=function(a,c){return parseFloat(a.toPrecision(c||14))};a.setAnimation=function(h,c){c.renderer.globalAnimation=a.pick(h,c.options.chart.animation,!0)};a.animObject=function(h){return a.isObject(h)?a.merge(h):{duration:h?500:0}};a.timeUnits={millisecond:1,second:1E3,minute:6E4,hour:36E5,day:864E5,week:6048E5,month:24192E5,year:314496E5};a.numberFormat=function(h,c,r,u){h=+h||0;c=+c;var v=a.defaultOptions.lang,w=(h.toString().split(".")[1]||"").split("e")[0].length,n,g,d=h.toString().split("e"); +-1===c?c=Math.min(w,20):a.isNumber(c)?c&&d[1]&&0>d[1]&&(n=c+ +d[1],0<=n?(d[0]=(+d[0]).toExponential(n).split("e")[0],c=n):(d[0]=d[0].split(".")[0]||0,h=20>c?(d[0]*Math.pow(10,d[1])).toFixed(c):0,d[1]=0)):c=2;g=(Math.abs(d[1]?d[0]:h)+Math.pow(10,-Math.max(c,w)-1)).toFixed(c);w=String(a.pInt(g));n=3h?"-":"")+(n?w.substr(0,n)+u:"");h+=w.substr(n).replace(/(\d{3})(?=\d)/g,"$1"+u);c&&(h+=r+g.slice(-c));d[1]&&0!==+h&&(h+= +"e"+d[1]);return h};Math.easeInOutSine=function(a){return-.5*(Math.cos(Math.PI*a)-1)};a.getStyle=function(h,c,r){if("width"===c)return Math.max(0,Math.min(h.offsetWidth,h.scrollWidth,h.getBoundingClientRect?Math.floor(h.getBoundingClientRect().width):Infinity)-a.getStyle(h,"padding-left")-a.getStyle(h,"padding-right"));if("height"===c)return Math.max(0,Math.min(h.offsetHeight,h.scrollHeight)-a.getStyle(h,"padding-top")-a.getStyle(h,"padding-bottom"));E.getComputedStyle||a.error(27,!0);if(h=E.getComputedStyle(h, +void 0))h=h.getPropertyValue(c),a.pick(r,"opacity"!==c)&&(h=a.pInt(h));return h};a.inArray=function(a,c,r){return c.indexOf(a,r)};a.find=Array.prototype.find?function(a,c){return a.find(c)}:function(a,c){var h,u=a.length;for(h=0;h>16,(h&65280)>>8,h&255,1]:4===c&&(r=[(h&3840)>>4|(h&3840)>>8,(h&240)>>4|h&240,(h&15)<<4|h&15,1])),!r)for(u=this.parsers.length;u--&&!r;)v=this.parsers[u],(c=v.regex.exec(h))&&(r=v.parse(c));this.rgba=r||[]},get:function(a){var c=this.input,h=this.rgba,u;this.stops?(u=G(c),u.stops=[].concat(u.stops),this.stops.forEach(function(c, +h){u.stops[h]=[u.stops[h][0],c.get(a)]})):u=h&&y(h[0])?"rgb"===a||!a&&1===h[3]?"rgb("+h[0]+","+h[1]+","+h[2]+")":"a"===a?h[3]:"rgba("+h.join(",")+")":c;return u},brighten:function(a){var c,h=this.rgba;if(this.stops)this.stops.forEach(function(c){c.brighten(a)});else if(y(a)&&0!==a)for(c=0;3>c;c++)h[c]+=E(255*a),0>h[c]&&(h[c]=0),255q.width)q={width:0,height:0}}else q=this.htmlGetBBox();C.isSVG&&(a=q.width,C=q.height,x&&(q.height=C={"11px,17":14,"13px,20":16}[k&&k.fontSize+","+Math.round(C)]||C),e&&(q.width=Math.abs(C*Math.sin(b))+ +Math.abs(a*Math.cos(b)),q.height=Math.abs(C*Math.cos(b))+Math.abs(a*Math.sin(b))));if(c&&0]*>/g, +"").replace(/</g,"\x3c").replace(/>/g,"\x3e")))},textSetter:function(a){a!==this.textStr&&(delete this.bBox,this.textStr=a,this.added&&this.renderer.buildText(this))},fillSetter:function(a,e,q){"string"===typeof a?q.setAttribute(e,a):a&&this.complexColor(a,e,q)},visibilitySetter:function(a,e,q){"inherit"===a?q.removeAttribute(e):this[e]!==a&&q.setAttribute(e,a);this[e]=a},zIndexSetter:function(a,q){var f=this.renderer,b=this.parentGroup,k=(b||f).element||f.box,l,d=this.element,C,p,f=k===f.box; +l=this.added;var g;n(a)?(d.setAttribute("data-z-index",a),a=+a,this[q]===a&&(l=!1)):n(this[q])&&d.removeAttribute("data-z-index");this[q]=a;if(l){(a=this.zIndex)&&b&&(b.handleZ=!0);q=k.childNodes;for(g=q.length-1;0<=g&&!C;g--)if(b=q[g],l=b.getAttribute("data-z-index"),p=!n(l),b!==d)if(0>a&&p&&!f&&!g)k.insertBefore(d,q[g]),C=!0;else if(e(l)<=a||p&&(!n(a)||0<=a))k.insertBefore(d,q[g+1]||null),C=!0;C||(k.insertBefore(d,q[f?3:0]||null),C=!0)}return C},_defaultSetter:function(a,e,q){q.setAttribute(e,a)}}); +y.prototype.yGetter=y.prototype.xGetter;y.prototype.translateXSetter=y.prototype.translateYSetter=y.prototype.rotationSetter=y.prototype.verticalAlignSetter=y.prototype.rotationOriginXSetter=y.prototype.rotationOriginYSetter=y.prototype.scaleXSetter=y.prototype.scaleYSetter=y.prototype.matrixSetter=function(a,e){this[e]=a;this.doTransform=!0};y.prototype["stroke-widthSetter"]=y.prototype.strokeSetter=function(a,e,q){this[e]=a;this.stroke&&this["stroke-width"]?(y.prototype.fillSetter.call(this,this.stroke, +"stroke",q),q.setAttribute("stroke-width",this["stroke-width"]),this.hasStroke=!0):"stroke-width"===e&&0===a&&this.hasStroke&&(q.removeAttribute("stroke"),this.hasStroke=!1)};G=a.SVGRenderer=function(){this.init.apply(this,arguments)};p(G.prototype,{Element:y,SVG_NS:K,init:function(a,e,q,f,b,k,l){var d;d=this.createElement("svg").attr({version:"1.1","class":"highcharts-root"});l||d.css(this.getStyle(f));f=d.element;a.appendChild(f);c(a,"dir","ltr");-1===a.innerHTML.indexOf("xmlns")&&c(f,"xmlns",this.SVG_NS); +this.isSVG=!0;this.box=f;this.boxWrapper=d;this.alignedObjects=[];this.url=(x||z)&&m.getElementsByTagName("base").length?S.location.href.split("#")[0].replace(/<[^>]*>/g,"").replace(/([\('\)])/g,"\\$1").replace(/ /g,"%20"):"";this.createElement("desc").add().element.appendChild(m.createTextNode("Created with Highcharts 7.0.1"));this.defs=this.createElement("defs").add();this.allowHTML=k;this.forExport=b;this.styledMode=l;this.gradients={};this.cache={};this.cacheKeys=[];this.imgCount=0;this.setSize(e, +q,!1);var C;x&&a.getBoundingClientRect&&(e=function(){v(a,{left:0,top:0});C=a.getBoundingClientRect();v(a,{left:Math.ceil(C.left)-C.left+"px",top:Math.ceil(C.top)-C.top+"px"})},e(),this.unSubPixelFix=E(S,"resize",e))},definition:function(a){function e(a,f){var b;L(a).forEach(function(a){var k=q.createElement(a.tagName),l={};D(a,function(a,e){"tagName"!==e&&"children"!==e&&"textContent"!==e&&(l[e]=a)});k.attr(l);k.add(f||q.defs);a.textContent&&k.element.appendChild(m.createTextNode(a.textContent)); +e(a.children||[],k);b=k});return b}var q=this;return e(a)},getStyle:function(a){return this.style=p({fontFamily:'"Lucida Grande", "Lucida Sans Unicode", Arial, Helvetica, sans-serif',fontSize:"12px"},a)},setStyle:function(a){this.boxWrapper.css(this.getStyle(a))},isHidden:function(){return!this.boxWrapper.getBBox().width},destroy:function(){var a=this.defs;this.box=null;this.boxWrapper=this.boxWrapper.destroy();d(this.gradients||{});this.gradients=null;a&&(this.defs=a.destroy());this.unSubPixelFix&& +this.unSubPixelFix();return this.alignedObjects=null},createElement:function(a){var e=new this.Element;e.init(this,a);return e},draw:A,getRadialAttr:function(a,e){return{cx:a[0]-a[2]/2+e.cx*a[2],cy:a[1]-a[2]/2+e.cy*a[2],r:e.r*a[2]}},truncate:function(a,e,q,f,b,k,l){var d=this,p=a.rotation,C,g=f?1:0,A=(q||f).length,K=A,c=[],x=function(a){e.firstChild&&e.removeChild(e.firstChild);a&&e.appendChild(m.createTextNode(a))},n=function(k,p){p=p||k;if(void 0===c[p])if(e.getSubStringLength)try{c[p]=b+e.getSubStringLength(0, +f?p+1:p)}catch(X){}else d.getSpanWidth&&(x(l(q||f,k)),c[p]=b+d.getSpanWidth(a,e));return c[p]},t,I;a.rotation=0;t=n(e.textContent.length);if(I=b+t>k){for(;g<=A;)K=Math.ceil((g+A)/2),f&&(C=l(f,K)),t=n(K,C&&C.length-1),g===A?g=A+1:t>k?A=K-1:g=K;0===A?x(""):q&&A===q.length-1||x(C||l(q||f,K))}f&&f.splice(0,K);a.actualWidth=t;a.rotation=p;return I},escapes:{"\x26":"\x26amp;","\x3c":"\x26lt;","\x3e":"\x26gt;","'":"\x26#39;",'"':"\x26quot;"},buildText:function(a){var q=a.element,f=this,k=f.forExport,b=B(a.textStr, +"").toString(),l=-1!==b.indexOf("\x3c"),d=q.childNodes,p,g=c(q,"x"),C=a.styles,A=a.textWidth,x=C&&C.lineHeight,n=C&&C.textOutline,t=C&&"ellipsis"===C.textOverflow,I=C&&"nowrap"===C.whiteSpace,L=C&&C.fontSize,z,H,h=d.length,C=A&&!a.added&&this.box,F=function(a){var b;f.styledMode||(b=/(px|em)$/.test(a&&a.style.fontSize)?a.style.fontSize:L||f.style.fontSize||12);return x?e(x):f.fontMetrics(b,a.getAttribute("style")?a:q).h},M=function(a,e){D(f.escapes,function(q,f){e&&-1!==e.indexOf(q)||(a=a.toString().replace(new RegExp(q, +"g"),f))});return a},w=function(a,e){var q;q=a.indexOf("\x3c");a=a.substring(q,a.indexOf("\x3e")-q);q=a.indexOf(e+"\x3d");if(-1!==q&&(q=q+e.length+1,e=a.charAt(q),'"'===e||"'"===e))return a=a.substring(q+1),a.substring(0,a.indexOf(e))};z=[b,t,I,x,n,L,A].join();if(z!==a.textCache){for(a.textCache=z;h--;)q.removeChild(d[h]);l||n||t||A||-1!==b.indexOf(" ")?(C&&C.appendChild(q),l?(b=f.styledMode?b.replace(/<(b|strong)>/g,'\x3cspan class\x3d"highcharts-strong"\x3e').replace(/<(i|em)>/g,'\x3cspan class\x3d"highcharts-emphasized"\x3e'): +b.replace(/<(b|strong)>/g,'\x3cspan style\x3d"font-weight:bold"\x3e').replace(/<(i|em)>/g,'\x3cspan style\x3d"font-style:italic"\x3e'),b=b.replace(//g,"\x3c/span\x3e").split(//g)):b=[b],b=b.filter(function(a){return""!==a}),b.forEach(function(e,b){var l,d=0,C=0;e=e.replace(/^\s+|\s+$/g,"").replace(//g,"\x3c/span\x3e|||");l=e.split("|||");l.forEach(function(e){if(""!==e||1===l.length){var x={},n=m.createElementNS(f.SVG_NS, +"tspan"),D,B;(D=w(e,"class"))&&c(n,"class",D);if(D=w(e,"style"))D=D.replace(/(;| |^)color([ :])/,"$1fill$2"),c(n,"style",D);(B=w(e,"href"))&&!k&&(c(n,"onclick",'location.href\x3d"'+B+'"'),c(n,"class","highcharts-anchor"),f.styledMode||v(n,{cursor:"pointer"}));e=M(e.replace(/<[a-zA-Z\/](.|\n)*?>/g,"")||" ");if(" "!==e){n.appendChild(m.createTextNode(e));d?x.dx=0:b&&null!==g&&(x.x=g);c(n,x);q.appendChild(n);!d&&H&&(!R&&k&&v(n,{display:"block"}),c(n,"dy",F(n)));if(A){var z=e.replace(/([^\^])-/g,"$1- ").split(" "), +x=!I&&(1Math.abs(f.end-f.start-2*Math.PI));var g=Math.cos(k),A=Math.sin(k),K=Math.cos(p),p=Math.sin(p);f=.001>f.end-k-Math.PI?0:1;d=["M",a+d*g,e+l*A,"A",d,l,0,f,1,a+d*K,e+l*p];n(q)&&d.push(b?"M":"L",a+q*K,e+q*p,"A",q,q,0,f,0,a+q*g,e+q*A);d.push(b?"":"Z");return d},callout:function(a,e,q,b,f){var k=Math.min(f&&f.r||0,q,b),d=k+6,l=f&&f.anchorX;f=f&&f.anchorY;var p;p=["M",a+k,e,"L",a+q-k,e,"C",a+q,e,a+q,e,a+q,e+k,"L",a+q,e+b-k,"C",a+q,e+b,a+q,e+b,a+q-k,e+b,"L",a+k,e+b,"C",a,e+ +b,a,e+b,a,e+b-k,"L",a,e+k,"C",a,e,a,e,a+k,e];l&&l>q?f>e+d&&fl?f>e+d&&fb&&l>a+d&&lf&&l>a+d&&la?a+3:Math.round(1.2*a);return{h:q,b:Math.round(.8*q),f:a}},rotCorr:function(a,e,q){var b=a;e&&q&&(b=Math.max(b*Math.cos(e*g),4));return{x:-a/3*Math.sin(e*g),y:b}},label:function(e,b,f,l,d,g,A,K,c){var m=this,x=m.styledMode,t=m.g("button"!==c&&"label"),I=t.text=m.text("",0,0,A).attr({zIndex:1}), +D,L,C=0,B=3,z=0,H,h,F,M,R,w={},r,u,S=/^url\((.*?)\)$/.test(l),v=x||S,N=function(){return x?D.strokeWidth()%2/2:(r?parseInt(r,10):0)%2/2},P,T,E;c&&t.addClass("highcharts-"+c);P=function(){var a=I.element.style,e={};L=(void 0===H||void 0===h||R)&&n(I.textStr)&&I.getBBox();t.width=(H||L.width||0)+2*B+z;t.height=(h||L.height||0)+2*B;u=B+Math.min(m.fontMetrics(a&&a.fontSize,I).b,L?L.height:Infinity);v&&(D||(t.box=D=m.symbols[l]||S?m.symbol(l):m.rect(),D.addClass(("button"===c?"":"highcharts-label-box")+ +(c?" highcharts-"+c+"-box":"")),D.add(t),a=N(),e.x=a,e.y=(K?-u:0)+a),e.width=Math.round(t.width),e.height=Math.round(t.height),D.attr(p(e,w)),w={})};T=function(){var a=z+B,e;e=K?0:u;n(H)&&L&&("center"===R||"right"===R)&&(a+={center:.5,right:1}[R]*(H-L.width));if(a!==I.x||e!==I.y)I.attr("x",a),I.hasBoxWidthChanged&&(L=I.getBBox(!0),P()),void 0!==e&&I.attr("y",e);I.x=a;I.y=e};E=function(a,e){D?D.attr(a,e):w[a]=e};t.onAdd=function(){I.add(t);t.attr({text:e||0===e?e:"",x:b,y:f});D&&n(d)&&t.attr({anchorX:d, +anchorY:g})};t.widthSetter=function(e){H=a.isNumber(e)?e:null};t.heightSetter=function(a){h=a};t["text-alignSetter"]=function(a){R=a};t.paddingSetter=function(a){n(a)&&a!==B&&(B=t.padding=a,T())};t.paddingLeftSetter=function(a){n(a)&&a!==z&&(z=a,T())};t.alignSetter=function(a){a={left:0,center:.5,right:1}[a];a!==C&&(C=a,L&&t.attr({x:F}))};t.textSetter=function(a){void 0!==a&&I.textSetter(a);P();T()};t["stroke-widthSetter"]=function(a,e){a&&(v=!0);r=this["stroke-width"]=a;E(e,a)};x?t.rSetter=function(a, +e){E(e,a)}:t.strokeSetter=t.fillSetter=t.rSetter=function(a,e){"r"!==e&&("fill"===e&&a&&(v=!0),t[e]=a);E(e,a)};t.anchorXSetter=function(a,e){d=t.anchorX=a;E(e,Math.round(a)-N()-F)};t.anchorYSetter=function(a,e){g=t.anchorY=a;E(e,a-M)};t.xSetter=function(a){t.x=a;C&&(a-=C*((H||L.width)+2*B),t["forceAnimate:x"]=!0);F=Math.round(a);t.attr("translateX",F)};t.ySetter=function(a){M=t.y=Math.round(a);t.attr("translateY",M)};var Q=t.css;A={css:function(a){if(a){var e={};a=k(a);t.textProps.forEach(function(q){void 0!== +a[q]&&(e[q]=a[q],delete a[q])});I.css(e);"width"in e&&P();"fontSize"in e&&(P(),T())}return Q.call(t,a)},getBBox:function(){return{width:L.width+2*B,height:L.height+2*B,x:L.x-B,y:L.y-B}},destroy:function(){q(t.element,"mouseenter");q(t.element,"mouseleave");I&&(I=I.destroy());D&&(D=D.destroy());y.prototype.destroy.call(t);t=m=P=T=E=null}};x||(A.shadow=function(a){a&&(P(),D&&D.shadow(a));return t});return p(t,A)}});a.Renderer=G})(J);(function(a){var y=a.attr,G=a.createElement,E=a.css,h=a.defined,c= +a.extend,r=a.isFirefox,u=a.isMS,v=a.isWebKit,w=a.pick,n=a.pInt,g=a.SVGRenderer,d=a.win,m=a.wrap;c(a.SVGElement.prototype,{htmlCss:function(a){var b="SPAN"===this.element.tagName&&a&&"width"in a,l=w(b&&a.width,void 0),f;b&&(delete a.width,this.textWidth=l,f=!0);a&&"ellipsis"===a.textOverflow&&(a.whiteSpace="nowrap",a.overflow="hidden");this.styles=c(this.styles,a);E(this.element,a);f&&this.htmlUpdateTransform();return this},htmlGetBBox:function(){var a=this.element;return{x:a.offsetLeft,y:a.offsetTop, +width:a.offsetWidth,height:a.offsetHeight}},htmlUpdateTransform:function(){if(this.added){var a=this.renderer,b=this.element,l=this.translateX||0,f=this.translateY||0,d=this.x||0,g=this.y||0,m=this.textAlign||"left",c={left:0,center:.5,right:1}[m],z=this.styles,k=z&&z.whiteSpace;E(b,{marginLeft:l,marginTop:f});!a.styledMode&&this.shadows&&this.shadows.forEach(function(a){E(a,{marginLeft:l+1,marginTop:f+1})});this.inverted&&b.childNodes.forEach(function(e){a.invertChild(e,b)});if("SPAN"===b.tagName){var z= +this.rotation,A=this.textWidth&&n(this.textWidth),D=[z,m,b.innerHTML,this.textWidth,this.textAlign].join(),B;(B=A!==this.oldTextWidth)&&!(B=A>this.oldTextWidth)&&((B=this.textPxLength)||(E(b,{width:"",whiteSpace:k||"nowrap"}),B=b.offsetWidth),B=B>A);B&&(/[ \-]/.test(b.textContent||b.innerText)||"ellipsis"===b.style.textOverflow)?(E(b,{width:A+"px",display:"block",whiteSpace:k||"normal"}),this.oldTextWidth=A,this.hasBoxWidthChanged=!0):this.hasBoxWidthChanged=!1;D!==this.cTT&&(k=a.fontMetrics(b.style.fontSize, +b).b,!h(z)||z===(this.oldRotation||0)&&m===this.oldAlign||this.setSpanRotation(z,c,k),this.getSpanCorrection(!h(z)&&this.textPxLength||b.offsetWidth,k,c,z,m));E(b,{left:d+(this.xCorr||0)+"px",top:g+(this.yCorr||0)+"px"});this.cTT=D;this.oldRotation=z;this.oldAlign=m}}else this.alignOnAdd=!0},setSpanRotation:function(a,b,l){var f={},d=this.renderer.getTransformKey();f[d]=f.transform="rotate("+a+"deg)";f[d+(r?"Origin":"-origin")]=f.transformOrigin=100*b+"% "+l+"px";E(this.element,f)},getSpanCorrection:function(a, +b,l){this.xCorr=-a*l;this.yCorr=-b}});c(g.prototype,{getTransformKey:function(){return u&&!/Edge/.test(d.navigator.userAgent)?"-ms-transform":v?"-webkit-transform":r?"MozTransform":d.opera?"-o-transform":""},html:function(d,b,l){var f=this.createElement("span"),g=f.element,p=f.renderer,n=p.isSVG,h=function(a,b){["opacity","visibility"].forEach(function(f){m(a,f+"Setter",function(a,e,q,f){a.call(this,e,q,f);b[q]=e})});a.addedSetters=!0},z=a.charts[p.chartIndex],z=z&&z.styledMode;f.textSetter=function(a){a!== +g.innerHTML&&delete this.bBox;this.textStr=a;g.innerHTML=w(a,"");f.doTransform=!0};n&&h(f,f.element.style);f.xSetter=f.ySetter=f.alignSetter=f.rotationSetter=function(a,b){"align"===b&&(b="textAlign");f[b]=a;f.doTransform=!0};f.afterSetters=function(){this.doTransform&&(this.htmlUpdateTransform(),this.doTransform=!1)};f.attr({text:d,x:Math.round(b),y:Math.round(l)}).css({position:"absolute"});z||f.css({fontFamily:this.style.fontFamily,fontSize:this.style.fontSize});g.style.whiteSpace="nowrap";f.css= +f.htmlCss;n&&(f.add=function(a){var b,l=p.box.parentNode,k=[];if(this.parentGroup=a){if(b=a.div,!b){for(;a;)k.push(a),a=a.parentGroup;k.reverse().forEach(function(a){function e(e,q){a[q]=e;"translateX"===q?d.left=e+"px":d.top=e+"px";a.doTransform=!0}var d,g=y(a.element,"class");g&&(g={className:g});b=a.div=a.div||G("div",g,{position:"absolute",left:(a.translateX||0)+"px",top:(a.translateY||0)+"px",display:a.display,opacity:a.opacity,pointerEvents:a.styles&&a.styles.pointerEvents},b||l);d=b.style; +c(a,{classSetter:function(a){return function(e){this.element.setAttribute("class",e);a.className=e}}(b),on:function(){k[0].div&&f.on.apply({element:k[0].div},arguments);return a},translateXSetter:e,translateYSetter:e});a.addedSetters||h(a,d)})}}else b=l;b.appendChild(g);f.added=!0;f.alignOnAdd&&f.htmlUpdateTransform();return f});return f}})})(J);(function(a){var y=a.defined,G=a.extend,E=a.merge,h=a.pick,c=a.timeUnits,r=a.win;a.Time=function(a){this.update(a,!1)};a.Time.prototype={defaultOptions:{}, +update:function(a){var c=h(a&&a.useUTC,!0),w=this;this.options=a=E(!0,this.options||{},a);this.Date=a.Date||r.Date;this.timezoneOffset=(this.useUTC=c)&&a.timezoneOffset;this.getTimezoneOffset=this.timezoneOffsetFunction();(this.variableTimezone=!(c&&!a.getTimezoneOffset&&!a.timezone))||this.timezoneOffset?(this.get=function(a,g){var d=g.getTime(),m=d-w.getTimezoneOffset(g);g.setTime(m);a=g["getUTC"+a]();g.setTime(d);return a},this.set=function(a,g,d){var m;if("Milliseconds"===a||"Seconds"===a||"Minutes"=== +a&&0===g.getTimezoneOffset()%60)g["set"+a](d);else m=w.getTimezoneOffset(g),m=g.getTime()-m,g.setTime(m),g["setUTC"+a](d),a=w.getTimezoneOffset(g),m=g.getTime()+a,g.setTime(m)}):c?(this.get=function(a,g){return g["getUTC"+a]()},this.set=function(a,g,d){return g["setUTC"+a](d)}):(this.get=function(a,g){return g["get"+a]()},this.set=function(a,g,d){return g["set"+a](d)})},makeTime:function(c,r,w,n,g,d){var m,p,b;this.useUTC?(m=this.Date.UTC.apply(0,arguments),p=this.getTimezoneOffset(m),m+=p,b=this.getTimezoneOffset(m), +p!==b?m+=b-p:p-36E5!==this.getTimezoneOffset(m-36E5)||a.isSafari||(m-=36E5)):m=(new this.Date(c,r,h(w,1),h(n,0),h(g,0),h(d,0))).getTime();return m},timezoneOffsetFunction:function(){var c=this,h=this.options,w=r.moment;if(!this.useUTC)return function(a){return 6E4*(new Date(a)).getTimezoneOffset()};if(h.timezone){if(w)return function(a){return 6E4*-w.tz(a,h.timezone).utcOffset()};a.error(25)}return this.useUTC&&h.getTimezoneOffset?function(a){return 6E4*h.getTimezoneOffset(a)}:function(){return 6E4* +(c.timezoneOffset||0)}},dateFormat:function(c,h,w){if(!a.defined(h)||isNaN(h))return a.defaultOptions.lang.invalidDate||"";c=a.pick(c,"%Y-%m-%d %H:%M:%S");var n=this,g=new this.Date(h),d=this.get("Hours",g),m=this.get("Day",g),p=this.get("Date",g),b=this.get("Month",g),l=this.get("FullYear",g),f=a.defaultOptions.lang,x=f.weekdays,t=f.shortWeekdays,H=a.pad,g=a.extend({a:t?t[m]:x[m].substr(0,3),A:x[m],d:H(p),e:H(p,2," "),w:m,b:f.shortMonths[b],B:f.months[b],m:H(b+1),o:b+1,y:l.toString().substr(2,2), +Y:l,H:H(d),k:d,I:H(d%12||12),l:d%12||12,M:H(n.get("Minutes",g)),p:12>d?"AM":"PM",P:12>d?"am":"pm",S:H(g.getSeconds()),L:H(Math.floor(h%1E3),3)},a.dateFormats);a.objectEach(g,function(a,b){for(;-1!==c.indexOf("%"+b);)c=c.replace("%"+b,"function"===typeof a?a.call(n,h):a)});return w?c.substr(0,1).toUpperCase()+c.substr(1):c},resolveDTLFormat:function(c){return a.isObject(c,!0)?c:(c=a.splat(c),{main:c[0],from:c[1],to:c[2]})},getTimeTicks:function(a,r,w,n){var g=this,d=[],m,p={},b;m=new g.Date(r);var l= +a.unitRange,f=a.count||1,x;n=h(n,1);if(y(r)){g.set("Milliseconds",m,l>=c.second?0:f*Math.floor(g.get("Milliseconds",m)/f));l>=c.second&&g.set("Seconds",m,l>=c.minute?0:f*Math.floor(g.get("Seconds",m)/f));l>=c.minute&&g.set("Minutes",m,l>=c.hour?0:f*Math.floor(g.get("Minutes",m)/f));l>=c.hour&&g.set("Hours",m,l>=c.day?0:f*Math.floor(g.get("Hours",m)/f));l>=c.day&&g.set("Date",m,l>=c.month?1:Math.max(1,f*Math.floor(g.get("Date",m)/f)));l>=c.month&&(g.set("Month",m,l>=c.year?0:f*Math.floor(g.get("Month", +m)/f)),b=g.get("FullYear",m));l>=c.year&&g.set("FullYear",m,b-b%f);l===c.week&&(b=g.get("Day",m),g.set("Date",m,g.get("Date",m)-b+n+(b4*c.month||g.getTimezoneOffset(r)!==g.getTimezoneOffset(w));r=m.getTime();for(m=1;rd.length&&d.forEach(function(a){0===a%18E5&&"000000000"===g.dateFormat("%H%M%S%L",a)&&(p[a]="day")})}d.info=G(a,{higherRanks:p,totalRange:l*f});return d}}})(J);(function(a){var y=a.color,G=a.merge;a.defaultOptions={colors:"#7cb5ec #434348 #90ed7d #f7a35c #8085e9 #f15c80 #e4d354 #2b908f #f45b5b #91e8e1".split(" "),symbols:["circle","diamond","square","triangle","triangle-down"],lang:{loading:"Loading...",months:"January February March April May June July August September October November December".split(" "), +shortMonths:"Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec".split(" "),weekdays:"Sunday Monday Tuesday Wednesday Thursday Friday Saturday".split(" "),decimalPoint:".",numericSymbols:"kMGTPE".split(""),resetZoom:"Reset zoom",resetZoomTitle:"Reset zoom level 1:1",thousandsSep:" "},global:{},time:a.Time.prototype.defaultOptions,chart:{styledMode:!1,borderRadius:0,colorCount:10,defaultSeriesType:"line",ignoreHiddenSeries:!0,spacing:[10,10,15,10],resetZoomButton:{theme:{zIndex:6},position:{align:"right", +x:-10,y:10}},width:null,height:null,borderColor:"#335cad",backgroundColor:"#ffffff",plotBorderColor:"#cccccc"},title:{text:"Chart title",align:"center",margin:15,widthAdjust:-44},subtitle:{text:"",align:"center",widthAdjust:-44},plotOptions:{},labels:{style:{position:"absolute",color:"#333333"}},legend:{enabled:!0,align:"center",alignColumns:!0,layout:"horizontal",labelFormatter:function(){return this.name},borderColor:"#999999",borderRadius:0,navigation:{activeColor:"#003399",inactiveColor:"#cccccc"}, +itemStyle:{color:"#333333",cursor:"pointer",fontSize:"12px",fontWeight:"bold",textOverflow:"ellipsis"},itemHoverStyle:{color:"#000000"},itemHiddenStyle:{color:"#cccccc"},shadow:!1,itemCheckboxStyle:{position:"absolute",width:"13px",height:"13px"},squareSymbol:!0,symbolPadding:5,verticalAlign:"bottom",x:0,y:0,title:{style:{fontWeight:"bold"}}},loading:{labelStyle:{fontWeight:"bold",position:"relative",top:"45%"},style:{position:"absolute",backgroundColor:"#ffffff",opacity:.5,textAlign:"center"}},tooltip:{enabled:!0, +animation:a.svg,borderRadius:3,dateTimeLabelFormats:{millisecond:"%A, %b %e, %H:%M:%S.%L",second:"%A, %b %e, %H:%M:%S",minute:"%A, %b %e, %H:%M",hour:"%A, %b %e, %H:%M",day:"%A, %b %e, %Y",week:"Week from %A, %b %e, %Y",month:"%B %Y",year:"%Y"},footerFormat:"",padding:8,snap:a.isTouchDevice?25:10,headerFormat:'\x3cspan style\x3d"font-size: 10px"\x3e{point.key}\x3c/span\x3e\x3cbr/\x3e',pointFormat:'\x3cspan style\x3d"color:{point.color}"\x3e\u25cf\x3c/span\x3e {series.name}: \x3cb\x3e{point.y}\x3c/b\x3e\x3cbr/\x3e', +backgroundColor:y("#f7f7f7").setOpacity(.85).get(),borderWidth:1,shadow:!0,style:{color:"#333333",cursor:"default",fontSize:"12px",pointerEvents:"none",whiteSpace:"nowrap"}},credits:{enabled:!0,href:"https://www.highcharts.com?credits",position:{align:"right",x:-10,verticalAlign:"bottom",y:-5},style:{cursor:"pointer",color:"#999999",fontSize:"9px"},text:"Highcharts.com"}};a.setOptions=function(y){a.defaultOptions=G(!0,a.defaultOptions,y);a.time.update(G(a.defaultOptions.global,a.defaultOptions.time), +!1);return a.defaultOptions};a.getOptions=function(){return a.defaultOptions};a.defaultPlotOptions=a.defaultOptions.plotOptions;a.time=new a.Time(G(a.defaultOptions.global,a.defaultOptions.time));a.dateFormat=function(y,h,c){return a.time.dateFormat(y,h,c)}})(J);(function(a){var y=a.correctFloat,G=a.defined,E=a.destroyObjectProperties,h=a.fireEvent,c=a.isNumber,r=a.merge,u=a.pick,v=a.deg2rad;a.Tick=function(a,c,g,d,m){this.axis=a;this.pos=c;this.type=g||"";this.isNewLabel=this.isNew=!0;this.parameters= +m||{};this.tickmarkOffset=this.parameters.tickmarkOffset;this.options=this.parameters.options;g||d||this.addLabel()};a.Tick.prototype={addLabel:function(){var c=this,n=c.axis,g=n.options,d=n.chart,m=n.categories,p=n.names,b=c.pos,l=u(c.options&&c.options.labels,g.labels),f=n.tickPositions,x=b===f[0],t=b===f[f.length-1],m=this.parameters.category||(m?u(m[b],p[b],b):b),h=c.label,f=f.info,F,z,k,A;n.isDatetimeAxis&&f&&(z=d.time.resolveDTLFormat(g.dateTimeLabelFormats[!g.grid&&f.higherRanks[b]||f.unitName]), +F=z.main);c.isFirst=x;c.isLast=t;c.formatCtx={axis:n,chart:d,isFirst:x,isLast:t,dateTimeLabelFormat:F,tickPositionInfo:f,value:n.isLog?y(n.lin2log(m)):m,pos:b};g=n.labelFormatter.call(c.formatCtx,this.formatCtx);if(A=z&&z.list)c.shortenLabel=function(){for(k=0;kf&&d-x*tp&&(k=Math.round((m-d)/Math.cos(f*v)));else if(m=d+(1-x)*t,d-x*tp&&(F=p-a.x+F*x,z=-1),F=Math.min(h,F),FF||c.autoRotation&&(l.styles||{}).width)k=F; +k&&(this.shortenLabel?this.shortenLabel():(A.width=Math.floor(k),(g.style||{}).textOverflow||(A.textOverflow="ellipsis"),l.css(A)))},getPosition:function(c,n,g,d){var m=this.axis,p=m.chart,b=d&&p.oldChartHeight||p.chartHeight;c={x:c?a.correctFloat(m.translate(n+g,null,null,d)+m.transB):m.left+m.offset+(m.opposite?(d&&p.oldChartWidth||p.chartWidth)-m.right-m.left:0),y:c?b-m.bottom+m.offset-(m.opposite?m.height:0):a.correctFloat(b-m.translate(n+g,null,null,d)-m.transB)};h(this,"afterGetPosition",{pos:c}); +return c},getLabelPosition:function(a,c,g,d,m,p,b,l){var f=this.axis,x=f.transA,t=f.reversed,n=f.staggerLines,F=f.tickRotCorr||{x:0,y:0},z=m.y,k=d||f.reserveSpaceDefault?0:-f.labelOffset*("center"===f.labelAlign?.5:1),A={};G(z)||(z=0===f.side?g.rotation?-8:-g.getBBox().height:2===f.side?F.y+8:Math.cos(g.rotation*v)*(F.y-g.getBBox(!1,0).height/2));a=a+m.x+k+F.x-(p&&d?p*x*(t?-1:1):0);c=c+z-(p&&!d?p*x*(t?1:-1):0);n&&(g=b/(l||1)%n,f.opposite&&(g=n-g-1),c+=f.labelOffset/n*g);A.x=a;A.y=Math.round(c);h(this, +"afterGetLabelPosition",{pos:A});return A},getMarkPath:function(a,c,g,d,m,p){return p.crispLine(["M",a,c,"L",a+(m?0:-g),c+(m?g:0)],d)},renderGridLine:function(a,c,g){var d=this.axis,m=d.options,p=this.gridLine,b={},l=this.pos,f=this.type,x=u(this.tickmarkOffset,d.tickmarkOffset),t=d.chart.renderer,n=f?f+"Grid":"grid",h=m[n+"LineWidth"],z=m[n+"LineColor"],m=m[n+"LineDashStyle"];p||(d.chart.styledMode||(b.stroke=z,b["stroke-width"]=h,m&&(b.dashstyle=m)),f||(b.zIndex=1),a&&(c=0),this.gridLine=p=t.path().attr(b).addClass("highcharts-"+ +(f?f+"-":"")+"grid-line").add(d.gridGroup));if(p&&(g=d.getPlotLinePath(l+x,p.strokeWidth()*g,a,"pass")))p[a||this.isNew?"attr":"animate"]({d:g,opacity:c})},renderMark:function(a,c,g){var d=this.axis,m=d.options,p=d.chart.renderer,b=this.type,l=b?b+"Tick":"tick",f=d.tickSize(l),x=this.mark,t=!x,n=a.x;a=a.y;var h=u(m[l+"Width"],!b&&d.isXAxis?1:0),m=m[l+"Color"];f&&(d.opposite&&(f[0]=-f[0]),t&&(this.mark=x=p.path().addClass("highcharts-"+(b?b+"-":"")+"tick").add(d.axisGroup),d.chart.styledMode||x.attr({stroke:m, +"stroke-width":h})),x[t?"attr":"animate"]({d:this.getMarkPath(n,a,f[0],x.strokeWidth()*g,d.horiz,p),opacity:c}))},renderLabel:function(a,n,g,d){var m=this.axis,p=m.horiz,b=m.options,l=this.label,f=b.labels,x=f.step,m=u(this.tickmarkOffset,m.tickmarkOffset),t=!0,h=a.x;a=a.y;l&&c(h)&&(l.xy=a=this.getLabelPosition(h,a,l,p,f,m,d,x),this.isFirst&&!this.isLast&&!u(b.showFirstLabel,1)||this.isLast&&!this.isFirst&&!u(b.showLastLabel,1)?t=!1:!p||f.step||f.rotation||n||0===g||this.handleOverflow(a),x&&d%x&& +(t=!1),t&&c(a.y)?(a.opacity=g,l[this.isNewLabel?"attr":"animate"](a),this.isNewLabel=!1):(l.attr("y",-9999),this.isNewLabel=!0))},render:function(c,n,g){var d=this.axis,m=d.horiz,p=this.pos,b=u(this.tickmarkOffset,d.tickmarkOffset),p=this.getPosition(m,p,b,n),b=p.x,l=p.y,d=m&&b===d.pos+d.len||!m&&l===d.pos?-1:1;g=u(g,1);this.isActive=!0;this.renderGridLine(n,g,d);this.renderMark(p,g,d);this.renderLabel(p,n,g,c);this.isNew=!1;a.fireEvent(this,"afterRender")},destroy:function(){E(this,this.axis)}}})(J); +var V=function(a){var y=a.addEvent,G=a.animObject,E=a.arrayMax,h=a.arrayMin,c=a.color,r=a.correctFloat,u=a.defaultOptions,v=a.defined,w=a.deg2rad,n=a.destroyObjectProperties,g=a.extend,d=a.fireEvent,m=a.format,p=a.getMagnitude,b=a.isArray,l=a.isNumber,f=a.isString,x=a.merge,t=a.normalizeTickInterval,H=a.objectEach,F=a.pick,z=a.removeEvent,k=a.splat,A=a.syncTimeout,D=a.Tick,B=function(){this.init.apply(this,arguments)};a.extend(B.prototype,{defaultOptions:{dateTimeLabelFormats:{millisecond:{main:"%H:%M:%S.%L", +range:!1},second:{main:"%H:%M:%S",range:!1},minute:{main:"%H:%M",range:!1},hour:{main:"%H:%M",range:!1},day:{main:"%e. %b"},week:{main:"%e. %b"},month:{main:"%b '%y"},year:{main:"%Y"}},endOnTick:!1,labels:{enabled:!0,indentation:10,x:0,style:{color:"#666666",cursor:"default",fontSize:"11px"}},maxPadding:.01,minorTickLength:2,minorTickPosition:"outside",minPadding:.01,startOfWeek:1,startOnTick:!1,tickLength:10,tickPixelInterval:100,tickmarkPlacement:"between",tickPosition:"outside",title:{align:"middle", +style:{color:"#666666"}},type:"linear",minorGridLineColor:"#f2f2f2",minorGridLineWidth:1,minorTickColor:"#999999",lineColor:"#ccd6eb",lineWidth:1,gridLineColor:"#e6e6e6",tickColor:"#ccd6eb"},defaultYAxisOptions:{endOnTick:!0,maxPadding:.05,minPadding:.05,tickPixelInterval:72,showLastLabel:!0,labels:{x:-8},startOnTick:!0,title:{rotation:270,text:"Values"},stackLabels:{allowOverlap:!1,enabled:!1,formatter:function(){return a.numberFormat(this.total,-1)},style:{color:"#000000",fontSize:"11px",fontWeight:"bold", +textOutline:"1px contrast"}},gridLineWidth:1,lineWidth:0},defaultLeftAxisOptions:{labels:{x:-15},title:{rotation:270}},defaultRightAxisOptions:{labels:{x:15},title:{rotation:90}},defaultBottomAxisOptions:{labels:{autoRotation:[-45],x:0},title:{rotation:0}},defaultTopAxisOptions:{labels:{autoRotation:[-45],x:0},title:{rotation:0}},init:function(a,q){var e=q.isX,b=this;b.chart=a;b.horiz=a.inverted&&!b.isZAxis?!e:e;b.isXAxis=e;b.coll=b.coll||(e?"xAxis":"yAxis");d(this,"init",{userOptions:q});b.opposite= +q.opposite;b.side=q.side||(b.horiz?b.opposite?0:2:b.opposite?1:3);b.setOptions(q);var f=this.options,l=f.type;b.labelFormatter=f.labels.formatter||b.defaultLabelFormatter;b.userOptions=q;b.minPixelPadding=0;b.reversed=f.reversed;b.visible=!1!==f.visible;b.zoomEnabled=!1!==f.zoomEnabled;b.hasNames="category"===l||!0===f.categories;b.categories=f.categories||b.hasNames;b.names||(b.names=[],b.names.keys={});b.plotLinesAndBandsGroups={};b.isLog="logarithmic"===l;b.isDatetimeAxis="datetime"===l;b.positiveValuesOnly= +b.isLog&&!b.allowNegativeLog;b.isLinked=v(f.linkedTo);b.ticks={};b.labelEdge=[];b.minorTicks={};b.plotLinesAndBands=[];b.alternateBands={};b.len=0;b.minRange=b.userMinRange=f.minRange||f.maxZoom;b.range=f.range;b.offset=f.offset||0;b.stacks={};b.oldStacks={};b.stacksTouched=0;b.max=null;b.min=null;b.crosshair=F(f.crosshair,k(a.options.tooltip.crosshairs)[e?0:1],!1);q=b.options.events;-1===a.axes.indexOf(b)&&(e?a.axes.splice(a.xAxis.length,0,b):a.axes.push(b),a[b.coll].push(b));b.series=b.series|| +[];a.inverted&&!b.isZAxis&&e&&void 0===b.reversed&&(b.reversed=!0);H(q,function(a,e){y(b,e,a)});b.lin2log=f.linearToLogConverter||b.lin2log;b.isLog&&(b.val2lin=b.log2lin,b.lin2val=b.lin2log);d(this,"afterInit")},setOptions:function(a){this.options=x(this.defaultOptions,"yAxis"===this.coll&&this.defaultYAxisOptions,[this.defaultTopAxisOptions,this.defaultRightAxisOptions,this.defaultBottomAxisOptions,this.defaultLeftAxisOptions][this.side],x(u[this.coll],a));d(this,"afterSetOptions",{userOptions:a})}, +defaultLabelFormatter:function(){var e=this.axis,q=this.value,b=e.chart.time,f=e.categories,l=this.dateTimeLabelFormat,k=u.lang,d=k.numericSymbols,k=k.numericSymbolMagnitude||1E3,g=d&&d.length,c,p=e.options.labels.format,e=e.isLog?Math.abs(q):e.tickInterval;if(p)c=m(p,this,b);else if(f)c=q;else if(l)c=b.dateFormat(l,q);else if(g&&1E3<=e)for(;g--&&void 0===c;)b=Math.pow(k,g+1),e>=b&&0===10*q%b&&null!==d[g]&&0!==q&&(c=a.numberFormat(q/b,-1)+d[g]);void 0===c&&(c=1E4<=Math.abs(q)?a.numberFormat(q,-1): +a.numberFormat(q,-1,void 0,""));return c},getSeriesExtremes:function(){var a=this,q=a.chart;d(this,"getSeriesExtremes",null,function(){a.hasVisibleSeries=!1;a.dataMin=a.dataMax=a.threshold=null;a.softThreshold=!a.isXAxis;a.buildStacks&&a.buildStacks();a.series.forEach(function(e){if(e.visible||!q.options.chart.ignoreHiddenSeries){var b=e.options,f=b.threshold,k;a.hasVisibleSeries=!0;a.positiveValuesOnly&&0>=f&&(f=null);if(a.isXAxis)b=e.xData,b.length&&(e=h(b),k=E(b),l(e)||e instanceof Date||(b=b.filter(l), +e=h(b),k=E(b)),b.length&&(a.dataMin=Math.min(F(a.dataMin,b[0],e),e),a.dataMax=Math.max(F(a.dataMax,b[0],k),k)));else if(e.getExtremes(),k=e.dataMax,e=e.dataMin,v(e)&&v(k)&&(a.dataMin=Math.min(F(a.dataMin,e),e),a.dataMax=Math.max(F(a.dataMax,k),k)),v(f)&&(a.threshold=f),!b.softThreshold||a.positiveValuesOnly)a.softThreshold=!1}})});d(this,"afterGetSeriesExtremes")},translate:function(a,q,b,f,k,d){var e=this.linkedParent||this,c=1,g=0,p=f?e.oldTransA:e.transA;f=f?e.oldMin:e.min;var A=e.minPixelPadding; +k=(e.isOrdinal||e.isBroken||e.isLog&&k)&&e.lin2val;p||(p=e.transA);b&&(c*=-1,g=e.len);e.reversed&&(c*=-1,g-=c*(e.sector||e.len));q?(a=(a*c+g-A)/p+f,k&&(a=e.lin2val(a))):(k&&(a=e.val2lin(a)),a=l(f)?c*(a-f)*p+g+c*A+(l(d)?p*d:0):void 0);return a},toPixels:function(a,q){return this.translate(a,!1,!this.horiz,null,!0)+(q?0:this.pos)},toValue:function(a,q){return this.translate(a-(q?0:this.pos),!0,!this.horiz,null,!0)},getPlotLinePath:function(a,q,b,f,k){var e=this.chart,d=this.left,c=this.top,g,p,A=b&& +e.oldChartHeight||e.chartHeight,t=b&&e.oldChartWidth||e.chartWidth,m;g=this.transB;var x=function(a,e,q){if("pass"!==f&&aq)f?a=Math.min(Math.max(e,a),q):m=!0;return a};k=F(k,this.translate(a,null,null,b));k=Math.min(Math.max(-1E5,k),1E5);a=b=Math.round(k+g);g=p=Math.round(A-k-g);l(k)?this.horiz?(g=c,p=A-this.bottom,a=b=x(a,d,d+this.width)):(a=d,b=t-this.right,g=p=x(g,c,c+this.height)):(m=!0,f=!1);return m&&!f?null:e.renderer.crispLine(["M",a,g,"L",b,p],q||1)},getLinearTickPositions:function(a, +q,b){var e,f=r(Math.floor(q/a)*a);b=r(Math.ceil(b/a)*a);var k=[],d;r(f+a)===f&&(d=20);if(this.single)return[q];for(q=f;q<=b;){k.push(q);q=r(q+a,d);if(q===e)break;e=q}return k},getMinorTickInterval:function(){var a=this.options;return!0===a.minorTicks?F(a.minorTickInterval,"auto"):!1===a.minorTicks?null:a.minorTickInterval},getMinorTickPositions:function(){var a=this,q=a.options,b=a.tickPositions,f=a.minorTickInterval,k=[],d=a.pointRangePadding||0,l=a.min-d,d=a.max+d,g=d-l;if(g&&g/f=this.minRange,A=this.minRange,f=(A-b+q)/2,f=[q-f,F(a.min,q-f)],k&&(f[2]=this.isLog?this.log2lin(this.dataMin):this.dataMin),q=E(f),b=[q+A,F(a.max,q+A)],k&&(b[2]=this.isLog?this.log2lin(this.dataMax):this.dataMax),b=h(b),b-q=H?(D=H,n=0):b.dataMax<=H&&(u=H,x=0)),b.min=F(y,D,b.dataMin),b.max=F(E,u,b.dataMax));g&&(b.positiveValuesOnly&&!e&&0>=Math.min(b.min,F(b.dataMin,b.min))&&a.error(10,1,f),b.min=r(b.log2lin(b.min),15),b.max=r(b.log2lin(b.max),15));b.range&&v(b.max)&&(b.userMin=b.min= +y=Math.max(b.dataMin,b.minFromRange()),b.userMax=E=b.max,b.range=null);d(b,"foundExtremes");b.beforePadding&&b.beforePadding();b.adjustForMinRange();!(z||b.axisPointRange||b.usePercentage||m)&&v(b.min)&&v(b.max)&&(f=b.max-b.min)&&(!v(y)&&n&&(b.min-=f*n),!v(E)&&x&&(b.max+=f*x));l(k.softMin)&&!l(b.userMin)&&(b.min=Math.min(b.min,k.softMin));l(k.softMax)&&!l(b.userMax)&&(b.max=Math.max(b.max,k.softMax));l(k.floor)&&(b.min=Math.min(Math.max(b.min,k.floor),Number.MAX_VALUE));l(k.ceiling)&&(b.max=Math.max(Math.min(b.max, +k.ceiling),F(b.userMax,-Number.MAX_VALUE)));w&&v(b.dataMin)&&(H=H||0,!v(y)&&b.min=H?b.min=H:!v(E)&&b.max>H&&b.dataMax<=H&&(b.max=H));b.tickInterval=b.min===b.max||void 0===b.min||void 0===b.max?1:m&&!h&&B===b.linkedParent.options.tickPixelInterval?h=b.linkedParent.tickInterval:F(h,this.tickAmount?(b.max-b.min)/Math.max(this.tickAmount-1,1):void 0,z?1:(b.max-b.min)*B/Math.max(b.len,B));A&&!e&&b.series.forEach(function(a){a.processData(b.min!==b.oldMin||b.max!==b.oldMax)});b.setAxisTranslation(!0); +b.beforeSetTickPositions&&b.beforeSetTickPositions();b.postProcessTickInterval&&(b.tickInterval=b.postProcessTickInterval(b.tickInterval));b.pointRange&&!h&&(b.tickInterval=Math.max(b.pointRange,b.tickInterval));e=F(k.minTickInterval,b.isDatetimeAxis&&b.closestPointRange);!h&&b.tickIntervalb.tickInterval&&1E3b.max)),!!this.tickAmount));this.tickAmount||(b.tickInterval= +b.unsquish());this.setTickPositions()},setTickPositions:function(){var e=this.options,b,f=e.tickPositions;b=this.getMinorTickInterval();var k=e.tickPositioner,l=e.startOnTick,g=e.endOnTick;this.tickmarkOffset=this.categories&&"between"===e.tickmarkPlacement&&1===this.tickInterval?.5:0;this.minorTickInterval="auto"===b&&this.tickInterval?this.tickInterval/5:b;this.single=this.min===this.max&&v(this.min)&&!this.tickAmount&&(parseInt(this.min,10)===this.min||!1!==e.allowDecimals);this.tickPositions= +b=f&&f.slice();!b&&(!this.ordinalPositions&&(this.max-this.min)/this.tickInterval>Math.max(2*this.len,200)?(b=[this.min,this.max],a.error(19,!1,this.chart)):b=this.isDatetimeAxis?this.getTimeTicks(this.normalizeTimeTickInterval(this.tickInterval,e.units),this.min,this.max,e.startOfWeek,this.ordinalPositions,this.closestPointRange,!0):this.isLog?this.getLogTickPositions(this.tickInterval,this.min,this.max):this.getLinearTickPositions(this.tickInterval,this.min,this.max),b.length>this.len&&(b=[b[0], +b.pop()],b[0]===b[1]&&(b.length=1)),this.tickPositions=b,k&&(k=k.apply(this,[this.min,this.max])))&&(this.tickPositions=b=k);this.paddedTicks=b.slice(0);this.trimTicks(b,l,g);this.isLinked||(this.single&&2>b.length&&(this.min-=.5,this.max+=.5),f||k||this.adjustTickAmount());d(this,"afterSetTickPositions")},trimTicks:function(a,b,f){var e=a[0],k=a[a.length-1],q=this.minPointOffset||0;if(!this.isLinked){if(b&&-Infinity!==e)this.min=e;else for(;this.min-q>a[0];)a.shift();if(f)this.max=k;else for(;this.max+ +qb&&(this.finalTickAmt=b,b=5);this.tickAmount=b},adjustTickAmount:function(){var a=this.tickInterval,b=this.tickPositions,f=this.tickAmount,k=this.finalTickAmt,d=b&&b.length,l=F(this.threshold,this.softThreshold?0:null);if(this.hasData()){if(df&&(this.tickInterval*=2,this.setTickPositions());if(v(k)){for(a=f=b.length;a--;)(3===k&&1===a%2||2>=k&&0k&&(a=k)),v(f)&&(bk&&(b=k))),this.displayBtn=void 0!==a||void 0!==b,this.setExtremes(a,b,!1,void 0,{trigger:"zoom"});return!0},setAxisSize:function(){var e=this.chart,b=this.options,f=b.offsets||[0,0,0,0],k=this.horiz,d=this.width=Math.round(a.relativeLength(F(b.width, +e.plotWidth-f[3]+f[1]),e.plotWidth)),l=this.height=Math.round(a.relativeLength(F(b.height,e.plotHeight-f[0]+f[2]),e.plotHeight)),g=this.top=Math.round(a.relativeLength(F(b.top,e.plotTop+f[0]),e.plotHeight,e.plotTop)),b=this.left=Math.round(a.relativeLength(F(b.left,e.plotLeft+f[3]),e.plotWidth,e.plotLeft));this.bottom=e.chartHeight-l-g;this.right=e.chartWidth-d-b;this.len=Math.max(k?d:l,0);this.pos=k?b:g},getExtremes:function(){var a=this.isLog;return{min:a?r(this.lin2log(this.min)):this.min,max:a? +r(this.lin2log(this.max)):this.max,dataMin:this.dataMin,dataMax:this.dataMax,userMin:this.userMin,userMax:this.userMax}},getThreshold:function(a){var e=this.isLog,b=e?this.lin2log(this.min):this.min,e=e?this.lin2log(this.max):this.max;null===a||-Infinity===a?a=b:Infinity===a?a=e:b>a?a=b:ea?"right":195a?"left":"center"},tickSize:function(a){var e=this.options,b=e[a+"Length"], +f=F(e[a+"Width"],"tick"===a&&this.isXAxis?1:0);if(f&&b)return"inside"===e[a+"Position"]&&(b=-b),[b,f]},labelMetrics:function(){var a=this.tickPositions&&this.tickPositions[0]||0;return this.chart.renderer.fontMetrics(this.options.labels.style&&this.options.labels.style.fontSize,this.ticks[a]&&this.ticks[a].label)},unsquish:function(){var a=this.options.labels,b=this.horiz,f=this.tickInterval,k=f,d=this.len/(((this.categories?1:0)+this.max-this.min)/f),l,g=a.rotation,c=this.labelMetrics(),p,A=Number.MAX_VALUE, +t,m=function(a){a/=d||1;a=1=a)p=m(Math.abs(c.h/Math.sin(w*a))),b=p+Math.abs(a/360),b(f.step||0)&&!f.rotation&&(this.staggerLines||1)*this.len/k||!e&&(f.style&&parseInt(f.style.width,10)||d&&d-b.spacing[3]||.33*b.chartWidth)},renderUnsquish:function(){var a=this.chart,b=a.renderer,k=this.tickPositions,d=this.ticks,l=this.options.labels,g=l&&l.style||{},c=this.horiz,p=this.getSlotWidth(),A=Math.max(1,Math.round(p-2*(l.padding||5))),t={},m=this.labelMetrics(),x=l.style&&l.style.textOverflow,n,D,h=0,B;f(l.rotation)||(t.rotation=l.rotation||0);k.forEach(function(a){(a= +d[a])&&a.label&&a.label.textPxLength>h&&(h=a.label.textPxLength)});this.maxLabelLength=h;if(this.autoRotation)h>A&&h>m.h?t.rotation=this.labelRotation:this.labelRotation=0;else if(p&&(n=A,!x))for(D="clip",A=k.length;!c&&A--;)if(B=k[A],B=d[B].label)B.styles&&"ellipsis"===B.styles.textOverflow?B.css({textOverflow:"clip"}):B.textPxLength>p&&B.css({width:p+"px"}),B.getBBox().height>this.len/k.length-(m.h-m.f)&&(B.specificTextOverflow="ellipsis");t.rotation&&(n=h>.5*a.chartHeight?.33*a.chartHeight:h,x|| +(D="ellipsis"));if(this.labelAlign=l.align||this.autoLabelAlign(this.labelRotation))t.align=this.labelAlign;k.forEach(function(a){var b=(a=d[a])&&a.label,e=g.width,f={};b&&(b.attr(t),a.shortenLabel?a.shortenLabel():n&&!e&&"nowrap"!==g.whiteSpace&&(n=this.min&&a<=this.max)f[a]||(f[a]=new D(this,a)),k&&f[a].isNew&&f[a].render(b,!0,-1),f[a].render(b)},render:function(){var b= +this,f=b.chart,k=b.options,g=b.isLog,c=b.isLinked,p=b.tickPositions,t=b.axisTitle,m=b.ticks,x=b.minorTicks,n=b.alternateBands,h=k.stackLabels,B=k.alternateGridColor,z=b.tickmarkOffset,F=b.axisLine,r=b.showAxis,w=G(f.renderer.globalAnimation),u,v;b.labelEdge.length=0;b.overlap=!1;[m,x,n].forEach(function(a){H(a,function(a){a.isActive=!1})});if(b.hasData()||c)b.minorTickInterval&&!b.categories&&b.getMinorTickPositions().forEach(function(a){b.renderMinorTick(a)}),p.length&&(p.forEach(function(a,e){b.renderTick(a, +e)}),z&&(0===b.min||b.single)&&(m[-1]||(m[-1]=new D(b,-1,null,!0)),m[-1].render(-1))),B&&p.forEach(function(e,k){v=void 0!==p[k+1]?p[k+1]+z:b.max-z;0===k%2&&er&&(!v||b<=u)&&void 0!==b&&g.push(b),b>u&&(l=!0),b=p;else r=this.lin2log(r),u=this.lin2log(u),a=v?this.getMinorTickInterval(): +c.tickInterval,a=h("auto"===a?null:a,this._minorAutoInterval,c.tickPixelInterval/(v?5:1)*(u-r)/((v?n/this.tickPositions.length:n)||1)),a=E(a,null,G(a)),g=this.getLinearTickPositions(a,r,u).map(this.log2lin),v||(this._minorAutoInterval=a/5);v||(this.tickInterval=a);return g};y.prototype.log2lin=function(a){return Math.log(a)/Math.LN10};y.prototype.lin2log=function(a){return Math.pow(10,a)}})(J);(function(a,y){var G=a.arrayMax,E=a.arrayMin,h=a.defined,c=a.destroyObjectProperties,r=a.erase,u=a.merge, +v=a.pick;a.PlotLineOrBand=function(a,c){this.axis=a;c&&(this.options=c,this.id=c.id)};a.PlotLineOrBand.prototype={render:function(){a.fireEvent(this,"render");var c=this,n=c.axis,g=n.horiz,d=c.options,m=d.label,p=c.label,b=d.to,l=d.from,f=d.value,x=h(l)&&h(b),t=h(f),H=c.svgElem,F=!H,z=[],k=d.color,A=v(d.zIndex,0),D=d.events,z={"class":"highcharts-plot-"+(x?"band ":"line ")+(d.className||"")},B={},e=n.chart.renderer,q=x?"bands":"lines";n.isLog&&(l=n.log2lin(l),b=n.log2lin(b),f=n.log2lin(f));n.chart.styledMode|| +(t?(z.stroke=k,z["stroke-width"]=d.width,d.dashStyle&&(z.dashstyle=d.dashStyle)):x&&(k&&(z.fill=k),d.borderWidth&&(z.stroke=d.borderColor,z["stroke-width"]=d.borderWidth)));B.zIndex=A;q+="-"+A;(k=n.plotLinesAndBandsGroups[q])||(n.plotLinesAndBandsGroups[q]=k=e.g("plot-"+q).attr(B).add());F&&(c.svgElem=H=e.path().attr(z).add(k));if(t)z=n.getPlotLinePath(f,H.strokeWidth());else if(x)z=n.getPlotBandPath(l,b,d);else return;F&&z&&z.length?(H.attr({d:z}),D&&a.objectEach(D,function(a,b){H.on(b,function(a){D[b].apply(c, +[a])})})):H&&(z?(H.show(),H.animate({d:z})):(H.hide(),p&&(c.label=p=p.destroy())));m&&h(m.text)&&z&&z.length&&0this.max&&c>this.max;if(d&&g)for(a&&(l=d.toString()===g.toString(),b=0),a=0;at-l?t:t-l);else if(q)b[a]=Math.max(d,k+l+f>e?k:k+l);else return!1},B=function(a,e,f,k){var d;ke-p?d=!1:b[a]=ke-f/2?e-f-2:k-f/2;return d},e=function(a){var b=z;z=k;k=b;f=a},q=function(){!1!==D.apply(0,z)?!1!==B.apply(0,k)||f||(e(!0),q()):f?b.x=b.y=0:(e(!0),q())};(g.inverted||1B&&(l=!1);a=(k.series&&k.series.yAxis&&k.series.yAxis.pos)+(k.plotY||0);a-=n;k.isHeader&&(a=t?-x:p.plotHeight+x);m.push({target:a,rank:k.isHeader?1:0,size:c.tt.getBBox().height+1,point:k,x:B,tt:D})}});this.cleanSplit();f.positioner&&m.forEach(function(a){var b=f.positioner.call(d,a.tt.getBBox().width,a.size,a.point);a.x=b.x;a.align=0;a.target= +b.y;a.rank=r(b.rank,a.rank)});a.distribute(m,p.plotHeight+x);m.forEach(function(a){var b=a.point,d=b.series;a.tt.attr({visibility:void 0===a.pos?"hidden":"inherit",x:l||b.isHeader||f.positioner?a.x:b.plotX+p.plotLeft+r(f.distance,16),y:a.pos+n,anchorX:b.isHeader?b.plotX+p.plotLeft:b.plotX+d.xAxis.pos,anchorY:b.isHeader?p.plotTop+p.plotHeight/2:b.plotY+d.yAxis.pos})})},updatePosition:function(a){var c=this.chart,d=this.getLabel(),m=(this.options.positioner||this.getPosition).call(this,d.width,d.height, +a),p=a.plotX+c.plotLeft;a=a.plotY+c.plotTop;var b;this.outside&&(b=(this.options.borderWidth||0)+2*this.distance,this.renderer.setSize(d.width+b,d.height+b,!1),p+=c.pointer.chartPosition.left-m.x,a+=c.pointer.chartPosition.top-m.y);this.move(Math.round(m.x),Math.round(m.y||0),p,a)},getDateFormat:function(a,c,d,m){var g=this.chart.time,b=g.dateFormat("%m-%d %H:%M:%S.%L",c),l,f,x={millisecond:15,second:12,minute:9,hour:6,day:3},t="millisecond";for(f in w){if(a===w.week&&+g.dateFormat("%w",c)===d&&"00:00:00.000"=== +b.substr(6)){f="week";break}if(w[f]>a){f=t;break}if(x[f]&&b.substr(x[f])!=="01-01 00:00:00.000".substr(x[f]))break;"week"!==f&&(t=f)}f&&(l=g.resolveDTLFormat(m[f]).main);return l},getXDateFormat:function(a,c,d){c=c.dateTimeLabelFormats;var g=d&&d.closestPointRange;return(g?this.getDateFormat(g,a.x,d.options.startOfWeek,c):c.day)||c.year},tooltipFooterHeaderFormatter:function(a,c){c=c?"footer":"header";var d=a.series,g=d.tooltipOptions,p=g.xDateFormat,b=d.xAxis,l=b&&"datetime"===b.options.type&&h(a.key), +f=g[c+"Format"];l&&!p&&(p=this.getXDateFormat(a,g,b));l&&p&&(a.point&&a.point.tooltipDateKeys||["key"]).forEach(function(a){f=f.replace("{point."+a+"}","{point."+a+":"+p+"}")});d.chart.styledMode&&(f=this.styledModeFormat(f));return E(f,{point:a,series:d},this.chart.time)},bodyFormatter:function(a){return a.map(function(a){var d=a.series.tooltipOptions;return(d[(a.point.formatPrefix||"point")+"Formatter"]||a.point.tooltipFormatter).call(a.point,d[(a.point.formatPrefix||"point")+"Format"]||"")})}, +styledModeFormat:function(a){return a.replace('style\x3d"font-size: 10px"','class\x3d"highcharts-header"').replace(/style="color:{(point|series)\.color}"/g,'class\x3d"highcharts-color-{$1.colorIndex}"')}}})(J);(function(a){var y=a.addEvent,G=a.attr,E=a.charts,h=a.color,c=a.css,r=a.defined,u=a.extend,v=a.find,w=a.fireEvent,n=a.isNumber,g=a.isObject,d=a.offset,m=a.pick,p=a.splat,b=a.Tooltip;a.Pointer=function(a,b){this.init(a,b)};a.Pointer.prototype={init:function(a,f){this.options=f;this.chart=a;this.runChartClick= +f.chart.events&&!!f.chart.events.click;this.pinchDown=[];this.lastValidTouch={};b&&(a.tooltip=new b(a,f.tooltip),this.followTouchMove=m(f.tooltip.followTouchMove,!0));this.setDOMEvents()},zoomOption:function(a){var b=this.chart,d=b.options.chart,l=d.zoomType||"",b=b.inverted;/touch/.test(a.type)&&(l=m(d.pinchType,l));this.zoomX=a=/x/.test(l);this.zoomY=l=/y/.test(l);this.zoomHor=a&&!b||l&&b;this.zoomVert=l&&!b||a&&b;this.hasZoom=a||l},normalize:function(a,b){var f;f=a.touches?a.touches.length?a.touches.item(0): +a.changedTouches[0]:a;b||(this.chartPosition=b=d(this.chart.container));return u(a,{chartX:Math.round(f.pageX-b.left),chartY:Math.round(f.pageY-b.top)})},getCoordinates:function(a){var b={xAxis:[],yAxis:[]};this.chart.axes.forEach(function(f){b[f.isXAxis?"xAxis":"yAxis"].push({axis:f,value:f.toValue(a[f.horiz?"chartX":"chartY"])})});return b},findNearestKDPoint:function(a,b,d){var f;a.forEach(function(a){var l=!(a.noSharedTooltip&&b)&&0>a.options.findNearestPointBy.indexOf("y");a=a.searchPoint(d, +l);if((l=g(a,!0))&&!(l=!g(f,!0)))var l=f.distX-a.distX,c=f.dist-a.dist,k=(a.series.group&&a.series.group.zIndex)-(f.series.group&&f.series.group.zIndex),l=0<(0!==l&&b?l:0!==c?c:0!==k?k:f.series.index>a.series.index?-1:1);l&&(f=a)});return f},getPointFromEvent:function(a){a=a.target;for(var b;a&&!b;)b=a.point,a=a.parentNode;return b},getChartCoordinatesFromPoint:function(a,b){var f=a.series,d=f.xAxis,f=f.yAxis,l=m(a.clientX,a.plotX),c=a.shapeArgs;if(d&&f)return b?{chartX:d.len+d.pos-l,chartY:f.len+ +f.pos-a.plotY}:{chartX:l+d.pos,chartY:a.plotY+f.pos};if(c&&c.x&&c.y)return{chartX:c.x,chartY:c.y}},getHoverData:function(a,b,d,c,p,h,n){var f,l=[],t=n&&n.isBoosting;c=!(!c||!a);n=b&&!b.stickyTracking?[b]:d.filter(function(a){return a.visible&&!(!p&&a.directTouch)&&m(a.options.enableMouseTracking,!0)&&a.stickyTracking});b=(f=c?a:this.findNearestKDPoint(n,p,h))&&f.series;f&&(p&&!b.noSharedTooltip?(n=d.filter(function(a){return a.visible&&!(!p&&a.directTouch)&&m(a.options.enableMouseTracking,!0)&&!a.noSharedTooltip}), +n.forEach(function(a){var b=v(a.points,function(a){return a.x===f.x&&!a.isNull});g(b)&&(t&&(b=a.getPoint(b)),l.push(b))})):l.push(f));return{hoverPoint:f,hoverSeries:b,hoverPoints:l}},runPointActions:function(b,f){var d=this.chart,c=d.tooltip&&d.tooltip.options.enabled?d.tooltip:void 0,l=c?c.shared:!1,g=f||d.hoverPoint,p=g&&g.series||d.hoverSeries,p=this.getHoverData(g,p,d.series,"touchmove"!==b.type&&(!!f||p&&p.directTouch&&this.isDirectTouch),l,b,{isBoosting:d.isBoosting}),k,g=p.hoverPoint;k=p.hoverPoints; +f=(p=p.hoverSeries)&&p.tooltipOptions.followPointer;l=l&&p&&!p.noSharedTooltip;if(g&&(g!==d.hoverPoint||c&&c.isHidden)){(d.hoverPoints||[]).forEach(function(a){-1===k.indexOf(a)&&a.setState()});(k||[]).forEach(function(a){a.setState("hover")});if(d.hoverSeries!==p)p.onMouseOver();d.hoverPoint&&d.hoverPoint.firePointEvent("mouseOut");if(!g.series)return;g.firePointEvent("mouseOver");d.hoverPoints=k;d.hoverPoint=g;c&&c.refresh(l?k:g,b)}else f&&c&&!c.isHidden&&(g=c.getAnchor([{}],b),c.updatePosition({plotX:g[0], +plotY:g[1]}));this.unDocMouseMove||(this.unDocMouseMove=y(d.container.ownerDocument,"mousemove",function(b){var f=E[a.hoverChartIndex];if(f)f.pointer.onDocumentMouseMove(b)}));d.axes.forEach(function(f){var d=m(f.crosshair.snap,!0),c=d?a.find(k,function(a){return a.series[f.coll]===f}):void 0;c||!d?f.drawCrosshair(b,c):f.hideCrosshair()})},reset:function(a,b){var f=this.chart,d=f.hoverSeries,c=f.hoverPoint,l=f.hoverPoints,g=f.tooltip,k=g&&g.shared?l:c;a&&k&&p(k).forEach(function(b){b.series.isCartesian&& +void 0===b.plotX&&(a=!1)});if(a)g&&k&&k.length&&(g.refresh(k),g.shared&&l?l.forEach(function(a){a.setState(a.state,!0);a.series.isCartesian&&(a.series.xAxis.crosshair&&a.series.xAxis.drawCrosshair(null,a),a.series.yAxis.crosshair&&a.series.yAxis.drawCrosshair(null,a))}):c&&(c.setState(c.state,!0),f.axes.forEach(function(a){a.crosshair&&a.drawCrosshair(null,c)})));else{if(c)c.onMouseOut();l&&l.forEach(function(a){a.setState()});if(d)d.onMouseOut();g&&g.hide(b);this.unDocMouseMove&&(this.unDocMouseMove= +this.unDocMouseMove());f.axes.forEach(function(a){a.hideCrosshair()});this.hoverX=f.hoverPoints=f.hoverPoint=null}},scaleGroups:function(a,b){var f=this.chart,d;f.series.forEach(function(c){d=a||c.getPlotBox();c.xAxis&&c.xAxis.zoomEnabled&&c.group&&(c.group.attr(d),c.markerGroup&&(c.markerGroup.attr(d),c.markerGroup.clip(b?f.clipRect:null)),c.dataLabelsGroup&&c.dataLabelsGroup.attr(d))});f.clipRect.attr(b||f.clipBox)},dragStart:function(a){var b=this.chart;b.mouseIsDown=a.type;b.cancelClick=!1;b.mouseDownX= +this.mouseDownX=a.chartX;b.mouseDownY=this.mouseDownY=a.chartY},drag:function(a){var b=this.chart,d=b.options.chart,c=a.chartX,l=a.chartY,g=this.zoomHor,p=this.zoomVert,k=b.plotLeft,m=b.plotTop,D=b.plotWidth,B=b.plotHeight,e,q=this.selectionMarker,n=this.mouseDownX,r=this.mouseDownY,u=d.panKey&&a[d.panKey+"Key"];q&&q.touch||(ck+D&&(c=k+D),lm+B&&(l=m+B),this.hasDragged=Math.sqrt(Math.pow(n-c,2)+Math.pow(r-l,2)),10k.max&&(h= +k.max-t,L=!0);L?(B-=.8*(B-g[p][0]),A||(q-=.8*(q-g[p][1])),u()):g[p]=[B,q];z||(n[p]=r-x,n[f]=t);n=z?1/F:F;w[f]=t;w[p]=h;v[z?a?"scaleY":"scaleX":"scale"+b]=F;v["translate"+b]=n*x+(B-n*D)},pinch:function(a){var c=this,u=c.chart,v=c.pinchDown,w=a.touches,n=w.length,g=c.lastValidTouch,d=c.hasZoom,m=c.selectionMarker,p={},b=1===n&&(c.inClass(a.target,"highcharts-tracker")&&u.runTrackerClick||c.runChartClick),l={};1b-6&&lk?this.maxItemWidth:a.itemWidth;f&&this.itemX-d+b>k&&(this.itemX=d,this.itemY+=p+this.lastLineHeight+g,this.lastLineHeight=0);this.lastItemY= +p+this.itemY+g;this.lastLineHeight=Math.max(c,this.lastLineHeight);a._legendItemPos=[this.itemX,this.itemY];f?this.itemX+=b:(this.itemY+=p+c+g,this.lastLineHeight=c);this.offsetWidth=h||Math.max((f?this.itemX-d-(a.checkbox?0:m):b)+d,this.offsetWidth)},getAllItems:function(){var a=[];this.chart.series.forEach(function(b){var d=b&&b.options;b&&w(d.showInLegend,h(d.linkedTo)?!1:void 0,!0)&&(a=a.concat(b.legendItems||("point"===d.legendType?b.data:b)))});c(this,"afterGetAllItems",{allItems:a});return a}, +getAlignment:function(){var a=this.options;return this.proximate?a.align.charAt(0)+"tv":a.floating?"":a.align.charAt(0)+a.verticalAlign.charAt(0)+a.layout.charAt(0)},adjustMargins:function(a,b){var d=this.chart,f=this.options,c=this.getAlignment();c&&[/(lth|ct|rth)/,/(rtv|rm|rbv)/,/(rbh|cb|lbh)/,/(lbv|lm|ltv)/].forEach(function(g,l){g.test(c)&&!h(a[l])&&(d[u[l]]=Math.max(d[u[l]],d.legend[(l+1)%2?"legendHeight":"legendWidth"]+[1,-1,-1,1][l]*f[l%2?"x":"y"]+w(f.margin,12)+b[l]+(0===l&&void 0!==d.options.title.margin? +d.titleOffset+d.options.title.margin:0)))})},proximatePositions:function(){var d=this.chart,b=[],c="left"===this.options.align;this.allItems.forEach(function(f){var g,l;g=c;f.xAxis&&f.points&&(f.xAxis.options.reversed&&(g=!g),g=a.find(g?f.points:f.points.slice(0).reverse(),function(b){return a.isNumber(b.plotY)}),l=f.legendGroup.getBBox().height,b.push({target:f.visible?(g?g.plotY:f.xAxis.height)-.3*l:d.plotHeight,size:l,item:f}))},this);a.distribute(b,d.plotHeight);b.forEach(function(a){a.item._legendItemPos[1]= +d.plotTop-d.spacing[0]+a.pos})},render:function(){var a=this.chart,b=a.renderer,d=this.group,f,c,m,h=this.box,n=this.options,z=this.padding;this.itemX=z;this.itemY=this.initialItemY;this.lastItemY=this.offsetWidth=0;d||(this.group=d=b.g("legend").attr({zIndex:7}).add(),this.contentGroup=b.g().attr({zIndex:1}).add(d),this.scrollGroup=b.g().add(this.contentGroup));this.renderTitle();f=this.getAllItems();g(f,function(a,b){return(a.options&&a.options.legendIndex||0)-(b.options&&b.options.legendIndex|| +0)});n.reversed&&f.reverse();this.allItems=f;this.display=c=!!f.length;this.itemHeight=this.totalItemWidth=this.maxItemWidth=this.lastLineHeight=0;f.forEach(this.renderItem,this);f.forEach(this.layoutItem,this);f=(n.width||this.offsetWidth)+z;m=this.lastItemY+this.lastLineHeight+this.titleHeight;m=this.handleOverflow(m);m+=z;h||(this.box=h=b.rect().addClass("highcharts-legend-box").attr({r:n.borderRadius}).add(d),h.isNew=!0);a.styledMode||h.attr({stroke:n.borderColor,"stroke-width":n.borderWidth|| +0,fill:n.backgroundColor||"none"}).shadow(n.shadow);0g&&!1!==A.enabled?(this.clipHeight=h=Math.max(g-20-this.titleHeight-m,0),this.currentPage=w(this.currentPage,1),this.fullHeight=a,u.forEach(function(a,b){var e=a._legendItemPos[1],d=Math.round(a.legendItem.getBBox().height),f=q.length;if(!f||e-q[f-1]>h&&(r||e)!==q[f-1])q.push(r||e),f++;a.pageIx=f-1;r&&(u[b-1].pageIx=f-1);b===u.length-1&&e+d-q[f-1]>h&&e!==r&&(q.push(e),a.pageIx=f);e!==r&&(r=e)}),k||(k=b.clipRect=f.clipRect(0, +m,9999,0),b.contentGroup.clip(k)),v(h),e||(this.nav=e=f.g().attr({zIndex:1}).add(this.group),this.up=f.symbol("triangle",0,0,n,n).on("click",function(){b.scroll(-1,D)}).add(e),this.pager=f.text("",15,10).addClass("highcharts-legend-navigation"),d.styledMode||this.pager.css(A.style),this.pager.add(e),this.down=f.symbol("triangle-down",0,0,n,n).on("click",function(){b.scroll(1,D)}).add(e)),b.scroll(0),a=g):e&&(v(),this.nav=e.destroy(),this.scrollGroup.attr({translateY:1}),this.clipHeight=0);return a}, +scroll:function(a,b){var d=this.pages,f=d.length;a=this.currentPage+a;var c=this.clipHeight,g=this.options.navigation,m=this.pager,p=this.padding;a>f&&(a=f);0f&&(g=typeof d[0],"string"===g?c.name=d[0]:"number"===g&&(c.x=d[0]),h++);t=b.value;)b=c[++g];this.nonZonedColor||(this.nonZonedColor=this.color);this.color=b&&b.color&&!this.options.color?b.color:this.nonZonedColor;return b},destroy:function(){var a=this.series.chart,c=a.hoverPoints,h;a.pointCount--;c&&(this.setState(),E(c,this),c.length||(a.hoverPoints=null));if(this===a.hoverPoint)this.onMouseOut();if(this.graphic||this.dataLabel||this.dataLabels)g(this),this.destroyElements(); +this.legendItem&&a.legend.destroyItem(this);for(h in this)this[h]=null},destroyElements:function(){for(var a=["graphic","dataLabel","dataLabelUpper","connector","shadowGroup"],c,g=6;g--;)c=a[g],this[c]&&(this[c]=this[c].destroy());this.dataLabels&&(this.dataLabels.forEach(function(a){a.element&&a.destroy()}),delete this.dataLabels);this.connectors&&(this.connectors.forEach(function(a){a.element&&a.destroy()}),delete this.connectors)},getLabelConfig:function(){return{x:this.category,y:this.y,color:this.color, +colorIndex:this.colorIndex,key:this.name||this.category,series:this.series,point:this,percentage:this.percentage,total:this.total||this.stackTotal}},tooltipFormatter:function(a){var d=this.series,g=d.tooltipOptions,b=v(g.valueDecimals,""),l=g.valuePrefix||"",f=g.valueSuffix||"";d.chart.styledMode&&(a=d.chart.tooltip.styledModeFormat(a));(d.pointArrayMap||["y"]).forEach(function(d){d="{point."+d;if(l||f)a=a.replace(RegExp(d+"}","g"),l+d+"}"+f);a=a.replace(RegExp(d+"}","g"),d+":,."+b+"f}")});return c(a, +{point:this,series:this.series},d.chart.time)},firePointEvent:function(a,c,g){var b=this,d=this.series.options;(d.point.events[a]||b.options&&b.options.events&&b.options.events[a])&&this.importEvents();"click"===a&&d.allowPointSelect&&(g=function(a){b.select&&b.select(null,a.ctrlKey||a.metaKey||a.shiftKey)});h(this,a,c,g)},visible:!0}})(J);(function(a){var y=a.addEvent,G=a.animObject,E=a.arrayMax,h=a.arrayMin,c=a.correctFloat,r=a.defaultOptions,u=a.defaultPlotOptions,v=a.defined,w=a.erase,n=a.extend, +g=a.fireEvent,d=a.isArray,m=a.isNumber,p=a.isString,b=a.merge,l=a.objectEach,f=a.pick,x=a.removeEvent,t=a.splat,H=a.SVGElement,F=a.syncTimeout,z=a.win;a.Series=a.seriesType("line",null,{lineWidth:2,allowPointSelect:!1,showCheckbox:!1,animation:{duration:1E3},events:{},marker:{lineWidth:0,lineColor:"#ffffff",enabledThreshold:2,radius:4,states:{normal:{animation:!0},hover:{animation:{duration:50},enabled:!0,radiusPlus:2,lineWidthPlus:1},select:{fillColor:"#cccccc",lineColor:"#000000",lineWidth:2}}}, +point:{events:{}},dataLabels:{align:"center",formatter:function(){return null===this.y?"":a.numberFormat(this.y,-1)},style:{fontSize:"11px",fontWeight:"bold",color:"contrast",textOutline:"1px contrast"},verticalAlign:"bottom",x:0,y:0,padding:5},cropThreshold:300,pointRange:0,softThreshold:!0,states:{normal:{animation:!0},hover:{animation:{duration:50},lineWidthPlus:1,marker:{},halo:{size:10,opacity:.25}},select:{}},stickyTracking:!0,turboThreshold:1E3,findNearestPointBy:"x"},{isCartesian:!0,pointClass:a.Point, +sorted:!0,requireSorting:!0,directTouch:!1,axisTypes:["xAxis","yAxis"],colorCounter:0,parallelArrays:["x","y"],coll:"series",init:function(a,b){g(this,"init",{options:b});var d=this,k,e=a.series,c;d.chart=a;d.options=b=d.setOptions(b);d.linkedSeries=[];d.bindAxes();n(d,{name:b.name,state:"",visible:!1!==b.visible,selected:!0===b.selected});k=b.events;l(k,function(a,b){y(d,b,a)});if(k&&k.click||b.point&&b.point.events&&b.point.events.click||b.allowPointSelect)a.runTrackerClick=!0;d.getColor();d.getSymbol(); +d.parallelArrays.forEach(function(a){d[a+"Data"]=[]});d.setData(b.data,!1);d.isCartesian&&(a.hasCartesianSeries=!0);e.length&&(c=e[e.length-1]);d._i=f(c&&c._i,-1)+1;a.orderSeries(this.insert(e));g(this,"afterInit")},insert:function(a){var b=this.options.index,d;if(m(b)){for(d=a.length;d--;)if(b>=f(a[d].options.index,a[d]._i)){a.splice(d+1,0,this);break}-1===d&&a.unshift(this);d+=1}else a.push(this);return f(d,a.length-1)},bindAxes:function(){var b=this,d=b.options,f=b.chart,c;(b.axisTypes||[]).forEach(function(e){f[e].forEach(function(a){c= +a.options;if(d[e]===c.index||void 0!==d[e]&&d[e]===c.id||void 0===d[e]&&0===c.index)b.insert(a.series),b[e]=a,a.isDirty=!0});b[e]||b.optionalAxis===e||a.error(18,!0,f)})},updateParallelArrays:function(a,b){var d=a.series,f=arguments,e=m(b)?function(e){var f="y"===e&&d.toYData?d.toYData(a):a[e];d[e+"Data"][b]=f}:function(a){Array.prototype[b].apply(d[a+"Data"],Array.prototype.slice.call(f,2))};d.parallelArrays.forEach(e)},autoIncrement:function(){var a=this.options,b=this.xIncrement,d,c=a.pointIntervalUnit, +e=this.chart.time,b=f(b,a.pointStart,0);this.pointInterval=d=f(this.pointInterval,a.pointInterval,1);c&&(a=new e.Date(b),"day"===c?e.set("Date",a,e.get("Date",a)+d):"month"===c?e.set("Month",a,e.get("Month",a)+d):"year"===c&&e.set("FullYear",a,e.get("FullYear",a)+d),d=a.getTime()-b);this.xIncrement=b+d;return b},setOptions:function(a){var d=this.chart,c=d.options,k=c.plotOptions,e=(d.userOptions||{}).plotOptions||{},q=k[this.type],l=d.styledMode;this.userOptions=a;d=b(q,k.series,a);this.tooltipOptions= +b(r.tooltip,r.plotOptions.series&&r.plotOptions.series.tooltip,r.plotOptions[this.type].tooltip,c.tooltip.userOptions,k.series&&k.series.tooltip,k[this.type].tooltip,a.tooltip);this.stickyTracking=f(a.stickyTracking,e[this.type]&&e[this.type].stickyTracking,e.series&&e.series.stickyTracking,this.tooltipOptions.shared&&!this.noSharedTooltip?!0:d.stickyTracking);null===q.marker&&delete d.marker;this.zoneAxis=d.zoneAxis;a=this.zones=(d.zones||[]).slice();!d.negativeColor&&!d.negativeFillColor||d.zones|| +(c={value:d[this.zoneAxis+"Threshold"]||d.threshold||0,className:"highcharts-negative"},l||(c.color=d.negativeColor,c.fillColor=d.negativeFillColor),a.push(c));a.length&&v(a[a.length-1].value)&&a.push(l?{}:{color:this.color,fillColor:this.fillColor});g(this,"afterSetOptions",{options:d});return d},getName:function(){return f(this.options.name,"Series "+(this.index+1))},getCyclic:function(a,b,d){var c,e=this.chart,k=this.userOptions,g=a+"Index",l=a+"Counter",m=d?d.length:f(e.options.chart[a+"Count"], +e[a+"Count"]);b||(c=f(k[g],k["_"+g]),v(c)||(e.series.length||(e[l]=0),k["_"+g]=c=e[l]%m,e[l]+=1),d&&(b=d[c]));void 0!==c&&(this[g]=c);this[a]=b},getColor:function(){this.chart.styledMode?this.getCyclic("color"):this.options.colorByPoint?this.options.color=null:this.getCyclic("color",this.options.color||u[this.type].color,this.chart.options.colors)},getSymbol:function(){this.getCyclic("symbol",this.options.marker.symbol,this.chart.options.symbols)},drawLegendSymbol:a.LegendSymbolMixin.drawLineMarker, +updateData:function(b){var d=this.options,f=this.points,c=[],e,k,g,l=this.requireSorting;this.xIncrement=null;b.forEach(function(b){var k,q,h;k=a.defined(b)&&this.pointClass.prototype.optionsToObject.call({series:this},b)||{};h=k.x;if((k=k.id)||m(h))k&&(q=(q=this.chart.get(k))&&q.x),void 0===q&&m(h)&&(q=this.xData.indexOf(h,g)),-1===q||void 0===q||f[q].touched?c.push(b):b!==d.data[q]?(f[q].update(b,!1,null,!1),f[q].touched=!0,l&&(g=q+1)):f[q]&&(f[q].touched=!0),e=!0},this);if(e)for(b=f.length;b--;)k= +f[b],k.touched||k.remove(!1),k.touched=!1;else if(b.length===f.length)b.forEach(function(a,b){f[b].update&&a!==d.data[b]&&f[b].update(a,!1,null,!1)});else return!1;c.forEach(function(a){this.addPoint(a,!1)},this);return!0},setData:function(b,c,g,l){var e=this,k=e.points,h=k&&k.length||0,A,t=e.options,n=e.chart,D=null,B=e.xAxis,x=t.turboThreshold,z=this.xData,r=this.yData,u=(A=e.pointArrayMap)&&A.length,v;b=b||[];A=b.length;c=f(c,!0);!1!==l&&A&&h&&!e.cropped&&!e.hasGroupedData&&e.visible&&!e.isSeriesBoosting&& +(v=this.updateData(b));if(!v){e.xIncrement=null;e.colorCounter=0;this.parallelArrays.forEach(function(a){e[a+"Data"].length=0});if(x&&A>x){for(g=0;null===D&&gm||this.forceCrop)&&(d[c-1]z?(d=[],f=[]):this.yData&&(d[0]z)&&(e=this.cropData(this.xData,this.yData,r,z),d=e.xData,f=e.yData,e=e.start,k=!0));for(m=d.length||1;--m;)c=n?h(d[m])-h(d[m-1]):d[m]-d[m-1],0c&&x&&(a.error(15,!1,this.chart),x=!1);this.cropped=k;this.cropStart=e;this.processedXData= +d;this.processedYData=f;this.closestPointRange=g},cropData:function(a,b,d,c,e){var k=a.length,g=0,l=k,m;e=f(e,this.cropShoulder,1);for(m=0;m=d){g=Math.max(0,m-e);break}for(d=m;dc){l=d+e;break}return{xData:a.slice(g,l),yData:b.slice(g,l),start:g,end:l}},generatePoints:function(){var a=this.options,b=a.data,d=this.data,f,e=this.processedXData,c=this.processedYData,g=this.pointClass,l=e.length,m=this.cropStart||0,h,p=this.hasGroupedData,a=a.keys,x,r=[],z;d||p||(d=[],d.length= +b.length,d=this.data=d);a&&p&&(this.options.keys=!1);for(z=0;z=g&&(f[z-n]||t)<=l,p&&t)if(p=x.length)for(;p--;)"number"===typeof x[p]&&(e[k++]=x[p]);else e[k++]=x;this.dataMin=h(e);this.dataMax=E(e)},translate:function(){this.processedXData|| +this.processData();this.generatePoints();var a=this.options,b=a.stacking,d=this.xAxis,l=d.categories,e=this.yAxis,q=this.points,h=q.length,p=!!this.modifyValue,t=a.pointPlacement,n="between"===t||m(t),x=a.threshold,z=a.startFromThreshold?x:0,r,u,F,H,w=Number.MAX_VALUE;"between"===t&&(t=.5);m(t)&&(t*=f(a.pointRange||d.pointRange));for(a=0;a=G&&(y.isNull=!0); +y.plotX=r=c(Math.min(Math.max(-1E5,d.translate(E,0,0,0,1,t,"flags"===this.type)),1E5));b&&this.visible&&!y.isNull&&J&&J[E]&&(H=this.getStackIndicator(H,E,this.index),U=J[E],G=U.points[H.key],u=G[0],G=G[1],u===z&&H.key===J[E].base&&(u=f(m(x)&&x,e.min)),e.positiveValuesOnly&&0>=u&&(u=null),y.total=y.stackTotal=U.total,y.percentage=U.total&&y.y/U.total*100,y.stackY=G,U.setOffset(this.pointXOffset||0,this.barW||0));y.yBottom=v(u)?Math.min(Math.max(-1E5,e.translate(u,0,1,0,1)),1E5):null;p&&(G=this.modifyValue(G, +y));y.plotY=u="number"===typeof G&&Infinity!==G?Math.min(Math.max(-1E5,e.translate(G,0,1,0,1)),1E5):void 0;y.isInside=void 0!==u&&0<=u&&u<=e.len&&0<=r&&r<=d.len;y.clientX=n?c(d.translate(E,0,0,0,1,t)):r;y.negative=y.y<(x||0);y.category=l&&void 0!==l[y.x]?l[y.x]:y.x;y.isNull||(void 0!==F&&(w=Math.min(w,Math.abs(r-F))),F=r);y.zone=this.zones.length&&y.getZone()}this.closestPointRangePx=w;g(this,"afterTranslate")},getValidPoints:function(a,b){var d=this.chart;return(a||this.points||[]).filter(function(a){return b&& +!d.isInsidePlot(a.plotX,a.plotY,d.inverted)?!1:!a.isNull})},setClip:function(a){var b=this.chart,d=this.options,f=b.renderer,e=b.inverted,c=this.clipBox,k=c||b.clipBox,g=this.sharedClipKey||["_sharedClip",a&&a.duration,a&&a.easing,k.height,d.xAxis,d.yAxis].join(),l=b[g],m=b[g+"m"];l||(a&&(k.width=0,e&&(k.x=b.plotSizeX),b[g+"m"]=m=f.clipRect(e?b.plotSizeX+99:-99,e?-b.plotLeft:-b.plotTop,99,e?b.chartWidth:b.chartHeight)),b[g]=l=f.clipRect(k),l.count={length:0});a&&!l.count[this.index]&&(l.count[this.index]= +!0,l.count.length+=1);!1!==d.clip&&(this.group.clip(a||c?l:b.clipRect),this.markerGroup.clip(m),this.sharedClipKey=g);a||(l.count[this.index]&&(delete l.count[this.index],--l.count.length),0===l.count.length&&g&&b[g]&&(c||(b[g]=b[g].destroy()),b[g+"m"]&&(b[g+"m"]=b[g+"m"].destroy())))},animate:function(a){var b=this.chart,d=G(this.options.animation),f;a?this.setClip(d):(f=this.sharedClipKey,(a=b[f])&&a.animate({width:b.plotSizeX,x:0},d),b[f+"m"]&&b[f+"m"].animate({width:b.plotSizeX+99,x:0},d),this.animate= +null)},afterAnimate:function(){this.setClip();g(this,"afterAnimate");this.finishedAnimating=!0},drawPoints:function(){var a=this.points,b=this.chart,d,c,e,g,l=this.options.marker,m,h,p,t=this[this.specialGroup]||this.markerGroup;d=this.xAxis;var n,x=f(l.enabled,!d||d.isRadial?!0:null,this.closestPointRangePx>=l.enabledThreshold*l.radius);if(!1!==l.enabled||this._hasPointMarkers)for(d=0;dc&&b.shadow)));k&& +(k.startX=d.xMap,k.isArea=d.isArea)})},getZonesGraphs:function(a){this.zones.forEach(function(b,d){d=["zone-graph-"+d,"highcharts-graph highcharts-zone-graph-"+d+" "+(b.className||"")];this.chart.styledMode||d.push(b.color||this.color,b.dashStyle||this.options.dashStyle);a.push(d)},this);return a},applyZones:function(){var a=this,b=this.chart,d=b.renderer,c=this.zones,e,g,l=this.clips||[],m,h=this.graph,p=this.area,t=Math.max(b.chartWidth,b.chartHeight),n=this[(this.zoneAxis||"y")+"Axis"],x,z,r=b.inverted, +u,v,F,H,w=!1;c.length&&(h||p)&&n&&void 0!==n.min&&(z=n.reversed,u=n.horiz,h&&!this.showLine&&h.hide(),p&&p.hide(),x=n.getExtremes(),c.forEach(function(c,k){e=z?u?b.plotWidth:0:u?0:n.toPixels(x.min)||0;e=Math.min(Math.max(f(g,e),0),t);g=Math.min(Math.max(Math.round(n.toPixels(f(c.value,x.max),!0)||0),0),t);w&&(e=g=n.toPixels(x.max));v=Math.abs(e-g);F=Math.min(e,g);H=Math.max(e,g);n.isXAxis?(m={x:r?H:F,y:0,width:v,height:t},u||(m.x=b.plotHeight-m.x)):(m={x:0,y:r?H:F,width:t,height:v},u&&(m.y=b.plotWidth- +m.y));r&&d.isVML&&(m=n.isXAxis?{x:0,y:z?F:H,height:m.width,width:b.chartWidth}:{x:m.y-b.plotLeft-b.spacingBox.x,y:0,width:m.height,height:b.chartHeight});l[k]?l[k].animate(m):(l[k]=d.clipRect(m),h&&a["zone-graph-"+k].clip(l[k]),p&&a["zone-area-"+k].clip(l[k]));w=c.value>x.max;a.resetZones&&0===g&&(g=void 0)}),this.clips=l)},invertGroups:function(a){function b(){["group","markerGroup"].forEach(function(b){d[b]&&(f.renderer.isVML&&d[b].attr({width:d.yAxis.len,height:d.xAxis.len}),d[b].width=d.yAxis.len, +d[b].height=d.xAxis.len,d[b].invert(a))})}var d=this,f=d.chart,e;d.xAxis&&(e=y(f,"resize",b),y(d,"destroy",e),b(a),d.invertGroups=b)},plotGroup:function(a,b,d,f,e){var c=this[a],g=!c;g&&(this[a]=c=this.chart.renderer.g().attr({zIndex:f||.1}).add(e));c.addClass("highcharts-"+b+" highcharts-series-"+this.index+" highcharts-"+this.type+"-series "+(v(this.colorIndex)?"highcharts-color-"+this.colorIndex+" ":"")+(this.options.className||"")+(c.hasClass("highcharts-tracker")?" highcharts-tracker":""),!0); +c.attr({visibility:d})[g?"attr":"animate"](this.getPlotBox());return c},getPlotBox:function(){var a=this.chart,b=this.xAxis,d=this.yAxis;a.inverted&&(b=d,d=this.xAxis);return{translateX:b?b.left:a.plotLeft,translateY:d?d.top:a.plotTop,scaleX:1,scaleY:1}},render:function(){var a=this,b=a.chart,d,f=a.options,e=!!a.animate&&b.renderer.isSVG&&G(f.animation).duration,c=a.visible?"inherit":"hidden",l=f.zIndex,m=a.hasRendered,h=b.seriesGroup,p=b.inverted;d=a.plotGroup("group","series",c,l,h);a.markerGroup= +a.plotGroup("markerGroup","markers",c,l,h);e&&a.animate(!0);d.inverted=a.isCartesian?p:!1;a.drawGraph&&(a.drawGraph(),a.applyZones());a.drawDataLabels&&a.drawDataLabels();a.visible&&a.drawPoints();a.drawTracker&&!1!==a.options.enableMouseTracking&&a.drawTracker();a.invertGroups(p);!1===f.clip||a.sharedClipKey||m||d.clip(b.clipRect);e&&a.animate();m||(a.animationTimeout=F(function(){a.afterAnimate()},e));a.isDirty=!1;a.hasRendered=!0;g(a,"afterRender")},redraw:function(){var a=this.chart,b=this.isDirty|| +this.isDirtyData,d=this.group,c=this.xAxis,e=this.yAxis;d&&(a.inverted&&d.attr({width:a.plotWidth,height:a.plotHeight}),d.animate({translateX:f(c&&c.left,a.plotLeft),translateY:f(e&&e.top,a.plotTop)}));this.translate();this.render();b&&delete this.kdTree},kdAxisArray:["clientX","plotY"],searchPoint:function(a,b){var d=this.xAxis,f=this.yAxis,e=this.chart.inverted;return this.searchKDTree({clientX:e?d.len-a.chartY+d.pos:a.chartX-d.pos,plotY:e?f.len-a.chartX+f.pos:a.chartY-f.pos},b)},buildKDTree:function(){function a(d, +e,f){var c,g;if(g=d&&d.length)return c=b.kdAxisArray[e%f],d.sort(function(a,b){return a[c]-b[c]}),g=Math.floor(g/2),{point:d[g],left:a(d.slice(0,g),e+1,f),right:a(d.slice(g+1),e+1,f)}}this.buildingKdTree=!0;var b=this,d=-1h?"left":"right";p=0>h?"right":"left";b[q]&&(q=d(a,b[q],k+1,l),t=q[g]x;)n--;this.updateParallelArrays(m, +"splice",n,0,0);this.updateParallelArrays(m,n);k&&m.name&&(k[x]=m.name);h.splice(n,0,a);p&&(this.data.splice(n,0,null),this.processData());"point"===f.legendType&&this.generatePoints();d&&(e[0]&&e[0].remove?e[0].remove(!1):(e.shift(),this.updateParallelArrays(m,"shift"),h.shift()));this.isDirtyData=this.isDirty=!0;b&&g.redraw(c)},removePoint:function(a,b,d){var c=this,f=c.data,e=f[a],g=c.points,k=c.chart,h=function(){g&&g.length===f.length&&g.splice(a,1);f.splice(a,1);c.options.data.splice(a,1);c.updateParallelArrays(e|| +{series:c},"splice",a,1);e&&e.destroy();c.isDirty=!0;c.isDirtyData=!0;b&&k.redraw()};H(d,k);b=l(b,!0);e?e.firePointEvent("remove",null,h):h()},remove:function(a,b,d){function c(){f.destroy();f.remove=null;e.isDirtyLegend=e.isDirtyBox=!0;e.linkSeries();l(a,!0)&&e.redraw(b)}var f=this,e=f.chart;!1!==d?n(f,"remove",null,c):c()},update:function(b,d){b=a.cleanRecursively(b,this.userOptions);var c=this,f=c.chart,g=c.userOptions,e=c.oldType||c.type,k=b.type||g.type||f.options.chart.type,h=t[e].prototype, +m,x=["group","markerGroup","dataLabelsGroup"],r=["navigatorSeries","baseSeries"],u=c.finishedAnimating&&{animation:!1},z=["data","name","turboThreshold"],v=Object.keys(b),F=0a&&w>r?(w=Math.max(a,r),g=2*r-w):wh&&g>r?(g=Math.max(h,r),w=2*r-g):g=Math.abs(d)&&.5a.closestPointRange*a.xAxis.transA,p=a.borderWidth=u(c.borderWidth,p?0:1),b=a.yAxis,l=c.threshold,f=a.translatedThreshold=b.getThreshold(l),n=u(c.minPointLength,5),t=a.getColumnMetrics(),r=t.width,F=a.barW=Math.max(r,1+2*p),z=a.pointXOffset=t.offset;d.inverted&&(f-=.5);c.pointPadding&&(F=Math.ceil(F));v.prototype.translate.apply(a);a.points.forEach(function(c){var g=u(c.yBottom,f),k=999+Math.abs(g),m=r,k=Math.min(Math.max(-k,c.plotY),b.len+k),e=c.plotX+z,q=F, +p=Math.min(k,g),t,x=Math.max(k,g)-p;n&&Math.abs(x)n?g-n:f-(t?n:0));h(c.options.pointWidth)&&(m=q=Math.ceil(c.options.pointWidth),e-=Math.round((m-r)/2));c.barX=e;c.pointWidth=m;c.tooltipPos=d.inverted?[b.len+b.pos-d.plotLeft-k,a.xAxis.len-e-q/2,x]:[e+q/2,k+b.pos-d.plotTop,x];c.shapeType=c.shapeType||"rect";c.shapeArgs=a.crispCol.apply(a,c.isNull?[e,f,q,0]:[e,p,q,x])})},getSymbol:a.noop, +drawLegendSymbol:a.LegendSymbolMixin.drawRectangle,drawGraph:function(){this.group[this.dense?"addClass":"removeClass"]("highcharts-dense-data")},pointAttribs:function(a,d){var c=this.options,g,b=this.pointAttrToOptions||{};g=b.stroke||"borderColor";var l=b["stroke-width"]||"borderWidth",f=a&&a.color||this.color,h=a&&a[g]||c[g]||this.color||f,t=a&&a[l]||c[l]||this[l]||0,b=c.dashStyle;a&&this.zones.length&&(f=a.getZone(),f=a.options.color||f&&f.color||this.color);d&&(a=r(c.states[d],a.options.states&& +a.options.states[d]||{}),d=a.brightness,f=a.color||void 0!==d&&G(f).brighten(a.brightness).get()||f,h=a[g]||h,t=a[l]||t,b=a.dashStyle||b);g={fill:f,stroke:h,"stroke-width":t};b&&(g.dashstyle=b);return g},drawPoints:function(){var a=this,d=this.chart,h=a.options,p=d.renderer,b=h.animationLimit||250,l;a.points.forEach(function(f){var g=f.graphic,m=g&&d.pointCountg;++g)d=w[g],a=2>g||2===g&&/%$/.test(d),w[g]=h(d,[v,r,n,w[2]][g])+(a?u:0);w[3]>w[2]&&(w[3]=w[2]);return w},getStartAndEndRadians:function(a,h){a=G(a)?a:0;h=G(h)&&h>a&&360>h-a?h:a+360;return{start:y*(a+-90),end:y*(h+-90)}}}})(J);(function(a){var y=a.addEvent,G=a.CenteredSeriesMixin,E=a.defined,h=a.extend,c=G.getStartAndEndRadians,r=a.noop,u=a.pick,v=a.Point,w=a.Series,n=a.seriesType, +g=a.setAnimation;n("pie","line",{center:[null,null],clip:!1,colorByPoint:!0,dataLabels:{allowOverlap:!0,connectorPadding:5,distance:30,enabled:!0,formatter:function(){return this.point.isNull?void 0:this.point.name},softConnector:!0,x:0,connectorShape:"fixedOffset",crookDistance:"70%"},ignoreHiddenPoint:!0,legendType:"point",marker:null,size:null,showInLegend:!1,slicedOffset:10,stickyTracking:!1,tooltip:{followPointer:!0},borderColor:"#ffffff",borderWidth:1,states:{hover:{brightness:.1}}},{isCartesian:!1, +requireSorting:!1,directTouch:!0,noSharedTooltip:!0,trackerGroups:["group","dataLabelsGroup"],axisTypes:[],pointAttribs:a.seriesTypes.column.prototype.pointAttribs,animate:function(a){var d=this,c=d.points,b=d.startAngleRad;a||(c.forEach(function(a){var c=a.graphic,g=a.shapeArgs;c&&(c.attr({r:a.startR||d.center[3]/2,start:b,end:b}),c.animate({r:g.r,start:g.start,end:g.end},d.options.animation))}),d.animate=null)},updateTotals:function(){var a,c=0,g=this.points,b=g.length,h,f=this.options.ignoreHiddenPoint; +for(a=0;a1.5*Math.PI?n-=2*Math.PI:n<-Math.PI/2&&(n+=2*Math.PI);e.slicedTranslation={translateX:Math.round(Math.cos(n)*b),translateY:Math.round(Math.sin(n)*b)};z=Math.cos(n)*a[2]/2;k=Math.sin(n)*a[2]/2;e.tooltipPos=[a[0]+.7*z,a[1]+.7*k];e.half=n<-Math.PI/2||n>Math.PI/2?1:0;e.angle=n;f=Math.min(h,e.labelDistance/5);e.labelPosition={natural:{x:a[0]+z+Math.cos(n)*e.labelDistance,y:a[1]+k+ +Math.sin(n)*e.labelDistance},"final":{},alignment:0>e.labelDistance?"center":e.half?"right":"left",connectorPosition:{breakAt:{x:a[0]+z+Math.cos(n)*f,y:a[1]+k+Math.sin(n)*f},touchingSliceAt:{x:a[0]+z,y:a[1]+k}}}}},drawGraph:null,drawPoints:function(){var a=this,c=a.chart,g=c.renderer,b,l,f,n,t=a.options.shadow;!t||a.shadowGroup||c.styledMode||(a.shadowGroup=g.g("shadow").add(a.group));a.points.forEach(function(d){l=d.graphic;if(d.isNull)l&&(d.graphic=l.destroy());else{n=d.shapeArgs;b=d.getTranslate(); +if(!c.styledMode){var m=d.shadowGroup;t&&!m&&(m=d.shadowGroup=g.g("shadow").add(a.shadowGroup));m&&m.attr(b);f=a.pointAttribs(d,d.selected&&"select")}l?(l.setRadialReference(a.center),c.styledMode||l.attr(f),l.animate(h(n,b))):(d.graphic=l=g[d.shapeType](n).setRadialReference(a.center).attr(b).add(a.group),c.styledMode||l.attr(f).attr({"stroke-linejoin":"round"}).shadow(t,m));l.attr({visibility:d.visible?"inherit":"hidden"});l.addClass(d.getClassName())}})},searchPoint:r,sortByAngle:function(a,c){a.sort(function(a, +b){return void 0!==a.angle&&(b.angle-a.angle)*c})},drawLegendSymbol:a.LegendSymbolMixin.drawRectangle,getCenter:G.getCenter,getSymbol:r},{init:function(){v.prototype.init.apply(this,arguments);var a=this,c;a.name=u(a.name,"Slice");c=function(d){a.slice("select"===d.type)};y(a,"select",c);y(a,"unselect",c);return a},isValid:function(){return a.isNumber(this.y,!0)&&0<=this.y},setVisible:function(a,c){var d=this,b=d.series,g=b.chart,f=b.options.ignoreHiddenPoint;c=u(c,f);a!==d.visible&&(d.visible=d.options.visible= +a=void 0===a?!d.visible:a,b.options.data[b.data.indexOf(d)]=d.options,["graphic","dataLabel","connector","shadowGroup"].forEach(function(b){if(d[b])d[b][a?"show":"hide"](!0)}),d.legendItem&&g.legend.colorizeItem(d,a),a||"hover"!==d.state||d.setState(""),f&&(b.isDirty=!0),c&&g.redraw())},slice:function(a,c,h){var b=this.series;g(h,b.chart);u(c,!0);this.sliced=this.options.sliced=E(a)?a:!this.sliced;b.options.data[b.data.indexOf(this)]=this.options;this.graphic.animate(this.getTranslate());this.shadowGroup&& +this.shadowGroup.animate(this.getTranslate())},getTranslate:function(){return this.sliced?this.slicedTranslation:{translateX:0,translateY:0}},haloPath:function(a){var d=this.shapeArgs;return this.sliced||!this.visible?[]:this.series.chart.renderer.symbols.arc(d.x,d.y,d.r+a,d.r+a,{innerR:this.shapeArgs.r-1,start:d.start,end:d.end})},connectorShapes:{fixedOffset:function(a,c,g){var b=c.breakAt;c=c.touchingSliceAt;return["M",a.x,a.y].concat(g.softConnector?["C",a.x+("left"===a.alignment?-5:5),a.y,2* +b.x-c.x,2*b.y-c.y,b.x,b.y]:["L",b.x,b.y]).concat(["L",c.x,c.y])},straight:function(a,c){c=c.touchingSliceAt;return["M",a.x,a.y,"L",c.x,c.y]},crookedLine:function(d,c,g){c=c.touchingSliceAt;var b=this.series,h=b.center[0],f=b.chart.plotWidth,m=b.chart.plotLeft,b=d.alignment,t=this.shapeArgs.r;g=a.relativeLength(g.crookDistance,1);g="left"===b?h+t+(f+m-h-t)*(1-g):m+(h-t)*g;h=["L",g,d.y];if("left"===b?g>d.x||gc.x)h=[];return["M",d.x,d.y].concat(h).concat(["L",c.x,c.y])}},getConnectorPath:function(){var a= +this.labelPosition,c=this.series.options.dataLabels,g=c.connectorShape,b=this.connectorShapes;b[g]&&(g=b[g]);return g.call(this,{x:a.final.x,y:a.final.y,alignment:a.alignment},a.connectorPosition,c)}})})(J);(function(a){var y=a.addEvent,G=a.arrayMax,E=a.defined,h=a.extend,c=a.format,r=a.merge,u=a.noop,v=a.pick,w=a.relativeLength,n=a.Series,g=a.seriesTypes,d=a.stableSort,m=a.isArray,p=a.splat;a.distribute=function(b,c,f){function g(a,b){return a.target-b.target}var h,l=!0,m=b,p=[],k;k=0;var n=m.reducedLen|| +c;for(h=b.length;h--;)k+=b[h].size;if(k>n){d(b,function(a,b){return(b.rank||0)-(a.rank||0)});for(k=h=0;k<=n;)k+=b[h].size,h++;p=b.splice(h-1,b.length)}d(b,g);for(b=b.map(function(a){return{size:a.size,targets:[a.target],align:v(a.align,.5)}});l;){for(h=b.length;h--;)l=b[h],k=(Math.min.apply(0,l.targets)+Math.max.apply(0,l.targets))/2,l.pos=Math.min(Math.max(0,k-l.size*l.align),c-l.size);h=b.length;for(l=!1;h--;)0b[h].pos&&(b[h-1].size+=b[h].size,b[h-1].targets=b[h-1].targets.concat(b[h].targets), +b[h-1].align=.5,b[h-1].pos+b[h-1].size>c&&(b[h-1].pos=c-b[h-1].size),b.splice(h,1),l=!0)}m.push.apply(m,p);h=0;b.some(function(b){var d=0;if(b.targets.some(function(){m[h].pos=b.pos+d;if(Math.abs(m[h].pos-m[h].target)>f)return m.slice(0,h+1).forEach(function(a){delete a.pos}),m.reducedLen=(m.reducedLen||c)-.1*c,m.reducedLen>.1*c&&a.distribute(m,c,f),!0;d+=m[h].size;h++}))return!0});d(m,g)};n.prototype.drawDataLabels=function(){function b(a,b){var c=b.filter;return c?(b=c.operator,a=a[c.property], +c=c.value,"\x3e"===b&&a>c||"\x3c"===b&&a=c||"\x3c\x3d"===b&&a<=c||"\x3d\x3d"===b&&a==c||"\x3d\x3d\x3d"===b&&a===c?!0:!1):!0}function d(a,b){var c=[],d;if(m(a)&&!m(b))c=a.map(function(a){return r(a,b)});else if(m(b)&&!m(a))c=b.map(function(b){return r(a,b)});else if(m(a)||m(b))for(d=Math.max(a.length,b.length);d--;)c[d]=r(a[d],b[d]);else c=r(a,b);return c}var f=this,g=f.chart,h=f.options,n=h.dataLabels,u=f.points,z,k=f.hasRendered||0,A,w=v(n.defer,!!h.animation),B=g.renderer, +n=d(d(g.options.plotOptions&&g.options.plotOptions.series&&g.options.plotOptions.series.dataLabels,g.options.plotOptions&&g.options.plotOptions[f.type]&&g.options.plotOptions[f.type].dataLabels),n);a.fireEvent(this,"drawDataLabels");if(m(n)||n.enabled||f._hasPointLabels)A=f.plotGroup("dataLabelsGroup","data-labels",w&&!k?"hidden":"visible",n.zIndex||6),w&&(A.attr({opacity:+k}),k||y(f,"afterAnimate",function(){f.visible&&A.show(!0);A[h.animation?"animate":"attr"]({opacity:1},{duration:200})})),u.forEach(function(e){z= +p(d(n,e.dlOptions||e.options&&e.options.dataLabels));z.forEach(function(d,k){var l=d.enabled&&!e.isNull&&b(e,d),m,q,t,p,n=e.dataLabels?e.dataLabels[k]:e.dataLabel,r=e.connectors?e.connectors[k]:e.connector,u=!n;l&&(m=e.getLabelConfig(),q=d[e.formatPrefix+"Format"]||d.format,m=E(q)?c(q,m,g.time):(d[e.formatPrefix+"Formatter"]||d.formatter).call(m,d),q=d.style,t=d.rotation,g.styledMode||(q.color=v(d.color,q.color,f.color,"#000000"),"contrast"===q.color&&(e.contrastColor=B.getContrast(e.color||f.color), +q.color=d.inside||0>v(d.distance,e.labelDistance)||h.stacking?e.contrastColor:"#000000"),h.cursor&&(q.cursor=h.cursor)),p={r:d.borderRadius||0,rotation:t,padding:d.padding,zIndex:1},g.styledMode||(p.fill=d.backgroundColor,p.stroke=d.borderColor,p["stroke-width"]=d.borderWidth),a.objectEach(p,function(a,b){void 0===a&&delete p[b]}));!n||l&&E(m)?l&&E(m)&&(n?p.text=m:(e.dataLabels=e.dataLabels||[],n=e.dataLabels[k]=t?B.text(m,0,-9999).addClass("highcharts-data-label"):B.label(m,0,-9999,d.shape,null, +null,d.useHTML,null,"data-label"),k||(e.dataLabel=n),n.addClass(" highcharts-data-label-color-"+e.colorIndex+" "+(d.className||"")+(d.useHTML?" highcharts-tracker":""))),n.options=d,n.attr(p),g.styledMode||n.css(q).shadow(d.shadow),n.added||n.add(A),f.alignDataLabel(e,n,d,null,u)):(e.dataLabel=e.dataLabel&&e.dataLabel.destroy(),e.dataLabels&&(1===e.dataLabels.length?delete e.dataLabels:delete e.dataLabels[k]),k||delete e.dataLabel,r&&(e.connector=e.connector.destroy(),e.connectors&&(1===e.connectors.length? +delete e.connectors:delete e.connectors[k])))})});a.fireEvent(this,"afterDrawDataLabels")};n.prototype.alignDataLabel=function(a,d,c,g,m){var b=this.chart,f=this.isCartesian&&b.inverted,l=v(a.dlBox&&a.dlBox.centerX,a.plotX,-9999),k=v(a.plotY,-9999),n=d.getBBox(),p,t=c.rotation,e=c.align,q=this.visible&&(a.series.forceDL||b.isInsidePlot(l,Math.round(k),f)||g&&b.isInsidePlot(l,f?g.x+1:g.y+g.height-1,f)),r="justify"===v(c.overflow,"justify");if(q&&(p=b.renderer.fontMetrics(b.styledMode?void 0:c.style.fontSize, +d).b,g=h({x:f?this.yAxis.len-k:l,y:Math.round(f?this.xAxis.len-l:k),width:0,height:0},g),h(c,{width:n.width,height:n.height}),t?(r=!1,l=b.renderer.rotCorr(p,t),l={x:g.x+c.x+g.width/2+l.x,y:g.y+c.y+{top:0,middle:.5,bottom:1}[c.verticalAlign]*g.height},d[m?"attr":"animate"](l).attr({align:e}),k=(t+720)%360,k=180k,"left"===e?l.y-=k?n.height:0:"center"===e?(l.x-=n.width/2,l.y-=n.height/2):"right"===e&&(l.x-=n.width,l.y-=k?0:n.height),d.placed=!0,d.alignAttr=l):(d.align(c,null,g),l=d.alignAttr), +r&&0<=g.height?a.isLabelJustified=this.justifyDataLabel(d,c,l,n,g,m):v(c.crop,!0)&&(q=b.isInsidePlot(l.x,l.y)&&b.isInsidePlot(l.x+n.width,l.y+n.height)),c.shape&&!t))d[m?"attr":"animate"]({anchorX:f?b.plotWidth-a.plotY:a.plotX,anchorY:f?b.plotHeight-a.plotX:a.plotY});q||(d.attr({y:-9999}),d.placed=!1)};n.prototype.justifyDataLabel=function(a,d,c,g,h,m){var b=this.chart,f=d.align,k=d.verticalAlign,l,n,p=a.box?0:a.padding||0;l=c.x+p;0>l&&("right"===f?d.align="left":d.x=-l,n=!0);l=c.x+g.width-p;l>b.plotWidth&& +("left"===f?d.align="right":d.x=b.plotWidth-l,n=!0);l=c.y+p;0>l&&("bottom"===k?d.verticalAlign="top":d.y=-l,n=!0);l=c.y+g.height-p;l>b.plotHeight&&("top"===k?d.verticalAlign="bottom":d.y=b.plotHeight-l,n=!0);n&&(a.placed=!m,a.align(d,null,h));return n};g.pie&&(g.pie.prototype.dataLabelPositioners={radialDistributionY:function(a){return a.top+a.distributeBox.pos},radialDistributionX:function(a,d,c,g){return a.getX(cd.bottom-2?g:c,d.half,d)},justify:function(a,d,c){return c[0]+(a.half?-1: +1)*(d+a.labelDistance)},alignToPlotEdges:function(a,d,c,g){a=a.getBBox().width;return d?a+g:c-a-g},alignToConnectors:function(a,d,c,g){var b=0,f;a.forEach(function(a){f=a.dataLabel.getBBox().width;f>b&&(b=f)});return d?b+g:c-b-g}},g.pie.prototype.drawDataLabels=function(){var b=this,d=b.data,c,g=b.chart,h=b.options.dataLabels,m=h.connectorPadding,p=v(h.connectorWidth,1),r=g.plotWidth,k=g.plotHeight,u=g.plotLeft,w=Math.round(g.chartWidth/3),B,e=b.center,q=e[2]/2,y=e[1],I,J,K,M,S=[[],[]],C,N,P,T,Q= +[0,0,0,0],O=b.dataLabelPositioners;b.visible&&(h.enabled||b._hasPointLabels)&&(d.forEach(function(a){a.dataLabel&&a.visible&&a.dataLabel.shortened&&(a.dataLabel.attr({width:"auto"}).css({width:"auto",textOverflow:"clip"}),a.dataLabel.shortened=!1)}),n.prototype.drawDataLabels.apply(b),d.forEach(function(a){a.dataLabel&&(a.visible?(S[a.half].push(a),a.dataLabel._pos=null,!E(h.style.width)&&!E(a.options.dataLabels&&a.options.dataLabels.style&&a.options.dataLabels.style.width)&&a.dataLabel.getBBox().width> +w&&(a.dataLabel.css({width:.7*w}),a.dataLabel.shortened=!0)):(a.dataLabel=a.dataLabel.destroy(),a.dataLabels&&1===a.dataLabels.length&&delete a.dataLabels))}),S.forEach(function(d,f){var l,n,p=d.length,t=[],x;if(p)for(b.sortByAngle(d,f-.5),0r-m&&0===f&&(l=Math.round(C+J-r+m),Q[1]=Math.max(l,Q[1])),0>N-M/2?Q[0]=Math.max(Math.round(-N+M/2),Q[0]):N+M/2>k&&(Q[2]=Math.max(Math.round(N+M/2-k),Q[2])),I.sideOverflow=l)}}),0===G(Q)||this.verifyDataLabelOverflow(Q))&& +(this.placeDataLabels(),p&&this.points.forEach(function(a){var d;B=a.connector;if((I=a.dataLabel)&&I._pos&&a.visible&&0v(this.translatedThreshold,f.yAxis.len)),m=v(c.inside,!!this.options.stacking);l&&(g=r(l),0>g.y&&(g.height+=g.y,g.y=0),l=g.y+g.height-f.yAxis.len,0a+c||f+hb+d||g+lthis.pointCount))},pan:function(a,b){var c=this,d=c.hoverPoints,f;d&&d.forEach(function(a){a.setState()});("xy"===b?[1,0]:[1]).forEach(function(b){b=c[b?"xAxis":"yAxis"][0];var d=b.horiz,g=a[d?"chartX":"chartY"],d=d?"mouseDownX":"mouseDownY",e=c[d],h=(b.pointRange|| +0)/2,k=b.reversed&&!c.inverted||!b.reversed&&c.inverted?-1:1,l=b.getExtremes(),m=b.toValue(e-g,!0)+h*k,k=b.toValue(e+b.len-g,!0)-h*k,p=k=h(r.minWidth,0)&&this.chartHeight>=h(r.minHeight,0)}).call(this)&&c.push(a._id)};y.prototype.currentOptions=function(h){function r(h,n,g,d){var m;a.objectEach(h,function(a,b){if(!d&&-1<["series", +"xAxis","yAxis"].indexOf(b))for(a=c(a),g[b]=[],m=0;mg&&("right"===c?b.align="left":b.x=-g);g=d+e.width-k;g>a.plotWidth&&("left"===c?b.align="right":b.x=a.plotWidth-g);g=m+k;0>g&&("bottom"=== -h?b.verticalAlign="top":b.y=-g);g=m+e.height-k;g>a.plotHeight&&("top"===h?b.verticalAlign="bottom":b.y=a.plotHeight-g);return b};b.attrsMap={backgroundColor:"fill",borderColor:"stroke",borderWidth:"stroke-width",zIndex:"zIndex",borderRadius:"r",padding:"padding"};a.merge(!0,b.prototype,f,{translatePoint:function(a,b){f.translatePoint.call(this,a,b,0)},translate:function(a,b){this.options.x+=a;this.options.y+=b},render:function(a){var c=this.options,d=this.attrsFromOptions(c),g=c.style;this.graphic= -this.annotation.chart.renderer.label("",0,-9E9,c.shape,null,null,c.useHTML,null,"annotation-label").attr(d).add(a);this.annotation.chart.styledMode||("contrast"===g.color&&(g.color=this.annotation.chart.renderer.getContrast(-1e&&(e=-g-e),ed+g?k.push("L",b+m,d+g):nb+f&&k.push("L",b+f,d+g/2));return k||[]};return b}(l,u,z),H=function(a,f,d){function b(a,b){this.init(a,b)}b.attrsMap={width:"width",height:"height",zIndex:"zIndex"};a.merge(!0,b.prototype,f,{type:"image",render:function(a){var b=this.attrsFromOptions(this.options),c=this.options;this.graphic=this.annotation.chart.renderer.image(c.src,0,-9E9,c.width,c.height).attr(b).add(a);this.graphic.width=c.width;this.graphic.height=c.height;f.render.call(this)},redraw:function(a){var b=this.anchor(this.points[0]); -if(b=d.prototype.position.call(this,b))this.graphic[a?"animate":"attr"]({x:b.x,y:b.y});else this.graphic.attr({x:0,y:-9E9});this.graphic.placed=!!b;f.redraw.call(this,a)},translate:function(a,b){this.translatePoint(a,b,0)}});return b}(l,u,D);(function(a,f,d,b,c,h,l,g,n,t){var k=a.merge,e=a.addEvent,m=a.defined,q=a.erase,w=a.find,A=a.isString,E=a.pick,y=a.reduce,p=a.splat,x=a.destroyObjectProperties,r=a.Annotation=function(a,b){var e;this.chart=a;this.points=[];this.controlPoints=[];this.coll="annotations"; -this.labels=[];this.shapes=[];this.options=b;this.userOptions=k(!0,{},b);e=this.getLabelsAndShapesOptions(this.userOptions,b);this.userOptions.labels=e.labels;this.userOptions.shapes=e.shapes;this.init(a,b)};k(!0,r.prototype,f,g,{defaultOptions:{visible:!0,draggable:"xy",labelOptions:{align:"center",allowOverlap:!1,backgroundColor:"rgba(0, 0, 0, 0.75)",borderColor:"black",borderRadius:3,borderWidth:1,className:"",crop:!1,formatter:function(){return m(this.y)?this.y:"Annotation label"},overflow:"justify", -padding:5,shadow:!1,shape:"callout",style:{fontSize:"11px",fontWeight:"normal",color:"contrast"},useHTML:!1,verticalAlign:"bottom",x:0,y:-16},shapeOptions:{stroke:"rgba(0, 0, 0, 0.75)",strokeWidth:1,fill:"rgba(0, 0, 0, 0.75)",r:0,snap:2},controlPointOptions:{symbol:"circle",width:10,height:10,style:{stroke:"black","stroke-width":2,fill:"white"},visible:!1,events:{}},events:{},zIndex:6},init:function(){this.linkPoints();this.addControlPoints();this.addShapes();this.addLabels();this.addClipPaths(); -this.setLabelCollector()},getLabelsAndShapesOptions:function(a,b){var e={};["labels","shapes"].forEach(function(c){a[c]&&(e[c]=p(b[c]).map(function(b,e){return k(a[c][e],b)}))});return e},addShapes:function(){(this.options.shapes||[]).forEach(function(a,b){a=this.initShape(a);this.options.shapes[b]=a.options},this)},addLabels:function(){(this.options.labels||[]).forEach(function(a,b){a=this.initLabel(a);this.options.labels[b]=a.options},this)},addClipPaths:function(){this.setClipAxes();this.clipXAxis&& -this.clipYAxis&&(this.clipRect=this.chart.renderer.clipRect(this.getClipBox()))},setClipAxes:function(){var a=this.chart.xAxis,b=this.chart.yAxis,e=y((this.options.labels||[]).concat(this.options.shapes||[]),function(e,c){return[a[c&&c.point&&c.point.xAxis]||e[0],b[c&&c.point&&c.point.yAxis]||e[1]]},[]);this.clipXAxis=e[0];this.clipYAxis=e[1]},getClipBox:function(){return{x:this.clipXAxis.left,y:this.clipYAxis.top,width:this.clipXAxis.width,height:this.clipYAxis.height}},setLabelCollector:function(){var a= -this;a.labelCollector=function(){return a.labels.reduce(function(a,b){b.options.allowOverlap||a.push(b.graphic);return a},[])};a.chart.labelCollectors.push(a.labelCollector)},setOptions:function(a){this.options=k(this.defaultOptions,a)},redraw:function(a){this.linkPoints();this.graphic||this.render();this.clipRect&&this.clipRect.animate(this.getClipBox());this.redrawItems(this.shapes,a);this.redrawItems(this.labels,a);f.redraw.call(this,a)},redrawItems:function(a,b){for(var e=a.length;e--;)this.redrawItem(a[e], -b)},render:function(){var a=this.chart.renderer;this.graphic=a.g("annotation").attr({zIndex:this.options.zIndex,visibility:this.options.visible?"visible":"hidden"}).add();this.shapesGroup=a.g("annotation-shapes").add(this.graphic).clip(this.chart.plotBoxClip);this.labelsGroup=a.g("annotation-labels").attr({translateX:0,translateY:0}).add(this.graphic);this.clipRect&&this.graphic.clip(this.clipRect);this.addEvents();f.render.call(this)},setVisibility:function(a){var b=this.options;a=E(a,!b.visible); -this.graphic.attr("visibility",a?"visible":"hidden");a||this.setControlPointsVisibility(!1);b.visible=a},setControlPointsVisibility:function(a){var b=function(b){b.setControlPointsVisibility(a)};f.setControlPointsVisibility.call(this,a);this.shapes.forEach(b);this.labels.forEach(b)},destroy:function(){var a=this.chart,b=function(a){a.destroy()};this.labels.forEach(b);this.shapes.forEach(b);this.clipYAxis=this.clipXAxis=null;q(a.labelCollectors,this.labelCollector);g.destroy.call(this);f.destroy.call(this); -x(this,a)},remove:function(){return this.destroy()},update:function(b){var e=this.chart,c=this.getLabelsAndShapesOptions(this.userOptions,b);b=a.merge(!0,this.userOptions,b);b.labels=c.labels;b.shapes=c.shapes;this.destroy();this.constructor(e,b);this.redraw()},initShape:function(a){a=k(this.options.shapeOptions,{controlPointOptions:this.options.controlPointOptions},a);a=new r.shapesMap[a.type](this,a);a.itemType="shape";this.shapes.push(a);return a},initLabel:function(a){a=k(this.options.labelOptions, -{controlPointOptions:this.options.controlPointOptions},a);a=new l(this,a);a.itemType="label";this.labels.push(a);return a},redrawItem:function(b,e){b.linkPoints();b.shouldBeDrawn()?(b.graphic||this.renderItem(b),b.redraw(a.pick(e,!0)&&b.graphic.placed),b.points.length&&this.adjustVisibility(b)):this.destroyItem(b)},adjustVisibility:function(a){var b=!1,e=a.graphic;a.points.forEach(function(a){!1!==a.series.visible&&!1!==a.visible&&(b=!0)});b?"hidden"===e.visibility&&e.show():e.hide()},destroyItem:function(a){q(this[a.itemType+ -"s"],a);a.destroy()},renderItem:function(a){a.render("label"===a.itemType?this.labelsGroup:this.shapesGroup)}});r.shapesMap={rect:d,circle:b,path:c,image:h};r.types={};r.MockPoint=n;r.ControlPoint=t;a.extendAnnotation=function(a,b,e,c){b=b||r;k(!0,a.prototype,b.prototype,e);a.prototype.defaultOptions=k(a.prototype.defaultOptions,c||{})};a.Chart.prototype.collectionsWithUpdate.push("annotations");a.extend(a.Chart.prototype,{initAnnotation:function(b){var e=r.types[b.type]||r;b=a.merge(e.prototype.defaultOptions, -b);e=new e(this,b);this.annotations.push(e);return e},addAnnotation:function(a,b){a=this.initAnnotation(a);this.options.annotations.push(a.options);E(b,!0)&&a.redraw();return a},removeAnnotation:function(a){var b=this.annotations,e=A(a)?w(b,function(b){return b.options.id===a}):a;e&&(q(this.options.annotations,e.options),q(b,e),e.destroy())},drawAnnotations:function(){this.plotBoxClip.attr(this.plotBox);this.annotations.forEach(function(a){a.redraw()})}});a.Chart.prototype.callbacks.push(function(a){a.annotations= -[];a.options.annotations||(a.options.annotations=[]);a.plotBoxClip=this.renderer.clipRect(this.plotBox);a.controlPointsGroup=a.renderer.g("control-points").attr({zIndex:99}).clip(a.plotBoxClip).add();a.options.annotations.forEach(function(b,e){b=a.initAnnotation(b);a.options.annotations[e]=b.options});a.drawAnnotations();e(a,"redraw",a.drawAnnotations);e(a,"destroy",function(){a.plotBoxClip.destroy();a.controlPointsGroup.destroy()})})})(l,u,F,G,v,H,D,B,z,C);(function(a){function f(b){var e=b.prototype.defaultOptions.events&& -b.prototype.defaultOptions.events.click;a.merge(!0,b.prototype.defaultOptions.events,{click:function(a){var b=this,c=b.chart.navigationBindings,d=c.activeAnnotation;e&&e.click.call(b,a);d!==b?(c.deselectAnnotation(),c.activeAnnotation=b,b.setControlPointsVisibility(!0),g(c,"showPopup",{annotation:b,formType:"annotation-toolbar",options:c.annotationToFields(b),onSubmit:function(a){var e={};"remove"===a.actionType?(c.activeAnnotation=!1,c.chart.removeAnnotation(b)):(c.fieldsToOptions(a.fields,e),c.deselectAnnotation(), -a=e.typeOptions,"measure"===b.options.type&&(a.crosshairY.enabled=0!==a.crosshairY.strokeWidth,a.crosshairX.enabled=0!==a.crosshairX.strokeWidth),b.update(e))}})):(c.deselectAnnotation(),g(c,"closePopup"));a.activeAnnotation=!0}})}var d=a.doc,b=a.addEvent,c=a.pick,h=a.extend,l=a.isNumber,g=a.fireEvent,n=a.isArray,t=a.isObject,k=a.objectEach;a.NavigationBindings=function(a,b){this.chart=a;this.options=b;this.eventsToUnbind=[];this.container=d.getElementsByClassName(this.options.bindingsClassName)}; -a.NavigationBindings.annotationsEditable={nestedOptions:{labelOptions:["style","format","backgroundColor"],labels:["style"],label:["style"],style:["fontSize","color"],background:["fill","strokeWidth","stroke"],innerBackground:["fill","strokeWidth","stroke"],outerBackground:["fill","strokeWidth","stroke"],shapeOptions:["fill","strokeWidth","stroke"],shapes:["fill","strokeWidth","stroke"],line:["strokeWidth","stroke"],backgroundColors:[!0],connector:["fill","strokeWidth","stroke"],crosshairX:["strokeWidth", -"stroke"],crosshairY:["strokeWidth","stroke"]},circle:["shapes"],verticalLine:[],label:["labelOptions"],measure:["background","crosshairY","crosshairX"],fibonacci:[],tunnel:["background","line","height"],pitchfork:["innerBackground","outerBackground"],rect:["shapes"],crookedLine:[]};a.NavigationBindings.annotationsNonEditable={rectangle:["crosshairX","crosshairY","label"]};h(a.NavigationBindings.prototype,{initEvents:function(){var a=this,c=a.chart,d=a.container,f=a.options;a.boundClassNames={};k(f.bindings, -function(b){a.boundClassNames[b.className]=b});[].forEach.call(d,function(e){a.eventsToUnbind.push(b(e,"click",function(b){var e=a.getButtonEvents(d,b);e&&a.bindingsButtonClick(e.button,e.events,b)}))});k(f.events||{},function(e,c){a.eventsToUnbind.push(b(a,c,e))});a.eventsToUnbind.push(b(c.container,"click",function(b){!c.cancelClick&&c.isInsidePlot(b.chartX-c.plotLeft,b.chartY-c.plotTop)&&a.bindingsChartClick(this,b)}));a.eventsToUnbind.push(b(c.container,"mousemove",function(b){a.bindingsContainerMouseMove(this, -b)}))},bindingsButtonClick:function(a,b,c){var e=this.chart;this.selectedButtonElement&&(g(this,"deselectButton",{button:this.selectedButtonElement}),this.nextEvent&&(this.currentUserDetails&&"annotations"===this.currentUserDetails.coll&&e.removeAnnotation(this.currentUserDetails),this.mouseMoveEvent=this.nextEvent=!1));this.selectedButton=b;this.selectedButtonElement=a;g(this,"selectButton",{button:a});b.init&&b.init.call(this,a,c);(b.start||b.steps)&&e.renderer.boxWrapper.addClass("highcharts-draw-mode")}, -bindingsChartClick:function(a,b){a=this.selectedButton;var c=this.chart.renderer.boxWrapper;this.activeAnnotation&&!b.activeAnnotation&&b.target.parentNode&&!b.target.closest(".highcharts-popup")&&(g(this,"closePopup"),this.deselectAnnotation());a&&a.start&&(this.nextEvent?(this.nextEvent.call(this,b,this.currentUserDetails),this.steps&&(this.stepIndex++,a.steps[this.stepIndex]?this.mouseMoveEvent=this.nextEvent=a.steps[this.stepIndex]:(g(this,"deselectButton",{button:this.selectedButtonElement}), -c.removeClass("highcharts-draw-mode"),a.end&&a.end.call(this,b,this.currentUserDetails),this.mouseMoveEvent=this.nextEvent=!1,this.selectedButton=null))):(this.currentUserDetails=a.start.call(this,b),a.steps?(this.stepIndex=0,this.steps=!0,this.mouseMoveEvent=this.nextEvent=a.steps[this.stepIndex]):(g(this,"deselectButton",{button:this.selectedButtonElement}),c.removeClass("highcharts-draw-mode"),this.steps=!1,this.selectedButton=null,a.end&&a.end.call(this,b,this.currentUserDetails))))},bindingsContainerMouseMove:function(a, -b){this.mouseMoveEvent&&this.mouseMoveEvent.call(this,b,this.currentUserDetails)},fieldsToOptions:function(a,b){k(a,function(a,e){var d=parseFloat(a),k=e.split("."),q=b,m=k.length-1;!l(d)||a.match(/px/g)||e.match(/format/g)||(a=d);""!==a&&"undefined"!==a&&k.forEach(function(b,e){var d=c(k[e+1],"");m===e?q[b]=a:(q[b]||(q[b]=d.match(/\d/g)?[]:{}),q=q[b])})});return b},deselectAnnotation:function(){this.activeAnnotation&&(this.activeAnnotation.setControlPointsVisibility(!1),this.activeAnnotation=!1)}, -annotationToFields:function(b){function e(c,d,q,f){var m;q&&-1===l.indexOf(d)&&(0<=(q.indexOf&&q.indexOf(d))||q[d]||!0===q)&&(n(c)?(f[d]=[],c.forEach(function(a,b){t(a)?(f[d][b]={},k(a,function(a,c){e(a,c,g[d],f[d][b])})):e(a,0,g[d],f[d])})):t(c)?(m={},n(f)?(f.push(m),m[d]={},m=m[d]):f[d]=m,k(c,function(a,b){e(a,b,0===d?q:g[d],m)})):"format"===d?f[d]=[a.format(c,b.labels[0].points[0]).toString(),"text"]:n(f)?f.push([c,h(c)]):f[d]=[c,h(c)])}var d=b.options,f=a.NavigationBindings.annotationsEditable, -g=f.nestedOptions,h=this.utils.getFieldType,y=c(d.type,d.shapes&&d.shapes[0]&&d.shapes[0].type,d.labels&&d.labels[0]&&d.labels[0].itemType,"label"),l=a.NavigationBindings.annotationsNonEditable[d.langKey]||[],p={langKey:d.langKey,type:y};k(d,function(a,b){"typeOptions"===b?(p[b]={},k(d[b],function(a,c){e(a,c,g,p[b],!0)})):e(a,b,f[y],p)});return p},getClickedClassNames:function(b,c){var e=c.target;c=[];for(var d;e&&((d=a.attr(e,"class"))&&(c=c.concat(d.split(" ").map(function(a){return[a,e]}))),e= -e.parentNode,e!==b););return c},getButtonEvents:function(a,b){var c=this,e;this.getClickedClassNames(a,b).forEach(function(a){c.boundClassNames[a[0]]&&!e&&(e={events:c.boundClassNames[a[0]],button:a[1]})});return e},update:function(){this.removeEvents();this.initEvents()},removeEvents:function(){this.eventsToUnbind.forEach(function(a){a()})},destroy:function(){this.removeEvents()},utils:{updateRectSize:function(a,b){var c=b.options.typeOptions,e=this.chart.xAxis[0].toPixels(c.point.x),c=this.chart.yAxis[0].toPixels(c.point.y); -b.update({typeOptions:{background:{width:a.chartX-e+"px",height:a.chartY-c+"px"}}})},getFieldType:function(a){return{string:"text",number:"number","boolean":"checkbox"}[typeof a]}}});b(a.Chart,"load",function(){var b=this.options;b&&b.navigation&&b.navigation.bindings&&(this.navigationBindings=new a.NavigationBindings(this,b.navigation),this.navigationBindings.initEvents())});b(a.Chart,"destroy",function(){this.navigationBindings&&this.navigationBindings.destroy()});b(a.NavigationBindings,"deselectButton", -function(){this.selectedButtonElement=null});a.Annotation&&(f(a.Annotation),a.objectEach(a.Annotation.types,function(a){f(a)}));a.setOptions({lang:{navigation:{popup:{simpleShapes:"Simple shapes",lines:"Lines",circle:"Circle",rectangle:"Rectangle",label:"Label",shapeOptions:"Shape options",typeOptions:"Details",fill:"Fill",format:"Text",strokeWidth:"Line width",stroke:"Line color",title:"Title",name:"Name",labelOptions:"Label options",labels:"Labels",backgroundColor:"Background color",backgroundColors:"Background colors", -borderColor:"Border color",borderRadius:"Border radius",borderWidth:"Border width",style:"Style",padding:"Padding",fontSize:"Font size",color:"Color",height:"Height",shapes:"Shape options"}}},navigation:{bindingsClassName:"highcharts-bindings-wrapper",bindings:{circleAnnotation:{className:"highcharts-circle-annotation",start:function(b){var c=this.chart.xAxis[0].toValue(b.chartX);b=this.chart.yAxis[0].toValue(b.chartY);return this.chart.addAnnotation({langKey:"circle",shapes:[{type:"circle",point:{xAxis:0, -yAxis:0,x:c,y:b},r:5,controlPoints:[{positioner:function(b){var c=a.Annotation.MockPoint.pointToPixels(b.points[0]);b=b.options.r;return{x:c.x+b*Math.cos(Math.PI/4)-this.graphic.width/2,y:c.y+b*Math.sin(Math.PI/4)-this.graphic.height/2}},events:{drag:function(a,b){a=this.mouseMoveToTranslation(a);b.setRadius(Math.max(b.options.r+a.y/Math.sin(Math.PI/4),5));b.redraw(!1)}}}]}]})},steps:[function(a,b){var c=b.options.shapes[0].point,d=this.chart.xAxis[0].toPixels(c.x),c=this.chart.yAxis[0].toPixels(c.y); -b.update({shapes:[{r:Math.max(Math.sqrt(Math.pow(d-a.chartX,2)+Math.pow(c-a.chartY,2)),5)}]})}]},rectangleAnnotation:{className:"highcharts-rectangle-annotation",start:function(b){var c=this.chart.xAxis[0].toValue(b.chartX);b=this.chart.yAxis[0].toValue(b.chartY);return this.chart.addAnnotation({langKey:"rectangle",shapes:[{type:"rect",point:{x:c,y:b,xAxis:0,yAxis:0},width:5,height:5,controlPoints:[{positioner:function(b){var c=a.Annotation.MockPoint.pointToPixels(b.points[0]);return{x:c.x+b.options.width- -4,y:c.y+b.options.height-4}},events:{drag:function(a,b){a=this.mouseMoveToTranslation(a);b.options.width=Math.max(b.options.width+a.x,5);b.options.height=Math.max(b.options.height+a.y,5);b.redraw(!1)}}}]}]})},steps:[function(a,b){var c=this.chart.yAxis[0],d=b.options.shapes[0].point,e=this.chart.xAxis[0].toPixels(d.x),c=c.toPixels(d.y);b.update({shapes:[{width:Math.max(a.chartX-e,5),height:Math.max(a.chartY-c,5),point:{x:d.x,y:d.y}}]})}]},labelAnnotation:{className:"highcharts-label-annotation",start:function(b){var c= -this.chart.xAxis[0].toValue(b.chartX);b=this.chart.yAxis[0].toValue(b.chartY);this.chart.addAnnotation({langKey:"label",labelOptions:{format:"{y:.2f}"},labels:[{point:{x:c,y:b,xAxis:0,yAxis:0},controlPoints:[{symbol:"triangle-down",positioner:function(b){if(!b.graphic.placed)return{x:0,y:-9E7};b=a.Annotation.MockPoint.pointToPixels(b.points[0]);return{x:b.x-this.graphic.width/2,y:b.y-this.graphic.height/2}},events:{drag:function(a,b){a=this.mouseMoveToTranslation(a);b.translatePoint(a.x,a.y);b.redraw(!1)}}}, -{symbol:"square",positioner:function(a){return a.graphic.placed?{x:a.graphic.alignAttr.x-this.graphic.width/2,y:a.graphic.alignAttr.y-this.graphic.height/2}:{x:0,y:-9E7}},events:{drag:function(a,b){a=this.mouseMoveToTranslation(a);b.translate(a.x,a.y);b.redraw(!1)}}}],overflow:"none",crop:!0}]})}}},events:{}}})})(l);(function(a){var f=a.addEvent,d=a.createElement,b=a.objectEach,c=a.pick,h=a.wrap,l=a.isString,g=a.isObject,n=a.isArray,t=/\d/g;h(a.Pointer.prototype,"onContainerMouseDown",function(a, -b){var c=b.target&&b.target.className;l(c)&&0<=c.indexOf("highcharts-popup-field")||a.apply(this,Array.prototype.slice.call(arguments,1))});a.Popup=function(a){this.init(a)};a.Popup.prototype={init:function(a){this.container=d("div",{className:"highcharts-popup"},null,a);this.lang=this.getLangpack();this.addCloseBtn.call(this)},addCloseBtn:function(){var a=this,b;b=d("div",{className:"highcharts-popup-close"},null,this.container);f(b,"click",function(){a.closePopup.call(a)})},addColsContainer:function(a){var b; -b=d("div",{className:"highcharts-popup-lhs-col"},null,a);a=d("div",{className:"highcharts-popup-rhs-col"},null,a);d("div",{className:"highcharts-popup-rhs-col-wrapper"},null,a);return{lhsCol:b,rhsCol:a}},addInput:function(a,b,c,f){var e=a.split("."),e=e[e.length-1],k=this.lang;b="highcharts-"+b+"-"+e;b.match(t)||d("label",{innerHTML:k[e]||e,htmlFor:b},null,c);d("input",{name:b,value:f[0],type:f[1],className:"highcharts-popup-field"},null,c).setAttribute("highcharts-data-name",a)},addButton:function(a, -b,c,g,h){var e=this,k=this.closePopup,m=this.getFields;a=d("button",{innerHTML:b},null,a);f(a,"click",function(){k.call(e);return g(m(h,c))});return a},getFields:function(a,b){var c=a.querySelectorAll("input"),d=a.querySelectorAll("#highcharts-select-series \x3e option:checked")[0];a=a.querySelectorAll("#highcharts-select-volume \x3e option:checked")[0];var e,k,f;f={actionType:b,linkedTo:d&&d.getAttribute("value"),fields:{}};c.forEach(function(a){k=a.getAttribute("highcharts-data-name");(e=a.getAttribute("highcharts-data-series-id"))? -f.seriesId=a.value:k?f.fields[k]=a.value:f.type=a.value});a&&(f.fields["params.volumeSeriesID"]=a.getAttribute("value"));return f},showPopup:function(){var a=this.container,b=a.querySelectorAll(".highcharts-popup-close")[0];a.innerHTML="";0<=a.className.indexOf("highcharts-annotation-toolbar")&&(a.classList.remove("highcharts-annotation-toolbar"),a.removeAttribute("style"));a.appendChild(b);a.style.display="block"},closePopup:function(){this.popup.container.style.display="none"},showForm:function(a, -b,c,d){this.popup=b.navigationBindings.popup;this.showPopup();"indicators"===a&&this.indicators.addForm.call(this,b,c,d);"annotation-toolbar"===a&&this.annotations.addToolbar.call(this,b,c,d);"annotation-edit"===a&&this.annotations.addForm.call(this,b,c,d);"flag"===a&&this.annotations.addForm.call(this,b,c,d,!0)},getLangpack:function(){return a.getOptions().lang.navigation.popup},annotations:{addToolbar:function(a,b,f){var e=this,k=this.lang,g=this.popup.container,h=this.showForm,m;-1===g.className.indexOf("highcharts-annotation-toolbar")&& -(g.className+=" highcharts-annotation-toolbar");g.style.top=a.plotTop+10+"px";d("span",{innerHTML:c(k[b.langKey]||b.langKey,b.shapes&&b.shapes[0].type)},null,g);m=this.addButton.call(this,g,k.removeButton||"remove","remove",f,g);m.className+=" highcharts-annotation-remove-button";m=this.addButton.call(this,g,k.editButton||"edit","edit",function(){h.call(e,"annotation-edit",a,b,f)},g);m.className+=" highcharts-annotation-edit-button"},addForm:function(a,b,c,f){var e=this.popup.container,k=this.lang, -g,h;d("h2",{innerHTML:k[b.langKey]||b.langKey,className:"highcharts-popup-main-title"},null,e);h=d("div",{className:"highcharts-popup-lhs-col highcharts-popup-lhs-full"},null,e);g=d("div",{className:"highcharts-popup-bottom-row"},null,e);this.annotations.addFormFields.call(this,h,a,"",b,[],!0);this.addButton.call(this,g,f?k.addButton||"add":k.saveButton||"save",f?"add":"save",c,e)},addFormFields:function(a,c,f,h,l,A){var e=this,k=this.annotations.addFormFields,m=this.addInput,q=this.lang,p,w;b(h, -function(b,d){p=""!==f?f+"."+d:d;g(b)&&(!n(b)||n(b)&&g(b[0])?(w=q[d]||d,w.match(t)||l.push([!0,w,a]),k.call(e,a,c,p,b,l,!1)):l.push([e,p,"annotation",a,b]))});A&&(l=l.sort(function(a){return a[1].match(/format/g)?-1:1}),l.forEach(function(a){!0===a[0]?d("span",{className:"highcharts-annotation-title",innerHTML:a[1]},null,a[2]):m.apply(a[0],a.splice(1))}))}},indicators:{addForm:function(a,b,c){var d=this.indicators,e=this.lang,f;this.tabs.init.call(this,a);b=this.popup.container.querySelectorAll(".highcharts-tab-item-content"); -this.addColsContainer(b[0]);d.addIndicatorList.call(this,a,b[0],"add");f=b[0].querySelectorAll(".highcharts-popup-rhs-col")[0];this.addButton.call(this,f,e.addButton||"add","add",c,f);this.addColsContainer(b[1]);d.addIndicatorList.call(this,a,b[1],"edit");f=b[1].querySelectorAll(".highcharts-popup-rhs-col")[0];this.addButton.call(this,f,e.saveButton||"save","edit",c,f);this.addButton.call(this,f,e.removeButton||"remove","remove",c,f)},addIndicatorList:function(c,e,g){var k=this,h=e.querySelectorAll(".highcharts-popup-lhs-col")[0]; -e=e.querySelectorAll(".highcharts-popup-rhs-col")[0];var m=a.getOptions(),l="edit"===g,n=l?c.series:m.plotOptions,p=this.indicators.addFormFields,x,r,t;r=d("ul",{className:"highcharts-indicator-list"},null,h);x=e.querySelectorAll(".highcharts-popup-rhs-col-wrapper")[0];b(n,function(a,b){var e=a.options;if(a.params||e&&e.params){var g=k.indicators.getNameType(a,b);t=d("li",{className:"highcharts-indicator-list",innerHTML:g.name},null,r);f(t,"click",function(){p.call(k,c,l?a:n[g.type],g.type,x);l&& -a.options&&d("input",{type:"hidden",name:"highcharts-id-"+g.type,value:a.options.id},null,x).setAttribute("highcharts-data-series-id",a.options.id)})}});0g&&("right"===c?b.align="left":b.x=-g);g=d+e.width-k;g>a.plotWidth&&("left"===c?b.align="right":b.x=a.plotWidth-g);g=m+k;0>g&&("bottom"=== +h?b.verticalAlign="top":b.y=-g);g=m+e.height-k;g>a.plotHeight&&("top"===h?b.verticalAlign="bottom":b.y=a.plotHeight-g);return b};b.attrsMap={backgroundColor:"fill",borderColor:"stroke",borderWidth:"stroke-width",zIndex:"zIndex",borderRadius:"r",padding:"padding"};a.merge(!0,b.prototype,f,{translatePoint:function(a,b){f.translatePoint.call(this,a,b,0)},translate:function(a,b){this.options.x+=a;this.options.y+=b},render:function(a){var c=this.options,d=this.attrsFromOptions(c),g=c.style;this.graphic= +this.annotation.chart.renderer.label("",0,-9E9,c.shape,null,null,c.useHTML,null,"annotation-label").attr(d).add(a);this.annotation.chart.styledMode||("contrast"===g.color&&(g.color=this.annotation.chart.renderer.getContrast(-1e&&(e=-g-e),ed+g?k.push("L",b+m,d+g):nb+f&&k.push("L",b+f,d+g/2));return k||[]};return b}(l,u,z),H=function(a,f,d){function b(a,b){this.init(a,b)}b.attrsMap={width:"width",height:"height",zIndex:"zIndex"};a.merge(!0,b.prototype,f,{type:"image",render:function(a){var b=this.attrsFromOptions(this.options),c=this.options;this.graphic=this.annotation.chart.renderer.image(c.src,0,-9E9,c.width,c.height).attr(b).add(a);this.graphic.width=c.width;this.graphic.height=c.height;f.render.call(this)},redraw:function(a){var b=this.anchor(this.points[0]); +if(b=d.prototype.position.call(this,b))this.graphic[a?"animate":"attr"]({x:b.x,y:b.y});else this.graphic.attr({x:0,y:-9E9});this.graphic.placed=!!b;f.redraw.call(this,a)},translate:function(a,b){this.translatePoint(a,b,0)}});return b}(l,u,D);(function(a,f,d,b,c,h,l,g,n,t){var k=a.merge,e=a.addEvent,m=a.defined,q=a.erase,w=a.find,A=a.isString,E=a.pick,y=a.reduce,p=a.splat,x=a.destroyObjectProperties,r=a.Annotation=function(a,b){var e;this.chart=a;this.points=[];this.controlPoints=[];this.coll="annotations"; +this.labels=[];this.shapes=[];this.options=b;this.userOptions=k(!0,{},b);e=this.getLabelsAndShapesOptions(this.userOptions,b);this.userOptions.labels=e.labels;this.userOptions.shapes=e.shapes;this.init(a,b)};k(!0,r.prototype,f,g,{defaultOptions:{visible:!0,draggable:"xy",labelOptions:{align:"center",allowOverlap:!1,backgroundColor:"rgba(0, 0, 0, 0.75)",borderColor:"black",borderRadius:3,borderWidth:1,className:"",crop:!1,formatter:function(){return m(this.y)?this.y:"Annotation label"},overflow:"justify", +padding:5,shadow:!1,shape:"callout",style:{fontSize:"11px",fontWeight:"normal",color:"contrast"},useHTML:!1,verticalAlign:"bottom",x:0,y:-16},shapeOptions:{stroke:"rgba(0, 0, 0, 0.75)",strokeWidth:1,fill:"rgba(0, 0, 0, 0.75)",r:0,snap:2},controlPointOptions:{symbol:"circle",width:10,height:10,style:{stroke:"black","stroke-width":2,fill:"white"},visible:!1,events:{}},events:{},zIndex:6},init:function(){this.linkPoints();this.addControlPoints();this.addShapes();this.addLabels();this.addClipPaths(); +this.setLabelCollector()},getLabelsAndShapesOptions:function(a,b){var e={};["labels","shapes"].forEach(function(c){a[c]&&(e[c]=p(b[c]).map(function(b,e){return k(a[c][e],b)}))});return e},addShapes:function(){(this.options.shapes||[]).forEach(function(a,b){a=this.initShape(a);this.options.shapes[b]=a.options},this)},addLabels:function(){(this.options.labels||[]).forEach(function(a,b){a=this.initLabel(a);this.options.labels[b]=a.options},this)},addClipPaths:function(){this.setClipAxes();this.clipXAxis&& +this.clipYAxis&&(this.clipRect=this.chart.renderer.clipRect(this.getClipBox()))},setClipAxes:function(){var a=this.chart.xAxis,b=this.chart.yAxis,e=y((this.options.labels||[]).concat(this.options.shapes||[]),function(e,c){return[a[c&&c.point&&c.point.xAxis]||e[0],b[c&&c.point&&c.point.yAxis]||e[1]]},[]);this.clipXAxis=e[0];this.clipYAxis=e[1]},getClipBox:function(){return{x:this.clipXAxis.left,y:this.clipYAxis.top,width:this.clipXAxis.width,height:this.clipYAxis.height}},setLabelCollector:function(){var a= +this;a.labelCollector=function(){return a.labels.reduce(function(a,b){b.options.allowOverlap||a.push(b.graphic);return a},[])};a.chart.labelCollectors.push(a.labelCollector)},setOptions:function(a){this.options=k(this.defaultOptions,a)},redraw:function(a){this.linkPoints();this.graphic||this.render();this.clipRect&&this.clipRect.animate(this.getClipBox());this.redrawItems(this.shapes,a);this.redrawItems(this.labels,a);f.redraw.call(this,a)},redrawItems:function(a,b){for(var e=a.length;e--;)this.redrawItem(a[e], +b)},render:function(){var a=this.chart.renderer;this.graphic=a.g("annotation").attr({zIndex:this.options.zIndex,visibility:this.options.visible?"visible":"hidden"}).add();this.shapesGroup=a.g("annotation-shapes").add(this.graphic).clip(this.chart.plotBoxClip);this.labelsGroup=a.g("annotation-labels").attr({translateX:0,translateY:0}).add(this.graphic);this.clipRect&&this.graphic.clip(this.clipRect);this.addEvents();f.render.call(this)},setVisibility:function(a){var b=this.options;a=E(a,!b.visible); +this.graphic.attr("visibility",a?"visible":"hidden");a||this.setControlPointsVisibility(!1);b.visible=a},setControlPointsVisibility:function(a){var b=function(b){b.setControlPointsVisibility(a)};f.setControlPointsVisibility.call(this,a);this.shapes.forEach(b);this.labels.forEach(b)},destroy:function(){var a=this.chart,b=function(a){a.destroy()};this.labels.forEach(b);this.shapes.forEach(b);this.clipYAxis=this.clipXAxis=null;q(a.labelCollectors,this.labelCollector);g.destroy.call(this);f.destroy.call(this); +x(this,a)},remove:function(){return this.destroy()},update:function(b){var e=this.chart,c=this.getLabelsAndShapesOptions(this.userOptions,b);b=a.merge(!0,this.userOptions,b);b.labels=c.labels;b.shapes=c.shapes;this.destroy();this.constructor(e,b);this.redraw()},initShape:function(a){a=k(this.options.shapeOptions,{controlPointOptions:this.options.controlPointOptions},a);a=new r.shapesMap[a.type](this,a);a.itemType="shape";this.shapes.push(a);return a},initLabel:function(a){a=k(this.options.labelOptions, +{controlPointOptions:this.options.controlPointOptions},a);a=new l(this,a);a.itemType="label";this.labels.push(a);return a},redrawItem:function(b,e){b.linkPoints();b.shouldBeDrawn()?(b.graphic||this.renderItem(b),b.redraw(a.pick(e,!0)&&b.graphic.placed),b.points.length&&this.adjustVisibility(b)):this.destroyItem(b)},adjustVisibility:function(a){var b=!1,e=a.graphic;a.points.forEach(function(a){!1!==a.series.visible&&!1!==a.visible&&(b=!0)});b?"hidden"===e.visibility&&e.show():e.hide()},destroyItem:function(a){q(this[a.itemType+ +"s"],a);a.destroy()},renderItem:function(a){a.render("label"===a.itemType?this.labelsGroup:this.shapesGroup)}});r.shapesMap={rect:d,circle:b,path:c,image:h};r.types={};r.MockPoint=n;r.ControlPoint=t;a.extendAnnotation=function(a,b,e,c){b=b||r;k(!0,a.prototype,b.prototype,e);a.prototype.defaultOptions=k(a.prototype.defaultOptions,c||{})};a.Chart.prototype.collectionsWithUpdate.push("annotations");a.extend(a.Chart.prototype,{initAnnotation:function(b){var e=r.types[b.type]||r;b=a.merge(e.prototype.defaultOptions, +b);e=new e(this,b);this.annotations.push(e);return e},addAnnotation:function(a,b){a=this.initAnnotation(a);this.options.annotations.push(a.options);E(b,!0)&&a.redraw();return a},removeAnnotation:function(a){var b=this.annotations,e=A(a)?w(b,function(b){return b.options.id===a}):a;e&&(q(this.options.annotations,e.options),q(b,e),e.destroy())},drawAnnotations:function(){this.plotBoxClip.attr(this.plotBox);this.annotations.forEach(function(a){a.redraw()})}});a.Chart.prototype.callbacks.push(function(a){a.annotations= +[];a.options.annotations||(a.options.annotations=[]);a.plotBoxClip=this.renderer.clipRect(this.plotBox);a.controlPointsGroup=a.renderer.g("control-points").attr({zIndex:99}).clip(a.plotBoxClip).add();a.options.annotations.forEach(function(b,e){b=a.initAnnotation(b);a.options.annotations[e]=b.options});a.drawAnnotations();e(a,"redraw",a.drawAnnotations);e(a,"destroy",function(){a.plotBoxClip.destroy();a.controlPointsGroup.destroy()})})})(l,u,F,G,v,H,D,B,z,C);(function(a){function f(b){var e=b.prototype.defaultOptions.events&& +b.prototype.defaultOptions.events.click;a.merge(!0,b.prototype.defaultOptions.events,{click:function(a){var b=this,c=b.chart.navigationBindings,d=c.activeAnnotation;e&&e.click.call(b,a);d!==b?(c.deselectAnnotation(),c.activeAnnotation=b,b.setControlPointsVisibility(!0),g(c,"showPopup",{annotation:b,formType:"annotation-toolbar",options:c.annotationToFields(b),onSubmit:function(a){var e={};"remove"===a.actionType?(c.activeAnnotation=!1,c.chart.removeAnnotation(b)):(c.fieldsToOptions(a.fields,e),c.deselectAnnotation(), +a=e.typeOptions,"measure"===b.options.type&&(a.crosshairY.enabled=0!==a.crosshairY.strokeWidth,a.crosshairX.enabled=0!==a.crosshairX.strokeWidth),b.update(e))}})):(c.deselectAnnotation(),g(c,"closePopup"));a.activeAnnotation=!0}})}var d=a.doc,b=a.addEvent,c=a.pick,h=a.extend,l=a.isNumber,g=a.fireEvent,n=a.isArray,t=a.isObject,k=a.objectEach;a.NavigationBindings=function(a,b){this.chart=a;this.options=b;this.eventsToUnbind=[];this.container=d.getElementsByClassName(this.options.bindingsClassName)}; +a.NavigationBindings.annotationsEditable={nestedOptions:{labelOptions:["style","format","backgroundColor"],labels:["style"],label:["style"],style:["fontSize","color"],background:["fill","strokeWidth","stroke"],innerBackground:["fill","strokeWidth","stroke"],outerBackground:["fill","strokeWidth","stroke"],shapeOptions:["fill","strokeWidth","stroke"],shapes:["fill","strokeWidth","stroke"],line:["strokeWidth","stroke"],backgroundColors:[!0],connector:["fill","strokeWidth","stroke"],crosshairX:["strokeWidth", +"stroke"],crosshairY:["strokeWidth","stroke"]},circle:["shapes"],verticalLine:[],label:["labelOptions"],measure:["background","crosshairY","crosshairX"],fibonacci:[],tunnel:["background","line","height"],pitchfork:["innerBackground","outerBackground"],rect:["shapes"],crookedLine:[]};a.NavigationBindings.annotationsNonEditable={rectangle:["crosshairX","crosshairY","label"]};h(a.NavigationBindings.prototype,{initEvents:function(){var a=this,c=a.chart,d=a.container,f=a.options;a.boundClassNames={};k(f.bindings, +function(b){a.boundClassNames[b.className]=b});[].forEach.call(d,function(e){a.eventsToUnbind.push(b(e,"click",function(b){var e=a.getButtonEvents(d,b);e&&a.bindingsButtonClick(e.button,e.events,b)}))});k(f.events||{},function(e,c){a.eventsToUnbind.push(b(a,c,e))});a.eventsToUnbind.push(b(c.container,"click",function(b){!c.cancelClick&&c.isInsidePlot(b.chartX-c.plotLeft,b.chartY-c.plotTop)&&a.bindingsChartClick(this,b)}));a.eventsToUnbind.push(b(c.container,"mousemove",function(b){a.bindingsContainerMouseMove(this, +b)}))},bindingsButtonClick:function(a,b,c){var e=this.chart;this.selectedButtonElement&&(g(this,"deselectButton",{button:this.selectedButtonElement}),this.nextEvent&&(this.currentUserDetails&&"annotations"===this.currentUserDetails.coll&&e.removeAnnotation(this.currentUserDetails),this.mouseMoveEvent=this.nextEvent=!1));this.selectedButton=b;this.selectedButtonElement=a;g(this,"selectButton",{button:a});b.init&&b.init.call(this,a,c);(b.start||b.steps)&&e.renderer.boxWrapper.addClass("highcharts-draw-mode")}, +bindingsChartClick:function(a,b){a=this.selectedButton;var c=this.chart.renderer.boxWrapper;this.activeAnnotation&&!b.activeAnnotation&&b.target.parentNode&&!b.target.closest(".highcharts-popup")&&(g(this,"closePopup"),this.deselectAnnotation());a&&a.start&&(this.nextEvent?(this.nextEvent.call(this,b,this.currentUserDetails),this.steps&&(this.stepIndex++,a.steps[this.stepIndex]?this.mouseMoveEvent=this.nextEvent=a.steps[this.stepIndex]:(g(this,"deselectButton",{button:this.selectedButtonElement}), +c.removeClass("highcharts-draw-mode"),a.end&&a.end.call(this,b,this.currentUserDetails),this.mouseMoveEvent=this.nextEvent=!1,this.selectedButton=null))):(this.currentUserDetails=a.start.call(this,b),a.steps?(this.stepIndex=0,this.steps=!0,this.mouseMoveEvent=this.nextEvent=a.steps[this.stepIndex]):(g(this,"deselectButton",{button:this.selectedButtonElement}),c.removeClass("highcharts-draw-mode"),this.steps=!1,this.selectedButton=null,a.end&&a.end.call(this,b,this.currentUserDetails))))},bindingsContainerMouseMove:function(a, +b){this.mouseMoveEvent&&this.mouseMoveEvent.call(this,b,this.currentUserDetails)},fieldsToOptions:function(a,b){k(a,function(a,e){var d=parseFloat(a),k=e.split("."),q=b,m=k.length-1;!l(d)||a.match(/px/g)||e.match(/format/g)||(a=d);""!==a&&"undefined"!==a&&k.forEach(function(b,e){var d=c(k[e+1],"");m===e?q[b]=a:(q[b]||(q[b]=d.match(/\d/g)?[]:{}),q=q[b])})});return b},deselectAnnotation:function(){this.activeAnnotation&&(this.activeAnnotation.setControlPointsVisibility(!1),this.activeAnnotation=!1)}, +annotationToFields:function(b){function e(c,d,q,f){var m;q&&-1===l.indexOf(d)&&(0<=(q.indexOf&&q.indexOf(d))||q[d]||!0===q)&&(n(c)?(f[d]=[],c.forEach(function(a,b){t(a)?(f[d][b]={},k(a,function(a,c){e(a,c,g[d],f[d][b])})):e(a,0,g[d],f[d])})):t(c)?(m={},n(f)?(f.push(m),m[d]={},m=m[d]):f[d]=m,k(c,function(a,b){e(a,b,0===d?q:g[d],m)})):"format"===d?f[d]=[a.format(c,b.labels[0].points[0]).toString(),"text"]:n(f)?f.push([c,h(c)]):f[d]=[c,h(c)])}var d=b.options,f=a.NavigationBindings.annotationsEditable, +g=f.nestedOptions,h=this.utils.getFieldType,y=c(d.type,d.shapes&&d.shapes[0]&&d.shapes[0].type,d.labels&&d.labels[0]&&d.labels[0].itemType,"label"),l=a.NavigationBindings.annotationsNonEditable[d.langKey]||[],p={langKey:d.langKey,type:y};k(d,function(a,b){"typeOptions"===b?(p[b]={},k(d[b],function(a,c){e(a,c,g,p[b],!0)})):e(a,b,f[y],p)});return p},getClickedClassNames:function(b,c){var e=c.target;c=[];for(var d;e&&((d=a.attr(e,"class"))&&(c=c.concat(d.split(" ").map(function(a){return[a,e]}))),e= +e.parentNode,e!==b););return c},getButtonEvents:function(a,b){var c=this,e;this.getClickedClassNames(a,b).forEach(function(a){c.boundClassNames[a[0]]&&!e&&(e={events:c.boundClassNames[a[0]],button:a[1]})});return e},update:function(){this.removeEvents();this.initEvents()},removeEvents:function(){this.eventsToUnbind.forEach(function(a){a()})},destroy:function(){this.removeEvents()},utils:{updateRectSize:function(a,b){var c=b.options.typeOptions,e=this.chart.xAxis[0].toPixels(c.point.x),c=this.chart.yAxis[0].toPixels(c.point.y); +b.update({typeOptions:{background:{width:a.chartX-e+"px",height:a.chartY-c+"px"}}})},getFieldType:function(a){return{string:"text",number:"number","boolean":"checkbox"}[typeof a]}}});b(a.Chart,"load",function(){var b=this.options;b&&b.navigation&&b.navigation.bindings&&(this.navigationBindings=new a.NavigationBindings(this,b.navigation),this.navigationBindings.initEvents())});b(a.Chart,"destroy",function(){this.navigationBindings&&this.navigationBindings.destroy()});b(a.NavigationBindings,"deselectButton", +function(){this.selectedButtonElement=null});a.Annotation&&(f(a.Annotation),a.objectEach(a.Annotation.types,function(a){f(a)}));a.setOptions({lang:{navigation:{popup:{simpleShapes:"Simple shapes",lines:"Lines",circle:"Circle",rectangle:"Rectangle",label:"Label",shapeOptions:"Shape options",typeOptions:"Details",fill:"Fill",format:"Text",strokeWidth:"Line width",stroke:"Line color",title:"Title",name:"Name",labelOptions:"Label options",labels:"Labels",backgroundColor:"Background color",backgroundColors:"Background colors", +borderColor:"Border color",borderRadius:"Border radius",borderWidth:"Border width",style:"Style",padding:"Padding",fontSize:"Font size",color:"Color",height:"Height",shapes:"Shape options"}}},navigation:{bindingsClassName:"highcharts-bindings-wrapper",bindings:{circleAnnotation:{className:"highcharts-circle-annotation",start:function(b){var c=this.chart.xAxis[0].toValue(b.chartX);b=this.chart.yAxis[0].toValue(b.chartY);return this.chart.addAnnotation({langKey:"circle",shapes:[{type:"circle",point:{xAxis:0, +yAxis:0,x:c,y:b},r:5,controlPoints:[{positioner:function(b){var c=a.Annotation.MockPoint.pointToPixels(b.points[0]);b=b.options.r;return{x:c.x+b*Math.cos(Math.PI/4)-this.graphic.width/2,y:c.y+b*Math.sin(Math.PI/4)-this.graphic.height/2}},events:{drag:function(a,b){a=this.mouseMoveToTranslation(a);b.setRadius(Math.max(b.options.r+a.y/Math.sin(Math.PI/4),5));b.redraw(!1)}}}]}]})},steps:[function(a,b){var c=b.options.shapes[0].point,d=this.chart.xAxis[0].toPixels(c.x),c=this.chart.yAxis[0].toPixels(c.y); +b.update({shapes:[{r:Math.max(Math.sqrt(Math.pow(d-a.chartX,2)+Math.pow(c-a.chartY,2)),5)}]})}]},rectangleAnnotation:{className:"highcharts-rectangle-annotation",start:function(b){var c=this.chart.xAxis[0].toValue(b.chartX);b=this.chart.yAxis[0].toValue(b.chartY);return this.chart.addAnnotation({langKey:"rectangle",shapes:[{type:"rect",point:{x:c,y:b,xAxis:0,yAxis:0},width:5,height:5,controlPoints:[{positioner:function(b){var c=a.Annotation.MockPoint.pointToPixels(b.points[0]);return{x:c.x+b.options.width- +4,y:c.y+b.options.height-4}},events:{drag:function(a,b){a=this.mouseMoveToTranslation(a);b.options.width=Math.max(b.options.width+a.x,5);b.options.height=Math.max(b.options.height+a.y,5);b.redraw(!1)}}}]}]})},steps:[function(a,b){var c=this.chart.yAxis[0],d=b.options.shapes[0].point,e=this.chart.xAxis[0].toPixels(d.x),c=c.toPixels(d.y);b.update({shapes:[{width:Math.max(a.chartX-e,5),height:Math.max(a.chartY-c,5),point:{x:d.x,y:d.y}}]})}]},labelAnnotation:{className:"highcharts-label-annotation",start:function(b){var c= +this.chart.xAxis[0].toValue(b.chartX);b=this.chart.yAxis[0].toValue(b.chartY);this.chart.addAnnotation({langKey:"label",labelOptions:{format:"{y:.2f}"},labels:[{point:{x:c,y:b,xAxis:0,yAxis:0},controlPoints:[{symbol:"triangle-down",positioner:function(b){if(!b.graphic.placed)return{x:0,y:-9E7};b=a.Annotation.MockPoint.pointToPixels(b.points[0]);return{x:b.x-this.graphic.width/2,y:b.y-this.graphic.height/2}},events:{drag:function(a,b){a=this.mouseMoveToTranslation(a);b.translatePoint(a.x,a.y);b.redraw(!1)}}}, +{symbol:"square",positioner:function(a){return a.graphic.placed?{x:a.graphic.alignAttr.x-this.graphic.width/2,y:a.graphic.alignAttr.y-this.graphic.height/2}:{x:0,y:-9E7}},events:{drag:function(a,b){a=this.mouseMoveToTranslation(a);b.translate(a.x,a.y);b.redraw(!1)}}}],overflow:"none",crop:!0}]})}}},events:{}}})})(l);(function(a){var f=a.addEvent,d=a.createElement,b=a.objectEach,c=a.pick,h=a.wrap,l=a.isString,g=a.isObject,n=a.isArray,t=/\d/g;h(a.Pointer.prototype,"onContainerMouseDown",function(a, +b){var c=b.target&&b.target.className;l(c)&&0<=c.indexOf("highcharts-popup-field")||a.apply(this,Array.prototype.slice.call(arguments,1))});a.Popup=function(a){this.init(a)};a.Popup.prototype={init:function(a){this.container=d("div",{className:"highcharts-popup"},null,a);this.lang=this.getLangpack();this.addCloseBtn.call(this)},addCloseBtn:function(){var a=this,b;b=d("div",{className:"highcharts-popup-close"},null,this.container);f(b,"click",function(){a.closePopup.call(a)})},addColsContainer:function(a){var b; +b=d("div",{className:"highcharts-popup-lhs-col"},null,a);a=d("div",{className:"highcharts-popup-rhs-col"},null,a);d("div",{className:"highcharts-popup-rhs-col-wrapper"},null,a);return{lhsCol:b,rhsCol:a}},addInput:function(a,b,c,f){var e=a.split("."),e=e[e.length-1],k=this.lang;b="highcharts-"+b+"-"+e;b.match(t)||d("label",{innerHTML:k[e]||e,htmlFor:b},null,c);d("input",{name:b,value:f[0],type:f[1],className:"highcharts-popup-field"},null,c).setAttribute("highcharts-data-name",a)},addButton:function(a, +b,c,g,h){var e=this,k=this.closePopup,m=this.getFields;a=d("button",{innerHTML:b},null,a);f(a,"click",function(){k.call(e);return g(m(h,c))});return a},getFields:function(a,b){var c=a.querySelectorAll("input"),d=a.querySelectorAll("#highcharts-select-series \x3e option:checked")[0];a=a.querySelectorAll("#highcharts-select-volume \x3e option:checked")[0];var e,k,f;f={actionType:b,linkedTo:d&&d.getAttribute("value"),fields:{}};c.forEach(function(a){k=a.getAttribute("highcharts-data-name");(e=a.getAttribute("highcharts-data-series-id"))? +f.seriesId=a.value:k?f.fields[k]=a.value:f.type=a.value});a&&(f.fields["params.volumeSeriesID"]=a.getAttribute("value"));return f},showPopup:function(){var a=this.container,b=a.querySelectorAll(".highcharts-popup-close")[0];a.innerHTML="";0<=a.className.indexOf("highcharts-annotation-toolbar")&&(a.classList.remove("highcharts-annotation-toolbar"),a.removeAttribute("style"));a.appendChild(b);a.style.display="block"},closePopup:function(){this.popup.container.style.display="none"},showForm:function(a, +b,c,d){this.popup=b.navigationBindings.popup;this.showPopup();"indicators"===a&&this.indicators.addForm.call(this,b,c,d);"annotation-toolbar"===a&&this.annotations.addToolbar.call(this,b,c,d);"annotation-edit"===a&&this.annotations.addForm.call(this,b,c,d);"flag"===a&&this.annotations.addForm.call(this,b,c,d,!0)},getLangpack:function(){return a.getOptions().lang.navigation.popup},annotations:{addToolbar:function(a,b,f){var e=this,k=this.lang,g=this.popup.container,h=this.showForm,m;-1===g.className.indexOf("highcharts-annotation-toolbar")&& +(g.className+=" highcharts-annotation-toolbar");g.style.top=a.plotTop+10+"px";d("span",{innerHTML:c(k[b.langKey]||b.langKey,b.shapes&&b.shapes[0].type)},null,g);m=this.addButton.call(this,g,k.removeButton||"remove","remove",f,g);m.className+=" highcharts-annotation-remove-button";m=this.addButton.call(this,g,k.editButton||"edit","edit",function(){h.call(e,"annotation-edit",a,b,f)},g);m.className+=" highcharts-annotation-edit-button"},addForm:function(a,b,c,f){var e=this.popup.container,k=this.lang, +g,h;d("h2",{innerHTML:k[b.langKey]||b.langKey,className:"highcharts-popup-main-title"},null,e);h=d("div",{className:"highcharts-popup-lhs-col highcharts-popup-lhs-full"},null,e);g=d("div",{className:"highcharts-popup-bottom-row"},null,e);this.annotations.addFormFields.call(this,h,a,"",b,[],!0);this.addButton.call(this,g,f?k.addButton||"add":k.saveButton||"save",f?"add":"save",c,e)},addFormFields:function(a,c,f,h,l,A){var e=this,k=this.annotations.addFormFields,m=this.addInput,q=this.lang,p,w;b(h, +function(b,d){p=""!==f?f+"."+d:d;g(b)&&(!n(b)||n(b)&&g(b[0])?(w=q[d]||d,w.match(t)||l.push([!0,w,a]),k.call(e,a,c,p,b,l,!1)):l.push([e,p,"annotation",a,b]))});A&&(l=l.sort(function(a){return a[1].match(/format/g)?-1:1}),l.forEach(function(a){!0===a[0]?d("span",{className:"highcharts-annotation-title",innerHTML:a[1]},null,a[2]):m.apply(a[0],a.splice(1))}))}},indicators:{addForm:function(a,b,c){var d=this.indicators,e=this.lang,f;this.tabs.init.call(this,a);b=this.popup.container.querySelectorAll(".highcharts-tab-item-content"); +this.addColsContainer(b[0]);d.addIndicatorList.call(this,a,b[0],"add");f=b[0].querySelectorAll(".highcharts-popup-rhs-col")[0];this.addButton.call(this,f,e.addButton||"add","add",c,f);this.addColsContainer(b[1]);d.addIndicatorList.call(this,a,b[1],"edit");f=b[1].querySelectorAll(".highcharts-popup-rhs-col")[0];this.addButton.call(this,f,e.saveButton||"save","edit",c,f);this.addButton.call(this,f,e.removeButton||"remove","remove",c,f)},addIndicatorList:function(c,e,g){var k=this,h=e.querySelectorAll(".highcharts-popup-lhs-col")[0]; +e=e.querySelectorAll(".highcharts-popup-rhs-col")[0];var m=a.getOptions(),l="edit"===g,n=l?c.series:m.plotOptions,p=this.indicators.addFormFields,x,r,t;r=d("ul",{className:"highcharts-indicator-list"},null,h);x=e.querySelectorAll(".highcharts-popup-rhs-col-wrapper")[0];b(n,function(a,b){var e=a.options;if(a.params||e&&e.params){var g=k.indicators.getNameType(a,b);t=d("li",{className:"highcharts-indicator-list",innerHTML:g.name},null,r);f(t,"click",function(){p.call(k,c,l?a:n[g.type],g.type,x);l&& +a.options&&d("input",{type:"hidden",name:"highcharts-id-"+g.type,value:a.options.id},null,x).setAttribute("highcharts-data-series-id",a.options.id)})}});0=(b.options.boostThreshold||Number.MAX_VALUE)&&++c);a.boostForceChartBoost=f&&(d===a.series.length&&0g||0>c)c=0;if(!d||d>g)d=g;a.drawArrays(a[(e||"points").toUpperCase()],c/h,(d-c)/h);return!0},allocate:function(a){k=-1;m= -new Float32Array(4*a)},push:function(a,b,c,d){m&&(m[++k]=a,m[++k]=b,m[++k]=c,m[++k]=d)}}}function qa(a){function c(a){var b,c;return a.isSeriesBoosting?(b=!!a.options.stacking,c=a.xData||a.options.xData||a.processedXData,b=(b?a.data:c||a.options.data).length,"treemap"===a.type?b*=12:"heatmap"===a.type?b*=6:fa[a.type]&&(b*=2),b):0}function d(){e.clear(e.COLOR_BUFFER_BIT|e.DEPTH_BUFFER_BIT)}function f(a,b){function c(a){a&&(b.colorData.push(a[0]),b.colorData.push(a[1]),b.colorData.push(a[2]),b.colorData.push(a[3]))} -function e(a,b,e,d,w){c(w);q.usePreallocated?A.push(a,b,e?1:0,d||1):(B.push(a),B.push(b),B.push(e?1:0),B.push(d||1))}function d(){b.segments.length&&(b.segments[b.segments.length-1].to=B.length)}function w(){b.segments.length&&b.segments[b.segments.length-1].from===B.length||(d(),b.segments.push({from:B.length}))}function g(a,b,d,w,g){c(g);e(a+d,b);c(g);e(a,b);c(g);e(a,b+w);c(g);e(a,b+w);c(g);e(a+d,b+w);c(g);e(a+d,b)}function ha(a,c){q.useGPUTranslations||(b.skipTranslation=!0,a.x=y.toPixels(a.x, -!0),a.y=z.toPixels(a.y,!0));c?B=[a.x,a.y,0,2].concat(B):e(a.x,a.y,0,2)}var f=a.pointArrayMap&&"low,high"===a.pointArrayMap.join(","),h=a.chart,O=a.options,m=!!O.stacking,k=O.data,S=a.xAxis.getExtremes(),N=S.min,S=S.max,p=a.yAxis.getExtremes(),u=p.min,p=p.max,n=a.xData||O.xData||a.processedXData,F=a.yData||O.yData||a.processedYData,v=a.zData||O.zData||a.processedZData,z=a.yAxis,y=a.xAxis,E=a.chart.plotHeight,I=a.chart.plotWidth,G=!n||0===n.length,H=O.connectNulls,r=a.points||!1,Q=!1,J=!1,x,T,U,k=m? -a.data:n||k,n={x:Number.MAX_VALUE,y:0},K={x:-Number.MAX_VALUE,y:0},L=0,M=!1,t,ca,D=-1,Z=!1,aa=!1,ba,W="undefined"===typeof h.index,X=!1,da=!1,V=fa[a.type],ea=!1,P=!0,ga=!0,R=O.threshold;if(!(O.boostData&&0b.node.levelDynamic)return 1; -if(a.node.levelDynamicb.zMax&&(b.zMax=x[2]),x[2]b.zMax&&(b.zMax=v[D]),v[D]=N&&aa<=S&&(X=!0),Z&&Z>=N&&Z<=S&&(da=!0),f?(G&&(t=x.slice(1,3)),ba=t[0],t=t[1]):m&&(r= -x.x,t=x.stackY,ba=t-x.y),null!==u&&"undefined"!==typeof u&&null!==p&&"undefined"!==typeof p&&(P=t>=u&&t<=p),r>S&&K.xN&&(n.x=r,n.y=t),null!==t||!H)if(null!==t&&(P||X||da)){if(r>=N&&r<=S&&(ea=!0),ea||X||da){if(!q.useGPUTranslations&&(b.skipTranslation=!0,r=y.toPixels(r,!0),t=z.toPixels(t,!0),t>E&&(t=E),r>I&&"points"===b.drawMode))continue;if(V){x=ba;if(!1===ba||"undefined"===typeof ba)x=0>t?t:0;f||m||(x=Math.max(R,u));q.useGPUTranslations||(x=z.toPixels(x,!0));e(r,x,0,0,!1)}b.hasMarkers&& -ea&&!1!==Q&&(a.closestPointRangePx=Math.min(a.closestPointRangePx,Math.abs(r-Q)));!q.useGPUTranslations&&!q.usePreallocated&&Q&&1>Math.abs(r-Q)&&J&&1>Math.abs(t-J)?q.debug.showSkipSummary&&++L:(O.step&&!ga&&e(r,J,0,2,!1),e(r,t,0,"bubble"===a.type?ca||1:2,!1),Q=r,J=t,M=!0,ga=!1)}}else w()}else w()}q.debug.showSkipSummary&&console.log("skipped points:",L);M||!1===H||"line_strip"!==a.drawMode||(n.x-Number.MAX_VALUE&&ha(K))}d()}}function b(){u=[];y.data=B=[];z=[];A&&A.destroy()} -function k(a){g&&(g.setUniform("xAxisTrans",a.transA),g.setUniform("xAxisMin",a.min),g.setUniform("xAxisMinPad",a.minPixelPadding),g.setUniform("xAxisPointRange",a.pointRange),g.setUniform("xAxisLen",a.len),g.setUniform("xAxisPos",a.pos),g.setUniform("xAxisCVSCoord",!a.horiz))}function h(a){g&&(g.setUniform("yAxisTrans",a.transA),g.setUniform("yAxisMin",a.min),g.setUniform("yAxisMinPad",a.minPixelPadding),g.setUniform("yAxisPointRange",a.pointRange),g.setUniform("yAxisLen",a.len),g.setUniform("yAxisPos", -a.pos),g.setUniform("yAxisCVSCoord",!a.horiz))}function m(a,b){g.setUniform("hasThreshold",a);g.setUniform("translatedThreshold",b)}function p(c){if(c)v=c.chartWidth||800,F=c.chartHeight||400;else return!1;if(!(e&&v&&F&&g))return!1;q.debug.timeRendering&&console.time("gl rendering");e.canvas.width=v;e.canvas.height=F;g.bind();e.viewport(0,0,v,F);g.setPMatrix([2/v,0,0,0,0,-(2/F),0,0,0,0,-2,0,-1,1,-1,1]);g.setPlotHeight(c.plotHeight);12*((d.marker?d.marker.radius:10)||10)),f=E[f&&f.symbol||a.series.symbol]||E.circle;if(!(0===a.segments.length||a.segmentslength&&a.segments[0].from===a.segments[0].to)){f.isReady&&(e.bindTexture(e.TEXTURE_2D, -f.handle),g.setTexture(f.handle));c.styledMode?f=a.series.markerGroup&&a.series.markerGroup.getStyle("fill"):(f=a.series.pointAttribs&&a.series.pointAttribs().fill||a.series.color,d.colorByPoint&&(f=a.series.chart.options.colors[b]));a.series.fillOpacity&&d.fillOpacity&&(f=(new ia(f)).setOpacity(G(d.fillOpacity,1)).get());f=l.color(f).rgba;q.useAlpha||(f[3]=1);"lines"===a.drawMode&&q.useAlpha&&1>f[3]&&(f[3]/=10);"add"===d.boostBlending?(e.blendFunc(e.SRC_ALPHA,e.ONE),e.blendEquation(e.FUNC_ADD)): -"mult"===d.boostBlending?e.blendFunc(e.DST_COLOR,e.ZERO):"darken"===d.boostBlending?(e.blendFunc(e.ONE,e.ONE),e.blendEquation(e.FUNC_MIN)):e.blendFuncSeparate(e.SRC_ALPHA,e.ONE_MINUS_SRC_ALPHA,e.ONE,e.ONE_MINUS_SRC_ALPHA);g.reset();0=(d.options.boostThreshold||Number.MAX_VALUE)}var d=this,f=this.options.data;P(this.chart)&&H[this.type]?(c(f)&&"heatmap"!==this.type&&"treemap"!==this.type&&!this.options.stacking&&this.hasExtremes&&this.hasExtremes(!0)||(a.apply(this,Array.prototype.slice.call(arguments,1)), -f=this.processedXData),(this.isSeriesBoosting=c(f))?this.enterBoost():this.exitBoost&&this.exitBoost()):a.apply(this,Array.prototype.slice.call(arguments,1))});M(p,"hide",function(){this.canvas&&this.renderTarget&&(this.ogl&&this.ogl.clear(),this.boostClear())});p.prototype.enterBoost=function(){this.alteredByBoost=[];["allowDG","directTouch","stickyTracking"].forEach(function(a){this.alteredByBoost.push({prop:a,val:this[a],own:this.hasOwnProperty(a)})},this);this.directTouch=this.allowDG=!1;this.stickyTracking= -!0;this.animate=null;this.labelBySeries&&(this.labelBySeries=this.labelBySeries.destroy())};p.prototype.exitBoost=function(){(this.alteredByBoost||[]).forEach(function(a){a.own?this[a.prop]=a.val:delete this[a.prop]},this);this.boostClear&&this.boostClear()};p.prototype.hasExtremes=function(a){var c=this.options,d=this.xAxis&&this.xAxis.options,f=this.yAxis&&this.yAxis.options;return c.data.length>(c.boostThreshold||Number.MAX_VALUE)&&J(f.min)&&J(f.max)&&(!a||J(d.min)&&J(d.max))};p.prototype.destroyGraphics= -function(){var a=this,c=this.points,d,f;if(c)for(f=0;f=v&&d<=z),null!==d&&c>=A&&c<=e&&l))if(a=h.toPixels(c,!0),K){if(void 0===Y||a===y){G||(f=d);if(void 0===C||d>M)M=d,C=b;if(void 0===Y||f=(b.options.boostThreshold||Number.MAX_VALUE)&&++c);a.boostForceChartBoost=f&&(d===a.series.length&&0g||0>c)c=0;if(!d||d>g)d=g;a.drawArrays(a[(e||"points").toUpperCase()],c/h,(d-c)/h);return!0},allocate:function(a){k=-1;m= +new Float32Array(4*a)},push:function(a,b,c,d){m&&(m[++k]=a,m[++k]=b,m[++k]=c,m[++k]=d)}}}function qa(a){function c(a){var b,c;return a.isSeriesBoosting?(b=!!a.options.stacking,c=a.xData||a.options.xData||a.processedXData,b=(b?a.data:c||a.options.data).length,"treemap"===a.type?b*=12:"heatmap"===a.type?b*=6:fa[a.type]&&(b*=2),b):0}function d(){e.clear(e.COLOR_BUFFER_BIT|e.DEPTH_BUFFER_BIT)}function f(a,b){function c(a){a&&(b.colorData.push(a[0]),b.colorData.push(a[1]),b.colorData.push(a[2]),b.colorData.push(a[3]))} +function e(a,b,e,d,w){c(w);q.usePreallocated?A.push(a,b,e?1:0,d||1):(B.push(a),B.push(b),B.push(e?1:0),B.push(d||1))}function d(){b.segments.length&&(b.segments[b.segments.length-1].to=B.length)}function w(){b.segments.length&&b.segments[b.segments.length-1].from===B.length||(d(),b.segments.push({from:B.length}))}function g(a,b,d,w,g){c(g);e(a+d,b);c(g);e(a,b);c(g);e(a,b+w);c(g);e(a,b+w);c(g);e(a+d,b+w);c(g);e(a+d,b)}function ha(a,c){q.useGPUTranslations||(b.skipTranslation=!0,a.x=y.toPixels(a.x, +!0),a.y=z.toPixels(a.y,!0));c?B=[a.x,a.y,0,2].concat(B):e(a.x,a.y,0,2)}var f=a.pointArrayMap&&"low,high"===a.pointArrayMap.join(","),h=a.chart,O=a.options,m=!!O.stacking,k=O.data,S=a.xAxis.getExtremes(),N=S.min,S=S.max,p=a.yAxis.getExtremes(),u=p.min,p=p.max,n=a.xData||O.xData||a.processedXData,F=a.yData||O.yData||a.processedYData,v=a.zData||O.zData||a.processedZData,z=a.yAxis,y=a.xAxis,E=a.chart.plotHeight,I=a.chart.plotWidth,G=!n||0===n.length,H=O.connectNulls,r=a.points||!1,Q=!1,J=!1,x,T,U,k=m? +a.data:n||k,n={x:Number.MAX_VALUE,y:0},K={x:-Number.MAX_VALUE,y:0},L=0,M=!1,t,ca,D=-1,Z=!1,aa=!1,ba,W="undefined"===typeof h.index,X=!1,da=!1,V=fa[a.type],ea=!1,P=!0,ga=!0,R=O.threshold;if(!(O.boostData&&0b.node.levelDynamic)return 1; +if(a.node.levelDynamicb.zMax&&(b.zMax=x[2]),x[2]b.zMax&&(b.zMax=v[D]),v[D]=N&&aa<=S&&(X=!0),Z&&Z>=N&&Z<=S&&(da=!0),f?(G&&(t=x.slice(1,3)),ba=t[0],t=t[1]):m&&(r= +x.x,t=x.stackY,ba=t-x.y),null!==u&&"undefined"!==typeof u&&null!==p&&"undefined"!==typeof p&&(P=t>=u&&t<=p),r>S&&K.xN&&(n.x=r,n.y=t),null!==t||!H)if(null!==t&&(P||X||da)){if(r>=N&&r<=S&&(ea=!0),ea||X||da){if(!q.useGPUTranslations&&(b.skipTranslation=!0,r=y.toPixels(r,!0),t=z.toPixels(t,!0),t>E&&(t=E),r>I&&"points"===b.drawMode))continue;if(V){x=ba;if(!1===ba||"undefined"===typeof ba)x=0>t?t:0;f||m||(x=Math.max(R,u));q.useGPUTranslations||(x=z.toPixels(x,!0));e(r,x,0,0,!1)}b.hasMarkers&& +ea&&!1!==Q&&(a.closestPointRangePx=Math.min(a.closestPointRangePx,Math.abs(r-Q)));!q.useGPUTranslations&&!q.usePreallocated&&Q&&1>Math.abs(r-Q)&&J&&1>Math.abs(t-J)?q.debug.showSkipSummary&&++L:(O.step&&!ga&&e(r,J,0,2,!1),e(r,t,0,"bubble"===a.type?ca||1:2,!1),Q=r,J=t,M=!0,ga=!1)}}else w()}else w()}q.debug.showSkipSummary&&console.log("skipped points:",L);M||!1===H||"line_strip"!==a.drawMode||(n.x-Number.MAX_VALUE&&ha(K))}d()}}function b(){u=[];y.data=B=[];z=[];A&&A.destroy()} +function k(a){g&&(g.setUniform("xAxisTrans",a.transA),g.setUniform("xAxisMin",a.min),g.setUniform("xAxisMinPad",a.minPixelPadding),g.setUniform("xAxisPointRange",a.pointRange),g.setUniform("xAxisLen",a.len),g.setUniform("xAxisPos",a.pos),g.setUniform("xAxisCVSCoord",!a.horiz))}function h(a){g&&(g.setUniform("yAxisTrans",a.transA),g.setUniform("yAxisMin",a.min),g.setUniform("yAxisMinPad",a.minPixelPadding),g.setUniform("yAxisPointRange",a.pointRange),g.setUniform("yAxisLen",a.len),g.setUniform("yAxisPos", +a.pos),g.setUniform("yAxisCVSCoord",!a.horiz))}function m(a,b){g.setUniform("hasThreshold",a);g.setUniform("translatedThreshold",b)}function p(c){if(c)v=c.chartWidth||800,F=c.chartHeight||400;else return!1;if(!(e&&v&&F&&g))return!1;q.debug.timeRendering&&console.time("gl rendering");e.canvas.width=v;e.canvas.height=F;g.bind();e.viewport(0,0,v,F);g.setPMatrix([2/v,0,0,0,0,-(2/F),0,0,0,0,-2,0,-1,1,-1,1]);g.setPlotHeight(c.plotHeight);12*((d.marker?d.marker.radius:10)||10)),f=E[f&&f.symbol||a.series.symbol]||E.circle;if(!(0===a.segments.length||a.segmentslength&&a.segments[0].from===a.segments[0].to)){f.isReady&&(e.bindTexture(e.TEXTURE_2D, +f.handle),g.setTexture(f.handle));c.styledMode?f=a.series.markerGroup&&a.series.markerGroup.getStyle("fill"):(f=a.series.pointAttribs&&a.series.pointAttribs().fill||a.series.color,d.colorByPoint&&(f=a.series.chart.options.colors[b]));a.series.fillOpacity&&d.fillOpacity&&(f=(new ia(f)).setOpacity(G(d.fillOpacity,1)).get());f=l.color(f).rgba;q.useAlpha||(f[3]=1);"lines"===a.drawMode&&q.useAlpha&&1>f[3]&&(f[3]/=10);"add"===d.boostBlending?(e.blendFunc(e.SRC_ALPHA,e.ONE),e.blendEquation(e.FUNC_ADD)): +"mult"===d.boostBlending?e.blendFunc(e.DST_COLOR,e.ZERO):"darken"===d.boostBlending?(e.blendFunc(e.ONE,e.ONE),e.blendEquation(e.FUNC_MIN)):e.blendFuncSeparate(e.SRC_ALPHA,e.ONE_MINUS_SRC_ALPHA,e.ONE,e.ONE_MINUS_SRC_ALPHA);g.reset();0=(d.options.boostThreshold||Number.MAX_VALUE)}var d=this,f=this.options.data;P(this.chart)&&H[this.type]?(c(f)&&"heatmap"!==this.type&&"treemap"!==this.type&&!this.options.stacking&&this.hasExtremes&&this.hasExtremes(!0)||(a.apply(this,Array.prototype.slice.call(arguments,1)), +f=this.processedXData),(this.isSeriesBoosting=c(f))?this.enterBoost():this.exitBoost&&this.exitBoost()):a.apply(this,Array.prototype.slice.call(arguments,1))});M(p,"hide",function(){this.canvas&&this.renderTarget&&(this.ogl&&this.ogl.clear(),this.boostClear())});p.prototype.enterBoost=function(){this.alteredByBoost=[];["allowDG","directTouch","stickyTracking"].forEach(function(a){this.alteredByBoost.push({prop:a,val:this[a],own:this.hasOwnProperty(a)})},this);this.directTouch=this.allowDG=!1;this.stickyTracking= +!0;this.animate=null;this.labelBySeries&&(this.labelBySeries=this.labelBySeries.destroy())};p.prototype.exitBoost=function(){(this.alteredByBoost||[]).forEach(function(a){a.own?this[a.prop]=a.val:delete this[a.prop]},this);this.boostClear&&this.boostClear()};p.prototype.hasExtremes=function(a){var c=this.options,d=this.xAxis&&this.xAxis.options,f=this.yAxis&&this.yAxis.options;return c.data.length>(c.boostThreshold||Number.MAX_VALUE)&&J(f.min)&&J(f.max)&&(!a||J(d.min)&&J(d.max))};p.prototype.destroyGraphics= +function(){var a=this,c=this.points,d,f;if(c)for(f=0;f=v&&d<=z),null!==d&&c>=A&&c<=e&&l))if(a=h.toPixels(c,!0),K){if(void 0===Y||a===y){G||(f=d);if(void 0===C||d>M)M=d,C=b;if(void 0===Y||fB||B>n?(++B,m=""):(!isNaN(parseFloat(m))&&isFinite(m)?(m=parseFloat(m),f("number")):isNaN(Date.parse(m))?f("string"): -(m=m.replace(/\//g,"-"),f("date")),t.lengthu[","]?";":",";d.decimalPoint||(d.decimalPoint=b>c?".":",",e.decimalRegex=new RegExp("^(-?[0-9]+)"+d.decimalPoint+"([0-9]+)$"));return f}function f(a,b){var c,f,g=0,k=!1,m=[],t=[],l;if(!b||b>a.length)b=a.length; -for(;gc[l]?"YY":"YYYY":12=c[l]?(f[l]="dd",k=!0):f[l].length||(f[l]="mm")));if(k){for(l=0;la)a=0;if(!g||g>=k.length)g=k.length-1;d.itemDelimiter?x=d.itemDelimiter:(x=null,x=c(k));for(var F=0,m=a;m<=g;m++)"#"===k[m][0]?F++:b(k[m],m-a-F);d.columnTypes&&0!==d.columnTypes.length||!v.length||!v[0].length||"date"!==v[0][1]||d.dateFormat||(d.dateFormat=f(t[0]));this.dataFound()}return t},parseTable:function(){var a=this.options,b=a.table,c=this.columns,f=a.startRow||0,e=a.endRow||Number.MAX_VALUE,d=a.startColumn|| -0,k=a.endColumn||Number.MAX_VALUE;b&&("string"===typeof b&&(b=p.getElementById(b)),[].forEach.call(b.getElementsByTagName("tr"),function(a,b){b>=f&&b<=e&&[].forEach.call(a.children,function(a,e){("TD"===a.tagName||"TH"===a.tagName)&&e>=d&&e<=k&&(c[e-d]||(c[e-d]=[]),c[e-d][b-f]=a.innerHTML)})}),this.dataFound());return c},fetchLiveData:function(){function a(t){function g(g,k,x){function m(){e&&b.liveDataURL===g&&(b.liveDataTimeout=setTimeout(a,d))}if(!g||0!==g.indexOf("http"))return g&&c.error&&c.error("Invalid URL"), -!1;t&&(clearTimeout(b.liveDataTimeout),b.liveDataURL=g);h.ajax({url:g,dataType:x||"json",success:function(a){b&&b.series&&k(a);m()},error:function(a,b){3>++f&&m();return c.error&&c.error(b,a)}});return!0}g(k.csvURL,function(a){b.update({data:{csv:a}})},"text")||g(k.rowsURL,function(a){b.update({data:{rows:a}})})||g(k.columnsURL,function(a){b.update({data:{columns:a}})})}var b=this.chart,c=this.options,f=0,e=c.enablePolling,d=1E3*(c.dataRefreshRate||2),k=y(c);if(!c||!c.csvURL&&!c.rowsURL&&!c.columnsURL)return!1; -1E3>d&&(d=1E3);delete c.csvURL;delete c.rowsURL;delete c.columnsURL;a(!0);return c&&(c.csvURL||c.rowsURL||c.columnsURL)},parseGoogleSpreadsheet:function(){function a(b){var e=["https://spreadsheets.google.com/feeds/cells",f,d,"public/values?alt\x3djson"].join("/");h.ajax({url:e,dataType:"json",success:function(d){b(d);c.enablePolling&&setTimeout(function(){a(b)},c.dataRefreshRate)},error:function(a,b){return c.error&&c.error(b,a)}})}var b=this,c=this.options,f=c.googleSpreadsheetKey,e=this.chart, -d=c.googleSpreadsheetWorksheet||1,k=c.startRow||0,t=c.endRow||Number.MAX_VALUE,g=c.startColumn||0,n=c.endColumn||Number.MAX_VALUE,q=1E3*(c.dataRefreshRate||2);4E3>q&&(q=4E3);f&&(delete c.googleSpreadsheetKey,a(function(a){var c=[];a=a.feed.entry;var d,f=(a||[]).length,h=0,q,p,r;if(!a||0===a.length)return!1;for(r=0;r=g&&r<=n&&(c[r-g]=[]);for(r=0;r=g&&q<=n&&h>=k&&h<=t&&(p=d.gs$cell||d.content, -d=null,p.numericValue?d=0<=p.$t.indexOf("/")||0<=p.$t.indexOf("-")?p.$t:0a[e+1])):(h&&h.length&&(q=this.parseDate(d)),n&&E(q)&&"float"!==w?(m[e]=d,a[e]=q,a.isDatetime=!0,void 0!==a[e+1]&&(d=q>a[e+1],d!==u&&void 0!==u&&(this.alternativeFormat?(this.dateFormat=this.alternativeFormat,e=a.length,this.alternativeFormat=this.dateFormats[this.dateFormat].alternative):a.unsorted=!0),u=d)):(a[e]=""===h?null:h,0!==e&&(a.isDatetime||a.isNumeric)&&(a.mixed=!0)));n&&a.mixed&& -(f[b]=c[b]);if(n&&u&&this.options.sort)for(b=0;b(new Date).getFullYear()-2E3?b+1900:b+2E3;return Date.UTC(b,a[2]-1,+a[1])},alternative:"mm/dd/YY"},"mm/dd/YY":{regex:/^([0-9]{1,2})[\-\/\.]([0-9]{1,2})[\-\/\.]([0-9]{2})$/,parser:function(a){return Date.UTC(+a[3]+2E3,a[1]-1,+a[2])}}},parseDate:function(a){var b=this.options.parseDate,c,f,e=this.options.dateFormat||this.dateFormat,d;if(b)c=b(a);else if("string"===typeof a){if(e)(b= -this.dateFormats[e])||(b=this.dateFormats["YYYY/mm/dd"]),(d=a.match(b.regex))&&(c=b.parser(d));else for(f in this.dateFormats)if(b=this.dateFormats[f],d=a.match(b.regex)){this.dateFormat=f;this.alternativeFormat=b.alternative;c=b.parser(d);break}d||(d=Date.parse(a),"object"===typeof d&&null!==d&&d.getTime?c=d.getTime()-6E4*d.getTimezoneOffset():E(d)&&(c=d-6E4*(new Date(d)).getTimezoneOffset()))}return c},rowsToColumns:function(a){var b,c,f,e,d;if(a)for(d=[],c=a.length,b=0;bB||B>n?(++B,m=""):(!isNaN(parseFloat(m))&&isFinite(m)?(m=parseFloat(m),f("number")):isNaN(Date.parse(m))?f("string"): +(m=m.replace(/\//g,"-"),f("date")),t.lengthu[","]?";":",";d.decimalPoint||(d.decimalPoint=b>c?".":",",e.decimalRegex=new RegExp("^(-?[0-9]+)"+d.decimalPoint+"([0-9]+)$"));return f}function f(a,b){var c,f,g=0,k=!1,m=[],t=[],l;if(!b||b>a.length)b=a.length; +for(;gc[l]?"YY":"YYYY":12=c[l]?(f[l]="dd",k=!0):f[l].length||(f[l]="mm")));if(k){for(l=0;la)a=0;if(!g||g>=k.length)g=k.length-1;d.itemDelimiter?x=d.itemDelimiter:(x=null,x=c(k));for(var F=0,m=a;m<=g;m++)"#"===k[m][0]?F++:b(k[m],m-a-F);d.columnTypes&&0!==d.columnTypes.length||!v.length||!v[0].length||"date"!==v[0][1]||d.dateFormat||(d.dateFormat=f(t[0]));this.dataFound()}return t},parseTable:function(){var a=this.options,b=a.table,c=this.columns,f=a.startRow||0,e=a.endRow||Number.MAX_VALUE,d=a.startColumn|| +0,k=a.endColumn||Number.MAX_VALUE;b&&("string"===typeof b&&(b=p.getElementById(b)),[].forEach.call(b.getElementsByTagName("tr"),function(a,b){b>=f&&b<=e&&[].forEach.call(a.children,function(a,e){("TD"===a.tagName||"TH"===a.tagName)&&e>=d&&e<=k&&(c[e-d]||(c[e-d]=[]),c[e-d][b-f]=a.innerHTML)})}),this.dataFound());return c},fetchLiveData:function(){function a(t){function g(g,k,x){function m(){e&&b.liveDataURL===g&&(b.liveDataTimeout=setTimeout(a,d))}if(!g||0!==g.indexOf("http"))return g&&c.error&&c.error("Invalid URL"), +!1;t&&(clearTimeout(b.liveDataTimeout),b.liveDataURL=g);h.ajax({url:g,dataType:x||"json",success:function(a){b&&b.series&&k(a);m()},error:function(a,b){3>++f&&m();return c.error&&c.error(b,a)}});return!0}g(k.csvURL,function(a){b.update({data:{csv:a}})},"text")||g(k.rowsURL,function(a){b.update({data:{rows:a}})})||g(k.columnsURL,function(a){b.update({data:{columns:a}})})}var b=this.chart,c=this.options,f=0,e=c.enablePolling,d=1E3*(c.dataRefreshRate||2),k=y(c);if(!c||!c.csvURL&&!c.rowsURL&&!c.columnsURL)return!1; +1E3>d&&(d=1E3);delete c.csvURL;delete c.rowsURL;delete c.columnsURL;a(!0);return c&&(c.csvURL||c.rowsURL||c.columnsURL)},parseGoogleSpreadsheet:function(){function a(b){var e=["https://spreadsheets.google.com/feeds/cells",f,d,"public/values?alt\x3djson"].join("/");h.ajax({url:e,dataType:"json",success:function(d){b(d);c.enablePolling&&setTimeout(function(){a(b)},c.dataRefreshRate)},error:function(a,b){return c.error&&c.error(b,a)}})}var b=this,c=this.options,f=c.googleSpreadsheetKey,e=this.chart, +d=c.googleSpreadsheetWorksheet||1,k=c.startRow||0,t=c.endRow||Number.MAX_VALUE,g=c.startColumn||0,n=c.endColumn||Number.MAX_VALUE,q=1E3*(c.dataRefreshRate||2);4E3>q&&(q=4E3);f&&(delete c.googleSpreadsheetKey,a(function(a){var c=[];a=a.feed.entry;var d,f=(a||[]).length,h=0,q,p,r;if(!a||0===a.length)return!1;for(r=0;r=g&&r<=n&&(c[r-g]=[]);for(r=0;r=g&&q<=n&&h>=k&&h<=t&&(p=d.gs$cell||d.content, +d=null,p.numericValue?d=0<=p.$t.indexOf("/")||0<=p.$t.indexOf("-")?p.$t:0a[e+1])):(h&&h.length&&(q=this.parseDate(d)),n&&E(q)&&"float"!==w?(m[e]=d,a[e]=q,a.isDatetime=!0,void 0!==a[e+1]&&(d=q>a[e+1],d!==u&&void 0!==u&&(this.alternativeFormat?(this.dateFormat=this.alternativeFormat,e=a.length,this.alternativeFormat=this.dateFormats[this.dateFormat].alternative):a.unsorted=!0),u=d)):(a[e]=""===h?null:h,0!==e&&(a.isDatetime||a.isNumeric)&&(a.mixed=!0)));n&&a.mixed&& +(f[b]=c[b]);if(n&&u&&this.options.sort)for(b=0;b(new Date).getFullYear()-2E3?b+1900:b+2E3;return Date.UTC(b,a[2]-1,+a[1])},alternative:"mm/dd/YY"},"mm/dd/YY":{regex:/^([0-9]{1,2})[\-\/\.]([0-9]{1,2})[\-\/\.]([0-9]{2})$/,parser:function(a){return Date.UTC(+a[3]+2E3,a[1]-1,+a[2])}}},parseDate:function(a){var b=this.options.parseDate,c,f,e=this.options.dateFormat||this.dateFormat,d;if(b)c=b(a);else if("string"===typeof a){if(e)(b= +this.dateFormats[e])||(b=this.dateFormats["YYYY/mm/dd"]),(d=a.match(b.regex))&&(c=b.parser(d));else for(f in this.dateFormats)if(b=this.dateFormats[f],d=a.match(b.regex)){this.dateFormat=f;this.alternativeFormat=b.alternative;c=b.parser(d);break}d||(d=Date.parse(a),"object"===typeof d&&null!==d&&d.getTime?c=d.getTime()-6E4*d.getTimezoneOffset():E(d)&&(c=d-6E4*(new Date(d)).getTimezoneOffset()))}return c},rowsToColumns:function(a){var b,c,f,e,d;if(a)for(d=[],c=a.length,b=0;bp*p||([b,e].forEach(function(b,e){b.forEach(function(b,h){var f=(b=y(b)?d.yAxis[b]:e||h?d.get(b):b)&&b.options,n,r;f&&"navigator-y-axis"!==f.id&&(h=b.top,r=Math.round(v(f.minLength,m)),n=Math.round(v(f.maxLength, -m)),e?(p=a-c.lastPos,f=Math.round(Math.min(Math.max(b.len-p,r),n)),h=b.top+p,h+f>q&&(n=q-f-h,a+=n,h+=n),hq&&(f=m)),f===r&&(l=!0),k.push({axis:b,options:{top:Math.round(h),height:f}})):(f=Math.round(Math.min(Math.max(a-h,r),n)),f===n&&(l=!0),a=h+f,k.push({axis:b,options:{height:f}})))})}),l||(k.forEach(function(a){a.axis.update(a.options,!1)}),d.redraw(!1)))},destroy:function(){var a=this;delete a.axis.resizer;this.eventsToUnbind&&this.eventsToUnbind.forEach(function(a){a()});a.controlLine.destroy(); -z(a,function(b,d){a[d]=null})}};m.prototype.keepProps.push("resizer");e(m,"afterRender",function(){var a=this.resizer,c=this.options.resize;c&&(c=!1!==c.enabled,a?c?a.init(this,!0):a.destroy():c&&(this.resizer=new b.AxisResizer(this)))});e(m,"destroy",function(a){!a.keepEvents&&this.resizer&&this.resizer.destroy()});u(w.prototype,"runPointActions",function(a){this.chart.activeResizer||a.apply(this,Array.prototype.slice.call(arguments,1))});u(w.prototype,"drag",function(a){this.chart.activeResizer|| -a.apply(this,Array.prototype.slice.call(arguments,1))})})(g)}); -//# sourceMappingURL=drag-panes.js.map +/* + Highcharts JS v7.0.1 (2018-12-19) + Drag-panes module + + (c) 2010-2018 Highsoft AS + Author: Kacper Madej + + License: www.highcharts.com/license +*/ +(function(g){"object"===typeof module&&module.exports?module.exports=g:"function"===typeof define&&define.amd?define(function(){return g}):g("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(g){(function(b){var g=b.hasTouch,x=b.merge,u=b.wrap,y=b.isNumber,e=b.addEvent,v=b.relativeLength,z=b.objectEach,m=b.Axis,w=b.Pointer;x(!0,m.prototype.defaultYAxisOptions,{minLength:"10%",maxLength:"100%",resize:{controlledAxis:{next:[],prev:[]},enabled:!1,cursor:"ns-resize",lineColor:"#cccccc",lineDashStyle:"Solid", +lineWidth:4,x:0,y:0}});b.AxisResizer=function(a){this.init(a)};b.AxisResizer.prototype={init:function(a,c){this.axis=a;this.options=a.options.resize;this.render();c||this.addMouseEvents()},render:function(){var a=this.axis,c=a.chart,d=this.options,b=d.x,e=d.y,k=Math.min(Math.max(a.top+a.height+e,c.plotTop),c.plotTop+c.plotHeight),l={};c.styledMode||(l={cursor:d.cursor,stroke:d.lineColor,"stroke-width":d.lineWidth,dashstyle:d.lineDashStyle});this.lastPos=k-e;this.controlLine||(this.controlLine=c.renderer.path().addClass("highcharts-axis-resizer")); +this.controlLine.add(a.axisGroup);d=c.styledMode?this.controlLine.strokeWidth():d.lineWidth;l.d=c.renderer.crispLine(["M",a.left+b,k,"L",a.left+a.width+b,k],d);this.controlLine.attr(l)},addMouseEvents:function(){var a=this,c=a.controlLine.element,d=a.axis.chart.container,b=[],t,k,l;a.mouseMoveHandler=t=function(c){a.onMouseMove(c)};a.mouseUpHandler=k=function(c){a.onMouseUp(c)};a.mouseDownHandler=l=function(c){a.onMouseDown(c)};b.push(e(d,"mousemove",t),e(d.ownerDocument,"mouseup",k),e(c,"mousedown", +l));g&&b.push(e(d,"touchmove",t),e(d.ownerDocument,"touchend",k),e(c,"touchstart",l));a.eventsToUnbind=b},onMouseMove:function(a){a.touches&&0===a.touches[0].pageX||!this.grabbed||(this.hasDragged=!0,this.updateAxes(this.axis.chart.pointer.normalize(a).chartY-this.options.y))},onMouseUp:function(a){this.hasDragged&&this.updateAxes(this.axis.chart.pointer.normalize(a).chartY-this.options.y);this.grabbed=this.hasDragged=this.axis.chart.activeResizer=null},onMouseDown:function(){this.axis.chart.pointer.reset(!1, +0);this.grabbed=this.axis.chart.activeResizer=!0},updateAxes:function(a){var c=this,d=c.axis.chart,b=c.options.controlledAxis,e=0===b.next.length?[d.yAxis.indexOf(c.axis)+1]:b.next,b=[c.axis].concat(b.prev),k=[],l=!1,g=d.plotTop,m=d.plotHeight,q=g+m,p;a=Math.max(Math.min(a,q),g);p=a-c.lastPos;1>p*p||([b,e].forEach(function(b,e){b.forEach(function(b,h){var f=(b=y(b)?d.yAxis[b]:e||h?d.get(b):b)&&b.options,n,r;f&&"navigator-y-axis"!==f.id&&(h=b.top,r=Math.round(v(f.minLength,m)),n=Math.round(v(f.maxLength, +m)),e?(p=a-c.lastPos,f=Math.round(Math.min(Math.max(b.len-p,r),n)),h=b.top+p,h+f>q&&(n=q-f-h,a+=n,h+=n),hq&&(f=m)),f===r&&(l=!0),k.push({axis:b,options:{top:Math.round(h),height:f}})):(f=Math.round(Math.min(Math.max(a-h,r),n)),f===n&&(l=!0),a=h+f,k.push({axis:b,options:{height:f}})))})}),l||(k.forEach(function(a){a.axis.update(a.options,!1)}),d.redraw(!1)))},destroy:function(){var a=this;delete a.axis.resizer;this.eventsToUnbind&&this.eventsToUnbind.forEach(function(a){a()});a.controlLine.destroy(); +z(a,function(b,d){a[d]=null})}};m.prototype.keepProps.push("resizer");e(m,"afterRender",function(){var a=this.resizer,c=this.options.resize;c&&(c=!1!==c.enabled,a?c?a.init(this,!0):a.destroy():c&&(this.resizer=new b.AxisResizer(this)))});e(m,"destroy",function(a){!a.keepEvents&&this.resizer&&this.resizer.destroy()});u(w.prototype,"runPointActions",function(a){this.chart.activeResizer||a.apply(this,Array.prototype.slice.call(arguments,1))});u(w.prototype,"drag",function(a){this.chart.activeResizer|| +a.apply(this,Array.prototype.slice.call(arguments,1))})})(g)}); +//# sourceMappingURL=drag-panes.js.map diff --git a/docs/libs/highcharts-7.0.1/modules/drilldown.js b/docs/libs/highcharts-7.0.1/modules/drilldown.js index e80e1532..3714c36a 100644 --- a/docs/libs/highcharts-7.0.1/modules/drilldown.js +++ b/docs/libs/highcharts-7.0.1/modules/drilldown.js @@ -1,29 +1,29 @@ -/* - Highcharts JS v7.0.1 (2018-12-19) - Highcharts Drilldown module - - Author: Torstein Honsi - License: www.highcharts.com/license - -*/ -(function(n){"object"===typeof module&&module.exports?module.exports=n:"function"===typeof define&&define.amd?define(function(){return n}):n("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(n){(function(e){var n=e.animObject,w=e.noop,x=e.color,y=e.defaultOptions,r=e.extend,D=e.format,z=e.objectEach,t=e.pick,l=e.Chart,p=e.seriesTypes,A=p.pie,p=p.column,B=e.Tick,u=e.fireEvent,C=1;r(y.lang,{drillUpText:"\u25c1 Back to {series.name}"});y.drilldown={activeAxisLabelStyle:{cursor:"pointer", -color:"#003399",fontWeight:"bold",textDecoration:"underline"},activeDataLabelStyle:{cursor:"pointer",color:"#003399",fontWeight:"bold",textDecoration:"underline"},animation:{duration:500},drillUpButton:{position:{align:"right",x:-10,y:10}}};e.SVGRenderer.prototype.Element.prototype.fadeIn=function(a){this.attr({opacity:.1,visibility:"inherit"}).animate({opacity:t(this.newOpacity,1)},a||{duration:250})};l.prototype.addSeriesAsDrilldown=function(a,b){this.addSingleSeriesAsDrilldown(a,b);this.applyDrilldown()}; -l.prototype.addSingleSeriesAsDrilldown=function(a,b){var c=a.series,d=c.xAxis,f=c.yAxis,h,g=[],m=[],k,q,l;l=this.styledMode?{colorIndex:t(a.colorIndex,c.colorIndex)}:{color:a.color||c.color};this.drilldownLevels||(this.drilldownLevels=[]);k=c.options._levelNumber||0;(q=this.drilldownLevels[this.drilldownLevels.length-1])&&q.levelNumber!==k&&(q=void 0);b=r(r({_ddSeriesId:C++},l),b);h=c.points.indexOf(a);c.chart.series.forEach(function(a){a.xAxis!==d||a.isDrilling||(a.options._ddSeriesId=a.options._ddSeriesId|| -C++,a.options._colorIndex=a.userOptions._colorIndex,a.options._levelNumber=a.options._levelNumber||k,q?(g=q.levelSeries,m=q.levelSeriesOptions):(g.push(a),m.push(a.options)))});a=r({levelNumber:k,seriesOptions:c.options,levelSeriesOptions:m,levelSeries:g,shapeArgs:a.shapeArgs,bBox:a.graphic?a.graphic.getBBox():{},color:a.isNull?(new e.Color(x)).setOpacity(0).get():x,lowerSeriesOptions:b,pointOptions:c.options.data[h],pointIndex:h,oldExtremes:{xMin:d&&d.userMin,xMax:d&&d.userMax,yMin:f&&f.userMin, -yMax:f&&f.userMax},resetZoomButton:this.resetZoomButton},l);this.drilldownLevels.push(a);d&&d.names&&(d.names.length=0);b=a.lowerSeries=this.addSeries(b,!1);b.options._levelNumber=k+1;d&&(d.oldPos=d.pos,d.userMin=d.userMax=null,f.userMin=f.userMax=null);c.type===b.type&&(b.animate=b.animateDrilldown||w,b.options.animation=!0)};l.prototype.applyDrilldown=function(){var a=this.drilldownLevels,b;a&&0/g,"\x26gt;").replace(/"/g,"\x26quot;").replace(/'/g,"\x26#x27;").replace(/\//g,"\x26#x2F;"):"Chart")+"\x3c/caption\x3e");for(var p=0,q=a.length;pe&&(e=a[p].length);b+=function(a,b,e){var h="\x3cthead\x3e",c=0;e=e||b&&b.length;var k,d,l=0;if(d=f&&a&&b){a:if(d=a.length,b.length===d){for(;d--;)if(a[d]!==b[d]){d=!1;break a}d=!0}else d=!1;d=!d}if(d){for(h+="\x3ctr\x3e";c< -e;++c)d=a[c],k=a[c+1],d===k?++l:l?(h+=m("th","highcharts-table-topheading",'scope\x3d"col" colspan\x3d"'+(l+1)+'"',d),l=0):(d===b[c]?g.exporting.useRowspanHeaders?(k=2,delete b[c]):(k=1,b[c]=""):k=1,h+=m("th","highcharts-table-topheading",'scope\x3d"col"'+(1/g,"\x26gt;").replace(/"/g,"\x26quot;").replace(/'/g,"\x26#x27;").replace(/\//g,"\x26#x2F;"):"Chart")+"\x3c/caption\x3e");for(var p=0,q=a.length;pe&&(e=a[p].length);b+=function(a,b,e){var h="\x3cthead\x3e",c=0;e=e||b&&b.length;var k,d,l=0;if(d=f&&a&&b){a:if(d=a.length,b.length===d){for(;d--;)if(a[d]!==b[d]){d=!1;break a}d=!0}else d=!1;d=!d}if(d){for(h+="\x3ctr\x3e";c< +e;++c)d=a[c],k=a[c+1],d===k?++l:l?(h+=m("th","highcharts-table-topheading",'scope\x3d"col" colspan\x3d"'+(l+1)+'"',d),l=0):(d===b[c]?g.exporting.useRowspanHeaders?(k=2,delete b[c]):(k=1,b[c]=""):k=1,h+=m("th","highcharts-table-topheading",'scope\x3d"col"'+(1(.*?$)/);d&&d[1]&&(d='\x3cforeignObject x\x3d"0" y\x3d"0" width\x3d"'+a.chart.width+'" height\x3d"'+ -a.chart.height+'"\x3e\x3cbody xmlns\x3d"http://www.w3.org/1999/xhtml"\x3e'+d[1]+"\x3c/body\x3e\x3c/foreignObject\x3e",b=b.replace("\x3c/svg\x3e",d+"\x3c/svg\x3e"))}b=b.replace(/zIndex="[^"]+"/g,"").replace(/symbolName="[^"]+"/g,"").replace(/jQuery[0-9]+="[^"]+"/g,"").replace(/url\(("|")(\S+)("|")\)/g,"url($2)").replace(/url\([^#]+#/g,"url(#").replace(/.*?$/, -"\x3c/svg\x3e").replace(/(fill|stroke)="rgba\(([ 0-9]+,[ 0-9]+,[ 0-9]+),([ 0-9\.]+)\)"/g,'$1\x3d"rgb($2)" $1-opacity\x3d"$3"').replace(/ /g,"\u00a0").replace(/­/g,"\u00ad");this.ieSanitizeSVG&&(b=this.ieSanitizeSVG(b));return b},getChartHTML:function(){this.styledMode&&this.inlineStyles();return this.container.innerHTML},getSVG:function(b){var a,d,c,w,m,h=p(this.options,b);d=t("div",null,{position:"absolute",top:"-9999em",width:this.chartWidth+"px",height:this.chartHeight+"px"},z.body);c= -this.renderTo.style.width;m=this.renderTo.style.height;c=h.exporting.sourceWidth||h.chart.width||/px$/.test(c)&&parseInt(c,10)||(h.isGantt?800:600);m=h.exporting.sourceHeight||h.chart.height||/px$/.test(m)&&parseInt(m,10)||400;x(h.chart,{animation:!1,renderTo:d,forExport:!0,renderer:"SVGRenderer",width:c,height:m});h.exporting.enabled=!1;delete h.data;h.series=[];this.series.forEach(function(a){w=p(a.userOptions,{animation:!1,enableMouseTracking:!1,showCheckbox:!1,visible:a.visible});w.isInternal|| -h.series.push(w)});this.axes.forEach(function(a){a.userOptions.internalKey||(a.userOptions.internalKey=g.uniqueKey())});a=new g.Chart(h,this.callback);b&&["xAxis","yAxis","series"].forEach(function(c){var d={};b[c]&&(d[c]=b[c],a.update(d))});this.axes.forEach(function(b){var c=g.find(a.axes,function(a){return a.options.internalKey===b.userOptions.internalKey}),d=b.getExtremes(),e=d.userMin,d=d.userMax;c&&(void 0!==e&&e!==c.min||void 0!==d&&d!==c.max)&&c.setExtremes(e,d,!0,!1)});c=a.getChartHTML(); -C(this,"getSVG",{chartCopy:a});c=this.sanitizeSVG(c,h);h=null;a.destroy();D(d);return c},getSVGForExport:function(b,a){var d=this.options.exporting;return this.getSVG(p({chart:{borderRadius:0}},d.chartOptions,a,{exporting:{sourceWidth:b&&b.sourceWidth||d.sourceWidth,sourceHeight:b&&b.sourceHeight||d.sourceHeight}}))},getFilename:function(){var b=this.userOptions.title&&this.userOptions.title.text,a=this.options.exporting.filename;if(a)return a;"string"===typeof b&&(a=b.toLowerCase().replace(/<\/?[^>]+(>|$)/g, -"").replace(/[\s_]+/g,"-").replace(/[^a-z0-9\-]/g,"").replace(/^[\-]+/g,"").replace(/[\-]+/g,"-").substr(0,24).replace(/[\-]+$/g,""));if(!a||5>a.length)a="chart";return a},exportChart:function(b,a){a=this.getSVGForExport(b,a);b=p(this.options.exporting,b);g.post(b.url,{filename:b.filename||this.getFilename(),type:b.type,width:b.width||0,scale:b.scale,svg:a},b.formAttributes)},print:function(){function b(b){(a.fixedDiv?[a.fixedDiv,a.scrollingContainer]:[a.container]).forEach(function(a){b.appendChild(a)})} -var a=this,d=[],c=z.body,g=c.childNodes,m=a.options.exporting.printMaxWidth,h,e;if(!a.isPrinting){a.isPrinting=!0;a.pointer.reset(null,0);C(a,"beforePrint");if(e=m&&a.chartWidth>m)h=[a.options.chart.width,void 0,!1],a.setSize(m,void 0,!1);g.forEach(function(a,b){1===a.nodeType&&(d[b]=a.style.display,a.style.display="none")});b(c);setTimeout(function(){A.focus();A.print();setTimeout(function(){b(a.renderTo);g.forEach(function(a,b){1===a.nodeType&&(a.style.display=d[b])});a.isPrinting=!1;e&&a.setSize.apply(a, -h);C(a,"afterPrint")},1E3)},1)}},contextMenu:function(b,a,d,c,w,m,h){var e=this,n=e.options.navigation,k=e.chartWidth,v=e.chartHeight,l="cache-"+b,f=e[l],B=Math.max(w,m),p;f||(e.exportContextMenu=e[l]=f=t("div",{className:b},{position:"absolute",zIndex:1E3,padding:B+"px",pointerEvents:"auto"},e.fixedDiv||e.container),p=t("div",{className:"highcharts-menu"},null,f),e.styledMode||r(p,x({MozBoxShadow:"3px 3px 10px #888",WebkitBoxShadow:"3px 3px 10px #888",boxShadow:"3px 3px 10px #888"},n.menuStyle)), -f.hideMenu=function(){r(f,{display:"none"});h&&h.setState(0);e.openMenu=!1;g.clearTimeout(f.hideTimer)},e.exportEvents.push(q(f,"mouseleave",function(){f.hideTimer=setTimeout(f.hideMenu,500)}),q(f,"mouseenter",function(){g.clearTimeout(f.hideTimer)}),q(z,"mouseup",function(a){e.pointer.inClass(a.target,b)||f.hideMenu()}),q(f,"click",function(){e.openMenu&&f.hideMenu()})),a.forEach(function(a){"string"===typeof a&&(a=e.options.exporting.menuItemDefinitions[a]);if(g.isObject(a,!0)){var b;a.separator? -b=t("hr",null,null,p):(b=t("div",{className:"highcharts-menu-item",onclick:function(b){b&&b.stopPropagation();f.hideMenu();a.onclick&&a.onclick.apply(e,arguments)},innerHTML:a.text||e.options.lang[a.textKey]},null,p),e.styledMode||(b.onmouseover=function(){r(this,n.menuItemHoverStyle)},b.onmouseout=function(){r(this,n.menuItemStyle)},r(b,x({cursor:"pointer"},n.menuItemStyle))));e.exportDivElements.push(b)}}),e.exportDivElements.push(p,f),e.exportMenuWidth=f.offsetWidth,e.exportMenuHeight=f.offsetHeight); -a={display:"block"};d+e.exportMenuWidth>k?a.right=k-d-w-B+"px":a.left=d-B+"px";c+m+e.exportMenuHeight>v&&"top"!==h.alignOptions.verticalAlign?a.bottom=v-c-B+"px":a.top=c+m-B+"px";r(f,a);e.openMenu=!0},addButton:function(b){var a=this,d=a.renderer,c=p(a.options.navigation.buttonOptions,b),g=c.onclick,m=c.menuItems,h,e,n=c.symbolSize||12;a.btnCount||(a.btnCount=0);a.exportDivElements||(a.exportDivElements=[],a.exportSVGElements=[]);if(!1!==c.enabled){var k=c.theme,v=k.states,l=v&&v.hover,v=v&&v.select, -f;a.styledMode||(k.fill=u(k.fill,"#ffffff"),k.stroke=u(k.stroke,"none"));delete k.states;g?f=function(b){b&&b.stopPropagation();g.call(a,b)}:m&&(f=function(b){b&&b.stopPropagation();a.contextMenu(e.menuClassName,m,e.translateX,e.translateY,e.width,e.height,e);e.setState(2)});c.text&&c.symbol?k.paddingLeft=u(k.paddingLeft,25):c.text||x(k,{width:c.width,height:c.height,padding:0});a.styledMode||(k["stroke-linecap"]="round",k.fill=u(k.fill,"#ffffff"),k.stroke=u(k.stroke,"none"));e=d.button(c.text,0, -0,f,k,l,v).addClass(b.className).attr({title:u(a.options.lang[c._titleKey||c.titleKey],"")});e.menuClassName=b.menuClassName||"highcharts-menu-"+a.btnCount++;c.symbol&&(h=d.symbol(c.symbol,c.symbolX-n/2,c.symbolY-n/2,n,n,{width:n,height:n}).addClass("highcharts-button-symbol").attr({zIndex:1}).add(e),a.styledMode||h.attr({stroke:c.symbolStroke,fill:c.symbolFill,"stroke-width":c.symbolStrokeWidth||1}));e.add(a.exportingGroup).align(x(c,{width:e.width,x:u(c.x,a.buttonOffset)}),!0,"spacingBox");a.buttonOffset+= -(e.width+c.buttonSpacing)*("right"===c.align?-1:1);a.exportSVGElements.push(e,h)}},destroyExport:function(b){var a=b?b.target:this;b=a.exportSVGElements;var d=a.exportDivElements,c=a.exportEvents,l;b&&(b.forEach(function(b,c){b&&(b.onclick=b.ontouchstart=null,l="cache-"+b.menuClassName,a[l]&&delete a[l],a.exportSVGElements[c]=b.destroy())}),b.length=0);a.exportingGroup&&(a.exportingGroup.destroy(),delete a.exportingGroup);d&&(d.forEach(function(b,c){g.clearTimeout(b.hideTimer);I(b,"mouseleave");a.exportDivElements[c]= -b.onmouseout=b.onmouseover=b.ontouchstart=b.onclick=null;D(b)}),d.length=0);c&&(c.forEach(function(a){a()}),c.length=0)}});F.prototype.inlineToAttributes="fill stroke strokeLinecap strokeLinejoin strokeWidth textAnchor x y".split(" ");F.prototype.inlineBlacklist=[/-/,/^(clipPath|cssText|d|height|width)$/,/^font$/,/[lL]ogical(Width|Height)$/,/perspective/,/TapHighlightColor/,/^transition/,/^length$/];F.prototype.unstyledElements=["clipPath","defs","desc"];l.prototype.inlineStyles=function(){function b(a){return a.replace(/([A-Z])/g, -function(a,b){return"-"+b.toLowerCase()})}function a(d){function m(a,f){q=t=!1;if(l){for(r=l.length;r--&&!t;)t=l[r].test(f);q=!t}"transform"===f&&"none"===a&&(q=!0);for(r=g.length;r--&&!q;)q=g[r].test(f)||"function"===typeof a;q||v[f]===a&&"svg"!==d.nodeName||e[d.nodeName][f]===a||(-1!==c.indexOf(f)?d.setAttribute(b(f),a):u+=b(f)+":"+a+";")}var f,v,u="",w,q,t,r;if(1===d.nodeType&&-1===h.indexOf(d.nodeName)){f=A.getComputedStyle(d,null);v="svg"===d.nodeName?{}:A.getComputedStyle(d.parentNode,null); -e[d.nodeName]||(n=k.getElementsByTagName("svg")[0],w=k.createElementNS(d.namespaceURI,d.nodeName),n.appendChild(w),e[d.nodeName]=p(A.getComputedStyle(w,null)),"text"===d.nodeName&&delete e.text.fill,n.removeChild(w));if(L||K)for(var x in f)m(f[x],x);else E(f,m);u&&(f=d.getAttribute("style"),d.setAttribute("style",(f?f+";":"")+u));"svg"===d.nodeName&&d.setAttribute("stroke-width","1px");"text"!==d.nodeName&&[].forEach.call(d.children||d.childNodes,a)}}var d=this.renderer,c=d.inlineToAttributes,g=d.inlineBlacklist, -l=d.inlineWhitelist,h=d.unstyledElements,e={},n,k,d=z.createElement("iframe");r(d,{width:"1px",height:"1px",visibility:"hidden"});z.body.appendChild(d);k=d.contentWindow.document;k.open();k.write('\x3csvg xmlns\x3d"http://www.w3.org/2000/svg"\x3e\x3c/svg\x3e');k.close();a(this.container.querySelector("svg"));n.parentNode.removeChild(n)};H.menu=function(b,a,d,c){return["M",b,a+2.5,"L",b+d,a+2.5,"M",b,a+c/2+.5,"L",b+d,a+c/2+.5,"M",b,a+c-1.5,"L",b+d,a+c-1.5]};H.menuball=function(b,a,d,c){b=[];c=c/3- -2;return b=b.concat(this.circle(d-c,a,c,c),this.circle(d-c,a+c+4,c,c),this.circle(d-c,a+2*(c+4),c,c))};l.prototype.renderExporting=function(){var b=this,a=b.options.exporting,d=a.buttons,c=b.isDirtyExporting||!b.exportSVGElements;b.buttonOffset=0;b.isDirtyExporting&&b.destroyExport();c&&!1!==a.enabled&&(b.exportEvents=[],b.exportingGroup=b.exportingGroup||b.renderer.g("exporting-group").attr({zIndex:3}).add(),E(d,function(a){b.addButton(a)}),b.isDirtyExporting=!1);q(b,"destroy",b.destroyExport)}; -q(l,"init",function(){var b=this;["exporting","navigation"].forEach(function(a){b[a]={update:function(d,c){b.isDirtyExporting=!0;p(!0,b.options[a],d);u(c,!0)&&b.redraw()}}})});l.prototype.callbacks.push(function(b){b.renderExporting();q(b,"redraw",b.renderExporting)})})(l)}); -//# sourceMappingURL=exporting.js.map +/* + Highcharts JS v7.0.1 (2018-12-19) + Exporting module + + (c) 2010-2018 Torstein Honsi + + License: www.highcharts.com/license +*/ +(function(l){"object"===typeof module&&module.exports?module.exports=l:"function"===typeof define&&define.amd?define(function(){return l}):l("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(l){(function(g){var y=g.defaultOptions,z=g.doc,l=g.Chart,q=g.addEvent,I=g.removeEvent,C=g.fireEvent,t=g.createElement,D=g.discardElement,r=g.css,p=g.merge,u=g.pick,E=g.objectEach,x=g.extend,J=g.isTouchDevice,A=g.win,G=A.navigator.userAgent,F=g.SVGRenderer,H=g.Renderer.prototype.symbols,K=/Edge\/|Trident\/|MSIE /.test(G), +L=/firefox/i.test(G);x(y.lang,{printChart:"Print chart",downloadPNG:"Download PNG image",downloadJPEG:"Download JPEG image",downloadPDF:"Download PDF document",downloadSVG:"Download SVG vector image",contextButtonTitle:"Chart context menu"});y.navigation||(y.navigation={});p(!0,y.navigation,{buttonOptions:{theme:{},symbolSize:14,symbolX:12.5,symbolY:10.5,align:"right",buttonSpacing:3,height:22,verticalAlign:"top",width:24}});p(!0,y.navigation,{menuStyle:{border:"1px solid #999999",background:"#ffffff", +padding:"5px 0"},menuItemStyle:{padding:"0.5em 1em",color:"#333333",background:"none",fontSize:J?"14px":"11px",transition:"background 250ms, color 250ms"},menuItemHoverStyle:{background:"#335cad",color:"#ffffff"},buttonOptions:{symbolFill:"#666666",symbolStroke:"#666666",symbolStrokeWidth:3,theme:{padding:5}}});y.exporting={type:"image/png",url:"https://export.highcharts.com/",printMaxWidth:780,scale:2,buttons:{contextButton:{className:"highcharts-contextbutton",menuClassName:"highcharts-contextmenu", +symbol:"menu",titleKey:"contextButtonTitle",menuItems:"printChart separator downloadPNG downloadJPEG downloadPDF downloadSVG".split(" ")}},menuItemDefinitions:{printChart:{textKey:"printChart",onclick:function(){this.print()}},separator:{separator:!0},downloadPNG:{textKey:"downloadPNG",onclick:function(){this.exportChart()}},downloadJPEG:{textKey:"downloadJPEG",onclick:function(){this.exportChart({type:"image/jpeg"})}},downloadPDF:{textKey:"downloadPDF",onclick:function(){this.exportChart({type:"application/pdf"})}}, +downloadSVG:{textKey:"downloadSVG",onclick:function(){this.exportChart({type:"image/svg+xml"})}}}};g.post=function(b,a,d){var c=t("form",p({method:"post",action:b,enctype:"multipart/form-data"},d),{display:"none"},z.body);E(a,function(a,b){t("input",{type:"hidden",name:b,value:a},null,c)});c.submit();D(c)};x(l.prototype,{sanitizeSVG:function(b,a){if(a&&a.exporting&&a.exporting.allowHTML){var d=b.match(/<\/svg>(.*?$)/);d&&d[1]&&(d='\x3cforeignObject x\x3d"0" y\x3d"0" width\x3d"'+a.chart.width+'" height\x3d"'+ +a.chart.height+'"\x3e\x3cbody xmlns\x3d"http://www.w3.org/1999/xhtml"\x3e'+d[1]+"\x3c/body\x3e\x3c/foreignObject\x3e",b=b.replace("\x3c/svg\x3e",d+"\x3c/svg\x3e"))}b=b.replace(/zIndex="[^"]+"/g,"").replace(/symbolName="[^"]+"/g,"").replace(/jQuery[0-9]+="[^"]+"/g,"").replace(/url\(("|")(\S+)("|")\)/g,"url($2)").replace(/url\([^#]+#/g,"url(#").replace(/.*?$/, +"\x3c/svg\x3e").replace(/(fill|stroke)="rgba\(([ 0-9]+,[ 0-9]+,[ 0-9]+),([ 0-9\.]+)\)"/g,'$1\x3d"rgb($2)" $1-opacity\x3d"$3"').replace(/ /g,"\u00a0").replace(/­/g,"\u00ad");this.ieSanitizeSVG&&(b=this.ieSanitizeSVG(b));return b},getChartHTML:function(){this.styledMode&&this.inlineStyles();return this.container.innerHTML},getSVG:function(b){var a,d,c,w,m,h=p(this.options,b);d=t("div",null,{position:"absolute",top:"-9999em",width:this.chartWidth+"px",height:this.chartHeight+"px"},z.body);c= +this.renderTo.style.width;m=this.renderTo.style.height;c=h.exporting.sourceWidth||h.chart.width||/px$/.test(c)&&parseInt(c,10)||(h.isGantt?800:600);m=h.exporting.sourceHeight||h.chart.height||/px$/.test(m)&&parseInt(m,10)||400;x(h.chart,{animation:!1,renderTo:d,forExport:!0,renderer:"SVGRenderer",width:c,height:m});h.exporting.enabled=!1;delete h.data;h.series=[];this.series.forEach(function(a){w=p(a.userOptions,{animation:!1,enableMouseTracking:!1,showCheckbox:!1,visible:a.visible});w.isInternal|| +h.series.push(w)});this.axes.forEach(function(a){a.userOptions.internalKey||(a.userOptions.internalKey=g.uniqueKey())});a=new g.Chart(h,this.callback);b&&["xAxis","yAxis","series"].forEach(function(c){var d={};b[c]&&(d[c]=b[c],a.update(d))});this.axes.forEach(function(b){var c=g.find(a.axes,function(a){return a.options.internalKey===b.userOptions.internalKey}),d=b.getExtremes(),e=d.userMin,d=d.userMax;c&&(void 0!==e&&e!==c.min||void 0!==d&&d!==c.max)&&c.setExtremes(e,d,!0,!1)});c=a.getChartHTML(); +C(this,"getSVG",{chartCopy:a});c=this.sanitizeSVG(c,h);h=null;a.destroy();D(d);return c},getSVGForExport:function(b,a){var d=this.options.exporting;return this.getSVG(p({chart:{borderRadius:0}},d.chartOptions,a,{exporting:{sourceWidth:b&&b.sourceWidth||d.sourceWidth,sourceHeight:b&&b.sourceHeight||d.sourceHeight}}))},getFilename:function(){var b=this.userOptions.title&&this.userOptions.title.text,a=this.options.exporting.filename;if(a)return a;"string"===typeof b&&(a=b.toLowerCase().replace(/<\/?[^>]+(>|$)/g, +"").replace(/[\s_]+/g,"-").replace(/[^a-z0-9\-]/g,"").replace(/^[\-]+/g,"").replace(/[\-]+/g,"-").substr(0,24).replace(/[\-]+$/g,""));if(!a||5>a.length)a="chart";return a},exportChart:function(b,a){a=this.getSVGForExport(b,a);b=p(this.options.exporting,b);g.post(b.url,{filename:b.filename||this.getFilename(),type:b.type,width:b.width||0,scale:b.scale,svg:a},b.formAttributes)},print:function(){function b(b){(a.fixedDiv?[a.fixedDiv,a.scrollingContainer]:[a.container]).forEach(function(a){b.appendChild(a)})} +var a=this,d=[],c=z.body,g=c.childNodes,m=a.options.exporting.printMaxWidth,h,e;if(!a.isPrinting){a.isPrinting=!0;a.pointer.reset(null,0);C(a,"beforePrint");if(e=m&&a.chartWidth>m)h=[a.options.chart.width,void 0,!1],a.setSize(m,void 0,!1);g.forEach(function(a,b){1===a.nodeType&&(d[b]=a.style.display,a.style.display="none")});b(c);setTimeout(function(){A.focus();A.print();setTimeout(function(){b(a.renderTo);g.forEach(function(a,b){1===a.nodeType&&(a.style.display=d[b])});a.isPrinting=!1;e&&a.setSize.apply(a, +h);C(a,"afterPrint")},1E3)},1)}},contextMenu:function(b,a,d,c,w,m,h){var e=this,n=e.options.navigation,k=e.chartWidth,v=e.chartHeight,l="cache-"+b,f=e[l],B=Math.max(w,m),p;f||(e.exportContextMenu=e[l]=f=t("div",{className:b},{position:"absolute",zIndex:1E3,padding:B+"px",pointerEvents:"auto"},e.fixedDiv||e.container),p=t("div",{className:"highcharts-menu"},null,f),e.styledMode||r(p,x({MozBoxShadow:"3px 3px 10px #888",WebkitBoxShadow:"3px 3px 10px #888",boxShadow:"3px 3px 10px #888"},n.menuStyle)), +f.hideMenu=function(){r(f,{display:"none"});h&&h.setState(0);e.openMenu=!1;g.clearTimeout(f.hideTimer)},e.exportEvents.push(q(f,"mouseleave",function(){f.hideTimer=setTimeout(f.hideMenu,500)}),q(f,"mouseenter",function(){g.clearTimeout(f.hideTimer)}),q(z,"mouseup",function(a){e.pointer.inClass(a.target,b)||f.hideMenu()}),q(f,"click",function(){e.openMenu&&f.hideMenu()})),a.forEach(function(a){"string"===typeof a&&(a=e.options.exporting.menuItemDefinitions[a]);if(g.isObject(a,!0)){var b;a.separator? +b=t("hr",null,null,p):(b=t("div",{className:"highcharts-menu-item",onclick:function(b){b&&b.stopPropagation();f.hideMenu();a.onclick&&a.onclick.apply(e,arguments)},innerHTML:a.text||e.options.lang[a.textKey]},null,p),e.styledMode||(b.onmouseover=function(){r(this,n.menuItemHoverStyle)},b.onmouseout=function(){r(this,n.menuItemStyle)},r(b,x({cursor:"pointer"},n.menuItemStyle))));e.exportDivElements.push(b)}}),e.exportDivElements.push(p,f),e.exportMenuWidth=f.offsetWidth,e.exportMenuHeight=f.offsetHeight); +a={display:"block"};d+e.exportMenuWidth>k?a.right=k-d-w-B+"px":a.left=d-B+"px";c+m+e.exportMenuHeight>v&&"top"!==h.alignOptions.verticalAlign?a.bottom=v-c-B+"px":a.top=c+m-B+"px";r(f,a);e.openMenu=!0},addButton:function(b){var a=this,d=a.renderer,c=p(a.options.navigation.buttonOptions,b),g=c.onclick,m=c.menuItems,h,e,n=c.symbolSize||12;a.btnCount||(a.btnCount=0);a.exportDivElements||(a.exportDivElements=[],a.exportSVGElements=[]);if(!1!==c.enabled){var k=c.theme,v=k.states,l=v&&v.hover,v=v&&v.select, +f;a.styledMode||(k.fill=u(k.fill,"#ffffff"),k.stroke=u(k.stroke,"none"));delete k.states;g?f=function(b){b&&b.stopPropagation();g.call(a,b)}:m&&(f=function(b){b&&b.stopPropagation();a.contextMenu(e.menuClassName,m,e.translateX,e.translateY,e.width,e.height,e);e.setState(2)});c.text&&c.symbol?k.paddingLeft=u(k.paddingLeft,25):c.text||x(k,{width:c.width,height:c.height,padding:0});a.styledMode||(k["stroke-linecap"]="round",k.fill=u(k.fill,"#ffffff"),k.stroke=u(k.stroke,"none"));e=d.button(c.text,0, +0,f,k,l,v).addClass(b.className).attr({title:u(a.options.lang[c._titleKey||c.titleKey],"")});e.menuClassName=b.menuClassName||"highcharts-menu-"+a.btnCount++;c.symbol&&(h=d.symbol(c.symbol,c.symbolX-n/2,c.symbolY-n/2,n,n,{width:n,height:n}).addClass("highcharts-button-symbol").attr({zIndex:1}).add(e),a.styledMode||h.attr({stroke:c.symbolStroke,fill:c.symbolFill,"stroke-width":c.symbolStrokeWidth||1}));e.add(a.exportingGroup).align(x(c,{width:e.width,x:u(c.x,a.buttonOffset)}),!0,"spacingBox");a.buttonOffset+= +(e.width+c.buttonSpacing)*("right"===c.align?-1:1);a.exportSVGElements.push(e,h)}},destroyExport:function(b){var a=b?b.target:this;b=a.exportSVGElements;var d=a.exportDivElements,c=a.exportEvents,l;b&&(b.forEach(function(b,c){b&&(b.onclick=b.ontouchstart=null,l="cache-"+b.menuClassName,a[l]&&delete a[l],a.exportSVGElements[c]=b.destroy())}),b.length=0);a.exportingGroup&&(a.exportingGroup.destroy(),delete a.exportingGroup);d&&(d.forEach(function(b,c){g.clearTimeout(b.hideTimer);I(b,"mouseleave");a.exportDivElements[c]= +b.onmouseout=b.onmouseover=b.ontouchstart=b.onclick=null;D(b)}),d.length=0);c&&(c.forEach(function(a){a()}),c.length=0)}});F.prototype.inlineToAttributes="fill stroke strokeLinecap strokeLinejoin strokeWidth textAnchor x y".split(" ");F.prototype.inlineBlacklist=[/-/,/^(clipPath|cssText|d|height|width)$/,/^font$/,/[lL]ogical(Width|Height)$/,/perspective/,/TapHighlightColor/,/^transition/,/^length$/];F.prototype.unstyledElements=["clipPath","defs","desc"];l.prototype.inlineStyles=function(){function b(a){return a.replace(/([A-Z])/g, +function(a,b){return"-"+b.toLowerCase()})}function a(d){function m(a,f){q=t=!1;if(l){for(r=l.length;r--&&!t;)t=l[r].test(f);q=!t}"transform"===f&&"none"===a&&(q=!0);for(r=g.length;r--&&!q;)q=g[r].test(f)||"function"===typeof a;q||v[f]===a&&"svg"!==d.nodeName||e[d.nodeName][f]===a||(-1!==c.indexOf(f)?d.setAttribute(b(f),a):u+=b(f)+":"+a+";")}var f,v,u="",w,q,t,r;if(1===d.nodeType&&-1===h.indexOf(d.nodeName)){f=A.getComputedStyle(d,null);v="svg"===d.nodeName?{}:A.getComputedStyle(d.parentNode,null); +e[d.nodeName]||(n=k.getElementsByTagName("svg")[0],w=k.createElementNS(d.namespaceURI,d.nodeName),n.appendChild(w),e[d.nodeName]=p(A.getComputedStyle(w,null)),"text"===d.nodeName&&delete e.text.fill,n.removeChild(w));if(L||K)for(var x in f)m(f[x],x);else E(f,m);u&&(f=d.getAttribute("style"),d.setAttribute("style",(f?f+";":"")+u));"svg"===d.nodeName&&d.setAttribute("stroke-width","1px");"text"!==d.nodeName&&[].forEach.call(d.children||d.childNodes,a)}}var d=this.renderer,c=d.inlineToAttributes,g=d.inlineBlacklist, +l=d.inlineWhitelist,h=d.unstyledElements,e={},n,k,d=z.createElement("iframe");r(d,{width:"1px",height:"1px",visibility:"hidden"});z.body.appendChild(d);k=d.contentWindow.document;k.open();k.write('\x3csvg xmlns\x3d"http://www.w3.org/2000/svg"\x3e\x3c/svg\x3e');k.close();a(this.container.querySelector("svg"));n.parentNode.removeChild(n)};H.menu=function(b,a,d,c){return["M",b,a+2.5,"L",b+d,a+2.5,"M",b,a+c/2+.5,"L",b+d,a+c/2+.5,"M",b,a+c-1.5,"L",b+d,a+c-1.5]};H.menuball=function(b,a,d,c){b=[];c=c/3- +2;return b=b.concat(this.circle(d-c,a,c,c),this.circle(d-c,a+c+4,c,c),this.circle(d-c,a+2*(c+4),c,c))};l.prototype.renderExporting=function(){var b=this,a=b.options.exporting,d=a.buttons,c=b.isDirtyExporting||!b.exportSVGElements;b.buttonOffset=0;b.isDirtyExporting&&b.destroyExport();c&&!1!==a.enabled&&(b.exportEvents=[],b.exportingGroup=b.exportingGroup||b.renderer.g("exporting-group").attr({zIndex:3}).add(),E(d,function(a){b.addButton(a)}),b.isDirtyExporting=!1);q(b,"destroy",b.destroyExport)}; +q(l,"init",function(){var b=this;["exporting","navigation"].forEach(function(a){b[a]={update:function(d,c){b.isDirtyExporting=!0;p(!0,b.options[a],d);u(c,!0)&&b.redraw()}}})});l.prototype.callbacks.push(function(b){b.renderExporting();q(b,"redraw",b.renderExporting)})})(l)}); +//# sourceMappingURL=exporting.js.map diff --git a/docs/libs/highcharts-7.0.1/modules/funnel.js b/docs/libs/highcharts-7.0.1/modules/funnel.js index d88ca2d7..3e9c75fb 100644 --- a/docs/libs/highcharts-7.0.1/modules/funnel.js +++ b/docs/libs/highcharts-7.0.1/modules/funnel.js @@ -1,14 +1,14 @@ -/* - Highcharts JS v7.0.1 (2018-12-19) - Highcharts funnel module - - (c) 2010-2018 Torstein Honsi - - License: www.highcharts.com/license -*/ -(function(a){"object"===typeof module&&module.exports?module.exports=a:"function"===typeof define&&define.amd?define(function(){return a}):a("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(a){(function(a){var p=a.seriesType,D=a.seriesTypes,H=a.noop,E=a.pick;p("funnel","pie",{animation:!1,center:["50%","50%"],width:"90%",neckWidth:"30%",height:"100%",neckHeight:"25%",reversed:!1,size:!0,dataLabels:{connectorWidth:1},states:{select:{color:"#cccccc",borderColor:"#000000"}}},{animate:H, -translate:function(){var d=function(b,a){return/%$/.test(b)?a*parseInt(b,10)/100:parseInt(b,10)},a=0,f=this.chart,e=this.options,c=e.reversed,v=e.ignoreHiddenPoint,t=f.plotWidth,f=f.plotHeight,q=0,p=e.center,g=d(p[0],t),r=d(p[1],f),D=d(e.width,t),k,w,l=d(e.height,f),x=d(e.neckWidth,t),F=d(e.neckHeight,f),y=r-l/2+l-F,d=this.data,A,B,E="left"===e.dataLabels.position?1:0,C,m,G,u,h,z,n;this.getWidthAt=w=function(b){var a=r-l/2;return b>y||l===F?x:x+(D-x)*(1-(b-a)/(l-F))};this.getX=function(b,a,d){return g+ -(a?-1:1)*(w(c?2*r-b:b)/2+d.labelDistance)};this.center=[g,r,l];this.centerX=g;d.forEach(function(b){v&&!1===b.visible||(a+=b.y)});d.forEach(function(b){n=null;B=a?b.y/a:0;m=r-l/2+q*l;h=m+B*l;k=w(m);C=g-k/2;G=C+k;k=w(h);u=g-k/2;z=u+k;m>y?(C=u=g-x/2,G=z=g+x/2):h>y&&(n=h,k=w(y),u=g-k/2,z=u+k,h=y);c&&(m=2*r-m,h=2*r-h,null!==n&&(n=2*r-n));A=["M",C,m,"L",G,m,z,h];null!==n&&A.push(z,n,u,n);A.push(u,h,"Z");b.shapeType="path";b.shapeArgs={d:A};b.percentage=100*B;b.plotX=g;b.plotY=(m+(n||h))/2;b.tooltipPos= -[g,b.plotY];b.slice=H;b.half=E;v&&!1===b.visible||(q+=B)})},sortByAngle:function(a){a.sort(function(a,d){return a.plotY-d.plotY})},drawDataLabels:function(){var a=this.data,p=this.options.dataLabels.distance,f,e,c,v=a.length,t,q;for(this.center[2]-=2*p;v--;)c=a[v],e=(f=c.half)?1:-1,q=c.plotY,c.labelDistance=E(c.options.dataLabels&&c.options.dataLabels.distance,p),this.maxLabelDistance=Math.max(c.labelDistance,this.maxLabelDistance||0),t=this.getX(q,f,c),c.labelPosition={natural:{x:0,y:q},"final":{}, -alignment:f?"right":"left",connectorPosition:{breakAt:{x:t+(c.labelDistance-5)*e,y:q},touchingSliceAt:{x:t+c.labelDistance*e,y:q}}};D.pie.prototype.drawDataLabels.call(this)}});p("pyramid","funnel",{neckWidth:"0%",neckHeight:"0%",reversed:!0})})(a)}); -//# sourceMappingURL=funnel.js.map +/* + Highcharts JS v7.0.1 (2018-12-19) + Highcharts funnel module + + (c) 2010-2018 Torstein Honsi + + License: www.highcharts.com/license +*/ +(function(a){"object"===typeof module&&module.exports?module.exports=a:"function"===typeof define&&define.amd?define(function(){return a}):a("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(a){(function(a){var p=a.seriesType,D=a.seriesTypes,H=a.noop,E=a.pick;p("funnel","pie",{animation:!1,center:["50%","50%"],width:"90%",neckWidth:"30%",height:"100%",neckHeight:"25%",reversed:!1,size:!0,dataLabels:{connectorWidth:1},states:{select:{color:"#cccccc",borderColor:"#000000"}}},{animate:H, +translate:function(){var d=function(b,a){return/%$/.test(b)?a*parseInt(b,10)/100:parseInt(b,10)},a=0,f=this.chart,e=this.options,c=e.reversed,v=e.ignoreHiddenPoint,t=f.plotWidth,f=f.plotHeight,q=0,p=e.center,g=d(p[0],t),r=d(p[1],f),D=d(e.width,t),k,w,l=d(e.height,f),x=d(e.neckWidth,t),F=d(e.neckHeight,f),y=r-l/2+l-F,d=this.data,A,B,E="left"===e.dataLabels.position?1:0,C,m,G,u,h,z,n;this.getWidthAt=w=function(b){var a=r-l/2;return b>y||l===F?x:x+(D-x)*(1-(b-a)/(l-F))};this.getX=function(b,a,d){return g+ +(a?-1:1)*(w(c?2*r-b:b)/2+d.labelDistance)};this.center=[g,r,l];this.centerX=g;d.forEach(function(b){v&&!1===b.visible||(a+=b.y)});d.forEach(function(b){n=null;B=a?b.y/a:0;m=r-l/2+q*l;h=m+B*l;k=w(m);C=g-k/2;G=C+k;k=w(h);u=g-k/2;z=u+k;m>y?(C=u=g-x/2,G=z=g+x/2):h>y&&(n=h,k=w(y),u=g-k/2,z=u+k,h=y);c&&(m=2*r-m,h=2*r-h,null!==n&&(n=2*r-n));A=["M",C,m,"L",G,m,z,h];null!==n&&A.push(z,n,u,n);A.push(u,h,"Z");b.shapeType="path";b.shapeArgs={d:A};b.percentage=100*B;b.plotX=g;b.plotY=(m+(n||h))/2;b.tooltipPos= +[g,b.plotY];b.slice=H;b.half=E;v&&!1===b.visible||(q+=B)})},sortByAngle:function(a){a.sort(function(a,d){return a.plotY-d.plotY})},drawDataLabels:function(){var a=this.data,p=this.options.dataLabels.distance,f,e,c,v=a.length,t,q;for(this.center[2]-=2*p;v--;)c=a[v],e=(f=c.half)?1:-1,q=c.plotY,c.labelDistance=E(c.options.dataLabels&&c.options.dataLabels.distance,p),this.maxLabelDistance=Math.max(c.labelDistance,this.maxLabelDistance||0),t=this.getX(q,f,c),c.labelPosition={natural:{x:0,y:q},"final":{}, +alignment:f?"right":"left",connectorPosition:{breakAt:{x:t+(c.labelDistance-5)*e,y:q},touchingSliceAt:{x:t+c.labelDistance*e,y:q}}};D.pie.prototype.drawDataLabels.call(this)}});p("pyramid","funnel",{neckWidth:"0%",neckHeight:"0%",reversed:!0})})(a)}); +//# sourceMappingURL=funnel.js.map diff --git a/docs/libs/highcharts-7.0.1/modules/gantt.js b/docs/libs/highcharts-7.0.1/modules/gantt.js index 6590169f..12eb4900 100644 --- a/docs/libs/highcharts-7.0.1/modules/gantt.js +++ b/docs/libs/highcharts-7.0.1/modules/gantt.js @@ -1,92 +1,92 @@ -/* - Highcharts JS v7.0.1 (2018-12-19) - Gantt series - - (c) 2016-2018 Lars A. V. Cabrera - - License: www.highcharts.com/license -*/ -(function(C){"object"===typeof module&&module.exports?module.exports=C:"function"===typeof define&&define.amd?define(function(){return C}):C("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(C){(function(c){var v=c.addEvent,x=c.PlotLineOrBand,k=c.merge,m={currentDateIndicator:!0,color:"#ccd6eb",width:2,label:{format:"%a, %b %d %Y, %H:%M",formatter:void 0,rotation:0,style:{fontSize:"10px"}}};v(c.Axis,"afterSetOptions",function(){var c=this.options,q=c.currentDateIndicator;q&&("object"=== -typeof q?(q.label&&q.label.format&&(q.label.formatter=void 0),q=k(m,q)):q=k(m),q.value=new Date,c.plotLines||(c.plotLines=[]),c.plotLines.push(q))});v(x,"render",function(){var k=this.options,q,n;k.currentDateIndicator&&k.label&&(q=k.label.format,n=k.label.formatter,k.value=new Date,k.label.text="function"===typeof n?n(this):c.dateFormat(q,new Date),this.label&&this.label.attr({text:k.label.text}))})})(C);(function(c){var v=function(a){return Array.prototype.slice.call(a,1)},x=c.dateFormat,k=c.defined, -m=c.isArray,t=c.isNumber,q=function(a){return c.isObject(a,!0)},n=c.merge,B=c.pick,a=c.wrap,g=c.Axis,f=c.Tick,A={top:0,right:1,bottom:2,left:3,0:"top",1:"right",2:"bottom",3:"left"};g.prototype.isNavigatorAxis=function(){return/highcharts-navigator-[xy]axis/.test(this.options.className)};g.prototype.isOuterAxis=function(){var a=this,e=-1,b=!0;a.chart.axes.forEach(function(d,h){d.side!==a.side||d.isNavigatorAxis()||(d===a?e=h:0<=e&&h>e&&(b=!1))});return b};g.prototype.getMaxLabelDimensions=function(a, -e){var b={width:0,height:0};e.forEach(function(d){d=a[d];var e;q(d)&&(e=q(d.label)?d.label:{},d=e.getBBox?e.getBBox().height:0,e=t(e.textPxLength)?e.textPxLength:0,b.height=Math.max(d,b.height),b.width=Math.max(e,b.width))});return b};c.dateFormats={W:function(a){a=new Date(a);var e;a.setHours(0,0,0,0);a.setDate(a.getDate()-(a.getDay()||7));e=new Date(a.getFullYear(),0,1);return Math.ceil(((a-e)/864E5+1)/7)},E:function(a){return x("%a",a,!0).charAt(0)}};a(g.prototype,"autoLabelAlign",function(a){return this.chart.isStock? -"left":a.apply(this,v(arguments))});a(f.prototype,"getLabelPosition",function(a,e,b,d,h,l,f,c){var r=this.axis,w=r.reversed,u=r.chart,p=r.options,z=p&&q(p.grid)?p.grid:{},p=l.align,g=A[r.side],y=r.tickPositions,I=this.pos-f,J=t(y[c+1])?y[c+1]-f:r.max+f,G=r.tickSize("tick",!0),y=m(G)?G[0]:0,G=G&&G[1]/2,n;!0===z.enabled?("top"===g?(z=r.top+r.offset,n=z-y):"bottom"===g?(n=u.chartHeight-r.bottom+r.offset,z=n+y):(z=r.top+r.len-r.translate(w?J:I),n=r.top+r.len-r.translate(w?I:J)),"right"===g?(g=u.chartWidth- -r.right+r.offset,w=g+y):"left"===g?(w=r.left+r.offset,g=w-y):(g=Math.round(r.left+r.translate(w?J:I))-G,w=Math.round(r.left+r.translate(w?I:J))-G),this.slotWidth=w-g,w={x:"left"===p?g:"right"===p?w:g+(w-g)/2,y:n+(z-n)/2},u=u.renderer.fontMetrics(l.style.fontSize,d.element),p=d.getBBox().height,l.useHTML?w.y+=u.b+-(p/2):(p=Math.round(p/u.h),w.y+=(u.b-(u.h-u.f))/2+-((p-1)*u.h/2)),w.x+=r.horiz&&l.x||0):w=a.apply(this,v(arguments));return w});a(g.prototype,"tickSize",function(a){var e=this.maxLabelDimensions, -b=this.options,d=b&&q(b.grid)?b.grid:{},b=a.apply(this,v(arguments));!0===d.enabled&&(d=2*Math.abs(this.defaultLeftAxisOptions.labels.x),e=d+(this.horiz?e.height:e.width),m(b)?b[0]=e:b=[e]);return b});a(g.prototype,"getTitlePosition",function(a){var e=this.options;if(!0===(e&&q(e.grid)?e.grid:{}).enabled){var b=this.axisTitle,d=b&&b.getBBox().width,h=this.horiz,l=this.left,r=this.top,f=this.width,c=this.height,u=e.title,e=this.opposite,g=this.offset,p=this.tickSize()||[0],F=u.x||0,D=u.y||0,y=B(u.margin, -h?5:10),b=this.chart.renderer.fontMetrics(u.style&&u.style.fontSize,b).f,p=(h?r+c:l)+p[0]/2*(e?-1:1)*(h?1:-1)+(this.side===A.bottom?b:0);return{x:h?l-d/2-y+F:p+(e?f:0)+g+F,y:h?p-(e?c:0)+(e?b:-b)/2+g+D:r-y+D}}return a.apply(this,v(arguments))});a(g.prototype,"unsquish",function(a){var e=this.options;return!0===(e&&q(e.grid)?e.grid:{}).enabled&&this.categories?this.tickInterval:a.apply(this,v(arguments))});c.addEvent(g,"afterSetOptions",function(a){var e=this.options;a=a.userOptions;var b,d=e&&q(e.grid)? -e.grid:{};!0===d.enabled&&(b=n(!0,{className:"highcharts-grid-axis "+(a.className||""),dateTimeLabelFormats:{hour:{list:["%H:%M","%H"]},day:{list:["%A, %e. %B","%a, %e. %b","%E"]},week:{list:["Week %W","W%W"]},month:{list:["%B","%b","%o"]}},grid:{borderWidth:1},labels:{padding:2,style:{fontSize:"13px"}},title:{text:null,reserveSpace:!1,rotation:0},units:[["millisecond",[1,10,100]],["second",[1,10]],["minute",[1,5,15]],["hour",[1,6]],["day",[1]],["week",[1]],["month",[1]],["year",null]]},a),"xAxis"=== -this.coll&&(k(a.linkedTo)&&!k(a.tickPixelInterval)&&(b.tickPixelInterval=350),k(a.tickPixelInterval)||!k(a.linkedTo)||k(a.tickPositioner)||k(a.tickInterval)||(b.tickPositioner=function(d,e){var a=this.linkedParent&&this.linkedParent.tickPositions&&this.linkedParent.tickPositions.info;if(a){var h,l,f,g,p=b.units;for(g=0;gc,p=fc,f=f>g&&f-uh?b:h;A=A+1+a.descendants;u=Math.max(a.height+1,u);return a});a&&(a.start=k(a.start,d),a.end=k(a.end,h));v(n,{children:b,descendants:A,height:u});"function"===typeof e&&e(n,f);return n};return{getListOfParents:m,getNode:t,getTree:function(c,n){var k=c.map(function(a){return a.id}); -c=m(c,k);return t("",null,1,null,c,n)}}}(C),L=function(c){var v=c.extend,x=c.isArray,k=c.isObject,m=c.isNumber,t=c.merge,q=c.pick;return{getColor:function(n,k){var a=k.index,g=k.mapOptionsToLevel,f=k.parentColor,A=k.parentColorIndex,u=k.series,e=k.colors,b=k.siblings,d=u.points,h=u.chart.options.chart,l,r,z,E;if(n){d=d[n.i];n=g[n.level]||{};if(g=d&&n.colorByPoint)r=d.index%(e?e.length:h.colorCount),l=e&&e[r];if(!u.chart.styledMode){e=d&&d.options.color;h=n&&n.color;if(z=f)z=(z=n&&n.colorVariation)&& -"brightness"===z.key?c.color(f).brighten(a/b*z.to).get():f;z=q(e,h,l,z,u.color)}E=q(d&&d.options.colorIndex,n&&n.colorIndex,r,A,k.colorIndex)}return{color:z,colorIndex:E}},getLevelOptions:function(c){var n=null,a,g,f,A;if(k(c))for(n={},f=m(c.from)?c.from:1,A=c.levels,g={},a=k(c.defaults)?c.defaults:{},x(A)&&(g=A.reduce(function(c,e){var b,d;k(e)&&m(e.level)&&(d=t({},e),b="boolean"===typeof d.levelIsConstant?d.levelIsConstant:a.levelIsConstant,delete d.levelIsConstant,delete d.level,e=e.level+(b?0: -f-1),k(c[e])?v(c[e],d):c[e]=d);return c},{})),A=m(c.to)?c.to:1,c=0;c<=A;c++)n[c]=t({},a,k(g[c])?g[c]:{});return n},setTreeValues:function B(a,c){var f=c.before,g=c.idRoot,u=c.mapIdToNode[g],e=c.points[a.i],b=e&&e.options||{},d=0,h=[];v(a,{levelDynamic:a.level-(("boolean"===typeof c.levelIsConstant?c.levelIsConstant:1)?0:u.level),name:q(e&&e.name,""),visible:g===a.id||("boolean"===typeof c.visible?c.visible:!1)});"function"===typeof f&&(a=f(a,c));a.children.forEach(function(b,e){var f=v({},c);v(f, -{index:e,siblings:a.children.length,visible:a.visible});b=B(b,f);h.push(b);b.visible&&(d+=b.val)});a.visible=0=e?(c-e)%f:f-(e-c)%f;return a.inclusive?c<=b:c=a)break;else if(b.isInBreak(e,a)){d-=a-e.from;break}return d}function e(a){var d,e;for(e=0;e=a);e++)d.tok;)D-=g;for(;Db.to||d>b.from&&gb.from&&gb.from&&g>b.to&&ga&&(a=g);e--;)k[e+1].x-k[e].x>a&&(g=(k[e].x+k[e+1].x)/2,k.splice(e+1,0,{isNull:!0,x:g}),this.options.stacking&&(g=b.stacks[this.stackKey][g]=new c.StackItem(b,b.options.stackLabels,!1,g,this.stack),g.total=0));return this.getGraphPath(k)};t(c.seriesTypes.column.prototype,"drawPoints",x);t(c.Series.prototype,"drawPoints",x)})(C);(function(c,v,x){var k= -function(b){return Array.prototype.slice.call(b,1)},m=c.defined,t=c.extend,q=c.find,n=c.fireEvent,B=x.getLevelOptions,a=c.merge,g=c.isNumber,f=function(b){return c.isObject(b,!0)},A=c.isString,u=c.pick,e=c.wrap;x=c.Axis;var b=c.Tick,d=function(b,a){var d,c;for(d in a)a.hasOwnProperty(d)&&(c=a[d],e(b,d,c))},h=function(b,a){var d=b.collapseStart;b=b.collapseEnd;b>=a&&(d-=.5);return{from:d,to:b,showPoints:!1}},l=function(b){return Object.keys(b.mapOfPosToGridNode).reduce(function(a,d){d=+d;b.min<=d&& -b.max>=d&&!b.isInAnyBreak(d)&&a.push(d);return a},[])},r=function(b,a){var d=b.options.breaks||[],e=h(a,b.max);return d.some(function(b){return b.from===e.from&&b.to===e.to})},z=function(b,a){var d=b.options.breaks||[];b=h(a,b.max);d.push(b);return d},E=function(b,a){var d=b.options.breaks||[],e=h(a,b.max);return d.reduce(function(b,a){a.to===e.to&&a.from===e.from||b.push(a);return b},[])},w=function(b,a){var d=b.labelIcon,e=!d,h=a.renderer,g=a.xy,f=a.options,l=f.width,r=f.height,p=g.x-l/2-f.padding, -g=g.y-r/2,k=a.collapsed?90:180,w=a.show&&c.isNumber(g);e&&(b.labelIcon=d=h.path(h.symbols[f.type](f.x,f.y,l,r)).addClass("highcharts-label-icon").add(a.group));w||d.attr({y:-9999});h.styledMode||d.attr({"stroke-width":1,fill:u(a.color,"#666666")}).css({cursor:"pointer",stroke:f.lineColor,strokeWidth:f.lineWidth});d[e?"attr":"animate"]({translateX:p,translateY:g,rotation:k})},H=function(b,a,d){var e=[],c=[],h={},g={},l=-1,r="boolean"===typeof a?a:!1;b=v.getTree(b,{after:function(b){b=g[b.pos];var a= -0,d=0;b.children.forEach(function(b){d+=b.descendants+1;a=Math.max(b.height+1,a)});b.descendants=d;b.height=a;b.collapsed&&c.push(b)},before:function(b){var a=f(b.data)?b.data:{},d=A(a.name)?a.name:"",c=h[b.parent],c=f(c)?g[c.pos]:null,p=function(b){return b.name===d},k;r&&f(c)&&(k=q(c.children,p))?(p=k.pos,k.nodes.push(b)):p=l++;g[p]||(g[p]=k={depth:c?c.depth+1:0,name:d,nodes:[b],children:[],pos:p},-1!==p&&e.push(d),f(c)&&c.children.push(k));A(b.id)&&(h[b.id]=b);!0===a.collapsed&&(k.collapsed=!0); -b.pos=p}});g=function(b,a){var d=function(b,e,c){var h=e+(-1===e?0:a-1),g=(h-e)/2,l=e+g;b.nodes.forEach(function(b){var a=b.data;f(a)&&(a.y=e+a.seriesIndex,delete a.seriesIndex);b.pos=l});c[l]=b;b.pos=l;b.tickmarkOffset=g+.5;b.collapseStart=h+.5;b.children.forEach(function(b){d(b,h+1,c);h=b.collapseEnd-.5});b.collapseEnd=h+.5;return c};return d(b["-1"],-1,{})}(g,d);return{categories:e,mapOfIdToNode:h,mapOfPosToGridNode:g,collapsedNodes:c,tree:b}};d(x.prototype,{init:function(b,d,e){var h=this,g,f= -"treegrid"===e.type;f&&(e=a({grid:{enabled:!0},labels:{align:"left",levels:[{level:void 0},{level:1,style:{fontWeight:"bold"}}],symbol:{type:"triangle",x:-5,y:-5,height:10,width:10,padding:5}},uniqueNames:!1},e,{reversed:!0,grid:{columns:void 0}}));b.apply(h,[d,e]);f&&(c.addEvent(h.chart,"beforeRender",function(){var b=h.options&&h.options.labels;h.updateYNames();h.series.forEach(function(b){b.yData=b.options.data.map(function(b){return b.y})});h.mapOptionsToLevel=B({defaults:b,from:1,levels:b.levels, -to:h.tree.height});g=c.addEvent(h,"foundExtremes",function(){h.collapsedNodes.forEach(function(b){b=z(h,b);h.setBreaks(b,!1)});g()})}),h.hasNames=!0,h.options.showLastLabel=!0)},getMaxLabelDimensions:function(b){var a=this.options,d=a&&a.labels,a=d&&g(d.indentation)?a.labels.indentation:0,d=b.apply(this,k(arguments)),e;"treegrid"===this.options.type&&(e=this.mapOfPosToGridNode[-1].height,d.width+=a*(e-1));return d},generateTick:function(a,d){var e=f(this.mapOptionsToLevel)?this.mapOptionsToLevel: -{},c=this.ticks,h=c[d],g,l;"treegrid"===this.options.type?(l=this.mapOfPosToGridNode[d],(e=e[l.depth])&&(g={labels:e}),h?(h.parameters.category=l.name,h.options=g,h.addLabel()):c[d]=new b(this,d,null,void 0,{category:l.name,tickmarkOffset:l.tickmarkOffset,options:g})):a.apply(this,k(arguments))},setTickInterval:function(b){var a=this.options;"treegrid"===a.type?(this.min=u(this.userMin,a.min,this.dataMin),this.max=u(this.userMax,a.max,this.dataMax),n(this,"foundExtremes"),this.setAxisTranslation(!0), -this.tickmarkOffset=.5,this.tickInterval=1,this.tickPositions=l(this)):b.apply(this,k(arguments))}});d(b.prototype,{getLabelPosition:function(b,a,d,e,c,h,l,r,k){var p=u(this.options&&this.options.labels,h);h=this.pos;var w=this.axis,z="treegrid"===w.options.type;b=b.apply(this,[a,d,e,c,p,l,r,k]);z&&(a=p&&f(p.symbol)?p.symbol:{},p=p&&g(p.indentation)?p.indentation:0,h=(h=(w=w.mapOfPosToGridNode)&&w[h])&&h.depth||1,b.x+=a.width+2*a.padding+(h-1)*p);return b},renderLabel:function(b){var a=this,d=a.pos, -e=a.axis,h=a.label,g=e.mapOfPosToGridNode,l=e.options,p=u(a.options&&a.options.labels,l&&l.labels),z=p&&f(p.symbol)?p.symbol:{},n=(g=g&&g[d])&&g.depth,l="treegrid"===l.type,A=!(!h||!h.element),q=-1>1,e=c-a[k].xMin,0e)g=k-1;else return k;return 0=c.x)k=a[g],k=c.x<=k.xMax&&c.x>=k.xMin&&c.y<=k.yMax&&c.y>=k.yMin;if(k)return g}return-1}function k(a){var c=[];if(a.length){c.push("M",a[0].start.x,a[0].start.y);for(var f=0;fn(a[d]-b[d+"Max"]);return g(a,d,b,d+(c?"Max":"Min"),c?1:-1)}var e=[],b,d=B(f.startDirectionX,n(c.x-a.x)>n(c.y-a.y))?"x":"y",h=f.chartObstacles,l=x(h,a);f=x(h,c);var r;-1a[d]===f[d]>r[d]&&(d="y"===d?"x":"y",c=a[d]l?t(v(y,e.x),y.length-1):0;y[f]&&(0l&&y[f].xMax>=c.x);){if(y[f].xMin<=e.x&&y[f].xMax>=c.x&&y[f].yMin<=h.y&&y[f].yMax>=g.y)return d?{y:b.y,x:b.x=h[l+"Max"];var h=b[l+"Min"]<=h[l+"Min"],w=b[l+"Max"]>=f[l+"Max"],f=b[l+"Min"]<=f[l+"Min"],p= -n(b[l+"Min"]-a[l]),z=n(b[l+"Max"]-a[l]);d=10>n(p-z)?a[l]n(c.y-a.y)),h=d?"x":"y",l,r,z=[],E=!1,w=f.obstacleMetrics,H=t(a.x,c.x)-w.maxWidth-10,p=q(a.x,c.x)+w.maxWidth+10,F=t(a.y,c.y)-w.maxHeight-10,D=q(a.y,c.y)+w.maxHeight+10,y=f.chartObstacles;l=v(y,H); -w=v(y,p);y=y.slice(l,w+1);-1<(w=x(y,c))&&(r=b(y[w],c,a),z.push({end:c,start:r}),c=r);for(;-1<(w=x(y,c));)l=0>c[h]-a[h],r={x:c.x,y:c.y},r[h]=y[w][l?h+"Max":h+"Min"]+(l?1:-1),z.push({end:c,start:r}),c=r;a=e(a,c,d);a=a.concat(z.reverse());return{path:k(a),obstacles:a}},{requiresObstacles:!0})}}(C);(function(c){c.SVGRenderer.prototype.symbols.arrow=function(c,x,k,m){return["M",c,x+m/2,"L",c+k,x,"L",c,x+m/2,"L",c+k,x+m]};c.SVGRenderer.prototype.symbols["arrow-half"]=function(v,x,k,m){return c.SVGRenderer.prototype.symbols.arrow(v, -x,k/2,m)};c.SVGRenderer.prototype.symbols["triangle-left"]=function(c,x,k,m){return["M",c+k,x,"L",c,x+m/2,"L",c+k,x+m,"Z"]};c.SVGRenderer.prototype.symbols["arrow-filled"]=c.SVGRenderer.prototype.symbols["triangle-left"];c.SVGRenderer.prototype.symbols["triangle-left-half"]=function(v,x,k,m){return c.SVGRenderer.prototype.symbols["triangle-left"](v,x,k/2,m)};c.SVGRenderer.prototype.symbols["arrow-filled-half"]=c.SVGRenderer.prototype.symbols["triangle-left-half"]})(C);(function(c,v){function x(b){var a= -b.shapeArgs;return a?{xMin:a.x,xMax:a.x+a.width,yMin:a.y,yMax:a.y+a.height}:(a=b.graphic&&b.graphic.getBBox())?{xMin:b.plotX-a.width/2,xMax:b.plotX+a.width/2,yMin:b.plotY-a.height/2,yMax:b.plotY+a.height/2}:null}function k(b){for(var a=b.length,c=0,f,g,k=[],n=function(b,a,c){c=A(c,10);var d=b.yMax+c>a.yMin-c&&b.yMin-ca.xMin-c&&b.xMin-ca.xMax?b.xMin-a.xMax:a.xMin-b.xMax:Infinity,l=h?b.yMin>a.yMax?b.yMin-a.yMax:a.yMin-b.yMax:Infinity;return h&&d?c?n(b,a,Math.floor(c/ -2)):Infinity:e(f,l)};cg&&k.push(g);k.push(80);return u(Math.floor(k.sort(function(b,a){return b-a})[Math.floor(k.length/10)]/2-1),1)}function m(b,a,c){this.init(b,a,c)}function t(b){this.init(b)}function q(b){if(b.options.pathfinder||b.series.reduce(function(b,a){a.options&&f(!0,a.options.connectors=a.options.connectors||{},a.options.pathfinder);return b||a.options&&a.options.pathfinder},!1))f(!0,b.options.connectors=b.options.connectors||{},b.options.pathfinder), -c.error('WARNING: Pathfinder options have been renamed. Use "chart.connectors" or "series.connectors" instead.')}var n=c.defined,B=c.deg2rad,a=c.extend,g=c.addEvent,f=c.merge,A=c.pick,u=Math.max,e=Math.min;a(c.defaultOptions,{connectors:{type:"straight",lineWidth:1,marker:{enabled:!1,align:"center",verticalAlign:"middle",inside:!1,lineWidth:1},startMarker:{symbol:"diamond"},endMarker:{symbol:"arrow-filled"}}});m.prototype={init:function(b,a,c){this.fromPoint=b;this.toPoint=a;this.options=c;this.chart= -b.series.chart;this.pathfinder=this.chart.pathfinder},renderPath:function(b,a,c){var d=this.chart,e=d.styledMode,h=d.pathfinder,f=!d.options.chart.forExport&&!1!==c,g=this.graphics&&this.graphics.path;h.group||(h.group=d.renderer.g().addClass("highcharts-pathfinder-group").attr({zIndex:-1}).add(d.seriesGroup));h.group.translate(d.plotLeft,d.plotTop);g&&g.renderer||(g=d.renderer.path().add(h.group),e||g.attr({opacity:0}));g.attr(a);b={d:b};e||(b.opacity=1);g[f?"animate":"attr"](b,c);this.graphics= -this.graphics||{};this.graphics.path=g},addMarker:function(b,a,c){var d=this.fromPoint.series.chart,e=d.pathfinder,d=d.renderer,h="start"===b?this.fromPoint:this.toPoint,f=h.getPathfinderAnchorPoint(a),g,k;a.enabled&&(c="start"===b?{x:c[4],y:c[5]}:{x:c[c.length-5],y:c[c.length-4]},c=h.getRadiansToVector(c,f),f=h.getMarkerVector(c,a.radius,f),c=-c/B,a.width&&a.height?(g=a.width,k=a.height):g=k=2*a.radius,this.graphics=this.graphics||{},f={x:f.x-g/2,y:f.y-k/2,width:g,height:k,rotation:c,rotationOriginX:f.x, -rotationOriginY:f.y},this.graphics[b]?this.graphics[b].animate(f):(this.graphics[b]=d.symbol(a.symbol).addClass("highcharts-point-connecting-path-"+b+"-marker").attr(f).add(e.group),d.styledMode||this.graphics[b].attr({fill:a.color||this.fromPoint.color,stroke:a.lineColor,"stroke-width":a.lineWidth,opacity:0}).animate({opacity:1},h.series.options.animation)))},getPath:function(b){var a=this.pathfinder,e=this.chart,g=a.algorithms[b.type],k=a.chartObstacles;if("function"!==typeof g)c.error('"'+b.type+ -'" is not a Pathfinder algorithm.');else return g.requiresObstacles&&!k&&(k=a.chartObstacles=a.getChartObstacles(b),e.options.connectors.algorithmMargin=b.algorithmMargin,a.chartObstacleMetrics=a.getObstacleMetrics(k)),g(this.fromPoint.getPathfinderAnchorPoint(b.startMarker),this.toPoint.getPathfinderAnchorPoint(b.endMarker),f({chartObstacles:k,lineObstacles:a.lineObstacles||[],obstacleMetrics:a.chartObstacleMetrics,hardBounds:{xMin:0,xMax:e.plotWidth,yMin:0,yMax:e.plotHeight},obstacleOptions:{margin:b.algorithmMargin}, -startDirectionX:a.getAlgorithmStartDirection(b.startMarker)},b))},render:function(){var b=this.fromPoint,a=b.series,c=a.chart,g=c.pathfinder,k=f(c.options.connectors,a.options.connectors,b.options.connectors,this.options),z={};c.styledMode||(z.stroke=k.lineColor||b.color,z["stroke-width"]=k.lineWidth,k.dashStyle&&(z.dashstyle=k.dashStyle));z.class="highcharts-point-connecting-path highcharts-color-"+b.colorIndex;k=f(z,k);n(k.marker.radius)||(k.marker.radius=e(u(Math.ceil((k.algorithmMargin||8)/2)- -1,1),5));b=this.getPath(k);c=b.path;b.obstacles&&(g.lineObstacles=g.lineObstacles||[],g.lineObstacles=g.lineObstacles.concat(b.obstacles));this.renderPath(c,z,a.options.animation);this.addMarker("start",f(k.marker,k.startMarker),c);this.addMarker("end",f(k.marker,k.endMarker),c)},destroy:function(){this.graphics&&(c.objectEach(this.graphics,function(b){b.destroy()}),delete this.graphics)}};t.prototype={algorithms:v,init:function(b){this.chart=b;this.connections=[];g(b,"redraw",function(){this.pathfinder.update()})}, -update:function(b){var a=this.chart,e=this,f=e.connections;e.connections=[];a.series.forEach(function(b){b.visible&&b.points.forEach(function(b){var d,h=b.options&&b.options.connect&&c.splat(b.options.connect);b.visible&&!1!==b.isInside&&h&&h.forEach(function(h){d=a.get("string"===typeof h?h:h.to);d instanceof c.Point&&d.series.visible&&d.visible&&!1!==d.isInside&&e.connections.push(new m(b,d,"string"===typeof h?{}:h))})})});for(var g=0,k,n,w=f.length,q=e.connections.length;gMath.PI;)b-=e;e=Math.tan(b);b>-h&&b<=h?(A=-1,k=!0):b>h&&b<=Math.PI-h?A=-1:b>Math.PI-h||b<=-(Math.PI-h)?(v=-1,k=!0):v=-1;k?(q+=v*f,u+=A*f*e):(q+=g/(2*e)*v,u+=A*n);c.x!==m&&(q=c.x);c.y!==d&&(u=c.y);t.x=q+a*Math.cos(b);t.y=u-a*Math.sin(b);return t}});c.Chart.prototype.callbacks.push(function(b){!1!==b.options.connectors.enabled&&(q(b),this.pathfinder=new t(this),this.pathfinder.update(!0))})})(C,K);(function(c){var v=c.addEvent,x=c.defined,k=c.Color,m=c.seriesTypes.column, -t=c.correctFloat,q=c.isNumber,n=c.isObject,B=c.merge,a=c.pick,g=c.seriesType,f=c.Axis,A=c.Point,u=c.Series;g("xrange","column",{colorByPoint:!0,dataLabels:{verticalAlign:"middle",inside:!0,formatter:function(){var a=this.point.partialFill;n(a)&&(a=a.amount);x(a)||(a=0);return t(100*a)+"%"}},tooltip:{headerFormat:'\x3cspan style\x3d"font-size: 10px"\x3e{point.x} - {point.x2}\x3c/span\x3e\x3cbr/\x3e',pointFormat:'\x3cspan style\x3d"color:{point.color}"\x3e\u25cf\x3c/span\x3e {series.name}: \x3cb\x3e{point.yCategory}\x3c/b\x3e\x3cbr/\x3e'}, -borderRadius:3,pointRange:0},{type:"xrange",parallelArrays:["x","x2","y"],requireSorting:!1,animate:c.seriesTypes.line.prototype.animate,cropShoulder:1,getExtremesFromAll:!0,autoIncrement:c.noop,getColumnMetrics:function(){function a(){c.series.forEach(function(b){var a=b.xAxis;b.xAxis=b.yAxis;b.yAxis=a})}var b,c=this.chart;a();b=m.prototype.getColumnMetrics.call(this);a();return b},cropData:function(a,b,c,f){b=u.prototype.cropData.call(this,this.x2Data,b,c,f);b.xData=a.slice(b.start,b.end);return b}, -translatePoint:function(c){var b=this.xAxis,e=this.yAxis,f=this.columnMetrics,g=this.options,k=g.minPointLength||0,m=c.plotX,u=a(c.x2,c.x+(c.len||0)),w=b.translate(u,0,0,0,1),u=Math.abs(w-m),t=this.chart.inverted,p=a(g.borderWidth,1)%2/2,v=f.offset,A=Math.round(f.width);k&&(k-=u,0>k&&(k=0),m-=k/2,w+=k/2);m=Math.max(m,-10);w=Math.min(Math.max(w,-10),b.len+10);x(c.options.pointWidth)&&(v-=(Math.ceil(c.options.pointWidth)-A)/2,A=Math.ceil(c.options.pointWidth));g.pointPlacement&&q(c.plotY)&&e.categories&& -(c.plotY=e.translate(c.y,0,1,0,1,g.pointPlacement));c.shapeArgs={x:Math.floor(Math.min(m,w))+p,y:Math.floor(c.plotY+v)+p,width:Math.round(Math.abs(w-m)),height:A,r:this.options.borderRadius};e=c.shapeArgs.x;g=e+c.shapeArgs.width;0>e||g>b.len?(e=Math.min(b.len,Math.max(0,e)),g=Math.max(0,Math.min(g,b.len)),b=g-e,c.dlBox=B(c.shapeArgs,{x:e,width:g-e,centerX:b?b/2:null})):c.dlBox=null;c.tooltipPos[0]+=t?0:u/2;c.tooltipPos[1]-=t?-u/2:f.width/2;if(b=c.partialFill)n(b)&&(b=b.amount),q(b)||(b=0),f=c.shapeArgs, -c.partShapeArgs={x:f.x,y:f.y,width:f.width,height:f.height,r:this.options.borderRadius},c.clipRectArgs={x:f.x,y:f.y,width:Math.max(Math.round(u*b+(c.plotX-m)),0),height:f.height}},translate:function(){m.prototype.translate.apply(this,arguments);this.points.forEach(function(a){this.translatePoint(a)},this)},drawPoint:function(a,b){var c=this.options,e=this.chart.renderer,f=a.graphic,g=a.shapeType,m=a.shapeArgs,u=a.partShapeArgs,q=a.clipRectArgs,t=a.partialFill,p=a.selected&&"select",v=c.stacking&& -!c.borderRadius;if(a.isNull)f&&(a.graphic=f.destroy());else{if(f)a.graphicOriginal[b](B(m));else a.graphic=f=e.g("point").addClass(a.getClassName()).add(a.group||this.group),a.graphicOriginal=e[g](m).addClass(a.getClassName()).addClass("highcharts-partfill-original").add(f);u&&(a.graphicOverlay?(a.graphicOverlay[b](B(u)),a.clipRect.animate(B(q))):(a.clipRect=e.clipRect(q.x,q.y,q.width,q.height),a.graphicOverlay=e[g](u).addClass("highcharts-partfill-overlay").add(f).clip(a.clipRect)));this.chart.styledMode|| -(a.graphicOriginal.attr(this.pointAttribs(a,p)).shadow(c.shadow,null,v),u&&(n(t)||(t={}),n(c.partialFill)&&(t=B(t,c.partialFill)),b=t.fill||k(a.color||this.color).brighten(-.3).get(),a.graphicOverlay.attr(this.pointAttribs(a,p)).attr({fill:b}).shadow(c.shadow,null,v)))}},drawPoints:function(){var a=this,b=a.getAnimationVerb();a.points.forEach(function(c){a.drawPoint(c,b)})},getAnimationVerb:function(){return this.chart.pointCount<(this.options.animationLimit||250)?"animate":"attr"}},{applyOptions:function(){var a, -b=A.prototype.applyOptions.apply(this,arguments),c=b.series;if(c.options.colorByPoint&&!b.options.color){a=c.options.colors||c.chart.options.colors;var f=b.y%(a?a.length:c.chart.options.chart.colorCount);a=a&&a[f];c.chart.styledMode||(b.color=a);b.options.colorIndex||(b.colorIndex=f)}return b},init:function(){A.prototype.init.apply(this,arguments);this.y||(this.y=0);return this},setState:function(){A.prototype.setState.apply(this,arguments);this.series.drawPoint(this,this.series.getAnimationVerb())}, -getLabelConfig:function(){var a=A.prototype.getLabelConfig.call(this),b=this.series.yAxis.categories;a.x2=this.x2;a.yCategory=this.yCategory=b&&b[this.y];return a},tooltipDateKeys:["x","x2"],isValid:function(){return"number"===typeof this.x&&"number"===typeof this.x2}});v(f,"afterGetSeriesExtremes",function(){var c=this.series,b,d;this.isXAxis&&(b=a(this.dataMax,-Number.MAX_VALUE),c.forEach(function(a){a.x2Data&&a.x2Data.forEach(function(a){a>b&&(b=a,d=!0)})}),d&&(this.dataMax=b))})})(C);(function(c){var v= -c.dateFormat,x=c.isObject,k=c.isNumber,m=c.merge,t=c.pick,q=c.seriesType,n=c.stop,B=c.seriesTypes.xrange;q("gantt","xrange",{grouping:!1,dataLabels:{enabled:!0,formatter:function(){var a=this.point.partialFill;x(a)&&(a=a.amount);if(k(a)&&0e&&(b=!1))});return b};g.prototype.getMaxLabelDimensions=function(a, +e){var b={width:0,height:0};e.forEach(function(d){d=a[d];var e;q(d)&&(e=q(d.label)?d.label:{},d=e.getBBox?e.getBBox().height:0,e=t(e.textPxLength)?e.textPxLength:0,b.height=Math.max(d,b.height),b.width=Math.max(e,b.width))});return b};c.dateFormats={W:function(a){a=new Date(a);var e;a.setHours(0,0,0,0);a.setDate(a.getDate()-(a.getDay()||7));e=new Date(a.getFullYear(),0,1);return Math.ceil(((a-e)/864E5+1)/7)},E:function(a){return x("%a",a,!0).charAt(0)}};a(g.prototype,"autoLabelAlign",function(a){return this.chart.isStock? +"left":a.apply(this,v(arguments))});a(f.prototype,"getLabelPosition",function(a,e,b,d,h,l,f,c){var r=this.axis,w=r.reversed,u=r.chart,p=r.options,z=p&&q(p.grid)?p.grid:{},p=l.align,g=A[r.side],y=r.tickPositions,I=this.pos-f,J=t(y[c+1])?y[c+1]-f:r.max+f,G=r.tickSize("tick",!0),y=m(G)?G[0]:0,G=G&&G[1]/2,n;!0===z.enabled?("top"===g?(z=r.top+r.offset,n=z-y):"bottom"===g?(n=u.chartHeight-r.bottom+r.offset,z=n+y):(z=r.top+r.len-r.translate(w?J:I),n=r.top+r.len-r.translate(w?I:J)),"right"===g?(g=u.chartWidth- +r.right+r.offset,w=g+y):"left"===g?(w=r.left+r.offset,g=w-y):(g=Math.round(r.left+r.translate(w?J:I))-G,w=Math.round(r.left+r.translate(w?I:J))-G),this.slotWidth=w-g,w={x:"left"===p?g:"right"===p?w:g+(w-g)/2,y:n+(z-n)/2},u=u.renderer.fontMetrics(l.style.fontSize,d.element),p=d.getBBox().height,l.useHTML?w.y+=u.b+-(p/2):(p=Math.round(p/u.h),w.y+=(u.b-(u.h-u.f))/2+-((p-1)*u.h/2)),w.x+=r.horiz&&l.x||0):w=a.apply(this,v(arguments));return w});a(g.prototype,"tickSize",function(a){var e=this.maxLabelDimensions, +b=this.options,d=b&&q(b.grid)?b.grid:{},b=a.apply(this,v(arguments));!0===d.enabled&&(d=2*Math.abs(this.defaultLeftAxisOptions.labels.x),e=d+(this.horiz?e.height:e.width),m(b)?b[0]=e:b=[e]);return b});a(g.prototype,"getTitlePosition",function(a){var e=this.options;if(!0===(e&&q(e.grid)?e.grid:{}).enabled){var b=this.axisTitle,d=b&&b.getBBox().width,h=this.horiz,l=this.left,r=this.top,f=this.width,c=this.height,u=e.title,e=this.opposite,g=this.offset,p=this.tickSize()||[0],F=u.x||0,D=u.y||0,y=B(u.margin, +h?5:10),b=this.chart.renderer.fontMetrics(u.style&&u.style.fontSize,b).f,p=(h?r+c:l)+p[0]/2*(e?-1:1)*(h?1:-1)+(this.side===A.bottom?b:0);return{x:h?l-d/2-y+F:p+(e?f:0)+g+F,y:h?p-(e?c:0)+(e?b:-b)/2+g+D:r-y+D}}return a.apply(this,v(arguments))});a(g.prototype,"unsquish",function(a){var e=this.options;return!0===(e&&q(e.grid)?e.grid:{}).enabled&&this.categories?this.tickInterval:a.apply(this,v(arguments))});c.addEvent(g,"afterSetOptions",function(a){var e=this.options;a=a.userOptions;var b,d=e&&q(e.grid)? +e.grid:{};!0===d.enabled&&(b=n(!0,{className:"highcharts-grid-axis "+(a.className||""),dateTimeLabelFormats:{hour:{list:["%H:%M","%H"]},day:{list:["%A, %e. %B","%a, %e. %b","%E"]},week:{list:["Week %W","W%W"]},month:{list:["%B","%b","%o"]}},grid:{borderWidth:1},labels:{padding:2,style:{fontSize:"13px"}},title:{text:null,reserveSpace:!1,rotation:0},units:[["millisecond",[1,10,100]],["second",[1,10]],["minute",[1,5,15]],["hour",[1,6]],["day",[1]],["week",[1]],["month",[1]],["year",null]]},a),"xAxis"=== +this.coll&&(k(a.linkedTo)&&!k(a.tickPixelInterval)&&(b.tickPixelInterval=350),k(a.tickPixelInterval)||!k(a.linkedTo)||k(a.tickPositioner)||k(a.tickInterval)||(b.tickPositioner=function(d,e){var a=this.linkedParent&&this.linkedParent.tickPositions&&this.linkedParent.tickPositions.info;if(a){var h,l,f,g,p=b.units;for(g=0;gc,p=fc,f=f>g&&f-uh?b:h;A=A+1+a.descendants;u=Math.max(a.height+1,u);return a});a&&(a.start=k(a.start,d),a.end=k(a.end,h));v(n,{children:b,descendants:A,height:u});"function"===typeof e&&e(n,f);return n};return{getListOfParents:m,getNode:t,getTree:function(c,n){var k=c.map(function(a){return a.id}); +c=m(c,k);return t("",null,1,null,c,n)}}}(C),L=function(c){var v=c.extend,x=c.isArray,k=c.isObject,m=c.isNumber,t=c.merge,q=c.pick;return{getColor:function(n,k){var a=k.index,g=k.mapOptionsToLevel,f=k.parentColor,A=k.parentColorIndex,u=k.series,e=k.colors,b=k.siblings,d=u.points,h=u.chart.options.chart,l,r,z,E;if(n){d=d[n.i];n=g[n.level]||{};if(g=d&&n.colorByPoint)r=d.index%(e?e.length:h.colorCount),l=e&&e[r];if(!u.chart.styledMode){e=d&&d.options.color;h=n&&n.color;if(z=f)z=(z=n&&n.colorVariation)&& +"brightness"===z.key?c.color(f).brighten(a/b*z.to).get():f;z=q(e,h,l,z,u.color)}E=q(d&&d.options.colorIndex,n&&n.colorIndex,r,A,k.colorIndex)}return{color:z,colorIndex:E}},getLevelOptions:function(c){var n=null,a,g,f,A;if(k(c))for(n={},f=m(c.from)?c.from:1,A=c.levels,g={},a=k(c.defaults)?c.defaults:{},x(A)&&(g=A.reduce(function(c,e){var b,d;k(e)&&m(e.level)&&(d=t({},e),b="boolean"===typeof d.levelIsConstant?d.levelIsConstant:a.levelIsConstant,delete d.levelIsConstant,delete d.level,e=e.level+(b?0: +f-1),k(c[e])?v(c[e],d):c[e]=d);return c},{})),A=m(c.to)?c.to:1,c=0;c<=A;c++)n[c]=t({},a,k(g[c])?g[c]:{});return n},setTreeValues:function B(a,c){var f=c.before,g=c.idRoot,u=c.mapIdToNode[g],e=c.points[a.i],b=e&&e.options||{},d=0,h=[];v(a,{levelDynamic:a.level-(("boolean"===typeof c.levelIsConstant?c.levelIsConstant:1)?0:u.level),name:q(e&&e.name,""),visible:g===a.id||("boolean"===typeof c.visible?c.visible:!1)});"function"===typeof f&&(a=f(a,c));a.children.forEach(function(b,e){var f=v({},c);v(f, +{index:e,siblings:a.children.length,visible:a.visible});b=B(b,f);h.push(b);b.visible&&(d+=b.val)});a.visible=0=e?(c-e)%f:f-(e-c)%f;return a.inclusive?c<=b:c=a)break;else if(b.isInBreak(e,a)){d-=a-e.from;break}return d}function e(a){var d,e;for(e=0;e=a);e++)d.tok;)D-=g;for(;Db.to||d>b.from&&gb.from&&gb.from&&g>b.to&&ga&&(a=g);e--;)k[e+1].x-k[e].x>a&&(g=(k[e].x+k[e+1].x)/2,k.splice(e+1,0,{isNull:!0,x:g}),this.options.stacking&&(g=b.stacks[this.stackKey][g]=new c.StackItem(b,b.options.stackLabels,!1,g,this.stack),g.total=0));return this.getGraphPath(k)};t(c.seriesTypes.column.prototype,"drawPoints",x);t(c.Series.prototype,"drawPoints",x)})(C);(function(c,v,x){var k= +function(b){return Array.prototype.slice.call(b,1)},m=c.defined,t=c.extend,q=c.find,n=c.fireEvent,B=x.getLevelOptions,a=c.merge,g=c.isNumber,f=function(b){return c.isObject(b,!0)},A=c.isString,u=c.pick,e=c.wrap;x=c.Axis;var b=c.Tick,d=function(b,a){var d,c;for(d in a)a.hasOwnProperty(d)&&(c=a[d],e(b,d,c))},h=function(b,a){var d=b.collapseStart;b=b.collapseEnd;b>=a&&(d-=.5);return{from:d,to:b,showPoints:!1}},l=function(b){return Object.keys(b.mapOfPosToGridNode).reduce(function(a,d){d=+d;b.min<=d&& +b.max>=d&&!b.isInAnyBreak(d)&&a.push(d);return a},[])},r=function(b,a){var d=b.options.breaks||[],e=h(a,b.max);return d.some(function(b){return b.from===e.from&&b.to===e.to})},z=function(b,a){var d=b.options.breaks||[];b=h(a,b.max);d.push(b);return d},E=function(b,a){var d=b.options.breaks||[],e=h(a,b.max);return d.reduce(function(b,a){a.to===e.to&&a.from===e.from||b.push(a);return b},[])},w=function(b,a){var d=b.labelIcon,e=!d,h=a.renderer,g=a.xy,f=a.options,l=f.width,r=f.height,p=g.x-l/2-f.padding, +g=g.y-r/2,k=a.collapsed?90:180,w=a.show&&c.isNumber(g);e&&(b.labelIcon=d=h.path(h.symbols[f.type](f.x,f.y,l,r)).addClass("highcharts-label-icon").add(a.group));w||d.attr({y:-9999});h.styledMode||d.attr({"stroke-width":1,fill:u(a.color,"#666666")}).css({cursor:"pointer",stroke:f.lineColor,strokeWidth:f.lineWidth});d[e?"attr":"animate"]({translateX:p,translateY:g,rotation:k})},H=function(b,a,d){var e=[],c=[],h={},g={},l=-1,r="boolean"===typeof a?a:!1;b=v.getTree(b,{after:function(b){b=g[b.pos];var a= +0,d=0;b.children.forEach(function(b){d+=b.descendants+1;a=Math.max(b.height+1,a)});b.descendants=d;b.height=a;b.collapsed&&c.push(b)},before:function(b){var a=f(b.data)?b.data:{},d=A(a.name)?a.name:"",c=h[b.parent],c=f(c)?g[c.pos]:null,p=function(b){return b.name===d},k;r&&f(c)&&(k=q(c.children,p))?(p=k.pos,k.nodes.push(b)):p=l++;g[p]||(g[p]=k={depth:c?c.depth+1:0,name:d,nodes:[b],children:[],pos:p},-1!==p&&e.push(d),f(c)&&c.children.push(k));A(b.id)&&(h[b.id]=b);!0===a.collapsed&&(k.collapsed=!0); +b.pos=p}});g=function(b,a){var d=function(b,e,c){var h=e+(-1===e?0:a-1),g=(h-e)/2,l=e+g;b.nodes.forEach(function(b){var a=b.data;f(a)&&(a.y=e+a.seriesIndex,delete a.seriesIndex);b.pos=l});c[l]=b;b.pos=l;b.tickmarkOffset=g+.5;b.collapseStart=h+.5;b.children.forEach(function(b){d(b,h+1,c);h=b.collapseEnd-.5});b.collapseEnd=h+.5;return c};return d(b["-1"],-1,{})}(g,d);return{categories:e,mapOfIdToNode:h,mapOfPosToGridNode:g,collapsedNodes:c,tree:b}};d(x.prototype,{init:function(b,d,e){var h=this,g,f= +"treegrid"===e.type;f&&(e=a({grid:{enabled:!0},labels:{align:"left",levels:[{level:void 0},{level:1,style:{fontWeight:"bold"}}],symbol:{type:"triangle",x:-5,y:-5,height:10,width:10,padding:5}},uniqueNames:!1},e,{reversed:!0,grid:{columns:void 0}}));b.apply(h,[d,e]);f&&(c.addEvent(h.chart,"beforeRender",function(){var b=h.options&&h.options.labels;h.updateYNames();h.series.forEach(function(b){b.yData=b.options.data.map(function(b){return b.y})});h.mapOptionsToLevel=B({defaults:b,from:1,levels:b.levels, +to:h.tree.height});g=c.addEvent(h,"foundExtremes",function(){h.collapsedNodes.forEach(function(b){b=z(h,b);h.setBreaks(b,!1)});g()})}),h.hasNames=!0,h.options.showLastLabel=!0)},getMaxLabelDimensions:function(b){var a=this.options,d=a&&a.labels,a=d&&g(d.indentation)?a.labels.indentation:0,d=b.apply(this,k(arguments)),e;"treegrid"===this.options.type&&(e=this.mapOfPosToGridNode[-1].height,d.width+=a*(e-1));return d},generateTick:function(a,d){var e=f(this.mapOptionsToLevel)?this.mapOptionsToLevel: +{},c=this.ticks,h=c[d],g,l;"treegrid"===this.options.type?(l=this.mapOfPosToGridNode[d],(e=e[l.depth])&&(g={labels:e}),h?(h.parameters.category=l.name,h.options=g,h.addLabel()):c[d]=new b(this,d,null,void 0,{category:l.name,tickmarkOffset:l.tickmarkOffset,options:g})):a.apply(this,k(arguments))},setTickInterval:function(b){var a=this.options;"treegrid"===a.type?(this.min=u(this.userMin,a.min,this.dataMin),this.max=u(this.userMax,a.max,this.dataMax),n(this,"foundExtremes"),this.setAxisTranslation(!0), +this.tickmarkOffset=.5,this.tickInterval=1,this.tickPositions=l(this)):b.apply(this,k(arguments))}});d(b.prototype,{getLabelPosition:function(b,a,d,e,c,h,l,r,k){var p=u(this.options&&this.options.labels,h);h=this.pos;var w=this.axis,z="treegrid"===w.options.type;b=b.apply(this,[a,d,e,c,p,l,r,k]);z&&(a=p&&f(p.symbol)?p.symbol:{},p=p&&g(p.indentation)?p.indentation:0,h=(h=(w=w.mapOfPosToGridNode)&&w[h])&&h.depth||1,b.x+=a.width+2*a.padding+(h-1)*p);return b},renderLabel:function(b){var a=this,d=a.pos, +e=a.axis,h=a.label,g=e.mapOfPosToGridNode,l=e.options,p=u(a.options&&a.options.labels,l&&l.labels),z=p&&f(p.symbol)?p.symbol:{},n=(g=g&&g[d])&&g.depth,l="treegrid"===l.type,A=!(!h||!h.element),q=-1>1,e=c-a[k].xMin,0e)g=k-1;else return k;return 0=c.x)k=a[g],k=c.x<=k.xMax&&c.x>=k.xMin&&c.y<=k.yMax&&c.y>=k.yMin;if(k)return g}return-1}function k(a){var c=[];if(a.length){c.push("M",a[0].start.x,a[0].start.y);for(var f=0;fn(a[d]-b[d+"Max"]);return g(a,d,b,d+(c?"Max":"Min"),c?1:-1)}var e=[],b,d=B(f.startDirectionX,n(c.x-a.x)>n(c.y-a.y))?"x":"y",h=f.chartObstacles,l=x(h,a);f=x(h,c);var r;-1a[d]===f[d]>r[d]&&(d="y"===d?"x":"y",c=a[d]l?t(v(y,e.x),y.length-1):0;y[f]&&(0l&&y[f].xMax>=c.x);){if(y[f].xMin<=e.x&&y[f].xMax>=c.x&&y[f].yMin<=h.y&&y[f].yMax>=g.y)return d?{y:b.y,x:b.x=h[l+"Max"];var h=b[l+"Min"]<=h[l+"Min"],w=b[l+"Max"]>=f[l+"Max"],f=b[l+"Min"]<=f[l+"Min"],p= +n(b[l+"Min"]-a[l]),z=n(b[l+"Max"]-a[l]);d=10>n(p-z)?a[l]n(c.y-a.y)),h=d?"x":"y",l,r,z=[],E=!1,w=f.obstacleMetrics,H=t(a.x,c.x)-w.maxWidth-10,p=q(a.x,c.x)+w.maxWidth+10,F=t(a.y,c.y)-w.maxHeight-10,D=q(a.y,c.y)+w.maxHeight+10,y=f.chartObstacles;l=v(y,H); +w=v(y,p);y=y.slice(l,w+1);-1<(w=x(y,c))&&(r=b(y[w],c,a),z.push({end:c,start:r}),c=r);for(;-1<(w=x(y,c));)l=0>c[h]-a[h],r={x:c.x,y:c.y},r[h]=y[w][l?h+"Max":h+"Min"]+(l?1:-1),z.push({end:c,start:r}),c=r;a=e(a,c,d);a=a.concat(z.reverse());return{path:k(a),obstacles:a}},{requiresObstacles:!0})}}(C);(function(c){c.SVGRenderer.prototype.symbols.arrow=function(c,x,k,m){return["M",c,x+m/2,"L",c+k,x,"L",c,x+m/2,"L",c+k,x+m]};c.SVGRenderer.prototype.symbols["arrow-half"]=function(v,x,k,m){return c.SVGRenderer.prototype.symbols.arrow(v, +x,k/2,m)};c.SVGRenderer.prototype.symbols["triangle-left"]=function(c,x,k,m){return["M",c+k,x,"L",c,x+m/2,"L",c+k,x+m,"Z"]};c.SVGRenderer.prototype.symbols["arrow-filled"]=c.SVGRenderer.prototype.symbols["triangle-left"];c.SVGRenderer.prototype.symbols["triangle-left-half"]=function(v,x,k,m){return c.SVGRenderer.prototype.symbols["triangle-left"](v,x,k/2,m)};c.SVGRenderer.prototype.symbols["arrow-filled-half"]=c.SVGRenderer.prototype.symbols["triangle-left-half"]})(C);(function(c,v){function x(b){var a= +b.shapeArgs;return a?{xMin:a.x,xMax:a.x+a.width,yMin:a.y,yMax:a.y+a.height}:(a=b.graphic&&b.graphic.getBBox())?{xMin:b.plotX-a.width/2,xMax:b.plotX+a.width/2,yMin:b.plotY-a.height/2,yMax:b.plotY+a.height/2}:null}function k(b){for(var a=b.length,c=0,f,g,k=[],n=function(b,a,c){c=A(c,10);var d=b.yMax+c>a.yMin-c&&b.yMin-ca.xMin-c&&b.xMin-ca.xMax?b.xMin-a.xMax:a.xMin-b.xMax:Infinity,l=h?b.yMin>a.yMax?b.yMin-a.yMax:a.yMin-b.yMax:Infinity;return h&&d?c?n(b,a,Math.floor(c/ +2)):Infinity:e(f,l)};cg&&k.push(g);k.push(80);return u(Math.floor(k.sort(function(b,a){return b-a})[Math.floor(k.length/10)]/2-1),1)}function m(b,a,c){this.init(b,a,c)}function t(b){this.init(b)}function q(b){if(b.options.pathfinder||b.series.reduce(function(b,a){a.options&&f(!0,a.options.connectors=a.options.connectors||{},a.options.pathfinder);return b||a.options&&a.options.pathfinder},!1))f(!0,b.options.connectors=b.options.connectors||{},b.options.pathfinder), +c.error('WARNING: Pathfinder options have been renamed. Use "chart.connectors" or "series.connectors" instead.')}var n=c.defined,B=c.deg2rad,a=c.extend,g=c.addEvent,f=c.merge,A=c.pick,u=Math.max,e=Math.min;a(c.defaultOptions,{connectors:{type:"straight",lineWidth:1,marker:{enabled:!1,align:"center",verticalAlign:"middle",inside:!1,lineWidth:1},startMarker:{symbol:"diamond"},endMarker:{symbol:"arrow-filled"}}});m.prototype={init:function(b,a,c){this.fromPoint=b;this.toPoint=a;this.options=c;this.chart= +b.series.chart;this.pathfinder=this.chart.pathfinder},renderPath:function(b,a,c){var d=this.chart,e=d.styledMode,h=d.pathfinder,f=!d.options.chart.forExport&&!1!==c,g=this.graphics&&this.graphics.path;h.group||(h.group=d.renderer.g().addClass("highcharts-pathfinder-group").attr({zIndex:-1}).add(d.seriesGroup));h.group.translate(d.plotLeft,d.plotTop);g&&g.renderer||(g=d.renderer.path().add(h.group),e||g.attr({opacity:0}));g.attr(a);b={d:b};e||(b.opacity=1);g[f?"animate":"attr"](b,c);this.graphics= +this.graphics||{};this.graphics.path=g},addMarker:function(b,a,c){var d=this.fromPoint.series.chart,e=d.pathfinder,d=d.renderer,h="start"===b?this.fromPoint:this.toPoint,f=h.getPathfinderAnchorPoint(a),g,k;a.enabled&&(c="start"===b?{x:c[4],y:c[5]}:{x:c[c.length-5],y:c[c.length-4]},c=h.getRadiansToVector(c,f),f=h.getMarkerVector(c,a.radius,f),c=-c/B,a.width&&a.height?(g=a.width,k=a.height):g=k=2*a.radius,this.graphics=this.graphics||{},f={x:f.x-g/2,y:f.y-k/2,width:g,height:k,rotation:c,rotationOriginX:f.x, +rotationOriginY:f.y},this.graphics[b]?this.graphics[b].animate(f):(this.graphics[b]=d.symbol(a.symbol).addClass("highcharts-point-connecting-path-"+b+"-marker").attr(f).add(e.group),d.styledMode||this.graphics[b].attr({fill:a.color||this.fromPoint.color,stroke:a.lineColor,"stroke-width":a.lineWidth,opacity:0}).animate({opacity:1},h.series.options.animation)))},getPath:function(b){var a=this.pathfinder,e=this.chart,g=a.algorithms[b.type],k=a.chartObstacles;if("function"!==typeof g)c.error('"'+b.type+ +'" is not a Pathfinder algorithm.');else return g.requiresObstacles&&!k&&(k=a.chartObstacles=a.getChartObstacles(b),e.options.connectors.algorithmMargin=b.algorithmMargin,a.chartObstacleMetrics=a.getObstacleMetrics(k)),g(this.fromPoint.getPathfinderAnchorPoint(b.startMarker),this.toPoint.getPathfinderAnchorPoint(b.endMarker),f({chartObstacles:k,lineObstacles:a.lineObstacles||[],obstacleMetrics:a.chartObstacleMetrics,hardBounds:{xMin:0,xMax:e.plotWidth,yMin:0,yMax:e.plotHeight},obstacleOptions:{margin:b.algorithmMargin}, +startDirectionX:a.getAlgorithmStartDirection(b.startMarker)},b))},render:function(){var b=this.fromPoint,a=b.series,c=a.chart,g=c.pathfinder,k=f(c.options.connectors,a.options.connectors,b.options.connectors,this.options),z={};c.styledMode||(z.stroke=k.lineColor||b.color,z["stroke-width"]=k.lineWidth,k.dashStyle&&(z.dashstyle=k.dashStyle));z.class="highcharts-point-connecting-path highcharts-color-"+b.colorIndex;k=f(z,k);n(k.marker.radius)||(k.marker.radius=e(u(Math.ceil((k.algorithmMargin||8)/2)- +1,1),5));b=this.getPath(k);c=b.path;b.obstacles&&(g.lineObstacles=g.lineObstacles||[],g.lineObstacles=g.lineObstacles.concat(b.obstacles));this.renderPath(c,z,a.options.animation);this.addMarker("start",f(k.marker,k.startMarker),c);this.addMarker("end",f(k.marker,k.endMarker),c)},destroy:function(){this.graphics&&(c.objectEach(this.graphics,function(b){b.destroy()}),delete this.graphics)}};t.prototype={algorithms:v,init:function(b){this.chart=b;this.connections=[];g(b,"redraw",function(){this.pathfinder.update()})}, +update:function(b){var a=this.chart,e=this,f=e.connections;e.connections=[];a.series.forEach(function(b){b.visible&&b.points.forEach(function(b){var d,h=b.options&&b.options.connect&&c.splat(b.options.connect);b.visible&&!1!==b.isInside&&h&&h.forEach(function(h){d=a.get("string"===typeof h?h:h.to);d instanceof c.Point&&d.series.visible&&d.visible&&!1!==d.isInside&&e.connections.push(new m(b,d,"string"===typeof h?{}:h))})})});for(var g=0,k,n,w=f.length,q=e.connections.length;gMath.PI;)b-=e;e=Math.tan(b);b>-h&&b<=h?(A=-1,k=!0):b>h&&b<=Math.PI-h?A=-1:b>Math.PI-h||b<=-(Math.PI-h)?(v=-1,k=!0):v=-1;k?(q+=v*f,u+=A*f*e):(q+=g/(2*e)*v,u+=A*n);c.x!==m&&(q=c.x);c.y!==d&&(u=c.y);t.x=q+a*Math.cos(b);t.y=u-a*Math.sin(b);return t}});c.Chart.prototype.callbacks.push(function(b){!1!==b.options.connectors.enabled&&(q(b),this.pathfinder=new t(this),this.pathfinder.update(!0))})})(C,K);(function(c){var v=c.addEvent,x=c.defined,k=c.Color,m=c.seriesTypes.column, +t=c.correctFloat,q=c.isNumber,n=c.isObject,B=c.merge,a=c.pick,g=c.seriesType,f=c.Axis,A=c.Point,u=c.Series;g("xrange","column",{colorByPoint:!0,dataLabels:{verticalAlign:"middle",inside:!0,formatter:function(){var a=this.point.partialFill;n(a)&&(a=a.amount);x(a)||(a=0);return t(100*a)+"%"}},tooltip:{headerFormat:'\x3cspan style\x3d"font-size: 10px"\x3e{point.x} - {point.x2}\x3c/span\x3e\x3cbr/\x3e',pointFormat:'\x3cspan style\x3d"color:{point.color}"\x3e\u25cf\x3c/span\x3e {series.name}: \x3cb\x3e{point.yCategory}\x3c/b\x3e\x3cbr/\x3e'}, +borderRadius:3,pointRange:0},{type:"xrange",parallelArrays:["x","x2","y"],requireSorting:!1,animate:c.seriesTypes.line.prototype.animate,cropShoulder:1,getExtremesFromAll:!0,autoIncrement:c.noop,getColumnMetrics:function(){function a(){c.series.forEach(function(b){var a=b.xAxis;b.xAxis=b.yAxis;b.yAxis=a})}var b,c=this.chart;a();b=m.prototype.getColumnMetrics.call(this);a();return b},cropData:function(a,b,c,f){b=u.prototype.cropData.call(this,this.x2Data,b,c,f);b.xData=a.slice(b.start,b.end);return b}, +translatePoint:function(c){var b=this.xAxis,e=this.yAxis,f=this.columnMetrics,g=this.options,k=g.minPointLength||0,m=c.plotX,u=a(c.x2,c.x+(c.len||0)),w=b.translate(u,0,0,0,1),u=Math.abs(w-m),t=this.chart.inverted,p=a(g.borderWidth,1)%2/2,v=f.offset,A=Math.round(f.width);k&&(k-=u,0>k&&(k=0),m-=k/2,w+=k/2);m=Math.max(m,-10);w=Math.min(Math.max(w,-10),b.len+10);x(c.options.pointWidth)&&(v-=(Math.ceil(c.options.pointWidth)-A)/2,A=Math.ceil(c.options.pointWidth));g.pointPlacement&&q(c.plotY)&&e.categories&& +(c.plotY=e.translate(c.y,0,1,0,1,g.pointPlacement));c.shapeArgs={x:Math.floor(Math.min(m,w))+p,y:Math.floor(c.plotY+v)+p,width:Math.round(Math.abs(w-m)),height:A,r:this.options.borderRadius};e=c.shapeArgs.x;g=e+c.shapeArgs.width;0>e||g>b.len?(e=Math.min(b.len,Math.max(0,e)),g=Math.max(0,Math.min(g,b.len)),b=g-e,c.dlBox=B(c.shapeArgs,{x:e,width:g-e,centerX:b?b/2:null})):c.dlBox=null;c.tooltipPos[0]+=t?0:u/2;c.tooltipPos[1]-=t?-u/2:f.width/2;if(b=c.partialFill)n(b)&&(b=b.amount),q(b)||(b=0),f=c.shapeArgs, +c.partShapeArgs={x:f.x,y:f.y,width:f.width,height:f.height,r:this.options.borderRadius},c.clipRectArgs={x:f.x,y:f.y,width:Math.max(Math.round(u*b+(c.plotX-m)),0),height:f.height}},translate:function(){m.prototype.translate.apply(this,arguments);this.points.forEach(function(a){this.translatePoint(a)},this)},drawPoint:function(a,b){var c=this.options,e=this.chart.renderer,f=a.graphic,g=a.shapeType,m=a.shapeArgs,u=a.partShapeArgs,q=a.clipRectArgs,t=a.partialFill,p=a.selected&&"select",v=c.stacking&& +!c.borderRadius;if(a.isNull)f&&(a.graphic=f.destroy());else{if(f)a.graphicOriginal[b](B(m));else a.graphic=f=e.g("point").addClass(a.getClassName()).add(a.group||this.group),a.graphicOriginal=e[g](m).addClass(a.getClassName()).addClass("highcharts-partfill-original").add(f);u&&(a.graphicOverlay?(a.graphicOverlay[b](B(u)),a.clipRect.animate(B(q))):(a.clipRect=e.clipRect(q.x,q.y,q.width,q.height),a.graphicOverlay=e[g](u).addClass("highcharts-partfill-overlay").add(f).clip(a.clipRect)));this.chart.styledMode|| +(a.graphicOriginal.attr(this.pointAttribs(a,p)).shadow(c.shadow,null,v),u&&(n(t)||(t={}),n(c.partialFill)&&(t=B(t,c.partialFill)),b=t.fill||k(a.color||this.color).brighten(-.3).get(),a.graphicOverlay.attr(this.pointAttribs(a,p)).attr({fill:b}).shadow(c.shadow,null,v)))}},drawPoints:function(){var a=this,b=a.getAnimationVerb();a.points.forEach(function(c){a.drawPoint(c,b)})},getAnimationVerb:function(){return this.chart.pointCount<(this.options.animationLimit||250)?"animate":"attr"}},{applyOptions:function(){var a, +b=A.prototype.applyOptions.apply(this,arguments),c=b.series;if(c.options.colorByPoint&&!b.options.color){a=c.options.colors||c.chart.options.colors;var f=b.y%(a?a.length:c.chart.options.chart.colorCount);a=a&&a[f];c.chart.styledMode||(b.color=a);b.options.colorIndex||(b.colorIndex=f)}return b},init:function(){A.prototype.init.apply(this,arguments);this.y||(this.y=0);return this},setState:function(){A.prototype.setState.apply(this,arguments);this.series.drawPoint(this,this.series.getAnimationVerb())}, +getLabelConfig:function(){var a=A.prototype.getLabelConfig.call(this),b=this.series.yAxis.categories;a.x2=this.x2;a.yCategory=this.yCategory=b&&b[this.y];return a},tooltipDateKeys:["x","x2"],isValid:function(){return"number"===typeof this.x&&"number"===typeof this.x2}});v(f,"afterGetSeriesExtremes",function(){var c=this.series,b,d;this.isXAxis&&(b=a(this.dataMax,-Number.MAX_VALUE),c.forEach(function(a){a.x2Data&&a.x2Data.forEach(function(a){a>b&&(b=a,d=!0)})}),d&&(this.dataMax=b))})})(C);(function(c){var v= +c.dateFormat,x=c.isObject,k=c.isNumber,m=c.merge,t=c.pick,q=c.seriesType,n=c.stop,B=c.seriesTypes.xrange;q("gantt","xrange",{grouping:!1,dataLabels:{enabled:!0,formatter:function(){var a=this.point.partialFill;x(a)&&(a=a.amount);if(k(a)&&0c?.5:g/(c-1))})},setTickPositions:function(){if(!this.dataClasses)return f.prototype.setTickPositions.call(this)},initStops:function(){this.stops=this.options.stops||[[0,this.options.minColor],[1,this.options.maxColor]];this.stops.forEach(function(a){a.color=l(a[1])})},setOptions:function(a){f.prototype.setOptions.call(this,a);this.options.crosshair= -this.options.marker},setAxisSize:function(){var a=this.legendSymbol,d=this.chart,e=d.options.legend||{},h,k;a?(this.left=e=a.attr("x"),this.top=h=a.attr("y"),this.width=k=a.attr("width"),this.height=a=a.attr("height"),this.right=d.chartWidth-e-k,this.bottom=d.chartHeight-h-a,this.len=this.horiz?k:a,this.pos=this.horiz?e:h):this.len=(this.horiz?e.symbolWidth:e.symbolHeight)||this.defaultLegendLength},normalizedValue:function(a){this.isLog&&(a=this.val2lin(a));return 1-(this.max-a)/(this.max-this.min|| -1)},toColor:function(a,d){var e=this.stops,h,k,b=this.dataClasses,g,c;if(b)for(c=b.length;c--;){if(g=b[c],h=g.from,e=g.to,(void 0===h||a>=h)&&(void 0===e||a<=e)){k=g.color;d&&(d.dataClass=c,d.colorIndex=g.colorIndex);break}}else{a=this.normalizedValue(a);for(c=e.length;c--&&!(a>e[c][0]););h=e[c]||e[c+1];e=e[c+1]||h;a=1-(e[0]-a)/(e[0]-h[0]||1);k=h.color.tweenTo(e.color,a)}return k},getOffset:function(){var a=this.legendGroup,d=this.chart.axisOffset[this.side];a&&(this.axisParent=a,f.prototype.getOffset.call(this), -this.added||(this.added=!0,this.labelLeft=0,this.labelRight=this.width),this.chart.axisOffset[this.side]=d)},setLegendColor:function(){var a,d=this.reversed;a=d?1:0;d=d?0:1;a=this.horiz?[a,0,d,0]:[0,d,0,a];this.legendColor={linearGradient:{x1:a[0],y1:a[1],x2:a[2],y2:a[3]},stops:this.stops}},drawLegendSymbol:function(a,d){var e=a.padding,c=a.options,k=this.horiz,b=u(c.symbolWidth,k?this.defaultLegendLength:12),g=u(c.symbolHeight,k?12:this.defaultLegendLength),l=u(c.labelPadding,k?16:30),c=u(c.itemDistance, -10);this.setLegendColor();d.legendSymbol=this.chart.renderer.rect(0,a.baseline-11,b,g).attr({zIndex:1}).add(d.legendGroup);this.legendItemWidth=b+e+(k?c:l);this.legendItemHeight=g+e+(k?l:0)},setState:function(a){this.series.forEach(function(d){d.setState(a)})},visible:!0,setVisible:w,getSeriesExtremes:function(){var a=this.series,d=a.length;this.dataMin=Infinity;for(this.dataMax=-Infinity;d--;)a[d].getExtremes(),void 0!==a[d].valueMin&&(this.dataMin=Math.min(this.dataMin,a[d].valueMin),this.dataMax= -Math.max(this.dataMax,a[d].valueMax))},drawCrosshair:function(a,d){var e=d&&d.plotX,c=d&&d.plotY,b,g=this.pos,l=this.len;d&&(b=this.toPixels(d[d.series.colorKey]),bg+l&&(b=g+l+2),d.plotX=b,d.plotY=this.len-b,f.prototype.drawCrosshair.call(this,a,d),d.plotX=e,d.plotY=c,this.cross&&!this.cross.addedToColorAxis&&this.legendGroup&&(this.cross.addClass("highcharts-coloraxis-marker").add(this.legendGroup),this.cross.addedToColorAxis=!0,this.chart.styledMode||this.cross.attr({fill:this.crosshair.color})))}, -getPlotLinePath:function(a,d,e,c,b){return n(b)?this.horiz?["M",b-4,this.top-6,"L",b+4,this.top-6,b,this.top,"Z"]:["M",this.left,b,"L",this.left-6,b+6,this.left-6,b-6,"Z"]:f.prototype.getPlotLinePath.call(this,a,d,e,c)},update:function(a,d){var e=this.chart,b=e.legend;this.series.forEach(function(a){a.isDirtyData=!0});a.dataClasses&&b.allItems&&(b.allItems.forEach(function(a){a.isDataClass&&a.legendGroup&&a.legendGroup.destroy()}),e.isDirtyLegend=!0);e.options[this.coll]=v(this.userOptions,a);f.prototype.update.call(this, -a,d);this.legendItem&&(this.setLegendColor(),b.colorizeItem(this,!0))},remove:function(){this.legendItem&&this.chart.legend.destroyItem(this);f.prototype.remove.call(this)},getDataClassLegendSymbols:function(){var a=this,d=this.chart,e=this.legendItems,c=d.options.legend,l=c.valueDecimals,p=c.valueSuffix||"",f;e.length||this.dataClasses.forEach(function(c,h){var k=!0,n=c.from,m=c.to;f="";void 0===n?f="\x3c ":void 0===m&&(f="\x3e ");void 0!==n&&(f+=b.numberFormat(n,l)+p);void 0!==n&&void 0!==m&&(f+= -" - ");void 0!==m&&(f+=b.numberFormat(m,l)+p);e.push(q({chart:d,name:f,options:{},drawLegendSymbol:g.drawRectangle,visible:!0,setState:w,isDataClass:!0,setVisible:function(){k=this.visible=!k;a.series.forEach(function(a){a.points.forEach(function(a){a.dataClass===h&&a.setVisible(k)})});d.legend.colorizeItem(this,k)}},c))});return e},name:""}),["fill","stroke"].forEach(function(a){b.Fx.prototype[a+"Setter"]=function(){this.elem.attr(a,l(this.start).tweenTo(l(this.end),this.pos),null,!0)}}),r(m,"afterGetAxes", -function(){var a=this.options.colorAxis;this.colorAxis=[];a&&new p(this,a)}),r(c,"afterGetAllItems",function(a){var d=[],c=this.chart.colorAxis[0];c&&c.options&&c.options.showInLegend&&(c.options.dataClasses?d=c.getDataClassLegendSymbols():d.push(c),c.series.forEach(function(c){b.erase(a.allItems,c)}));for(c=d.length;c--;)a.allItems.unshift(d[c])}),r(c,"afterColorizeItem",function(a){a.visible&&a.item.legendColor&&a.item.legendSymbol.attr({fill:a.item.legendColor})}),r(c,"afterUpdate",function(a, -c,b){this.chart.colorAxis[0]&&this.chart.colorAxis[0].update({},b)}))})(m);(function(b){var m=b.defined,f=b.noop,t=b.seriesTypes;b.colorPointMixin={isValid:function(){return null!==this.value&&Infinity!==this.value&&-Infinity!==this.value},setVisible:function(b){var l=this,f=b?"show":"hide";l.visible=!!b;["graphic","dataLabel"].forEach(function(b){if(l[b])l[b][f]()})},setState:function(l){b.Point.prototype.setState.call(this,l);this.graphic&&this.graphic.attr({zIndex:"hover"===l?1:0})}};b.colorSeriesMixin= -{pointArrayMap:["value"],axisTypes:["xAxis","yAxis","colorAxis"],optionalAxis:"colorAxis",trackerGroups:["group","markerGroup","dataLabelsGroup"],getSymbol:f,parallelArrays:["x","y","value"],colorKey:"value",pointAttribs:t.column.prototype.pointAttribs,translateColors:function(){var b=this,f=this.options.nullColor,m=this.colorAxis,n=this.colorKey;this.data.forEach(function(c){var g=c[n];if(g=c.options.color||(c.isNull?f:m&&void 0!==g?m.toColor(g,c):c.color||b.color))c.color=g})},colorAttribs:function(b){var f= -{};m(b.color)&&(f[this.colorProp||"fill"]=b.color);return f}}})(m);(function(b){var m=b.colorPointMixin,f=b.merge,t=b.noop,l=b.pick,p=b.Series,q=b.seriesType,n=b.seriesTypes;q("heatmap","scatter",{animation:!1,borderWidth:0,nullColor:"#f7f7f7",dataLabels:{formatter:function(){return this.point.value},inside:!0,verticalAlign:"middle",crop:!1,overflow:!1,padding:0},marker:null,pointRange:null,tooltip:{pointFormat:"{point.x}, {point.y}: {point.value}\x3cbr/\x3e"},states:{hover:{halo:!1,brightness:.2}}}, -f(b.colorSeriesMixin,{pointArrayMap:["y","value"],hasPointSpecificOptions:!0,getExtremesFromAll:!0,directTouch:!0,init:function(){var b;n.scatter.prototype.init.apply(this,arguments);b=this.options;b.pointRange=l(b.pointRange,b.colsize||1);this.yAxis.axisPointRange=b.rowsize||1},translate:function(){var b=this.options,g=this.xAxis,f=this.yAxis,m=b.pointPadding||0,n=function(a,b,c){return Math.min(Math.max(b,a),c)};this.generatePoints();this.points.forEach(function(a){var c=(b.colsize||1)/2,e=(b.rowsize|| -1)/2,h=n(Math.round(g.len-g.translate(a.x-c,0,1,0,1)),-g.len,2*g.len),c=n(Math.round(g.len-g.translate(a.x+c,0,1,0,1)),-g.len,2*g.len),k=n(Math.round(f.translate(a.y-e,0,1,0,1)),-f.len,2*f.len),e=n(Math.round(f.translate(a.y+e,0,1,0,1)),-f.len,2*f.len),p=l(a.pointPadding,m);a.plotX=a.clientX=(h+c)/2;a.plotY=(k+e)/2;a.shapeType="rect";a.shapeArgs={x:Math.min(h,c)+p,y:Math.min(k,e)+p,width:Math.abs(c-h)-2*p,height:Math.abs(e-k)-2*p}});this.translateColors()},drawPoints:function(){var b=this.chart.styledMode? -"css":"attr";n.column.prototype.drawPoints.call(this);this.points.forEach(function(c){c.graphic[b](this.colorAttribs(c))},this)},animate:t,getBox:t,drawLegendSymbol:b.LegendSymbolMixin.drawRectangle,alignDataLabel:n.column.prototype.alignDataLabel,getExtremes:function(){p.prototype.getExtremes.call(this,this.valueData);this.valueMin=this.dataMin;this.valueMax=this.dataMax;p.prototype.getExtremes.call(this)}}),b.extend({haloPath:function(b){if(!b)return[];var c=this.shapeArgs;return["M",c.x-b,c.y- -b,"L",c.x-b,c.y+c.height+b,c.x+c.width+b,c.y+c.height+b,c.x+c.width+b,c.y-b,"Z"]}},m))})(m)}); -//# sourceMappingURL=heatmap.js.map +/* + Highcharts JS v7.0.1 (2018-12-19) + + (c) 2009-2018 Torstein Honsi + + License: www.highcharts.com/license +*/ +(function(m){"object"===typeof module&&module.exports?module.exports=m:"function"===typeof define&&define.amd?define(function(){return m}):m("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(m){(function(b){var r=b.addEvent,f=b.Axis,m=b.Chart,l=b.color,p,q=b.extend,n=b.isNumber,c=b.Legend,g=b.LegendSymbolMixin,w=b.noop,v=b.merge,u=b.pick;b.ColorAxis||(p=b.ColorAxis=function(){this.init.apply(this,arguments)},q(p.prototype,f.prototype),q(p.prototype,{defaultColorAxisOptions:{lineWidth:0, +minPadding:0,maxPadding:0,gridLineWidth:1,tickPixelInterval:72,startOnTick:!0,endOnTick:!0,offset:0,marker:{animation:{duration:50},width:.01,color:"#999999"},labels:{overflow:"justify",rotation:0},minColor:"#e6ebf5",maxColor:"#003399",tickLength:5,showInLegend:!0},keepProps:["legendGroup","legendItemHeight","legendItemWidth","legendItem","legendSymbol"].concat(f.prototype.keepProps),init:function(a,d){var e="vertical"!==a.options.legend.layout,h;this.coll="colorAxis";h=v(this.defaultColorAxisOptions, +{side:e?2:1,reversed:!e},d,{opposite:!e,showEmpty:!1,title:null,visible:a.options.legend.enabled});f.prototype.init.call(this,a,h);d.dataClasses&&this.initDataClasses(d);this.initStops();this.horiz=e;this.zoomEnabled=!1;this.defaultLegendLength=200},initDataClasses:function(a){var d=this.chart,e,h=0,k=d.options.chart.colorCount,b=this.options,c=a.dataClasses.length;this.dataClasses=e=[];this.legendItems=[];a.dataClasses.forEach(function(a,g){a=v(a);e.push(a);if(d.styledMode||!a.color)"category"=== +b.dataClassColor?(d.styledMode||(g=d.options.colors,k=g.length,a.color=g[h]),a.colorIndex=h,h++,h===k&&(h=0)):a.color=l(b.minColor).tweenTo(l(b.maxColor),2>c?.5:g/(c-1))})},setTickPositions:function(){if(!this.dataClasses)return f.prototype.setTickPositions.call(this)},initStops:function(){this.stops=this.options.stops||[[0,this.options.minColor],[1,this.options.maxColor]];this.stops.forEach(function(a){a.color=l(a[1])})},setOptions:function(a){f.prototype.setOptions.call(this,a);this.options.crosshair= +this.options.marker},setAxisSize:function(){var a=this.legendSymbol,d=this.chart,e=d.options.legend||{},h,k;a?(this.left=e=a.attr("x"),this.top=h=a.attr("y"),this.width=k=a.attr("width"),this.height=a=a.attr("height"),this.right=d.chartWidth-e-k,this.bottom=d.chartHeight-h-a,this.len=this.horiz?k:a,this.pos=this.horiz?e:h):this.len=(this.horiz?e.symbolWidth:e.symbolHeight)||this.defaultLegendLength},normalizedValue:function(a){this.isLog&&(a=this.val2lin(a));return 1-(this.max-a)/(this.max-this.min|| +1)},toColor:function(a,d){var e=this.stops,h,k,b=this.dataClasses,g,c;if(b)for(c=b.length;c--;){if(g=b[c],h=g.from,e=g.to,(void 0===h||a>=h)&&(void 0===e||a<=e)){k=g.color;d&&(d.dataClass=c,d.colorIndex=g.colorIndex);break}}else{a=this.normalizedValue(a);for(c=e.length;c--&&!(a>e[c][0]););h=e[c]||e[c+1];e=e[c+1]||h;a=1-(e[0]-a)/(e[0]-h[0]||1);k=h.color.tweenTo(e.color,a)}return k},getOffset:function(){var a=this.legendGroup,d=this.chart.axisOffset[this.side];a&&(this.axisParent=a,f.prototype.getOffset.call(this), +this.added||(this.added=!0,this.labelLeft=0,this.labelRight=this.width),this.chart.axisOffset[this.side]=d)},setLegendColor:function(){var a,d=this.reversed;a=d?1:0;d=d?0:1;a=this.horiz?[a,0,d,0]:[0,d,0,a];this.legendColor={linearGradient:{x1:a[0],y1:a[1],x2:a[2],y2:a[3]},stops:this.stops}},drawLegendSymbol:function(a,d){var e=a.padding,c=a.options,k=this.horiz,b=u(c.symbolWidth,k?this.defaultLegendLength:12),g=u(c.symbolHeight,k?12:this.defaultLegendLength),l=u(c.labelPadding,k?16:30),c=u(c.itemDistance, +10);this.setLegendColor();d.legendSymbol=this.chart.renderer.rect(0,a.baseline-11,b,g).attr({zIndex:1}).add(d.legendGroup);this.legendItemWidth=b+e+(k?c:l);this.legendItemHeight=g+e+(k?l:0)},setState:function(a){this.series.forEach(function(d){d.setState(a)})},visible:!0,setVisible:w,getSeriesExtremes:function(){var a=this.series,d=a.length;this.dataMin=Infinity;for(this.dataMax=-Infinity;d--;)a[d].getExtremes(),void 0!==a[d].valueMin&&(this.dataMin=Math.min(this.dataMin,a[d].valueMin),this.dataMax= +Math.max(this.dataMax,a[d].valueMax))},drawCrosshair:function(a,d){var e=d&&d.plotX,c=d&&d.plotY,b,g=this.pos,l=this.len;d&&(b=this.toPixels(d[d.series.colorKey]),bg+l&&(b=g+l+2),d.plotX=b,d.plotY=this.len-b,f.prototype.drawCrosshair.call(this,a,d),d.plotX=e,d.plotY=c,this.cross&&!this.cross.addedToColorAxis&&this.legendGroup&&(this.cross.addClass("highcharts-coloraxis-marker").add(this.legendGroup),this.cross.addedToColorAxis=!0,this.chart.styledMode||this.cross.attr({fill:this.crosshair.color})))}, +getPlotLinePath:function(a,d,e,c,b){return n(b)?this.horiz?["M",b-4,this.top-6,"L",b+4,this.top-6,b,this.top,"Z"]:["M",this.left,b,"L",this.left-6,b+6,this.left-6,b-6,"Z"]:f.prototype.getPlotLinePath.call(this,a,d,e,c)},update:function(a,d){var e=this.chart,b=e.legend;this.series.forEach(function(a){a.isDirtyData=!0});a.dataClasses&&b.allItems&&(b.allItems.forEach(function(a){a.isDataClass&&a.legendGroup&&a.legendGroup.destroy()}),e.isDirtyLegend=!0);e.options[this.coll]=v(this.userOptions,a);f.prototype.update.call(this, +a,d);this.legendItem&&(this.setLegendColor(),b.colorizeItem(this,!0))},remove:function(){this.legendItem&&this.chart.legend.destroyItem(this);f.prototype.remove.call(this)},getDataClassLegendSymbols:function(){var a=this,d=this.chart,e=this.legendItems,c=d.options.legend,l=c.valueDecimals,p=c.valueSuffix||"",f;e.length||this.dataClasses.forEach(function(c,h){var k=!0,n=c.from,m=c.to;f="";void 0===n?f="\x3c ":void 0===m&&(f="\x3e ");void 0!==n&&(f+=b.numberFormat(n,l)+p);void 0!==n&&void 0!==m&&(f+= +" - ");void 0!==m&&(f+=b.numberFormat(m,l)+p);e.push(q({chart:d,name:f,options:{},drawLegendSymbol:g.drawRectangle,visible:!0,setState:w,isDataClass:!0,setVisible:function(){k=this.visible=!k;a.series.forEach(function(a){a.points.forEach(function(a){a.dataClass===h&&a.setVisible(k)})});d.legend.colorizeItem(this,k)}},c))});return e},name:""}),["fill","stroke"].forEach(function(a){b.Fx.prototype[a+"Setter"]=function(){this.elem.attr(a,l(this.start).tweenTo(l(this.end),this.pos),null,!0)}}),r(m,"afterGetAxes", +function(){var a=this.options.colorAxis;this.colorAxis=[];a&&new p(this,a)}),r(c,"afterGetAllItems",function(a){var d=[],c=this.chart.colorAxis[0];c&&c.options&&c.options.showInLegend&&(c.options.dataClasses?d=c.getDataClassLegendSymbols():d.push(c),c.series.forEach(function(c){b.erase(a.allItems,c)}));for(c=d.length;c--;)a.allItems.unshift(d[c])}),r(c,"afterColorizeItem",function(a){a.visible&&a.item.legendColor&&a.item.legendSymbol.attr({fill:a.item.legendColor})}),r(c,"afterUpdate",function(a, +c,b){this.chart.colorAxis[0]&&this.chart.colorAxis[0].update({},b)}))})(m);(function(b){var m=b.defined,f=b.noop,t=b.seriesTypes;b.colorPointMixin={isValid:function(){return null!==this.value&&Infinity!==this.value&&-Infinity!==this.value},setVisible:function(b){var l=this,f=b?"show":"hide";l.visible=!!b;["graphic","dataLabel"].forEach(function(b){if(l[b])l[b][f]()})},setState:function(l){b.Point.prototype.setState.call(this,l);this.graphic&&this.graphic.attr({zIndex:"hover"===l?1:0})}};b.colorSeriesMixin= +{pointArrayMap:["value"],axisTypes:["xAxis","yAxis","colorAxis"],optionalAxis:"colorAxis",trackerGroups:["group","markerGroup","dataLabelsGroup"],getSymbol:f,parallelArrays:["x","y","value"],colorKey:"value",pointAttribs:t.column.prototype.pointAttribs,translateColors:function(){var b=this,f=this.options.nullColor,m=this.colorAxis,n=this.colorKey;this.data.forEach(function(c){var g=c[n];if(g=c.options.color||(c.isNull?f:m&&void 0!==g?m.toColor(g,c):c.color||b.color))c.color=g})},colorAttribs:function(b){var f= +{};m(b.color)&&(f[this.colorProp||"fill"]=b.color);return f}}})(m);(function(b){var m=b.colorPointMixin,f=b.merge,t=b.noop,l=b.pick,p=b.Series,q=b.seriesType,n=b.seriesTypes;q("heatmap","scatter",{animation:!1,borderWidth:0,nullColor:"#f7f7f7",dataLabels:{formatter:function(){return this.point.value},inside:!0,verticalAlign:"middle",crop:!1,overflow:!1,padding:0},marker:null,pointRange:null,tooltip:{pointFormat:"{point.x}, {point.y}: {point.value}\x3cbr/\x3e"},states:{hover:{halo:!1,brightness:.2}}}, +f(b.colorSeriesMixin,{pointArrayMap:["y","value"],hasPointSpecificOptions:!0,getExtremesFromAll:!0,directTouch:!0,init:function(){var b;n.scatter.prototype.init.apply(this,arguments);b=this.options;b.pointRange=l(b.pointRange,b.colsize||1);this.yAxis.axisPointRange=b.rowsize||1},translate:function(){var b=this.options,g=this.xAxis,f=this.yAxis,m=b.pointPadding||0,n=function(a,b,c){return Math.min(Math.max(b,a),c)};this.generatePoints();this.points.forEach(function(a){var c=(b.colsize||1)/2,e=(b.rowsize|| +1)/2,h=n(Math.round(g.len-g.translate(a.x-c,0,1,0,1)),-g.len,2*g.len),c=n(Math.round(g.len-g.translate(a.x+c,0,1,0,1)),-g.len,2*g.len),k=n(Math.round(f.translate(a.y-e,0,1,0,1)),-f.len,2*f.len),e=n(Math.round(f.translate(a.y+e,0,1,0,1)),-f.len,2*f.len),p=l(a.pointPadding,m);a.plotX=a.clientX=(h+c)/2;a.plotY=(k+e)/2;a.shapeType="rect";a.shapeArgs={x:Math.min(h,c)+p,y:Math.min(k,e)+p,width:Math.abs(c-h)-2*p,height:Math.abs(e-k)-2*p}});this.translateColors()},drawPoints:function(){var b=this.chart.styledMode? +"css":"attr";n.column.prototype.drawPoints.call(this);this.points.forEach(function(c){c.graphic[b](this.colorAttribs(c))},this)},animate:t,getBox:t,drawLegendSymbol:b.LegendSymbolMixin.drawRectangle,alignDataLabel:n.column.prototype.alignDataLabel,getExtremes:function(){p.prototype.getExtremes.call(this,this.valueData);this.valueMin=this.dataMin;this.valueMax=this.dataMax;p.prototype.getExtremes.call(this)}}),b.extend({haloPath:function(b){if(!b)return[];var c=this.shapeArgs;return["M",c.x-b,c.y- +b,"L",c.x-b,c.y+c.height+b,c.x+c.width+b,c.y+c.height+b,c.x+c.width+b,c.y-b,"Z"]}},m))})(m)}); +//# sourceMappingURL=heatmap.js.map diff --git a/docs/libs/highcharts-7.0.1/modules/item-series.js b/docs/libs/highcharts-7.0.1/modules/item-series.js index ffc0a071..6b656dae 100644 --- a/docs/libs/highcharts-7.0.1/modules/item-series.js +++ b/docs/libs/highcharts-7.0.1/modules/item-series.js @@ -1,13 +1,13 @@ -/* - Highcharts JS v7.0.1 (2018-12-19) - - Item series type for Highcharts - - (c) 2010-2018 Torstein Honsi - - License: www.highcharts.com/license -*/ -(function(c){"object"===typeof module&&module.exports?module.exports=c:"function"===typeof define&&define.amd?define(function(){return c}):c("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(c){(function(f){var c=f.extend,u=f.pick,r=f.seriesType;r("item","column",{itemPadding:.2,marker:{symbol:"circle",states:{hover:{},select:{}}}},{drawPoints:function(){var b=this,v=b.chart.renderer,l=this.options.marker,m=this.yAxis.transA*b.options.itemPadding,n=this.borderWidth%2?.5:1;this.points.forEach(function(a){var d, -e,g,h,k;d=a.marker||{};var w=d.symbol||l.symbol,r=u(d.radius,l.radius),p,t,x="rect"!==w,q;a.graphics=g=a.graphics||{};k=a.pointAttr?a.pointAttr[a.selected?"selected":""]||b.pointAttr[""]:b.pointAttribs(a,a.selected&&"select");delete k.r;b.chart.styledMode&&(delete k.stroke,delete k["stroke-width"]);if(null!==a.y)for(a.graphic||(a.graphic=v.g("point").add(b.group)),h=a.y,t=u(a.stackY,a.y),p=Math.min(a.pointWidth,b.yAxis.transA-m),d=t;d>t-a.y;d--)e=a.barX+(x?a.pointWidth/2-p/2:0),q=b.yAxis.toPixels(d, -!0)+m/2,b.options.crisp&&(e=Math.round(e)-n,q=Math.round(q)+n),e={x:e,y:q,width:Math.round(x?p:a.pointWidth),height:Math.round(p),r:r},g[h]?g[h].animate(e):g[h]=v.symbol(w).attr(c(e,k)).add(a.graphic),g[h].isActive=!0,h--;f.objectEach(g,function(a,b){a.isActive?a.isActive=!1:(a.destroy(),delete a[b])})})}});f.SVGRenderer.prototype.symbols.rect=function(b,c,l,m,n){return f.SVGRenderer.prototype.symbols.callout(b,c,l,m,n)}})(c)}); -//# sourceMappingURL=item-series.js.map +/* + Highcharts JS v7.0.1 (2018-12-19) + + Item series type for Highcharts + + (c) 2010-2018 Torstein Honsi + + License: www.highcharts.com/license +*/ +(function(c){"object"===typeof module&&module.exports?module.exports=c:"function"===typeof define&&define.amd?define(function(){return c}):c("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(c){(function(f){var c=f.extend,u=f.pick,r=f.seriesType;r("item","column",{itemPadding:.2,marker:{symbol:"circle",states:{hover:{},select:{}}}},{drawPoints:function(){var b=this,v=b.chart.renderer,l=this.options.marker,m=this.yAxis.transA*b.options.itemPadding,n=this.borderWidth%2?.5:1;this.points.forEach(function(a){var d, +e,g,h,k;d=a.marker||{};var w=d.symbol||l.symbol,r=u(d.radius,l.radius),p,t,x="rect"!==w,q;a.graphics=g=a.graphics||{};k=a.pointAttr?a.pointAttr[a.selected?"selected":""]||b.pointAttr[""]:b.pointAttribs(a,a.selected&&"select");delete k.r;b.chart.styledMode&&(delete k.stroke,delete k["stroke-width"]);if(null!==a.y)for(a.graphic||(a.graphic=v.g("point").add(b.group)),h=a.y,t=u(a.stackY,a.y),p=Math.min(a.pointWidth,b.yAxis.transA-m),d=t;d>t-a.y;d--)e=a.barX+(x?a.pointWidth/2-p/2:0),q=b.yAxis.toPixels(d, +!0)+m/2,b.options.crisp&&(e=Math.round(e)-n,q=Math.round(q)+n),e={x:e,y:q,width:Math.round(x?p:a.pointWidth),height:Math.round(p),r:r},g[h]?g[h].animate(e):g[h]=v.symbol(w).attr(c(e,k)).add(a.graphic),g[h].isActive=!0,h--;f.objectEach(g,function(a,b){a.isActive?a.isActive=!1:(a.destroy(),delete a[b])})})}});f.SVGRenderer.prototype.symbols.rect=function(b,c,l,m,n){return f.SVGRenderer.prototype.symbols.callout(b,c,l,m,n)}})(c)}); +//# sourceMappingURL=item-series.js.map diff --git a/docs/libs/highcharts-7.0.1/modules/map.js b/docs/libs/highcharts-7.0.1/modules/map.js index 3284d98b..57bfe6a3 100644 --- a/docs/libs/highcharts-7.0.1/modules/map.js +++ b/docs/libs/highcharts-7.0.1/modules/map.js @@ -1,88 +1,88 @@ -/* - Highmaps JS v7.0.1 (2018-12-19) - Highmaps as a plugin for Highcharts or Highstock. - - (c) 2011-2018 Torstein Honsi - - License: www.highcharts.com/license -*/ -(function(z){"object"===typeof module&&module.exports?module.exports=z:"function"===typeof define&&define.amd?define(function(){return z}):z("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(z){(function(a){var p=a.addEvent,h=a.Axis,n=a.pick;p(h,"getSeriesExtremes",function(){var a=[];this.isXAxis&&(this.series.forEach(function(e,r){e.useMapGeometry&&(a[r]=e.xData,e.xData=[])}),this.seriesXData=a)});p(h,"afterGetSeriesExtremes",function(){var a=this.seriesXData,e,t,h;this.isXAxis&&(e= -n(this.dataMin,Number.MAX_VALUE),t=n(this.dataMax,-Number.MAX_VALUE),this.series.forEach(function(d,b){d.useMapGeometry&&(e=Math.min(e,n(d.minX,e)),t=Math.max(t,n(d.maxX,t)),d.xData=a[b],h=!0)}),h&&(this.dataMin=e,this.dataMax=t),delete this.seriesXData)});p(h,"afterSetAxisTranslation",function(){var a=this.chart,e;e=a.plotWidth/a.plotHeight;var a=a.xAxis[0],h;"yAxis"===this.coll&&void 0!==a.transA&&this.series.forEach(function(a){a.preserveAspectRatio&&(h=!0)});if(h&&(this.transA=a.transA=Math.min(this.transA, -a.transA),e/=(a.max-a.min)/(this.max-this.min),e=1>e?this:a,a=(e.max-e.min)*e.transA,e.pixelPadding=e.len-a,e.minPixelPadding=e.pixelPadding/2,a=e.fixTo)){a=a[1]-e.toValue(a[0],!0);a*=e.transA;if(Math.abs(a)>e.minPixelPadding||e.min===e.dataMin&&e.max===e.dataMax)a=0;e.minPixelPadding-=a}});p(h,"render",function(){this.fixTo=null})})(z);(function(a){var p=a.addEvent,h=a.Axis,n=a.Chart,r=a.color,e,t=a.extend,y=a.isNumber,d=a.Legend,b=a.LegendSymbolMixin,f=a.noop,u=a.merge,q=a.pick;a.ColorAxis||(e= -a.ColorAxis=function(){this.init.apply(this,arguments)},t(e.prototype,h.prototype),t(e.prototype,{defaultColorAxisOptions:{lineWidth:0,minPadding:0,maxPadding:0,gridLineWidth:1,tickPixelInterval:72,startOnTick:!0,endOnTick:!0,offset:0,marker:{animation:{duration:50},width:.01,color:"#999999"},labels:{overflow:"justify",rotation:0},minColor:"#e6ebf5",maxColor:"#003399",tickLength:5,showInLegend:!0},keepProps:["legendGroup","legendItemHeight","legendItemWidth","legendItem","legendSymbol"].concat(h.prototype.keepProps), -init:function(c,l){var g="vertical"!==c.options.legend.layout,a;this.coll="colorAxis";a=u(this.defaultColorAxisOptions,{side:g?2:1,reversed:!g},l,{opposite:!g,showEmpty:!1,title:null,visible:c.options.legend.enabled});h.prototype.init.call(this,c,a);l.dataClasses&&this.initDataClasses(l);this.initStops();this.horiz=g;this.zoomEnabled=!1;this.defaultLegendLength=200},initDataClasses:function(c){var l=this.chart,g,a=0,k=l.options.chart.colorCount,m=this.options,b=c.dataClasses.length;this.dataClasses= -g=[];this.legendItems=[];c.dataClasses.forEach(function(c,x){c=u(c);g.push(c);if(l.styledMode||!c.color)"category"===m.dataClassColor?(l.styledMode||(x=l.options.colors,k=x.length,c.color=x[a]),c.colorIndex=a,a++,a===k&&(a=0)):c.color=r(m.minColor).tweenTo(r(m.maxColor),2>b?.5:x/(b-1))})},setTickPositions:function(){if(!this.dataClasses)return h.prototype.setTickPositions.call(this)},initStops:function(){this.stops=this.options.stops||[[0,this.options.minColor],[1,this.options.maxColor]];this.stops.forEach(function(c){c.color= -r(c[1])})},setOptions:function(c){h.prototype.setOptions.call(this,c);this.options.crosshair=this.options.marker},setAxisSize:function(){var c=this.legendSymbol,l=this.chart,g=l.options.legend||{},a,k;c?(this.left=g=c.attr("x"),this.top=a=c.attr("y"),this.width=k=c.attr("width"),this.height=c=c.attr("height"),this.right=l.chartWidth-g-k,this.bottom=l.chartHeight-a-c,this.len=this.horiz?k:c,this.pos=this.horiz?g:a):this.len=(this.horiz?g.symbolWidth:g.symbolHeight)||this.defaultLegendLength},normalizedValue:function(c){this.isLog&& -(c=this.val2lin(c));return 1-(this.max-c)/(this.max-this.min||1)},toColor:function(c,l){var a=this.stops,b,k,m=this.dataClasses,x,v;if(m)for(v=m.length;v--;){if(x=m[v],b=x.from,a=x.to,(void 0===b||c>=b)&&(void 0===a||c<=a)){k=x.color;l&&(l.dataClass=v,l.colorIndex=x.colorIndex);break}}else{c=this.normalizedValue(c);for(v=a.length;v--&&!(c>a[v][0]););b=a[v]||a[v+1];a=a[v+1]||b;c=1-(a[0]-c)/(a[0]-b[0]||1);k=b.color.tweenTo(a.color,c)}return k},getOffset:function(){var c=this.legendGroup,a=this.chart.axisOffset[this.side]; -c&&(this.axisParent=c,h.prototype.getOffset.call(this),this.added||(this.added=!0,this.labelLeft=0,this.labelRight=this.width),this.chart.axisOffset[this.side]=a)},setLegendColor:function(){var c,a=this.reversed;c=a?1:0;a=a?0:1;c=this.horiz?[c,0,a,0]:[0,a,0,c];this.legendColor={linearGradient:{x1:c[0],y1:c[1],x2:c[2],y2:c[3]},stops:this.stops}},drawLegendSymbol:function(c,a){var l=c.padding,b=c.options,k=this.horiz,m=q(b.symbolWidth,k?this.defaultLegendLength:12),x=q(b.symbolHeight,k?12:this.defaultLegendLength), -v=q(b.labelPadding,k?16:30),b=q(b.itemDistance,10);this.setLegendColor();a.legendSymbol=this.chart.renderer.rect(0,c.baseline-11,m,x).attr({zIndex:1}).add(a.legendGroup);this.legendItemWidth=m+l+(k?b:v);this.legendItemHeight=x+l+(k?v:0)},setState:function(c){this.series.forEach(function(a){a.setState(c)})},visible:!0,setVisible:f,getSeriesExtremes:function(){var c=this.series,a=c.length;this.dataMin=Infinity;for(this.dataMax=-Infinity;a--;)c[a].getExtremes(),void 0!==c[a].valueMin&&(this.dataMin= -Math.min(this.dataMin,c[a].valueMin),this.dataMax=Math.max(this.dataMax,c[a].valueMax))},drawCrosshair:function(c,a){var b=a&&a.plotX,l=a&&a.plotY,k,m=this.pos,x=this.len;a&&(k=this.toPixels(a[a.series.colorKey]),km+x&&(k=m+x+2),a.plotX=k,a.plotY=this.len-k,h.prototype.drawCrosshair.call(this,c,a),a.plotX=b,a.plotY=l,this.cross&&!this.cross.addedToColorAxis&&this.legendGroup&&(this.cross.addClass("highcharts-coloraxis-marker").add(this.legendGroup),this.cross.addedToColorAxis=!0,this.chart.styledMode|| -this.cross.attr({fill:this.crosshair.color})))},getPlotLinePath:function(c,a,b,f,k){return y(k)?this.horiz?["M",k-4,this.top-6,"L",k+4,this.top-6,k,this.top,"Z"]:["M",this.left,k,"L",this.left-6,k+6,this.left-6,k-6,"Z"]:h.prototype.getPlotLinePath.call(this,c,a,b,f)},update:function(c,a){var b=this.chart,l=b.legend;this.series.forEach(function(c){c.isDirtyData=!0});c.dataClasses&&l.allItems&&(l.allItems.forEach(function(c){c.isDataClass&&c.legendGroup&&c.legendGroup.destroy()}),b.isDirtyLegend=!0); -b.options[this.coll]=u(this.userOptions,c);h.prototype.update.call(this,c,a);this.legendItem&&(this.setLegendColor(),l.colorizeItem(this,!0))},remove:function(){this.legendItem&&this.chart.legend.destroyItem(this);h.prototype.remove.call(this)},getDataClassLegendSymbols:function(){var c=this,l=this.chart,g=this.legendItems,d=l.options.legend,k=d.valueDecimals,m=d.valueSuffix||"",x;g.length||this.dataClasses.forEach(function(v,d){var A=!0,e=v.from,u=v.to;x="";void 0===e?x="\x3c ":void 0===u&&(x="\x3e "); -void 0!==e&&(x+=a.numberFormat(e,k)+m);void 0!==e&&void 0!==u&&(x+=" - ");void 0!==u&&(x+=a.numberFormat(u,k)+m);g.push(t({chart:l,name:x,options:{},drawLegendSymbol:b.drawRectangle,visible:!0,setState:f,isDataClass:!0,setVisible:function(){A=this.visible=!A;c.series.forEach(function(c){c.points.forEach(function(c){c.dataClass===d&&c.setVisible(A)})});l.legend.colorizeItem(this,A)}},v))});return g},name:""}),["fill","stroke"].forEach(function(c){a.Fx.prototype[c+"Setter"]=function(){this.elem.attr(c, -r(this.start).tweenTo(r(this.end),this.pos),null,!0)}}),p(n,"afterGetAxes",function(){var c=this.options.colorAxis;this.colorAxis=[];c&&new e(this,c)}),p(d,"afterGetAllItems",function(c){var b=[],g=this.chart.colorAxis[0];g&&g.options&&g.options.showInLegend&&(g.options.dataClasses?b=g.getDataClassLegendSymbols():b.push(g),g.series.forEach(function(b){a.erase(c.allItems,b)}));for(g=b.length;g--;)c.allItems.unshift(b[g])}),p(d,"afterColorizeItem",function(c){c.visible&&c.item.legendColor&&c.item.legendSymbol.attr({fill:c.item.legendColor})}), -p(d,"afterUpdate",function(c,a,b){this.chart.colorAxis[0]&&this.chart.colorAxis[0].update({},b)}))})(z);(function(a){var p=a.defined,h=a.noop,n=a.seriesTypes;a.colorPointMixin={isValid:function(){return null!==this.value&&Infinity!==this.value&&-Infinity!==this.value},setVisible:function(a){var e=this,r=a?"show":"hide";e.visible=!!a;["graphic","dataLabel"].forEach(function(a){if(e[a])e[a][r]()})},setState:function(r){a.Point.prototype.setState.call(this,r);this.graphic&&this.graphic.attr({zIndex:"hover"=== -r?1:0})}};a.colorSeriesMixin={pointArrayMap:["value"],axisTypes:["xAxis","yAxis","colorAxis"],optionalAxis:"colorAxis",trackerGroups:["group","markerGroup","dataLabelsGroup"],getSymbol:h,parallelArrays:["x","y","value"],colorKey:"value",pointAttribs:n.column.prototype.pointAttribs,translateColors:function(){var a=this,e=this.options.nullColor,h=this.colorAxis,n=this.colorKey;this.data.forEach(function(d){var b=d[n];if(b=d.options.color||(d.isNull?e:h&&void 0!==b?h.toColor(b,d):d.color||a.color))d.color= -b})},colorAttribs:function(a){var e={};p(a.color)&&(e[this.colorProp||"fill"]=a.color);return e}}})(z);(function(a){function p(a){a&&(a.preventDefault&&a.preventDefault(),a.stopPropagation&&a.stopPropagation(),a.cancelBubble=!0)}function h(a){this.init(a)}var n=a.addEvent,r=a.Chart,e=a.doc,t=a.extend,y=a.merge,d=a.pick;h.prototype.init=function(a){this.chart=a;a.mapNavButtons=[]};h.prototype.update=function(b){var f=this.chart,e=f.options.mapNavigation,q,c,l,g,w,k=function(c){this.handler.call(f, -c);p(c)},m=f.mapNavButtons;b&&(e=f.options.mapNavigation=y(f.options.mapNavigation,b));for(;m.length;)m.pop().destroy();d(e.enableButtons,e.enabled)&&!f.renderer.forExport&&a.objectEach(e.buttons,function(a,b){q=y(e.buttonOptions,a);f.styledMode||(c=q.theme,c.style=y(q.theme.style,q.style),g=(l=c.states)&&l.hover,w=l&&l.select);a=f.renderer.button(q.text,0,0,k,c,g,w,0,"zoomIn"===b?"topbutton":"bottombutton").addClass("highcharts-map-navigation highcharts-"+{zoomIn:"zoom-in",zoomOut:"zoom-out"}[b]).attr({width:q.width, -height:q.height,title:f.options.lang[b],padding:q.padding,zIndex:5}).add();a.handler=q.onclick;a.align(t(q,{width:a.width,height:2*a.height}),null,q.alignTo);n(a.element,"dblclick",p);m.push(a)});this.updateEvents(e)};h.prototype.updateEvents=function(a){var b=this.chart;d(a.enableDoubleClickZoom,a.enabled)||a.enableDoubleClickZoomTo?this.unbindDblClick=this.unbindDblClick||n(b.container,"dblclick",function(a){b.pointer.onContainerDblClick(a)}):this.unbindDblClick&&(this.unbindDblClick=this.unbindDblClick()); -d(a.enableMouseWheelZoom,a.enabled)?this.unbindMouseWheel=this.unbindMouseWheel||n(b.container,void 0===e.onmousewheel?"DOMMouseScroll":"mousewheel",function(a){b.pointer.onContainerMouseWheel(a);p(a);return!1}):this.unbindMouseWheel&&(this.unbindMouseWheel=this.unbindMouseWheel())};t(r.prototype,{fitToBox:function(a,f){[["x","width"],["y","height"]].forEach(function(b){var e=b[0];b=b[1];a[e]+a[b]>f[e]+f[b]&&(a[b]>f[b]?(a[b]=f[b],a[e]=f[e]):a[e]=f[e]+f[b]-a[b]);a[b]>f[b]&&(a[b]=f[b]);a[e]=b.dataMax-b.dataMin&&w.y<=g.dataMin&&w.height>=g.dataMax-g.dataMin;r&&(b.fixTo=[r-b.pos,f]);c&&(g.fixTo=[c-g.pos,e]);void 0===a||k?(b.setExtremes(void 0, -void 0,!1),g.setExtremes(void 0,void 0,!1)):(b.setExtremes(w.x,w.x+w.width,!1),g.setExtremes(w.y,w.y+w.height,!1));this.redraw()}});n(r,"beforeRender",function(){this.mapNavigation=new h(this);this.mapNavigation.update()});a.MapNavigation=h})(z);(function(a){var p=a.extend,h=a.pick,n=a.Pointer;a=a.wrap;p(n.prototype,{onContainerDblClick:function(a){var e=this.chart;a=this.normalize(a);e.options.mapNavigation.enableDoubleClickZoomTo?e.pointer.inClass(a.target,"highcharts-tracker")&&e.hoverPoint&&e.hoverPoint.zoomTo(): -e.isInsidePlot(a.chartX-e.plotLeft,a.chartY-e.plotTop)&&e.mapZoom(.5,e.xAxis[0].toValue(a.chartX),e.yAxis[0].toValue(a.chartY),a.chartX,a.chartY)},onContainerMouseWheel:function(a){var e=this.chart,h;a=this.normalize(a);h=a.detail||-(a.wheelDelta/120);e.isInsidePlot(a.chartX-e.plotLeft,a.chartY-e.plotTop)&&e.mapZoom(Math.pow(e.options.mapNavigation.mouseWheelSensitivity,h),e.xAxis[0].toValue(a.chartX),e.yAxis[0].toValue(a.chartY),a.chartX,a.chartY)}});a(n.prototype,"zoomOption",function(a){var e= -this.chart.options.mapNavigation;h(e.enableTouchZoom,e.enabled)&&(this.chart.options.chart.pinchType="xy");a.apply(this,[].slice.call(arguments,1))});a(n.prototype,"pinchTranslate",function(a,e,h,n,d,b,f){a.call(this,e,h,n,d,b,f);"map"===this.chart.options.chart.type&&this.hasZoom&&(a=n.scaleX>n.scaleY,this.pinchTranslateDirection(!a,e,h,n,d,b,f,a?n.scaleX:n.scaleY))})})(z);(function(a){var p=a.colorPointMixin,h=a.extend,n=a.isNumber,r=a.merge,e=a.noop,t=a.pick,y=a.isArray,d=a.Point,b=a.Series,f= -a.seriesType,u=a.seriesTypes,q=a.splat;f("map","scatter",{animation:!1,dataLabels:{crop:!1,formatter:function(){return this.point.value},inside:!0,overflow:!1,padding:0,verticalAlign:"middle"},marker:null,nullColor:"#f7f7f7",stickyTracking:!1,tooltip:{followPointer:!0,pointFormat:"{point.name}: {point.value}\x3cbr/\x3e"},turboThreshold:0,allAreas:!0,borderColor:"#cccccc",borderWidth:1,joinBy:"hc-key",states:{hover:{halo:null,brightness:.2},normal:{animation:!0},select:{color:"#cccccc"}}},r(a.colorSeriesMixin, -{type:"map",getExtremesFromAll:!0,useMapGeometry:!0,forceDL:!0,searchPoint:e,directTouch:!0,preserveAspectRatio:!0,pointArrayMap:["value"],getBox:function(c){var b=Number.MAX_VALUE,g=-b,e=b,k=-b,m=b,x=b,v=this.xAxis,f=this.yAxis,d;(c||[]).forEach(function(c){if(c.path){"string"===typeof c.path&&(c.path=a.splitPath(c.path));var l=c.path||[],f=l.length,v=!1,A=-b,w=b,u=-b,h=b,q=c.properties;if(!c._foundBox){for(;f--;)n(l[f])&&(v?(A=Math.max(A,l[f]),w=Math.min(w,l[f])):(u=Math.max(u,l[f]),h=Math.min(h, -l[f])),v=!v);c._midX=w+(A-w)*t(c.middleX,q&&q["hc-middle-x"],.5);c._midY=h+(u-h)*t(c.middleY,q&&q["hc-middle-y"],.5);c._maxX=A;c._minX=w;c._maxY=u;c._minY=h;c.labelrank=t(c.labelrank,(A-w)*(u-h));c._foundBox=!0}g=Math.max(g,c._maxX);e=Math.min(e,c._minX);k=Math.max(k,c._maxY);m=Math.min(m,c._minY);x=Math.min(c._maxX-c._minX,c._maxY-c._minY,x);d=!0}});d&&(this.minY=Math.min(m,t(this.minY,b)),this.maxY=Math.max(k,t(this.maxY,-b)),this.minX=Math.min(e,t(this.minX,b)),this.maxX=Math.max(g,t(this.maxX, --b)),v&&void 0===v.options.minRange&&(v.minRange=Math.min(5*x,(this.maxX-this.minX)/5,v.minRange||b)),f&&void 0===f.options.minRange&&(f.minRange=Math.min(5*x,(this.maxY-this.minY)/5,f.minRange||b)))},getExtremes:function(){b.prototype.getExtremes.call(this,this.valueData);this.chart.hasRendered&&this.isDirtyData&&this.getBox(this.options.data);this.valueMin=this.dataMin;this.valueMax=this.dataMax;this.dataMin=this.minY;this.dataMax=this.maxY},translatePath:function(a){var c=!1,b=this.xAxis,f=this.yAxis, -k=b.min,m=b.transA,b=b.minPixelPadding,e=f.min,v=f.transA,f=f.minPixelPadding,d,h=[];if(a)for(d=a.length;d--;)n(a[d])?(h[d]=c?(a[d]-k)*m+b:(a[d]-e)*v+f,c=!c):h[d]=a[d];return h},setData:function(c,l,g,f){var k=this.options,m=this.chart.options.chart,e=m&&m.map,v=k.mapData,d=k.joinBy,w=null===d,h=k.keys||this.pointArrayMap,u=[],t={},p=this.chart.mapTransforms;!v&&e&&(v="string"===typeof e?a.maps[e]:e);w&&(d="_i");d=this.joinBy=q(d);d[1]||(d[1]=d[0]);c&&c.forEach(function(b,m){var g=0;if(n(b))c[m]= -{value:b};else if(y(b)){c[m]={};!k.keys&&b.length>h.length&&"string"===typeof b[0]&&(c[m]["hc-key"]=b[0],++g);for(var d=0;df&&.99e&&(e=f=1,h=Math.round(h),q=Math.round(q)),p=this.transformGroup,k.renderer.globalAnimation?(r=p.attr("translateX"),t=p.attr("translateY"),y=p.attr("scaleX"),G=p.attr("scaleY"),p.attr({animator:0}).animate({animator:1},{step:function(a, -c){p.attr({translateX:r+(h-r)*c.pos,translateY:t+(q-t)*c.pos,scaleX:y+(f-y)*c.pos,scaleY:G+(e-G)*c.pos})}})):p.attr({translateX:h,translateY:q,scaleX:f,scaleY:e}));k.styledMode||d.element.setAttribute("stroke-width",(a.options[a.pointAttrToOptions&&a.pointAttrToOptions["stroke-width"]||"borderWidth"]||1)/(f||1));this.drawMapDataLabels()},drawMapDataLabels:function(){b.prototype.drawDataLabels.call(this);this.dataLabelsGroup&&this.dataLabelsGroup.clip(this.chart.clipRect)},render:function(){var a= -this,d=b.prototype.render;a.chart.renderer.isVML&&3E3=b&&a.renderRange(c)});a.legendSymbol.add(a.legendItem);a.legendItem.add(a.legendGroup);a.hideOverlappingLabels()},renderRange:function(a){var c=this.options,b=c.labels,d=this.chart.renderer,k=this.symbols,g=k.labels,f=a.center,e=Math.abs(a.radius), -l=c.connectorDistance,h=b.align,u=b.style.fontSize,l=this.legend.options.rtl||"left"===h?-l:l,b=c.connectorWidth,w=this.ranges[0].radius,q=f-e-c.borderWidth/2+b/2,p,u=u/2-(this.fontMetrics.h-u)/2,n=d.styledMode;"center"===h&&(l=0,c.connectorDistance=0,a.labelStyle.align="center");h=q+c.labels.y;p=w+l+c.labels.x;k.bubbleItems.push(d.circle(w,f+((q%1?1:.5)-(b%2?0:.5)),e).attr(n?{}:a.bubbleStyle).addClass((n?"highcharts-color-"+this.options.seriesIndex+" ":"")+"highcharts-bubble-legend-symbol "+(c.className|| -"")).add(this.legendSymbol));k.connectors.push(d.path(d.crispLine(["M",w,q,"L",w+l,q],c.connectorWidth)).attr(n?{}:a.connectorStyle).addClass((n?"highcharts-color-"+this.options.seriesIndex+" ":"")+"highcharts-bubble-legend-connectors "+(c.connectorClassName||"")).add(this.legendSymbol));a=d.text(this.formatLabel(a),p,h+u).attr(n?{}:a.labelStyle).addClass("highcharts-bubble-legend-labels "+(c.labels.className||"")).add(this.legendSymbol);g.push(a);a.placed=!0;a.alignAttr={x:p,y:h+u}},getMaxLabelSize:function(){var a, -c;this.symbols.labels.forEach(function(b){c=b.getBBox(!0);a=a?c.width>a.width?c:a:c});return a||{}},formatLabel:function(c){var b=this.options,g=b.labels.formatter;return(b=b.labels.format)?a.format(b,c):g?g.call(c):d(c.value,1)},hideOverlappingLabels:function(){var a=this.chart,c=this.symbols;!this.options.labels.allowOverlap&&c&&(a.hideOverlappingLabels(c.labels),c.labels.forEach(function(a,b){a.newOpacity?a.newOpacity!==a.oldOpacity&&c.connectors[b].show():c.connectors[b].hide()}))},getRanges:function(){var a= -this.legend.bubbleLegend,c,b=a.options.ranges,d,e=Number.MAX_VALUE,l=-Number.MAX_VALUE;a.chart.series.forEach(function(a){a.isBubble&&!a.ignoreSeries&&(d=a.zData.filter(y),d.length&&(e=q(a.options.zMin,Math.min(e,Math.max(g(d),!1===a.options.displayNegative?a.options.zThreshold:-Number.MAX_VALUE))),l=q(a.options.zMax,Math.max(l,w(d)))))});c=e===l?[{value:l}]:[{value:e},{value:(e+l)/2},{value:l,autoRanges:!0}];b.length&&b[0].radius&&c.reverse();c.forEach(function(a,d){b&&b[d]&&(c[d]=f(!1,b[d],a))}); -return c},predictBubbleSizes:function(){var a=this.chart,c=this.fontMetrics,b=a.legend.options,d="horizontal"===b.layout,g=d?a.legend.lastLineHeight:0,f=a.plotSizeX,e=a.plotSizeY,l=a.series[this.options.seriesIndex],a=Math.ceil(l.minPxSize),h=Math.ceil(l.maxPxSize),l=l.options.maxSize,u=Math.min(e,f);if(b.floating||!/%$/.test(l))c=h;else if(l=parseFloat(l),c=(u+g-c.h/2)*l/100/(l/100+1),d&&e-c>=f||!d&&f-c>=e)c=h;return[a,Math.ceil(c)]},updateRanges:function(a,c){var b=this.legend.options.bubbleLegend; -b.minSize=a;b.maxSize=c;b.ranges=this.getRanges()},correctSizes:function(){var a=this.legend,c=this.chart.series[this.options.seriesIndex];1b.height&&(b.height=a[f].itemHeight);b.step=g}return c};h.prototype.retranslateItems=function(a){var c,b,d,g=this.options.rtl,f=0;this.allItems.forEach(function(e,l){c=e.legendGroup.translateX;b=e._legendItemPos[1];if((d=e.movementX)||g&&e.ranges)d=g?c-e.options.maxSize/2:c+d,e.legendGroup.attr({translateX:d});l>a[f].step&&f++;e.legendGroup.attr({translateY:Math.round(b+a[f].height/2)});e._legendItemPos[1]= -b+a[f].height/2})};r(p,"legendItemClick",function(){var a=this.chart,c=this.visible,b=this.chart.legend;b&&b.bubbleLegend&&(this.visible=!c,this.ignoreSeries=c,a=0<=a.getVisibleBubbleSeriesIndex(),b.bubbleLegend.visible!==a&&(b.update({bubbleLegend:{enabled:a}}),b.bubbleLegend.visible=a),this.visible=c)});e(n.prototype,"drawChartBox",function(a,c,d){var g=this.legend,f=0<=this.getVisibleBubbleSeriesIndex(),e;g&&g.options.enabled&&g.bubbleLegend&&g.options.bubbleLegend.autoRanges&&f?(e=g.bubbleLegend.options, -f=g.bubbleLegend.predictBubbleSizes(),g.bubbleLegend.updateRanges(f[0],f[1]),e.placed||(g.group.placed=!1,g.allItems.forEach(function(a){a.legendGroup.translateY=null})),g.render(),this.getMargins(),this.axes.forEach(function(a){a.render();e.placed||(a.setScale(),a.updateNames(),b(a.ticks,function(a){a.isNew=!0;a.isNewLabel=!0}))}),e.placed=!0,this.getMargins(),a.call(this,c,d),g.bubbleLegend.correctSizes(),g.retranslateItems(g.getLinesHeights())):(a.call(this,c,d),g&&g.options.enabled&&g.bubbleLegend&& -(g.render(),g.retranslateItems(g.getLinesHeights())))})})(z);(function(a){var p=a.arrayMax,h=a.arrayMin,n=a.Axis,r=a.color,e=a.isNumber,t=a.noop,y=a.pick,d=a.pInt,b=a.Point,f=a.Series,u=a.seriesType,q=a.seriesTypes;u("bubble","scatter",{dataLabels:{formatter:function(){return this.point.z},inside:!0,verticalAlign:"middle"},animationLimit:250,marker:{lineColor:null,lineWidth:1,fillOpacity:.5,radius:null,states:{hover:{radiusPlus:0}},symbol:"circle"},minSize:8,maxSize:"20%",softThreshold:!1,states:{hover:{halo:{size:5}}}, -tooltip:{pointFormat:"({point.x}, {point.y}), Size: {point.z}"},turboThreshold:0,zThreshold:0,zoneAxis:"z"},{pointArrayMap:["y","z"],parallelArrays:["x","y","z"],trackerGroups:["group","dataLabelsGroup"],specialGroup:"group",bubblePadding:!0,zoneAxis:"z",directTouch:!0,isBubble:!0,pointAttribs:function(a,b){var c=this.options.marker.fillOpacity;a=f.prototype.pointAttribs.call(this,a,b);1!==c&&(a.fill=r(a.fill).setOpacity(c).get("rgba"));return a},getRadii:function(a,b,g){var c,d=this.zData,f=g.minPxSize, -e=g.maxPxSize,l=[],h;c=0;for(g=d.length;c=this.minPxSize/2?(d.marker=a.extend(d.marker,{radius:f,width:2*f,height:2*f}),d.dlBox={x:d.plotX-f,y:d.plotY-f,width:2*f,height:2*f}):d.shapeArgs=d.plotY=d.dlBox=void 0},alignDataLabel:q.column.prototype.alignDataLabel, -buildKDTree:t,applyZones:t},{haloPath:function(a){return b.prototype.haloPath.call(this,0===a?0:(this.marker?this.marker.radius||0:0)+a)},ttBelow:!1});n.prototype.beforePadding=function(){var c=this,b=this.len,f=this.chart,u=0,k=b,q=this.isXAxis,n=q?"xData":"yData",r=this.min,t={},z=Math.min(f.plotWidth,f.plotHeight),C=Number.MAX_VALUE,D=-Number.MAX_VALUE,E=this.max-r,B=b/E,F=[];this.series.forEach(function(b){var g=b.options;!b.bubblePadding||!b.visible&&f.options.chart.ignoreHiddenSeries||(c.allowZoomOutside= -!0,F.push(b),q&&(["minSize","maxSize"].forEach(function(a){var c=g[a],b=/%$/.test(c),c=d(c);t[a]=b?z*c/100:c}),b.minPxSize=t.minSize,b.maxPxSize=Math.max(t.maxSize,t.minSize),b=b.zData.filter(a.isNumber),b.length&&(C=y(g.zMin,Math.min(C,Math.max(h(b),!1===g.displayNegative?g.zThreshold:-Number.MAX_VALUE))),D=y(g.zMax,Math.max(D,p(b))))))});F.forEach(function(a){var b=a[n],d=b.length,f;q&&a.getRadii(C,D,a);if(0g,h=b[d][1]>g,e!==h&&l<(b[d][0]-b[a][0])*(g-b[a][1])/(b[d][1]-b[a][1])+b[a][0]&&(c=!c);return c}var h=a.Chart, -n=a.extend,r=a.format,e=a.merge,t=a.win,y=a.wrap;h.prototype.transformFromLatLon=function(d,b){if(void 0===t.proj4)return a.error(21,!1,this),{x:0,y:null};d=t.proj4(b.crs,[d.lon,d.lat]);var f=b.cosAngle||b.rotation&&Math.cos(b.rotation),e=b.sinAngle||b.rotation&&Math.sin(b.rotation);d=b.rotation?[d[0]*f+d[1]*e,-d[0]*e+d[1]*f]:d;return{x:((d[0]-(b.xoffset||0))*(b.scale||1)+(b.xpan||0))*(b.jsonres||1)+(b.jsonmarginX||0),y:(((b.yoffset||0)-d[1])*(b.scale||1)+(b.ypan||0))*(b.jsonres||1)-(b.jsonmarginY|| -0)}};h.prototype.transformToLatLon=function(d,b){if(void 0===t.proj4)a.error(21,!1,this);else{d={x:((d.x-(b.jsonmarginX||0))/(b.jsonres||1)-(b.xpan||0))/(b.scale||1)+(b.xoffset||0),y:((-d.y-(b.jsonmarginY||0))/(b.jsonres||1)+(b.ypan||0))/(b.scale||1)+(b.yoffset||0)};var f=b.cosAngle||b.rotation&&Math.cos(b.rotation),e=b.sinAngle||b.rotation&&Math.sin(b.rotation);b=t.proj4(b.crs,"WGS84",b.rotation?{x:d.x*f+d.y*-e,y:d.x*e+d.y*f}:d);return{lat:b.y,lon:b.x}}};h.prototype.fromPointToLatLon=function(d){var b= -this.mapTransforms,f;if(b){for(f in b)if(b.hasOwnProperty(f)&&b[f].hitZone&&p({x:d.x,y:-d.y},b[f].hitZone.coordinates[0]))return this.transformToLatLon(d,b[f]);return this.transformToLatLon(d,b["default"])}a.error(22,!1,this)};h.prototype.fromLatLonToPoint=function(d){var b=this.mapTransforms,f,e;if(!b)return a.error(22,!1,this),{x:0,y:null};for(f in b)if(b.hasOwnProperty(f)&&b[f].hitZone&&(e=this.transformFromLatLon(d,b[f]),p({x:e.x,y:-e.y},b[f].hitZone.coordinates[0])))return e;return this.transformFromLatLon(d, -b["default"])};a.geojson=function(a,b,f){var d=[],e=[],c=function(a){var c,b=a.length;e.push("M");for(c=0;ce?this:a,a=(e.max-e.min)*e.transA,e.pixelPadding=e.len-a,e.minPixelPadding=e.pixelPadding/2,a=e.fixTo)){a=a[1]-e.toValue(a[0],!0);a*=e.transA;if(Math.abs(a)>e.minPixelPadding||e.min===e.dataMin&&e.max===e.dataMax)a=0;e.minPixelPadding-=a}});p(h,"render",function(){this.fixTo=null})})(z);(function(a){var p=a.addEvent,h=a.Axis,n=a.Chart,r=a.color,e,t=a.extend,y=a.isNumber,d=a.Legend,b=a.LegendSymbolMixin,f=a.noop,u=a.merge,q=a.pick;a.ColorAxis||(e= +a.ColorAxis=function(){this.init.apply(this,arguments)},t(e.prototype,h.prototype),t(e.prototype,{defaultColorAxisOptions:{lineWidth:0,minPadding:0,maxPadding:0,gridLineWidth:1,tickPixelInterval:72,startOnTick:!0,endOnTick:!0,offset:0,marker:{animation:{duration:50},width:.01,color:"#999999"},labels:{overflow:"justify",rotation:0},minColor:"#e6ebf5",maxColor:"#003399",tickLength:5,showInLegend:!0},keepProps:["legendGroup","legendItemHeight","legendItemWidth","legendItem","legendSymbol"].concat(h.prototype.keepProps), +init:function(c,l){var g="vertical"!==c.options.legend.layout,a;this.coll="colorAxis";a=u(this.defaultColorAxisOptions,{side:g?2:1,reversed:!g},l,{opposite:!g,showEmpty:!1,title:null,visible:c.options.legend.enabled});h.prototype.init.call(this,c,a);l.dataClasses&&this.initDataClasses(l);this.initStops();this.horiz=g;this.zoomEnabled=!1;this.defaultLegendLength=200},initDataClasses:function(c){var l=this.chart,g,a=0,k=l.options.chart.colorCount,m=this.options,b=c.dataClasses.length;this.dataClasses= +g=[];this.legendItems=[];c.dataClasses.forEach(function(c,x){c=u(c);g.push(c);if(l.styledMode||!c.color)"category"===m.dataClassColor?(l.styledMode||(x=l.options.colors,k=x.length,c.color=x[a]),c.colorIndex=a,a++,a===k&&(a=0)):c.color=r(m.minColor).tweenTo(r(m.maxColor),2>b?.5:x/(b-1))})},setTickPositions:function(){if(!this.dataClasses)return h.prototype.setTickPositions.call(this)},initStops:function(){this.stops=this.options.stops||[[0,this.options.minColor],[1,this.options.maxColor]];this.stops.forEach(function(c){c.color= +r(c[1])})},setOptions:function(c){h.prototype.setOptions.call(this,c);this.options.crosshair=this.options.marker},setAxisSize:function(){var c=this.legendSymbol,l=this.chart,g=l.options.legend||{},a,k;c?(this.left=g=c.attr("x"),this.top=a=c.attr("y"),this.width=k=c.attr("width"),this.height=c=c.attr("height"),this.right=l.chartWidth-g-k,this.bottom=l.chartHeight-a-c,this.len=this.horiz?k:c,this.pos=this.horiz?g:a):this.len=(this.horiz?g.symbolWidth:g.symbolHeight)||this.defaultLegendLength},normalizedValue:function(c){this.isLog&& +(c=this.val2lin(c));return 1-(this.max-c)/(this.max-this.min||1)},toColor:function(c,l){var a=this.stops,b,k,m=this.dataClasses,x,v;if(m)for(v=m.length;v--;){if(x=m[v],b=x.from,a=x.to,(void 0===b||c>=b)&&(void 0===a||c<=a)){k=x.color;l&&(l.dataClass=v,l.colorIndex=x.colorIndex);break}}else{c=this.normalizedValue(c);for(v=a.length;v--&&!(c>a[v][0]););b=a[v]||a[v+1];a=a[v+1]||b;c=1-(a[0]-c)/(a[0]-b[0]||1);k=b.color.tweenTo(a.color,c)}return k},getOffset:function(){var c=this.legendGroup,a=this.chart.axisOffset[this.side]; +c&&(this.axisParent=c,h.prototype.getOffset.call(this),this.added||(this.added=!0,this.labelLeft=0,this.labelRight=this.width),this.chart.axisOffset[this.side]=a)},setLegendColor:function(){var c,a=this.reversed;c=a?1:0;a=a?0:1;c=this.horiz?[c,0,a,0]:[0,a,0,c];this.legendColor={linearGradient:{x1:c[0],y1:c[1],x2:c[2],y2:c[3]},stops:this.stops}},drawLegendSymbol:function(c,a){var l=c.padding,b=c.options,k=this.horiz,m=q(b.symbolWidth,k?this.defaultLegendLength:12),x=q(b.symbolHeight,k?12:this.defaultLegendLength), +v=q(b.labelPadding,k?16:30),b=q(b.itemDistance,10);this.setLegendColor();a.legendSymbol=this.chart.renderer.rect(0,c.baseline-11,m,x).attr({zIndex:1}).add(a.legendGroup);this.legendItemWidth=m+l+(k?b:v);this.legendItemHeight=x+l+(k?v:0)},setState:function(c){this.series.forEach(function(a){a.setState(c)})},visible:!0,setVisible:f,getSeriesExtremes:function(){var c=this.series,a=c.length;this.dataMin=Infinity;for(this.dataMax=-Infinity;a--;)c[a].getExtremes(),void 0!==c[a].valueMin&&(this.dataMin= +Math.min(this.dataMin,c[a].valueMin),this.dataMax=Math.max(this.dataMax,c[a].valueMax))},drawCrosshair:function(c,a){var b=a&&a.plotX,l=a&&a.plotY,k,m=this.pos,x=this.len;a&&(k=this.toPixels(a[a.series.colorKey]),km+x&&(k=m+x+2),a.plotX=k,a.plotY=this.len-k,h.prototype.drawCrosshair.call(this,c,a),a.plotX=b,a.plotY=l,this.cross&&!this.cross.addedToColorAxis&&this.legendGroup&&(this.cross.addClass("highcharts-coloraxis-marker").add(this.legendGroup),this.cross.addedToColorAxis=!0,this.chart.styledMode|| +this.cross.attr({fill:this.crosshair.color})))},getPlotLinePath:function(c,a,b,f,k){return y(k)?this.horiz?["M",k-4,this.top-6,"L",k+4,this.top-6,k,this.top,"Z"]:["M",this.left,k,"L",this.left-6,k+6,this.left-6,k-6,"Z"]:h.prototype.getPlotLinePath.call(this,c,a,b,f)},update:function(c,a){var b=this.chart,l=b.legend;this.series.forEach(function(c){c.isDirtyData=!0});c.dataClasses&&l.allItems&&(l.allItems.forEach(function(c){c.isDataClass&&c.legendGroup&&c.legendGroup.destroy()}),b.isDirtyLegend=!0); +b.options[this.coll]=u(this.userOptions,c);h.prototype.update.call(this,c,a);this.legendItem&&(this.setLegendColor(),l.colorizeItem(this,!0))},remove:function(){this.legendItem&&this.chart.legend.destroyItem(this);h.prototype.remove.call(this)},getDataClassLegendSymbols:function(){var c=this,l=this.chart,g=this.legendItems,d=l.options.legend,k=d.valueDecimals,m=d.valueSuffix||"",x;g.length||this.dataClasses.forEach(function(v,d){var A=!0,e=v.from,u=v.to;x="";void 0===e?x="\x3c ":void 0===u&&(x="\x3e "); +void 0!==e&&(x+=a.numberFormat(e,k)+m);void 0!==e&&void 0!==u&&(x+=" - ");void 0!==u&&(x+=a.numberFormat(u,k)+m);g.push(t({chart:l,name:x,options:{},drawLegendSymbol:b.drawRectangle,visible:!0,setState:f,isDataClass:!0,setVisible:function(){A=this.visible=!A;c.series.forEach(function(c){c.points.forEach(function(c){c.dataClass===d&&c.setVisible(A)})});l.legend.colorizeItem(this,A)}},v))});return g},name:""}),["fill","stroke"].forEach(function(c){a.Fx.prototype[c+"Setter"]=function(){this.elem.attr(c, +r(this.start).tweenTo(r(this.end),this.pos),null,!0)}}),p(n,"afterGetAxes",function(){var c=this.options.colorAxis;this.colorAxis=[];c&&new e(this,c)}),p(d,"afterGetAllItems",function(c){var b=[],g=this.chart.colorAxis[0];g&&g.options&&g.options.showInLegend&&(g.options.dataClasses?b=g.getDataClassLegendSymbols():b.push(g),g.series.forEach(function(b){a.erase(c.allItems,b)}));for(g=b.length;g--;)c.allItems.unshift(b[g])}),p(d,"afterColorizeItem",function(c){c.visible&&c.item.legendColor&&c.item.legendSymbol.attr({fill:c.item.legendColor})}), +p(d,"afterUpdate",function(c,a,b){this.chart.colorAxis[0]&&this.chart.colorAxis[0].update({},b)}))})(z);(function(a){var p=a.defined,h=a.noop,n=a.seriesTypes;a.colorPointMixin={isValid:function(){return null!==this.value&&Infinity!==this.value&&-Infinity!==this.value},setVisible:function(a){var e=this,r=a?"show":"hide";e.visible=!!a;["graphic","dataLabel"].forEach(function(a){if(e[a])e[a][r]()})},setState:function(r){a.Point.prototype.setState.call(this,r);this.graphic&&this.graphic.attr({zIndex:"hover"=== +r?1:0})}};a.colorSeriesMixin={pointArrayMap:["value"],axisTypes:["xAxis","yAxis","colorAxis"],optionalAxis:"colorAxis",trackerGroups:["group","markerGroup","dataLabelsGroup"],getSymbol:h,parallelArrays:["x","y","value"],colorKey:"value",pointAttribs:n.column.prototype.pointAttribs,translateColors:function(){var a=this,e=this.options.nullColor,h=this.colorAxis,n=this.colorKey;this.data.forEach(function(d){var b=d[n];if(b=d.options.color||(d.isNull?e:h&&void 0!==b?h.toColor(b,d):d.color||a.color))d.color= +b})},colorAttribs:function(a){var e={};p(a.color)&&(e[this.colorProp||"fill"]=a.color);return e}}})(z);(function(a){function p(a){a&&(a.preventDefault&&a.preventDefault(),a.stopPropagation&&a.stopPropagation(),a.cancelBubble=!0)}function h(a){this.init(a)}var n=a.addEvent,r=a.Chart,e=a.doc,t=a.extend,y=a.merge,d=a.pick;h.prototype.init=function(a){this.chart=a;a.mapNavButtons=[]};h.prototype.update=function(b){var f=this.chart,e=f.options.mapNavigation,q,c,l,g,w,k=function(c){this.handler.call(f, +c);p(c)},m=f.mapNavButtons;b&&(e=f.options.mapNavigation=y(f.options.mapNavigation,b));for(;m.length;)m.pop().destroy();d(e.enableButtons,e.enabled)&&!f.renderer.forExport&&a.objectEach(e.buttons,function(a,b){q=y(e.buttonOptions,a);f.styledMode||(c=q.theme,c.style=y(q.theme.style,q.style),g=(l=c.states)&&l.hover,w=l&&l.select);a=f.renderer.button(q.text,0,0,k,c,g,w,0,"zoomIn"===b?"topbutton":"bottombutton").addClass("highcharts-map-navigation highcharts-"+{zoomIn:"zoom-in",zoomOut:"zoom-out"}[b]).attr({width:q.width, +height:q.height,title:f.options.lang[b],padding:q.padding,zIndex:5}).add();a.handler=q.onclick;a.align(t(q,{width:a.width,height:2*a.height}),null,q.alignTo);n(a.element,"dblclick",p);m.push(a)});this.updateEvents(e)};h.prototype.updateEvents=function(a){var b=this.chart;d(a.enableDoubleClickZoom,a.enabled)||a.enableDoubleClickZoomTo?this.unbindDblClick=this.unbindDblClick||n(b.container,"dblclick",function(a){b.pointer.onContainerDblClick(a)}):this.unbindDblClick&&(this.unbindDblClick=this.unbindDblClick()); +d(a.enableMouseWheelZoom,a.enabled)?this.unbindMouseWheel=this.unbindMouseWheel||n(b.container,void 0===e.onmousewheel?"DOMMouseScroll":"mousewheel",function(a){b.pointer.onContainerMouseWheel(a);p(a);return!1}):this.unbindMouseWheel&&(this.unbindMouseWheel=this.unbindMouseWheel())};t(r.prototype,{fitToBox:function(a,f){[["x","width"],["y","height"]].forEach(function(b){var e=b[0];b=b[1];a[e]+a[b]>f[e]+f[b]&&(a[b]>f[b]?(a[b]=f[b],a[e]=f[e]):a[e]=f[e]+f[b]-a[b]);a[b]>f[b]&&(a[b]=f[b]);a[e]=b.dataMax-b.dataMin&&w.y<=g.dataMin&&w.height>=g.dataMax-g.dataMin;r&&(b.fixTo=[r-b.pos,f]);c&&(g.fixTo=[c-g.pos,e]);void 0===a||k?(b.setExtremes(void 0, +void 0,!1),g.setExtremes(void 0,void 0,!1)):(b.setExtremes(w.x,w.x+w.width,!1),g.setExtremes(w.y,w.y+w.height,!1));this.redraw()}});n(r,"beforeRender",function(){this.mapNavigation=new h(this);this.mapNavigation.update()});a.MapNavigation=h})(z);(function(a){var p=a.extend,h=a.pick,n=a.Pointer;a=a.wrap;p(n.prototype,{onContainerDblClick:function(a){var e=this.chart;a=this.normalize(a);e.options.mapNavigation.enableDoubleClickZoomTo?e.pointer.inClass(a.target,"highcharts-tracker")&&e.hoverPoint&&e.hoverPoint.zoomTo(): +e.isInsidePlot(a.chartX-e.plotLeft,a.chartY-e.plotTop)&&e.mapZoom(.5,e.xAxis[0].toValue(a.chartX),e.yAxis[0].toValue(a.chartY),a.chartX,a.chartY)},onContainerMouseWheel:function(a){var e=this.chart,h;a=this.normalize(a);h=a.detail||-(a.wheelDelta/120);e.isInsidePlot(a.chartX-e.plotLeft,a.chartY-e.plotTop)&&e.mapZoom(Math.pow(e.options.mapNavigation.mouseWheelSensitivity,h),e.xAxis[0].toValue(a.chartX),e.yAxis[0].toValue(a.chartY),a.chartX,a.chartY)}});a(n.prototype,"zoomOption",function(a){var e= +this.chart.options.mapNavigation;h(e.enableTouchZoom,e.enabled)&&(this.chart.options.chart.pinchType="xy");a.apply(this,[].slice.call(arguments,1))});a(n.prototype,"pinchTranslate",function(a,e,h,n,d,b,f){a.call(this,e,h,n,d,b,f);"map"===this.chart.options.chart.type&&this.hasZoom&&(a=n.scaleX>n.scaleY,this.pinchTranslateDirection(!a,e,h,n,d,b,f,a?n.scaleX:n.scaleY))})})(z);(function(a){var p=a.colorPointMixin,h=a.extend,n=a.isNumber,r=a.merge,e=a.noop,t=a.pick,y=a.isArray,d=a.Point,b=a.Series,f= +a.seriesType,u=a.seriesTypes,q=a.splat;f("map","scatter",{animation:!1,dataLabels:{crop:!1,formatter:function(){return this.point.value},inside:!0,overflow:!1,padding:0,verticalAlign:"middle"},marker:null,nullColor:"#f7f7f7",stickyTracking:!1,tooltip:{followPointer:!0,pointFormat:"{point.name}: {point.value}\x3cbr/\x3e"},turboThreshold:0,allAreas:!0,borderColor:"#cccccc",borderWidth:1,joinBy:"hc-key",states:{hover:{halo:null,brightness:.2},normal:{animation:!0},select:{color:"#cccccc"}}},r(a.colorSeriesMixin, +{type:"map",getExtremesFromAll:!0,useMapGeometry:!0,forceDL:!0,searchPoint:e,directTouch:!0,preserveAspectRatio:!0,pointArrayMap:["value"],getBox:function(c){var b=Number.MAX_VALUE,g=-b,e=b,k=-b,m=b,x=b,v=this.xAxis,f=this.yAxis,d;(c||[]).forEach(function(c){if(c.path){"string"===typeof c.path&&(c.path=a.splitPath(c.path));var l=c.path||[],f=l.length,v=!1,A=-b,w=b,u=-b,h=b,q=c.properties;if(!c._foundBox){for(;f--;)n(l[f])&&(v?(A=Math.max(A,l[f]),w=Math.min(w,l[f])):(u=Math.max(u,l[f]),h=Math.min(h, +l[f])),v=!v);c._midX=w+(A-w)*t(c.middleX,q&&q["hc-middle-x"],.5);c._midY=h+(u-h)*t(c.middleY,q&&q["hc-middle-y"],.5);c._maxX=A;c._minX=w;c._maxY=u;c._minY=h;c.labelrank=t(c.labelrank,(A-w)*(u-h));c._foundBox=!0}g=Math.max(g,c._maxX);e=Math.min(e,c._minX);k=Math.max(k,c._maxY);m=Math.min(m,c._minY);x=Math.min(c._maxX-c._minX,c._maxY-c._minY,x);d=!0}});d&&(this.minY=Math.min(m,t(this.minY,b)),this.maxY=Math.max(k,t(this.maxY,-b)),this.minX=Math.min(e,t(this.minX,b)),this.maxX=Math.max(g,t(this.maxX, +-b)),v&&void 0===v.options.minRange&&(v.minRange=Math.min(5*x,(this.maxX-this.minX)/5,v.minRange||b)),f&&void 0===f.options.minRange&&(f.minRange=Math.min(5*x,(this.maxY-this.minY)/5,f.minRange||b)))},getExtremes:function(){b.prototype.getExtremes.call(this,this.valueData);this.chart.hasRendered&&this.isDirtyData&&this.getBox(this.options.data);this.valueMin=this.dataMin;this.valueMax=this.dataMax;this.dataMin=this.minY;this.dataMax=this.maxY},translatePath:function(a){var c=!1,b=this.xAxis,f=this.yAxis, +k=b.min,m=b.transA,b=b.minPixelPadding,e=f.min,v=f.transA,f=f.minPixelPadding,d,h=[];if(a)for(d=a.length;d--;)n(a[d])?(h[d]=c?(a[d]-k)*m+b:(a[d]-e)*v+f,c=!c):h[d]=a[d];return h},setData:function(c,l,g,f){var k=this.options,m=this.chart.options.chart,e=m&&m.map,v=k.mapData,d=k.joinBy,w=null===d,h=k.keys||this.pointArrayMap,u=[],t={},p=this.chart.mapTransforms;!v&&e&&(v="string"===typeof e?a.maps[e]:e);w&&(d="_i");d=this.joinBy=q(d);d[1]||(d[1]=d[0]);c&&c.forEach(function(b,m){var g=0;if(n(b))c[m]= +{value:b};else if(y(b)){c[m]={};!k.keys&&b.length>h.length&&"string"===typeof b[0]&&(c[m]["hc-key"]=b[0],++g);for(var d=0;df&&.99e&&(e=f=1,h=Math.round(h),q=Math.round(q)),p=this.transformGroup,k.renderer.globalAnimation?(r=p.attr("translateX"),t=p.attr("translateY"),y=p.attr("scaleX"),G=p.attr("scaleY"),p.attr({animator:0}).animate({animator:1},{step:function(a, +c){p.attr({translateX:r+(h-r)*c.pos,translateY:t+(q-t)*c.pos,scaleX:y+(f-y)*c.pos,scaleY:G+(e-G)*c.pos})}})):p.attr({translateX:h,translateY:q,scaleX:f,scaleY:e}));k.styledMode||d.element.setAttribute("stroke-width",(a.options[a.pointAttrToOptions&&a.pointAttrToOptions["stroke-width"]||"borderWidth"]||1)/(f||1));this.drawMapDataLabels()},drawMapDataLabels:function(){b.prototype.drawDataLabels.call(this);this.dataLabelsGroup&&this.dataLabelsGroup.clip(this.chart.clipRect)},render:function(){var a= +this,d=b.prototype.render;a.chart.renderer.isVML&&3E3=b&&a.renderRange(c)});a.legendSymbol.add(a.legendItem);a.legendItem.add(a.legendGroup);a.hideOverlappingLabels()},renderRange:function(a){var c=this.options,b=c.labels,d=this.chart.renderer,k=this.symbols,g=k.labels,f=a.center,e=Math.abs(a.radius), +l=c.connectorDistance,h=b.align,u=b.style.fontSize,l=this.legend.options.rtl||"left"===h?-l:l,b=c.connectorWidth,w=this.ranges[0].radius,q=f-e-c.borderWidth/2+b/2,p,u=u/2-(this.fontMetrics.h-u)/2,n=d.styledMode;"center"===h&&(l=0,c.connectorDistance=0,a.labelStyle.align="center");h=q+c.labels.y;p=w+l+c.labels.x;k.bubbleItems.push(d.circle(w,f+((q%1?1:.5)-(b%2?0:.5)),e).attr(n?{}:a.bubbleStyle).addClass((n?"highcharts-color-"+this.options.seriesIndex+" ":"")+"highcharts-bubble-legend-symbol "+(c.className|| +"")).add(this.legendSymbol));k.connectors.push(d.path(d.crispLine(["M",w,q,"L",w+l,q],c.connectorWidth)).attr(n?{}:a.connectorStyle).addClass((n?"highcharts-color-"+this.options.seriesIndex+" ":"")+"highcharts-bubble-legend-connectors "+(c.connectorClassName||"")).add(this.legendSymbol));a=d.text(this.formatLabel(a),p,h+u).attr(n?{}:a.labelStyle).addClass("highcharts-bubble-legend-labels "+(c.labels.className||"")).add(this.legendSymbol);g.push(a);a.placed=!0;a.alignAttr={x:p,y:h+u}},getMaxLabelSize:function(){var a, +c;this.symbols.labels.forEach(function(b){c=b.getBBox(!0);a=a?c.width>a.width?c:a:c});return a||{}},formatLabel:function(c){var b=this.options,g=b.labels.formatter;return(b=b.labels.format)?a.format(b,c):g?g.call(c):d(c.value,1)},hideOverlappingLabels:function(){var a=this.chart,c=this.symbols;!this.options.labels.allowOverlap&&c&&(a.hideOverlappingLabels(c.labels),c.labels.forEach(function(a,b){a.newOpacity?a.newOpacity!==a.oldOpacity&&c.connectors[b].show():c.connectors[b].hide()}))},getRanges:function(){var a= +this.legend.bubbleLegend,c,b=a.options.ranges,d,e=Number.MAX_VALUE,l=-Number.MAX_VALUE;a.chart.series.forEach(function(a){a.isBubble&&!a.ignoreSeries&&(d=a.zData.filter(y),d.length&&(e=q(a.options.zMin,Math.min(e,Math.max(g(d),!1===a.options.displayNegative?a.options.zThreshold:-Number.MAX_VALUE))),l=q(a.options.zMax,Math.max(l,w(d)))))});c=e===l?[{value:l}]:[{value:e},{value:(e+l)/2},{value:l,autoRanges:!0}];b.length&&b[0].radius&&c.reverse();c.forEach(function(a,d){b&&b[d]&&(c[d]=f(!1,b[d],a))}); +return c},predictBubbleSizes:function(){var a=this.chart,c=this.fontMetrics,b=a.legend.options,d="horizontal"===b.layout,g=d?a.legend.lastLineHeight:0,f=a.plotSizeX,e=a.plotSizeY,l=a.series[this.options.seriesIndex],a=Math.ceil(l.minPxSize),h=Math.ceil(l.maxPxSize),l=l.options.maxSize,u=Math.min(e,f);if(b.floating||!/%$/.test(l))c=h;else if(l=parseFloat(l),c=(u+g-c.h/2)*l/100/(l/100+1),d&&e-c>=f||!d&&f-c>=e)c=h;return[a,Math.ceil(c)]},updateRanges:function(a,c){var b=this.legend.options.bubbleLegend; +b.minSize=a;b.maxSize=c;b.ranges=this.getRanges()},correctSizes:function(){var a=this.legend,c=this.chart.series[this.options.seriesIndex];1b.height&&(b.height=a[f].itemHeight);b.step=g}return c};h.prototype.retranslateItems=function(a){var c,b,d,g=this.options.rtl,f=0;this.allItems.forEach(function(e,l){c=e.legendGroup.translateX;b=e._legendItemPos[1];if((d=e.movementX)||g&&e.ranges)d=g?c-e.options.maxSize/2:c+d,e.legendGroup.attr({translateX:d});l>a[f].step&&f++;e.legendGroup.attr({translateY:Math.round(b+a[f].height/2)});e._legendItemPos[1]= +b+a[f].height/2})};r(p,"legendItemClick",function(){var a=this.chart,c=this.visible,b=this.chart.legend;b&&b.bubbleLegend&&(this.visible=!c,this.ignoreSeries=c,a=0<=a.getVisibleBubbleSeriesIndex(),b.bubbleLegend.visible!==a&&(b.update({bubbleLegend:{enabled:a}}),b.bubbleLegend.visible=a),this.visible=c)});e(n.prototype,"drawChartBox",function(a,c,d){var g=this.legend,f=0<=this.getVisibleBubbleSeriesIndex(),e;g&&g.options.enabled&&g.bubbleLegend&&g.options.bubbleLegend.autoRanges&&f?(e=g.bubbleLegend.options, +f=g.bubbleLegend.predictBubbleSizes(),g.bubbleLegend.updateRanges(f[0],f[1]),e.placed||(g.group.placed=!1,g.allItems.forEach(function(a){a.legendGroup.translateY=null})),g.render(),this.getMargins(),this.axes.forEach(function(a){a.render();e.placed||(a.setScale(),a.updateNames(),b(a.ticks,function(a){a.isNew=!0;a.isNewLabel=!0}))}),e.placed=!0,this.getMargins(),a.call(this,c,d),g.bubbleLegend.correctSizes(),g.retranslateItems(g.getLinesHeights())):(a.call(this,c,d),g&&g.options.enabled&&g.bubbleLegend&& +(g.render(),g.retranslateItems(g.getLinesHeights())))})})(z);(function(a){var p=a.arrayMax,h=a.arrayMin,n=a.Axis,r=a.color,e=a.isNumber,t=a.noop,y=a.pick,d=a.pInt,b=a.Point,f=a.Series,u=a.seriesType,q=a.seriesTypes;u("bubble","scatter",{dataLabels:{formatter:function(){return this.point.z},inside:!0,verticalAlign:"middle"},animationLimit:250,marker:{lineColor:null,lineWidth:1,fillOpacity:.5,radius:null,states:{hover:{radiusPlus:0}},symbol:"circle"},minSize:8,maxSize:"20%",softThreshold:!1,states:{hover:{halo:{size:5}}}, +tooltip:{pointFormat:"({point.x}, {point.y}), Size: {point.z}"},turboThreshold:0,zThreshold:0,zoneAxis:"z"},{pointArrayMap:["y","z"],parallelArrays:["x","y","z"],trackerGroups:["group","dataLabelsGroup"],specialGroup:"group",bubblePadding:!0,zoneAxis:"z",directTouch:!0,isBubble:!0,pointAttribs:function(a,b){var c=this.options.marker.fillOpacity;a=f.prototype.pointAttribs.call(this,a,b);1!==c&&(a.fill=r(a.fill).setOpacity(c).get("rgba"));return a},getRadii:function(a,b,g){var c,d=this.zData,f=g.minPxSize, +e=g.maxPxSize,l=[],h;c=0;for(g=d.length;c=this.minPxSize/2?(d.marker=a.extend(d.marker,{radius:f,width:2*f,height:2*f}),d.dlBox={x:d.plotX-f,y:d.plotY-f,width:2*f,height:2*f}):d.shapeArgs=d.plotY=d.dlBox=void 0},alignDataLabel:q.column.prototype.alignDataLabel, +buildKDTree:t,applyZones:t},{haloPath:function(a){return b.prototype.haloPath.call(this,0===a?0:(this.marker?this.marker.radius||0:0)+a)},ttBelow:!1});n.prototype.beforePadding=function(){var c=this,b=this.len,f=this.chart,u=0,k=b,q=this.isXAxis,n=q?"xData":"yData",r=this.min,t={},z=Math.min(f.plotWidth,f.plotHeight),C=Number.MAX_VALUE,D=-Number.MAX_VALUE,E=this.max-r,B=b/E,F=[];this.series.forEach(function(b){var g=b.options;!b.bubblePadding||!b.visible&&f.options.chart.ignoreHiddenSeries||(c.allowZoomOutside= +!0,F.push(b),q&&(["minSize","maxSize"].forEach(function(a){var c=g[a],b=/%$/.test(c),c=d(c);t[a]=b?z*c/100:c}),b.minPxSize=t.minSize,b.maxPxSize=Math.max(t.maxSize,t.minSize),b=b.zData.filter(a.isNumber),b.length&&(C=y(g.zMin,Math.min(C,Math.max(h(b),!1===g.displayNegative?g.zThreshold:-Number.MAX_VALUE))),D=y(g.zMax,Math.max(D,p(b))))))});F.forEach(function(a){var b=a[n],d=b.length,f;q&&a.getRadii(C,D,a);if(0g,h=b[d][1]>g,e!==h&&l<(b[d][0]-b[a][0])*(g-b[a][1])/(b[d][1]-b[a][1])+b[a][0]&&(c=!c);return c}var h=a.Chart, +n=a.extend,r=a.format,e=a.merge,t=a.win,y=a.wrap;h.prototype.transformFromLatLon=function(d,b){if(void 0===t.proj4)return a.error(21,!1,this),{x:0,y:null};d=t.proj4(b.crs,[d.lon,d.lat]);var f=b.cosAngle||b.rotation&&Math.cos(b.rotation),e=b.sinAngle||b.rotation&&Math.sin(b.rotation);d=b.rotation?[d[0]*f+d[1]*e,-d[0]*e+d[1]*f]:d;return{x:((d[0]-(b.xoffset||0))*(b.scale||1)+(b.xpan||0))*(b.jsonres||1)+(b.jsonmarginX||0),y:(((b.yoffset||0)-d[1])*(b.scale||1)+(b.ypan||0))*(b.jsonres||1)-(b.jsonmarginY|| +0)}};h.prototype.transformToLatLon=function(d,b){if(void 0===t.proj4)a.error(21,!1,this);else{d={x:((d.x-(b.jsonmarginX||0))/(b.jsonres||1)-(b.xpan||0))/(b.scale||1)+(b.xoffset||0),y:((-d.y-(b.jsonmarginY||0))/(b.jsonres||1)+(b.ypan||0))/(b.scale||1)+(b.yoffset||0)};var f=b.cosAngle||b.rotation&&Math.cos(b.rotation),e=b.sinAngle||b.rotation&&Math.sin(b.rotation);b=t.proj4(b.crs,"WGS84",b.rotation?{x:d.x*f+d.y*-e,y:d.x*e+d.y*f}:d);return{lat:b.y,lon:b.x}}};h.prototype.fromPointToLatLon=function(d){var b= +this.mapTransforms,f;if(b){for(f in b)if(b.hasOwnProperty(f)&&b[f].hitZone&&p({x:d.x,y:-d.y},b[f].hitZone.coordinates[0]))return this.transformToLatLon(d,b[f]);return this.transformToLatLon(d,b["default"])}a.error(22,!1,this)};h.prototype.fromLatLonToPoint=function(d){var b=this.mapTransforms,f,e;if(!b)return a.error(22,!1,this),{x:0,y:null};for(f in b)if(b.hasOwnProperty(f)&&b[f].hitZone&&(e=this.transformFromLatLon(d,b[f]),p({x:e.x,y:-e.y},b[f].hitZone.coordinates[0])))return e;return this.transformFromLatLon(d, +b["default"])};a.geojson=function(a,b,f){var d=[],e=[],c=function(a){var c,b=a.length;e.push("M");for(c=0;cr.userAgent.indexOf("Chrome");try{if(!k&&0>r.userAgent.toLowerCase().indexOf("firefox"))return B.createObjectURL(new d.Blob([a],{type:"image/svg+xml;charset-utf-16"}))}catch(f){}return"data:image/svg+xml;charset\x3dUTF-8,"+encodeURIComponent(a)};a.imageToDataUrl=function(a,b,f,c,h,e,q,t,p){var l=new d.Image,k,y=function(){setTimeout(function(){var d=g.createElement("canvas"),e=d.getContext&&d.getContext("2d"),z;try{if(e){d.height=l.height*c;d.width=l.width*c;e.drawImage(l, -0,0,d.width,d.height);try{z=d.toDataURL(b),h(z,b,f,c)}catch(C){k(a,b,f,c)}}else q(a,b,f,c)}finally{p&&p(a,b,f,c)}},x)},u=function(){t(a,b,f,c);p&&p(a,b,f,c)};k=function(){l=new d.Image;k=e;l.crossOrigin="Anonymous";l.onload=y;l.onerror=u;l.src=a};l.onload=y;l.onerror=u;l.src=a};a.downloadSVGLocal=function(k,e,f,c){function h(a,c){c=new d.jsPDF("l","pt",[a.width.baseVal.value+2*c,a.height.baseVal.value+2*c]);[].forEach.call(a.querySelectorAll('*[visibility\x3d"hidden"]'),function(a){a.parentNode.removeChild(a)}); -d.svg2pdf(a,c,{removeInvalid:!0});return c.output("datauristring")}function u(){A.innerHTML=k;var b=A.getElementsByTagName("text"),d;[].forEach.call(b,function(a){["font-family","font-size"].forEach(function(c){for(var b=a;b&&b!==A;){if(b.style[c]){a.style[c]=b.style[c];break}b=b.parentNode}});a.style["font-family"]=a.style["font-family"]&&a.style["font-family"].split(" ").splice(-1);d=a.getElementsByTagName("title");[].forEach.call(d,function(c){a.removeChild(c)})});b=h(A.firstChild,0);try{a.downloadURL(b, -v),c&&c()}catch(D){f(D)}}var q,t,p=!0,l,m=e.libURL||a.getOptions().exporting.libURL,A=g.createElement("div"),w=e.type||"image/png",v=(e.filename||"chart")+"."+("image/svg+xml"===w?"svg":w.split("/")[1]),n=e.scale||1,m="/"!==m.slice(-1)?m+"/":m;if("image/svg+xml"===w)try{r.msSaveOrOpenBlob?(t=new MSBlobBuilder,t.append(k),q=t.getBlob("image/svg+xml")):q=a.svgToDataUrl(k),a.downloadURL(q,v),c&&c()}catch(z){f(z)}else"application/pdf"===w?d.jsPDF&&d.svg2pdf?u():(p=!0,b(m+"jspdf.js",function(){b(m+"svg2pdf.js", -function(){u()})})):(q=a.svgToDataUrl(k),l=function(){try{B.revokeObjectURL(q)}catch(z){}},a.imageToDataUrl(q,w,{},n,function(b){try{a.downloadURL(b,v),c&&c()}catch(C){f(C)}},function(){var e=g.createElement("canvas"),h=e.getContext("2d"),u=k.match(/^]*width\s*=\s*\"?(\d+)\"?[^>]*>/)[1]*n,y=k.match(/^]*height\s*=\s*\"?(\d+)\"?[^>]*>/)[1]*n,q=function(){h.drawSvg(k,0,0,u,y);try{a.downloadURL(r.msSaveOrOpenBlob?e.msToBlob():e.toDataURL(w),v),c&&c()}catch(E){f(E)}finally{l()}};e.width= -u;e.height=y;d.canvg?q():(p=!0,b(m+"rgbcolor.js",function(){b(m+"canvg.js",function(){q()})}))},f,f,function(){p&&l()}))};a.Chart.prototype.getSVGForLocalExport=function(b,e,d,c){var f=this,g,k=0,t,p,l,m,n,r=function(a,b,d){++k;d.imageElement.setAttributeNS("http://www.w3.org/1999/xlink","href",a);k===g.length&&c(f.sanitizeSVG(t.innerHTML,p))};f.unbindGetSVG=h(f,"getSVG",function(a){p=a.chartCopy.options;t=a.chartCopy.container.cloneNode(!0)});f.getSVGForExport(b,e);g=t.getElementsByTagName("image"); -try{if(!g.length){c(f.sanitizeSVG(t.innerHTML,p));return}m=0;for(n=g.length;mr.userAgent.indexOf("Chrome");try{if(!k&&0>r.userAgent.toLowerCase().indexOf("firefox"))return B.createObjectURL(new d.Blob([a],{type:"image/svg+xml;charset-utf-16"}))}catch(f){}return"data:image/svg+xml;charset\x3dUTF-8,"+encodeURIComponent(a)};a.imageToDataUrl=function(a,b,f,c,h,e,q,t,p){var l=new d.Image,k,y=function(){setTimeout(function(){var d=g.createElement("canvas"),e=d.getContext&&d.getContext("2d"),z;try{if(e){d.height=l.height*c;d.width=l.width*c;e.drawImage(l, +0,0,d.width,d.height);try{z=d.toDataURL(b),h(z,b,f,c)}catch(C){k(a,b,f,c)}}else q(a,b,f,c)}finally{p&&p(a,b,f,c)}},x)},u=function(){t(a,b,f,c);p&&p(a,b,f,c)};k=function(){l=new d.Image;k=e;l.crossOrigin="Anonymous";l.onload=y;l.onerror=u;l.src=a};l.onload=y;l.onerror=u;l.src=a};a.downloadSVGLocal=function(k,e,f,c){function h(a,c){c=new d.jsPDF("l","pt",[a.width.baseVal.value+2*c,a.height.baseVal.value+2*c]);[].forEach.call(a.querySelectorAll('*[visibility\x3d"hidden"]'),function(a){a.parentNode.removeChild(a)}); +d.svg2pdf(a,c,{removeInvalid:!0});return c.output("datauristring")}function u(){A.innerHTML=k;var b=A.getElementsByTagName("text"),d;[].forEach.call(b,function(a){["font-family","font-size"].forEach(function(c){for(var b=a;b&&b!==A;){if(b.style[c]){a.style[c]=b.style[c];break}b=b.parentNode}});a.style["font-family"]=a.style["font-family"]&&a.style["font-family"].split(" ").splice(-1);d=a.getElementsByTagName("title");[].forEach.call(d,function(c){a.removeChild(c)})});b=h(A.firstChild,0);try{a.downloadURL(b, +v),c&&c()}catch(D){f(D)}}var q,t,p=!0,l,m=e.libURL||a.getOptions().exporting.libURL,A=g.createElement("div"),w=e.type||"image/png",v=(e.filename||"chart")+"."+("image/svg+xml"===w?"svg":w.split("/")[1]),n=e.scale||1,m="/"!==m.slice(-1)?m+"/":m;if("image/svg+xml"===w)try{r.msSaveOrOpenBlob?(t=new MSBlobBuilder,t.append(k),q=t.getBlob("image/svg+xml")):q=a.svgToDataUrl(k),a.downloadURL(q,v),c&&c()}catch(z){f(z)}else"application/pdf"===w?d.jsPDF&&d.svg2pdf?u():(p=!0,b(m+"jspdf.js",function(){b(m+"svg2pdf.js", +function(){u()})})):(q=a.svgToDataUrl(k),l=function(){try{B.revokeObjectURL(q)}catch(z){}},a.imageToDataUrl(q,w,{},n,function(b){try{a.downloadURL(b,v),c&&c()}catch(C){f(C)}},function(){var e=g.createElement("canvas"),h=e.getContext("2d"),u=k.match(/^]*width\s*=\s*\"?(\d+)\"?[^>]*>/)[1]*n,y=k.match(/^]*height\s*=\s*\"?(\d+)\"?[^>]*>/)[1]*n,q=function(){h.drawSvg(k,0,0,u,y);try{a.downloadURL(r.msSaveOrOpenBlob?e.msToBlob():e.toDataURL(w),v),c&&c()}catch(E){f(E)}finally{l()}};e.width= +u;e.height=y;d.canvg?q():(p=!0,b(m+"rgbcolor.js",function(){b(m+"canvg.js",function(){q()})}))},f,f,function(){p&&l()}))};a.Chart.prototype.getSVGForLocalExport=function(b,e,d,c){var f=this,g,k=0,t,p,l,m,n,r=function(a,b,d){++k;d.imageElement.setAttributeNS("http://www.w3.org/1999/xlink","href",a);k===g.length&&c(f.sanitizeSVG(t.innerHTML,p))};f.unbindGetSVG=h(f,"getSVG",function(a){p=a.chartCopy.options;t=a.chartCopy.container.cloneNode(!0)});f.getSVGForExport(b,e);g=t.getElementsByTagName("image"); +try{if(!g.length){c(f.sanitizeSVG(t.innerHTML,p));return}m=0;for(n=g.length;me&&(e=g.fromNode.column);a.column=e+1}b[a.column]||(b[a.column]=this.createNodeColumn());b[a.column].push(a)},this);for(var e=0;el;d&&(f=b.plotSizeY-f,n=b.plotSizeY-n,h=b.plotSizeX-h,p=-p,c=-c,q=l>h);a.shapeType="path";if(q)a.shapeArgs={d:["M",l+p,f,"C",l+p+B,f,h-B,n,h,n,"L",h+(k?p:0),n+c/2,"L",h,n+c,"C",h-B,n+c,l+p+B,f+c,l+p,f+c,"z"]};else{var k=h-20-c,q=h-20,w=h,v=l+p,u=v+20,C=u+c,H=f,x=f+c,F=x+20,y=F+(b.plotHeight-f-c),t=y+20,D=t+c,G=n,z=G+c,I=z+20,J=t+.7*c,K=w-.7*c,L=v+.7*c;a.shapeArgs={d:["M",v,H,"C",L,H,C,x-.7*c,C,F,"L",C,y,"C",C,J,L,D, -v,D,"L",w,D,"C",K,D,k,J,k,y,"L",k,I,"C",k,z-.7*c,K,G,w,G,"L",w,z,"C",q,z,q,z,q,I,"L",q,y,"C",q,t,q,t,w,t,"L",v,t,"C",u,t,u,t,u,y,"L",u,F,"C",u,x,u,x,v,x,"z"]}}a.dlBox={x:l+(h-l+p)/2,y:f+(n-f)/2,height:c,width:0};a.y=a.plotY=1;a.color||(a.color=e.color)})});c+=A},this)},render:function(){var b=this.points;this.points=this.points.concat(this.nodes);c.seriesTypes.column.prototype.render.call(this);this.points=b},animate:c.Series.prototype.animate,destroy:function(){this.data=[].concat(this.points,this.nodes); -c.Series.prototype.destroy.call(this)}},{getClassName:function(){return(this.isNode?"highcharts-node ":"highcharts-link ")+k.prototype.getClassName.call(this)},isValid:function(){return this.isNode||"number"===typeof this.weight}})})(g)}); -//# sourceMappingURL=sankey.js.map +/* + Highcharts JS v7.0.1 (2018-12-19) + Sankey diagram module + + (c) 2010-2018 Torstein Honsi + + License: www.highcharts.com/license +*/ +(function(g){"object"===typeof module&&module.exports?module.exports=g:"function"===typeof define&&define.amd?define(function(){return g}):g("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(g){(function(c){c.NodesMixin={createNode:function(g){function r(b,a){return c.find(b,function(b){return b.id===a})}var d=r(this.nodes,g),k=this.pointClass,b;d||(b=this.options.nodes&&r(this.options.nodes,g),d=(new k).init(this,c.extend({className:"highcharts-node",isNode:!0,id:g,y:1},b)),d.linksTo= +[],d.linksFrom=[],d.formatPrefix="node",d.name=d.name||d.options.id,d.getSum=function(){var b=0,a=0;d.linksTo.forEach(function(a){b+=a.weight});d.linksFrom.forEach(function(b){a+=b.weight});return Math.max(b,a)},d.offset=function(b,a){for(var e=0,f=0;fe&&(e=g.fromNode.column);a.column=e+1}b[a.column]||(b[a.column]=this.createNodeColumn());b[a.column].push(a)},this);for(var e=0;el;d&&(f=b.plotSizeY-f,n=b.plotSizeY-n,h=b.plotSizeX-h,p=-p,c=-c,q=l>h);a.shapeType="path";if(q)a.shapeArgs={d:["M",l+p,f,"C",l+p+B,f,h-B,n,h,n,"L",h+(k?p:0),n+c/2,"L",h,n+c,"C",h-B,n+c,l+p+B,f+c,l+p,f+c,"z"]};else{var k=h-20-c,q=h-20,w=h,v=l+p,u=v+20,C=u+c,H=f,x=f+c,F=x+20,y=F+(b.plotHeight-f-c),t=y+20,D=t+c,G=n,z=G+c,I=z+20,J=t+.7*c,K=w-.7*c,L=v+.7*c;a.shapeArgs={d:["M",v,H,"C",L,H,C,x-.7*c,C,F,"L",C,y,"C",C,J,L,D, +v,D,"L",w,D,"C",K,D,k,J,k,y,"L",k,I,"C",k,z-.7*c,K,G,w,G,"L",w,z,"C",q,z,q,z,q,I,"L",q,y,"C",q,t,q,t,w,t,"L",v,t,"C",u,t,u,t,u,y,"L",u,F,"C",u,x,u,x,v,x,"z"]}}a.dlBox={x:l+(h-l+p)/2,y:f+(n-f)/2,height:c,width:0};a.y=a.plotY=1;a.color||(a.color=e.color)})});c+=A},this)},render:function(){var b=this.points;this.points=this.points.concat(this.nodes);c.seriesTypes.column.prototype.render.call(this);this.points=b},animate:c.Series.prototype.animate,destroy:function(){this.data=[].concat(this.points,this.nodes); +c.Series.prototype.destroy.call(this)}},{getClassName:function(){return(this.isNode?"highcharts-node ":"highcharts-link ")+k.prototype.getClassName.call(this)},isValid:function(){return this.isNode||"number"===typeof this.weight}})})(g)}); +//# sourceMappingURL=sankey.js.map diff --git a/docs/libs/highcharts-7.0.1/modules/solid-gauge.js b/docs/libs/highcharts-7.0.1/modules/solid-gauge.js index ff4e6515..b4da821e 100644 --- a/docs/libs/highcharts-7.0.1/modules/solid-gauge.js +++ b/docs/libs/highcharts-7.0.1/modules/solid-gauge.js @@ -1,15 +1,15 @@ -/* - Highcharts JS v7.0.1 (2018-12-19) - Solid angular gauge module - - (c) 2010-2018 Torstein Honsi - - License: www.highcharts.com/license -*/ -(function(l){"object"===typeof module&&module.exports?module.exports=l:"function"===typeof define&&define.amd?define(function(){return l}):l("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(l){(function(f){var l=f.pInt,u=f.pick,q=f.isNumber,w=f.wrap,v;w(f.Renderer.prototype.symbols,"arc",function(a,g,d,c,f,b){a=a(g,d,c,f,b);b.rounded&&(c=((b.r||c)-b.innerR)/2,b=["A",c,c,0,1,1,a[12],a[13]],a.splice.apply(a,[a.length-1,0].concat(["A",c,c,0,1,1,a[1],a[2]])),a.splice.apply(a,[11,3].concat(b))); -return a});v={initDataClasses:function(a){var g=this.chart,d,c=0,r=this.options;this.dataClasses=d=[];a.dataClasses.forEach(function(b,h){b=f.merge(b);d.push(b);b.color||("category"===r.dataClassColor?(h=g.options.colors,b.color=h[c++],c===h.length&&(c=0)):b.color=f.color(r.minColor).tweenTo(f.color(r.maxColor),h/(a.dataClasses.length-1)))})},initStops:function(a){this.stops=a.stops||[[0,this.options.minColor],[1,this.options.maxColor]];this.stops.forEach(function(a){a.color=f.color(a[1])})},toColor:function(a, -g){var d=this.stops,c,f,b=this.dataClasses,h,e;if(b)for(e=b.length;e--;){if(h=b[e],c=h.from,d=h.to,(void 0===c||a>=c)&&(void 0===d||a<=d)){f=h.color;g&&(g.dataClass=e);break}}else{this.isLog&&(a=this.val2lin(a));a=1-(this.max-a)/(this.max-this.min);for(e=d.length;e--&&!(a>d[e][0]););c=d[e]||d[e+1];d=d[e+1]||c;a=1-(d[0]-a)/(d[0]-c[0]||1);f=c.color.tweenTo(d.color,a)}return f}};f.seriesType("solidgauge","gauge",{colorByPoint:!0},{translate:function(){var a=this.yAxis;f.extend(a,v);!a.dataClasses&&a.options.dataClasses&& -a.initDataClasses(a.options);a.initStops(a.options);f.seriesTypes.gauge.prototype.translate.call(this)},drawPoints:function(){var a=this,g=a.yAxis,d=g.center,c=a.options,r=a.chart.renderer,b=c.overshoot,h=q(b)?b/180*Math.PI:0,e;q(c.threshold)&&(e=g.startAngleRad+g.translate(c.threshold,null,null,null,!0));this.thresholdAngleRad=u(e,g.startAngleRad);a.points.forEach(function(b){var e=b.graphic,k=g.startAngleRad+g.translate(b.y,null,null,null,!0),t=l(u(b.options.radius,c.radius,100))*d[2]/200,m=l(u(b.options.innerRadius, -c.innerRadius,60))*d[2]/200,n=g.toColor(b.y,b),p=Math.min(g.startAngleRad,g.endAngleRad),q=Math.max(g.startAngleRad,g.endAngleRad);"none"===n&&(n=b.color||a.color||"none");"none"!==n&&(b.color=n);k=Math.max(p-h,Math.min(q+h,k));!1===c.wrap&&(k=Math.max(p,Math.min(q,k)));p=Math.min(k,a.thresholdAngleRad);k=Math.max(k,a.thresholdAngleRad);k-p>2*Math.PI&&(k=p+2*Math.PI);b.shapeArgs=m={x:d[0],y:d[1],r:t,innerR:m,start:p,end:k,rounded:c.rounded};b.startR=t;e?(t=m.d,e.animate(f.extend({fill:n},m)),t&&(m.d= -t)):(b.graphic=e=r.arc(m).attr({fill:n,"sweep-flag":0}).add(a.group),a.chart.styledMode||("square"!==c.linecap&&e.attr({"stroke-linecap":"round","stroke-linejoin":"round"}),e.attr({stroke:c.borderColor||"none","stroke-width":c.borderWidth||0})));e&&e.addClass(b.getClassName(),!0)})},animate:function(a){a||(this.startAngleRad=this.thresholdAngleRad,f.seriesTypes.pie.prototype.animate.call(this,a))}})})(l)}); -//# sourceMappingURL=solid-gauge.js.map +/* + Highcharts JS v7.0.1 (2018-12-19) + Solid angular gauge module + + (c) 2010-2018 Torstein Honsi + + License: www.highcharts.com/license +*/ +(function(l){"object"===typeof module&&module.exports?module.exports=l:"function"===typeof define&&define.amd?define(function(){return l}):l("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(l){(function(f){var l=f.pInt,u=f.pick,q=f.isNumber,w=f.wrap,v;w(f.Renderer.prototype.symbols,"arc",function(a,g,d,c,f,b){a=a(g,d,c,f,b);b.rounded&&(c=((b.r||c)-b.innerR)/2,b=["A",c,c,0,1,1,a[12],a[13]],a.splice.apply(a,[a.length-1,0].concat(["A",c,c,0,1,1,a[1],a[2]])),a.splice.apply(a,[11,3].concat(b))); +return a});v={initDataClasses:function(a){var g=this.chart,d,c=0,r=this.options;this.dataClasses=d=[];a.dataClasses.forEach(function(b,h){b=f.merge(b);d.push(b);b.color||("category"===r.dataClassColor?(h=g.options.colors,b.color=h[c++],c===h.length&&(c=0)):b.color=f.color(r.minColor).tweenTo(f.color(r.maxColor),h/(a.dataClasses.length-1)))})},initStops:function(a){this.stops=a.stops||[[0,this.options.minColor],[1,this.options.maxColor]];this.stops.forEach(function(a){a.color=f.color(a[1])})},toColor:function(a, +g){var d=this.stops,c,f,b=this.dataClasses,h,e;if(b)for(e=b.length;e--;){if(h=b[e],c=h.from,d=h.to,(void 0===c||a>=c)&&(void 0===d||a<=d)){f=h.color;g&&(g.dataClass=e);break}}else{this.isLog&&(a=this.val2lin(a));a=1-(this.max-a)/(this.max-this.min);for(e=d.length;e--&&!(a>d[e][0]););c=d[e]||d[e+1];d=d[e+1]||c;a=1-(d[0]-a)/(d[0]-c[0]||1);f=c.color.tweenTo(d.color,a)}return f}};f.seriesType("solidgauge","gauge",{colorByPoint:!0},{translate:function(){var a=this.yAxis;f.extend(a,v);!a.dataClasses&&a.options.dataClasses&& +a.initDataClasses(a.options);a.initStops(a.options);f.seriesTypes.gauge.prototype.translate.call(this)},drawPoints:function(){var a=this,g=a.yAxis,d=g.center,c=a.options,r=a.chart.renderer,b=c.overshoot,h=q(b)?b/180*Math.PI:0,e;q(c.threshold)&&(e=g.startAngleRad+g.translate(c.threshold,null,null,null,!0));this.thresholdAngleRad=u(e,g.startAngleRad);a.points.forEach(function(b){var e=b.graphic,k=g.startAngleRad+g.translate(b.y,null,null,null,!0),t=l(u(b.options.radius,c.radius,100))*d[2]/200,m=l(u(b.options.innerRadius, +c.innerRadius,60))*d[2]/200,n=g.toColor(b.y,b),p=Math.min(g.startAngleRad,g.endAngleRad),q=Math.max(g.startAngleRad,g.endAngleRad);"none"===n&&(n=b.color||a.color||"none");"none"!==n&&(b.color=n);k=Math.max(p-h,Math.min(q+h,k));!1===c.wrap&&(k=Math.max(p,Math.min(q,k)));p=Math.min(k,a.thresholdAngleRad);k=Math.max(k,a.thresholdAngleRad);k-p>2*Math.PI&&(k=p+2*Math.PI);b.shapeArgs=m={x:d[0],y:d[1],r:t,innerR:m,start:p,end:k,rounded:c.rounded};b.startR=t;e?(t=m.d,e.animate(f.extend({fill:n},m)),t&&(m.d= +t)):(b.graphic=e=r.arc(m).attr({fill:n,"sweep-flag":0}).add(a.group),a.chart.styledMode||("square"!==c.linecap&&e.attr({"stroke-linecap":"round","stroke-linejoin":"round"}),e.attr({stroke:c.borderColor||"none","stroke-width":c.borderWidth||0})));e&&e.addClass(b.getClassName(),!0)})},animate:function(a){a||(this.startAngleRad=this.thresholdAngleRad,f.seriesTypes.pie.prototype.animate.call(this,a))}})})(l)}); +//# sourceMappingURL=solid-gauge.js.map diff --git a/docs/libs/highcharts-7.0.1/modules/stock.js b/docs/libs/highcharts-7.0.1/modules/stock.js index 3e67325e..9a47177e 100644 --- a/docs/libs/highcharts-7.0.1/modules/stock.js +++ b/docs/libs/highcharts-7.0.1/modules/stock.js @@ -1,151 +1,151 @@ -/* - Highcharts JS v7.0.1 (2018-12-19) - Highstock as a plugin for Highcharts - - (c) 2018 Torstein Honsi - - License: www.highcharts.com/license -*/ -(function(H){"object"===typeof module&&module.exports?module.exports=H:"function"===typeof define&&define.amd?define(function(){return H}):H("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(H){(function(b){var D=b.addEvent,n=b.Axis,E=b.Chart,p=b.css,C=b.defined,G=b.extend,B=b.noop,w=b.pick,A=b.timeUnits,z=b.wrap;z(b.Series.prototype,"init",function(b){var e;b.apply(this,Array.prototype.slice.call(arguments,1));(e=this.xAxis)&&e.options.ordinal&&D(this,"updatedData",function(){delete e.ordinalIndex})}); -z(n.prototype,"getTimeTicks",function(b,e,d,l,a,f,u,m){var c=0,k,q,h={},y,r,x,g=[],t=-Number.MAX_VALUE,v=this.options.tickPixelInterval,K=this.chart.time;if(!this.options.ordinal&&!this.options.breaks||!f||3>f.length||void 0===d)return b.call(this,e,d,l,a);r=f.length;for(k=0;kl;f[k]5*u||x){if(f[k]>t){for(q=b.call(this,e,f[c],f[k],a);q.length&&q[0]<=t;)q.shift();q.length&&(t=q[q.length-1]);g=g.concat(q)}c=k+1}if(x)break}b=q.info;if(m&&b.unitRange<= -A.hour){k=g.length-1;for(c=1;cl?K-1:K;for(I=void 0;m--;)c=k[m],l=Math.abs(I-c),I&&l<.8*v&&(null===y||l<.8*y)?(h[g[m]]&&!h[g[m+1]]?(l=m+1,I=c):l=m,g.splice(l,1)):I=c}return g});G(n.prototype,{beforeSetTickPositions:function(){var b, -e=[],d,l=!1,a,f=this.getExtremes(),u=f.min,m=f.max,c,k=this.isXAxis&&!!this.options.breaks,f=this.options.ordinal,q=Number.MAX_VALUE,h=this.chart.options.chart.ignoreHiddenSeries,y;if(f||k){this.series.forEach(function(a,c){d=[];if(!(h&&!1===a.visible||!1===a.takeOrdinalPosition&&!k)&&(e=e.concat(a.processedXData),b=e.length,e.sort(function(g,a){return g-a}),q=Math.min(q,w(a.closestPointRange,q)),b)){for(c=0;ca||m-e[e.length-1]>a)&&(l=!0)}else this.options.overscroll&&(2===b?q=e[1]-e[0]:1===b?(q=this.options.overscroll,e=[e[0],e[0]+q]):q=this.overscrollPointsRange);l?(this.options.overscroll&&(this.overscrollPointsRange=q,e=e.concat(this.getOverscrollPositions())),this.ordinalPositions=e,a=this.ordinal2lin(Math.max(u,e[0]),!0),c=Math.max(this.ordinal2lin(Math.min(m, -e[e.length-1]),!0),1),this.ordinalSlope=m=(m-u)/(c-a),this.ordinalOffset=u-a*m):(this.overscrollPointsRange=w(this.closestPointRange,this.overscrollPointsRange),this.ordinalPositions=this.ordinalSlope=this.ordinalOffset=void 0)}this.isOrdinal=f&&l;this.groupIntervalFactor=null},val2lin:function(b,e){var d=this.ordinalPositions;if(d){var l=d.length,a,f;for(a=l;a--;)if(d[a]===b){f=a;break}for(a=l-1;a--;)if(b>d[a]||0===a){b=(b-d[a])/(d[a+1]-d[a]);f=a+b;break}e=e?f:this.ordinalSlope*(f||0)+this.ordinalOffset}else e= -b;return e},lin2val:function(b,e){var d=this.ordinalPositions;if(d){var l=this.ordinalSlope,a=this.ordinalOffset,f=d.length-1,u;if(e)0>b?b=d[0]:b>f?b=d[f]:(f=Math.floor(b),u=b-f);else for(;f--;)if(e=l*f+a,b>=e){l=l*(f+1)+a;u=(b-e)/(l-e);break}return void 0!==u&&void 0!==d[f]?d[f]+(u?u*(d[f+1]-d[f]):0):b}return b},getExtendedPositions:function(){var b=this,e=b.chart,d=b.series[0].currentDataGrouping,l=b.ordinalIndex,a=d?d.count+d.unitName:"raw",f=b.options.overscroll,u=b.getExtremes(),m,c;l||(l=b.ordinalIndex= -{});l[a]||(m={series:[],chart:e,getExtremes:function(){return{min:u.dataMin,max:u.dataMax+f}},options:{ordinal:!0},val2lin:n.prototype.val2lin,ordinal2lin:n.prototype.ordinal2lin},b.series.forEach(function(a){c={xAxis:m,xData:a.xData.slice(),chart:e,destroyGroupedData:B};c.xData=c.xData.concat(b.getOverscrollPositions());c.options={dataGrouping:d?{enabled:!0,forced:!0,approximation:"open",units:[[d.unitName,[d.count]]]}:{enabled:!1}};a.processData.apply(c);m.series.push(c)}),b.beforeSetTickPositions.apply(m), -l[a]=m.ordinalPositions);return l[a]},getOverscrollPositions:function(){var F=this.options.overscroll,e=this.overscrollPointsRange,d=[],l=this.dataMax;if(b.defined(e))for(d.push(l);l<=this.dataMax+F;)l+=e,d.push(l);return d},getGroupIntervalFactor:function(b,e,d){var l;d=d.processedXData;var a=d.length,f=[];l=this.groupIntervalFactor;if(!l){for(l=0;lu?(h=r,g=d.ordinalPositions?d:r):(h=d.ordinalPositions?d:r,g=r),r=g.ordinalPositions,c>r[r.length-1]&&r.push(c),this.fixedRange=q-k,u=d.toFixedRange(null,null,y.apply(h,[x.apply(h,[k,!0])+u,!0]),y.apply(g,[x.apply(g,[q,!0])+u,!0])),u.min>=Math.min(m.dataMin,k)&&u.max<=Math.max(c,q)+l&&d.setExtremes(u.min,u.max,!0,!1,{trigger:"pan"}), -this.mouseDownX=a,p(this.container,{cursor:"move"})):f=!0}else f=!0;f&&(l&&(d.max=d.dataMax+l),b.apply(this,Array.prototype.slice.call(arguments,1)))});D(n,"foundExtremes",function(){this.isXAxis&&C(this.options.overscroll)&&this.max===this.dataMax&&(!this.chart.mouseIsDown||this.isInternal)&&(!this.eventArgs||this.eventArgs&&"navigator"!==this.eventArgs.trigger)&&(this.max+=this.options.overscroll,!this.isInternal&&C(this.userMin)&&(this.min+=this.options.overscroll))})})(H);(function(b){function D(){return Array.prototype.slice.call(arguments, -1)}function n(b){b.apply(this);this.drawBreaks(this.xAxis,["x"]);this.drawBreaks(this.yAxis,p(this.pointArrayMap,["y"]))}var E=b.addEvent,p=b.pick,C=b.wrap,G=b.extend,B=b.isArray,w=b.fireEvent,A=b.Axis,z=b.Series;G(A.prototype,{isInBreak:function(b,e){var d=b.repeat||Infinity,l=b.from,a=b.to-b.from;e=e>=l?(e-l)%d:d-(l-e)%d;return b.inclusive?e<=a:e=b)break;else if(a.isInBreak(c,b)){f-=b-c.from;break}return f}function l(b){var f,c;for(c=0;c=b);c++)f.toy;)g-=h;for(;ga.to||f>a.from&&ma.from&&ma.from&&m>a.to&&mp&&(p=e);l--;)d[l+1].x-d[l].x>p&&(e=(d[l].x+d[l+1].x)/2,d.splice(l+1,0,{isNull:!0,x:e}),this.options.stacking&&(e=a.stacks[this.stackKey][e]=new b.StackItem(a,a.options.stackLabels,!1,e,this.stack),e.total=0));return this.getGraphPath(d)}; -C(b.seriesTypes.column.prototype,"drawPoints",n);C(b.Series.prototype,"drawPoints",n)})(H);(function(b){var D=b.addEvent,n=b.arrayMax,E=b.arrayMin,p=b.Axis,C=b.defaultPlotOptions,G=b.defined,B=b.extend,w=b.format,A=b.isNumber,z=b.merge,F=b.pick,e=b.Point,d=b.Series,l=b.Tooltip,a=b.wrap,f=d.prototype,u=f.processData,m=f.generatePoints,c={approximation:"average",groupPixelWidth:2,dateTimeLabelFormats:{millisecond:["%A, %b %e, %H:%M:%S.%L","%A, %b %e, %H:%M:%S.%L","-%H:%M:%S.%L"],second:["%A, %b %e, %H:%M:%S", -"%A, %b %e, %H:%M:%S","-%H:%M:%S"],minute:["%A, %b %e, %H:%M","%A, %b %e, %H:%M","-%H:%M"],hour:["%A, %b %e, %H:%M","%A, %b %e, %H:%M","-%H:%M"],day:["%A, %b %e, %Y","%A, %b %e","-%A, %b %e, %Y"],week:["Week from %A, %b %e, %Y","%A, %b %e","-%A, %b %e, %Y"],month:["%B %Y","%B","-%B %Y"],year:["%Y","%Y","-%Y"]}},k={line:{},spline:{},area:{},areaspline:{},column:{approximation:"sum",groupPixelWidth:10},arearange:{approximation:"range"},areasplinerange:{approximation:"range"},columnrange:{approximation:"range", -groupPixelWidth:10},candlestick:{approximation:"ohlc",groupPixelWidth:10},ohlc:{approximation:"ohlc",groupPixelWidth:5}},q=b.defaultDataGroupingUnits=[["millisecond",[1,2,5,10,20,25,50,100,200,500]],["second",[1,2,5,10,15,30]],["minute",[1,2,5,10,15,30]],["hour",[1,2,3,4,6,8,12]],["day",[1]],["week",[1]],["month",[1,3,6]],["year",null]],h=b.approximations={sum:function(a){var c=a.length,b;if(!c&&a.hasNulls)b=null;else if(c)for(b=0;c--;)b+=a[c];return b},average:function(a){var c=a.length;a=h.sum(a); -A(a)&&c&&(a/=c);return a},averages:function(){var a=[];[].forEach.call(arguments,function(c){a.push(h.average(c))});return void 0===a[0]?void 0:a},open:function(a){return a.length?a[0]:a.hasNulls?null:void 0},high:function(a){return a.length?n(a):a.hasNulls?null:void 0},low:function(a){return a.length?E(a):a.hasNulls?null:void 0},close:function(a){return a.length?a[a.length-1]:a.hasNulls?null:void 0},ohlc:function(a,c,b,g){a=h.open(a);c=h.high(c);b=h.low(b);g=h.close(g);if(A(a)||A(c)||A(b)||A(g))return[a, -c,b,g]},range:function(a,c){a=h.low(a);c=h.high(c);if(A(a)||A(c))return[a,c];if(null===a&&null===c)return null}};f.groupData=function(a,b,f,g){var t=this,v=t.data,r=t.options.data,I=[],y=[],q=[],d=a.length,x,l,u=!!b,m=[];g="function"===typeof g?g:h[g]||k[t.type]&&h[k[t.type].approximation]||h[c.approximation];var e=t.pointArrayMap,p=e&&e.length,w=["x"].concat(e||["y"]),n=0,C=0,B,J;p?e.forEach(function(){m.push([])}):m.push([]);B=p||1;for(J=0;J<=d&&!(a[J]>=f[0]);J++);for(J;J<=d;J++){for(;void 0!== -f[n+1]&&a[J]>=f[n+1]||J===d;){x=f[n];t.dataGroupInfo={start:C,length:m[0].length};l=g.apply(t,m);G(t.dataGroupInfo.options)||(t.dataGroupInfo.options=z(t.pointClass.prototype.optionsToObject.call({series:t},t.options.data[C])),w.forEach(function(a){delete t.dataGroupInfo.options[a]}));void 0!==l&&(I.push(x),y.push(l),q.push(t.dataGroupInfo));C=J;for(x=0;xthis.chart.plotSizeX/g||c&&f.forced)&&(t=!0);return t?g:0};p.prototype.setDataGrouping=function(a,c){var b;c=F(c,!0);a||(a={forced:!1,units:null});if(this instanceof p)for(b=this.series.length;b--;)this.series[b].update({dataGrouping:a},!1);else this.chart.options.series.forEach(function(g){g.dataGrouping= -a},!1);this.ordinalSlope=null;c&&this.chart.redraw()}})(H);(function(b){var D=b.Point,n=b.seriesType,E=b.seriesTypes;n("ohlc","column",{lineWidth:1,tooltip:{pointFormat:'\x3cspan style\x3d"color:{point.color}"\x3e\u25cf\x3c/span\x3e \x3cb\x3e {series.name}\x3c/b\x3e\x3cbr/\x3eOpen: {point.open}\x3cbr/\x3eHigh: {point.high}\x3cbr/\x3eLow: {point.low}\x3cbr/\x3eClose: {point.close}\x3cbr/\x3e'},threshold:null,states:{hover:{lineWidth:3}},stickyTracking:!0},{directTouch:!1,pointArrayMap:["open","high", -"low","close"],toYData:function(b){return[b.open,b.high,b.low,b.close]},pointValKey:"close",pointAttrToOptions:{stroke:"color","stroke-width":"lineWidth"},init:function(){E.column.prototype.init.apply(this,arguments);this.options.stacking=!1},pointAttribs:function(b,n){n=E.column.prototype.pointAttribs.call(this,b,n);var p=this.options;delete n.fill;!b.options.color&&p.upColor&&b.openB)););G.forEach(function(b,c){var k;b.plotX+=u;if(void 0===b.plotY||l)0<=b.plotX&&b.plotX<=a.len?l?(b.plotY=a.translate(b.x,0,1,0,1),b.plotX=D(b.y)?f.translate(b.y,0,0,0,1):0):b.plotY=C.chartHeight- -a.bottom-(a.opposite?a.height:0)+a.offset-f.top:b.shapeArgs={};(A=G[c-1])&&A.plotX===b.plotX&&(void 0===A.stackIndex&&(A.stackIndex=0),k=A.stackIndex+1);b.stackIndex=k});this.onSeries=z}}}(H);(function(b,D){function n(b){e[b+"pin"]=function(d,a,f,u,m){var c=m&&m.anchorX;m=m&&m.anchorY;"circle"===b&&u>f&&(d-=Math.round((u-f)/2),f=u);d=e[b](d,a,f,u);c&&m&&(d.push("M","circle"===b?d[1]-d[4]:d[1]+d[4]/2,a>m?a:a+u,"L",c,m),d=d.concat(e.circle(c-1,m-1,2,2)));return d}}var E=b.addEvent,p=b.merge,C=b.noop, -G=b.defined,B=b.Renderer,w=b.Series,A=b.seriesType,z=b.TrackerMixin,F=b.VMLRenderer,e=b.SVGRenderer.prototype.symbols;A("flags","column",{pointRange:0,allowOverlapX:!1,shape:"flag",stackDistance:12,textAlign:"center",tooltip:{pointFormat:"{point.text}\x3cbr/\x3e"},threshold:null,y:-30,fillColor:"#ffffff",lineWidth:1,states:{hover:{lineColor:"#000000",fillColor:"#ccd6eb"}},style:{fontSize:"11px",fontWeight:"bold"}},{sorted:!1,noSharedTooltip:!0,allowDG:!1,takeOrdinalPosition:!1,trackerGroups:["markerGroup"], -forceCrop:!0,init:w.prototype.init,pointAttribs:function(b,e){var a=this.options,f=b&&b.color||this.color,d=a.lineColor,m=b&&b.lineWidth;b=b&&b.fillColor||a.fillColor;e&&(b=a.states[e].fillColor,d=a.states[e].lineColor,m=a.states[e].lineWidth);return{fill:b||f,stroke:d||f,"stroke-width":m||a.lineWidth||0}},translate:D.translate,getPlotBox:D.getPlotBox,drawPoints:function(){var d=this.points,e=this.chart,a=e.renderer,f,u,m=e.inverted,c=this.options,k=c.y,q,h,y,r,x,g,t=this.yAxis,v={},K=[];for(h=d.length;h--;)y= -d[h],g=(m?y.plotY:y.plotX)>this.xAxis.len,f=y.plotX,r=y.stackIndex,q=y.options.shape||c.shape,u=y.plotY,void 0!==u&&(u=y.plotY+k-(void 0!==r&&r*c.stackDistance)),y.anchorX=r?void 0:y.plotX,x=r?void 0:y.plotY,r=y.graphic,void 0!==u&&0<=f&&!g?(r||(r=y.graphic=a.label("",null,null,q,null,null,c.useHTML),e.styledMode||r.attr(this.pointAttribs(y)).css(p(c.style,y.style)),r.attr({align:"flag"===q?"left":"center",width:c.width,height:c.height,"text-align":c.textAlign}).addClass("highcharts-point").add(this.markerGroup), -y.graphic.div&&(y.graphic.div.point=y),e.styledMode||r.shadow(c.shadow),r.isNew=!0),0=h?this.scrollbarRifles.hide():this.scrollbarRifles.show(!0),!1===f.showFull&&(0>=a&&1<=b?this.group.hide():this.group.show()),this.rendered=!0)},initEvents:function(){var a=this;a.mouseMoveHandler=function(b){var f=a.chart.pointer.normalize(b),e=a.options.vertical? -"chartY":"chartX",c=a.initPositions;!a.grabbedCenter||b.touches&&0===b.touches[0][e]||(f=a.cursorToScrollbarPosition(f)[e],e=a[e],e=f-e,a.hasDragged=!0,a.updatePosition(c[0]+e,c[1]+e),a.hasDragged&&w(a,"changed",{from:a.from,to:a.to,trigger:"scrollbar",DOMType:b.type,DOMEvent:b}))};a.mouseUpHandler=function(b){a.hasDragged&&w(a,"changed",{from:a.from,to:a.to,trigger:"scrollbar",DOMType:b.type,DOMEvent:b});a.grabbedCenter=a.hasDragged=a.chartX=a.chartY=null};a.mouseDownHandler=function(b){b=a.chart.pointer.normalize(b); -b=a.cursorToScrollbarPosition(b);a.chartX=b.chartX;a.chartY=b.chartY;a.initPositions=[a.from,a.to];a.grabbedCenter=!0};a.buttonToMinClick=function(b){var f=p(a.to-a.from)*a.options.step;a.updatePosition(p(a.from-f),p(a.to-f));w(a,"changed",{from:a.from,to:a.to,trigger:"scrollbar",DOMEvent:b})};a.buttonToMaxClick=function(b){var f=(a.to-a.from)*a.options.step;a.updatePosition(a.from+f,a.to+f);w(a,"changed",{from:a.from,to:a.to,trigger:"scrollbar",DOMEvent:b})};a.trackClick=function(b){var f=a.chart.pointer.normalize(b), -e=a.to-a.from,c=a.y+a.scrollbarTop,k=a.x+a.scrollbarLeft;a.options.vertical&&f.chartY>c||!a.options.vertical&&f.chartX>k?a.updatePosition(a.from+e,a.to+e):a.updatePosition(a.from-e,a.to-e);w(a,"changed",{from:a.from,to:a.to,trigger:"scrollbar",DOMEvent:b})}},cursorToScrollbarPosition:function(a){var b=this.options,b=b.minWidth>this.calculatedWidth?b.minWidth:0;return{chartX:(a.chartX-this.x-this.xOffset)/(this.barWidth-b),chartY:(a.chartY-this.y-this.yOffset)/(this.barWidth-b)}},updatePosition:function(a, -b){1a&&(b=p(b-a),a=0);this.from=a;this.to=b},update:function(a){this.destroy();this.init(this.chart.renderer,z(!0,this.options,a),this.chart)},addEvents:function(){var a=this.options.inverted?[1,0]:[0,1],b=this.scrollbarButtons,e=this.scrollbarGroup.element,d=this.mouseDownHandler,c=this.mouseMoveHandler,k=this.mouseUpHandler,a=[[b[a[0]].element,"click",this.buttonToMinClick],[b[a[1]].element,"click",this.buttonToMaxClick],[this.track.element,"click",this.trackClick],[e, -"mousedown",d],[e.ownerDocument,"mousemove",c],[e.ownerDocument,"mouseup",k]];A&&a.push([e,"touchstart",d],[e.ownerDocument,"touchmove",c],[e.ownerDocument,"touchend",k]);a.forEach(function(a){n.apply(null,a)});this._events=a},removeEvents:function(){this._events.forEach(function(a){e.apply(null,a)});this._events.length=0},destroy:function(){var a=this.chart.scroller;this.removeEvents();["track","scrollbarRifles","scrollbar","scrollbarGroup","group"].forEach(function(a){this[a]&&this[a].destroy&& -(this[a]=this[a].destroy())},this);a&&this===a.scrollbar&&(a.scrollbar=null,B(a.scrollbarButtons))}};n(E,"afterInit",function(){var a=this;a.options&&a.options.scrollbar&&a.options.scrollbar.enabled&&(a.options.scrollbar.vertical=!a.horiz,a.options.startOnTick=a.options.endOnTick=!1,a.scrollbar=new D(a.chart.renderer,a.options.scrollbar,a.chart),n(a.scrollbar,"changed",function(b){var e=Math.min(F(a.options.min,a.min),a.min,a.dataMin),d=Math.max(F(a.options.max,a.max),a.max,a.dataMax)-e,c;a.horiz&& -!a.reversed||!a.horiz&&a.reversed?(c=e+d*this.to,e+=d*this.from):(c=e+d*(1-this.from),e+=d*(1-this.to));a.setExtremes(e,c,!0,!1,b)}))});n(E,"afterRender",function(){var a=Math.min(F(this.options.min,this.min),this.min,F(this.dataMin,this.min)),b=Math.max(F(this.options.max,this.max),this.max,F(this.dataMax,this.max)),e=this.scrollbar,d=this.titleOffset||0;if(e){this.horiz?(e.position(this.left,this.top+this.height+2+this.chart.scrollbarsOffsets[1]+(this.opposite?0:d+this.axisTitleMargin+this.offset), -this.width,this.height),d=1):(e.position(this.left+this.width+2+this.chart.scrollbarsOffsets[0]+(this.opposite?d+this.axisTitleMargin+this.offset:0),this.top,this.width,this.height),d=0);if(!this.opposite&&!this.horiz||this.opposite&&this.horiz)this.chart.scrollbarsOffsets[d]+=this.scrollbar.size+this.scrollbar.options.margin;isNaN(a)||isNaN(b)||!G(this.min)||!G(this.max)?e.setRange(0,0):(d=(this.min-a)/(b-a),a=(this.max-a)/(b-a),this.horiz&&!this.reversed||!this.horiz&&this.reversed?e.setRange(d, -a):e.setRange(1-a,1-d))}});n(E,"afterGetOffset",function(){var a=this.horiz?2:1,b=this.scrollbar;b&&(this.chart.scrollbarsOffsets=[0,0],this.chart.axisOffset[a]+=b.size+b.options.margin)});b.Scrollbar=D})(H);(function(b){function D(a){this.init(a)}var n=b.addEvent,E=b.Axis,p=b.Chart,C=b.color,G=b.defaultOptions,B=b.defined,w=b.destroyObjectProperties,A=b.erase,z=b.error,F=b.extend,e=b.hasTouch,d=b.isArray,l=b.isNumber,a=b.isObject,f=b.isTouchDevice,u=b.merge,m=b.pick,c=b.removeEvent,k=b.Scrollbar, -q=b.Series,h=b.seriesTypes,y=b.wrap,r=[].concat(b.defaultDataGroupingUnits),x=function(a){var b=[].filter.call(arguments,l);if(b.length)return Math[a].apply(0,b)};r[4]=["day",[1,2,3,4]];r[5]=["week",[1,2,3]];h=void 0===h.areaspline?"line":"areaspline";F(G,{navigator:{height:40,margin:25,maskInside:!0,handles:{width:7,height:15,symbols:["navigator-handle","navigator-handle"],enabled:!0,lineWidth:1,backgroundColor:"#f2f2f2",borderColor:"#999999"},maskFill:C("#6685c2").setOpacity(.3).get(),outlineColor:"#cccccc", -outlineWidth:1,series:{type:h,fillOpacity:.05,lineWidth:1,compare:null,dataGrouping:{approximation:"average",enabled:!0,groupPixelWidth:2,smoothed:!0,units:r},dataLabels:{enabled:!1,zIndex:2},id:"highcharts-navigator-series",className:"highcharts-navigator-series",lineColor:null,marker:{enabled:!1},pointRange:0,threshold:null},xAxis:{overscroll:0,className:"highcharts-navigator-xaxis",tickLength:0,lineWidth:0,gridLineColor:"#e6e6e6",gridLineWidth:1,tickPixelInterval:200,labels:{align:"left",style:{color:"#999999"}, -x:3,y:-4},crosshair:!1},yAxis:{className:"highcharts-navigator-yaxis",gridLineWidth:0,startOnTick:!1,endOnTick:!1,minPadding:.1,maxPadding:.1,labels:{enabled:!1},crosshair:!1,title:{text:null},tickLength:0,tickWidth:0}}});b.Renderer.prototype.symbols["navigator-handle"]=function(a,b,c,e,d){a=d.width/2;b=Math.round(a/3)+.5;d=d.height;return["M",-a-1,.5,"L",a,.5,"L",a,d+.5,"L",-a-1,d+.5,"L",-a-1,.5,"M",-b,4,"L",-b,d-3,"M",b-1,4,"L",b-1,d-3]};D.prototype={drawHandle:function(a,b,c,e){var g=this.navigatorOptions.handles.height; -this.handles[b][e](c?{translateX:Math.round(this.left+this.height/2),translateY:Math.round(this.top+parseInt(a,10)+.5-g)}:{translateX:Math.round(this.left+parseInt(a,10)),translateY:Math.round(this.top+this.height/2-g/2-1)})},drawOutline:function(a,b,c,e){var g=this.navigatorOptions.maskInside,t=this.outline.strokeWidth(),v=t/2,t=t%2/2,d=this.outlineHeight,k=this.scrollbarHeight,h=this.size,f=this.left-k,q=this.top;c?(f-=v,c=q+b+t,b=q+a+t,a=["M",f+d,q-k-t,"L",f+d,c,"L",f,c,"L",f,b,"L",f+d,b,"L",f+ -d,q+h+k].concat(g?["M",f+d,c-v,"L",f+d,b+v]:[])):(a+=f+k-t,b+=f+k-t,q+=v,a=["M",f,q,"L",a,q,"L",a,q+d,"L",b,q+d,"L",b,q,"L",f+h+2*k,q].concat(g?["M",a-v,q,"L",b+v,q]:[]));this.outline[e]({d:a})},drawMasks:function(a,b,c,e){var g=this.left,t=this.top,v=this.height,d,k,h,f;c?(h=[g,g,g],f=[t,t+a,t+b],k=[v,v,v],d=[a,b-a,this.size-b]):(h=[g,g+a,g+b],f=[t,t,t],k=[a,b-a,this.size-b],d=[v,v,v]);this.shades.forEach(function(a,b){a[e]({x:h[b],y:f[b],width:k[b],height:d[b]})})},renderElements:function(){var a= -this,b=a.navigatorOptions,c=b.maskInside,e=a.chart,d=e.renderer,k,h={cursor:e.inverted?"ns-resize":"ew-resize"};a.navigatorGroup=k=d.g("navigator").attr({zIndex:8,visibility:"hidden"}).add();[!c,c,!c].forEach(function(g,c){a.shades[c]=d.rect().addClass("highcharts-navigator-mask"+(1===c?"-inside":"-outside")).add(k);e.styledMode||a.shades[c].attr({fill:g?b.maskFill:"rgba(0,0,0,0)"}).css(1===c&&h)});a.outline=d.path().addClass("highcharts-navigator-outline").add(k);e.styledMode||a.outline.attr({"stroke-width":b.outlineWidth, -stroke:b.outlineColor});b.handles.enabled&&[0,1].forEach(function(c){b.handles.inverted=e.inverted;a.handles[c]=d.symbol(b.handles.symbols[c],-b.handles.width/2-1,0,b.handles.width,b.handles.height,b.handles);a.handles[c].attr({zIndex:7-c}).addClass("highcharts-navigator-handle highcharts-navigator-handle-"+["left","right"][c]).add(k);if(!e.styledMode){var g=b.handles;a.handles[c].attr({fill:g.backgroundColor,stroke:g.borderColor,"stroke-width":g.lineWidth}).css(h)}})},update:function(b){(this.series|| -[]).forEach(function(b){b.baseSeries&&delete b.baseSeries.navigatorSeries});this.destroy();u(!0,this.chart.options.navigator,this.options,b);this.init(this.chart)},render:function(a,c,e,d){var g=this.chart,t,v,k=this.scrollbarHeight,h,f=this.xAxis;t=f.fake?g.xAxis[0]:f;var q=this.navigatorEnabled,r,x=this.rendered;v=g.inverted;var y,K=g.xAxis[0].minRange,n=g.xAxis[0].options.maxRange;if(!this.hasDragged||B(e)){if(!l(a)||!l(c))if(x)e=0,d=m(f.width,t.width);else return;this.left=m(f.left,g.plotLeft+ -k+(v?g.plotWidth:0));this.size=r=h=m(f.len,(v?g.plotHeight:g.plotWidth)-2*k);g=v?k:h+2*k;e=m(e,f.toPixels(a,!0));d=m(d,f.toPixels(c,!0));l(e)&&Infinity!==Math.abs(e)||(e=0,d=g);a=f.toValue(e,!0);c=f.toValue(d,!0);y=Math.abs(b.correctFloat(c-a));yn&&(this.grabbedLeft?e=f.toPixels(c-n,!0):this.grabbedRight&&(d=f.toPixels(a+n,!0)));this.zoomedMax=Math.min(Math.max(e,d,0),r);this.zoomedMin=Math.min(Math.max(this.fixedWidth? -this.zoomedMax-this.fixedWidth:Math.min(e,d),0),r);this.range=this.zoomedMax-this.zoomedMin;r=Math.round(this.zoomedMax);e=Math.round(this.zoomedMin);q&&(this.navigatorGroup.attr({visibility:"visible"}),x=x&&!this.hasDragged?"animate":"attr",this.drawMasks(e,r,v,x),this.drawOutline(e,r,v,x),this.navigatorOptions.handles.enabled&&(this.drawHandle(e,0,v,x),this.drawHandle(r,1,v,x)));this.scrollbar&&(v?(v=this.top-k,t=this.left-k+(q||!t.opposite?0:(t.titleOffset||0)+t.axisTitleMargin),k=h+2*k):(v=this.top+ -(q?this.height:-k),t=this.left-k),this.scrollbar.position(t,v,g,k),this.scrollbar.setRange(this.zoomedMin/(h||1),this.zoomedMax/(h||1)));this.rendered=!0}},addMouseEvents:function(){var a=this,b=a.chart,c=b.container,d=[],k,f;a.mouseMoveHandler=k=function(b){a.onMouseMove(b)};a.mouseUpHandler=f=function(b){a.onMouseUp(b)};d=a.getPartsEvents("mousedown");d.push(n(c,"mousemove",k),n(c.ownerDocument,"mouseup",f));e&&(d.push(n(c,"touchmove",k),n(c.ownerDocument,"touchend",f)),d.concat(a.getPartsEvents("touchstart"))); -a.eventsToUnbind=d;a.series&&a.series[0]&&d.push(n(a.series[0].xAxis,"foundExtremes",function(){b.navigator.modifyNavigatorAxisExtremes()}))},getPartsEvents:function(a){var b=this,c=[];["shades","handles"].forEach(function(g){b[g].forEach(function(e,d){c.push(n(e.element,a,function(a){b[g+"Mousedown"](a,d)}))})});return c},shadesMousedown:function(a,b){a=this.chart.pointer.normalize(a);var c=this.chart,g=this.xAxis,e=this.zoomedMin,d=this.left,t=this.size,k=this.range,f=a.chartX,h,q;c.inverted&&(f= -a.chartY,d=this.top);1===b?(this.grabbedCenter=f,this.fixedWidth=k,this.dragOffset=f-e):(a=f-d-k/2,0===b?a=Math.max(0,a):2===b&&a+k>=t&&(a=t-k,this.reversedExtremes?(a-=k,q=this.getUnionExtremes().dataMin):h=this.getUnionExtremes().dataMax),a!==e&&(this.fixedWidth=k,b=g.toFixedRange(a,a+k,q,h),B(b.min)&&c.xAxis[0].setExtremes(Math.min(b.min,b.max),Math.max(b.min,b.max),!0,null,{trigger:"navigator"})))},handlesMousedown:function(a,b){this.chart.pointer.normalize(a);a=this.chart;var c=a.xAxis[0],g= -this.reversedExtremes;0===b?(this.grabbedLeft=!0,this.otherHandlePos=this.zoomedMax,this.fixedExtreme=g?c.min:c.max):(this.grabbedRight=!0,this.otherHandlePos=this.zoomedMin,this.fixedExtreme=g?c.max:c.min);a.fixedRange=null},onMouseMove:function(a){var c=this,g=c.chart,e=c.left,d=c.navigatorSize,k=c.range,h=c.dragOffset,q=g.inverted;a.touches&&0===a.touches[0].pageX||(a=g.pointer.normalize(a),g=a.chartX,q&&(e=c.top,g=a.chartY),c.grabbedLeft?(c.hasDragged=!0,c.render(0,0,g-e,c.otherHandlePos)):c.grabbedRight? -(c.hasDragged=!0,c.render(0,0,c.otherHandlePos,g-e)):c.grabbedCenter&&(c.hasDragged=!0,gd+h-k&&(g=d+h-k),c.render(0,0,g-h,g-h+k)),c.hasDragged&&c.scrollbar&&m(c.scrollbar.options.liveRedraw,b.svg&&!f&&!this.chart.isBoosting)&&(a.DOMType=a.type,setTimeout(function(){c.onMouseUp(a)},0)))},onMouseUp:function(a){var b=this.chart,c=this.xAxis,g=this.scrollbar,e,d,k=a.DOMEvent||a;(!this.hasDragged||g&&g.hasDragged)&&"scrollbar"!==a.trigger||(g=this.getUnionExtremes(),this.zoomedMin===this.otherHandlePos? -e=this.fixedExtreme:this.zoomedMax===this.otherHandlePos&&(d=this.fixedExtreme),this.zoomedMax===this.size&&(d=this.reversedExtremes?g.dataMin:g.dataMax),0===this.zoomedMin&&(e=this.reversedExtremes?g.dataMax:g.dataMin),c=c.toFixedRange(this.zoomedMin,this.zoomedMax,e,d),B(c.min)&&b.xAxis[0].setExtremes(Math.min(c.min,c.max),Math.max(c.min,c.max),!0,this.hasDragged?!1:null,{trigger:"navigator",triggerOp:"navigator-drag",DOMEvent:k}));"mousemove"!==a.DOMType&&(this.grabbedLeft=this.grabbedRight=this.grabbedCenter= -this.fixedWidth=this.fixedExtreme=this.otherHandlePos=this.hasDragged=this.dragOffset=null)},removeEvents:function(){this.eventsToUnbind&&(this.eventsToUnbind.forEach(function(a){a()}),this.eventsToUnbind=void 0);this.removeBaseSeriesEvents()},removeBaseSeriesEvents:function(){var a=this.baseSeries||[];this.navigatorEnabled&&a[0]&&(!1!==this.navigatorOptions.adaptToUpdatedData&&a.forEach(function(a){c(a,"updatedData",this.updatedDataHandler)},this),a[0].xAxis&&c(a[0].xAxis,"foundExtremes",this.modifyBaseAxisExtremes))}, -init:function(a){var b=a.options,c=b.navigator,g=c.enabled,e=b.scrollbar,d=e.enabled,b=g?c.height:0,f=d?e.height:0;this.handles=[];this.shades=[];this.chart=a;this.setBaseSeries();this.height=b;this.scrollbarHeight=f;this.scrollbarEnabled=d;this.navigatorEnabled=g;this.navigatorOptions=c;this.scrollbarOptions=e;this.outlineHeight=b+f;this.opposite=m(c.opposite,!g&&a.inverted);var h=this,g=h.baseSeries,e=a.xAxis.length,d=a.yAxis.length,q=g&&g[0]&&g[0].xAxis||a.xAxis[0]||{options:{}};a.isDirtyBox=!0; -h.navigatorEnabled?(h.xAxis=new E(a,u({breaks:q.options.breaks,ordinal:q.options.ordinal},c.xAxis,{id:"navigator-x-axis",yAxis:"navigator-y-axis",isX:!0,type:"datetime",index:e,isInternal:!0,offset:0,keepOrdinalPadding:!0,startOnTick:!1,endOnTick:!1,minPadding:0,maxPadding:0,zoomEnabled:!1},a.inverted?{offsets:[f,0,-f,0],width:b}:{offsets:[0,-f,0,f],height:b})),h.yAxis=new E(a,u(c.yAxis,{id:"navigator-y-axis",alignTicks:!1,offset:0,index:d,isInternal:!0,zoomEnabled:!1},a.inverted?{width:b}:{height:b})), -g||c.series.data?h.updateNavigatorSeries(!1):0===a.series.length&&(h.unbindRedraw=n(a,"beforeRedraw",function(){0k.indexOf(b)?(b&&(c(b,"updatedData", -g.updatedDataHandler),delete b.navigatorSeries),a.chart&&a.destroy(),!1):!0});k&&k.length&&k.forEach(function(a){var b=a.navigatorSeries,c=F({color:a.color,visible:a.visible},d(t)?G.navigator.series:t);b&&!1===g.navigatorOptions.adaptToUpdatedData||(x.name="Navigator "+k.length,f=a.options||{},r=f.navigatorOptions||{},q=u(f,x,c,r),c=r.data||c.data,g.hasNavigatorData=g.hasNavigatorData||!!c,q.data=c||f.data&&f.data.slice(0),b&&b.options?b.update(q,e):(a.navigatorSeries=h.initSeries(q),a.navigatorSeries.baseSeries= -a,y.push(a.navigatorSeries)))});if(t.data&&(!k||!k.length)||d(t))g.hasNavigatorData=!1,t=b.splat(t),t.forEach(function(a,b){x.name="Navigator "+(y.length+1);q=u(G.navigator.series,{color:h.series[b]&&!h.series[b].options.isInternal&&h.series[b].color||h.options.colors[b]||h.options.colors[0]},x,a);q.data=a.data;q.data&&(g.hasNavigatorData=!0,y.push(h.initSeries(q)))});a&&this.addBaseSeriesEvents()},addBaseSeriesEvents:function(){var a=this,b=a.baseSeries||[];b[0]&&b[0].xAxis&&n(b[0].xAxis,"foundExtremes", -this.modifyBaseAxisExtremes);b.forEach(function(b){n(b,"show",function(){this.navigatorSeries&&this.navigatorSeries.setVisible(!0,!1)});n(b,"hide",function(){this.navigatorSeries&&this.navigatorSeries.setVisible(!1,!1)});!1!==this.navigatorOptions.adaptToUpdatedData&&b.xAxis&&n(b,"updatedData",this.updatedDataHandler);n(b,"remove",function(){this.navigatorSeries&&(A(a.series,this.navigatorSeries),B(this.navigatorSeries.options)&&this.navigatorSeries.remove(!1),delete this.navigatorSeries)})},this)}, -getBaseSeriesMin:function(a){return this.baseSeries.reduce(function(a,b){return Math.min(a,b.xData[0])},a)},modifyNavigatorAxisExtremes:function(){var a=this.xAxis,b;a.getExtremes&&(!(b=this.getUnionExtremes(!0))||b.dataMin===a.min&&b.dataMax===a.max||(a.min=b.dataMin,a.max=b.dataMax))},modifyBaseAxisExtremes:function(){var a=this.chart.navigator,b=this.getExtremes(),c=b.dataMin,e=b.dataMax,b=b.max-b.min,d=a.stickToMin,h=a.stickToMax,k=m(this.options.overscroll,0),f,q,r=a.series&&a.series[0],x=!!this.setExtremes; -this.eventArgs&&"rangeSelectorButton"===this.eventArgs.trigger||(d&&(q=c,f=q+b),h&&(f=e+k,d||(q=Math.max(f-b,a.getBaseSeriesMin(r&&r.xData?r.xData[0]:-Number.MAX_VALUE)))),x&&(d||h)&&l(q)&&(this.min=this.userMin=q,this.max=this.userMax=f));a.stickToMin=a.stickToMax=null},updatedDataHandler:function(){var a=this.chart.navigator,b=this.navigatorSeries,c=a.getBaseSeriesMin(this.xData[0]);a.stickToMax=a.reversedExtremes?0===Math.round(a.zoomedMin):Math.round(a.zoomedMax)>=Math.round(a.size);a.stickToMin= -l(this.xAxis.min)&&this.xAxis.min<=c&&(!this.chart.fixedRange||!a.stickToMax);b&&!a.hasNavigatorData&&(b.options.pointStart=this.xData[0],b.setData(this.options.data,!1,null,!1))},addChartEvents:function(){this.eventsToUnbind||(this.eventsToUnbind=[]);this.eventsToUnbind.push(n(this.chart,"redraw",function(){var a=this.navigator,b=a&&(a.baseSeries&&a.baseSeries[0]&&a.baseSeries[0].xAxis||a.scrollbar&&this.xAxis[0]);b&&a.render(b.min,b.max)}),n(this.chart,"getMargins",function(){var a=this.navigator, -b=a.opposite?"plotTop":"marginBottom";this.inverted&&(b=a.opposite?"marginRight":"plotLeft");this[b]=(this[b]||0)+(a.navigatorEnabled||!this.inverted?a.outlineHeight:0)+a.navigatorOptions.margin}))},destroy:function(){this.removeEvents();this.xAxis&&(A(this.chart.xAxis,this.xAxis),A(this.chart.axes,this.xAxis));this.yAxis&&(A(this.chart.yAxis,this.yAxis),A(this.chart.axes,this.yAxis));(this.series||[]).forEach(function(a){a.destroy&&a.destroy()});"series xAxis yAxis shades outline scrollbarTrack scrollbarRifles scrollbarGroup scrollbar navigatorGroup rendered".split(" ").forEach(function(a){this[a]&& -this[a].destroy&&this[a].destroy();this[a]=null},this);[this.handles].forEach(function(a){w(a)},this)}};b.Navigator=D;y(E.prototype,"zoom",function(a,b,c){var e=this.chart.options,d=e.chart.zoomType,g=e.chart.pinchType,h=e.navigator,e=e.rangeSelector,k;this.isXAxis&&(h&&h.enabled||e&&e.enabled)&&("y"===d?k=!1:(!f&&"xy"===d||f&&"xy"===g)&&this.options.range&&(d=this.previousZoom,B(b)?this.previousZoom=[this.min,this.max]:d&&(b=d[0],c=d[1],delete this.previousZoom)));return void 0!==k?k:a.call(this, -b,c)});n(p,"beforeShowResetZoom",function(){var a=this.options,b=a.navigator,c=a.rangeSelector;if((b&&b.enabled||c&&c.enabled)&&(!f&&"x"===a.chart.zoomType||f&&"x"===a.chart.pinchType))return!1});n(p,"beforeRender",function(){var a=this.options;if(a.navigator.enabled||a.scrollbar.enabled)this.scroller=this.navigator=new D(this)});n(p,"afterSetChartSize",function(){var a=this.legend,b=this.navigator,c,e,d,h;b&&(e=a&&a.options,d=b.xAxis,h=b.yAxis,c=b.scrollbarHeight,this.inverted?(b.left=b.opposite? -this.chartWidth-c-b.height:this.spacing[3]+c,b.top=this.plotTop+c):(b.left=this.plotLeft+c,b.top=b.navigatorOptions.top||this.chartHeight-b.height-c-this.spacing[2]-(this.rangeSelector&&this.extraBottomMargin?this.rangeSelector.getHeight():0)-(e&&"bottom"===e.verticalAlign&&e.enabled&&!e.floating?a.legendHeight+m(e.margin,10):0)),d&&h&&(this.inverted?d.options.left=h.options.left=b.left:d.options.top=h.options.top=b.top,d.setAxisSize(),h.setAxisSize()))});n(p,"update",function(a){var b=a.options.navigator|| -{},c=a.options.scrollbar||{};this.navigator||this.scroller||!b.enabled&&!c.enabled||(u(!0,this.options.navigator,b),u(!0,this.options.scrollbar,c),delete a.options.navigator,delete a.options.scrollbar)});n(p,"afterUpdate",function(){this.navigator||this.scroller||!this.options.navigator.enabled&&!this.options.scrollbar.enabled||(this.scroller=this.navigator=new D(this))});y(q.prototype,"addPoint",function(b,c,e,d,h){var g=this.options.turboThreshold;g&&this.xData.length>g&&a(c,!0)&&this.chart.navigator&& -z(20,!0,this.chart);b.call(this,c,e,d,h)});n(p,"afterAddSeries",function(){this.navigator&&this.navigator.setBaseSeries(null,!1)});n(q,"afterUpdate",function(){this.chart.navigator&&!this.options.isInternal&&this.chart.navigator.setBaseSeries(null,!1)});p.prototype.callbacks.push(function(a){var b=a.navigator;b&&a.xAxis[0]&&(a=a.xAxis[0].getExtremes(),b.render(a.min,a.max))})})(H);(function(b){function D(a){this.init(a)}var n=b.addEvent,E=b.Axis,p=b.Chart,C=b.css,G=b.createElement,B=b.defaultOptions, -w=b.defined,A=b.destroyObjectProperties,z=b.discardElement,F=b.extend,e=b.fireEvent,d=b.isNumber,l=b.merge,a=b.pick,f=b.pInt,u=b.splat,m=b.wrap;F(B,{rangeSelector:{verticalAlign:"top",buttonTheme:{width:28,height:18,padding:2,zIndex:7},floating:!1,x:0,y:0,height:void 0,inputPosition:{align:"right",x:0,y:0},buttonPosition:{align:"left",x:0,y:0},labelStyle:{color:"#666666"}}});B.lang=l(B.lang,{rangeSelectorZoom:"Zoom",rangeSelectorFrom:"From",rangeSelectorTo:"To"});D.prototype={clickButton:function(b, -e){var c=this,h=c.chart,k=c.buttonOptions[b],f=h.xAxis[0],x=h.scroller&&h.scroller.getUnionExtremes()||f||{},g=x.dataMin,t=x.dataMax,v,l=f&&Math.round(Math.min(f.max,a(t,f.max))),m=k.type,p,x=k._range,w,z,B,A=k.dataGrouping;if(null!==g&&null!==t){h.fixedRange=x;A&&(this.forcedDataGrouping=!0,E.prototype.setDataGrouping.call(f||{chart:this.chart},A,!1),this.frozenStates=k.preserveDataGrouping);if("month"===m||"year"===m)f?(m={range:k,max:l,chart:h,dataMin:g,dataMax:t},v=f.minFromRange.call(m),d(m.newMax)&& -(l=m.newMax)):x=k;else if(x)v=Math.max(l-x,g),l=Math.min(v+x,t);else if("ytd"===m)if(f)void 0===t&&(g=Number.MAX_VALUE,t=Number.MIN_VALUE,h.series.forEach(function(a){a=a.xData;g=Math.min(a[0],g);t=Math.max(a[a.length-1],t)}),e=!1),l=c.getYTDExtremes(t,g,h.time.useUTC),v=w=l.min,l=l.max;else{n(h,"beforeRender",function(){c.clickButton(b)});return}else"all"===m&&f&&(v=g,l=t);v+=k._offsetMin;l+=k._offsetMax;c.setSelected(b);f?f.setExtremes(v,l,a(e,1),null,{trigger:"rangeSelectorButton",rangeSelectorButton:k}): -(p=u(h.options.xAxis)[0],B=p.range,p.range=x,z=p.min,p.min=w,n(h,"load",function(){p.range=B;p.min=z}))}},setSelected:function(a){this.selected=this.options.selected=a},defaultButtons:[{type:"month",count:1,text:"1m"},{type:"month",count:3,text:"3m"},{type:"month",count:6,text:"6m"},{type:"ytd",text:"YTD"},{type:"year",count:1,text:"1y"},{type:"all",text:"All"}],init:function(a){var b=this,c=a.options.rangeSelector,d=c.buttons||[].concat(b.defaultButtons),f=c.selected,r=function(){var a=b.minInput, -c=b.maxInput;a&&a.blur&&e(a,"blur");c&&c.blur&&e(c,"blur")};b.chart=a;b.options=c;b.buttons=[];a.extraTopMargin=c.height;b.buttonOptions=d;this.unMouseDown=n(a.container,"mousedown",r);this.unResize=n(a,"resize",r);d.forEach(b.computeButtonRange);void 0!==f&&d[f]&&this.clickButton(f,!1);n(a,"load",function(){a.xAxis&&a.xAxis[0]&&n(a.xAxis[0],"setExtremes",function(c){this.max-this.min!==a.fixedRange&&"rangeSelectorButton"!==c.trigger&&"updatedData"!==c.trigger&&b.forcedDataGrouping&&!b.frozenStates&& -this.setDataGrouping(!1,!1)})})},updateButtonStates:function(){var a=this,b=this.chart,e=b.xAxis[0],h=Math.round(e.max-e.min),f=!e.hasVisibleSeries,r=b.scroller&&b.scroller.getUnionExtremes()||e,x=r.dataMin,g=r.dataMax,b=a.getYTDExtremes(g,x,b.time.useUTC),l=b.min,v=b.max,m=a.selected,p=d(m),n=a.options.allButtonsEnabled,u=a.buttons;a.buttonOptions.forEach(function(b,c){var d=b._range,k=b.type,q=b.count||1,r=u[c],t=0;b=b._offsetMax-b._offsetMin;c=c===m;var y=d>g-x,w=d=864E5*{month:28,year:365}[k]*q-b&&h-36E5<=864E5*{month:31,year:366}[k]*q+b?d=!0:"ytd"===k?(d=v-l+b===h,I=!c):"all"===k&&(d=e.max-e.min>=g-x,z=!c&&p&&d);k=!n&&(y||w||z||f);q=c&&d||d&&!p&&!I||c&&a.frozenStates;k?t=3:q&&(p=!0,t=2);r.state!==t&&r.setState(t)})},computeButtonRange:function(b){var c=b.type,e=b.count||1,d={millisecond:1,second:1E3,minute:6E4,hour:36E5,day:864E5,week:6048E5};if(d[c])b._range=d[c]*e;else if("month"===c||"year"===c)b._range=864E5*{month:30, -year:365}[c]*e;b._offsetMin=a(b.offsetMin,0);b._offsetMax=a(b.offsetMax,0);b._range+=b._offsetMax-b._offsetMin},setInputValue:function(a,b){var c=this.chart.options.rangeSelector,e=this.chart.time,d=this[a+"Input"];w(b)&&(d.previousValue=d.HCTime,d.HCTime=b);d.value=e.dateFormat(c.inputEditDateFormat||"%Y-%m-%d",d.HCTime);this[a+"DateBox"].attr({text:e.dateFormat(c.inputDateFormat||"%b %e, %Y",d.HCTime)})},showInput:function(a){var b=this.inputGroup,c=this[a+"DateBox"];C(this[a+"Input"],{left:b.translateX+ -c.x+"px",top:b.translateY+"px",width:c.width-2+"px",height:c.height-2+"px",border:"2px solid silver"})},hideInput:function(a){C(this[a+"Input"],{border:0,width:"1px",height:"1px"});this.setInputValue(a)},drawInput:function(a){function c(){var a=v.value,b=(x.inputDateParser||Date.parse)(a),c=h.xAxis[0],g=h.scroller&&h.scroller.xAxis?h.scroller.xAxis:c,k=g.dataMin,g=g.dataMax;b!==v.previousValue&&(v.previousValue=b,d(b)||(b=a.split("-"),b=Date.UTC(f(b[0]),f(b[1])-1,f(b[2]))),d(b)&&(h.time.useUTC||(b+= -6E4*(new Date).getTimezoneOffset()),t?b>e.maxInput.HCTime?b=void 0:bg&&(b=g),void 0!==b&&c.setExtremes(t?b:c.min,t?c.max:b,void 0,void 0,{trigger:"rangeSelectorInput"})))}var e=this,h=e.chart,m=h.renderer.style||{},r=h.renderer,x=h.options.rangeSelector,g=e.div,t="min"===a,v,p,n=this.inputGroup;this[a+"Label"]=p=r.label(B.lang[t?"rangeSelectorFrom":"rangeSelectorTo"],this.inputGroup.offset).addClass("highcharts-range-label").attr({padding:2}).add(n);n.offset+= -p.width+5;this[a+"DateBox"]=r=r.label("",n.offset).addClass("highcharts-range-input").attr({padding:2,width:x.inputBoxWidth||90,height:x.inputBoxHeight||17,"text-align":"center"}).on("click",function(){e.showInput(a);e[a+"Input"].focus()});h.styledMode||r.attr({stroke:x.inputBoxBorderColor||"#cccccc","stroke-width":1});r.add(n);n.offset+=r.width+(t?10:0);this[a+"Input"]=v=G("input",{name:a,className:"highcharts-range-selector",type:"text"},{top:h.plotTop+"px"},g);h.styledMode||(p.css(l(m,x.labelStyle)), -r.css(l({color:"#333333"},m,x.inputStyle)),C(v,F({position:"absolute",border:0,width:"1px",height:"1px",padding:0,textAlign:"center",fontSize:m.fontSize,fontFamily:m.fontFamily,top:"-9999em"},x.inputStyle)));v.onfocus=function(){e.showInput(a)};v.onblur=function(){v===b.doc.activeElement&&(c(),e.hideInput(a))};v.onchange=c;v.onkeypress=function(a){13===a.keyCode&&c()}},getPosition:function(){var a=this.chart,b=a.options.rangeSelector,a="top"===b.verticalAlign?a.plotTop-a.axisOffset[0]:0;return{buttonTop:a+ -b.buttonPosition.y,inputTop:a+b.inputPosition.y-10}},getYTDExtremes:function(a,b,e){var c=this.chart.time,d=new c.Date(a),f=c.get("FullYear",d);e=e?c.Date.UTC(f,0,1):+new c.Date(f,0,1);b=Math.max(b||0,e);d=d.getTime();return{max:Math.min(a||d,d),min:b}},render:function(b,e){var c=this,d=c.chart,f=d.renderer,k=d.container,x=d.options,g=x.exporting&&!1!==x.exporting.enabled&&x.navigation&&x.navigation.buttonOptions,l=B.lang,v=c.div,m=x.rangeSelector,n=a(x.chart.style&&x.chart.style.zIndex,0)+1,x=m.floating, -p=c.buttons,v=c.inputGroup,u=m.buttonTheme,w=m.buttonPosition,z=m.inputPosition,A=m.inputEnabled,C=u&&u.states,D=d.plotLeft,F,E=c.buttonGroup,H;H=c.rendered;var O=c.options.verticalAlign,Q=d.legend,R=Q&&Q.options,J=w.y,P=z.y,S=H||!1,T=S?"animate":"attr",N=0,L=0,M;if(!1!==m.enabled){H||(c.group=H=f.g("range-selector-group").attr({zIndex:7}).add(),c.buttonGroup=E=f.g("range-selector-buttons").add(H),c.zoomText=f.text(l.rangeSelectorZoom,0,15).add(E),d.styledMode||(c.zoomText.css(m.labelStyle),u["stroke-width"]= -a(u["stroke-width"],0)),c.buttonOptions.forEach(function(a,b){p[b]=f.button(a.text,0,0,function(){var d=a.events&&a.events.click,e;d&&(e=d.call(a));!1!==e&&c.clickButton(b);c.isActive=!0},u,C&&C.hover,C&&C.select,C&&C.disabled).attr({"text-align":"center"}).add(E)}),!1!==A&&(c.div=v=G("div",null,{position:"relative",height:0,zIndex:n}),k.parentNode.insertBefore(v,k),c.inputGroup=v=f.g("input-group").add(H),v.offset=0,c.drawInput("min"),c.drawInput("max")));c.zoomText[T]({x:a(D+w.x,D)});F=a(D+w.x, -D)+c.zoomText.getBBox().width+5;c.buttonOptions.forEach(function(b,c){p[c][T]({x:F});F+=p[c].width+a(m.buttonSpacing,5)});D=d.plotLeft-d.spacing[3];c.updateButtonStates();g&&this.titleCollision(d)&&"top"===O&&"right"===w.align&&w.y+E.getBBox().height-12<(g.y||0)+g.height&&(N=-40);"left"===w.align?M=w.x-d.spacing[3]:"right"===w.align&&(M=w.x+N-d.spacing[1]);E.align({y:w.y,width:E.getBBox().width,align:w.align,x:M},!0,d.spacingBox);c.group.placed=S;c.buttonGroup.placed=S;!1!==A&&(N=g&&this.titleCollision(d)&& -"top"===O&&"right"===z.align&&z.y-v.getBBox().height-12<(g.y||0)+g.height+d.spacing[0]?-40:0,"left"===z.align?M=D:"right"===z.align&&(M=-Math.max(d.axisOffset[1],-N)),v.align({y:z.y,width:v.getBBox().width,align:z.align,x:z.x+M-2},!0,d.spacingBox),k=v.alignAttr.translateX+v.alignOptions.x-N+v.getBBox().x+2,g=v.alignOptions.width,l=E.alignAttr.translateX+E.getBBox().x,M=E.getBBox().width+20,(z.align===w.align||l+M>k&&k+g>l&&J= --N?0:-N),translateY:v.alignAttr.translateY+E.getBBox().height+10}),c.setInputValue("min",b),c.setInputValue("max",e),c.inputGroup.placed=S);c.group.align({verticalAlign:O},!0,d.spacingBox);b=c.group.getBBox().height+20;e=c.group.alignAttr.translateY;"bottom"===O&&(Q=R&&"bottom"===R.verticalAlign&&R.enabled&&!R.floating?Q.legendHeight+a(R.margin,10):0,b=b+Q-20,L=e-b-(x?0:m.y)-10);if("top"===O)x&&(L=0),d.titleOffset&&(L=d.titleOffset+d.options.title.margin),L+=d.margin[0]-d.spacing[0]||0;else if("middle"=== -O)if(P===J)L=0>P?e+void 0:e;else if(P||J)L=0>P||0>J?L-Math.min(P,J):e-b+NaN;c.group.translate(m.x,m.y+Math.floor(L));!1!==A&&(c.minInput.style.marginTop=c.group.translateY+"px",c.maxInput.style.marginTop=c.group.translateY+"px");c.rendered=!0}},getHeight:function(){var a=this.options,b=this.group,d=a.y,e=a.buttonPosition.y,a=a.inputPosition.y,b=b?b.getBBox(!0).height+13+d:0,d=Math.min(a,e);if(0>a&&0>e||0f&&(h?b=e-c:e=b+c);d(b)&&d(e)||(b=e=void 0);return{min:b,max:e}};E.prototype.minFromRange=function(){var b=this.range,e={month:"Month",year:"FullYear"}[b.type],f,h=this.max,l,r,x=function(a,b){var c=new Date(a),d=c["get"+e]();c["set"+e](d+b);d===c["get"+e]()&&c.setDate(0);return c.getTime()-a};d(b)?(f=h-b,r=b):(f=h+x(h,-b.count),this.chart&&(this.chart.fixedRange=h-f));l=a(this.dataMin,Number.MIN_VALUE); -d(f)||(f=l);f<=l&&(f=l,void 0===r&&(r=x(f,b.count)),this.newMax=Math.min(f+r,this.dataMax));d(h)||(f=void 0);return f};n(p,"afterGetContainer",function(){this.options.rangeSelector.enabled&&(this.rangeSelector=new D(this))});m(p.prototype,"render",function(a,b,e){var c=this.axes,d=this.rangeSelector;d&&(c.forEach(function(a){a.updateNames();a.setScale()}),this.getAxisMargins(),d.render(),c=d.options.verticalAlign,d.options.floating||("bottom"===c?this.extraBottomMargin=!0:"middle"!==c&&(this.extraTopMargin= -!0)));a.call(this,b,e)});n(p,"update",function(a){var b=a.options.rangeSelector;a=this.rangeSelector;var c=this.extraBottomMargin,d=this.extraTopMargin;b&&b.enabled&&!w(a)&&(this.options.rangeSelector.enabled=!0,this.rangeSelector=new D(this));this.extraTopMargin=this.extraBottomMargin=!1;a&&(a.render(),b=b&&b.verticalAlign||a.options&&a.options.verticalAlign,a.options.floating||("bottom"===b?this.extraBottomMargin=!0:"middle"!==b&&(this.extraTopMargin=!0)),this.extraBottomMargin!==c||this.extraTopMargin!== -d)&&(this.isDirtyBox=!0)});m(p.prototype,"redraw",function(a,b,d){var c=this.rangeSelector;c&&!c.options.floating&&(c.render(),c=c.options.verticalAlign,"bottom"===c?this.extraBottomMargin=!0:"middle"!==c&&(this.extraTopMargin=!0));a.call(this,b,d)});n(p,"getMargins",function(){var a=this.rangeSelector;a&&(a=a.getHeight(),this.extraTopMargin&&(this.plotTop+=a),this.extraBottomMargin&&(this.marginBottom+=a))});p.prototype.callbacks.push(function(a){function b(){c=a.xAxis[0].getExtremes();d(c.min)&& -e.render(c.min,c.max)}var c,e=a.rangeSelector,f,r;e&&(r=n(a.xAxis[0],"afterSetExtremes",function(a){e.render(a.min,a.max)}),f=n(a,"redraw",b),b());n(a,"destroy",function(){e&&(f(),r())})});b.RangeSelector=D})(H);(function(b){var D=b.addEvent,n=b.arrayMax,E=b.arrayMin,p=b.Axis,C=b.Chart,G=b.defined,B=b.extend,w=b.format,A=b.isNumber,z=b.isString,F=b.merge,e=b.pick,d=b.Point,l=b.Renderer,a=b.Series,f=b.splat,u=b.SVGRenderer,m=b.VMLRenderer,c=b.wrap,k=a.prototype,q=k.init,h=k.processData,y=d.prototype.tooltipFormatter; -b.StockChart=b.stockChart=function(a,c,d){var g=z(a)||a.nodeName,h=arguments[g?1:0],k=h,r=h.series,l=b.getOptions(),x,m=e(h.navigator&&h.navigator.enabled,l.navigator.enabled,!0),p=m?{startOnTick:!1,endOnTick:!1}:null,n={marker:{enabled:!1,radius:2}},q={shadow:!1,borderWidth:0};h.xAxis=f(h.xAxis||{}).map(function(a,b){return F({minPadding:0,maxPadding:0,overscroll:0,ordinal:!0,title:{text:null},labels:{overflow:"justify"},showLastLabel:!0},l.xAxis,l.xAxis&&l.xAxis[b],a,{type:"datetime",categories:null}, -p)});h.yAxis=f(h.yAxis||{}).map(function(a,b){x=e(a.opposite,!0);return F({labels:{y:-2},opposite:x,showLastLabel:!(!a.categories&&"category"!==a.type),title:{text:null}},l.yAxis,l.yAxis&&l.yAxis[b],a)});h.series=null;h=F({chart:{panning:!0,pinchType:"x"},navigator:{enabled:m},scrollbar:{enabled:e(l.scrollbar.enabled,!0)},rangeSelector:{enabled:e(l.rangeSelector.enabled,!0)},title:{text:null},tooltip:{split:e(l.tooltip.split,!0),crosshairs:!0},legend:{enabled:!1},plotOptions:{line:n,spline:n,area:n, -areaspline:n,arearange:n,areasplinerange:n,column:q,columnrange:q,candlestick:q,ohlc:q}},h,{isStock:!0});h.series=k.series=r;return g?new C(a,h,d):new C(h,c)};c(p.prototype,"autoLabelAlign",function(a){var b=this.chart,c=this.options,b=b._labelPanes=b._labelPanes||{},d=this.options.labels;return this.chart.options.isStock&&"yAxis"===this.coll&&(c=c.top+","+c.height,!b[c]&&d.enabled)?(15===d.x&&(d.x=0),void 0===d.align&&(d.align="right"),b[c]=this,"right"):a.apply(this,[].slice.call(arguments,1))}); -D(p,"destroy",function(){var a=this.chart,b=this.options&&this.options.top+","+this.options.height;b&&a._labelPanes&&a._labelPanes[b]===this&&delete a._labelPanes[b]});c(p.prototype,"getPlotLinePath",function(a,c,d,f,h,k){var g=this,l=this.isLinked&&!this.series?this.linkedParent.series:this.series,r=g.chart,m=r.renderer,x=g.left,t=g.top,n,v,p,q,w=[],u=[],y,B;if("xAxis"!==g.coll&&"yAxis"!==g.coll)return a.apply(this,[].slice.call(arguments,1));u=function(a){var b="xAxis"===a?"yAxis":"xAxis";a=g.options[b]; -return A(a)?[r[b][a]]:z(a)?[r.get(a)]:l.map(function(a){return a[b]})}(g.coll);(g.isXAxis?r.yAxis:r.xAxis).forEach(function(a){if(G(a.options.id)?-1===a.options.id.indexOf("navigator"):1){var b=a.isXAxis?"yAxis":"xAxis",b=G(a.options[b])?r[b][a.options[b]]:r[b][0];g===b&&u.push(a)}});y=u.length?[]:[g.isXAxis?r.yAxis[0]:r.xAxis[0]];u.forEach(function(a){-1!==y.indexOf(a)||b.find(y,function(b){return b.pos===a.pos&&b.len===a.len})||y.push(a)});B=e(k,g.translate(c,null,null,f));A(B)&&(g.horiz?y.forEach(function(a){var b; -v=a.pos;q=v+a.len;n=p=Math.round(B+g.transB);"pass"!==h&&(nx+g.width)&&(h?n=p=Math.min(Math.max(x,n),x+g.width):b=!0);b||w.push("M",n,v,"L",p,q)}):y.forEach(function(a){var b;n=a.pos;p=n+a.len;v=q=Math.round(t+g.height-B);"pass"!==h&&(vt+g.height)&&(h?v=q=Math.min(Math.max(t,v),g.top+g.height):b=!0);b||w.push("M",n,v,"L",p,q)}));return 0A?"hidden":"visible"});f=l.getBBox();if(h){if(n&&!b||!n&&b)k=l.y-f.height}else k=l.y-f.height/2;h?(b=c-f.x,c=c+this.width-f.x):(b="left"===this.labelAlign?c:0,c="right"===this.labelAlign?c+this.width:d.chartWidth);l.translateX=c&&(q=-(l.translateX+f.width-c));l.attr({x:a+q,y:k,anchorX:h?a:this.opposite?0:d.chartWidth,anchorY:h? -this.opposite?d.chartHeight:0:k+f.height/2})}});k.init=function(){q.apply(this,arguments);this.setCompare(this.options.compare)};k.setCompare=function(a){this.modifyValue="value"===a||"percent"===a?function(b,c){var d=this.compareValue;if(void 0!==b&&void 0!==d)return b="value"===a?b-d:b/d*100-(100===this.options.compareBase?0:100),c&&(c.change=b),b}:null;this.userOptions.compare=a;this.chart.hasRendered&&(this.isDirty=!0)};k.processData=function(){var a,b=-1,c,d,e=!0===this.options.compareStart? -0:1,f,k;h.apply(this,arguments);if(this.xAxis&&this.processedYData)for(c=this.processedXData,d=this.processedYData,f=d.length,this.pointArrayMap&&(b=this.pointArrayMap.indexOf("close"),-1===b&&(b=this.pointArrayMap.indexOf(this.pointValKey||"y"))),a=0;a=this.xAxis.min&&0!==k){this.compareValue=k;break}};c(k,"getExtremes",function(a){var b;a.apply(this,[].slice.call(arguments,1));this.modifyValue&&(b=[this.modifyValue(this.dataMin),this.modifyValue(this.dataMax)], -this.dataMin=E(b),this.dataMax=n(b))});p.prototype.setCompare=function(a,b){this.isXAxis||(this.series.forEach(function(b){b.setCompare(a)}),e(b,!0)&&this.chart.redraw())};d.prototype.tooltipFormatter=function(a){a=a.replace("{point.change}",(0f.length||void 0===d)return b.call(this,e,d,l,a);r=f.length;for(k=0;kl;f[k]5*u||x){if(f[k]>t){for(q=b.call(this,e,f[c],f[k],a);q.length&&q[0]<=t;)q.shift();q.length&&(t=q[q.length-1]);g=g.concat(q)}c=k+1}if(x)break}b=q.info;if(m&&b.unitRange<= +A.hour){k=g.length-1;for(c=1;cl?K-1:K;for(I=void 0;m--;)c=k[m],l=Math.abs(I-c),I&&l<.8*v&&(null===y||l<.8*y)?(h[g[m]]&&!h[g[m+1]]?(l=m+1,I=c):l=m,g.splice(l,1)):I=c}return g});G(n.prototype,{beforeSetTickPositions:function(){var b, +e=[],d,l=!1,a,f=this.getExtremes(),u=f.min,m=f.max,c,k=this.isXAxis&&!!this.options.breaks,f=this.options.ordinal,q=Number.MAX_VALUE,h=this.chart.options.chart.ignoreHiddenSeries,y;if(f||k){this.series.forEach(function(a,c){d=[];if(!(h&&!1===a.visible||!1===a.takeOrdinalPosition&&!k)&&(e=e.concat(a.processedXData),b=e.length,e.sort(function(g,a){return g-a}),q=Math.min(q,w(a.closestPointRange,q)),b)){for(c=0;ca||m-e[e.length-1]>a)&&(l=!0)}else this.options.overscroll&&(2===b?q=e[1]-e[0]:1===b?(q=this.options.overscroll,e=[e[0],e[0]+q]):q=this.overscrollPointsRange);l?(this.options.overscroll&&(this.overscrollPointsRange=q,e=e.concat(this.getOverscrollPositions())),this.ordinalPositions=e,a=this.ordinal2lin(Math.max(u,e[0]),!0),c=Math.max(this.ordinal2lin(Math.min(m, +e[e.length-1]),!0),1),this.ordinalSlope=m=(m-u)/(c-a),this.ordinalOffset=u-a*m):(this.overscrollPointsRange=w(this.closestPointRange,this.overscrollPointsRange),this.ordinalPositions=this.ordinalSlope=this.ordinalOffset=void 0)}this.isOrdinal=f&&l;this.groupIntervalFactor=null},val2lin:function(b,e){var d=this.ordinalPositions;if(d){var l=d.length,a,f;for(a=l;a--;)if(d[a]===b){f=a;break}for(a=l-1;a--;)if(b>d[a]||0===a){b=(b-d[a])/(d[a+1]-d[a]);f=a+b;break}e=e?f:this.ordinalSlope*(f||0)+this.ordinalOffset}else e= +b;return e},lin2val:function(b,e){var d=this.ordinalPositions;if(d){var l=this.ordinalSlope,a=this.ordinalOffset,f=d.length-1,u;if(e)0>b?b=d[0]:b>f?b=d[f]:(f=Math.floor(b),u=b-f);else for(;f--;)if(e=l*f+a,b>=e){l=l*(f+1)+a;u=(b-e)/(l-e);break}return void 0!==u&&void 0!==d[f]?d[f]+(u?u*(d[f+1]-d[f]):0):b}return b},getExtendedPositions:function(){var b=this,e=b.chart,d=b.series[0].currentDataGrouping,l=b.ordinalIndex,a=d?d.count+d.unitName:"raw",f=b.options.overscroll,u=b.getExtremes(),m,c;l||(l=b.ordinalIndex= +{});l[a]||(m={series:[],chart:e,getExtremes:function(){return{min:u.dataMin,max:u.dataMax+f}},options:{ordinal:!0},val2lin:n.prototype.val2lin,ordinal2lin:n.prototype.ordinal2lin},b.series.forEach(function(a){c={xAxis:m,xData:a.xData.slice(),chart:e,destroyGroupedData:B};c.xData=c.xData.concat(b.getOverscrollPositions());c.options={dataGrouping:d?{enabled:!0,forced:!0,approximation:"open",units:[[d.unitName,[d.count]]]}:{enabled:!1}};a.processData.apply(c);m.series.push(c)}),b.beforeSetTickPositions.apply(m), +l[a]=m.ordinalPositions);return l[a]},getOverscrollPositions:function(){var F=this.options.overscroll,e=this.overscrollPointsRange,d=[],l=this.dataMax;if(b.defined(e))for(d.push(l);l<=this.dataMax+F;)l+=e,d.push(l);return d},getGroupIntervalFactor:function(b,e,d){var l;d=d.processedXData;var a=d.length,f=[];l=this.groupIntervalFactor;if(!l){for(l=0;lu?(h=r,g=d.ordinalPositions?d:r):(h=d.ordinalPositions?d:r,g=r),r=g.ordinalPositions,c>r[r.length-1]&&r.push(c),this.fixedRange=q-k,u=d.toFixedRange(null,null,y.apply(h,[x.apply(h,[k,!0])+u,!0]),y.apply(g,[x.apply(g,[q,!0])+u,!0])),u.min>=Math.min(m.dataMin,k)&&u.max<=Math.max(c,q)+l&&d.setExtremes(u.min,u.max,!0,!1,{trigger:"pan"}), +this.mouseDownX=a,p(this.container,{cursor:"move"})):f=!0}else f=!0;f&&(l&&(d.max=d.dataMax+l),b.apply(this,Array.prototype.slice.call(arguments,1)))});D(n,"foundExtremes",function(){this.isXAxis&&C(this.options.overscroll)&&this.max===this.dataMax&&(!this.chart.mouseIsDown||this.isInternal)&&(!this.eventArgs||this.eventArgs&&"navigator"!==this.eventArgs.trigger)&&(this.max+=this.options.overscroll,!this.isInternal&&C(this.userMin)&&(this.min+=this.options.overscroll))})})(H);(function(b){function D(){return Array.prototype.slice.call(arguments, +1)}function n(b){b.apply(this);this.drawBreaks(this.xAxis,["x"]);this.drawBreaks(this.yAxis,p(this.pointArrayMap,["y"]))}var E=b.addEvent,p=b.pick,C=b.wrap,G=b.extend,B=b.isArray,w=b.fireEvent,A=b.Axis,z=b.Series;G(A.prototype,{isInBreak:function(b,e){var d=b.repeat||Infinity,l=b.from,a=b.to-b.from;e=e>=l?(e-l)%d:d-(l-e)%d;return b.inclusive?e<=a:e=b)break;else if(a.isInBreak(c,b)){f-=b-c.from;break}return f}function l(b){var f,c;for(c=0;c=b);c++)f.toy;)g-=h;for(;ga.to||f>a.from&&ma.from&&ma.from&&m>a.to&&mp&&(p=e);l--;)d[l+1].x-d[l].x>p&&(e=(d[l].x+d[l+1].x)/2,d.splice(l+1,0,{isNull:!0,x:e}),this.options.stacking&&(e=a.stacks[this.stackKey][e]=new b.StackItem(a,a.options.stackLabels,!1,e,this.stack),e.total=0));return this.getGraphPath(d)}; +C(b.seriesTypes.column.prototype,"drawPoints",n);C(b.Series.prototype,"drawPoints",n)})(H);(function(b){var D=b.addEvent,n=b.arrayMax,E=b.arrayMin,p=b.Axis,C=b.defaultPlotOptions,G=b.defined,B=b.extend,w=b.format,A=b.isNumber,z=b.merge,F=b.pick,e=b.Point,d=b.Series,l=b.Tooltip,a=b.wrap,f=d.prototype,u=f.processData,m=f.generatePoints,c={approximation:"average",groupPixelWidth:2,dateTimeLabelFormats:{millisecond:["%A, %b %e, %H:%M:%S.%L","%A, %b %e, %H:%M:%S.%L","-%H:%M:%S.%L"],second:["%A, %b %e, %H:%M:%S", +"%A, %b %e, %H:%M:%S","-%H:%M:%S"],minute:["%A, %b %e, %H:%M","%A, %b %e, %H:%M","-%H:%M"],hour:["%A, %b %e, %H:%M","%A, %b %e, %H:%M","-%H:%M"],day:["%A, %b %e, %Y","%A, %b %e","-%A, %b %e, %Y"],week:["Week from %A, %b %e, %Y","%A, %b %e","-%A, %b %e, %Y"],month:["%B %Y","%B","-%B %Y"],year:["%Y","%Y","-%Y"]}},k={line:{},spline:{},area:{},areaspline:{},column:{approximation:"sum",groupPixelWidth:10},arearange:{approximation:"range"},areasplinerange:{approximation:"range"},columnrange:{approximation:"range", +groupPixelWidth:10},candlestick:{approximation:"ohlc",groupPixelWidth:10},ohlc:{approximation:"ohlc",groupPixelWidth:5}},q=b.defaultDataGroupingUnits=[["millisecond",[1,2,5,10,20,25,50,100,200,500]],["second",[1,2,5,10,15,30]],["minute",[1,2,5,10,15,30]],["hour",[1,2,3,4,6,8,12]],["day",[1]],["week",[1]],["month",[1,3,6]],["year",null]],h=b.approximations={sum:function(a){var c=a.length,b;if(!c&&a.hasNulls)b=null;else if(c)for(b=0;c--;)b+=a[c];return b},average:function(a){var c=a.length;a=h.sum(a); +A(a)&&c&&(a/=c);return a},averages:function(){var a=[];[].forEach.call(arguments,function(c){a.push(h.average(c))});return void 0===a[0]?void 0:a},open:function(a){return a.length?a[0]:a.hasNulls?null:void 0},high:function(a){return a.length?n(a):a.hasNulls?null:void 0},low:function(a){return a.length?E(a):a.hasNulls?null:void 0},close:function(a){return a.length?a[a.length-1]:a.hasNulls?null:void 0},ohlc:function(a,c,b,g){a=h.open(a);c=h.high(c);b=h.low(b);g=h.close(g);if(A(a)||A(c)||A(b)||A(g))return[a, +c,b,g]},range:function(a,c){a=h.low(a);c=h.high(c);if(A(a)||A(c))return[a,c];if(null===a&&null===c)return null}};f.groupData=function(a,b,f,g){var t=this,v=t.data,r=t.options.data,I=[],y=[],q=[],d=a.length,x,l,u=!!b,m=[];g="function"===typeof g?g:h[g]||k[t.type]&&h[k[t.type].approximation]||h[c.approximation];var e=t.pointArrayMap,p=e&&e.length,w=["x"].concat(e||["y"]),n=0,C=0,B,J;p?e.forEach(function(){m.push([])}):m.push([]);B=p||1;for(J=0;J<=d&&!(a[J]>=f[0]);J++);for(J;J<=d;J++){for(;void 0!== +f[n+1]&&a[J]>=f[n+1]||J===d;){x=f[n];t.dataGroupInfo={start:C,length:m[0].length};l=g.apply(t,m);G(t.dataGroupInfo.options)||(t.dataGroupInfo.options=z(t.pointClass.prototype.optionsToObject.call({series:t},t.options.data[C])),w.forEach(function(a){delete t.dataGroupInfo.options[a]}));void 0!==l&&(I.push(x),y.push(l),q.push(t.dataGroupInfo));C=J;for(x=0;xthis.chart.plotSizeX/g||c&&f.forced)&&(t=!0);return t?g:0};p.prototype.setDataGrouping=function(a,c){var b;c=F(c,!0);a||(a={forced:!1,units:null});if(this instanceof p)for(b=this.series.length;b--;)this.series[b].update({dataGrouping:a},!1);else this.chart.options.series.forEach(function(g){g.dataGrouping= +a},!1);this.ordinalSlope=null;c&&this.chart.redraw()}})(H);(function(b){var D=b.Point,n=b.seriesType,E=b.seriesTypes;n("ohlc","column",{lineWidth:1,tooltip:{pointFormat:'\x3cspan style\x3d"color:{point.color}"\x3e\u25cf\x3c/span\x3e \x3cb\x3e {series.name}\x3c/b\x3e\x3cbr/\x3eOpen: {point.open}\x3cbr/\x3eHigh: {point.high}\x3cbr/\x3eLow: {point.low}\x3cbr/\x3eClose: {point.close}\x3cbr/\x3e'},threshold:null,states:{hover:{lineWidth:3}},stickyTracking:!0},{directTouch:!1,pointArrayMap:["open","high", +"low","close"],toYData:function(b){return[b.open,b.high,b.low,b.close]},pointValKey:"close",pointAttrToOptions:{stroke:"color","stroke-width":"lineWidth"},init:function(){E.column.prototype.init.apply(this,arguments);this.options.stacking=!1},pointAttribs:function(b,n){n=E.column.prototype.pointAttribs.call(this,b,n);var p=this.options;delete n.fill;!b.options.color&&p.upColor&&b.openB)););G.forEach(function(b,c){var k;b.plotX+=u;if(void 0===b.plotY||l)0<=b.plotX&&b.plotX<=a.len?l?(b.plotY=a.translate(b.x,0,1,0,1),b.plotX=D(b.y)?f.translate(b.y,0,0,0,1):0):b.plotY=C.chartHeight- +a.bottom-(a.opposite?a.height:0)+a.offset-f.top:b.shapeArgs={};(A=G[c-1])&&A.plotX===b.plotX&&(void 0===A.stackIndex&&(A.stackIndex=0),k=A.stackIndex+1);b.stackIndex=k});this.onSeries=z}}}(H);(function(b,D){function n(b){e[b+"pin"]=function(d,a,f,u,m){var c=m&&m.anchorX;m=m&&m.anchorY;"circle"===b&&u>f&&(d-=Math.round((u-f)/2),f=u);d=e[b](d,a,f,u);c&&m&&(d.push("M","circle"===b?d[1]-d[4]:d[1]+d[4]/2,a>m?a:a+u,"L",c,m),d=d.concat(e.circle(c-1,m-1,2,2)));return d}}var E=b.addEvent,p=b.merge,C=b.noop, +G=b.defined,B=b.Renderer,w=b.Series,A=b.seriesType,z=b.TrackerMixin,F=b.VMLRenderer,e=b.SVGRenderer.prototype.symbols;A("flags","column",{pointRange:0,allowOverlapX:!1,shape:"flag",stackDistance:12,textAlign:"center",tooltip:{pointFormat:"{point.text}\x3cbr/\x3e"},threshold:null,y:-30,fillColor:"#ffffff",lineWidth:1,states:{hover:{lineColor:"#000000",fillColor:"#ccd6eb"}},style:{fontSize:"11px",fontWeight:"bold"}},{sorted:!1,noSharedTooltip:!0,allowDG:!1,takeOrdinalPosition:!1,trackerGroups:["markerGroup"], +forceCrop:!0,init:w.prototype.init,pointAttribs:function(b,e){var a=this.options,f=b&&b.color||this.color,d=a.lineColor,m=b&&b.lineWidth;b=b&&b.fillColor||a.fillColor;e&&(b=a.states[e].fillColor,d=a.states[e].lineColor,m=a.states[e].lineWidth);return{fill:b||f,stroke:d||f,"stroke-width":m||a.lineWidth||0}},translate:D.translate,getPlotBox:D.getPlotBox,drawPoints:function(){var d=this.points,e=this.chart,a=e.renderer,f,u,m=e.inverted,c=this.options,k=c.y,q,h,y,r,x,g,t=this.yAxis,v={},K=[];for(h=d.length;h--;)y= +d[h],g=(m?y.plotY:y.plotX)>this.xAxis.len,f=y.plotX,r=y.stackIndex,q=y.options.shape||c.shape,u=y.plotY,void 0!==u&&(u=y.plotY+k-(void 0!==r&&r*c.stackDistance)),y.anchorX=r?void 0:y.plotX,x=r?void 0:y.plotY,r=y.graphic,void 0!==u&&0<=f&&!g?(r||(r=y.graphic=a.label("",null,null,q,null,null,c.useHTML),e.styledMode||r.attr(this.pointAttribs(y)).css(p(c.style,y.style)),r.attr({align:"flag"===q?"left":"center",width:c.width,height:c.height,"text-align":c.textAlign}).addClass("highcharts-point").add(this.markerGroup), +y.graphic.div&&(y.graphic.div.point=y),e.styledMode||r.shadow(c.shadow),r.isNew=!0),0=h?this.scrollbarRifles.hide():this.scrollbarRifles.show(!0),!1===f.showFull&&(0>=a&&1<=b?this.group.hide():this.group.show()),this.rendered=!0)},initEvents:function(){var a=this;a.mouseMoveHandler=function(b){var f=a.chart.pointer.normalize(b),e=a.options.vertical? +"chartY":"chartX",c=a.initPositions;!a.grabbedCenter||b.touches&&0===b.touches[0][e]||(f=a.cursorToScrollbarPosition(f)[e],e=a[e],e=f-e,a.hasDragged=!0,a.updatePosition(c[0]+e,c[1]+e),a.hasDragged&&w(a,"changed",{from:a.from,to:a.to,trigger:"scrollbar",DOMType:b.type,DOMEvent:b}))};a.mouseUpHandler=function(b){a.hasDragged&&w(a,"changed",{from:a.from,to:a.to,trigger:"scrollbar",DOMType:b.type,DOMEvent:b});a.grabbedCenter=a.hasDragged=a.chartX=a.chartY=null};a.mouseDownHandler=function(b){b=a.chart.pointer.normalize(b); +b=a.cursorToScrollbarPosition(b);a.chartX=b.chartX;a.chartY=b.chartY;a.initPositions=[a.from,a.to];a.grabbedCenter=!0};a.buttonToMinClick=function(b){var f=p(a.to-a.from)*a.options.step;a.updatePosition(p(a.from-f),p(a.to-f));w(a,"changed",{from:a.from,to:a.to,trigger:"scrollbar",DOMEvent:b})};a.buttonToMaxClick=function(b){var f=(a.to-a.from)*a.options.step;a.updatePosition(a.from+f,a.to+f);w(a,"changed",{from:a.from,to:a.to,trigger:"scrollbar",DOMEvent:b})};a.trackClick=function(b){var f=a.chart.pointer.normalize(b), +e=a.to-a.from,c=a.y+a.scrollbarTop,k=a.x+a.scrollbarLeft;a.options.vertical&&f.chartY>c||!a.options.vertical&&f.chartX>k?a.updatePosition(a.from+e,a.to+e):a.updatePosition(a.from-e,a.to-e);w(a,"changed",{from:a.from,to:a.to,trigger:"scrollbar",DOMEvent:b})}},cursorToScrollbarPosition:function(a){var b=this.options,b=b.minWidth>this.calculatedWidth?b.minWidth:0;return{chartX:(a.chartX-this.x-this.xOffset)/(this.barWidth-b),chartY:(a.chartY-this.y-this.yOffset)/(this.barWidth-b)}},updatePosition:function(a, +b){1a&&(b=p(b-a),a=0);this.from=a;this.to=b},update:function(a){this.destroy();this.init(this.chart.renderer,z(!0,this.options,a),this.chart)},addEvents:function(){var a=this.options.inverted?[1,0]:[0,1],b=this.scrollbarButtons,e=this.scrollbarGroup.element,d=this.mouseDownHandler,c=this.mouseMoveHandler,k=this.mouseUpHandler,a=[[b[a[0]].element,"click",this.buttonToMinClick],[b[a[1]].element,"click",this.buttonToMaxClick],[this.track.element,"click",this.trackClick],[e, +"mousedown",d],[e.ownerDocument,"mousemove",c],[e.ownerDocument,"mouseup",k]];A&&a.push([e,"touchstart",d],[e.ownerDocument,"touchmove",c],[e.ownerDocument,"touchend",k]);a.forEach(function(a){n.apply(null,a)});this._events=a},removeEvents:function(){this._events.forEach(function(a){e.apply(null,a)});this._events.length=0},destroy:function(){var a=this.chart.scroller;this.removeEvents();["track","scrollbarRifles","scrollbar","scrollbarGroup","group"].forEach(function(a){this[a]&&this[a].destroy&& +(this[a]=this[a].destroy())},this);a&&this===a.scrollbar&&(a.scrollbar=null,B(a.scrollbarButtons))}};n(E,"afterInit",function(){var a=this;a.options&&a.options.scrollbar&&a.options.scrollbar.enabled&&(a.options.scrollbar.vertical=!a.horiz,a.options.startOnTick=a.options.endOnTick=!1,a.scrollbar=new D(a.chart.renderer,a.options.scrollbar,a.chart),n(a.scrollbar,"changed",function(b){var e=Math.min(F(a.options.min,a.min),a.min,a.dataMin),d=Math.max(F(a.options.max,a.max),a.max,a.dataMax)-e,c;a.horiz&& +!a.reversed||!a.horiz&&a.reversed?(c=e+d*this.to,e+=d*this.from):(c=e+d*(1-this.from),e+=d*(1-this.to));a.setExtremes(e,c,!0,!1,b)}))});n(E,"afterRender",function(){var a=Math.min(F(this.options.min,this.min),this.min,F(this.dataMin,this.min)),b=Math.max(F(this.options.max,this.max),this.max,F(this.dataMax,this.max)),e=this.scrollbar,d=this.titleOffset||0;if(e){this.horiz?(e.position(this.left,this.top+this.height+2+this.chart.scrollbarsOffsets[1]+(this.opposite?0:d+this.axisTitleMargin+this.offset), +this.width,this.height),d=1):(e.position(this.left+this.width+2+this.chart.scrollbarsOffsets[0]+(this.opposite?d+this.axisTitleMargin+this.offset:0),this.top,this.width,this.height),d=0);if(!this.opposite&&!this.horiz||this.opposite&&this.horiz)this.chart.scrollbarsOffsets[d]+=this.scrollbar.size+this.scrollbar.options.margin;isNaN(a)||isNaN(b)||!G(this.min)||!G(this.max)?e.setRange(0,0):(d=(this.min-a)/(b-a),a=(this.max-a)/(b-a),this.horiz&&!this.reversed||!this.horiz&&this.reversed?e.setRange(d, +a):e.setRange(1-a,1-d))}});n(E,"afterGetOffset",function(){var a=this.horiz?2:1,b=this.scrollbar;b&&(this.chart.scrollbarsOffsets=[0,0],this.chart.axisOffset[a]+=b.size+b.options.margin)});b.Scrollbar=D})(H);(function(b){function D(a){this.init(a)}var n=b.addEvent,E=b.Axis,p=b.Chart,C=b.color,G=b.defaultOptions,B=b.defined,w=b.destroyObjectProperties,A=b.erase,z=b.error,F=b.extend,e=b.hasTouch,d=b.isArray,l=b.isNumber,a=b.isObject,f=b.isTouchDevice,u=b.merge,m=b.pick,c=b.removeEvent,k=b.Scrollbar, +q=b.Series,h=b.seriesTypes,y=b.wrap,r=[].concat(b.defaultDataGroupingUnits),x=function(a){var b=[].filter.call(arguments,l);if(b.length)return Math[a].apply(0,b)};r[4]=["day",[1,2,3,4]];r[5]=["week",[1,2,3]];h=void 0===h.areaspline?"line":"areaspline";F(G,{navigator:{height:40,margin:25,maskInside:!0,handles:{width:7,height:15,symbols:["navigator-handle","navigator-handle"],enabled:!0,lineWidth:1,backgroundColor:"#f2f2f2",borderColor:"#999999"},maskFill:C("#6685c2").setOpacity(.3).get(),outlineColor:"#cccccc", +outlineWidth:1,series:{type:h,fillOpacity:.05,lineWidth:1,compare:null,dataGrouping:{approximation:"average",enabled:!0,groupPixelWidth:2,smoothed:!0,units:r},dataLabels:{enabled:!1,zIndex:2},id:"highcharts-navigator-series",className:"highcharts-navigator-series",lineColor:null,marker:{enabled:!1},pointRange:0,threshold:null},xAxis:{overscroll:0,className:"highcharts-navigator-xaxis",tickLength:0,lineWidth:0,gridLineColor:"#e6e6e6",gridLineWidth:1,tickPixelInterval:200,labels:{align:"left",style:{color:"#999999"}, +x:3,y:-4},crosshair:!1},yAxis:{className:"highcharts-navigator-yaxis",gridLineWidth:0,startOnTick:!1,endOnTick:!1,minPadding:.1,maxPadding:.1,labels:{enabled:!1},crosshair:!1,title:{text:null},tickLength:0,tickWidth:0}}});b.Renderer.prototype.symbols["navigator-handle"]=function(a,b,c,e,d){a=d.width/2;b=Math.round(a/3)+.5;d=d.height;return["M",-a-1,.5,"L",a,.5,"L",a,d+.5,"L",-a-1,d+.5,"L",-a-1,.5,"M",-b,4,"L",-b,d-3,"M",b-1,4,"L",b-1,d-3]};D.prototype={drawHandle:function(a,b,c,e){var g=this.navigatorOptions.handles.height; +this.handles[b][e](c?{translateX:Math.round(this.left+this.height/2),translateY:Math.round(this.top+parseInt(a,10)+.5-g)}:{translateX:Math.round(this.left+parseInt(a,10)),translateY:Math.round(this.top+this.height/2-g/2-1)})},drawOutline:function(a,b,c,e){var g=this.navigatorOptions.maskInside,t=this.outline.strokeWidth(),v=t/2,t=t%2/2,d=this.outlineHeight,k=this.scrollbarHeight,h=this.size,f=this.left-k,q=this.top;c?(f-=v,c=q+b+t,b=q+a+t,a=["M",f+d,q-k-t,"L",f+d,c,"L",f,c,"L",f,b,"L",f+d,b,"L",f+ +d,q+h+k].concat(g?["M",f+d,c-v,"L",f+d,b+v]:[])):(a+=f+k-t,b+=f+k-t,q+=v,a=["M",f,q,"L",a,q,"L",a,q+d,"L",b,q+d,"L",b,q,"L",f+h+2*k,q].concat(g?["M",a-v,q,"L",b+v,q]:[]));this.outline[e]({d:a})},drawMasks:function(a,b,c,e){var g=this.left,t=this.top,v=this.height,d,k,h,f;c?(h=[g,g,g],f=[t,t+a,t+b],k=[v,v,v],d=[a,b-a,this.size-b]):(h=[g,g+a,g+b],f=[t,t,t],k=[a,b-a,this.size-b],d=[v,v,v]);this.shades.forEach(function(a,b){a[e]({x:h[b],y:f[b],width:k[b],height:d[b]})})},renderElements:function(){var a= +this,b=a.navigatorOptions,c=b.maskInside,e=a.chart,d=e.renderer,k,h={cursor:e.inverted?"ns-resize":"ew-resize"};a.navigatorGroup=k=d.g("navigator").attr({zIndex:8,visibility:"hidden"}).add();[!c,c,!c].forEach(function(g,c){a.shades[c]=d.rect().addClass("highcharts-navigator-mask"+(1===c?"-inside":"-outside")).add(k);e.styledMode||a.shades[c].attr({fill:g?b.maskFill:"rgba(0,0,0,0)"}).css(1===c&&h)});a.outline=d.path().addClass("highcharts-navigator-outline").add(k);e.styledMode||a.outline.attr({"stroke-width":b.outlineWidth, +stroke:b.outlineColor});b.handles.enabled&&[0,1].forEach(function(c){b.handles.inverted=e.inverted;a.handles[c]=d.symbol(b.handles.symbols[c],-b.handles.width/2-1,0,b.handles.width,b.handles.height,b.handles);a.handles[c].attr({zIndex:7-c}).addClass("highcharts-navigator-handle highcharts-navigator-handle-"+["left","right"][c]).add(k);if(!e.styledMode){var g=b.handles;a.handles[c].attr({fill:g.backgroundColor,stroke:g.borderColor,"stroke-width":g.lineWidth}).css(h)}})},update:function(b){(this.series|| +[]).forEach(function(b){b.baseSeries&&delete b.baseSeries.navigatorSeries});this.destroy();u(!0,this.chart.options.navigator,this.options,b);this.init(this.chart)},render:function(a,c,e,d){var g=this.chart,t,v,k=this.scrollbarHeight,h,f=this.xAxis;t=f.fake?g.xAxis[0]:f;var q=this.navigatorEnabled,r,x=this.rendered;v=g.inverted;var y,K=g.xAxis[0].minRange,n=g.xAxis[0].options.maxRange;if(!this.hasDragged||B(e)){if(!l(a)||!l(c))if(x)e=0,d=m(f.width,t.width);else return;this.left=m(f.left,g.plotLeft+ +k+(v?g.plotWidth:0));this.size=r=h=m(f.len,(v?g.plotHeight:g.plotWidth)-2*k);g=v?k:h+2*k;e=m(e,f.toPixels(a,!0));d=m(d,f.toPixels(c,!0));l(e)&&Infinity!==Math.abs(e)||(e=0,d=g);a=f.toValue(e,!0);c=f.toValue(d,!0);y=Math.abs(b.correctFloat(c-a));yn&&(this.grabbedLeft?e=f.toPixels(c-n,!0):this.grabbedRight&&(d=f.toPixels(a+n,!0)));this.zoomedMax=Math.min(Math.max(e,d,0),r);this.zoomedMin=Math.min(Math.max(this.fixedWidth? +this.zoomedMax-this.fixedWidth:Math.min(e,d),0),r);this.range=this.zoomedMax-this.zoomedMin;r=Math.round(this.zoomedMax);e=Math.round(this.zoomedMin);q&&(this.navigatorGroup.attr({visibility:"visible"}),x=x&&!this.hasDragged?"animate":"attr",this.drawMasks(e,r,v,x),this.drawOutline(e,r,v,x),this.navigatorOptions.handles.enabled&&(this.drawHandle(e,0,v,x),this.drawHandle(r,1,v,x)));this.scrollbar&&(v?(v=this.top-k,t=this.left-k+(q||!t.opposite?0:(t.titleOffset||0)+t.axisTitleMargin),k=h+2*k):(v=this.top+ +(q?this.height:-k),t=this.left-k),this.scrollbar.position(t,v,g,k),this.scrollbar.setRange(this.zoomedMin/(h||1),this.zoomedMax/(h||1)));this.rendered=!0}},addMouseEvents:function(){var a=this,b=a.chart,c=b.container,d=[],k,f;a.mouseMoveHandler=k=function(b){a.onMouseMove(b)};a.mouseUpHandler=f=function(b){a.onMouseUp(b)};d=a.getPartsEvents("mousedown");d.push(n(c,"mousemove",k),n(c.ownerDocument,"mouseup",f));e&&(d.push(n(c,"touchmove",k),n(c.ownerDocument,"touchend",f)),d.concat(a.getPartsEvents("touchstart"))); +a.eventsToUnbind=d;a.series&&a.series[0]&&d.push(n(a.series[0].xAxis,"foundExtremes",function(){b.navigator.modifyNavigatorAxisExtremes()}))},getPartsEvents:function(a){var b=this,c=[];["shades","handles"].forEach(function(g){b[g].forEach(function(e,d){c.push(n(e.element,a,function(a){b[g+"Mousedown"](a,d)}))})});return c},shadesMousedown:function(a,b){a=this.chart.pointer.normalize(a);var c=this.chart,g=this.xAxis,e=this.zoomedMin,d=this.left,t=this.size,k=this.range,f=a.chartX,h,q;c.inverted&&(f= +a.chartY,d=this.top);1===b?(this.grabbedCenter=f,this.fixedWidth=k,this.dragOffset=f-e):(a=f-d-k/2,0===b?a=Math.max(0,a):2===b&&a+k>=t&&(a=t-k,this.reversedExtremes?(a-=k,q=this.getUnionExtremes().dataMin):h=this.getUnionExtremes().dataMax),a!==e&&(this.fixedWidth=k,b=g.toFixedRange(a,a+k,q,h),B(b.min)&&c.xAxis[0].setExtremes(Math.min(b.min,b.max),Math.max(b.min,b.max),!0,null,{trigger:"navigator"})))},handlesMousedown:function(a,b){this.chart.pointer.normalize(a);a=this.chart;var c=a.xAxis[0],g= +this.reversedExtremes;0===b?(this.grabbedLeft=!0,this.otherHandlePos=this.zoomedMax,this.fixedExtreme=g?c.min:c.max):(this.grabbedRight=!0,this.otherHandlePos=this.zoomedMin,this.fixedExtreme=g?c.max:c.min);a.fixedRange=null},onMouseMove:function(a){var c=this,g=c.chart,e=c.left,d=c.navigatorSize,k=c.range,h=c.dragOffset,q=g.inverted;a.touches&&0===a.touches[0].pageX||(a=g.pointer.normalize(a),g=a.chartX,q&&(e=c.top,g=a.chartY),c.grabbedLeft?(c.hasDragged=!0,c.render(0,0,g-e,c.otherHandlePos)):c.grabbedRight? +(c.hasDragged=!0,c.render(0,0,c.otherHandlePos,g-e)):c.grabbedCenter&&(c.hasDragged=!0,gd+h-k&&(g=d+h-k),c.render(0,0,g-h,g-h+k)),c.hasDragged&&c.scrollbar&&m(c.scrollbar.options.liveRedraw,b.svg&&!f&&!this.chart.isBoosting)&&(a.DOMType=a.type,setTimeout(function(){c.onMouseUp(a)},0)))},onMouseUp:function(a){var b=this.chart,c=this.xAxis,g=this.scrollbar,e,d,k=a.DOMEvent||a;(!this.hasDragged||g&&g.hasDragged)&&"scrollbar"!==a.trigger||(g=this.getUnionExtremes(),this.zoomedMin===this.otherHandlePos? +e=this.fixedExtreme:this.zoomedMax===this.otherHandlePos&&(d=this.fixedExtreme),this.zoomedMax===this.size&&(d=this.reversedExtremes?g.dataMin:g.dataMax),0===this.zoomedMin&&(e=this.reversedExtremes?g.dataMax:g.dataMin),c=c.toFixedRange(this.zoomedMin,this.zoomedMax,e,d),B(c.min)&&b.xAxis[0].setExtremes(Math.min(c.min,c.max),Math.max(c.min,c.max),!0,this.hasDragged?!1:null,{trigger:"navigator",triggerOp:"navigator-drag",DOMEvent:k}));"mousemove"!==a.DOMType&&(this.grabbedLeft=this.grabbedRight=this.grabbedCenter= +this.fixedWidth=this.fixedExtreme=this.otherHandlePos=this.hasDragged=this.dragOffset=null)},removeEvents:function(){this.eventsToUnbind&&(this.eventsToUnbind.forEach(function(a){a()}),this.eventsToUnbind=void 0);this.removeBaseSeriesEvents()},removeBaseSeriesEvents:function(){var a=this.baseSeries||[];this.navigatorEnabled&&a[0]&&(!1!==this.navigatorOptions.adaptToUpdatedData&&a.forEach(function(a){c(a,"updatedData",this.updatedDataHandler)},this),a[0].xAxis&&c(a[0].xAxis,"foundExtremes",this.modifyBaseAxisExtremes))}, +init:function(a){var b=a.options,c=b.navigator,g=c.enabled,e=b.scrollbar,d=e.enabled,b=g?c.height:0,f=d?e.height:0;this.handles=[];this.shades=[];this.chart=a;this.setBaseSeries();this.height=b;this.scrollbarHeight=f;this.scrollbarEnabled=d;this.navigatorEnabled=g;this.navigatorOptions=c;this.scrollbarOptions=e;this.outlineHeight=b+f;this.opposite=m(c.opposite,!g&&a.inverted);var h=this,g=h.baseSeries,e=a.xAxis.length,d=a.yAxis.length,q=g&&g[0]&&g[0].xAxis||a.xAxis[0]||{options:{}};a.isDirtyBox=!0; +h.navigatorEnabled?(h.xAxis=new E(a,u({breaks:q.options.breaks,ordinal:q.options.ordinal},c.xAxis,{id:"navigator-x-axis",yAxis:"navigator-y-axis",isX:!0,type:"datetime",index:e,isInternal:!0,offset:0,keepOrdinalPadding:!0,startOnTick:!1,endOnTick:!1,minPadding:0,maxPadding:0,zoomEnabled:!1},a.inverted?{offsets:[f,0,-f,0],width:b}:{offsets:[0,-f,0,f],height:b})),h.yAxis=new E(a,u(c.yAxis,{id:"navigator-y-axis",alignTicks:!1,offset:0,index:d,isInternal:!0,zoomEnabled:!1},a.inverted?{width:b}:{height:b})), +g||c.series.data?h.updateNavigatorSeries(!1):0===a.series.length&&(h.unbindRedraw=n(a,"beforeRedraw",function(){0k.indexOf(b)?(b&&(c(b,"updatedData", +g.updatedDataHandler),delete b.navigatorSeries),a.chart&&a.destroy(),!1):!0});k&&k.length&&k.forEach(function(a){var b=a.navigatorSeries,c=F({color:a.color,visible:a.visible},d(t)?G.navigator.series:t);b&&!1===g.navigatorOptions.adaptToUpdatedData||(x.name="Navigator "+k.length,f=a.options||{},r=f.navigatorOptions||{},q=u(f,x,c,r),c=r.data||c.data,g.hasNavigatorData=g.hasNavigatorData||!!c,q.data=c||f.data&&f.data.slice(0),b&&b.options?b.update(q,e):(a.navigatorSeries=h.initSeries(q),a.navigatorSeries.baseSeries= +a,y.push(a.navigatorSeries)))});if(t.data&&(!k||!k.length)||d(t))g.hasNavigatorData=!1,t=b.splat(t),t.forEach(function(a,b){x.name="Navigator "+(y.length+1);q=u(G.navigator.series,{color:h.series[b]&&!h.series[b].options.isInternal&&h.series[b].color||h.options.colors[b]||h.options.colors[0]},x,a);q.data=a.data;q.data&&(g.hasNavigatorData=!0,y.push(h.initSeries(q)))});a&&this.addBaseSeriesEvents()},addBaseSeriesEvents:function(){var a=this,b=a.baseSeries||[];b[0]&&b[0].xAxis&&n(b[0].xAxis,"foundExtremes", +this.modifyBaseAxisExtremes);b.forEach(function(b){n(b,"show",function(){this.navigatorSeries&&this.navigatorSeries.setVisible(!0,!1)});n(b,"hide",function(){this.navigatorSeries&&this.navigatorSeries.setVisible(!1,!1)});!1!==this.navigatorOptions.adaptToUpdatedData&&b.xAxis&&n(b,"updatedData",this.updatedDataHandler);n(b,"remove",function(){this.navigatorSeries&&(A(a.series,this.navigatorSeries),B(this.navigatorSeries.options)&&this.navigatorSeries.remove(!1),delete this.navigatorSeries)})},this)}, +getBaseSeriesMin:function(a){return this.baseSeries.reduce(function(a,b){return Math.min(a,b.xData[0])},a)},modifyNavigatorAxisExtremes:function(){var a=this.xAxis,b;a.getExtremes&&(!(b=this.getUnionExtremes(!0))||b.dataMin===a.min&&b.dataMax===a.max||(a.min=b.dataMin,a.max=b.dataMax))},modifyBaseAxisExtremes:function(){var a=this.chart.navigator,b=this.getExtremes(),c=b.dataMin,e=b.dataMax,b=b.max-b.min,d=a.stickToMin,h=a.stickToMax,k=m(this.options.overscroll,0),f,q,r=a.series&&a.series[0],x=!!this.setExtremes; +this.eventArgs&&"rangeSelectorButton"===this.eventArgs.trigger||(d&&(q=c,f=q+b),h&&(f=e+k,d||(q=Math.max(f-b,a.getBaseSeriesMin(r&&r.xData?r.xData[0]:-Number.MAX_VALUE)))),x&&(d||h)&&l(q)&&(this.min=this.userMin=q,this.max=this.userMax=f));a.stickToMin=a.stickToMax=null},updatedDataHandler:function(){var a=this.chart.navigator,b=this.navigatorSeries,c=a.getBaseSeriesMin(this.xData[0]);a.stickToMax=a.reversedExtremes?0===Math.round(a.zoomedMin):Math.round(a.zoomedMax)>=Math.round(a.size);a.stickToMin= +l(this.xAxis.min)&&this.xAxis.min<=c&&(!this.chart.fixedRange||!a.stickToMax);b&&!a.hasNavigatorData&&(b.options.pointStart=this.xData[0],b.setData(this.options.data,!1,null,!1))},addChartEvents:function(){this.eventsToUnbind||(this.eventsToUnbind=[]);this.eventsToUnbind.push(n(this.chart,"redraw",function(){var a=this.navigator,b=a&&(a.baseSeries&&a.baseSeries[0]&&a.baseSeries[0].xAxis||a.scrollbar&&this.xAxis[0]);b&&a.render(b.min,b.max)}),n(this.chart,"getMargins",function(){var a=this.navigator, +b=a.opposite?"plotTop":"marginBottom";this.inverted&&(b=a.opposite?"marginRight":"plotLeft");this[b]=(this[b]||0)+(a.navigatorEnabled||!this.inverted?a.outlineHeight:0)+a.navigatorOptions.margin}))},destroy:function(){this.removeEvents();this.xAxis&&(A(this.chart.xAxis,this.xAxis),A(this.chart.axes,this.xAxis));this.yAxis&&(A(this.chart.yAxis,this.yAxis),A(this.chart.axes,this.yAxis));(this.series||[]).forEach(function(a){a.destroy&&a.destroy()});"series xAxis yAxis shades outline scrollbarTrack scrollbarRifles scrollbarGroup scrollbar navigatorGroup rendered".split(" ").forEach(function(a){this[a]&& +this[a].destroy&&this[a].destroy();this[a]=null},this);[this.handles].forEach(function(a){w(a)},this)}};b.Navigator=D;y(E.prototype,"zoom",function(a,b,c){var e=this.chart.options,d=e.chart.zoomType,g=e.chart.pinchType,h=e.navigator,e=e.rangeSelector,k;this.isXAxis&&(h&&h.enabled||e&&e.enabled)&&("y"===d?k=!1:(!f&&"xy"===d||f&&"xy"===g)&&this.options.range&&(d=this.previousZoom,B(b)?this.previousZoom=[this.min,this.max]:d&&(b=d[0],c=d[1],delete this.previousZoom)));return void 0!==k?k:a.call(this, +b,c)});n(p,"beforeShowResetZoom",function(){var a=this.options,b=a.navigator,c=a.rangeSelector;if((b&&b.enabled||c&&c.enabled)&&(!f&&"x"===a.chart.zoomType||f&&"x"===a.chart.pinchType))return!1});n(p,"beforeRender",function(){var a=this.options;if(a.navigator.enabled||a.scrollbar.enabled)this.scroller=this.navigator=new D(this)});n(p,"afterSetChartSize",function(){var a=this.legend,b=this.navigator,c,e,d,h;b&&(e=a&&a.options,d=b.xAxis,h=b.yAxis,c=b.scrollbarHeight,this.inverted?(b.left=b.opposite? +this.chartWidth-c-b.height:this.spacing[3]+c,b.top=this.plotTop+c):(b.left=this.plotLeft+c,b.top=b.navigatorOptions.top||this.chartHeight-b.height-c-this.spacing[2]-(this.rangeSelector&&this.extraBottomMargin?this.rangeSelector.getHeight():0)-(e&&"bottom"===e.verticalAlign&&e.enabled&&!e.floating?a.legendHeight+m(e.margin,10):0)),d&&h&&(this.inverted?d.options.left=h.options.left=b.left:d.options.top=h.options.top=b.top,d.setAxisSize(),h.setAxisSize()))});n(p,"update",function(a){var b=a.options.navigator|| +{},c=a.options.scrollbar||{};this.navigator||this.scroller||!b.enabled&&!c.enabled||(u(!0,this.options.navigator,b),u(!0,this.options.scrollbar,c),delete a.options.navigator,delete a.options.scrollbar)});n(p,"afterUpdate",function(){this.navigator||this.scroller||!this.options.navigator.enabled&&!this.options.scrollbar.enabled||(this.scroller=this.navigator=new D(this))});y(q.prototype,"addPoint",function(b,c,e,d,h){var g=this.options.turboThreshold;g&&this.xData.length>g&&a(c,!0)&&this.chart.navigator&& +z(20,!0,this.chart);b.call(this,c,e,d,h)});n(p,"afterAddSeries",function(){this.navigator&&this.navigator.setBaseSeries(null,!1)});n(q,"afterUpdate",function(){this.chart.navigator&&!this.options.isInternal&&this.chart.navigator.setBaseSeries(null,!1)});p.prototype.callbacks.push(function(a){var b=a.navigator;b&&a.xAxis[0]&&(a=a.xAxis[0].getExtremes(),b.render(a.min,a.max))})})(H);(function(b){function D(a){this.init(a)}var n=b.addEvent,E=b.Axis,p=b.Chart,C=b.css,G=b.createElement,B=b.defaultOptions, +w=b.defined,A=b.destroyObjectProperties,z=b.discardElement,F=b.extend,e=b.fireEvent,d=b.isNumber,l=b.merge,a=b.pick,f=b.pInt,u=b.splat,m=b.wrap;F(B,{rangeSelector:{verticalAlign:"top",buttonTheme:{width:28,height:18,padding:2,zIndex:7},floating:!1,x:0,y:0,height:void 0,inputPosition:{align:"right",x:0,y:0},buttonPosition:{align:"left",x:0,y:0},labelStyle:{color:"#666666"}}});B.lang=l(B.lang,{rangeSelectorZoom:"Zoom",rangeSelectorFrom:"From",rangeSelectorTo:"To"});D.prototype={clickButton:function(b, +e){var c=this,h=c.chart,k=c.buttonOptions[b],f=h.xAxis[0],x=h.scroller&&h.scroller.getUnionExtremes()||f||{},g=x.dataMin,t=x.dataMax,v,l=f&&Math.round(Math.min(f.max,a(t,f.max))),m=k.type,p,x=k._range,w,z,B,A=k.dataGrouping;if(null!==g&&null!==t){h.fixedRange=x;A&&(this.forcedDataGrouping=!0,E.prototype.setDataGrouping.call(f||{chart:this.chart},A,!1),this.frozenStates=k.preserveDataGrouping);if("month"===m||"year"===m)f?(m={range:k,max:l,chart:h,dataMin:g,dataMax:t},v=f.minFromRange.call(m),d(m.newMax)&& +(l=m.newMax)):x=k;else if(x)v=Math.max(l-x,g),l=Math.min(v+x,t);else if("ytd"===m)if(f)void 0===t&&(g=Number.MAX_VALUE,t=Number.MIN_VALUE,h.series.forEach(function(a){a=a.xData;g=Math.min(a[0],g);t=Math.max(a[a.length-1],t)}),e=!1),l=c.getYTDExtremes(t,g,h.time.useUTC),v=w=l.min,l=l.max;else{n(h,"beforeRender",function(){c.clickButton(b)});return}else"all"===m&&f&&(v=g,l=t);v+=k._offsetMin;l+=k._offsetMax;c.setSelected(b);f?f.setExtremes(v,l,a(e,1),null,{trigger:"rangeSelectorButton",rangeSelectorButton:k}): +(p=u(h.options.xAxis)[0],B=p.range,p.range=x,z=p.min,p.min=w,n(h,"load",function(){p.range=B;p.min=z}))}},setSelected:function(a){this.selected=this.options.selected=a},defaultButtons:[{type:"month",count:1,text:"1m"},{type:"month",count:3,text:"3m"},{type:"month",count:6,text:"6m"},{type:"ytd",text:"YTD"},{type:"year",count:1,text:"1y"},{type:"all",text:"All"}],init:function(a){var b=this,c=a.options.rangeSelector,d=c.buttons||[].concat(b.defaultButtons),f=c.selected,r=function(){var a=b.minInput, +c=b.maxInput;a&&a.blur&&e(a,"blur");c&&c.blur&&e(c,"blur")};b.chart=a;b.options=c;b.buttons=[];a.extraTopMargin=c.height;b.buttonOptions=d;this.unMouseDown=n(a.container,"mousedown",r);this.unResize=n(a,"resize",r);d.forEach(b.computeButtonRange);void 0!==f&&d[f]&&this.clickButton(f,!1);n(a,"load",function(){a.xAxis&&a.xAxis[0]&&n(a.xAxis[0],"setExtremes",function(c){this.max-this.min!==a.fixedRange&&"rangeSelectorButton"!==c.trigger&&"updatedData"!==c.trigger&&b.forcedDataGrouping&&!b.frozenStates&& +this.setDataGrouping(!1,!1)})})},updateButtonStates:function(){var a=this,b=this.chart,e=b.xAxis[0],h=Math.round(e.max-e.min),f=!e.hasVisibleSeries,r=b.scroller&&b.scroller.getUnionExtremes()||e,x=r.dataMin,g=r.dataMax,b=a.getYTDExtremes(g,x,b.time.useUTC),l=b.min,v=b.max,m=a.selected,p=d(m),n=a.options.allButtonsEnabled,u=a.buttons;a.buttonOptions.forEach(function(b,c){var d=b._range,k=b.type,q=b.count||1,r=u[c],t=0;b=b._offsetMax-b._offsetMin;c=c===m;var y=d>g-x,w=d=864E5*{month:28,year:365}[k]*q-b&&h-36E5<=864E5*{month:31,year:366}[k]*q+b?d=!0:"ytd"===k?(d=v-l+b===h,I=!c):"all"===k&&(d=e.max-e.min>=g-x,z=!c&&p&&d);k=!n&&(y||w||z||f);q=c&&d||d&&!p&&!I||c&&a.frozenStates;k?t=3:q&&(p=!0,t=2);r.state!==t&&r.setState(t)})},computeButtonRange:function(b){var c=b.type,e=b.count||1,d={millisecond:1,second:1E3,minute:6E4,hour:36E5,day:864E5,week:6048E5};if(d[c])b._range=d[c]*e;else if("month"===c||"year"===c)b._range=864E5*{month:30, +year:365}[c]*e;b._offsetMin=a(b.offsetMin,0);b._offsetMax=a(b.offsetMax,0);b._range+=b._offsetMax-b._offsetMin},setInputValue:function(a,b){var c=this.chart.options.rangeSelector,e=this.chart.time,d=this[a+"Input"];w(b)&&(d.previousValue=d.HCTime,d.HCTime=b);d.value=e.dateFormat(c.inputEditDateFormat||"%Y-%m-%d",d.HCTime);this[a+"DateBox"].attr({text:e.dateFormat(c.inputDateFormat||"%b %e, %Y",d.HCTime)})},showInput:function(a){var b=this.inputGroup,c=this[a+"DateBox"];C(this[a+"Input"],{left:b.translateX+ +c.x+"px",top:b.translateY+"px",width:c.width-2+"px",height:c.height-2+"px",border:"2px solid silver"})},hideInput:function(a){C(this[a+"Input"],{border:0,width:"1px",height:"1px"});this.setInputValue(a)},drawInput:function(a){function c(){var a=v.value,b=(x.inputDateParser||Date.parse)(a),c=h.xAxis[0],g=h.scroller&&h.scroller.xAxis?h.scroller.xAxis:c,k=g.dataMin,g=g.dataMax;b!==v.previousValue&&(v.previousValue=b,d(b)||(b=a.split("-"),b=Date.UTC(f(b[0]),f(b[1])-1,f(b[2]))),d(b)&&(h.time.useUTC||(b+= +6E4*(new Date).getTimezoneOffset()),t?b>e.maxInput.HCTime?b=void 0:bg&&(b=g),void 0!==b&&c.setExtremes(t?b:c.min,t?c.max:b,void 0,void 0,{trigger:"rangeSelectorInput"})))}var e=this,h=e.chart,m=h.renderer.style||{},r=h.renderer,x=h.options.rangeSelector,g=e.div,t="min"===a,v,p,n=this.inputGroup;this[a+"Label"]=p=r.label(B.lang[t?"rangeSelectorFrom":"rangeSelectorTo"],this.inputGroup.offset).addClass("highcharts-range-label").attr({padding:2}).add(n);n.offset+= +p.width+5;this[a+"DateBox"]=r=r.label("",n.offset).addClass("highcharts-range-input").attr({padding:2,width:x.inputBoxWidth||90,height:x.inputBoxHeight||17,"text-align":"center"}).on("click",function(){e.showInput(a);e[a+"Input"].focus()});h.styledMode||r.attr({stroke:x.inputBoxBorderColor||"#cccccc","stroke-width":1});r.add(n);n.offset+=r.width+(t?10:0);this[a+"Input"]=v=G("input",{name:a,className:"highcharts-range-selector",type:"text"},{top:h.plotTop+"px"},g);h.styledMode||(p.css(l(m,x.labelStyle)), +r.css(l({color:"#333333"},m,x.inputStyle)),C(v,F({position:"absolute",border:0,width:"1px",height:"1px",padding:0,textAlign:"center",fontSize:m.fontSize,fontFamily:m.fontFamily,top:"-9999em"},x.inputStyle)));v.onfocus=function(){e.showInput(a)};v.onblur=function(){v===b.doc.activeElement&&(c(),e.hideInput(a))};v.onchange=c;v.onkeypress=function(a){13===a.keyCode&&c()}},getPosition:function(){var a=this.chart,b=a.options.rangeSelector,a="top"===b.verticalAlign?a.plotTop-a.axisOffset[0]:0;return{buttonTop:a+ +b.buttonPosition.y,inputTop:a+b.inputPosition.y-10}},getYTDExtremes:function(a,b,e){var c=this.chart.time,d=new c.Date(a),f=c.get("FullYear",d);e=e?c.Date.UTC(f,0,1):+new c.Date(f,0,1);b=Math.max(b||0,e);d=d.getTime();return{max:Math.min(a||d,d),min:b}},render:function(b,e){var c=this,d=c.chart,f=d.renderer,k=d.container,x=d.options,g=x.exporting&&!1!==x.exporting.enabled&&x.navigation&&x.navigation.buttonOptions,l=B.lang,v=c.div,m=x.rangeSelector,n=a(x.chart.style&&x.chart.style.zIndex,0)+1,x=m.floating, +p=c.buttons,v=c.inputGroup,u=m.buttonTheme,w=m.buttonPosition,z=m.inputPosition,A=m.inputEnabled,C=u&&u.states,D=d.plotLeft,F,E=c.buttonGroup,H;H=c.rendered;var O=c.options.verticalAlign,Q=d.legend,R=Q&&Q.options,J=w.y,P=z.y,S=H||!1,T=S?"animate":"attr",N=0,L=0,M;if(!1!==m.enabled){H||(c.group=H=f.g("range-selector-group").attr({zIndex:7}).add(),c.buttonGroup=E=f.g("range-selector-buttons").add(H),c.zoomText=f.text(l.rangeSelectorZoom,0,15).add(E),d.styledMode||(c.zoomText.css(m.labelStyle),u["stroke-width"]= +a(u["stroke-width"],0)),c.buttonOptions.forEach(function(a,b){p[b]=f.button(a.text,0,0,function(){var d=a.events&&a.events.click,e;d&&(e=d.call(a));!1!==e&&c.clickButton(b);c.isActive=!0},u,C&&C.hover,C&&C.select,C&&C.disabled).attr({"text-align":"center"}).add(E)}),!1!==A&&(c.div=v=G("div",null,{position:"relative",height:0,zIndex:n}),k.parentNode.insertBefore(v,k),c.inputGroup=v=f.g("input-group").add(H),v.offset=0,c.drawInput("min"),c.drawInput("max")));c.zoomText[T]({x:a(D+w.x,D)});F=a(D+w.x, +D)+c.zoomText.getBBox().width+5;c.buttonOptions.forEach(function(b,c){p[c][T]({x:F});F+=p[c].width+a(m.buttonSpacing,5)});D=d.plotLeft-d.spacing[3];c.updateButtonStates();g&&this.titleCollision(d)&&"top"===O&&"right"===w.align&&w.y+E.getBBox().height-12<(g.y||0)+g.height&&(N=-40);"left"===w.align?M=w.x-d.spacing[3]:"right"===w.align&&(M=w.x+N-d.spacing[1]);E.align({y:w.y,width:E.getBBox().width,align:w.align,x:M},!0,d.spacingBox);c.group.placed=S;c.buttonGroup.placed=S;!1!==A&&(N=g&&this.titleCollision(d)&& +"top"===O&&"right"===z.align&&z.y-v.getBBox().height-12<(g.y||0)+g.height+d.spacing[0]?-40:0,"left"===z.align?M=D:"right"===z.align&&(M=-Math.max(d.axisOffset[1],-N)),v.align({y:z.y,width:v.getBBox().width,align:z.align,x:z.x+M-2},!0,d.spacingBox),k=v.alignAttr.translateX+v.alignOptions.x-N+v.getBBox().x+2,g=v.alignOptions.width,l=E.alignAttr.translateX+E.getBBox().x,M=E.getBBox().width+20,(z.align===w.align||l+M>k&&k+g>l&&J= +-N?0:-N),translateY:v.alignAttr.translateY+E.getBBox().height+10}),c.setInputValue("min",b),c.setInputValue("max",e),c.inputGroup.placed=S);c.group.align({verticalAlign:O},!0,d.spacingBox);b=c.group.getBBox().height+20;e=c.group.alignAttr.translateY;"bottom"===O&&(Q=R&&"bottom"===R.verticalAlign&&R.enabled&&!R.floating?Q.legendHeight+a(R.margin,10):0,b=b+Q-20,L=e-b-(x?0:m.y)-10);if("top"===O)x&&(L=0),d.titleOffset&&(L=d.titleOffset+d.options.title.margin),L+=d.margin[0]-d.spacing[0]||0;else if("middle"=== +O)if(P===J)L=0>P?e+void 0:e;else if(P||J)L=0>P||0>J?L-Math.min(P,J):e-b+NaN;c.group.translate(m.x,m.y+Math.floor(L));!1!==A&&(c.minInput.style.marginTop=c.group.translateY+"px",c.maxInput.style.marginTop=c.group.translateY+"px");c.rendered=!0}},getHeight:function(){var a=this.options,b=this.group,d=a.y,e=a.buttonPosition.y,a=a.inputPosition.y,b=b?b.getBBox(!0).height+13+d:0,d=Math.min(a,e);if(0>a&&0>e||0f&&(h?b=e-c:e=b+c);d(b)&&d(e)||(b=e=void 0);return{min:b,max:e}};E.prototype.minFromRange=function(){var b=this.range,e={month:"Month",year:"FullYear"}[b.type],f,h=this.max,l,r,x=function(a,b){var c=new Date(a),d=c["get"+e]();c["set"+e](d+b);d===c["get"+e]()&&c.setDate(0);return c.getTime()-a};d(b)?(f=h-b,r=b):(f=h+x(h,-b.count),this.chart&&(this.chart.fixedRange=h-f));l=a(this.dataMin,Number.MIN_VALUE); +d(f)||(f=l);f<=l&&(f=l,void 0===r&&(r=x(f,b.count)),this.newMax=Math.min(f+r,this.dataMax));d(h)||(f=void 0);return f};n(p,"afterGetContainer",function(){this.options.rangeSelector.enabled&&(this.rangeSelector=new D(this))});m(p.prototype,"render",function(a,b,e){var c=this.axes,d=this.rangeSelector;d&&(c.forEach(function(a){a.updateNames();a.setScale()}),this.getAxisMargins(),d.render(),c=d.options.verticalAlign,d.options.floating||("bottom"===c?this.extraBottomMargin=!0:"middle"!==c&&(this.extraTopMargin= +!0)));a.call(this,b,e)});n(p,"update",function(a){var b=a.options.rangeSelector;a=this.rangeSelector;var c=this.extraBottomMargin,d=this.extraTopMargin;b&&b.enabled&&!w(a)&&(this.options.rangeSelector.enabled=!0,this.rangeSelector=new D(this));this.extraTopMargin=this.extraBottomMargin=!1;a&&(a.render(),b=b&&b.verticalAlign||a.options&&a.options.verticalAlign,a.options.floating||("bottom"===b?this.extraBottomMargin=!0:"middle"!==b&&(this.extraTopMargin=!0)),this.extraBottomMargin!==c||this.extraTopMargin!== +d)&&(this.isDirtyBox=!0)});m(p.prototype,"redraw",function(a,b,d){var c=this.rangeSelector;c&&!c.options.floating&&(c.render(),c=c.options.verticalAlign,"bottom"===c?this.extraBottomMargin=!0:"middle"!==c&&(this.extraTopMargin=!0));a.call(this,b,d)});n(p,"getMargins",function(){var a=this.rangeSelector;a&&(a=a.getHeight(),this.extraTopMargin&&(this.plotTop+=a),this.extraBottomMargin&&(this.marginBottom+=a))});p.prototype.callbacks.push(function(a){function b(){c=a.xAxis[0].getExtremes();d(c.min)&& +e.render(c.min,c.max)}var c,e=a.rangeSelector,f,r;e&&(r=n(a.xAxis[0],"afterSetExtremes",function(a){e.render(a.min,a.max)}),f=n(a,"redraw",b),b());n(a,"destroy",function(){e&&(f(),r())})});b.RangeSelector=D})(H);(function(b){var D=b.addEvent,n=b.arrayMax,E=b.arrayMin,p=b.Axis,C=b.Chart,G=b.defined,B=b.extend,w=b.format,A=b.isNumber,z=b.isString,F=b.merge,e=b.pick,d=b.Point,l=b.Renderer,a=b.Series,f=b.splat,u=b.SVGRenderer,m=b.VMLRenderer,c=b.wrap,k=a.prototype,q=k.init,h=k.processData,y=d.prototype.tooltipFormatter; +b.StockChart=b.stockChart=function(a,c,d){var g=z(a)||a.nodeName,h=arguments[g?1:0],k=h,r=h.series,l=b.getOptions(),x,m=e(h.navigator&&h.navigator.enabled,l.navigator.enabled,!0),p=m?{startOnTick:!1,endOnTick:!1}:null,n={marker:{enabled:!1,radius:2}},q={shadow:!1,borderWidth:0};h.xAxis=f(h.xAxis||{}).map(function(a,b){return F({minPadding:0,maxPadding:0,overscroll:0,ordinal:!0,title:{text:null},labels:{overflow:"justify"},showLastLabel:!0},l.xAxis,l.xAxis&&l.xAxis[b],a,{type:"datetime",categories:null}, +p)});h.yAxis=f(h.yAxis||{}).map(function(a,b){x=e(a.opposite,!0);return F({labels:{y:-2},opposite:x,showLastLabel:!(!a.categories&&"category"!==a.type),title:{text:null}},l.yAxis,l.yAxis&&l.yAxis[b],a)});h.series=null;h=F({chart:{panning:!0,pinchType:"x"},navigator:{enabled:m},scrollbar:{enabled:e(l.scrollbar.enabled,!0)},rangeSelector:{enabled:e(l.rangeSelector.enabled,!0)},title:{text:null},tooltip:{split:e(l.tooltip.split,!0),crosshairs:!0},legend:{enabled:!1},plotOptions:{line:n,spline:n,area:n, +areaspline:n,arearange:n,areasplinerange:n,column:q,columnrange:q,candlestick:q,ohlc:q}},h,{isStock:!0});h.series=k.series=r;return g?new C(a,h,d):new C(h,c)};c(p.prototype,"autoLabelAlign",function(a){var b=this.chart,c=this.options,b=b._labelPanes=b._labelPanes||{},d=this.options.labels;return this.chart.options.isStock&&"yAxis"===this.coll&&(c=c.top+","+c.height,!b[c]&&d.enabled)?(15===d.x&&(d.x=0),void 0===d.align&&(d.align="right"),b[c]=this,"right"):a.apply(this,[].slice.call(arguments,1))}); +D(p,"destroy",function(){var a=this.chart,b=this.options&&this.options.top+","+this.options.height;b&&a._labelPanes&&a._labelPanes[b]===this&&delete a._labelPanes[b]});c(p.prototype,"getPlotLinePath",function(a,c,d,f,h,k){var g=this,l=this.isLinked&&!this.series?this.linkedParent.series:this.series,r=g.chart,m=r.renderer,x=g.left,t=g.top,n,v,p,q,w=[],u=[],y,B;if("xAxis"!==g.coll&&"yAxis"!==g.coll)return a.apply(this,[].slice.call(arguments,1));u=function(a){var b="xAxis"===a?"yAxis":"xAxis";a=g.options[b]; +return A(a)?[r[b][a]]:z(a)?[r.get(a)]:l.map(function(a){return a[b]})}(g.coll);(g.isXAxis?r.yAxis:r.xAxis).forEach(function(a){if(G(a.options.id)?-1===a.options.id.indexOf("navigator"):1){var b=a.isXAxis?"yAxis":"xAxis",b=G(a.options[b])?r[b][a.options[b]]:r[b][0];g===b&&u.push(a)}});y=u.length?[]:[g.isXAxis?r.yAxis[0]:r.xAxis[0]];u.forEach(function(a){-1!==y.indexOf(a)||b.find(y,function(b){return b.pos===a.pos&&b.len===a.len})||y.push(a)});B=e(k,g.translate(c,null,null,f));A(B)&&(g.horiz?y.forEach(function(a){var b; +v=a.pos;q=v+a.len;n=p=Math.round(B+g.transB);"pass"!==h&&(nx+g.width)&&(h?n=p=Math.min(Math.max(x,n),x+g.width):b=!0);b||w.push("M",n,v,"L",p,q)}):y.forEach(function(a){var b;n=a.pos;p=n+a.len;v=q=Math.round(t+g.height-B);"pass"!==h&&(vt+g.height)&&(h?v=q=Math.min(Math.max(t,v),g.top+g.height):b=!0);b||w.push("M",n,v,"L",p,q)}));return 0A?"hidden":"visible"});f=l.getBBox();if(h){if(n&&!b||!n&&b)k=l.y-f.height}else k=l.y-f.height/2;h?(b=c-f.x,c=c+this.width-f.x):(b="left"===this.labelAlign?c:0,c="right"===this.labelAlign?c+this.width:d.chartWidth);l.translateX=c&&(q=-(l.translateX+f.width-c));l.attr({x:a+q,y:k,anchorX:h?a:this.opposite?0:d.chartWidth,anchorY:h? +this.opposite?d.chartHeight:0:k+f.height/2})}});k.init=function(){q.apply(this,arguments);this.setCompare(this.options.compare)};k.setCompare=function(a){this.modifyValue="value"===a||"percent"===a?function(b,c){var d=this.compareValue;if(void 0!==b&&void 0!==d)return b="value"===a?b-d:b/d*100-(100===this.options.compareBase?0:100),c&&(c.change=b),b}:null;this.userOptions.compare=a;this.chart.hasRendered&&(this.isDirty=!0)};k.processData=function(){var a,b=-1,c,d,e=!0===this.options.compareStart? +0:1,f,k;h.apply(this,arguments);if(this.xAxis&&this.processedYData)for(c=this.processedXData,d=this.processedYData,f=d.length,this.pointArrayMap&&(b=this.pointArrayMap.indexOf("close"),-1===b&&(b=this.pointArrayMap.indexOf(this.pointValKey||"y"))),a=0;a=this.xAxis.min&&0!==k){this.compareValue=k;break}};c(k,"getExtremes",function(a){var b;a.apply(this,[].slice.call(arguments,1));this.modifyValue&&(b=[this.modifyValue(this.dataMin),this.modifyValue(this.dataMax)], +this.dataMin=E(b),this.dataMax=n(b))});p.prototype.setCompare=function(a,b){this.isXAxis||(this.series.forEach(function(b){b.setCompare(a)}),e(b,!0)&&this.chart.redraw())};d.prototype.tooltipFormatter=function(a){a=a.replace("{point.change}",(0f.lP.lR&&e.algorithmCalcPoints(a,!1,f,c,m);u===q&&e.algorithmCalcPoints(a,!0,f,c,m);u+=1});return c},algorithmFill:function(a,b,d){var c=[],e,g=b.direction,m=b.x,u=b.y,q=b.width,f=b.height,r,h,k,p;d.forEach(function(d){e=d.val/b.val*b.height*b.width;r=m;h=u;0===g?(p=f,k=e/p,q-=k,m+=k):(k=q,p=e/k,f-=p,u+=p);c.push({x:r,y:h,width:k,height:p});a&&(g=1-g)});return c},strip:function(a,b){return this.algorithmLowAspectRatio(!1, -a,b)},squarified:function(a,b){return this.algorithmLowAspectRatio(!0,a,b)},sliceAndDice:function(a,b){return this.algorithmFill(!0,a,b)},stripes:function(a,b){return this.algorithmFill(!1,a,b)},translate:function(){var a=this,b=a.options,d=M(a),c,e;C.prototype.translate.call(a);e=a.tree=a.getTree();c=a.nodeMap[d];a.mapOptionsToLevel=l({from:c.level+1,levels:b.levels,to:e.height,defaults:{levelIsConstant:a.options.levelIsConstant,colorByPoint:b.colorByPoint}});""===d||c&&c.children.length||(a.drillToNode("", -!1),d=a.rootNode,c=a.nodeMap[d]);E(a.nodeMap[a.rootNode],function(b){var d=!1,c=b.parent;b.visible=!0;if(c||""===c)d=a.nodeMap[c];return d});E(a.nodeMap[a.rootNode].children,function(a){var b=!1;a.forEach(function(a){a.visible=!0;a.children.length&&(b=(b||[]).concat(a.children))});return b});a.setTreeValues(e);a.axisRatio=a.xAxis.len/a.yAxis.len;a.nodeMap[""].pointValues=d={x:0,y:0,width:100,height:100};a.nodeMap[""].values=d=n(d,{width:d.width*a.axisRatio,direction:"vertical"===b.layoutStartingDirection? -0:1,val:e.val});a.calculateChildrenAreas(e,d);a.colorAxis?a.translateColors():b.colorByPoint||a.setColorRecursive(a.tree);b.allowDrillToNode&&(b=c.pointValues,a.xAxis.setExtremes(b.x,b.x+b.width,!1),a.yAxis.setExtremes(b.y,b.y+b.height,!1),a.xAxis.setScale(),a.yAxis.setScale());a.setPointValues()},drawDataLabels:function(){var a=this,b=a.mapOptionsToLevel,d,c;a.points.filter(function(a){return a.node.visible}).forEach(function(e){c=b[e.node.level];d={style:{}};e.node.isLeaf||(d.enabled=!1);c&&c.dataLabels&& -(d=n(d,c.dataLabels),a._hasPointLabels=!0);e.shapeArgs&&(d.style.width=e.shapeArgs.width,e.dataLabel&&e.dataLabel.css({width:e.shapeArgs.width+"px"}));e.dlOptions=n(d,e.options.dataLabels)});C.prototype.drawDataLabels.call(this)},alignDataLabel:function(a){h.column.prototype.alignDataLabel.apply(this,arguments);a.dataLabel&&a.dataLabel.attr({zIndex:(a.node.zIndex||0)+1})},pointAttribs:function(a,b){var d=F(this.mapOptionsToLevel)?this.mapOptionsToLevel:{},c=a&&d[a.node.level]||{},d=this.options,e= -b&&d.states[b]||{},g=a&&a.getClassName()||"";a={stroke:a&&a.borderColor||c.borderColor||e.borderColor||d.borderColor,"stroke-width":x(a&&a.borderWidth,c.borderWidth,e.borderWidth,d.borderWidth),dashstyle:a&&a.borderDashStyle||c.borderDashStyle||e.borderDashStyle||d.borderDashStyle,fill:a&&a.color||this.color};-1!==g.indexOf("highcharts-above-level")?(a.fill="none",a["stroke-width"]=0):-1!==g.indexOf("highcharts-internal-node-interactive")?(b=x(e.opacity,d.opacity),a.fill=p(a.fill).setOpacity(b).get(), -a.cursor="pointer"):-1!==g.indexOf("highcharts-internal-node")?a.fill="none":b&&(a.fill=p(a.fill).brighten(e.brightness).get());return a},drawPoints:function(){var a=this,b=a.points.filter(function(a){return a.node.visible});b.forEach(function(b){var d="level-group-"+b.node.levelDynamic;a[d]||(a[d]=a.chart.renderer.g(d).attr({zIndex:1E3-b.node.levelDynamic}).add(a.group));b.group=a[d]});h.column.prototype.drawPoints.call(this);this.colorAttribs&&a.chart.styledMode&&this.points.forEach(function(a){a.graphic&& -a.graphic.css(this.colorAttribs(a))},this);a.options.allowDrillToNode&&b.forEach(function(b){b.graphic&&(b.drillId=a.options.interactByLeaf?a.drillToByLeaf(b):a.drillToByGroup(b))})},onClickDrillToNode:function(a){var b=(a=a.point)&&a.drillId;z(b)&&(a.setState(""),this.drillToNode(b))},drillToByGroup:function(a){var b=!1;1!==a.node.level-this.nodeMap[this.rootNode].level||a.node.isLeaf||(b=a.id);return b},drillToByLeaf:function(a){var b=!1;if(a.node.parent!==this.rootNode&&a.node.isLeaf)for(a=a.node;!b;)a= -this.nodeMap[a.parent],a.parent===this.rootNode&&(b=a.id);return b},drillUp:function(){var a=this.nodeMap[this.rootNode];a&&z(a.parent)&&this.drillToNode(a.parent)},drillToNode:function(a,b){var c=this.nodeMap[a];this.idPreviousRoot=this.rootNode;this.rootNode=a;""===a?this.drillUpButton=this.drillUpButton.destroy():this.showDrillUpButton(c&&c.name||a);this.isDirty=!0;x(b,!0)&&this.chart.redraw()},showDrillUpButton:function(a){var b=this;a=a||"\x3c Back";var c=b.options.drillUpButton,f,e;c.text&& -(a=c.text);this.drillUpButton?(this.drillUpButton.placed=!1,this.drillUpButton.attr({text:a}).align()):(e=(f=c.theme)&&f.states,this.drillUpButton=this.chart.renderer.button(a,null,null,function(){b.drillUp()},f,e&&e.hover,e&&e.select).addClass("highcharts-drillup-button").attr({align:c.position.align,zIndex:7}).add().align(c.position,!1,c.relativeTo||"plotBox"))},buildKDTree:y,drawLegendSymbol:c.LegendSymbolMixin.drawRectangle,getExtremes:function(){C.prototype.getExtremes.call(this,this.colorValueData); -this.valueMin=this.dataMin;this.valueMax=this.dataMax;C.prototype.getExtremes.call(this)},getExtremesFromAll:!0,bindAxes:function(){var a={endOnTick:!1,gridLineWidth:0,lineWidth:0,min:0,dataMin:0,minPadding:0,max:100,dataMax:100,maxPadding:0,startOnTick:!1,title:null,tickPositions:[]};C.prototype.bindAxes.call(this);c.extend(this.yAxis.options,a);c.extend(this.xAxis.options,a)},utils:{recursive:E}},{getClassName:function(){var a=c.Point.prototype.getClassName.call(this),b=this.series,d=b.options; -this.node.level<=b.nodeMap[b.rootNode].level?a+=" highcharts-above-level":this.node.isLeaf||x(d.interactByLeaf,!d.allowDrillToNode)?this.node.isLeaf||(a+=" highcharts-internal-node"):a+=" highcharts-internal-node-interactive";return a},isValid:function(){return this.id||f(this.value)},setState:function(a){c.Point.prototype.setState.call(this,a);this.graphic&&this.graphic.attr({zIndex:"hover"===a?1:0})},setVisible:h.pie.prototype.pointClass.prototype.setVisible})})(z,K);(function(c,w,k){var h=c.CenteredSeriesMixin, -n=c.Series,B=c.extend,y=h.getCenter,t=k.getColor,l=k.getLevelOptions,D=h.getStartAndEndRadians,f=c.isNumber,z=c.isObject,K=c.isString,x=c.merge,C=180/Math.PI,h=c.seriesType,L=k.setTreeValues,p=k.updateRootId,H=function(a,b){var c=[];if(f(a)&&f(b)&&a<=b)for(;a<=b;a++)c.push(a);return c},E=function(a,b){var c;b=z(b)?b:{};var k=0,e,g,m,u;z(a)&&(c=x({},a),a=f(b.from)?b.from:0,u=f(b.to)?b.to:0,g=H(a,u),a=Object.keys(c).filter(function(a){return-1===g.indexOf(+a)}),e=m=f(b.diffRadius)?b.diffRadius:0,g.forEach(function(a){a= -c[a];var b=a.levelSize.unit,d=a.levelSize.value;"weight"===b?k+=d:"percentage"===b?(a.levelSize={unit:"pixels",value:d/100*e},m-=a.levelSize.value):"pixels"===b&&(m-=d)}),g.forEach(function(a){var b=c[a];"weight"===b.levelSize.unit&&(b=b.levelSize.value,c[a].levelSize={unit:"pixels",value:b/k*m})}),a.forEach(function(a){c[a].levelSize={value:0,unit:"pixels"}}));return c},M=function(a,b){var c=b.mapIdToNode[a.parent],f=b.series,e=f.chart,g=f.points[a.i],c=t(a,{colors:e&&e.options&&e.options.colors, -colorIndex:f.colorIndex,index:b.index,mapOptionsToLevel:b.mapOptionsToLevel,parentColor:c&&c.color,parentColorIndex:c&&c.colorIndex,series:b.series,siblings:b.siblings});a.color=c.color;a.colorIndex=c.colorIndex;g&&(g.color=a.color,g.colorIndex=a.colorIndex,a.sliced=a.id!==b.idRoot?g.sliced:!1);return a};h("sunburst","treemap",{center:["50%","50%"],colorByPoint:!1,dataLabels:{allowOverlap:!0,defer:!0,style:{textOverflow:"ellipsis"},rotationMode:"auto"},rootId:void 0,levelIsConstant:!0,levelSize:{value:1, -unit:"weight"},slicedOffset:10},{drawDataLabels:c.noop,drawPoints:function(){var a=this,b=a.mapOptionsToLevel,c=a.shapeRoot,k=a.group,e=a.hasRendered,g=a.rootNode,m=a.idPreviousRoot,u=a.nodeMap,h=u[m],p=h&&h.shapeArgs,h=a.points,r=a.startAndEndRadians,t=a.chart,l=t&&t.options&&t.options.chart||{},w="boolean"===typeof l.animation?l.animation:!0,y=a.center[3]/2,D=a.chart.renderer,E,F=!1,H=!1;if(l=!!(w&&e&&g!==m&&a.dataLabelsGroup))a.dataLabelsGroup.attr({opacity:0}),E=function(){F=!0;a.dataLabelsGroup&& -a.dataLabelsGroup.animate({opacity:1,visibility:"visible"})};h.forEach(function(d){var h,v,q=d.node,l=b[q.level];h=d.shapeExisting||{};var n=q.shapeArgs||{},I,F=!(!q.visible||!q.shapeArgs);if(e&&w){var J={};v={end:n.end,start:n.start,innerR:n.innerR,r:n.r,x:n.x,y:n.y};F?!d.graphic&&p&&(J=g===d.id?{start:r.start,end:r.end}:p.end<=n.start?{start:r.end,end:r.end}:{start:r.start,end:r.start},J.innerR=J.r=y):d.graphic&&(m===d.id?v={innerR:y,r:y}:c&&(v=c.end<=h.start?{innerR:y,r:y,start:r.end,end:r.end}: -{innerR:y,r:y,start:r.start,end:r.start}));h=J}else v=n,h={};var J=[n.plotX,n.plotY],A;d.node.isLeaf||(g===d.id?(A=u[g],A=A.parent):A=d.id);B(d,{shapeExisting:n,tooltipPos:J,drillId:A,name:""+(d.name||d.id||d.index),plotX:n.plotX,plotY:n.plotY,value:q.val,isNull:!F});A=d.options;q=z(n)?n:{};A=z(A)?A.dataLabels:{};var l=z(l)?l.dataLabels:{},l=x({style:{}},l,A),G;A=l.rotationMode;f(l.rotation)||("auto"===A&&(1>d.innerArcLength&&d.outerArcLength>q.radius?G=0:A=11.5* -q.radius?"parallel":"perpendicular"),"auto"!==A&&(G=q.end-(q.end-q.start)/2),l.style.width="parallel"===A?Math.min(2.5*q.radius,(d.outerArcLength+d.innerArcLength)/2):q.radius,"perpendicular"===A&&d.series.chart.renderer.fontMetrics(l.style.fontSize).h>d.outerArcLength&&(l.style.width=1),l.style.width=Math.max(l.style.width-2*(l.padding||0),1),G=G*C%180,"parallel"===A&&(G-=90),90G&&(G+=180),l.rotation=G);0===l.rotation&&(l.rotation=.001);d.dlOptions=l;!H&&F&&(H=!0,I=E);d.draw({animatableAttribs:v, -attribs:B(h,!t.styledMode&&a.pointAttribs(d,d.selected&&"select")),onComplete:I,group:k,renderer:D,shapeType:"arc",shapeArgs:n})});l&&H?(a.hasRendered=!1,a.options.dataLabels.defer=!0,n.prototype.drawDataLabels.call(a),a.hasRendered=!0,F&&E()):n.prototype.drawDataLabels.call(a)},pointAttribs:c.seriesTypes.column.prototype.pointAttribs,layoutAlgorithm:function(a,b,c){var d=a.start,e=a.end-d,g=a.val,m=a.x,h=a.y,k=c&&z(c.levelSize)&&f(c.levelSize.value)?c.levelSize.value:0,l=a.r,n=l+k,p=c&&f(c.slicedOffset)? -c.slicedOffset:0;return(b||[]).reduce(function(a,b){var c=1/g*b.val*e,f=d+c/2,q=m+Math.cos(f)*p,f=h+Math.sin(f)*p;b={x:b.sliced?q:m,y:b.sliced?f:h,innerR:l,r:n,radius:k,start:d,end:d+c};a.push(b);d=b.end;return a},[])},setShapeArgs:function(a,b,c){var d=[],e=c[a.level+1];a=a.children.filter(function(a){return a.visible});d=this.layoutAlgorithm(b,a,e);a.forEach(function(a,b){b=d[b];var e=b.start+(b.end-b.start)/2,f=b.innerR+(b.r-b.innerR)/2,g=b.end-b.start,f=0===b.innerR&&6.28a.val?a.childrenTotal:a.val:a.childrenTotal;this.points[a.i]&&(this.points[a.i].innerArcLength=g*b.innerR,this.points[a.i].outerArcLength=g*b.r);a.shapeArgs=x(b,{plotX:f.x,plotY:f.y+4*Math.abs(Math.cos(e))});a.values=x(b,{val:h});a.children.length&&this.setShapeArgs(a,a.values,c)},this)},translate:function(){var a=this.options,b=this.center=y.call(this),c=this.startAndEndRadians=D(a.startAngle,a.endAngle),f=b[3]/2,e=b[2]/2-f,g=p(this),h=this.nodeMap, -k,q=h&&h[g],t,r;this.shapeRoot=q&&q.shapeArgs;n.prototype.translate.call(this);r=this.tree=this.getTree();h=this.nodeMap;q=h[g];k=K(q.parent)?q.parent:"";t=h[k];k=l({from:0f.lP.lR&&e.algorithmCalcPoints(a,!1,f,c,m);u===q&&e.algorithmCalcPoints(a,!0,f,c,m);u+=1});return c},algorithmFill:function(a,b,d){var c=[],e,g=b.direction,m=b.x,u=b.y,q=b.width,f=b.height,r,h,k,p;d.forEach(function(d){e=d.val/b.val*b.height*b.width;r=m;h=u;0===g?(p=f,k=e/p,q-=k,m+=k):(k=q,p=e/k,f-=p,u+=p);c.push({x:r,y:h,width:k,height:p});a&&(g=1-g)});return c},strip:function(a,b){return this.algorithmLowAspectRatio(!1, +a,b)},squarified:function(a,b){return this.algorithmLowAspectRatio(!0,a,b)},sliceAndDice:function(a,b){return this.algorithmFill(!0,a,b)},stripes:function(a,b){return this.algorithmFill(!1,a,b)},translate:function(){var a=this,b=a.options,d=M(a),c,e;C.prototype.translate.call(a);e=a.tree=a.getTree();c=a.nodeMap[d];a.mapOptionsToLevel=l({from:c.level+1,levels:b.levels,to:e.height,defaults:{levelIsConstant:a.options.levelIsConstant,colorByPoint:b.colorByPoint}});""===d||c&&c.children.length||(a.drillToNode("", +!1),d=a.rootNode,c=a.nodeMap[d]);E(a.nodeMap[a.rootNode],function(b){var d=!1,c=b.parent;b.visible=!0;if(c||""===c)d=a.nodeMap[c];return d});E(a.nodeMap[a.rootNode].children,function(a){var b=!1;a.forEach(function(a){a.visible=!0;a.children.length&&(b=(b||[]).concat(a.children))});return b});a.setTreeValues(e);a.axisRatio=a.xAxis.len/a.yAxis.len;a.nodeMap[""].pointValues=d={x:0,y:0,width:100,height:100};a.nodeMap[""].values=d=n(d,{width:d.width*a.axisRatio,direction:"vertical"===b.layoutStartingDirection? +0:1,val:e.val});a.calculateChildrenAreas(e,d);a.colorAxis?a.translateColors():b.colorByPoint||a.setColorRecursive(a.tree);b.allowDrillToNode&&(b=c.pointValues,a.xAxis.setExtremes(b.x,b.x+b.width,!1),a.yAxis.setExtremes(b.y,b.y+b.height,!1),a.xAxis.setScale(),a.yAxis.setScale());a.setPointValues()},drawDataLabels:function(){var a=this,b=a.mapOptionsToLevel,d,c;a.points.filter(function(a){return a.node.visible}).forEach(function(e){c=b[e.node.level];d={style:{}};e.node.isLeaf||(d.enabled=!1);c&&c.dataLabels&& +(d=n(d,c.dataLabels),a._hasPointLabels=!0);e.shapeArgs&&(d.style.width=e.shapeArgs.width,e.dataLabel&&e.dataLabel.css({width:e.shapeArgs.width+"px"}));e.dlOptions=n(d,e.options.dataLabels)});C.prototype.drawDataLabels.call(this)},alignDataLabel:function(a){h.column.prototype.alignDataLabel.apply(this,arguments);a.dataLabel&&a.dataLabel.attr({zIndex:(a.node.zIndex||0)+1})},pointAttribs:function(a,b){var d=F(this.mapOptionsToLevel)?this.mapOptionsToLevel:{},c=a&&d[a.node.level]||{},d=this.options,e= +b&&d.states[b]||{},g=a&&a.getClassName()||"";a={stroke:a&&a.borderColor||c.borderColor||e.borderColor||d.borderColor,"stroke-width":x(a&&a.borderWidth,c.borderWidth,e.borderWidth,d.borderWidth),dashstyle:a&&a.borderDashStyle||c.borderDashStyle||e.borderDashStyle||d.borderDashStyle,fill:a&&a.color||this.color};-1!==g.indexOf("highcharts-above-level")?(a.fill="none",a["stroke-width"]=0):-1!==g.indexOf("highcharts-internal-node-interactive")?(b=x(e.opacity,d.opacity),a.fill=p(a.fill).setOpacity(b).get(), +a.cursor="pointer"):-1!==g.indexOf("highcharts-internal-node")?a.fill="none":b&&(a.fill=p(a.fill).brighten(e.brightness).get());return a},drawPoints:function(){var a=this,b=a.points.filter(function(a){return a.node.visible});b.forEach(function(b){var d="level-group-"+b.node.levelDynamic;a[d]||(a[d]=a.chart.renderer.g(d).attr({zIndex:1E3-b.node.levelDynamic}).add(a.group));b.group=a[d]});h.column.prototype.drawPoints.call(this);this.colorAttribs&&a.chart.styledMode&&this.points.forEach(function(a){a.graphic&& +a.graphic.css(this.colorAttribs(a))},this);a.options.allowDrillToNode&&b.forEach(function(b){b.graphic&&(b.drillId=a.options.interactByLeaf?a.drillToByLeaf(b):a.drillToByGroup(b))})},onClickDrillToNode:function(a){var b=(a=a.point)&&a.drillId;z(b)&&(a.setState(""),this.drillToNode(b))},drillToByGroup:function(a){var b=!1;1!==a.node.level-this.nodeMap[this.rootNode].level||a.node.isLeaf||(b=a.id);return b},drillToByLeaf:function(a){var b=!1;if(a.node.parent!==this.rootNode&&a.node.isLeaf)for(a=a.node;!b;)a= +this.nodeMap[a.parent],a.parent===this.rootNode&&(b=a.id);return b},drillUp:function(){var a=this.nodeMap[this.rootNode];a&&z(a.parent)&&this.drillToNode(a.parent)},drillToNode:function(a,b){var c=this.nodeMap[a];this.idPreviousRoot=this.rootNode;this.rootNode=a;""===a?this.drillUpButton=this.drillUpButton.destroy():this.showDrillUpButton(c&&c.name||a);this.isDirty=!0;x(b,!0)&&this.chart.redraw()},showDrillUpButton:function(a){var b=this;a=a||"\x3c Back";var c=b.options.drillUpButton,f,e;c.text&& +(a=c.text);this.drillUpButton?(this.drillUpButton.placed=!1,this.drillUpButton.attr({text:a}).align()):(e=(f=c.theme)&&f.states,this.drillUpButton=this.chart.renderer.button(a,null,null,function(){b.drillUp()},f,e&&e.hover,e&&e.select).addClass("highcharts-drillup-button").attr({align:c.position.align,zIndex:7}).add().align(c.position,!1,c.relativeTo||"plotBox"))},buildKDTree:y,drawLegendSymbol:c.LegendSymbolMixin.drawRectangle,getExtremes:function(){C.prototype.getExtremes.call(this,this.colorValueData); +this.valueMin=this.dataMin;this.valueMax=this.dataMax;C.prototype.getExtremes.call(this)},getExtremesFromAll:!0,bindAxes:function(){var a={endOnTick:!1,gridLineWidth:0,lineWidth:0,min:0,dataMin:0,minPadding:0,max:100,dataMax:100,maxPadding:0,startOnTick:!1,title:null,tickPositions:[]};C.prototype.bindAxes.call(this);c.extend(this.yAxis.options,a);c.extend(this.xAxis.options,a)},utils:{recursive:E}},{getClassName:function(){var a=c.Point.prototype.getClassName.call(this),b=this.series,d=b.options; +this.node.level<=b.nodeMap[b.rootNode].level?a+=" highcharts-above-level":this.node.isLeaf||x(d.interactByLeaf,!d.allowDrillToNode)?this.node.isLeaf||(a+=" highcharts-internal-node"):a+=" highcharts-internal-node-interactive";return a},isValid:function(){return this.id||f(this.value)},setState:function(a){c.Point.prototype.setState.call(this,a);this.graphic&&this.graphic.attr({zIndex:"hover"===a?1:0})},setVisible:h.pie.prototype.pointClass.prototype.setVisible})})(z,K);(function(c,w,k){var h=c.CenteredSeriesMixin, +n=c.Series,B=c.extend,y=h.getCenter,t=k.getColor,l=k.getLevelOptions,D=h.getStartAndEndRadians,f=c.isNumber,z=c.isObject,K=c.isString,x=c.merge,C=180/Math.PI,h=c.seriesType,L=k.setTreeValues,p=k.updateRootId,H=function(a,b){var c=[];if(f(a)&&f(b)&&a<=b)for(;a<=b;a++)c.push(a);return c},E=function(a,b){var c;b=z(b)?b:{};var k=0,e,g,m,u;z(a)&&(c=x({},a),a=f(b.from)?b.from:0,u=f(b.to)?b.to:0,g=H(a,u),a=Object.keys(c).filter(function(a){return-1===g.indexOf(+a)}),e=m=f(b.diffRadius)?b.diffRadius:0,g.forEach(function(a){a= +c[a];var b=a.levelSize.unit,d=a.levelSize.value;"weight"===b?k+=d:"percentage"===b?(a.levelSize={unit:"pixels",value:d/100*e},m-=a.levelSize.value):"pixels"===b&&(m-=d)}),g.forEach(function(a){var b=c[a];"weight"===b.levelSize.unit&&(b=b.levelSize.value,c[a].levelSize={unit:"pixels",value:b/k*m})}),a.forEach(function(a){c[a].levelSize={value:0,unit:"pixels"}}));return c},M=function(a,b){var c=b.mapIdToNode[a.parent],f=b.series,e=f.chart,g=f.points[a.i],c=t(a,{colors:e&&e.options&&e.options.colors, +colorIndex:f.colorIndex,index:b.index,mapOptionsToLevel:b.mapOptionsToLevel,parentColor:c&&c.color,parentColorIndex:c&&c.colorIndex,series:b.series,siblings:b.siblings});a.color=c.color;a.colorIndex=c.colorIndex;g&&(g.color=a.color,g.colorIndex=a.colorIndex,a.sliced=a.id!==b.idRoot?g.sliced:!1);return a};h("sunburst","treemap",{center:["50%","50%"],colorByPoint:!1,dataLabels:{allowOverlap:!0,defer:!0,style:{textOverflow:"ellipsis"},rotationMode:"auto"},rootId:void 0,levelIsConstant:!0,levelSize:{value:1, +unit:"weight"},slicedOffset:10},{drawDataLabels:c.noop,drawPoints:function(){var a=this,b=a.mapOptionsToLevel,c=a.shapeRoot,k=a.group,e=a.hasRendered,g=a.rootNode,m=a.idPreviousRoot,u=a.nodeMap,h=u[m],p=h&&h.shapeArgs,h=a.points,r=a.startAndEndRadians,t=a.chart,l=t&&t.options&&t.options.chart||{},w="boolean"===typeof l.animation?l.animation:!0,y=a.center[3]/2,D=a.chart.renderer,E,F=!1,H=!1;if(l=!!(w&&e&&g!==m&&a.dataLabelsGroup))a.dataLabelsGroup.attr({opacity:0}),E=function(){F=!0;a.dataLabelsGroup&& +a.dataLabelsGroup.animate({opacity:1,visibility:"visible"})};h.forEach(function(d){var h,v,q=d.node,l=b[q.level];h=d.shapeExisting||{};var n=q.shapeArgs||{},I,F=!(!q.visible||!q.shapeArgs);if(e&&w){var J={};v={end:n.end,start:n.start,innerR:n.innerR,r:n.r,x:n.x,y:n.y};F?!d.graphic&&p&&(J=g===d.id?{start:r.start,end:r.end}:p.end<=n.start?{start:r.end,end:r.end}:{start:r.start,end:r.start},J.innerR=J.r=y):d.graphic&&(m===d.id?v={innerR:y,r:y}:c&&(v=c.end<=h.start?{innerR:y,r:y,start:r.end,end:r.end}: +{innerR:y,r:y,start:r.start,end:r.start}));h=J}else v=n,h={};var J=[n.plotX,n.plotY],A;d.node.isLeaf||(g===d.id?(A=u[g],A=A.parent):A=d.id);B(d,{shapeExisting:n,tooltipPos:J,drillId:A,name:""+(d.name||d.id||d.index),plotX:n.plotX,plotY:n.plotY,value:q.val,isNull:!F});A=d.options;q=z(n)?n:{};A=z(A)?A.dataLabels:{};var l=z(l)?l.dataLabels:{},l=x({style:{}},l,A),G;A=l.rotationMode;f(l.rotation)||("auto"===A&&(1>d.innerArcLength&&d.outerArcLength>q.radius?G=0:A=11.5* +q.radius?"parallel":"perpendicular"),"auto"!==A&&(G=q.end-(q.end-q.start)/2),l.style.width="parallel"===A?Math.min(2.5*q.radius,(d.outerArcLength+d.innerArcLength)/2):q.radius,"perpendicular"===A&&d.series.chart.renderer.fontMetrics(l.style.fontSize).h>d.outerArcLength&&(l.style.width=1),l.style.width=Math.max(l.style.width-2*(l.padding||0),1),G=G*C%180,"parallel"===A&&(G-=90),90G&&(G+=180),l.rotation=G);0===l.rotation&&(l.rotation=.001);d.dlOptions=l;!H&&F&&(H=!0,I=E);d.draw({animatableAttribs:v, +attribs:B(h,!t.styledMode&&a.pointAttribs(d,d.selected&&"select")),onComplete:I,group:k,renderer:D,shapeType:"arc",shapeArgs:n})});l&&H?(a.hasRendered=!1,a.options.dataLabels.defer=!0,n.prototype.drawDataLabels.call(a),a.hasRendered=!0,F&&E()):n.prototype.drawDataLabels.call(a)},pointAttribs:c.seriesTypes.column.prototype.pointAttribs,layoutAlgorithm:function(a,b,c){var d=a.start,e=a.end-d,g=a.val,m=a.x,h=a.y,k=c&&z(c.levelSize)&&f(c.levelSize.value)?c.levelSize.value:0,l=a.r,n=l+k,p=c&&f(c.slicedOffset)? +c.slicedOffset:0;return(b||[]).reduce(function(a,b){var c=1/g*b.val*e,f=d+c/2,q=m+Math.cos(f)*p,f=h+Math.sin(f)*p;b={x:b.sliced?q:m,y:b.sliced?f:h,innerR:l,r:n,radius:k,start:d,end:d+c};a.push(b);d=b.end;return a},[])},setShapeArgs:function(a,b,c){var d=[],e=c[a.level+1];a=a.children.filter(function(a){return a.visible});d=this.layoutAlgorithm(b,a,e);a.forEach(function(a,b){b=d[b];var e=b.start+(b.end-b.start)/2,f=b.innerR+(b.r-b.innerR)/2,g=b.end-b.start,f=0===b.innerR&&6.28a.val?a.childrenTotal:a.val:a.childrenTotal;this.points[a.i]&&(this.points[a.i].innerArcLength=g*b.innerR,this.points[a.i].outerArcLength=g*b.r);a.shapeArgs=x(b,{plotX:f.x,plotY:f.y+4*Math.abs(Math.cos(e))});a.values=x(b,{val:h});a.children.length&&this.setShapeArgs(a,a.values,c)},this)},translate:function(){var a=this.options,b=this.center=y.call(this),c=this.startAndEndRadians=D(a.startAngle,a.endAngle),f=b[3]/2,e=b[2]/2-f,g=p(this),h=this.nodeMap, +k,q=h&&h[g],t,r;this.shapeRoot=q&&q.shapeArgs;n.prototype.translate.call(this);r=this.tree=this.getTree();h=this.nodeMap;q=h[g];k=K(q.parent)?q.parent:"";t=h[k];k=l({from:0(b&&b.padding)?a:b},void 0)||{padding:0,axisLengthFactor:1},d=Math.round(c.padding*c.axisLengthFactor);c.padding&&(b.len-=d,a.apply(b,Array.prototype.slice.call(arguments,1)),b.minPixelPadding+=c.padding,b.len+=d)});k("tilemap","heatmap",{states:{hover:{halo:{enabled:!0,size:2,opacity:.5,attributes:{zIndex:3}}}}, -pointPadding:2,tileShape:"hexagon"},{setOptions:function(){var a=d.seriesTypes.heatmap.prototype.setOptions.apply(this,Array.prototype.slice.call(arguments));this.tileShape=d.tileShapeTypes[a.tileShape];return a},alignDataLabel:function(){return this.tileShape.alignDataLabel.apply(this,Array.prototype.slice.call(arguments))},getSeriesPixelPadding:function(a){var b=a.isXAxis,c=this.tileShape.getSeriesPadding(this),d;if(!c)return{padding:0,axisLengthFactor:1};d=Math.round(a.translate(b?2*c.xPad:c.yPad, -0,1,0,1));a=Math.round(a.translate(b?c.xPad:0,0,1,0,1));return{padding:Math.abs(d-a)||0,axisLengthFactor:b?2:1.1}},translate:function(){return this.tileShape.translate.apply(this,Array.prototype.slice.call(arguments))}},d.extend({haloPath:function(){return this.series.tileShape.haloPath.apply(this,Array.prototype.slice.call(arguments))}},d.colorPointMixin))})(k)}); -//# sourceMappingURL=tilemap.js.map +/* + Highcharts JS v7.0.1 (2018-12-19) + Tilemap module + + (c) 2010-2018 Highsoft AS + + License: www.highcharts.com/license +*/ +(function(k){"object"===typeof module&&module.exports?module.exports=k:"function"===typeof define&&define.amd?define(function(){return k}):k("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(k){(function(d){var k=d.defined,v=d.noop,e=d.seriesTypes;d.colorPointMixin={isValid:function(){return null!==this.value&&Infinity!==this.value&&-Infinity!==this.value},setVisible:function(d){var a=this,b=d?"show":"hide";a.visible=!!d;["graphic","dataLabel"].forEach(function(c){if(a[c])a[c][b]()})}, +setState:function(e){d.Point.prototype.setState.call(this,e);this.graphic&&this.graphic.attr({zIndex:"hover"===e?1:0})}};d.colorSeriesMixin={pointArrayMap:["value"],axisTypes:["xAxis","yAxis","colorAxis"],optionalAxis:"colorAxis",trackerGroups:["group","markerGroup","dataLabelsGroup"],getSymbol:v,parallelArrays:["x","y","value"],colorKey:"value",pointAttribs:e.column.prototype.pointAttribs,translateColors:function(){var d=this,a=this.options.nullColor,b=this.colorAxis,c=this.colorKey;this.data.forEach(function(f){var g= +f[c];if(g=f.options.color||(f.isNull?a:b&&void 0!==g?b.toColor(g,f):f.color||d.color))f.color=g})},colorAttribs:function(d){var a={};k(d.color)&&(a[this.colorProp||"fill"]=d.color);return a}}})(k);(function(d){var k=d.colorPointMixin,v=d.merge,e=d.noop,r=d.pick,a=d.Series,b=d.seriesType,c=d.seriesTypes;b("heatmap","scatter",{animation:!1,borderWidth:0,nullColor:"#f7f7f7",dataLabels:{formatter:function(){return this.point.value},inside:!0,verticalAlign:"middle",crop:!1,overflow:!1,padding:0},marker:null, +pointRange:null,tooltip:{pointFormat:"{point.x}, {point.y}: {point.value}\x3cbr/\x3e"},states:{hover:{halo:!1,brightness:.2}}},v(d.colorSeriesMixin,{pointArrayMap:["y","value"],hasPointSpecificOptions:!0,getExtremesFromAll:!0,directTouch:!0,init:function(){var b;c.scatter.prototype.init.apply(this,arguments);b=this.options;b.pointRange=r(b.pointRange,b.colsize||1);this.yAxis.axisPointRange=b.rowsize||1},translate:function(){var b=this.options,a=this.xAxis,c=this.yAxis,d=b.pointPadding||0,l=function(b, +a,c){return Math.min(Math.max(a,b),c)};this.generatePoints();this.points.forEach(function(g){var f=(b.colsize||1)/2,e=(b.rowsize||1)/2,u=l(Math.round(a.len-a.translate(g.x-f,0,1,0,1)),-a.len,2*a.len),f=l(Math.round(a.len-a.translate(g.x+f,0,1,0,1)),-a.len,2*a.len),m=l(Math.round(c.translate(g.y-e,0,1,0,1)),-c.len,2*c.len),e=l(Math.round(c.translate(g.y+e,0,1,0,1)),-c.len,2*c.len),h=r(g.pointPadding,d);g.plotX=g.clientX=(u+f)/2;g.plotY=(m+e)/2;g.shapeType="rect";g.shapeArgs={x:Math.min(u,f)+h,y:Math.min(m, +e)+h,width:Math.abs(f-u)-2*h,height:Math.abs(e-m)-2*h}});this.translateColors()},drawPoints:function(){var b=this.chart.styledMode?"css":"attr";c.column.prototype.drawPoints.call(this);this.points.forEach(function(a){a.graphic[b](this.colorAttribs(a))},this)},animate:e,getBox:e,drawLegendSymbol:d.LegendSymbolMixin.drawRectangle,alignDataLabel:c.column.prototype.alignDataLabel,getExtremes:function(){a.prototype.getExtremes.call(this,this.valueData);this.valueMin=this.dataMin;this.valueMax=this.dataMax; +a.prototype.getExtremes.call(this)}}),d.extend({haloPath:function(b){if(!b)return[];var a=this.shapeArgs;return["M",a.x-b,a.y-b,"L",a.x-b,a.y+a.height+b,a.x+a.width+b,a.y+a.height+b,a.x+a.width+b,a.y-b,"Z"]}},k))})(k);(function(d){var k=d.seriesType,v=d.pick,e=function(a,b,c){return Math.min(Math.max(b,a),c)},r=function(a,b,c){a=a.options;return{xPad:(a.colsize||1)/-b,yPad:(a.rowsize||1)/-c}};d.tileShapeTypes={hexagon:{alignDataLabel:d.seriesTypes.scatter.prototype.alignDataLabel,getSeriesPadding:function(a){return r(a, +3,2)},haloPath:function(a){if(!a)return[];var b=this.tileEdges;return["M",b.x2-a,b.y1+a,"L",b.x3+a,b.y1+a,b.x4+1.5*a,b.y2,b.x3+a,b.y3-a,b.x2-a,b.y3-a,b.x1-1.5*a,b.y2,"Z"]},translate:function(){var a=this.options,b=this.xAxis,c=this.yAxis,d=a.pointPadding||0,g=(a.colsize||1)/3,k=(a.rowsize||1)/2,q;this.generatePoints();this.points.forEach(function(a){var l=e(Math.floor(b.len-b.translate(a.x-2*g,0,1,0,1)),-b.len,2*b.len),f=e(Math.floor(b.len-b.translate(a.x-g,0,1,0,1)),-b.len,2*b.len),t=e(Math.floor(b.len- +b.translate(a.x+g,0,1,0,1)),-b.len,2*b.len),u=e(Math.floor(b.len-b.translate(a.x+2*g,0,1,0,1)),-b.len,2*b.len),m=e(Math.floor(c.translate(a.y-k,0,1,0,1)),-c.len,2*c.len),h=e(Math.floor(c.translate(a.y,0,1,0,1)),-c.len,2*c.len),n=e(Math.floor(c.translate(a.y+k,0,1,0,1)),-c.len,2*c.len),p=v(a.pointPadding,d),w=p*Math.abs(f-l)/Math.abs(n-h),w=b.reversed?-w:w,r=b.reversed?-p:p,p=c.reversed?-p:p;a.x%2&&(q=q||Math.round(Math.abs(n-m)/2)*(c.reversed?-1:1),m+=q,h+=q,n+=q);a.plotX=a.clientX=(f+t)/2;a.plotY= +h;l+=w+r;f+=r;t-=r;u-=w+r;m-=p;n+=p;a.tileEdges={x1:l,x2:f,x3:t,x4:u,y1:m,y2:h,y3:n};a.shapeType="path";a.shapeArgs={d:["M",f,m,"L",t,m,u,h,t,n,f,n,l,h,"Z"]}});this.translateColors()}},diamond:{alignDataLabel:d.seriesTypes.scatter.prototype.alignDataLabel,getSeriesPadding:function(a){return r(a,2,2)},haloPath:function(a){if(!a)return[];var b=this.tileEdges;return["M",b.x2,b.y1+a,"L",b.x3+a,b.y2,b.x2,b.y3-a,b.x1-a,b.y2,"Z"]},translate:function(){var a=this.options,b=this.xAxis,c=this.yAxis,d=a.pointPadding|| +0,g=a.colsize||1,k=(a.rowsize||1)/2,q;this.generatePoints();this.points.forEach(function(a){var f=e(Math.round(b.len-b.translate(a.x-g,0,1,0,0)),-b.len,2*b.len),l=e(Math.round(b.len-b.translate(a.x,0,1,0,0)),-b.len,2*b.len),t=e(Math.round(b.len-b.translate(a.x+g,0,1,0,0)),-b.len,2*b.len),u=e(Math.round(c.translate(a.y-k,0,1,0,0)),-c.len,2*c.len),m=e(Math.round(c.translate(a.y,0,1,0,0)),-c.len,2*c.len),h=e(Math.round(c.translate(a.y+k,0,1,0,0)),-c.len,2*c.len),n=v(a.pointPadding,d),p=n*Math.abs(l- +f)/Math.abs(h-m),p=b.reversed?-p:p,n=c.reversed?-n:n;a.x%2&&(q=Math.abs(h-u)/2*(c.reversed?-1:1),u+=q,m+=q,h+=q);a.plotX=a.clientX=l;a.plotY=m;f+=p;t-=p;u-=n;h+=n;a.tileEdges={x1:f,x2:l,x3:t,y1:u,y2:m,y3:h};a.shapeType="path";a.shapeArgs={d:["M",l,u,"L",t,m,l,h,f,m,"Z"]}});this.translateColors()}},circle:{alignDataLabel:d.seriesTypes.scatter.prototype.alignDataLabel,getSeriesPadding:function(a){return r(a,2,2)},haloPath:function(a){return d.seriesTypes.scatter.prototype.pointClass.prototype.haloPath.call(this, +a+(a&&this.radius))},translate:function(){var a=this.options,b=this.xAxis,c=this.yAxis,d=a.pointPadding||0,g=(a.rowsize||1)/2,k=a.colsize||1,q,l,r,v,t=!1;this.generatePoints();this.points.forEach(function(a){var f=e(Math.round(b.len-b.translate(a.x,0,1,0,0)),-b.len,2*b.len),h=e(Math.round(c.translate(a.y,0,1,0,0)),-c.len,2*c.len),n=d,p=!1;void 0!==a.pointPadding&&(n=a.pointPadding,t=p=!0);if(!v||t)q=Math.abs(e(Math.floor(b.len-b.translate(a.x+k,0,1,0,0)),-b.len,2*b.len)-f),l=Math.abs(e(Math.floor(c.translate(a.y+ +g,0,1,0,0)),-c.len,2*c.len)-h),r=Math.floor(Math.sqrt(q*q+l*l)/2),v=Math.min(q,r,l)-n,t&&!p&&(t=!1);a.x%2&&(h+=l*(c.reversed?-1:1));a.plotX=a.clientX=f;a.plotY=h;a.radius=v;a.shapeType="circle";a.shapeArgs={x:f,y:h,r:v}});this.translateColors()}},square:{alignDataLabel:d.seriesTypes.heatmap.prototype.alignDataLabel,translate:d.seriesTypes.heatmap.prototype.translate,getSeriesPadding:function(){},haloPath:d.seriesTypes.heatmap.prototype.pointClass.prototype.haloPath}};d.wrap(d.Axis.prototype,"setAxisTranslation", +function(a){a.apply(this,Array.prototype.slice.call(arguments,1));var b=this,c=b.series.map(function(a){return a.getSeriesPixelPadding&&a.getSeriesPixelPadding(b)}).reduce(function(a,b){return(a&&a.padding)>(b&&b.padding)?a:b},void 0)||{padding:0,axisLengthFactor:1},d=Math.round(c.padding*c.axisLengthFactor);c.padding&&(b.len-=d,a.apply(b,Array.prototype.slice.call(arguments,1)),b.minPixelPadding+=c.padding,b.len+=d)});k("tilemap","heatmap",{states:{hover:{halo:{enabled:!0,size:2,opacity:.5,attributes:{zIndex:3}}}}, +pointPadding:2,tileShape:"hexagon"},{setOptions:function(){var a=d.seriesTypes.heatmap.prototype.setOptions.apply(this,Array.prototype.slice.call(arguments));this.tileShape=d.tileShapeTypes[a.tileShape];return a},alignDataLabel:function(){return this.tileShape.alignDataLabel.apply(this,Array.prototype.slice.call(arguments))},getSeriesPixelPadding:function(a){var b=a.isXAxis,c=this.tileShape.getSeriesPadding(this),d;if(!c)return{padding:0,axisLengthFactor:1};d=Math.round(a.translate(b?2*c.xPad:c.yPad, +0,1,0,1));a=Math.round(a.translate(b?c.xPad:0,0,1,0,1));return{padding:Math.abs(d-a)||0,axisLengthFactor:b?2:1.1}},translate:function(){return this.tileShape.translate.apply(this,Array.prototype.slice.call(arguments))}},d.extend({haloPath:function(){return this.series.tileShape.haloPath.apply(this,Array.prototype.slice.call(arguments))}},d.colorPointMixin))})(k)}); +//# sourceMappingURL=tilemap.js.map diff --git a/docs/libs/highcharts-7.0.1/modules/timeline.js b/docs/libs/highcharts-7.0.1/modules/timeline.js index 1aa7c578..c9cc76f0 100644 --- a/docs/libs/highcharts-7.0.1/modules/timeline.js +++ b/docs/libs/highcharts-7.0.1/modules/timeline.js @@ -1,23 +1,23 @@ -/* - Highcharts JS v7.0.1 (2018-12-19) - Timeline series - - (c) 2010-2018 Highsoft AS - Author: Daniel Studencki - - License: www.highcharts.com/license -*/ -(function(l){"object"===typeof module&&module.exports?module.exports=l:"function"===typeof define&&define.amd?define(function(){return l}):l("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(l){(function(k){var l=k.addEvent,q=k.extend,r=k.defined,p=k.merge,m=k.pick,t=k.Point,n=k.Series,u=k.seriesType,v=k.wrap;u("timeline","line",{colorByPoint:!0,stickyTracking:!1,ignoreHiddenPoint:!0,legendType:"point",lineWidth:0,tooltip:{headerFormat:'\x3cspan style\x3d"color:{point.color}"\x3e\u25cf \x3c/span\x3e\x3cspan style\x3d"font-weight: bold;"\x3e{point.point.date}\x3c/span\x3e\x3cbr/\x3e', -pointFormat:"{point.description}"},states:{hover:{lineWidthPlus:5,halo:{size:0}}},dataLabels:{enabled:!0,allowOverlap:!0,connectorWidth:1,connectorColor:"#000000",backgroundColor:"#ffffff",formatter:function(){return this.series.chart.styledMode?"\x3cspan\x3e\u25cf \x3c/span\x3e\x3cspan\x3e"+(this.point.date||"")+"\x3c/span\x3e\x3cbr/\x3e"+(this.point.label||""):'\x3cspan style\x3d"color:'+this.point.color+'"\x3e\u25cf \x3c/span\x3e\x3cspan style\x3d"font-weight: bold;" \x3e '+(this.point.date||"")+ -"\x3c/span\x3e\x3cbr/\x3e"+(this.point.label||"")},borderWidth:1,borderColor:"#666666",distance:100,alternate:!0,verticalAlign:"middle",color:"#333333"},marker:{enabledThreshold:0,symbol:"square",height:15}},{requireSorting:!1,trackerGroups:["markerGroup","dataLabelsGroup"],drawLegendSymbol:k.LegendSymbolMixin.drawRectangle,drawTracker:k.TrackerMixin.drawTrackerPoint,init:function(){var a=this;n.prototype.init.apply(a,arguments);l(a,"drawDataLabels",function(){a.options.dataLabels.useHTML&&a.points.forEach(function(a){a.visible&& -a.dataLabel&&delete a.dataLabel.text.oldTextWidth});a.distributeDL()});l(a,"afterDrawDataLabels",function(){var c=a.options,b=c.dataLabels,d=a.hasRendered||0,e=m(b.defer,!!c.animation),f=a.connectorsGroup,g,f=a.plotGroup("connectorsGroup","data-labels-connectors",e&&!d?"hidden":"visible",b.zIndex||5);a.points.forEach(function(a){if(g=a.dataLabel)return v(g,"animate",function(a,b){this.targetPosition&&(this.targetPosition=b);return a.apply(this,Array.prototype.slice.call(arguments,1))}),g.targetPosition|| -(g.targetPosition={}),a.connector?a.alignConnector():a.drawConnector()});e&&(f.attr({opacity:+d}),d||l(a,"afterAnimate",function(){a.visible&&f.show(!0);f[c.animation?"animate":"attr"]({opacity:1},{duration:200})}))})},alignDataLabel:function(a,c){var b=this.chart.inverted,d=this.visibilityMap.filter(function(a){return a}),e=this.visiblePointsCount,f=d.indexOf(a),d=this.options.dataLabels,g=a.userDLOptions||{},f=d.alternate?f&&f!==e-1?2:1.5:1,h,e=Math.floor(this.xAxis.len/e),k=c.padding;a.visible&& -(h=Math.abs(g.x||a.options.dataLabels.x),b?(b=2*(h-k)-a.itemHeight/2,b={width:b,textOverflow:c.width/b*c.height/2>e*f?"ellipsis":"none"}):b={width:g.width||d.width||e*f-2*k},c.css(b),this.chart.styledMode||c.shadow({}));n.prototype.alignDataLabel.apply(this,arguments)},processData:function(){var a=this,c=[],b,d=0,e;a.visibilityMap=a.getVisibilityMap();a.visibilityMap.forEach(function(a){a&&d++});a.visiblePointsCount=d;b=a.xAxis.options.max/d;for(e=1;e<=d;e++)c.push(b*e-b/2);a.visibilityMap.forEach(function(b, -d){b||c.splice(d,0,null===a.yData[d]?null:-99)});a.xData=c;a.yData=c.map(function(a){return r(a)?1:null});n.prototype.processData.call(this,arguments)},generatePoints:function(){var a=this;n.prototype.generatePoints.apply(a);a.points.forEach(function(c,b){c.applyOptions({x:a.xData[b]})})},getVisibilityMap:function(){return(this.data.length?this.data:this.userOptions.data).map(function(a){return a&&!1!==a.visible&&!a.isNull?a:!1})},distributeDL:function(){var a=this,c=a.options.dataLabels,b,d,e={}, -f=1,g=c.distance;a.points.forEach(function(h){h.visible&&!h.isNull&&(b=h.options,d=h.options.dataLabels,a.hasRendered||(h.userDLOptions=p({},d)),e[a.chart.inverted?"x":"y"]=c.alternate&&f%2?-g:g,b.dataLabels=p(e,h.userDLOptions),f++)})},markerAttribs:function(a,c){var b=this.options.marker,d=a.marker||{},e=d.symbol||b.symbol,f=m(d.width,b.width,this.xAxis.len/this.visiblePointsCount),g=m(d.height,b.height),h=0;c&&(b=b.states[c]||{},c=d.states&&d.states[c]||{},h=m(c.radius,b.radius,h+(b.radiusPlus|| -0)));a.hasImage=e&&0===e.indexOf("url");return{x:Math.floor(a.plotX)-f/2-h/2,y:a.plotY-g/2-h/2,width:f+h,height:g+h}},bindAxes:function(){n.prototype.bindAxes.call(this);q(this.xAxis.options,{gridLineWidth:0,lineWidth:0,min:0,dataMin:0,minPadding:0,max:100,dataMax:100,maxPadding:0,title:null,tickPositions:[]});q(this.yAxis.options,{gridLineWidth:0,min:.5,dataMin:.5,minPadding:0,max:1.5,dataMax:1.5,maxPadding:0,title:null,labels:{enabled:!1}})}},{init:function(){var a=t.prototype.init.apply(this,arguments); -a.name=m(a.name,a.date,"Event");a.y=1;return a},setVisible:function(a,c){var b=this,d=b.series,e=d.chart,f=d.options.ignoreHiddenPoint;c=m(c,f);a!==b.visible&&(b.visible=b.options.visible=a=void 0===a?!b.visible:a,d.options.data[d.data.indexOf(b)]=b.options,["graphic","dataLabel","connector"].forEach(function(c){if(b[c])b[c][a?"show":"hide"](!0)}),b.legendItem&&e.legend.colorizeItem(b,a),a||"hover"!==b.state||b.setState(""),f&&(d.isDirty=!0),c&&e.redraw())},setState:function(){var a=n.prototype.pointClass.prototype.setState; -this.isNull||a.apply(this,arguments)},getConnectorPath:function(){var a=this.series.chart,c=this.series.xAxis.len,b=a.inverted,d=b?"x2":"y2",e=this.dataLabel,f=e.targetPosition,g={x1:this.plotX,y1:this.plotY,x2:this.plotX,y2:f.y||e.y},h=g[d]e*f?"ellipsis":"none"}):b={width:g.width||d.width||e*f-2*k},c.css(b),this.chart.styledMode||c.shadow({}));n.prototype.alignDataLabel.apply(this,arguments)},processData:function(){var a=this,c=[],b,d=0,e;a.visibilityMap=a.getVisibilityMap();a.visibilityMap.forEach(function(a){a&&d++});a.visiblePointsCount=d;b=a.xAxis.options.max/d;for(e=1;e<=d;e++)c.push(b*e-b/2);a.visibilityMap.forEach(function(b, +d){b||c.splice(d,0,null===a.yData[d]?null:-99)});a.xData=c;a.yData=c.map(function(a){return r(a)?1:null});n.prototype.processData.call(this,arguments)},generatePoints:function(){var a=this;n.prototype.generatePoints.apply(a);a.points.forEach(function(c,b){c.applyOptions({x:a.xData[b]})})},getVisibilityMap:function(){return(this.data.length?this.data:this.userOptions.data).map(function(a){return a&&!1!==a.visible&&!a.isNull?a:!1})},distributeDL:function(){var a=this,c=a.options.dataLabels,b,d,e={}, +f=1,g=c.distance;a.points.forEach(function(h){h.visible&&!h.isNull&&(b=h.options,d=h.options.dataLabels,a.hasRendered||(h.userDLOptions=p({},d)),e[a.chart.inverted?"x":"y"]=c.alternate&&f%2?-g:g,b.dataLabels=p(e,h.userDLOptions),f++)})},markerAttribs:function(a,c){var b=this.options.marker,d=a.marker||{},e=d.symbol||b.symbol,f=m(d.width,b.width,this.xAxis.len/this.visiblePointsCount),g=m(d.height,b.height),h=0;c&&(b=b.states[c]||{},c=d.states&&d.states[c]||{},h=m(c.radius,b.radius,h+(b.radiusPlus|| +0)));a.hasImage=e&&0===e.indexOf("url");return{x:Math.floor(a.plotX)-f/2-h/2,y:a.plotY-g/2-h/2,width:f+h,height:g+h}},bindAxes:function(){n.prototype.bindAxes.call(this);q(this.xAxis.options,{gridLineWidth:0,lineWidth:0,min:0,dataMin:0,minPadding:0,max:100,dataMax:100,maxPadding:0,title:null,tickPositions:[]});q(this.yAxis.options,{gridLineWidth:0,min:.5,dataMin:.5,minPadding:0,max:1.5,dataMax:1.5,maxPadding:0,title:null,labels:{enabled:!1}})}},{init:function(){var a=t.prototype.init.apply(this,arguments); +a.name=m(a.name,a.date,"Event");a.y=1;return a},setVisible:function(a,c){var b=this,d=b.series,e=d.chart,f=d.options.ignoreHiddenPoint;c=m(c,f);a!==b.visible&&(b.visible=b.options.visible=a=void 0===a?!b.visible:a,d.options.data[d.data.indexOf(b)]=b.options,["graphic","dataLabel","connector"].forEach(function(c){if(b[c])b[c][a?"show":"hide"](!0)}),b.legendItem&&e.legend.colorizeItem(b,a),a||"hover"!==b.state||b.setState(""),f&&(d.isDirty=!0),c&&e.redraw())},setState:function(){var a=n.prototype.pointClass.prototype.setState; +this.isNull||a.apply(this,arguments)},getConnectorPath:function(){var a=this.series.chart,c=this.series.xAxis.len,b=a.inverted,d=b?"x2":"y2",e=this.dataLabel,f=e.targetPosition,g={x1:this.plotX,y1:this.plotY,x2:this.plotX,y2:f.y||e.y},h=g[d]h.lP.lR&&f.algorithmCalcPoints(a,!1,h,b,g);k===l&&f.algorithmCalcPoints(a,!0,h,b,g);k+=1});return b},algorithmFill:function(a,c,d){var b= -[],f,e=c.direction,g=c.x,k=c.y,h=c.width,l=c.height,m,p,n,q;d.forEach(function(d){f=d.val/c.val*c.height*c.width;m=g;p=k;0===e?(q=l,n=f/q,h-=n,g+=n):(n=h,q=f/n,l-=q,k+=q);b.push({x:m,y:p,width:n,height:q});a&&(e=1-e)});return b},strip:function(a,c){return this.algorithmLowAspectRatio(!1,a,c)},squarified:function(a,c){return this.algorithmLowAspectRatio(!0,a,c)},sliceAndDice:function(a,c){return this.algorithmFill(!0,a,c)},stripes:function(a,c){return this.algorithmFill(!1,a,c)},translate:function(){var a= -this,c=a.options,d=G(a),b,f;e.prototype.translate.call(a);f=a.tree=a.getTree();b=a.nodeMap[d];a.mapOptionsToLevel=l({from:b.level+1,levels:c.levels,to:f.height,defaults:{levelIsConstant:a.options.levelIsConstant,colorByPoint:c.colorByPoint}});""===d||b&&b.children.length||(a.drillToNode("",!1),d=a.rootNode,b=a.nodeMap[d]);A(a.nodeMap[a.rootNode],function(c){var b=!1,d=c.parent;c.visible=!0;if(d||""===d)b=a.nodeMap[d];return b});A(a.nodeMap[a.rootNode].children,function(a){var c=!1;a.forEach(function(a){a.visible= -!0;a.children.length&&(c=(c||[]).concat(a.children))});return c});a.setTreeValues(f);a.axisRatio=a.xAxis.len/a.yAxis.len;a.nodeMap[""].pointValues=d={x:0,y:0,width:100,height:100};a.nodeMap[""].values=d=u(d,{width:d.width*a.axisRatio,direction:"vertical"===c.layoutStartingDirection?0:1,val:f.val});a.calculateChildrenAreas(f,d);a.colorAxis?a.translateColors():c.colorByPoint||a.setColorRecursive(a.tree);c.allowDrillToNode&&(c=b.pointValues,a.xAxis.setExtremes(c.x,c.x+c.width,!1),a.yAxis.setExtremes(c.y, -c.y+c.height,!1),a.xAxis.setScale(),a.yAxis.setScale());a.setPointValues()},drawDataLabels:function(){var a=this,c=a.mapOptionsToLevel,d,b;a.points.filter(function(a){return a.node.visible}).forEach(function(f){b=c[f.node.level];d={style:{}};f.node.isLeaf||(d.enabled=!1);b&&b.dataLabels&&(d=u(d,b.dataLabels),a._hasPointLabels=!0);f.shapeArgs&&(d.style.width=f.shapeArgs.width,f.dataLabel&&f.dataLabel.css({width:f.shapeArgs.width+"px"}));f.dlOptions=u(d,f.options.dataLabels)});e.prototype.drawDataLabels.call(this)}, -alignDataLabel:function(a){g.column.prototype.alignDataLabel.apply(this,arguments);a.dataLabel&&a.dataLabel.attr({zIndex:(a.node.zIndex||0)+1})},pointAttribs:function(a,c){var b=C(this.mapOptionsToLevel)?this.mapOptionsToLevel:{},e=a&&b[a.node.level]||{},b=this.options,f=c&&b.states[c]||{},g=a&&a.getClassName()||"";a={stroke:a&&a.borderColor||e.borderColor||f.borderColor||b.borderColor,"stroke-width":n(a&&a.borderWidth,e.borderWidth,f.borderWidth,b.borderWidth),dashstyle:a&&a.borderDashStyle||e.borderDashStyle|| -f.borderDashStyle||b.borderDashStyle,fill:a&&a.color||this.color};-1!==g.indexOf("highcharts-above-level")?(a.fill="none",a["stroke-width"]=0):-1!==g.indexOf("highcharts-internal-node-interactive")?(c=n(f.opacity,b.opacity),a.fill=h(a.fill).setOpacity(c).get(),a.cursor="pointer"):-1!==g.indexOf("highcharts-internal-node")?a.fill="none":c&&(a.fill=h(a.fill).brighten(f.brightness).get());return a},drawPoints:function(){var a=this,c=a.points.filter(function(a){return a.node.visible});c.forEach(function(c){var b= -"level-group-"+c.node.levelDynamic;a[b]||(a[b]=a.chart.renderer.g(b).attr({zIndex:1E3-c.node.levelDynamic}).add(a.group));c.group=a[b]});g.column.prototype.drawPoints.call(this);this.colorAttribs&&a.chart.styledMode&&this.points.forEach(function(a){a.graphic&&a.graphic.css(this.colorAttribs(a))},this);a.options.allowDrillToNode&&c.forEach(function(c){c.graphic&&(c.drillId=a.options.interactByLeaf?a.drillToByLeaf(c):a.drillToByGroup(c))})},onClickDrillToNode:function(a){var c=(a=a.point)&&a.drillId; -w(c)&&(a.setState(""),this.drillToNode(c))},drillToByGroup:function(a){var c=!1;1!==a.node.level-this.nodeMap[this.rootNode].level||a.node.isLeaf||(c=a.id);return c},drillToByLeaf:function(a){var c=!1;if(a.node.parent!==this.rootNode&&a.node.isLeaf)for(a=a.node;!c;)a=this.nodeMap[a.parent],a.parent===this.rootNode&&(c=a.id);return c},drillUp:function(){var a=this.nodeMap[this.rootNode];a&&w(a.parent)&&this.drillToNode(a.parent)},drillToNode:function(a,c){var b=this.nodeMap[a];this.idPreviousRoot= -this.rootNode;this.rootNode=a;""===a?this.drillUpButton=this.drillUpButton.destroy():this.showDrillUpButton(b&&b.name||a);this.isDirty=!0;n(c,!0)&&this.chart.redraw()},showDrillUpButton:function(a){var c=this;a=a||"\x3c Back";var b=c.options.drillUpButton,e,f;b.text&&(a=b.text);this.drillUpButton?(this.drillUpButton.placed=!1,this.drillUpButton.attr({text:a}).align()):(f=(e=b.theme)&&e.states,this.drillUpButton=this.chart.renderer.button(a,null,null,function(){c.drillUp()},e,f&&f.hover,f&&f.select).addClass("highcharts-drillup-button").attr({align:b.position.align, -zIndex:7}).add().align(b.position,!1,b.relativeTo||"plotBox"))},buildKDTree:z,drawLegendSymbol:b.LegendSymbolMixin.drawRectangle,getExtremes:function(){e.prototype.getExtremes.call(this,this.colorValueData);this.valueMin=this.dataMin;this.valueMax=this.dataMax;e.prototype.getExtremes.call(this)},getExtremesFromAll:!0,bindAxes:function(){var a={endOnTick:!1,gridLineWidth:0,lineWidth:0,min:0,dataMin:0,minPadding:0,max:100,dataMax:100,maxPadding:0,startOnTick:!1,title:null,tickPositions:[]};e.prototype.bindAxes.call(this); -b.extend(this.yAxis.options,a);b.extend(this.xAxis.options,a)},utils:{recursive:A}},{getClassName:function(){var a=b.Point.prototype.getClassName.call(this),c=this.series,d=c.options;this.node.level<=c.nodeMap[c.rootNode].level?a+=" highcharts-above-level":this.node.isLeaf||n(d.interactByLeaf,!d.allowDrillToNode)?this.node.isLeaf||(a+=" highcharts-internal-node"):a+=" highcharts-internal-node-interactive";return a},isValid:function(){return this.id||m(this.value)},setState:function(a){b.Point.prototype.setState.call(this, -a);this.graphic&&this.graphic.attr({zIndex:"hover"===a?1:0})},setVisible:g.pie.prototype.pointClass.prototype.setVisible})})(p,C)}); -//# sourceMappingURL=treemap.js.map +/* + Highcharts JS v7.0.1 (2018-12-19) + + (c) 2014-2018 Highsoft AS + Authors: Jon Arild Nygard / Oystein Moseng + + License: www.highcharts.com/license +*/ +(function(p){"object"===typeof module&&module.exports?module.exports=p:"function"===typeof define&&define.amd?define(function(){return p}):p("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(p){var C=function(b){var y=b.extend,p=b.isArray,g=b.isObject,u=b.isNumber,B=b.merge,z=b.pick;return{getColor:function(q,l){var v=l.index,m=l.mapOptionsToLevel,g=l.parentColor,w=l.parentColorIndex,n=l.series,e=l.colors,y=l.siblings,h=n.points,u=n.chart.options.chart,A,p,a,c;if(q){h=h[q.i];q=m[q.level]|| +{};if(m=h&&q.colorByPoint)p=h.index%(e?e.length:u.colorCount),A=e&&e[p];if(!n.chart.styledMode){e=h&&h.options.color;u=q&&q.color;if(a=g)a=(a=q&&q.colorVariation)&&"brightness"===a.key?b.color(g).brighten(v/y*a.to).get():g;a=z(e,u,A,a,n.color)}c=z(h&&h.options.colorIndex,q&&q.colorIndex,p,w,l.colorIndex)}return{color:a,colorIndex:c}},getLevelOptions:function(b){var l=null,v,m,q,w;if(g(b))for(l={},q=u(b.from)?b.from:1,w=b.levels,m={},v=g(b.defaults)?b.defaults:{},p(w)&&(m=w.reduce(function(b,e){var l, +h;g(e)&&u(e.level)&&(h=B({},e),l="boolean"===typeof h.levelIsConstant?h.levelIsConstant:v.levelIsConstant,delete h.levelIsConstant,delete h.level,e=e.level+(l?0:q-1),g(b[e])?y(b[e],h):b[e]=h);return b},{})),w=u(b.to)?b.to:1,b=0;b<=w;b++)l[b]=B({},v,g(m[b])?m[b]:{});return l},setTreeValues:function l(b,m){var g=m.before,v=m.idRoot,n=m.mapIdToNode[v],e=m.points[b.i],u=e&&e.options||{},h=0,p=[];y(b,{levelDynamic:b.level-(("boolean"===typeof m.levelIsConstant?m.levelIsConstant:1)?0:n.level),name:z(e&& +e.name,""),visible:v===b.id||("boolean"===typeof m.visible?m.visible:!1)});"function"===typeof g&&(b=g(b,m));b.children.forEach(function(e,g){var a=y({},m);y(a,{index:g,siblings:b.children.length,visible:b.visible});e=l(e,a);p.push(e);e.visible&&(h+=e.val)});b.visible=0h.lP.lR&&f.algorithmCalcPoints(a,!1,h,b,g);k===l&&f.algorithmCalcPoints(a,!0,h,b,g);k+=1});return b},algorithmFill:function(a,c,d){var b= +[],f,e=c.direction,g=c.x,k=c.y,h=c.width,l=c.height,m,p,n,q;d.forEach(function(d){f=d.val/c.val*c.height*c.width;m=g;p=k;0===e?(q=l,n=f/q,h-=n,g+=n):(n=h,q=f/n,l-=q,k+=q);b.push({x:m,y:p,width:n,height:q});a&&(e=1-e)});return b},strip:function(a,c){return this.algorithmLowAspectRatio(!1,a,c)},squarified:function(a,c){return this.algorithmLowAspectRatio(!0,a,c)},sliceAndDice:function(a,c){return this.algorithmFill(!0,a,c)},stripes:function(a,c){return this.algorithmFill(!1,a,c)},translate:function(){var a= +this,c=a.options,d=G(a),b,f;e.prototype.translate.call(a);f=a.tree=a.getTree();b=a.nodeMap[d];a.mapOptionsToLevel=l({from:b.level+1,levels:c.levels,to:f.height,defaults:{levelIsConstant:a.options.levelIsConstant,colorByPoint:c.colorByPoint}});""===d||b&&b.children.length||(a.drillToNode("",!1),d=a.rootNode,b=a.nodeMap[d]);A(a.nodeMap[a.rootNode],function(c){var b=!1,d=c.parent;c.visible=!0;if(d||""===d)b=a.nodeMap[d];return b});A(a.nodeMap[a.rootNode].children,function(a){var c=!1;a.forEach(function(a){a.visible= +!0;a.children.length&&(c=(c||[]).concat(a.children))});return c});a.setTreeValues(f);a.axisRatio=a.xAxis.len/a.yAxis.len;a.nodeMap[""].pointValues=d={x:0,y:0,width:100,height:100};a.nodeMap[""].values=d=u(d,{width:d.width*a.axisRatio,direction:"vertical"===c.layoutStartingDirection?0:1,val:f.val});a.calculateChildrenAreas(f,d);a.colorAxis?a.translateColors():c.colorByPoint||a.setColorRecursive(a.tree);c.allowDrillToNode&&(c=b.pointValues,a.xAxis.setExtremes(c.x,c.x+c.width,!1),a.yAxis.setExtremes(c.y, +c.y+c.height,!1),a.xAxis.setScale(),a.yAxis.setScale());a.setPointValues()},drawDataLabels:function(){var a=this,c=a.mapOptionsToLevel,d,b;a.points.filter(function(a){return a.node.visible}).forEach(function(f){b=c[f.node.level];d={style:{}};f.node.isLeaf||(d.enabled=!1);b&&b.dataLabels&&(d=u(d,b.dataLabels),a._hasPointLabels=!0);f.shapeArgs&&(d.style.width=f.shapeArgs.width,f.dataLabel&&f.dataLabel.css({width:f.shapeArgs.width+"px"}));f.dlOptions=u(d,f.options.dataLabels)});e.prototype.drawDataLabels.call(this)}, +alignDataLabel:function(a){g.column.prototype.alignDataLabel.apply(this,arguments);a.dataLabel&&a.dataLabel.attr({zIndex:(a.node.zIndex||0)+1})},pointAttribs:function(a,c){var b=C(this.mapOptionsToLevel)?this.mapOptionsToLevel:{},e=a&&b[a.node.level]||{},b=this.options,f=c&&b.states[c]||{},g=a&&a.getClassName()||"";a={stroke:a&&a.borderColor||e.borderColor||f.borderColor||b.borderColor,"stroke-width":n(a&&a.borderWidth,e.borderWidth,f.borderWidth,b.borderWidth),dashstyle:a&&a.borderDashStyle||e.borderDashStyle|| +f.borderDashStyle||b.borderDashStyle,fill:a&&a.color||this.color};-1!==g.indexOf("highcharts-above-level")?(a.fill="none",a["stroke-width"]=0):-1!==g.indexOf("highcharts-internal-node-interactive")?(c=n(f.opacity,b.opacity),a.fill=h(a.fill).setOpacity(c).get(),a.cursor="pointer"):-1!==g.indexOf("highcharts-internal-node")?a.fill="none":c&&(a.fill=h(a.fill).brighten(f.brightness).get());return a},drawPoints:function(){var a=this,c=a.points.filter(function(a){return a.node.visible});c.forEach(function(c){var b= +"level-group-"+c.node.levelDynamic;a[b]||(a[b]=a.chart.renderer.g(b).attr({zIndex:1E3-c.node.levelDynamic}).add(a.group));c.group=a[b]});g.column.prototype.drawPoints.call(this);this.colorAttribs&&a.chart.styledMode&&this.points.forEach(function(a){a.graphic&&a.graphic.css(this.colorAttribs(a))},this);a.options.allowDrillToNode&&c.forEach(function(c){c.graphic&&(c.drillId=a.options.interactByLeaf?a.drillToByLeaf(c):a.drillToByGroup(c))})},onClickDrillToNode:function(a){var c=(a=a.point)&&a.drillId; +w(c)&&(a.setState(""),this.drillToNode(c))},drillToByGroup:function(a){var c=!1;1!==a.node.level-this.nodeMap[this.rootNode].level||a.node.isLeaf||(c=a.id);return c},drillToByLeaf:function(a){var c=!1;if(a.node.parent!==this.rootNode&&a.node.isLeaf)for(a=a.node;!c;)a=this.nodeMap[a.parent],a.parent===this.rootNode&&(c=a.id);return c},drillUp:function(){var a=this.nodeMap[this.rootNode];a&&w(a.parent)&&this.drillToNode(a.parent)},drillToNode:function(a,c){var b=this.nodeMap[a];this.idPreviousRoot= +this.rootNode;this.rootNode=a;""===a?this.drillUpButton=this.drillUpButton.destroy():this.showDrillUpButton(b&&b.name||a);this.isDirty=!0;n(c,!0)&&this.chart.redraw()},showDrillUpButton:function(a){var c=this;a=a||"\x3c Back";var b=c.options.drillUpButton,e,f;b.text&&(a=b.text);this.drillUpButton?(this.drillUpButton.placed=!1,this.drillUpButton.attr({text:a}).align()):(f=(e=b.theme)&&e.states,this.drillUpButton=this.chart.renderer.button(a,null,null,function(){c.drillUp()},e,f&&f.hover,f&&f.select).addClass("highcharts-drillup-button").attr({align:b.position.align, +zIndex:7}).add().align(b.position,!1,b.relativeTo||"plotBox"))},buildKDTree:z,drawLegendSymbol:b.LegendSymbolMixin.drawRectangle,getExtremes:function(){e.prototype.getExtremes.call(this,this.colorValueData);this.valueMin=this.dataMin;this.valueMax=this.dataMax;e.prototype.getExtremes.call(this)},getExtremesFromAll:!0,bindAxes:function(){var a={endOnTick:!1,gridLineWidth:0,lineWidth:0,min:0,dataMin:0,minPadding:0,max:100,dataMax:100,maxPadding:0,startOnTick:!1,title:null,tickPositions:[]};e.prototype.bindAxes.call(this); +b.extend(this.yAxis.options,a);b.extend(this.xAxis.options,a)},utils:{recursive:A}},{getClassName:function(){var a=b.Point.prototype.getClassName.call(this),c=this.series,d=c.options;this.node.level<=c.nodeMap[c.rootNode].level?a+=" highcharts-above-level":this.node.isLeaf||n(d.interactByLeaf,!d.allowDrillToNode)?this.node.isLeaf||(a+=" highcharts-internal-node"):a+=" highcharts-internal-node-interactive";return a},isValid:function(){return this.id||m(this.value)},setState:function(a){b.Point.prototype.setState.call(this, +a);this.graphic&&this.graphic.attr({zIndex:"hover"===a?1:0})},setVisible:g.pie.prototype.pointClass.prototype.setVisible})})(p,C)}); +//# sourceMappingURL=treemap.js.map diff --git a/docs/libs/highcharts-7.0.1/modules/vector.js b/docs/libs/highcharts-7.0.1/modules/vector.js index 1d68f12a..a61d4199 100644 --- a/docs/libs/highcharts-7.0.1/modules/vector.js +++ b/docs/libs/highcharts-7.0.1/modules/vector.js @@ -1,13 +1,13 @@ -/* - Highcharts JS v7.0.1 (2018-12-19) - Vector plot series module - - (c) 2010-2018 Torstein Honsi - - License: www.highcharts.com/license -*/ -(function(c){"object"===typeof module&&module.exports?module.exports=c:"function"===typeof define&&define.amd?define(function(){return c}):c("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(c){(function(d){var c=d.seriesType;c("vector","scatter",{lineWidth:2,marker:null,rotationOrigin:"center",states:{hover:{lineWidthPlus:1}},tooltip:{pointFormat:"\x3cb\x3e[{point.x}, {point.y}]\x3c/b\x3e\x3cbr/\x3eLength: \x3cb\x3e{point.length}\x3c/b\x3e\x3cbr/\x3eDirection: \x3cb\x3e{point.direction}\u00b0\x3c/b\x3e\x3cbr/\x3e"}, -vectorLength:20},{pointArrayMap:["y","length","direction"],parallelArrays:["x","y","length","direction"],pointAttribs:function(a,b){var c=this.options;a=a.color||this.color;var d=this.options.lineWidth;b&&(a=c.states[b].color||a,d=(c.states[b].lineWidth||d)+(c.states[b].lineWidthPlus||0));return{stroke:a,"stroke-width":d}},markerAttribs:d.noop,getSymbol:d.noop,arrow:function(a){a=a.length/this.lengthMax*this.options.vectorLength/20;var b={start:10*a,center:0,end:-10*a}[this.options.rotationOrigin]|| -0;return["M",0,7*a+b,"L",-1.5*a,7*a+b,0,10*a+b,1.5*a,7*a+b,0,7*a+b,0,-10*a+b]},translate:function(){d.Series.prototype.translate.call(this);this.lengthMax=d.arrayMax(this.lengthData)},drawPoints:function(){var a=this.chart;this.points.forEach(function(b){var c=b.plotX,d=b.plotY;a.isInsidePlot(c,d,a.inverted)?(b.graphic||(b.graphic=this.chart.renderer.path().add(this.markerGroup)),b.graphic.attr({d:this.arrow(b),translateX:c,translateY:d,rotation:b.direction}).attr(this.pointAttribs(b))):b.graphic&& -(b.graphic=b.graphic.destroy())},this)},drawGraph:d.noop,animate:function(a){a?this.markerGroup.attr({opacity:.01}):(this.markerGroup.animate({opacity:1},d.animObject(this.options.animation)),this.animate=null)}})})(c)}); -//# sourceMappingURL=vector.js.map +/* + Highcharts JS v7.0.1 (2018-12-19) + Vector plot series module + + (c) 2010-2018 Torstein Honsi + + License: www.highcharts.com/license +*/ +(function(c){"object"===typeof module&&module.exports?module.exports=c:"function"===typeof define&&define.amd?define(function(){return c}):c("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(c){(function(d){var c=d.seriesType;c("vector","scatter",{lineWidth:2,marker:null,rotationOrigin:"center",states:{hover:{lineWidthPlus:1}},tooltip:{pointFormat:"\x3cb\x3e[{point.x}, {point.y}]\x3c/b\x3e\x3cbr/\x3eLength: \x3cb\x3e{point.length}\x3c/b\x3e\x3cbr/\x3eDirection: \x3cb\x3e{point.direction}\u00b0\x3c/b\x3e\x3cbr/\x3e"}, +vectorLength:20},{pointArrayMap:["y","length","direction"],parallelArrays:["x","y","length","direction"],pointAttribs:function(a,b){var c=this.options;a=a.color||this.color;var d=this.options.lineWidth;b&&(a=c.states[b].color||a,d=(c.states[b].lineWidth||d)+(c.states[b].lineWidthPlus||0));return{stroke:a,"stroke-width":d}},markerAttribs:d.noop,getSymbol:d.noop,arrow:function(a){a=a.length/this.lengthMax*this.options.vectorLength/20;var b={start:10*a,center:0,end:-10*a}[this.options.rotationOrigin]|| +0;return["M",0,7*a+b,"L",-1.5*a,7*a+b,0,10*a+b,1.5*a,7*a+b,0,7*a+b,0,-10*a+b]},translate:function(){d.Series.prototype.translate.call(this);this.lengthMax=d.arrayMax(this.lengthData)},drawPoints:function(){var a=this.chart;this.points.forEach(function(b){var c=b.plotX,d=b.plotY;a.isInsidePlot(c,d,a.inverted)?(b.graphic||(b.graphic=this.chart.renderer.path().add(this.markerGroup)),b.graphic.attr({d:this.arrow(b),translateX:c,translateY:d,rotation:b.direction}).attr(this.pointAttribs(b))):b.graphic&& +(b.graphic=b.graphic.destroy())},this)},drawGraph:d.noop,animate:function(a){a?this.markerGroup.attr({opacity:.01}):(this.markerGroup.animate({opacity:1},d.animObject(this.options.animation)),this.animate=null)}})})(c)}); +//# sourceMappingURL=vector.js.map diff --git a/docs/libs/highcharts-7.0.1/modules/venn.js b/docs/libs/highcharts-7.0.1/modules/venn.js index cece65ea..7727c391 100644 --- a/docs/libs/highcharts-7.0.1/modules/venn.js +++ b/docs/libs/highcharts-7.0.1/modules/venn.js @@ -1,30 +1,30 @@ -/* - Highcharts JS v7.0.1 (2018-12-19) - - (c) 2017-2018 Highsoft AS - Authors: Jon Arild Nygard - - License: www.highcharts.com/license -*/ -(function(n){"object"===typeof module&&module.exports?module.exports=n:"function"===typeof define&&define.amd?define(function(){return n}):n("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(n){var A=function(){return function(f){var h=this,e=h.graphic,t=f.animatableAttribs,m=f.onComplete,w=f.css,u=f.renderer;h.shouldDraw()?(e||(h.graphic=e=u[f.shapeType](f.shapeArgs).add(f.group)),e.css(w).attr(f.attribs).animate(t,f.isNew?!1:void 0,m)):e&&e.animate(t,void 0,function(){h.graphic=e=e.destroy(); -"function"===typeof m&&m()});e&&e.addClass(h.getClassName(),!0)}}(),x=function(){return{getAngleBetweenPoints:function(f,h){return Math.atan2(h.x-f.x,h.y-f.y)},getCenterOfPoints:function(f){var h=f.reduce(function(e,f){e.x+=f.x;e.y+=f.y;return e},{x:0,y:0});return{x:h.x/f.length,y:h.y/f.length}},getDistanceBetweenPoints:function(f,h){return Math.sqrt(Math.pow(h.x-f.x,2)+Math.pow(h.y-f.y,2))}}}(),B=function(f){var h=f.getAngleBetweenPoints,e=f.getCenterOfPoints,t=f.getDistanceBetweenPoints,m=function(l, -a){a=Math.pow(10,a);return Math.round(l*a)/a},w=function(l,a){var p=t(l,a),k=l.r,f=a.r,e=[];if(pMath.abs(k-f)){var k=k*k,h=(k-f*f+p*p)/(2*p),f=Math.sqrt(k-h*h),k=l.x,e=a.x;l=l.y;var y=a.y;a=k+h*(e-k)/p;h=l+h*(y-l)/p;l=f/p*-(y-l);p=f/p*-(e-k);e=[{x:m(a+l,14),y:m(h-p,14)},{x:m(a-l,14),y:m(h+p,14)}]}return e},u=function(f){return f.reduce(function(a,f,k,l){l=l.slice(k+1).reduce(function(a,l,p){var e=[k,p+k+1];return a.concat(w(f,l).map(function(a){a.indexes=e;return a}))},[]);return a.concat(l)}, -[])},n=function(f,a){return t(f,a)<=a.r+1e-10},z=function(f,a){return!a.some(function(a){return!n(f,a)})};return{getAreaOfIntersectionBetweenCircles:function(f){var a=u(f).filter(function(a){return z(a,f)}),p;if(12*e&&(m=2*e);if(!a||a.width>m)a={r:e,largeArc:m>e?1:0,width:m,x:k.x,y:k.y};return a},null);if(m){var n=m.r;a.arcs.push(["A",n,n,0,m.largeArc,1,m.x,m.y]);a.startPoint=k}return a},{startPoint:l,arcs:[]}).arcs;0!==a.length&&1!==a.length&&(a.unshift(["M",l.x,l.y]),p={center:k,d:a})}return p},getCircleCircleIntersection:w,getCirclesIntersectionPoints:u,getOverlapBetweenCircles:function(f,a,e){var k=0;if(e< -f+a){var k=f*f,l=a*a;if(e<=Math.abs(a-f))k=Math.PI*Math.min(k,l);else{e=(k-l+e*e)/(2*e);var h=Math.sqrt(k-e*e),k=k*Math.asin(h/f)+l*Math.asin(h/a)-h*(e+Math.sqrt(e*e+l-k))}k=m(k,14)}return k},isPointInsideCircle:n,isPointInsideAllCircles:z,isPointOutsideAllCircles:function(e,a){return!a.some(function(a){return n(e,a)})},round:m}}(x);(function(f,h,e,n){var m=n.Color,t=n.extend,u=e.getAreaOfIntersectionBetweenCircles,x=e.getCircleCircleIntersection,z=h.getCenterOfPoints,l=h.getDistanceBetweenPoints, -a=e.getOverlapBetweenCircles,p=n.isArray,k=n.isNumber,D=n.isObject,A=e.isPointInsideAllCircles,B=e.isPointOutsideAllCircles,y=n.isString,L=n.merge,M=e.round,P=n.seriesType,N=function(d){return Object.keys(d).map(function(b){return d[b]})},O=function(d){var b=0;2===d.length&&(b=d[0],d=d[1],b=a(b.r,d.r,l(b,d)));return b},E=function(d,b){return b.reduce(function(b,g){var c=0;1Math.abs(c)?0:c});return M(g[c],14)},v=function(d){return p(d.sets)&&1===d.sets.length},R=function(d,b){var q=function(c,d){return c.fx-d.fx},g=function(c,d,b,g){return d.map(function(d, -a){return c*d+b*g[a]})},c=function(c,b){b.fx=d(b);c[c.length-1]=b;return c},a=function(c){var b=c[0];return c.map(function(c){c=g(.5,b,.5,c);c.fx=d(c);return c})},e=function(c){for(var d=c.slice(0,-1).length,b=[],g=function(c,d){c.sum+=d[c.i];return c},a=0;ak;k++){b.sort(q);var r=b[b.length-1],h=e(b),l=f(h,r,2,-1);l.fx=b[b.length-2].fx?l.fx>r.fx?(h=f(h,r,.5,.5),b=h.fxc)a.left=c;if(!k(a.right)||a.rightb)a.top=b;if(!k(a.bottom)||a.bottomMath.abs(k-f)){var k=k*k,h=(k-f*f+p*p)/(2*p),f=Math.sqrt(k-h*h),k=l.x,e=a.x;l=l.y;var y=a.y;a=k+h*(e-k)/p;h=l+h*(y-l)/p;l=f/p*-(y-l);p=f/p*-(e-k);e=[{x:m(a+l,14),y:m(h-p,14)},{x:m(a-l,14),y:m(h+p,14)}]}return e},u=function(f){return f.reduce(function(a,f,k,l){l=l.slice(k+1).reduce(function(a,l,p){var e=[k,p+k+1];return a.concat(w(f,l).map(function(a){a.indexes=e;return a}))},[]);return a.concat(l)}, +[])},n=function(f,a){return t(f,a)<=a.r+1e-10},z=function(f,a){return!a.some(function(a){return!n(f,a)})};return{getAreaOfIntersectionBetweenCircles:function(f){var a=u(f).filter(function(a){return z(a,f)}),p;if(12*e&&(m=2*e);if(!a||a.width>m)a={r:e,largeArc:m>e?1:0,width:m,x:k.x,y:k.y};return a},null);if(m){var n=m.r;a.arcs.push(["A",n,n,0,m.largeArc,1,m.x,m.y]);a.startPoint=k}return a},{startPoint:l,arcs:[]}).arcs;0!==a.length&&1!==a.length&&(a.unshift(["M",l.x,l.y]),p={center:k,d:a})}return p},getCircleCircleIntersection:w,getCirclesIntersectionPoints:u,getOverlapBetweenCircles:function(f,a,e){var k=0;if(e< +f+a){var k=f*f,l=a*a;if(e<=Math.abs(a-f))k=Math.PI*Math.min(k,l);else{e=(k-l+e*e)/(2*e);var h=Math.sqrt(k-e*e),k=k*Math.asin(h/f)+l*Math.asin(h/a)-h*(e+Math.sqrt(e*e+l-k))}k=m(k,14)}return k},isPointInsideCircle:n,isPointInsideAllCircles:z,isPointOutsideAllCircles:function(e,a){return!a.some(function(a){return n(e,a)})},round:m}}(x);(function(f,h,e,n){var m=n.Color,t=n.extend,u=e.getAreaOfIntersectionBetweenCircles,x=e.getCircleCircleIntersection,z=h.getCenterOfPoints,l=h.getDistanceBetweenPoints, +a=e.getOverlapBetweenCircles,p=n.isArray,k=n.isNumber,D=n.isObject,A=e.isPointInsideAllCircles,B=e.isPointOutsideAllCircles,y=n.isString,L=n.merge,M=e.round,P=n.seriesType,N=function(d){return Object.keys(d).map(function(b){return d[b]})},O=function(d){var b=0;2===d.length&&(b=d[0],d=d[1],b=a(b.r,d.r,l(b,d)));return b},E=function(d,b){return b.reduce(function(b,g){var c=0;1Math.abs(c)?0:c});return M(g[c],14)},v=function(d){return p(d.sets)&&1===d.sets.length},R=function(d,b){var q=function(c,d){return c.fx-d.fx},g=function(c,d,b,g){return d.map(function(d, +a){return c*d+b*g[a]})},c=function(c,b){b.fx=d(b);c[c.length-1]=b;return c},a=function(c){var b=c[0];return c.map(function(c){c=g(.5,b,.5,c);c.fx=d(c);return c})},e=function(c){for(var d=c.slice(0,-1).length,b=[],g=function(c,d){c.sum+=d[c.i];return c},a=0;ak;k++){b.sort(q);var r=b[b.length-1],h=e(b),l=f(h,r,2,-1);l.fx=b[b.length-2].fx?l.fx>r.fx?(h=f(h,r,.5,.5),b=h.fxc)a.left=c;if(!k(a.right)||a.rightb)a.top=b;if(!k(a.bottom)||a.bottomf.max||e.maxa.right||b.righta.bottom||b.bottom=g&&("boolean"===typeof e&&c>=d-a&&(e={x:b- -(d-c),y:-b}),d-=a,"boolean"===typeof e&&c>=d-a&&(e={x:-b,y:-b+(d-c)}),d-=a,"boolean"===typeof e&&(e=c>=d-a?{x:-b+(d-c),y:b}:{x:b,y:b-(d-c-a)}),e.x*=5,e.y*=5);return e}function w(g,c,b){var a=2*Math.max(Math.abs(b.top),Math.abs(b.bottom));b=2*Math.max(Math.abs(b.left),Math.abs(b.right));return Math.min(0c?a/c:1;a=c>a?c/a:1;return{width:b*g,height:b*a,ratioX:g,ratioY:a}}function q(a,c,b,d){var g=!1;e(a)&&e(c)&&e(b)&&e(d)&&-1b&&(g=b+c%a*((d-b)/(a-1)));return g}function E(a,c){var b,g=[];for(b=1;1E4>b;b++)g.push(a(b,c));return function(a){return 1E4>=a?g[a-1]:!1}}function z(a,c){var b=c.width/2,g=-(c.height/2),d=c.height/2;return!(-(c.width/2)a.right&&ga.bottom)}function B(g,c){var b=c.placed,d=c.field,e=c.rectangle,f=c.polygon,k=c.spiral,h=1,p={x:0,y:0},n=g.rect=a({},e);g.polygon=f;for(g.rotation=c.rotation;!1!==p&&(v(g,b)||z(n,d));)p=k(h),m(p)&&(n.left=e.left+p.x,n.right=e.right+p.x,n.top=e.top+p.y,n.bottom=e.bottom+p.y,g.polygon=L(p.x,p.y,f)),h++;return p}function G(a,c){var b,g,d;m(a)&&m(c)&&(b=c.bottom-c.top,g=c.right-c.left,c=a.ratioX,d=a.ratioY,b=g*c>b*d?g:b,a=y(a,{width:a.width+b*c*2,height:a.height+b*d*2}));return a}var a=f.extend,d= -f.isArray,e=f.isNumber,m=f.isObject,y=f.merge,F=f.noop,C=f.find,K=k.getBoundingBoxFromPolygon,M=k.getPolygon,D=k.isPolygonsColliding,L=k.movePolygon,I=f.Series;f.seriesType("wordcloud","column",{allowExtendPlayingField:!0,animation:{duration:500},borderWidth:0,clip:!1,colorByPoint:!0,minFontSize:1,maxFontSize:25,placementStrategy:"center",rotation:{from:0,orientations:2,to:90},showInLegend:!1,spiral:"rectangular",style:{fontFamily:"sans-serif",fontWeight:"900"},tooltip:{followPointer:!0,pointFormat:'\x3cspan style\x3d"color:{point.color}"\x3e\u25cf\x3c/span\x3e {series.name}: \x3cb\x3e{point.weight}\x3c/b\x3e\x3cbr/\x3e'}}, -{animate:I.prototype.animate,animateDrilldown:F,animateDrillupFrom:F,bindAxes:function(){var g={endOnTick:!1,gridLineWidth:0,lineWidth:0,maxPadding:0,startOnTick:!1,title:null,tickPositions:[]};I.prototype.bindAxes.call(this);a(this.yAxis.options,g);a(this.xAxis.options,g)},deriveFontSize:function(a,c,b){a=e(a)?a:0;c=e(c)?c:1;b=e(b)?b:1;return Math.floor(Math.max(b,a*c))},drawPoints:function(){var d=this,c=d.hasRendered,b=d.xAxis,f=d.yAxis,k=d.group,h=d.options,t=h.animation,v=h.allowExtendPlayingField, -p=d.chart.renderer,n=p.text().add(k),q=[],z=d.placementStrategy[h.placementStrategy],y,C=h.rotation,F=d.points.map(function(a){return a.weight}),D=Math.max.apply(null,F),H=d.points.sort(function(a,c){return c.weight-a.weight}),u;H.forEach(function(c){var b=d.deriveFontSize(1/D*c.weight,h.maxFontSize,h.minFontSize),b=a({fontSize:b+"px"},h.style);n.css(b).attr({x:0,y:0,text:c.name});b=n.getBBox(!0);c.dimensions={height:b.height,width:b.width}});u=A(b.len,f.len,H);y=E(d.spirals[h.spiral],{field:u}); -H.forEach(function(b){var g=d.deriveFontSize(1/D*b.weight,h.maxFontSize,h.minFontSize),g=a({fontSize:g+"px",fill:b.color},h.style),f=z(b,{data:H,field:u,placed:q,rotation:C}),r={align:"center","alignment-baseline":"middle",x:f.x,y:f.y,text:b.name,rotation:f.rotation},n=M(f.x,f.y,b.dimensions.width,b.dimensions.height,f.rotation),l=K(n),x=B(b,{rectangle:l,polygon:n,field:u,placed:q,spiral:y,rotation:f.rotation}),w;!x&&v&&(u=G(u,l),x=B(b,{rectangle:l,polygon:n,field:u,placed:q,spiral:y,rotation:f.rotation})); -if(m(x)){r.x+=x.x;r.y+=x.y;l.left+=x.x;l.right+=x.x;l.top+=x.y;l.bottom+=x.y;f=u;if(!e(f.left)||f.left>l.left)f.left=l.left;if(!e(f.right)||f.rightl.top)f.top=l.top;if(!e(f.bottom)||f.bottom=a&&(c={x:d*Math.cos(d),y:d*Math.sin(d)},Math.min(Math.abs(c.x),Math.abs(c.y))f.max||e.maxa.right||b.righta.bottom||b.bottom=g&&("boolean"===typeof e&&c>=d-a&&(e={x:b- +(d-c),y:-b}),d-=a,"boolean"===typeof e&&c>=d-a&&(e={x:-b,y:-b+(d-c)}),d-=a,"boolean"===typeof e&&(e=c>=d-a?{x:-b+(d-c),y:b}:{x:b,y:b-(d-c-a)}),e.x*=5,e.y*=5);return e}function w(g,c,b){var a=2*Math.max(Math.abs(b.top),Math.abs(b.bottom));b=2*Math.max(Math.abs(b.left),Math.abs(b.right));return Math.min(0c?a/c:1;a=c>a?c/a:1;return{width:b*g,height:b*a,ratioX:g,ratioY:a}}function q(a,c,b,d){var g=!1;e(a)&&e(c)&&e(b)&&e(d)&&-1b&&(g=b+c%a*((d-b)/(a-1)));return g}function E(a,c){var b,g=[];for(b=1;1E4>b;b++)g.push(a(b,c));return function(a){return 1E4>=a?g[a-1]:!1}}function z(a,c){var b=c.width/2,g=-(c.height/2),d=c.height/2;return!(-(c.width/2)a.right&&ga.bottom)}function B(g,c){var b=c.placed,d=c.field,e=c.rectangle,f=c.polygon,k=c.spiral,h=1,p={x:0,y:0},n=g.rect=a({},e);g.polygon=f;for(g.rotation=c.rotation;!1!==p&&(v(g,b)||z(n,d));)p=k(h),m(p)&&(n.left=e.left+p.x,n.right=e.right+p.x,n.top=e.top+p.y,n.bottom=e.bottom+p.y,g.polygon=L(p.x,p.y,f)),h++;return p}function G(a,c){var b,g,d;m(a)&&m(c)&&(b=c.bottom-c.top,g=c.right-c.left,c=a.ratioX,d=a.ratioY,b=g*c>b*d?g:b,a=y(a,{width:a.width+b*c*2,height:a.height+b*d*2}));return a}var a=f.extend,d= +f.isArray,e=f.isNumber,m=f.isObject,y=f.merge,F=f.noop,C=f.find,K=k.getBoundingBoxFromPolygon,M=k.getPolygon,D=k.isPolygonsColliding,L=k.movePolygon,I=f.Series;f.seriesType("wordcloud","column",{allowExtendPlayingField:!0,animation:{duration:500},borderWidth:0,clip:!1,colorByPoint:!0,minFontSize:1,maxFontSize:25,placementStrategy:"center",rotation:{from:0,orientations:2,to:90},showInLegend:!1,spiral:"rectangular",style:{fontFamily:"sans-serif",fontWeight:"900"},tooltip:{followPointer:!0,pointFormat:'\x3cspan style\x3d"color:{point.color}"\x3e\u25cf\x3c/span\x3e {series.name}: \x3cb\x3e{point.weight}\x3c/b\x3e\x3cbr/\x3e'}}, +{animate:I.prototype.animate,animateDrilldown:F,animateDrillupFrom:F,bindAxes:function(){var g={endOnTick:!1,gridLineWidth:0,lineWidth:0,maxPadding:0,startOnTick:!1,title:null,tickPositions:[]};I.prototype.bindAxes.call(this);a(this.yAxis.options,g);a(this.xAxis.options,g)},deriveFontSize:function(a,c,b){a=e(a)?a:0;c=e(c)?c:1;b=e(b)?b:1;return Math.floor(Math.max(b,a*c))},drawPoints:function(){var d=this,c=d.hasRendered,b=d.xAxis,f=d.yAxis,k=d.group,h=d.options,t=h.animation,v=h.allowExtendPlayingField, +p=d.chart.renderer,n=p.text().add(k),q=[],z=d.placementStrategy[h.placementStrategy],y,C=h.rotation,F=d.points.map(function(a){return a.weight}),D=Math.max.apply(null,F),H=d.points.sort(function(a,c){return c.weight-a.weight}),u;H.forEach(function(c){var b=d.deriveFontSize(1/D*c.weight,h.maxFontSize,h.minFontSize),b=a({fontSize:b+"px"},h.style);n.css(b).attr({x:0,y:0,text:c.name});b=n.getBBox(!0);c.dimensions={height:b.height,width:b.width}});u=A(b.len,f.len,H);y=E(d.spirals[h.spiral],{field:u}); +H.forEach(function(b){var g=d.deriveFontSize(1/D*b.weight,h.maxFontSize,h.minFontSize),g=a({fontSize:g+"px",fill:b.color},h.style),f=z(b,{data:H,field:u,placed:q,rotation:C}),r={align:"center","alignment-baseline":"middle",x:f.x,y:f.y,text:b.name,rotation:f.rotation},n=M(f.x,f.y,b.dimensions.width,b.dimensions.height,f.rotation),l=K(n),x=B(b,{rectangle:l,polygon:n,field:u,placed:q,spiral:y,rotation:f.rotation}),w;!x&&v&&(u=G(u,l),x=B(b,{rectangle:l,polygon:n,field:u,placed:q,spiral:y,rotation:f.rotation})); +if(m(x)){r.x+=x.x;r.y+=x.y;l.left+=x.x;l.right+=x.x;l.top+=x.y;l.bottom+=x.y;f=u;if(!e(f.left)||f.left>l.left)f.left=l.left;if(!e(f.right)||f.rightl.top)f.top=l.top;if(!e(f.bottom)||f.bottom=a&&(c={x:d*Math.cos(d),y:d*Math.sin(d)},Math.min(Math.abs(c.x),Math.abs(c.y))c&&(c=0),m-=c/2,h+=c/2);m=Math.max(m,-10);h=Math.min(Math.max(h,-10),b.len+10);t(a.options.pointWidth)&&(q-=(Math.ceil(a.options.pointWidth)-f)/2,f=Math.ceil(a.options.pointWidth));l.pointPlacement&&v(a.plotY)&&d.categories&&(a.plotY=d.translate(a.y,0,1,0,1,l.pointPlacement));a.shapeArgs={x:Math.floor(Math.min(m,h))+g,y:Math.floor(a.plotY+q)+g,width:Math.round(Math.abs(h-m)),height:f,r:this.options.borderRadius};d=a.shapeArgs.x;l=d+a.shapeArgs.width;0>d||l>b.len?(d=Math.min(b.len,Math.max(0, -d)),l=Math.max(0,Math.min(l,b.len)),b=l-d,a.dlBox=p(a.shapeArgs,{x:d,width:l-d,centerX:b?b/2:null})):a.dlBox=null;a.tooltipPos[0]+=w?0:k/2;a.tooltipPos[1]-=w?-k/2:e.width/2;if(b=a.partialFill)r(b)&&(b=b.amount),v(b)||(b=0),e=a.shapeArgs,a.partShapeArgs={x:e.x,y:e.y,width:e.width,height:e.height,r:this.options.borderRadius},a.clipRectArgs={x:e.x,y:e.y,width:Math.max(Math.round(k*b+(a.plotX-m)),0),height:e.height}},translate:function(){u.prototype.translate.apply(this,arguments);this.points.forEach(function(a){this.translatePoint(a)}, -this)},drawPoint:function(a,b){var d=this.options,e=this.chart.renderer,c=a.graphic,g=a.shapeType,m=a.shapeArgs,k=a.partShapeArgs,h=a.clipRectArgs,f=a.partialFill,n=a.selected&&"select",q=d.stacking&&!d.borderRadius;if(a.isNull)c&&(a.graphic=c.destroy());else{if(c)a.graphicOriginal[b](p(m));else a.graphic=c=e.g("point").addClass(a.getClassName()).add(a.group||this.group),a.graphicOriginal=e[g](m).addClass(a.getClassName()).addClass("highcharts-partfill-original").add(c);k&&(a.graphicOverlay?(a.graphicOverlay[b](p(k)), -a.clipRect.animate(p(h))):(a.clipRect=e.clipRect(h.x,h.y,h.width,h.height),a.graphicOverlay=e[g](k).addClass("highcharts-partfill-overlay").add(c).clip(a.clipRect)));this.chart.styledMode||(a.graphicOriginal.attr(this.pointAttribs(a,n)).shadow(d.shadow,null,q),k&&(r(f)||(f={}),r(d.partialFill)&&(f=p(f,d.partialFill)),b=f.fill||x(a.color||this.color).brighten(-.3).get(),a.graphicOverlay.attr(this.pointAttribs(a,n)).attr({fill:b}).shadow(d.shadow,null,q)))}},drawPoints:function(){var a=this,b=a.getAnimationVerb(); -a.points.forEach(function(d){a.drawPoint(d,b)})},getAnimationVerb:function(){return this.chart.pointCount<(this.options.animationLimit||250)?"animate":"attr"}},{applyOptions:function(){var a,b=f.prototype.applyOptions.apply(this,arguments),d=b.series;if(d.options.colorByPoint&&!b.options.color){a=d.options.colors||d.chart.options.colors;var c=b.y%(a?a.length:d.chart.options.chart.colorCount);a=a&&a[c];d.chart.styledMode||(b.color=a);b.options.colorIndex||(b.colorIndex=c)}return b},init:function(){f.prototype.init.apply(this, -arguments);this.y||(this.y=0);return this},setState:function(){f.prototype.setState.apply(this,arguments);this.series.drawPoint(this,this.series.getAnimationVerb())},getLabelConfig:function(){var a=f.prototype.getLabelConfig.call(this),b=this.series.yAxis.categories;a.x2=this.x2;a.yCategory=this.yCategory=b&&b[this.y];return a},tooltipDateKeys:["x","x2"],isValid:function(){return"number"===typeof this.x&&"number"===typeof this.x2}});g(A,"afterGetSeriesExtremes",function(){var a=this.series,b,c;this.isXAxis&& -(b=n(this.dataMax,-Number.MAX_VALUE),a.forEach(function(a){a.x2Data&&a.x2Data.forEach(function(a){a>b&&(b=a,c=!0)})}),c&&(this.dataMax=b))})})(g)}); -//# sourceMappingURL=xrange.js.map +/* + Highcharts JS v7.0.1 (2018-12-19) + X-range series + + (c) 2010-2018 Torstein Honsi, Lars A. V. Cabrera + + License: www.highcharts.com/license +*/ +(function(g){"object"===typeof module&&module.exports?module.exports=g:"function"===typeof define&&define.amd?define(function(){return g}):g("undefined"!==typeof Highcharts?Highcharts:void 0)})(function(g){(function(c){var g=c.addEvent,t=c.defined,x=c.Color,u=c.seriesTypes.column,y=c.correctFloat,v=c.isNumber,r=c.isObject,p=c.merge,n=c.pick,z=c.seriesType,A=c.Axis,f=c.Point,B=c.Series;z("xrange","column",{colorByPoint:!0,dataLabels:{verticalAlign:"middle",inside:!0,formatter:function(){var a=this.point.partialFill; +r(a)&&(a=a.amount);t(a)||(a=0);return y(100*a)+"%"}},tooltip:{headerFormat:'\x3cspan style\x3d"font-size: 10px"\x3e{point.x} - {point.x2}\x3c/span\x3e\x3cbr/\x3e',pointFormat:'\x3cspan style\x3d"color:{point.color}"\x3e\u25cf\x3c/span\x3e {series.name}: \x3cb\x3e{point.yCategory}\x3c/b\x3e\x3cbr/\x3e'},borderRadius:3,pointRange:0},{type:"xrange",parallelArrays:["x","x2","y"],requireSorting:!1,animate:c.seriesTypes.line.prototype.animate,cropShoulder:1,getExtremesFromAll:!0,autoIncrement:c.noop,getColumnMetrics:function(){function a(){d.series.forEach(function(a){var b= +a.xAxis;a.xAxis=a.yAxis;a.yAxis=b})}var b,d=this.chart;a();b=u.prototype.getColumnMetrics.call(this);a();return b},cropData:function(a,b,d,e){b=B.prototype.cropData.call(this,this.x2Data,b,d,e);b.xData=a.slice(b.start,b.end);return b},translatePoint:function(a){var b=this.xAxis,d=this.yAxis,e=this.columnMetrics,l=this.options,c=l.minPointLength||0,m=a.plotX,k=n(a.x2,a.x+(a.len||0)),h=b.translate(k,0,0,0,1),k=Math.abs(h-m),w=this.chart.inverted,g=n(l.borderWidth,1)%2/2,q=e.offset,f=Math.round(e.width); +c&&(c-=k,0>c&&(c=0),m-=c/2,h+=c/2);m=Math.max(m,-10);h=Math.min(Math.max(h,-10),b.len+10);t(a.options.pointWidth)&&(q-=(Math.ceil(a.options.pointWidth)-f)/2,f=Math.ceil(a.options.pointWidth));l.pointPlacement&&v(a.plotY)&&d.categories&&(a.plotY=d.translate(a.y,0,1,0,1,l.pointPlacement));a.shapeArgs={x:Math.floor(Math.min(m,h))+g,y:Math.floor(a.plotY+q)+g,width:Math.round(Math.abs(h-m)),height:f,r:this.options.borderRadius};d=a.shapeArgs.x;l=d+a.shapeArgs.width;0>d||l>b.len?(d=Math.min(b.len,Math.max(0, +d)),l=Math.max(0,Math.min(l,b.len)),b=l-d,a.dlBox=p(a.shapeArgs,{x:d,width:l-d,centerX:b?b/2:null})):a.dlBox=null;a.tooltipPos[0]+=w?0:k/2;a.tooltipPos[1]-=w?-k/2:e.width/2;if(b=a.partialFill)r(b)&&(b=b.amount),v(b)||(b=0),e=a.shapeArgs,a.partShapeArgs={x:e.x,y:e.y,width:e.width,height:e.height,r:this.options.borderRadius},a.clipRectArgs={x:e.x,y:e.y,width:Math.max(Math.round(k*b+(a.plotX-m)),0),height:e.height}},translate:function(){u.prototype.translate.apply(this,arguments);this.points.forEach(function(a){this.translatePoint(a)}, +this)},drawPoint:function(a,b){var d=this.options,e=this.chart.renderer,c=a.graphic,g=a.shapeType,m=a.shapeArgs,k=a.partShapeArgs,h=a.clipRectArgs,f=a.partialFill,n=a.selected&&"select",q=d.stacking&&!d.borderRadius;if(a.isNull)c&&(a.graphic=c.destroy());else{if(c)a.graphicOriginal[b](p(m));else a.graphic=c=e.g("point").addClass(a.getClassName()).add(a.group||this.group),a.graphicOriginal=e[g](m).addClass(a.getClassName()).addClass("highcharts-partfill-original").add(c);k&&(a.graphicOverlay?(a.graphicOverlay[b](p(k)), +a.clipRect.animate(p(h))):(a.clipRect=e.clipRect(h.x,h.y,h.width,h.height),a.graphicOverlay=e[g](k).addClass("highcharts-partfill-overlay").add(c).clip(a.clipRect)));this.chart.styledMode||(a.graphicOriginal.attr(this.pointAttribs(a,n)).shadow(d.shadow,null,q),k&&(r(f)||(f={}),r(d.partialFill)&&(f=p(f,d.partialFill)),b=f.fill||x(a.color||this.color).brighten(-.3).get(),a.graphicOverlay.attr(this.pointAttribs(a,n)).attr({fill:b}).shadow(d.shadow,null,q)))}},drawPoints:function(){var a=this,b=a.getAnimationVerb(); +a.points.forEach(function(d){a.drawPoint(d,b)})},getAnimationVerb:function(){return this.chart.pointCount<(this.options.animationLimit||250)?"animate":"attr"}},{applyOptions:function(){var a,b=f.prototype.applyOptions.apply(this,arguments),d=b.series;if(d.options.colorByPoint&&!b.options.color){a=d.options.colors||d.chart.options.colors;var c=b.y%(a?a.length:d.chart.options.chart.colorCount);a=a&&a[c];d.chart.styledMode||(b.color=a);b.options.colorIndex||(b.colorIndex=c)}return b},init:function(){f.prototype.init.apply(this, +arguments);this.y||(this.y=0);return this},setState:function(){f.prototype.setState.apply(this,arguments);this.series.drawPoint(this,this.series.getAnimationVerb())},getLabelConfig:function(){var a=f.prototype.getLabelConfig.call(this),b=this.series.yAxis.categories;a.x2=this.x2;a.yCategory=this.yCategory=b&&b[this.y];return a},tooltipDateKeys:["x","x2"],isValid:function(){return"number"===typeof this.x&&"number"===typeof this.x2}});g(A,"afterGetSeriesExtremes",function(){var a=this.series,b,c;this.isXAxis&& +(b=n(this.dataMax,-Number.MAX_VALUE),a.forEach(function(a){a.x2Data&&a.x2Data.forEach(function(a){a>b&&(b=a,c=!0)})}),c&&(this.dataMax=b))})})(g)}); +//# sourceMappingURL=xrange.js.map diff --git a/docs/libs/highcharts-7.0.1/plugins/grouped-categories.js b/docs/libs/highcharts-7.0.1/plugins/grouped-categories.js index cf852335..d973ffcf 100644 --- a/docs/libs/highcharts-7.0.1/plugins/grouped-categories.js +++ b/docs/libs/highcharts-7.0.1/plugins/grouped-categories.js @@ -1,597 +1,597 @@ -/* global Highcharts module window:true */ -(function (factory) { - if (typeof module === 'object' && module.exports) { - module.exports = factory; - } else { - factory(Highcharts); - } -}(function (HC) { - 'use strict'; - /** - * Grouped Categories v1.1.3 (2017-03-27) - * - * (c) 2012-2016 Black Label - * - * License: Creative Commons Attribution (CC) - */ - - /* jshint expr:true, boss:true */ - var UNDEFINED = void 0, - mathRound = Math.round, - mathMin = Math.min, - mathMax = Math.max, - merge = HC.merge, - pick = HC.pick, - each = HC.each, - // #74, since Highcharts 4.1.10 HighchartsAdapter is only provided by the Highcharts Standalone Framework - inArray = (window.HighchartsAdapter && window.HighchartsAdapter.inArray) || HC.inArray, - - // cache prototypes - axisProto = HC.Axis.prototype, - tickProto = HC.Tick.prototype, - - // cache original methods - protoAxisInit = axisProto.init, - protoAxisRender = axisProto.render, - protoAxisSetCategories = axisProto.setCategories, - protoTickGetLabelSize = tickProto.getLabelSize, - protoTickAddLabel = tickProto.addLabel, - protoTickDestroy = tickProto.destroy, - protoTickRender = tickProto.render; - - function deepClone(thing) { - return JSON.parse(JSON.stringify(thing)); - } - - function Category(obj, parent) { - this.userOptions = deepClone(obj); - this.name = obj.name || obj; - this.parent = parent; - - return this; - } - - Category.prototype.toString = function () { - var parts = [], - cat = this; - - while (cat) { - parts.push(cat.name); - cat = cat.parent; - } - - return parts.join(', '); - }; - - // returns sum of an array - function sum(arr) { - var l = arr.length, - x = 0; - - while (l--) { - x += arr[l]; - } - - return x; - } - - // Adds category leaf to array - function addLeaf(out, cat, parent) { - out.unshift(new Category(cat, parent)); - - while (parent) { - parent.leaves = parent.leaves ? (parent.leaves + 1) : 1; - parent = parent.parent; - } - } - - // Builds reverse category tree - function buildTree(cats, out, options, parent, depth) { - var len = cats.length, - cat; - - depth = depth ? depth : 0; - options.depth = options.depth ? options.depth : 0; - - while (len--) { - cat = cats[len]; - - if (cat.categories) { - if (parent) { - cat.parent = parent; - } - buildTree(cat.categories, out, options, cat, depth + 1); - } else { - addLeaf(out, cat, parent); - } - } - options.depth = mathMax(options.depth, depth); - } - - // Pushes part of grid to path - function addGridPart(path, d, width) { - // Based on crispLine from HC (#65) - if (d[0] === d[2]) { - d[0] = d[2] = mathRound(d[0]) - (width % 2 / 2); - } - if (d[1] === d[3]) { - d[1] = d[3] = mathRound(d[1]) + (width % 2 / 2); - } - - path.push( - 'M', - d[0], d[1], - 'L', - d[2], d[3] - ); - } - - // Returns tick position - function tickPosition(tick, pos) { - return tick.getPosition(tick.axis.horiz, pos, tick.axis.tickmarkOffset); - } - - function walk(arr, key, fn) { - var l = arr.length, - children; - - while (l--) { - children = arr[l][key]; - - if (children) { - walk(children, key, fn); - } - fn(arr[l]); - } - } - - // - // Axis prototype - // - - axisProto.init = function (chart, options) { - // default behaviour - protoAxisInit.call(this, chart, options); - - if (typeof options === 'object' && options.categories) { - this.setupGroups(options); - } - }; - - // setup required axis options - axisProto.setupGroups = function (options) { - var categories = deepClone(options.categories), - reverseTree = [], - stats = {}, - labelOptions = this.options.labels, - userAttr = labelOptions.groupedOptions, - css = labelOptions.style; - - // build categories tree - buildTree(categories, reverseTree, stats); - - // set axis properties - this.categoriesTree = categories; - this.categories = reverseTree; - this.isGrouped = stats.depth !== 0; - this.labelsDepth = stats.depth; - this.labelsSizes = []; - this.labelsGridPath = []; - this.tickLength = options.tickLength || this.tickLength || null; - // #66: tickWidth for x axis defaults to 1, for y to 0 - this.tickWidth = pick(options.tickWidth, this.isXAxis ? 1 : 0); - this.directionFactor = [-1, 1, 1, -1][this.side]; - this.options.lineWidth = pick(options.lineWidth, 1); - // #85: align labels vertically - this.groupFontHeights = []; - for (var i = 0; i <= stats.depth; i++) { - var hasOptions = userAttr && userAttr[i - 1], - mergedCSS = hasOptions && userAttr[i - 1].style ? merge(css, userAttr[i - 1].style) : css; - this.groupFontHeights[i] = Math.round(this.chart.renderer.fontMetrics(mergedCSS ? mergedCSS.fontSize : 0).b * 0.3); - } - }; - - - axisProto.render = function () { - // clear grid path - if (this.isGrouped) { - this.labelsGridPath = []; - } - - // cache original tick length - if (this.originalTickLength === UNDEFINED) { - this.originalTickLength = this.options.tickLength; - } - - // use default tickLength for not-grouped axis - // and generate grid on grouped axes, - // use tiny number to force highcharts to hide tick - this.options.tickLength = this.isGrouped ? 0.001 : this.originalTickLength; - - protoAxisRender.call(this); - - if (!this.isGrouped) { - if (this.labelsGrid) { - this.labelsGrid.attr({ - visibility: 'hidden' - }); - } - return false; - } - - var axis = this, - options = axis.options, - top = axis.top, - left = axis.left, - right = left + axis.width, - bottom = top + axis.height, - visible = axis.hasVisibleSeries || axis.hasData, - depth = axis.labelsDepth, - grid = axis.labelsGrid, - horiz = axis.horiz, - d = axis.labelsGridPath, - i = options.drawHorizontalBorders === false ? (depth + 1) : 0, - offset = axis.opposite ? (horiz ? top : right) : (horiz ? bottom : left), - tickWidth = axis.tickWidth, - part; - - if (axis.userTickLength) { - depth -= 1; - } - - // render grid path for the first time - if (!grid) { - grid = axis.labelsGrid = axis.chart.renderer.path() - .attr({ - // #58: use tickWidth/tickColor instead of lineWidth/lineColor: - strokeWidth: tickWidth, // < 4.0.3 - 'stroke-width': tickWidth, // 4.0.3+ #30 - stroke: options.tickColor || '' // for styled mode (tickColor === undefined) - }) - .add(axis.axisGroup); - // for styled mode - add class - if (!options.tickColor) { - grid.addClass('highcharts-tick'); - } - } - - // go through every level and draw horizontal grid line - while (i <= depth) { - offset += axis.groupSize(i); - - part = horiz ? - [left, offset, right, offset] : - [offset, top, offset, bottom]; - - addGridPart(d, part, tickWidth); - i++; - } - - // draw grid path - grid.attr({ - d: d, - visibility: visible ? 'visible' : 'hidden' - }); - - axis.labelGroup.attr({ - visibility: visible ? 'visible' : 'hidden' - }); - - - walk(axis.categoriesTree, 'categories', function (group) { - var tick = group.tick; - - if (!tick) { - return false; - } - if (tick.startAt + tick.leaves - 1 < axis.min || tick.startAt > axis.max) { - tick.label.hide(); - tick.destroyed = 0; - } else { - tick.label.attr({ - visibility: visible ? 'visible' : 'hidden' - }); - } - return true; - }); - return true; - }; - - axisProto.setCategories = function (newCategories, doRedraw) { - if (this.categories) { - this.cleanGroups(); - } - this.setupGroups({ - categories: newCategories - }); - this.categories = this.userOptions.categories = newCategories; - protoAxisSetCategories.call(this, this.categories, doRedraw); - }; - - // cleans old categories - axisProto.cleanGroups = function () { - var ticks = this.ticks, - n; - - for (n in ticks) { - if (ticks[n].parent) { - delete ticks[n].parent; - } - } - walk(this.categoriesTree, 'categories', function (group) { - var tick = group.tick; - - if (!tick) { - return false; - } - tick.label.destroy(); - - each(tick, function (v, i) { - delete tick[i]; - }); - delete group.tick; - - return true; - }); - this.labelsGrid = null; - }; - - // keeps size of each categories level - axisProto.groupSize = function (level, position) { - var positions = this.labelsSizes, - direction = this.directionFactor, - groupedOptions = this.options.labels.groupedOptions ? this.options.labels.groupedOptions[level - 1] : false, - userXY = 0; - - if (groupedOptions) { - if (direction === -1) { - userXY = groupedOptions.x ? groupedOptions.x : 0; - } else { - userXY = groupedOptions.y ? groupedOptions.y : 0; - } - } - - if (position !== UNDEFINED) { - positions[level] = mathMax(positions[level] || 0, position + 10 + Math.abs(userXY)); - } - - if (level === true) { - return sum(positions) * direction; - } else if (positions[level]) { - return positions[level] * direction; - } - - return 0; - }; - - // - // Tick prototype - // - - // Override methods prototypes - tickProto.addLabel = function () { - var tick = this, - axis = tick.axis, - category; - - protoTickAddLabel.call(tick); - - if (!axis.categories || !(category = axis.categories[tick.pos])) { - return false; - } - - // set label text - but applied after formatter #46 - if (tick.label) { - tick.label.attr('text', tick.axis.labelFormatter.call({ - axis: axis, - chart: axis.chart, - isFirst: tick.isFirst, - isLast: tick.isLast, - value: category.name, - pos: tick.pos - })); - } - - // create elements for parent categories - if (axis.isGrouped && axis.options.labels.enabled) { - tick.addGroupedLabels(category); - } - return true; - }; - - // render ancestor label - tickProto.addGroupedLabels = function (category) { - var tick = this, - axis = this.axis, - chart = axis.chart, - options = axis.options.labels, - useHTML = options.useHTML, - css = options.style, - userAttr = options.groupedOptions, - attr = { - align: 'center', - rotation: options.rotation, - x: 0, - y: 0 - }, - size = axis.horiz ? 'height' : 'width', - depth = 0, - label; - - - while (tick) { - if (depth > 0 && !category.tick) { - // render label element - this.value = category.name; - var name = options.formatter ? options.formatter.call(this, category) : category.name, - hasOptions = userAttr && userAttr[depth - 1], - mergedAttrs = hasOptions ? merge(attr, userAttr[depth - 1]) : attr, - mergedCSS = hasOptions && userAttr[depth - 1].style ? merge(css, userAttr[depth - 1].style) : css; - - // #63: style is passed in CSS and not as an attribute - delete mergedAttrs.style; - - label = chart.renderer.text(name, 0, 0, useHTML) - .attr(mergedAttrs) - .css(mergedCSS) - .add(axis.labelGroup); - - // tick properties - tick.startAt = this.pos; - tick.childCount = category.categories.length; - tick.leaves = category.leaves; - tick.visible = this.childCount; - tick.label = label; - tick.labelOffsets = { - x: mergedAttrs.x, - y: mergedAttrs.y - }; - - // link tick with category - category.tick = tick; - } - - // set level size, #93 - if (tick) { - axis.groupSize(depth, tick.label.getBBox()[size]); - } - - // go up to the parent category - category = category.parent; - - if (category) { - tick = tick.parent = category.tick || {}; - } else { - tick = null; - } - - depth++; - } - }; - - // set labels position & render categories grid - tickProto.render = function (index, old, opacity) { - protoTickRender.call(this, index, old, opacity); - - var treeCat = this.axis.categories[this.pos]; - - if (!this.axis.isGrouped || !treeCat || this.pos > this.axis.max) { - return; - } - - var tick = this, - group = tick, - axis = tick.axis, - tickPos = tick.pos, - isFirst = tick.isFirst, - max = axis.max, - min = axis.min, - horiz = axis.horiz, - grid = axis.labelsGridPath, - size = axis.groupSize(0), - tickWidth = axis.tickWidth, - xy = tickPosition(tick, tickPos), - start = horiz ? xy.y : xy.x, - baseLine = axis.chart.renderer.fontMetrics(axis.options.labels.style ? axis.options.labels.style.fontSize : 0).b, - depth = 1, - reverseCrisp = ((horiz && xy.x === axis.pos + axis.len) || (!horiz && xy.y === axis.pos)) ? -1 : 0, // adjust grid lines for edges - gridAttrs, - lvlSize, - minPos, - maxPos, - attrs, - bBox; - - // render grid for "normal" categories (first-level), render left grid line only for the first category - if (isFirst) { - gridAttrs = horiz ? - [axis.left, xy.y, axis.left, xy.y + axis.groupSize(true)] : axis.isXAxis ? - [xy.x, axis.top, xy.x + axis.groupSize(true), axis.top] : [xy.x, axis.top + axis.len, xy.x + axis.groupSize(true), axis.top + axis.len]; - - addGridPart(grid, gridAttrs, tickWidth); - } - - if (horiz && axis.left < xy.x) { - addGridPart(grid, [xy.x - reverseCrisp, xy.y, xy.x - reverseCrisp, xy.y + size], tickWidth); - } else if (!horiz && axis.top <= xy.y) { - addGridPart(grid, [xy.x, xy.y + reverseCrisp, xy.x + size, xy.y + reverseCrisp], tickWidth); - } - - size = start + size; - - function fixOffset(tCat) { - var ret = 0; - if (isFirst) { - ret = inArray(tCat.name, tCat.parent.categories); - ret = ret < 0 ? 0 : ret; - return ret; - } - return ret; - } - - - while (group.parent) { - group = group.parent; - - var fix = fixOffset(treeCat), - userX = group.labelOffsets.x, - userY = group.labelOffsets.y; - - minPos = tickPosition(tick, mathMax(group.startAt - 1, min - 1)); - maxPos = tickPosition(tick, mathMin(group.startAt + group.leaves - 1 - fix, max)); - bBox = group.label.getBBox(true); - lvlSize = axis.groupSize(depth); - // check if on the edge to adjust - reverseCrisp = ((horiz && maxPos.x === axis.pos + axis.len) || (!horiz && maxPos.y === axis.pos)) ? -1 : 0; - - attrs = horiz ? { - x: (minPos.x + maxPos.x) / 2 + userX, - y: size + axis.groupFontHeights[depth] + lvlSize / 2 + userY / 2 - } : { - x: size + lvlSize / 2 + userX, - y: (minPos.y + maxPos.y - bBox.height) / 2 + baseLine + userY - }; - - if (!isNaN(attrs.x) && !isNaN(attrs.y)) { - group.label.attr(attrs); - - if (grid) { - if (horiz && axis.left < maxPos.x) { - addGridPart(grid, [maxPos.x - reverseCrisp, size, maxPos.x - reverseCrisp, size + lvlSize], tickWidth); - } else if (!horiz && axis.top <= maxPos.y) { - addGridPart(grid, [size, maxPos.y + reverseCrisp, size + lvlSize, maxPos.y + reverseCrisp], tickWidth); - } - } - } - - size += lvlSize; - depth++; - } - }; - - tickProto.destroy = function () { - var group = this.parent; - - while (group) { - group.destroyed = group.destroyed ? (group.destroyed + 1) : 1; - group = group.parent; - } - - protoTickDestroy.call(this); - }; - - // return size of the label (height for horizontal, width for vertical axes) - tickProto.getLabelSize = function () { - if (this.axis.isGrouped === true) { - // #72, getBBox might need recalculating when chart is tall - var size = protoTickGetLabelSize.call(this) + 10, - topLabelSize = this.axis.labelsSizes[0]; - if (topLabelSize < size) { - this.axis.labelsSizes[0] = size; - } - return sum(this.axis.labelsSizes); - } - return protoTickGetLabelSize.call(this); - }; - +/* global Highcharts module window:true */ +(function (factory) { + if (typeof module === 'object' && module.exports) { + module.exports = factory; + } else { + factory(Highcharts); + } +}(function (HC) { + 'use strict'; + /** + * Grouped Categories v1.1.3 (2017-03-27) + * + * (c) 2012-2016 Black Label + * + * License: Creative Commons Attribution (CC) + */ + + /* jshint expr:true, boss:true */ + var UNDEFINED = void 0, + mathRound = Math.round, + mathMin = Math.min, + mathMax = Math.max, + merge = HC.merge, + pick = HC.pick, + each = HC.each, + // #74, since Highcharts 4.1.10 HighchartsAdapter is only provided by the Highcharts Standalone Framework + inArray = (window.HighchartsAdapter && window.HighchartsAdapter.inArray) || HC.inArray, + + // cache prototypes + axisProto = HC.Axis.prototype, + tickProto = HC.Tick.prototype, + + // cache original methods + protoAxisInit = axisProto.init, + protoAxisRender = axisProto.render, + protoAxisSetCategories = axisProto.setCategories, + protoTickGetLabelSize = tickProto.getLabelSize, + protoTickAddLabel = tickProto.addLabel, + protoTickDestroy = tickProto.destroy, + protoTickRender = tickProto.render; + + function deepClone(thing) { + return JSON.parse(JSON.stringify(thing)); + } + + function Category(obj, parent) { + this.userOptions = deepClone(obj); + this.name = obj.name || obj; + this.parent = parent; + + return this; + } + + Category.prototype.toString = function () { + var parts = [], + cat = this; + + while (cat) { + parts.push(cat.name); + cat = cat.parent; + } + + return parts.join(', '); + }; + + // returns sum of an array + function sum(arr) { + var l = arr.length, + x = 0; + + while (l--) { + x += arr[l]; + } + + return x; + } + + // Adds category leaf to array + function addLeaf(out, cat, parent) { + out.unshift(new Category(cat, parent)); + + while (parent) { + parent.leaves = parent.leaves ? (parent.leaves + 1) : 1; + parent = parent.parent; + } + } + + // Builds reverse category tree + function buildTree(cats, out, options, parent, depth) { + var len = cats.length, + cat; + + depth = depth ? depth : 0; + options.depth = options.depth ? options.depth : 0; + + while (len--) { + cat = cats[len]; + + if (cat.categories) { + if (parent) { + cat.parent = parent; + } + buildTree(cat.categories, out, options, cat, depth + 1); + } else { + addLeaf(out, cat, parent); + } + } + options.depth = mathMax(options.depth, depth); + } + + // Pushes part of grid to path + function addGridPart(path, d, width) { + // Based on crispLine from HC (#65) + if (d[0] === d[2]) { + d[0] = d[2] = mathRound(d[0]) - (width % 2 / 2); + } + if (d[1] === d[3]) { + d[1] = d[3] = mathRound(d[1]) + (width % 2 / 2); + } + + path.push( + 'M', + d[0], d[1], + 'L', + d[2], d[3] + ); + } + + // Returns tick position + function tickPosition(tick, pos) { + return tick.getPosition(tick.axis.horiz, pos, tick.axis.tickmarkOffset); + } + + function walk(arr, key, fn) { + var l = arr.length, + children; + + while (l--) { + children = arr[l][key]; + + if (children) { + walk(children, key, fn); + } + fn(arr[l]); + } + } + + // + // Axis prototype + // + + axisProto.init = function (chart, options) { + // default behaviour + protoAxisInit.call(this, chart, options); + + if (typeof options === 'object' && options.categories) { + this.setupGroups(options); + } + }; + + // setup required axis options + axisProto.setupGroups = function (options) { + var categories = deepClone(options.categories), + reverseTree = [], + stats = {}, + labelOptions = this.options.labels, + userAttr = labelOptions.groupedOptions, + css = labelOptions.style; + + // build categories tree + buildTree(categories, reverseTree, stats); + + // set axis properties + this.categoriesTree = categories; + this.categories = reverseTree; + this.isGrouped = stats.depth !== 0; + this.labelsDepth = stats.depth; + this.labelsSizes = []; + this.labelsGridPath = []; + this.tickLength = options.tickLength || this.tickLength || null; + // #66: tickWidth for x axis defaults to 1, for y to 0 + this.tickWidth = pick(options.tickWidth, this.isXAxis ? 1 : 0); + this.directionFactor = [-1, 1, 1, -1][this.side]; + this.options.lineWidth = pick(options.lineWidth, 1); + // #85: align labels vertically + this.groupFontHeights = []; + for (var i = 0; i <= stats.depth; i++) { + var hasOptions = userAttr && userAttr[i - 1], + mergedCSS = hasOptions && userAttr[i - 1].style ? merge(css, userAttr[i - 1].style) : css; + this.groupFontHeights[i] = Math.round(this.chart.renderer.fontMetrics(mergedCSS ? mergedCSS.fontSize : 0).b * 0.3); + } + }; + + + axisProto.render = function () { + // clear grid path + if (this.isGrouped) { + this.labelsGridPath = []; + } + + // cache original tick length + if (this.originalTickLength === UNDEFINED) { + this.originalTickLength = this.options.tickLength; + } + + // use default tickLength for not-grouped axis + // and generate grid on grouped axes, + // use tiny number to force highcharts to hide tick + this.options.tickLength = this.isGrouped ? 0.001 : this.originalTickLength; + + protoAxisRender.call(this); + + if (!this.isGrouped) { + if (this.labelsGrid) { + this.labelsGrid.attr({ + visibility: 'hidden' + }); + } + return false; + } + + var axis = this, + options = axis.options, + top = axis.top, + left = axis.left, + right = left + axis.width, + bottom = top + axis.height, + visible = axis.hasVisibleSeries || axis.hasData, + depth = axis.labelsDepth, + grid = axis.labelsGrid, + horiz = axis.horiz, + d = axis.labelsGridPath, + i = options.drawHorizontalBorders === false ? (depth + 1) : 0, + offset = axis.opposite ? (horiz ? top : right) : (horiz ? bottom : left), + tickWidth = axis.tickWidth, + part; + + if (axis.userTickLength) { + depth -= 1; + } + + // render grid path for the first time + if (!grid) { + grid = axis.labelsGrid = axis.chart.renderer.path() + .attr({ + // #58: use tickWidth/tickColor instead of lineWidth/lineColor: + strokeWidth: tickWidth, // < 4.0.3 + 'stroke-width': tickWidth, // 4.0.3+ #30 + stroke: options.tickColor || '' // for styled mode (tickColor === undefined) + }) + .add(axis.axisGroup); + // for styled mode - add class + if (!options.tickColor) { + grid.addClass('highcharts-tick'); + } + } + + // go through every level and draw horizontal grid line + while (i <= depth) { + offset += axis.groupSize(i); + + part = horiz ? + [left, offset, right, offset] : + [offset, top, offset, bottom]; + + addGridPart(d, part, tickWidth); + i++; + } + + // draw grid path + grid.attr({ + d: d, + visibility: visible ? 'visible' : 'hidden' + }); + + axis.labelGroup.attr({ + visibility: visible ? 'visible' : 'hidden' + }); + + + walk(axis.categoriesTree, 'categories', function (group) { + var tick = group.tick; + + if (!tick) { + return false; + } + if (tick.startAt + tick.leaves - 1 < axis.min || tick.startAt > axis.max) { + tick.label.hide(); + tick.destroyed = 0; + } else { + tick.label.attr({ + visibility: visible ? 'visible' : 'hidden' + }); + } + return true; + }); + return true; + }; + + axisProto.setCategories = function (newCategories, doRedraw) { + if (this.categories) { + this.cleanGroups(); + } + this.setupGroups({ + categories: newCategories + }); + this.categories = this.userOptions.categories = newCategories; + protoAxisSetCategories.call(this, this.categories, doRedraw); + }; + + // cleans old categories + axisProto.cleanGroups = function () { + var ticks = this.ticks, + n; + + for (n in ticks) { + if (ticks[n].parent) { + delete ticks[n].parent; + } + } + walk(this.categoriesTree, 'categories', function (group) { + var tick = group.tick; + + if (!tick) { + return false; + } + tick.label.destroy(); + + each(tick, function (v, i) { + delete tick[i]; + }); + delete group.tick; + + return true; + }); + this.labelsGrid = null; + }; + + // keeps size of each categories level + axisProto.groupSize = function (level, position) { + var positions = this.labelsSizes, + direction = this.directionFactor, + groupedOptions = this.options.labels.groupedOptions ? this.options.labels.groupedOptions[level - 1] : false, + userXY = 0; + + if (groupedOptions) { + if (direction === -1) { + userXY = groupedOptions.x ? groupedOptions.x : 0; + } else { + userXY = groupedOptions.y ? groupedOptions.y : 0; + } + } + + if (position !== UNDEFINED) { + positions[level] = mathMax(positions[level] || 0, position + 10 + Math.abs(userXY)); + } + + if (level === true) { + return sum(positions) * direction; + } else if (positions[level]) { + return positions[level] * direction; + } + + return 0; + }; + + // + // Tick prototype + // + + // Override methods prototypes + tickProto.addLabel = function () { + var tick = this, + axis = tick.axis, + category; + + protoTickAddLabel.call(tick); + + if (!axis.categories || !(category = axis.categories[tick.pos])) { + return false; + } + + // set label text - but applied after formatter #46 + if (tick.label) { + tick.label.attr('text', tick.axis.labelFormatter.call({ + axis: axis, + chart: axis.chart, + isFirst: tick.isFirst, + isLast: tick.isLast, + value: category.name, + pos: tick.pos + })); + } + + // create elements for parent categories + if (axis.isGrouped && axis.options.labels.enabled) { + tick.addGroupedLabels(category); + } + return true; + }; + + // render ancestor label + tickProto.addGroupedLabels = function (category) { + var tick = this, + axis = this.axis, + chart = axis.chart, + options = axis.options.labels, + useHTML = options.useHTML, + css = options.style, + userAttr = options.groupedOptions, + attr = { + align: 'center', + rotation: options.rotation, + x: 0, + y: 0 + }, + size = axis.horiz ? 'height' : 'width', + depth = 0, + label; + + + while (tick) { + if (depth > 0 && !category.tick) { + // render label element + this.value = category.name; + var name = options.formatter ? options.formatter.call(this, category) : category.name, + hasOptions = userAttr && userAttr[depth - 1], + mergedAttrs = hasOptions ? merge(attr, userAttr[depth - 1]) : attr, + mergedCSS = hasOptions && userAttr[depth - 1].style ? merge(css, userAttr[depth - 1].style) : css; + + // #63: style is passed in CSS and not as an attribute + delete mergedAttrs.style; + + label = chart.renderer.text(name, 0, 0, useHTML) + .attr(mergedAttrs) + .css(mergedCSS) + .add(axis.labelGroup); + + // tick properties + tick.startAt = this.pos; + tick.childCount = category.categories.length; + tick.leaves = category.leaves; + tick.visible = this.childCount; + tick.label = label; + tick.labelOffsets = { + x: mergedAttrs.x, + y: mergedAttrs.y + }; + + // link tick with category + category.tick = tick; + } + + // set level size, #93 + if (tick) { + axis.groupSize(depth, tick.label.getBBox()[size]); + } + + // go up to the parent category + category = category.parent; + + if (category) { + tick = tick.parent = category.tick || {}; + } else { + tick = null; + } + + depth++; + } + }; + + // set labels position & render categories grid + tickProto.render = function (index, old, opacity) { + protoTickRender.call(this, index, old, opacity); + + var treeCat = this.axis.categories[this.pos]; + + if (!this.axis.isGrouped || !treeCat || this.pos > this.axis.max) { + return; + } + + var tick = this, + group = tick, + axis = tick.axis, + tickPos = tick.pos, + isFirst = tick.isFirst, + max = axis.max, + min = axis.min, + horiz = axis.horiz, + grid = axis.labelsGridPath, + size = axis.groupSize(0), + tickWidth = axis.tickWidth, + xy = tickPosition(tick, tickPos), + start = horiz ? xy.y : xy.x, + baseLine = axis.chart.renderer.fontMetrics(axis.options.labels.style ? axis.options.labels.style.fontSize : 0).b, + depth = 1, + reverseCrisp = ((horiz && xy.x === axis.pos + axis.len) || (!horiz && xy.y === axis.pos)) ? -1 : 0, // adjust grid lines for edges + gridAttrs, + lvlSize, + minPos, + maxPos, + attrs, + bBox; + + // render grid for "normal" categories (first-level), render left grid line only for the first category + if (isFirst) { + gridAttrs = horiz ? + [axis.left, xy.y, axis.left, xy.y + axis.groupSize(true)] : axis.isXAxis ? + [xy.x, axis.top, xy.x + axis.groupSize(true), axis.top] : [xy.x, axis.top + axis.len, xy.x + axis.groupSize(true), axis.top + axis.len]; + + addGridPart(grid, gridAttrs, tickWidth); + } + + if (horiz && axis.left < xy.x) { + addGridPart(grid, [xy.x - reverseCrisp, xy.y, xy.x - reverseCrisp, xy.y + size], tickWidth); + } else if (!horiz && axis.top <= xy.y) { + addGridPart(grid, [xy.x, xy.y + reverseCrisp, xy.x + size, xy.y + reverseCrisp], tickWidth); + } + + size = start + size; + + function fixOffset(tCat) { + var ret = 0; + if (isFirst) { + ret = inArray(tCat.name, tCat.parent.categories); + ret = ret < 0 ? 0 : ret; + return ret; + } + return ret; + } + + + while (group.parent) { + group = group.parent; + + var fix = fixOffset(treeCat), + userX = group.labelOffsets.x, + userY = group.labelOffsets.y; + + minPos = tickPosition(tick, mathMax(group.startAt - 1, min - 1)); + maxPos = tickPosition(tick, mathMin(group.startAt + group.leaves - 1 - fix, max)); + bBox = group.label.getBBox(true); + lvlSize = axis.groupSize(depth); + // check if on the edge to adjust + reverseCrisp = ((horiz && maxPos.x === axis.pos + axis.len) || (!horiz && maxPos.y === axis.pos)) ? -1 : 0; + + attrs = horiz ? { + x: (minPos.x + maxPos.x) / 2 + userX, + y: size + axis.groupFontHeights[depth] + lvlSize / 2 + userY / 2 + } : { + x: size + lvlSize / 2 + userX, + y: (minPos.y + maxPos.y - bBox.height) / 2 + baseLine + userY + }; + + if (!isNaN(attrs.x) && !isNaN(attrs.y)) { + group.label.attr(attrs); + + if (grid) { + if (horiz && axis.left < maxPos.x) { + addGridPart(grid, [maxPos.x - reverseCrisp, size, maxPos.x - reverseCrisp, size + lvlSize], tickWidth); + } else if (!horiz && axis.top <= maxPos.y) { + addGridPart(grid, [size, maxPos.y + reverseCrisp, size + lvlSize, maxPos.y + reverseCrisp], tickWidth); + } + } + } + + size += lvlSize; + depth++; + } + }; + + tickProto.destroy = function () { + var group = this.parent; + + while (group) { + group.destroyed = group.destroyed ? (group.destroyed + 1) : 1; + group = group.parent; + } + + protoTickDestroy.call(this); + }; + + // return size of the label (height for horizontal, width for vertical axes) + tickProto.getLabelSize = function () { + if (this.axis.isGrouped === true) { + // #72, getBBox might need recalculating when chart is tall + var size = protoTickGetLabelSize.call(this) + 10, + topLabelSize = this.axis.labelsSizes[0]; + if (topLabelSize < size) { + this.axis.labelsSizes[0] = size; + } + return sum(this.axis.labelsSizes); + } + return protoTickGetLabelSize.call(this); + }; + })); \ No newline at end of file diff --git a/docs/libs/highcharts-7.0.1/plugins/motion.js b/docs/libs/highcharts-7.0.1/plugins/motion.js index dc312b51..eb783c6a 100644 --- a/docs/libs/highcharts-7.0.1/plugins/motion.js +++ b/docs/libs/highcharts-7.0.1/plugins/motion.js @@ -1,256 +1,256 @@ -/** - * @license http://creativecommons.org/licenses/by-sa/4.0/ Creative Commons Attribution-ShareAlike 4.0 International (CC BY-SA 4.0) - * @author Lars Cabrera - * @version 1.0.9 - */ - -// JSLint options: -/*global Highcharts, window*/ - -(function (H) { - // Check if object is array - function isArray(obj) { - return Object.prototype.toString.call(obj) === '[object Array]'; - } - - - // Sets up motion ready to use - function Motion(chart) { - var motion = this; - - this.chart = chart; - this.paused = true; - this.options = H.merge(this.defaultOptions, this.chart.options.motion); - this.dataSeries = []; - this.dataLength = 0; - motion.options.series = H.splat(motion.options.series); - Highcharts.each(this.chart.series, function (series, index) { - if (motion.options.series.indexOf(index) >= 0) { - motion.dataSeries[index] = series; - for (var i = 0; i < series.data.length; i++) { - if (series.data[i].sequence) { - motion.dataLength = Math.max(motion.dataLength, series.data[i].sequence.length); - } - } - } - }); - - // Play-controls HTML-div - this.playControls = H.createElement('div', { - id: 'play-controls' - }, null, this.chart.renderTo, null); - - // Play/pause HTML-button - this.playPauseBtn = H.createElement('button', { - id: 'play-pause-button', - title: 'play' - }, null, this.playControls, null); - this.playPauseBtn.className = this.options.playIcon; - - // Play-range HTML-input - this.playRange = H.createElement('input', { - id: 'play-range', - type: 'range', - min: 0, - max: this.dataLength - 1, - step: this.options.magnet.step - }, null, this.playControls, null); - // Important: max must be set before value in order to allow for - // higher numbers than 100. - this.playRange.value = H.pick(this.options.startIndex, this.dataLength - 1); - - // Play-range HTML-output - this.playOutput = H.createElement('label', { - id: 'play-output', - name: this.options.axisLabel - }, null, this.playControls, null); - if (isArray(this.options.labels)) { - this.playOutput.innerHTML = this.options.labels[this.dataLength - 1] || ''; - } else { - this.playOutput.innerHTML = this.dataLength - 1; - } - - // Common key event handler function - function handleKeyEvents(e) { - e = e || window.event; - switch (e.which) { - case 32: // Space - motion.togglePlayPause(); - break; - case 37: // Left - motion.playRange.value = motion.round(parseFloat(motion.playRange.value) - 1); - motion.updateChart(motion.playRange.value); - break; - case 39: // Right - motion.playRange.value = motion.round(parseFloat(motion.playRange.value) + 1); - motion.updateChart(motion.playRange.value); - break; - default: - return; - } - e.preventDefault(); - } - - // Bind controls to events - Highcharts.addEvent(this.playPauseBtn, 'click', function () { - motion.togglePlayPause(); - }); - Highcharts.addEvent(this.playRange, 'mouseup', function () { - motion.attractToStep(); - }); - Highcharts.addEvent(this.playRange, 'input', function () { - motion.updateChart(this.value); - }); - - // Request focus to the controls when clicking on controls div - Highcharts.addEvent(this.playControls, 'click', function () { - motion.playRange.focus(); - }); - // Bind keys to events - Highcharts.addEvent(this.playPauseBtn, 'keydown', handleKeyEvents); - Highcharts.addEvent(this.playRange, 'keydown', handleKeyEvents); - - // Initial value - this.inputValue = parseFloat(this.playRange.value); - - // Initial update - this.updateChart(this.inputValue); - - // Auto-play - if (this.options.autoPlay) { - this.play(); - } - } - - // Default options for Motion - Motion.prototype.defaultOptions = { - enabled: true, - axisLabel: 'year', - autoPlay : false, - loop: false, - series: 0, - updateInterval: 10, - magnet: { - round: 'round', - step: 0.01 - }, - playIcon: "fa fa-play", - pauseIcon: "fa fa-pause" - }; - - // Toggles between Play and Pause states, and makes calls to changeButtonType() - // From http://www.creativebloq.com/html5/build-custom-html5-video-player-9134473 - Motion.prototype.togglePlayPause = function () { - this[this.paused ? 'play' : 'pause'](); - }; - - // Plays the motion, continuously updating the chart - Motion.prototype.play = function () { - var motion = this; - if (this.paused && parseFloat(this.playRange.value) === parseFloat(this.playRange.max)) { - this.reset(); - } - this.changeButtonType('pause'); - this.paused = false; - this.timer = setInterval(function () { - motion.playUpdate(); - }, this.options.updateInterval); - }; - - // Pauses the motion, which stops updating the chart - Motion.prototype.pause = function () { - this.changeButtonType('play'); - this.paused = true; - window.clearInterval(this.timer); - this.attractToStep(); - }; - - // Resets the motion and updates the chart. Does not pause - Motion.prototype.reset = function () { - this.playRange.value = this.playRange.min; - this.updateChart(this.playRange.value); - }; - - // Updates a button's title, innerHTML and CSS class to a certain value - Motion.prototype.changeButtonType = function (value) { - this.playPauseBtn.title = value; - this.playPauseBtn.className = value + " "; - if (value == 'play') { - this.playPauseBtn.className += this.options.playIcon; - } else if (value == 'pause') { - this.playPauseBtn.className += this.options.pauseIcon;; - } - }; - - // Called continuously while playing - Motion.prototype.playUpdate = function () { - if (!this.paused) { - this.inputValue = parseFloat(this.playRange.value); - this.playRange.value = this.inputValue + this.options.magnet.step; - this.attractToStep(); - this.updateChart(this.playRange.value); // Use playRange.value to get updated value - if (this.playRange.value >= parseFloat(this.playRange.max)) { // Auto-pause - if (this.options.loop) { - this.reset(); - } else { - this.pause(); - } - } - } - }; - - // Updates chart data and redraws the chart - Motion.prototype.updateChart = function (inputValue) { - var seriesKey, - series, - point, - roundedInput = this.round(inputValue), - i; - if (this.currentAxisValue !== roundedInput) { - this.currentAxisValue = roundedInput; - this.chart.options.motion.startIndex = roundedInput; - for (seriesKey in this.dataSeries) { - if (this.dataSeries.hasOwnProperty(seriesKey)) { - series = this.dataSeries[seriesKey]; - for (i = 0; i < series.data.length; i++) { - point = series.data[i]; - try { - if (point.sequence) { - point.update(point.sequence[roundedInput], false, false); - } - } catch (e) { - console.error('Error:', e, ' \nat point:', point, ' \nwith new value:', point.sequence[roundedInput]); - } - } - } - } - this.chart.redraw(); - this.attractToStep(); - } - }; - - // Moves output value to data point - Motion.prototype.attractToStep = function () { - if (isArray(this.options.labels)) { - this.playOutput.innerHTML = this.options.labels[this.round(this.playRange.value)] || ''; - } else { - this.playOutput.innerHTML = this.round(this.playRange.value); - } - }; - - // Returns an integer rounded up, down or even depending on - // motion.magnet.round options. - Motion.prototype.round = function (number) { - return Math[this.options.magnet.round](number); - }; - - // Initiates motion automatically if motion options object exists and - // is not disabled - H.Chart.prototype.callbacks.push(function (chart) { - if (chart.options.motion && chart.options.motion.enabled) { - chart.motion = new Motion(chart); - } - }); - - H.Motion = Motion; -}(Highcharts)); +/** + * @license http://creativecommons.org/licenses/by-sa/4.0/ Creative Commons Attribution-ShareAlike 4.0 International (CC BY-SA 4.0) + * @author Lars Cabrera + * @version 1.0.9 + */ + +// JSLint options: +/*global Highcharts, window*/ + +(function (H) { + // Check if object is array + function isArray(obj) { + return Object.prototype.toString.call(obj) === '[object Array]'; + } + + + // Sets up motion ready to use + function Motion(chart) { + var motion = this; + + this.chart = chart; + this.paused = true; + this.options = H.merge(this.defaultOptions, this.chart.options.motion); + this.dataSeries = []; + this.dataLength = 0; + motion.options.series = H.splat(motion.options.series); + Highcharts.each(this.chart.series, function (series, index) { + if (motion.options.series.indexOf(index) >= 0) { + motion.dataSeries[index] = series; + for (var i = 0; i < series.data.length; i++) { + if (series.data[i].sequence) { + motion.dataLength = Math.max(motion.dataLength, series.data[i].sequence.length); + } + } + } + }); + + // Play-controls HTML-div + this.playControls = H.createElement('div', { + id: 'play-controls' + }, null, this.chart.renderTo, null); + + // Play/pause HTML-button + this.playPauseBtn = H.createElement('button', { + id: 'play-pause-button', + title: 'play' + }, null, this.playControls, null); + this.playPauseBtn.className = this.options.playIcon; + + // Play-range HTML-input + this.playRange = H.createElement('input', { + id: 'play-range', + type: 'range', + min: 0, + max: this.dataLength - 1, + step: this.options.magnet.step + }, null, this.playControls, null); + // Important: max must be set before value in order to allow for + // higher numbers than 100. + this.playRange.value = H.pick(this.options.startIndex, this.dataLength - 1); + + // Play-range HTML-output + this.playOutput = H.createElement('label', { + id: 'play-output', + name: this.options.axisLabel + }, null, this.playControls, null); + if (isArray(this.options.labels)) { + this.playOutput.innerHTML = this.options.labels[this.dataLength - 1] || ''; + } else { + this.playOutput.innerHTML = this.dataLength - 1; + } + + // Common key event handler function + function handleKeyEvents(e) { + e = e || window.event; + switch (e.which) { + case 32: // Space + motion.togglePlayPause(); + break; + case 37: // Left + motion.playRange.value = motion.round(parseFloat(motion.playRange.value) - 1); + motion.updateChart(motion.playRange.value); + break; + case 39: // Right + motion.playRange.value = motion.round(parseFloat(motion.playRange.value) + 1); + motion.updateChart(motion.playRange.value); + break; + default: + return; + } + e.preventDefault(); + } + + // Bind controls to events + Highcharts.addEvent(this.playPauseBtn, 'click', function () { + motion.togglePlayPause(); + }); + Highcharts.addEvent(this.playRange, 'mouseup', function () { + motion.attractToStep(); + }); + Highcharts.addEvent(this.playRange, 'input', function () { + motion.updateChart(this.value); + }); + + // Request focus to the controls when clicking on controls div + Highcharts.addEvent(this.playControls, 'click', function () { + motion.playRange.focus(); + }); + // Bind keys to events + Highcharts.addEvent(this.playPauseBtn, 'keydown', handleKeyEvents); + Highcharts.addEvent(this.playRange, 'keydown', handleKeyEvents); + + // Initial value + this.inputValue = parseFloat(this.playRange.value); + + // Initial update + this.updateChart(this.inputValue); + + // Auto-play + if (this.options.autoPlay) { + this.play(); + } + } + + // Default options for Motion + Motion.prototype.defaultOptions = { + enabled: true, + axisLabel: 'year', + autoPlay : false, + loop: false, + series: 0, + updateInterval: 10, + magnet: { + round: 'round', + step: 0.01 + }, + playIcon: "fa fa-play", + pauseIcon: "fa fa-pause" + }; + + // Toggles between Play and Pause states, and makes calls to changeButtonType() + // From http://www.creativebloq.com/html5/build-custom-html5-video-player-9134473 + Motion.prototype.togglePlayPause = function () { + this[this.paused ? 'play' : 'pause'](); + }; + + // Plays the motion, continuously updating the chart + Motion.prototype.play = function () { + var motion = this; + if (this.paused && parseFloat(this.playRange.value) === parseFloat(this.playRange.max)) { + this.reset(); + } + this.changeButtonType('pause'); + this.paused = false; + this.timer = setInterval(function () { + motion.playUpdate(); + }, this.options.updateInterval); + }; + + // Pauses the motion, which stops updating the chart + Motion.prototype.pause = function () { + this.changeButtonType('play'); + this.paused = true; + window.clearInterval(this.timer); + this.attractToStep(); + }; + + // Resets the motion and updates the chart. Does not pause + Motion.prototype.reset = function () { + this.playRange.value = this.playRange.min; + this.updateChart(this.playRange.value); + }; + + // Updates a button's title, innerHTML and CSS class to a certain value + Motion.prototype.changeButtonType = function (value) { + this.playPauseBtn.title = value; + this.playPauseBtn.className = value + " "; + if (value == 'play') { + this.playPauseBtn.className += this.options.playIcon; + } else if (value == 'pause') { + this.playPauseBtn.className += this.options.pauseIcon;; + } + }; + + // Called continuously while playing + Motion.prototype.playUpdate = function () { + if (!this.paused) { + this.inputValue = parseFloat(this.playRange.value); + this.playRange.value = this.inputValue + this.options.magnet.step; + this.attractToStep(); + this.updateChart(this.playRange.value); // Use playRange.value to get updated value + if (this.playRange.value >= parseFloat(this.playRange.max)) { // Auto-pause + if (this.options.loop) { + this.reset(); + } else { + this.pause(); + } + } + } + }; + + // Updates chart data and redraws the chart + Motion.prototype.updateChart = function (inputValue) { + var seriesKey, + series, + point, + roundedInput = this.round(inputValue), + i; + if (this.currentAxisValue !== roundedInput) { + this.currentAxisValue = roundedInput; + this.chart.options.motion.startIndex = roundedInput; + for (seriesKey in this.dataSeries) { + if (this.dataSeries.hasOwnProperty(seriesKey)) { + series = this.dataSeries[seriesKey]; + for (i = 0; i < series.data.length; i++) { + point = series.data[i]; + try { + if (point.sequence) { + point.update(point.sequence[roundedInput], false, false); + } + } catch (e) { + console.error('Error:', e, ' \nat point:', point, ' \nwith new value:', point.sequence[roundedInput]); + } + } + } + } + this.chart.redraw(); + this.attractToStep(); + } + }; + + // Moves output value to data point + Motion.prototype.attractToStep = function () { + if (isArray(this.options.labels)) { + this.playOutput.innerHTML = this.options.labels[this.round(this.playRange.value)] || ''; + } else { + this.playOutput.innerHTML = this.round(this.playRange.value); + } + }; + + // Returns an integer rounded up, down or even depending on + // motion.magnet.round options. + Motion.prototype.round = function (number) { + return Math[this.options.magnet.round](number); + }; + + // Initiates motion automatically if motion options object exists and + // is not disabled + H.Chart.prototype.callbacks.push(function (chart) { + if (chart.options.motion && chart.options.motion.enabled) { + chart.motion = new Motion(chart); + } + }); + + H.Motion = Motion; +}(Highcharts)); diff --git a/docs/libs/highcharts-7.0.1/plugins/multicolor_series.js b/docs/libs/highcharts-7.0.1/plugins/multicolor_series.js index 32c6b182..154c3b34 100644 --- a/docs/libs/highcharts-7.0.1/plugins/multicolor_series.js +++ b/docs/libs/highcharts-7.0.1/plugins/multicolor_series.js @@ -1,630 +1,630 @@ -/** -* Multicolor Series v2.2.4 (2018-03-27) -* -* (c) 2012-2016 Black Label -* -* License: Creative Commons Attribution (CC) -*/ -/* global Highcharts window document module:true */ -/** - * @fileoverview - * @suppress {checkTypes} - */ -(function (factory) { - if (typeof module === 'object' && module.exports) { - module.exports = factory; - } else { - factory(Highcharts); - } -}(function (H) { - var each = H.each, - seriesTypes = H.seriesTypes, - pick = H.pick, - UNDEFINED, - NORMAL_STATE = '', - VISIBLE = 'visible', - HIDDEN = 'hidden', - PREFIX = 'highcharts-', - NONE = 'none', - hasTouch = document.documentElement.ontouchstart !== UNDEFINED, - TRACKER_FILL = 'rgba(192,192,192,' + (H.hasSVG ? 0.0001 : 0.002) + ')', // invisible but clickable - M = 'M', - L = 'L'; - - // handle unsorted data, throw error anyway - function error(code, stop) { - var msg = 'Highcharts error #' + code + ': www.highcharts.com/errors/' + code; - if (stop) { - throw msg; - } else if (window.console) { - console.log(msg); // eslint-disable-line - } - } - - /** - If replacing L and M in tracker will be necessary use that getPath(): - - function getPath(arr){ - var ret = []; - each(arr, function(el, ind) { - var len = el[0].length; - for(var i = 0; i < len; i++){ - var p = el[0][i]; - if(p == M && ind != 0 && i == 0) { - p = L; - } - ret.push(p); - } - }); - return ret; - } - **/ - - - function getPath(arr) { - var ret = []; - each(arr, function (el) { - ret = ret.concat(el[0]); - }); - return ret; - } - - /** - * Return the graph path of a segment - compatibility with 4.2.3+ - * @param {Object} segment of the path - * @returns {Array} Path (SVG) - */ - H.Series.prototype.getSegmentPath = function (segment) { - var series = this, - segmentPath = [], - step = series.options.step; - - // build the segment line - each(segment, function (point, i) { - var plotX = point.plotX, - plotY = point.plotY, - lastPoint; - - if (series.getPointSpline) { - // generate the spline as defined in the SplineSeries object - segmentPath.push.apply(segmentPath, series.getPointSpline(segment, point, i)); - } else { - // moveTo or lineTo - segmentPath.push(i ? L : M); - - // step line? - if (step && i) { - lastPoint = segment[i - 1]; - if (step === 'right') { - segmentPath.push( - lastPoint.plotX, - plotY, - L - ); - } else if (step === 'center') { - segmentPath.push( - (lastPoint.plotX + plotX) / 2, - lastPoint.plotY, - L, - (lastPoint.plotX + plotX) / 2, - plotY, - L - ); - } else { - segmentPath.push( - plotX, - lastPoint.plotY, - L - ); - } - } - - // normal line to next point - segmentPath.push( - point.plotX, - point.plotY - ); - } - }); - - return segmentPath; - }; - - /** - * - * ColoredLine series type - * - **/ - - seriesTypes.coloredline = H.extendClass(seriesTypes.line); - - H.seriesTypes.coloredline.prototype.processData = function (force) { - var series = this, - processedXData = series.xData, // copied during slice operation below - processedYData = series.yData, - cropStart = 0, - cropped, - distance, - closestPointRange, - xAxis = series.xAxis, - i, // loop variable - options = series.options, - isCartesian = series.isCartesian; - - // If the series data or axes haven't changed, don't go through this. Return false to pass - // the message on to override methods like in data grouping. - if (isCartesian && !series.isDirty && !xAxis.isDirty && !series.yAxis.isDirty && !force) { - return false; - } - - // Find the closest distance between processed points - for (i = processedXData.length - 1; i >= 0; i--) { - distance = processedXData[i] - processedXData[i - 1]; - if (distance > 0 && (closestPointRange === UNDEFINED || distance < closestPointRange)) { - closestPointRange = distance; - - // Unsorted data is not supported by the line tooltip, as well as data grouping and - // navigation in Stock charts (#725) and width calculation of columns (#1900) - } else if (distance < 0 && series.requireSorting) { - error(15); - } - } - - // Record the properties - series.cropped = cropped; // undefined or true - series.cropStart = cropStart; - series.processedXData = processedXData; - series.processedYData = processedYData; - - if (options.pointRange === null) { // null means auto, as for columns, candlesticks and OHLC - series.pointRange = closestPointRange || 1; - } - series.closestPointRange = closestPointRange; - return true; - }; - - H.seriesTypes.coloredline.prototype.drawTracker = function () { - var series = this, - options = series.options, - trackByArea = options.trackByArea, - trackerPath = [].concat(trackByArea ? series.areaPath : getPath(series.graphPath)), - trackerPathLength = trackerPath.length, - chart = series.chart, - pointer = chart.pointer, - renderer = chart.renderer, - snap = chart.options.tooltip.snap, - tracker = series.tracker, - cursor = options.cursor, - css = cursor && { cursor: cursor }, - singlePoints = series.singlePoints, - singlePoint, - i, - onMouseOver; - - onMouseOver = function () { - if (chart.hoverSeries !== series) { - series.onMouseOver(); - } - }; - // Extend end points. A better way would be to use round linecaps, - // but those are not clickable in VML. - if (trackerPathLength && !trackByArea) { - i = trackerPathLength + 1; - while (i--) { - if (trackerPath[i] === M) { // extend left side - trackerPath.splice(i + 1, 0, trackerPath[i + 1] - snap, trackerPath[i + 2], L); - } - if ((i && trackerPath[i] === M) || i === trackerPathLength) { // extend right side - trackerPath.splice(i, 0, L, trackerPath[i - 2] + snap, trackerPath[i - 1]); - } - } - } - - // handle single points - for (i = 0; i < singlePoints.length; i++) { - singlePoint = singlePoints[i]; - if (singlePoint.plotX && singlePoint.plotY) { - trackerPath.push(M, singlePoint.plotX - snap, singlePoint.plotY, - L, singlePoint.plotX + snap, singlePoint.plotY); - } - } - - // draw the tracker - if (tracker) { - tracker.attr({ d: trackerPath }); - } else { // create - series.tracker = renderer.path(trackerPath) - .attr({ - 'stroke-linejoin': 'round', // #1225 - visibility: series.visible ? VISIBLE : HIDDEN, - stroke: TRACKER_FILL, - fill: trackByArea ? TRACKER_FILL : NONE, - 'stroke-width': options.lineWidth + (trackByArea ? 0 : 2 * snap), - zIndex: 2 - }) - .add(series.group); - - // The tracker is added to the series group, which is clipped, but is covered - // by the marker group. So the marker group also needs to capture events. - each([series.tracker, series.markerGroup], function (track) { - track.addClass(PREFIX + 'tracker') - .on('mouseover', onMouseOver) - .on('mouseout', function (e) { pointer.onTrackerMouseOut(e); }) - .css(css); - - if (hasTouch) { - track.on('touchstart', onMouseOver); - } - }); - } - - }; - - H.seriesTypes.coloredline.prototype.setState = function (state) { - var series = this, - options = series.options, - graph = series.graph, - stateOptions = options.states, - lineWidth = options.lineWidth, - attribs; - - state = state || NORMAL_STATE; - - if (series.state !== state) { - series.state = state; - - if (stateOptions[state] && stateOptions[state].enabled === false) { - return; - } - - if (state) { - lineWidth = stateOptions[state].lineWidth || lineWidth + 1; - } - - if (graph && !graph.dashstyle) { // hover is turned off for dashed lines in VML - attribs = { - 'stroke-width': lineWidth - }; - // use attr because animate will cause any other animation on the graph to stop - each(graph, function (seg) { - seg.attr(attribs); - }); - } - } - }; - - /** - * The main change to get multi color isFinite changes segments array. - * From array of points to object with color and array of points. - * @returns {undefined} - **/ - H.seriesTypes.coloredline.prototype.getSegments = function () { - var series = this, - lastColor = 0, - segments = [], - i, - points = series.points, - pointsLength = points.length; - - if (pointsLength) { // no action required for [] - - // if connect nulls, just remove null points - if (series.options.connectNulls) { - // iterate backwars for secure point removal - for (i = pointsLength - 1; i >= 0; --i) { - if (points[i].y === null) { - points.splice(i, 1); - } - } - pointsLength = points.length; - - each(points, function (point, j) { - if (j > 0 && points[j].segmentColor !== points[j - 1].segmentColor) { - segments.push({ - points: points.slice(lastColor, j + 1), - color: points[j - 1].segmentColor - }); - lastColor = j; - } - }); - - if (pointsLength) { - // add the last segment (only single-point last segement is added) - if (lastColor !== pointsLength - 1) { - segments.push({ - points: points.slice(lastColor, pointsLength), - color: points[pointsLength - 1].segmentColor - }); - } - } - - if (points.length && segments.length === 0) { - segments = [points]; - } - - // else, split on null points or different colors - } else { - var previousColor = null; - each(points, function (point, j) { - var colorChanged = j > 0 && (point.y === null || points[j - 1].y === null || (point.segmentColor !== points[j - 1].segmentColor && points[j].segmentColor !== previousColor)), - colorExists = points[j - 1] && points[j - 1].segmentColor && points[j - 1].y !== null ? true : false; - - if (colorChanged) { - var p = points.slice(lastColor, j + 1); - if (p.length > 0) { - // do not create segments with null ponits - each(p, function (pointObject, k) { - if (pointObject.y === null) { - // remove null points (might be on edges) - p.splice(k, 1); - } - }); - - segments.push({ - points: p, - color: colorExists ? points[j - 1].segmentColor : previousColor - }); - lastColor = j; - } - } else if (j === pointsLength - 1) { - var next = j + 1; - if (point.y === null) { - next--; - } - p = points.slice(lastColor, next); - if (p.length > 0) { - // do not create segments with null ponits - each(p, function (pointObject, k) { - if (pointObject.y === null) { - // remove null points (might be on edges) - p.splice(k, 1); - } - }); - segments.push({ - points: p, - color: colorExists ? points[j - 1].segmentColor : previousColor - }); - lastColor = j; - } - - } - - // store previous color - if (point) { - previousColor = point.segmentColor; - } - }); - } - } - // register it - series.segments = segments; - }; - - H.seriesTypes.coloredline.prototype.getGraphPath = function () { - // var ret = f.apply(this, Array.prototype.slice.call(arguments, 1)); - var series = this, - graphPath = [], - segmentPath, - singlePoints = []; // used in drawTracker - // Divide into segments and build graph and area paths - each(series.segments, function (segment) { - segmentPath = series.getSegmentPath(segment.points); - // add the segment to the graph, or a single point for tracking - if (segment.points.length > 1) { - graphPath.push([segmentPath, segment.color]); - } else { - singlePoints.push(segment.points); - } - }); - - // Record it for use in drawGraph and drawTracker, and return graphPath - series.singlePoints = singlePoints; - series.graphPath = graphPath; - - return graphPath; - }; - - H.seriesTypes.coloredline.prototype.drawGraph = function () { - var series = this, - options = series.options, - props = [['graph', options.lineColor || series.color]], - lineWidth = options.lineWidth, - dashStyle = options.dashStyle, - roundCap = options.linecap !== 'square', - graphPath = series.getGraphPath(), - graphPathLength = graphPath.length, - graphSegmentsLength = 0; - - function getSegment(segment, prop, i) { - var attribs = { - stroke: prop[1], - 'stroke-width': lineWidth, - fill: 'none', - zIndex: 1 // #1069 - }, - item; - if (dashStyle) { - attribs.dashstyle = dashStyle; - } else if (roundCap) { - attribs['stroke-linecap'] = attribs['stroke-linejoin'] = 'round'; - } - if (segment[1]) { - attribs.stroke = segment[1]; - } - - item = series.chart.renderer.path(segment[0]) - .attr(attribs) - .add(series.group); - - - if (item.shadow) { - item.shadow(!i && options.shadow); - } - - return item; - } - - // draw the graph - each(props, function (prop, i) { - var graphKey = prop[0], - graph = series[graphKey], - g; - - if (graph) { // cancel running animations, #459 - // do we have animation - each(graphPath, function (segment, j) { - // update color and path - - if (series[graphKey][j]) { - series[graphKey][j].attr({ d: segment[0], stroke: segment[1] }); - } else { - series[graphKey][j] = getSegment(segment, prop, i); - } - }); - - } else if (graphPath.length) { // #1487 - graph = []; - each(graphPath, function (segment, j) { - graph[j] = getSegment(segment, prop, i); - }); - series[graphKey] = graph; - // add destroying elements - series[graphKey].destroy = function () { - for (g in series[graphKey]) { // eslint-disable-line - var el = series[graphKey][g]; - if (el && el.destroy) { - el.destroy(); - } - } - }; - } - // Checks if series.graph exists. #3 - graphSegmentsLength = (series.graph && series.graph.length) || -1; - - for (var j = graphSegmentsLength; j >= graphPathLength; j--) { - if (series[graphKey][j]) { - series[graphKey][j].destroy(); - series[graphKey].splice(j, 1); - } - } - }); - }; - - H.wrap(seriesTypes.coloredline.prototype, 'translate', function (proceed) { - proceed.apply(this, [].slice.call(arguments, 1)); - if (this.getSegments) { - this.getSegments(); - } - }); - - - - /** - * - * ColoredArea series type - * - **/ - seriesTypes.coloredarea = H.extendClass(seriesTypes.coloredline); - - H.seriesTypes.coloredarea.prototype.init = function (chart, options) { - options.threshold = options.threshold || null; - H.Series.prototype.init.call(this, chart, options); - }; - - H.seriesTypes.coloredarea.prototype.closeSegment = function (path, segment, translatedThreshold) { - path.push( - L, - segment[segment.length - 1].plotX, - translatedThreshold, - L, - segment[0].plotX, - translatedThreshold - ); - }; - - H.seriesTypes.coloredarea.prototype.drawGraph = function (f) { - H.seriesTypes.coloredline.prototype.drawGraph.call(this, f); - var series = this, - options = this.options, - props = [['graph', options.lineColor || series.color]]; - - each(props, function (prop) { - var graphKey = prop[0], - graph = series[graphKey]; - - if (graph) { // cancel running animations, #459 - // do we have animation - each(series.graphPath, function (segment, j) { - // update color and path - - if (series[graphKey][j]) { - series[graphKey][j].attr({ fill: segment[1] }); - } - }); - - } - }); - }; - - /** - * Extend the base Series getSegmentPath method by adding the path for the area. - * This path is pushed to the series.areaPath property. - * @param {Object} segment of the path - * @returns {Array} Path (SVG) - **/ - H.seriesTypes.coloredarea.prototype.getSegmentPath = function (segment) { - var segmentPath = H.Series.prototype.getSegmentPath.call(this, segment), // call base method - areaSegmentPath = [].concat(segmentPath), // work on a copy for the area path - i, - options = this.options, - segLength = segmentPath.length, - translatedThreshold = this.yAxis.getThreshold(options.threshold), // #2181 - yBottom; - - if (segLength === 3) { // for animation from 1 to two points - areaSegmentPath.push(L, segmentPath[1], segmentPath[2]); - } - if (options.stacking && !this.closedStacks) { - for (i = segment.length - 1; i >= 0; i--) { - - yBottom = pick(segment[i].yBottom, translatedThreshold); - - // step line? - if (i < segment.length - 1 && options.step) { - areaSegmentPath.push(segment[i + 1].plotX, yBottom); - } - areaSegmentPath.push(segment[i].plotX, yBottom); - } - } else { // follow zero line back - this.closeSegment(areaSegmentPath, segment, translatedThreshold); - } - return areaSegmentPath; - }; - - H.seriesTypes.coloredarea.prototype.getGraphPath = function () { - var series = this, - graphPath = [], - segmentPath, - singlePoints = []; // used in drawTracker - // Divide into segments and build graph and area paths - - this.areaPath = []; - each(series.segments, function (segment) { - segmentPath = series.getSegmentPath(segment.points); - // add the segment to the graph, or a single point for tracking - if (segment.points.length > 1) { - graphPath.push([segmentPath, segment.color]); - } else { - singlePoints.push(segment.points); - } - }); - - // Record it for use in drawGraph and drawTracker, and return graphPath - series.singlePoints = singlePoints; - series.graphPath = graphPath; - return graphPath; - - }; - - H.seriesTypes.coloredarea.prototype.drawLegendSymbol = H.LegendSymbolMixin.drawRectangle; +/** +* Multicolor Series v2.2.4 (2018-03-27) +* +* (c) 2012-2016 Black Label +* +* License: Creative Commons Attribution (CC) +*/ +/* global Highcharts window document module:true */ +/** + * @fileoverview + * @suppress {checkTypes} + */ +(function (factory) { + if (typeof module === 'object' && module.exports) { + module.exports = factory; + } else { + factory(Highcharts); + } +}(function (H) { + var each = H.each, + seriesTypes = H.seriesTypes, + pick = H.pick, + UNDEFINED, + NORMAL_STATE = '', + VISIBLE = 'visible', + HIDDEN = 'hidden', + PREFIX = 'highcharts-', + NONE = 'none', + hasTouch = document.documentElement.ontouchstart !== UNDEFINED, + TRACKER_FILL = 'rgba(192,192,192,' + (H.hasSVG ? 0.0001 : 0.002) + ')', // invisible but clickable + M = 'M', + L = 'L'; + + // handle unsorted data, throw error anyway + function error(code, stop) { + var msg = 'Highcharts error #' + code + ': www.highcharts.com/errors/' + code; + if (stop) { + throw msg; + } else if (window.console) { + console.log(msg); // eslint-disable-line + } + } + + /** + If replacing L and M in tracker will be necessary use that getPath(): + + function getPath(arr){ + var ret = []; + each(arr, function(el, ind) { + var len = el[0].length; + for(var i = 0; i < len; i++){ + var p = el[0][i]; + if(p == M && ind != 0 && i == 0) { + p = L; + } + ret.push(p); + } + }); + return ret; + } + **/ + + + function getPath(arr) { + var ret = []; + each(arr, function (el) { + ret = ret.concat(el[0]); + }); + return ret; + } + + /** + * Return the graph path of a segment - compatibility with 4.2.3+ + * @param {Object} segment of the path + * @returns {Array} Path (SVG) + */ + H.Series.prototype.getSegmentPath = function (segment) { + var series = this, + segmentPath = [], + step = series.options.step; + + // build the segment line + each(segment, function (point, i) { + var plotX = point.plotX, + plotY = point.plotY, + lastPoint; + + if (series.getPointSpline) { + // generate the spline as defined in the SplineSeries object + segmentPath.push.apply(segmentPath, series.getPointSpline(segment, point, i)); + } else { + // moveTo or lineTo + segmentPath.push(i ? L : M); + + // step line? + if (step && i) { + lastPoint = segment[i - 1]; + if (step === 'right') { + segmentPath.push( + lastPoint.plotX, + plotY, + L + ); + } else if (step === 'center') { + segmentPath.push( + (lastPoint.plotX + plotX) / 2, + lastPoint.plotY, + L, + (lastPoint.plotX + plotX) / 2, + plotY, + L + ); + } else { + segmentPath.push( + plotX, + lastPoint.plotY, + L + ); + } + } + + // normal line to next point + segmentPath.push( + point.plotX, + point.plotY + ); + } + }); + + return segmentPath; + }; + + /** + * + * ColoredLine series type + * + **/ + + seriesTypes.coloredline = H.extendClass(seriesTypes.line); + + H.seriesTypes.coloredline.prototype.processData = function (force) { + var series = this, + processedXData = series.xData, // copied during slice operation below + processedYData = series.yData, + cropStart = 0, + cropped, + distance, + closestPointRange, + xAxis = series.xAxis, + i, // loop variable + options = series.options, + isCartesian = series.isCartesian; + + // If the series data or axes haven't changed, don't go through this. Return false to pass + // the message on to override methods like in data grouping. + if (isCartesian && !series.isDirty && !xAxis.isDirty && !series.yAxis.isDirty && !force) { + return false; + } + + // Find the closest distance between processed points + for (i = processedXData.length - 1; i >= 0; i--) { + distance = processedXData[i] - processedXData[i - 1]; + if (distance > 0 && (closestPointRange === UNDEFINED || distance < closestPointRange)) { + closestPointRange = distance; + + // Unsorted data is not supported by the line tooltip, as well as data grouping and + // navigation in Stock charts (#725) and width calculation of columns (#1900) + } else if (distance < 0 && series.requireSorting) { + error(15); + } + } + + // Record the properties + series.cropped = cropped; // undefined or true + series.cropStart = cropStart; + series.processedXData = processedXData; + series.processedYData = processedYData; + + if (options.pointRange === null) { // null means auto, as for columns, candlesticks and OHLC + series.pointRange = closestPointRange || 1; + } + series.closestPointRange = closestPointRange; + return true; + }; + + H.seriesTypes.coloredline.prototype.drawTracker = function () { + var series = this, + options = series.options, + trackByArea = options.trackByArea, + trackerPath = [].concat(trackByArea ? series.areaPath : getPath(series.graphPath)), + trackerPathLength = trackerPath.length, + chart = series.chart, + pointer = chart.pointer, + renderer = chart.renderer, + snap = chart.options.tooltip.snap, + tracker = series.tracker, + cursor = options.cursor, + css = cursor && { cursor: cursor }, + singlePoints = series.singlePoints, + singlePoint, + i, + onMouseOver; + + onMouseOver = function () { + if (chart.hoverSeries !== series) { + series.onMouseOver(); + } + }; + // Extend end points. A better way would be to use round linecaps, + // but those are not clickable in VML. + if (trackerPathLength && !trackByArea) { + i = trackerPathLength + 1; + while (i--) { + if (trackerPath[i] === M) { // extend left side + trackerPath.splice(i + 1, 0, trackerPath[i + 1] - snap, trackerPath[i + 2], L); + } + if ((i && trackerPath[i] === M) || i === trackerPathLength) { // extend right side + trackerPath.splice(i, 0, L, trackerPath[i - 2] + snap, trackerPath[i - 1]); + } + } + } + + // handle single points + for (i = 0; i < singlePoints.length; i++) { + singlePoint = singlePoints[i]; + if (singlePoint.plotX && singlePoint.plotY) { + trackerPath.push(M, singlePoint.plotX - snap, singlePoint.plotY, + L, singlePoint.plotX + snap, singlePoint.plotY); + } + } + + // draw the tracker + if (tracker) { + tracker.attr({ d: trackerPath }); + } else { // create + series.tracker = renderer.path(trackerPath) + .attr({ + 'stroke-linejoin': 'round', // #1225 + visibility: series.visible ? VISIBLE : HIDDEN, + stroke: TRACKER_FILL, + fill: trackByArea ? TRACKER_FILL : NONE, + 'stroke-width': options.lineWidth + (trackByArea ? 0 : 2 * snap), + zIndex: 2 + }) + .add(series.group); + + // The tracker is added to the series group, which is clipped, but is covered + // by the marker group. So the marker group also needs to capture events. + each([series.tracker, series.markerGroup], function (track) { + track.addClass(PREFIX + 'tracker') + .on('mouseover', onMouseOver) + .on('mouseout', function (e) { pointer.onTrackerMouseOut(e); }) + .css(css); + + if (hasTouch) { + track.on('touchstart', onMouseOver); + } + }); + } + + }; + + H.seriesTypes.coloredline.prototype.setState = function (state) { + var series = this, + options = series.options, + graph = series.graph, + stateOptions = options.states, + lineWidth = options.lineWidth, + attribs; + + state = state || NORMAL_STATE; + + if (series.state !== state) { + series.state = state; + + if (stateOptions[state] && stateOptions[state].enabled === false) { + return; + } + + if (state) { + lineWidth = stateOptions[state].lineWidth || lineWidth + 1; + } + + if (graph && !graph.dashstyle) { // hover is turned off for dashed lines in VML + attribs = { + 'stroke-width': lineWidth + }; + // use attr because animate will cause any other animation on the graph to stop + each(graph, function (seg) { + seg.attr(attribs); + }); + } + } + }; + + /** + * The main change to get multi color isFinite changes segments array. + * From array of points to object with color and array of points. + * @returns {undefined} + **/ + H.seriesTypes.coloredline.prototype.getSegments = function () { + var series = this, + lastColor = 0, + segments = [], + i, + points = series.points, + pointsLength = points.length; + + if (pointsLength) { // no action required for [] + + // if connect nulls, just remove null points + if (series.options.connectNulls) { + // iterate backwars for secure point removal + for (i = pointsLength - 1; i >= 0; --i) { + if (points[i].y === null) { + points.splice(i, 1); + } + } + pointsLength = points.length; + + each(points, function (point, j) { + if (j > 0 && points[j].segmentColor !== points[j - 1].segmentColor) { + segments.push({ + points: points.slice(lastColor, j + 1), + color: points[j - 1].segmentColor + }); + lastColor = j; + } + }); + + if (pointsLength) { + // add the last segment (only single-point last segement is added) + if (lastColor !== pointsLength - 1) { + segments.push({ + points: points.slice(lastColor, pointsLength), + color: points[pointsLength - 1].segmentColor + }); + } + } + + if (points.length && segments.length === 0) { + segments = [points]; + } + + // else, split on null points or different colors + } else { + var previousColor = null; + each(points, function (point, j) { + var colorChanged = j > 0 && (point.y === null || points[j - 1].y === null || (point.segmentColor !== points[j - 1].segmentColor && points[j].segmentColor !== previousColor)), + colorExists = points[j - 1] && points[j - 1].segmentColor && points[j - 1].y !== null ? true : false; + + if (colorChanged) { + var p = points.slice(lastColor, j + 1); + if (p.length > 0) { + // do not create segments with null ponits + each(p, function (pointObject, k) { + if (pointObject.y === null) { + // remove null points (might be on edges) + p.splice(k, 1); + } + }); + + segments.push({ + points: p, + color: colorExists ? points[j - 1].segmentColor : previousColor + }); + lastColor = j; + } + } else if (j === pointsLength - 1) { + var next = j + 1; + if (point.y === null) { + next--; + } + p = points.slice(lastColor, next); + if (p.length > 0) { + // do not create segments with null ponits + each(p, function (pointObject, k) { + if (pointObject.y === null) { + // remove null points (might be on edges) + p.splice(k, 1); + } + }); + segments.push({ + points: p, + color: colorExists ? points[j - 1].segmentColor : previousColor + }); + lastColor = j; + } + + } + + // store previous color + if (point) { + previousColor = point.segmentColor; + } + }); + } + } + // register it + series.segments = segments; + }; + + H.seriesTypes.coloredline.prototype.getGraphPath = function () { + // var ret = f.apply(this, Array.prototype.slice.call(arguments, 1)); + var series = this, + graphPath = [], + segmentPath, + singlePoints = []; // used in drawTracker + // Divide into segments and build graph and area paths + each(series.segments, function (segment) { + segmentPath = series.getSegmentPath(segment.points); + // add the segment to the graph, or a single point for tracking + if (segment.points.length > 1) { + graphPath.push([segmentPath, segment.color]); + } else { + singlePoints.push(segment.points); + } + }); + + // Record it for use in drawGraph and drawTracker, and return graphPath + series.singlePoints = singlePoints; + series.graphPath = graphPath; + + return graphPath; + }; + + H.seriesTypes.coloredline.prototype.drawGraph = function () { + var series = this, + options = series.options, + props = [['graph', options.lineColor || series.color]], + lineWidth = options.lineWidth, + dashStyle = options.dashStyle, + roundCap = options.linecap !== 'square', + graphPath = series.getGraphPath(), + graphPathLength = graphPath.length, + graphSegmentsLength = 0; + + function getSegment(segment, prop, i) { + var attribs = { + stroke: prop[1], + 'stroke-width': lineWidth, + fill: 'none', + zIndex: 1 // #1069 + }, + item; + if (dashStyle) { + attribs.dashstyle = dashStyle; + } else if (roundCap) { + attribs['stroke-linecap'] = attribs['stroke-linejoin'] = 'round'; + } + if (segment[1]) { + attribs.stroke = segment[1]; + } + + item = series.chart.renderer.path(segment[0]) + .attr(attribs) + .add(series.group); + + + if (item.shadow) { + item.shadow(!i && options.shadow); + } + + return item; + } + + // draw the graph + each(props, function (prop, i) { + var graphKey = prop[0], + graph = series[graphKey], + g; + + if (graph) { // cancel running animations, #459 + // do we have animation + each(graphPath, function (segment, j) { + // update color and path + + if (series[graphKey][j]) { + series[graphKey][j].attr({ d: segment[0], stroke: segment[1] }); + } else { + series[graphKey][j] = getSegment(segment, prop, i); + } + }); + + } else if (graphPath.length) { // #1487 + graph = []; + each(graphPath, function (segment, j) { + graph[j] = getSegment(segment, prop, i); + }); + series[graphKey] = graph; + // add destroying elements + series[graphKey].destroy = function () { + for (g in series[graphKey]) { // eslint-disable-line + var el = series[graphKey][g]; + if (el && el.destroy) { + el.destroy(); + } + } + }; + } + // Checks if series.graph exists. #3 + graphSegmentsLength = (series.graph && series.graph.length) || -1; + + for (var j = graphSegmentsLength; j >= graphPathLength; j--) { + if (series[graphKey][j]) { + series[graphKey][j].destroy(); + series[graphKey].splice(j, 1); + } + } + }); + }; + + H.wrap(seriesTypes.coloredline.prototype, 'translate', function (proceed) { + proceed.apply(this, [].slice.call(arguments, 1)); + if (this.getSegments) { + this.getSegments(); + } + }); + + + + /** + * + * ColoredArea series type + * + **/ + seriesTypes.coloredarea = H.extendClass(seriesTypes.coloredline); + + H.seriesTypes.coloredarea.prototype.init = function (chart, options) { + options.threshold = options.threshold || null; + H.Series.prototype.init.call(this, chart, options); + }; + + H.seriesTypes.coloredarea.prototype.closeSegment = function (path, segment, translatedThreshold) { + path.push( + L, + segment[segment.length - 1].plotX, + translatedThreshold, + L, + segment[0].plotX, + translatedThreshold + ); + }; + + H.seriesTypes.coloredarea.prototype.drawGraph = function (f) { + H.seriesTypes.coloredline.prototype.drawGraph.call(this, f); + var series = this, + options = this.options, + props = [['graph', options.lineColor || series.color]]; + + each(props, function (prop) { + var graphKey = prop[0], + graph = series[graphKey]; + + if (graph) { // cancel running animations, #459 + // do we have animation + each(series.graphPath, function (segment, j) { + // update color and path + + if (series[graphKey][j]) { + series[graphKey][j].attr({ fill: segment[1] }); + } + }); + + } + }); + }; + + /** + * Extend the base Series getSegmentPath method by adding the path for the area. + * This path is pushed to the series.areaPath property. + * @param {Object} segment of the path + * @returns {Array} Path (SVG) + **/ + H.seriesTypes.coloredarea.prototype.getSegmentPath = function (segment) { + var segmentPath = H.Series.prototype.getSegmentPath.call(this, segment), // call base method + areaSegmentPath = [].concat(segmentPath), // work on a copy for the area path + i, + options = this.options, + segLength = segmentPath.length, + translatedThreshold = this.yAxis.getThreshold(options.threshold), // #2181 + yBottom; + + if (segLength === 3) { // for animation from 1 to two points + areaSegmentPath.push(L, segmentPath[1], segmentPath[2]); + } + if (options.stacking && !this.closedStacks) { + for (i = segment.length - 1; i >= 0; i--) { + + yBottom = pick(segment[i].yBottom, translatedThreshold); + + // step line? + if (i < segment.length - 1 && options.step) { + areaSegmentPath.push(segment[i + 1].plotX, yBottom); + } + areaSegmentPath.push(segment[i].plotX, yBottom); + } + } else { // follow zero line back + this.closeSegment(areaSegmentPath, segment, translatedThreshold); + } + return areaSegmentPath; + }; + + H.seriesTypes.coloredarea.prototype.getGraphPath = function () { + var series = this, + graphPath = [], + segmentPath, + singlePoints = []; // used in drawTracker + // Divide into segments and build graph and area paths + + this.areaPath = []; + each(series.segments, function (segment) { + segmentPath = series.getSegmentPath(segment.points); + // add the segment to the graph, or a single point for tracking + if (segment.points.length > 1) { + graphPath.push([segmentPath, segment.color]); + } else { + singlePoints.push(segment.points); + } + }); + + // Record it for use in drawGraph and drawTracker, and return graphPath + series.singlePoints = singlePoints; + series.graphPath = graphPath; + return graphPath; + + }; + + H.seriesTypes.coloredarea.prototype.drawLegendSymbol = H.LegendSymbolMixin.drawRectangle; })); \ No newline at end of file diff --git a/docs/libs/htmlwidgets-1.5.1/htmlwidgets.js b/docs/libs/htmlwidgets-1.5.1/htmlwidgets.js new file mode 100644 index 00000000..6f3d672d --- /dev/null +++ b/docs/libs/htmlwidgets-1.5.1/htmlwidgets.js @@ -0,0 +1,903 @@ +(function() { + // If window.HTMLWidgets is already defined, then use it; otherwise create a + // new object. This allows preceding code to set options that affect the + // initialization process (though none currently exist). + window.HTMLWidgets = window.HTMLWidgets || {}; + + // See if we're running in a viewer pane. If not, we're in a web browser. + var viewerMode = window.HTMLWidgets.viewerMode = + /\bviewer_pane=1\b/.test(window.location); + + // See if we're running in Shiny mode. If not, it's a static document. + // Note that static widgets can appear in both Shiny and static modes, but + // obviously, Shiny widgets can only appear in Shiny apps/documents. + var shinyMode = window.HTMLWidgets.shinyMode = + typeof(window.Shiny) !== "undefined" && !!window.Shiny.outputBindings; + + // We can't count on jQuery being available, so we implement our own + // version if necessary. + function querySelectorAll(scope, selector) { + if (typeof(jQuery) !== "undefined" && scope instanceof jQuery) { + return scope.find(selector); + } + if (scope.querySelectorAll) { + return scope.querySelectorAll(selector); + } + } + + function asArray(value) { + if (value === null) + return []; + if ($.isArray(value)) + return value; + return [value]; + } + + // Implement jQuery's extend + function extend(target /*, ... */) { + if (arguments.length == 1) { + return target; + } + for (var i = 1; i < arguments.length; i++) { + var source = arguments[i]; + for (var prop in source) { + if (source.hasOwnProperty(prop)) { + target[prop] = source[prop]; + } + } + } + return target; + } + + // IE8 doesn't support Array.forEach. + function forEach(values, callback, thisArg) { + if (values.forEach) { + values.forEach(callback, thisArg); + } else { + for (var i = 0; i < values.length; i++) { + callback.call(thisArg, values[i], i, values); + } + } + } + + // Replaces the specified method with the return value of funcSource. + // + // Note that funcSource should not BE the new method, it should be a function + // that RETURNS the new method. funcSource receives a single argument that is + // the overridden method, it can be called from the new method. The overridden + // method can be called like a regular function, it has the target permanently + // bound to it so "this" will work correctly. + function overrideMethod(target, methodName, funcSource) { + var superFunc = target[methodName] || function() {}; + var superFuncBound = function() { + return superFunc.apply(target, arguments); + }; + target[methodName] = funcSource(superFuncBound); + } + + // Add a method to delegator that, when invoked, calls + // delegatee.methodName. If there is no such method on + // the delegatee, but there was one on delegator before + // delegateMethod was called, then the original version + // is invoked instead. + // For example: + // + // var a = { + // method1: function() { console.log('a1'); } + // method2: function() { console.log('a2'); } + // }; + // var b = { + // method1: function() { console.log('b1'); } + // }; + // delegateMethod(a, b, "method1"); + // delegateMethod(a, b, "method2"); + // a.method1(); + // a.method2(); + // + // The output would be "b1", "a2". + function delegateMethod(delegator, delegatee, methodName) { + var inherited = delegator[methodName]; + delegator[methodName] = function() { + var target = delegatee; + var method = delegatee[methodName]; + + // The method doesn't exist on the delegatee. Instead, + // call the method on the delegator, if it exists. + if (!method) { + target = delegator; + method = inherited; + } + + if (method) { + return method.apply(target, arguments); + } + }; + } + + // Implement a vague facsimilie of jQuery's data method + function elementData(el, name, value) { + if (arguments.length == 2) { + return el["htmlwidget_data_" + name]; + } else if (arguments.length == 3) { + el["htmlwidget_data_" + name] = value; + return el; + } else { + throw new Error("Wrong number of arguments for elementData: " + + arguments.length); + } + } + + // http://stackoverflow.com/questions/3446170/escape-string-for-use-in-javascript-regex + function escapeRegExp(str) { + return str.replace(/[\-\[\]\/\{\}\(\)\*\+\?\.\\\^\$\|]/g, "\\$&"); + } + + function hasClass(el, className) { + var re = new RegExp("\\b" + escapeRegExp(className) + "\\b"); + return re.test(el.className); + } + + // elements - array (or array-like object) of HTML elements + // className - class name to test for + // include - if true, only return elements with given className; + // if false, only return elements *without* given className + function filterByClass(elements, className, include) { + var results = []; + for (var i = 0; i < elements.length; i++) { + if (hasClass(elements[i], className) == include) + results.push(elements[i]); + } + return results; + } + + function on(obj, eventName, func) { + if (obj.addEventListener) { + obj.addEventListener(eventName, func, false); + } else if (obj.attachEvent) { + obj.attachEvent(eventName, func); + } + } + + function off(obj, eventName, func) { + if (obj.removeEventListener) + obj.removeEventListener(eventName, func, false); + else if (obj.detachEvent) { + obj.detachEvent(eventName, func); + } + } + + // Translate array of values to top/right/bottom/left, as usual with + // the "padding" CSS property + // https://developer.mozilla.org/en-US/docs/Web/CSS/padding + function unpackPadding(value) { + if (typeof(value) === "number") + value = [value]; + if (value.length === 1) { + return {top: value[0], right: value[0], bottom: value[0], left: value[0]}; + } + if (value.length === 2) { + return {top: value[0], right: value[1], bottom: value[0], left: value[1]}; + } + if (value.length === 3) { + return {top: value[0], right: value[1], bottom: value[2], left: value[1]}; + } + if (value.length === 4) { + return {top: value[0], right: value[1], bottom: value[2], left: value[3]}; + } + } + + // Convert an unpacked padding object to a CSS value + function paddingToCss(paddingObj) { + return paddingObj.top + "px " + paddingObj.right + "px " + paddingObj.bottom + "px " + paddingObj.left + "px"; + } + + // Makes a number suitable for CSS + function px(x) { + if (typeof(x) === "number") + return x + "px"; + else + return x; + } + + // Retrieves runtime widget sizing information for an element. + // The return value is either null, or an object with fill, padding, + // defaultWidth, defaultHeight fields. + function sizingPolicy(el) { + var sizingEl = document.querySelector("script[data-for='" + el.id + "'][type='application/htmlwidget-sizing']"); + if (!sizingEl) + return null; + var sp = JSON.parse(sizingEl.textContent || sizingEl.text || "{}"); + if (viewerMode) { + return sp.viewer; + } else { + return sp.browser; + } + } + + // @param tasks Array of strings (or falsy value, in which case no-op). + // Each element must be a valid JavaScript expression that yields a + // function. Or, can be an array of objects with "code" and "data" + // properties; in this case, the "code" property should be a string + // of JS that's an expr that yields a function, and "data" should be + // an object that will be added as an additional argument when that + // function is called. + // @param target The object that will be "this" for each function + // execution. + // @param args Array of arguments to be passed to the functions. (The + // same arguments will be passed to all functions.) + function evalAndRun(tasks, target, args) { + if (tasks) { + forEach(tasks, function(task) { + var theseArgs = args; + if (typeof(task) === "object") { + theseArgs = theseArgs.concat([task.data]); + task = task.code; + } + var taskFunc = tryEval(task); + if (typeof(taskFunc) !== "function") { + throw new Error("Task must be a function! Source:\n" + task); + } + taskFunc.apply(target, theseArgs); + }); + } + } + + // Attempt eval() both with and without enclosing in parentheses. + // Note that enclosing coerces a function declaration into + // an expression that eval() can parse + // (otherwise, a SyntaxError is thrown) + function tryEval(code) { + var result = null; + try { + result = eval(code); + } catch(error) { + if (!error instanceof SyntaxError) { + throw error; + } + try { + result = eval("(" + code + ")"); + } catch(e) { + if (e instanceof SyntaxError) { + throw error; + } else { + throw e; + } + } + } + return result; + } + + function initSizing(el) { + var sizing = sizingPolicy(el); + if (!sizing) + return; + + var cel = document.getElementById("htmlwidget_container"); + if (!cel) + return; + + if (typeof(sizing.padding) !== "undefined") { + document.body.style.margin = "0"; + document.body.style.padding = paddingToCss(unpackPadding(sizing.padding)); + } + + if (sizing.fill) { + document.body.style.overflow = "hidden"; + document.body.style.width = "100%"; + document.body.style.height = "100%"; + document.documentElement.style.width = "100%"; + document.documentElement.style.height = "100%"; + if (cel) { + cel.style.position = "absolute"; + var pad = unpackPadding(sizing.padding); + cel.style.top = pad.top + "px"; + cel.style.right = pad.right + "px"; + cel.style.bottom = pad.bottom + "px"; + cel.style.left = pad.left + "px"; + el.style.width = "100%"; + el.style.height = "100%"; + } + + return { + getWidth: function() { return cel.offsetWidth; }, + getHeight: function() { return cel.offsetHeight; } + }; + + } else { + el.style.width = px(sizing.width); + el.style.height = px(sizing.height); + + return { + getWidth: function() { return el.offsetWidth; }, + getHeight: function() { return el.offsetHeight; } + }; + } + } + + // Default implementations for methods + var defaults = { + find: function(scope) { + return querySelectorAll(scope, "." + this.name); + }, + renderError: function(el, err) { + var $el = $(el); + + this.clearError(el); + + // Add all these error classes, as Shiny does + var errClass = "shiny-output-error"; + if (err.type !== null) { + // use the classes of the error condition as CSS class names + errClass = errClass + " " + $.map(asArray(err.type), function(type) { + return errClass + "-" + type; + }).join(" "); + } + errClass = errClass + " htmlwidgets-error"; + + // Is el inline or block? If inline or inline-block, just display:none it + // and add an inline error. + var display = $el.css("display"); + $el.data("restore-display-mode", display); + + if (display === "inline" || display === "inline-block") { + $el.hide(); + if (err.message !== "") { + var errorSpan = $("").addClass(errClass); + errorSpan.text(err.message); + $el.after(errorSpan); + } + } else if (display === "block") { + // If block, add an error just after the el, set visibility:none on the + // el, and position the error to be on top of the el. + // Mark it with a unique ID and CSS class so we can remove it later. + $el.css("visibility", "hidden"); + if (err.message !== "") { + var errorDiv = $("
    ").addClass(errClass).css("position", "absolute") + .css("top", el.offsetTop) + .css("left", el.offsetLeft) + // setting width can push out the page size, forcing otherwise + // unnecessary scrollbars to appear and making it impossible for + // the element to shrink; so use max-width instead + .css("maxWidth", el.offsetWidth) + .css("height", el.offsetHeight); + errorDiv.text(err.message); + $el.after(errorDiv); + + // Really dumb way to keep the size/position of the error in sync with + // the parent element as the window is resized or whatever. + var intId = setInterval(function() { + if (!errorDiv[0].parentElement) { + clearInterval(intId); + return; + } + errorDiv + .css("top", el.offsetTop) + .css("left", el.offsetLeft) + .css("maxWidth", el.offsetWidth) + .css("height", el.offsetHeight); + }, 500); + } + } + }, + clearError: function(el) { + var $el = $(el); + var display = $el.data("restore-display-mode"); + $el.data("restore-display-mode", null); + + if (display === "inline" || display === "inline-block") { + if (display) + $el.css("display", display); + $(el.nextSibling).filter(".htmlwidgets-error").remove(); + } else if (display === "block"){ + $el.css("visibility", "inherit"); + $(el.nextSibling).filter(".htmlwidgets-error").remove(); + } + }, + sizing: {} + }; + + // Called by widget bindings to register a new type of widget. The definition + // object can contain the following properties: + // - name (required) - A string indicating the binding name, which will be + // used by default as the CSS classname to look for. + // - initialize (optional) - A function(el) that will be called once per + // widget element; if a value is returned, it will be passed as the third + // value to renderValue. + // - renderValue (required) - A function(el, data, initValue) that will be + // called with data. Static contexts will cause this to be called once per + // element; Shiny apps will cause this to be called multiple times per + // element, as the data changes. + window.HTMLWidgets.widget = function(definition) { + if (!definition.name) { + throw new Error("Widget must have a name"); + } + if (!definition.type) { + throw new Error("Widget must have a type"); + } + // Currently we only support output widgets + if (definition.type !== "output") { + throw new Error("Unrecognized widget type '" + definition.type + "'"); + } + // TODO: Verify that .name is a valid CSS classname + + // Support new-style instance-bound definitions. Old-style class-bound + // definitions have one widget "object" per widget per type/class of + // widget; the renderValue and resize methods on such widget objects + // take el and instance arguments, because the widget object can't + // store them. New-style instance-bound definitions have one widget + // object per widget instance; the definition that's passed in doesn't + // provide renderValue or resize methods at all, just the single method + // factory(el, width, height) + // which returns an object that has renderValue(x) and resize(w, h). + // This enables a far more natural programming style for the widget + // author, who can store per-instance state using either OO-style + // instance fields or functional-style closure variables (I guess this + // is in contrast to what can only be called C-style pseudo-OO which is + // what we required before). + if (definition.factory) { + definition = createLegacyDefinitionAdapter(definition); + } + + if (!definition.renderValue) { + throw new Error("Widget must have a renderValue function"); + } + + // For static rendering (non-Shiny), use a simple widget registration + // scheme. We also use this scheme for Shiny apps/documents that also + // contain static widgets. + window.HTMLWidgets.widgets = window.HTMLWidgets.widgets || []; + // Merge defaults into the definition; don't mutate the original definition. + var staticBinding = extend({}, defaults, definition); + overrideMethod(staticBinding, "find", function(superfunc) { + return function(scope) { + var results = superfunc(scope); + // Filter out Shiny outputs, we only want the static kind + return filterByClass(results, "html-widget-output", false); + }; + }); + window.HTMLWidgets.widgets.push(staticBinding); + + if (shinyMode) { + // Shiny is running. Register the definition with an output binding. + // The definition itself will not be the output binding, instead + // we will make an output binding object that delegates to the + // definition. This is because we foolishly used the same method + // name (renderValue) for htmlwidgets definition and Shiny bindings + // but they actually have quite different semantics (the Shiny + // bindings receive data that includes lots of metadata that it + // strips off before calling htmlwidgets renderValue). We can't + // just ignore the difference because in some widgets it's helpful + // to call this.renderValue() from inside of resize(), and if + // we're not delegating, then that call will go to the Shiny + // version instead of the htmlwidgets version. + + // Merge defaults with definition, without mutating either. + var bindingDef = extend({}, defaults, definition); + + // This object will be our actual Shiny binding. + var shinyBinding = new Shiny.OutputBinding(); + + // With a few exceptions, we'll want to simply use the bindingDef's + // version of methods if they are available, otherwise fall back to + // Shiny's defaults. NOTE: If Shiny's output bindings gain additional + // methods in the future, and we want them to be overrideable by + // HTMLWidget binding definitions, then we'll need to add them to this + // list. + delegateMethod(shinyBinding, bindingDef, "getId"); + delegateMethod(shinyBinding, bindingDef, "onValueChange"); + delegateMethod(shinyBinding, bindingDef, "onValueError"); + delegateMethod(shinyBinding, bindingDef, "renderError"); + delegateMethod(shinyBinding, bindingDef, "clearError"); + delegateMethod(shinyBinding, bindingDef, "showProgress"); + + // The find, renderValue, and resize are handled differently, because we + // want to actually decorate the behavior of the bindingDef methods. + + shinyBinding.find = function(scope) { + var results = bindingDef.find(scope); + + // Only return elements that are Shiny outputs, not static ones + var dynamicResults = results.filter(".html-widget-output"); + + // It's possible that whatever caused Shiny to think there might be + // new dynamic outputs, also caused there to be new static outputs. + // Since there might be lots of different htmlwidgets bindings, we + // schedule execution for later--no need to staticRender multiple + // times. + if (results.length !== dynamicResults.length) + scheduleStaticRender(); + + return dynamicResults; + }; + + // Wrap renderValue to handle initialization, which unfortunately isn't + // supported natively by Shiny at the time of this writing. + + shinyBinding.renderValue = function(el, data) { + Shiny.renderDependencies(data.deps); + // Resolve strings marked as javascript literals to objects + if (!(data.evals instanceof Array)) data.evals = [data.evals]; + for (var i = 0; data.evals && i < data.evals.length; i++) { + window.HTMLWidgets.evaluateStringMember(data.x, data.evals[i]); + } + if (!bindingDef.renderOnNullValue) { + if (data.x === null) { + el.style.visibility = "hidden"; + return; + } else { + el.style.visibility = "inherit"; + } + } + if (!elementData(el, "initialized")) { + initSizing(el); + + elementData(el, "initialized", true); + if (bindingDef.initialize) { + var result = bindingDef.initialize(el, el.offsetWidth, + el.offsetHeight); + elementData(el, "init_result", result); + } + } + bindingDef.renderValue(el, data.x, elementData(el, "init_result")); + evalAndRun(data.jsHooks.render, elementData(el, "init_result"), [el, data.x]); + }; + + // Only override resize if bindingDef implements it + if (bindingDef.resize) { + shinyBinding.resize = function(el, width, height) { + // Shiny can call resize before initialize/renderValue have been + // called, which doesn't make sense for widgets. + if (elementData(el, "initialized")) { + bindingDef.resize(el, width, height, elementData(el, "init_result")); + } + }; + } + + Shiny.outputBindings.register(shinyBinding, bindingDef.name); + } + }; + + var scheduleStaticRenderTimerId = null; + function scheduleStaticRender() { + if (!scheduleStaticRenderTimerId) { + scheduleStaticRenderTimerId = setTimeout(function() { + scheduleStaticRenderTimerId = null; + window.HTMLWidgets.staticRender(); + }, 1); + } + } + + // Render static widgets after the document finishes loading + // Statically render all elements that are of this widget's class + window.HTMLWidgets.staticRender = function() { + var bindings = window.HTMLWidgets.widgets || []; + forEach(bindings, function(binding) { + var matches = binding.find(document.documentElement); + forEach(matches, function(el) { + var sizeObj = initSizing(el, binding); + + if (hasClass(el, "html-widget-static-bound")) + return; + el.className = el.className + " html-widget-static-bound"; + + var initResult; + if (binding.initialize) { + initResult = binding.initialize(el, + sizeObj ? sizeObj.getWidth() : el.offsetWidth, + sizeObj ? sizeObj.getHeight() : el.offsetHeight + ); + elementData(el, "init_result", initResult); + } + + if (binding.resize) { + var lastSize = { + w: sizeObj ? sizeObj.getWidth() : el.offsetWidth, + h: sizeObj ? sizeObj.getHeight() : el.offsetHeight + }; + var resizeHandler = function(e) { + var size = { + w: sizeObj ? sizeObj.getWidth() : el.offsetWidth, + h: sizeObj ? sizeObj.getHeight() : el.offsetHeight + }; + if (size.w === 0 && size.h === 0) + return; + if (size.w === lastSize.w && size.h === lastSize.h) + return; + lastSize = size; + binding.resize(el, size.w, size.h, initResult); + }; + + on(window, "resize", resizeHandler); + + // This is needed for cases where we're running in a Shiny + // app, but the widget itself is not a Shiny output, but + // rather a simple static widget. One example of this is + // an rmarkdown document that has runtime:shiny and widget + // that isn't in a render function. Shiny only knows to + // call resize handlers for Shiny outputs, not for static + // widgets, so we do it ourselves. + if (window.jQuery) { + window.jQuery(document).on( + "shown.htmlwidgets shown.bs.tab.htmlwidgets shown.bs.collapse.htmlwidgets", + resizeHandler + ); + window.jQuery(document).on( + "hidden.htmlwidgets hidden.bs.tab.htmlwidgets hidden.bs.collapse.htmlwidgets", + resizeHandler + ); + } + + // This is needed for the specific case of ioslides, which + // flips slides between display:none and display:block. + // Ideally we would not have to have ioslide-specific code + // here, but rather have ioslides raise a generic event, + // but the rmarkdown package just went to CRAN so the + // window to getting that fixed may be long. + if (window.addEventListener) { + // It's OK to limit this to window.addEventListener + // browsers because ioslides itself only supports + // such browsers. + on(document, "slideenter", resizeHandler); + on(document, "slideleave", resizeHandler); + } + } + + var scriptData = document.querySelector("script[data-for='" + el.id + "'][type='application/json']"); + if (scriptData) { + var data = JSON.parse(scriptData.textContent || scriptData.text); + // Resolve strings marked as javascript literals to objects + if (!(data.evals instanceof Array)) data.evals = [data.evals]; + for (var k = 0; data.evals && k < data.evals.length; k++) { + window.HTMLWidgets.evaluateStringMember(data.x, data.evals[k]); + } + binding.renderValue(el, data.x, initResult); + evalAndRun(data.jsHooks.render, initResult, [el, data.x]); + } + }); + }); + + invokePostRenderHandlers(); + } + + + function has_jQuery3() { + if (!window.jQuery) { + return false; + } + var $version = window.jQuery.fn.jquery; + var $major_version = parseInt($version.split(".")[0]); + return $major_version >= 3; + } + + /* + / Shiny 1.4 bumped jQuery from 1.x to 3.x which means jQuery's + / on-ready handler (i.e., $(fn)) is now asyncronous (i.e., it now + / really means $(setTimeout(fn)). + / https://jquery.com/upgrade-guide/3.0/#breaking-change-document-ready-handlers-are-now-asynchronous + / + / Since Shiny uses $() to schedule initShiny, shiny>=1.4 calls initShiny + / one tick later than it did before, which means staticRender() is + / called renderValue() earlier than (advanced) widget authors might be expecting. + / https://github.com/rstudio/shiny/issues/2630 + / + / For a concrete example, leaflet has some methods (e.g., updateBounds) + / which reference Shiny methods registered in initShiny (e.g., setInputValue). + / Since leaflet is privy to this life-cycle, it knows to use setTimeout() to + / delay execution of those methods (until Shiny methods are ready) + / https://github.com/rstudio/leaflet/blob/18ec981/javascript/src/index.js#L266-L268 + / + / Ideally widget authors wouldn't need to use this setTimeout() hack that + / leaflet uses to call Shiny methods on a staticRender(). In the long run, + / the logic initShiny should be broken up so that method registration happens + / right away, but binding happens later. + */ + function maybeStaticRenderLater() { + if (shinyMode && has_jQuery3()) { + window.jQuery(window.HTMLWidgets.staticRender); + } else { + window.HTMLWidgets.staticRender(); + } + } + + if (document.addEventListener) { + document.addEventListener("DOMContentLoaded", function() { + document.removeEventListener("DOMContentLoaded", arguments.callee, false); + maybeStaticRenderLater(); + }, false); + } else if (document.attachEvent) { + document.attachEvent("onreadystatechange", function() { + if (document.readyState === "complete") { + document.detachEvent("onreadystatechange", arguments.callee); + maybeStaticRenderLater(); + } + }); + } + + + window.HTMLWidgets.getAttachmentUrl = function(depname, key) { + // If no key, default to the first item + if (typeof(key) === "undefined") + key = 1; + + var link = document.getElementById(depname + "-" + key + "-attachment"); + if (!link) { + throw new Error("Attachment " + depname + "/" + key + " not found in document"); + } + return link.getAttribute("href"); + }; + + window.HTMLWidgets.dataframeToD3 = function(df) { + var names = []; + var length; + for (var name in df) { + if (df.hasOwnProperty(name)) + names.push(name); + if (typeof(df[name]) !== "object" || typeof(df[name].length) === "undefined") { + throw new Error("All fields must be arrays"); + } else if (typeof(length) !== "undefined" && length !== df[name].length) { + throw new Error("All fields must be arrays of the same length"); + } + length = df[name].length; + } + var results = []; + var item; + for (var row = 0; row < length; row++) { + item = {}; + for (var col = 0; col < names.length; col++) { + item[names[col]] = df[names[col]][row]; + } + results.push(item); + } + return results; + }; + + window.HTMLWidgets.transposeArray2D = function(array) { + if (array.length === 0) return array; + var newArray = array[0].map(function(col, i) { + return array.map(function(row) { + return row[i] + }) + }); + return newArray; + }; + // Split value at splitChar, but allow splitChar to be escaped + // using escapeChar. Any other characters escaped by escapeChar + // will be included as usual (including escapeChar itself). + function splitWithEscape(value, splitChar, escapeChar) { + var results = []; + var escapeMode = false; + var currentResult = ""; + for (var pos = 0; pos < value.length; pos++) { + if (!escapeMode) { + if (value[pos] === splitChar) { + results.push(currentResult); + currentResult = ""; + } else if (value[pos] === escapeChar) { + escapeMode = true; + } else { + currentResult += value[pos]; + } + } else { + currentResult += value[pos]; + escapeMode = false; + } + } + if (currentResult !== "") { + results.push(currentResult); + } + return results; + } + // Function authored by Yihui/JJ Allaire + window.HTMLWidgets.evaluateStringMember = function(o, member) { + var parts = splitWithEscape(member, '.', '\\'); + for (var i = 0, l = parts.length; i < l; i++) { + var part = parts[i]; + // part may be a character or 'numeric' member name + if (o !== null && typeof o === "object" && part in o) { + if (i == (l - 1)) { // if we are at the end of the line then evalulate + if (typeof o[part] === "string") + o[part] = tryEval(o[part]); + } else { // otherwise continue to next embedded object + o = o[part]; + } + } + } + }; + + // Retrieve the HTMLWidget instance (i.e. the return value of an + // HTMLWidget binding's initialize() or factory() function) + // associated with an element, or null if none. + window.HTMLWidgets.getInstance = function(el) { + return elementData(el, "init_result"); + }; + + // Finds the first element in the scope that matches the selector, + // and returns the HTMLWidget instance (i.e. the return value of + // an HTMLWidget binding's initialize() or factory() function) + // associated with that element, if any. If no element matches the + // selector, or the first matching element has no HTMLWidget + // instance associated with it, then null is returned. + // + // The scope argument is optional, and defaults to window.document. + window.HTMLWidgets.find = function(scope, selector) { + if (arguments.length == 1) { + selector = scope; + scope = document; + } + + var el = scope.querySelector(selector); + if (el === null) { + return null; + } else { + return window.HTMLWidgets.getInstance(el); + } + }; + + // Finds all elements in the scope that match the selector, and + // returns the HTMLWidget instances (i.e. the return values of + // an HTMLWidget binding's initialize() or factory() function) + // associated with the elements, in an array. If elements that + // match the selector don't have an associated HTMLWidget + // instance, the returned array will contain nulls. + // + // The scope argument is optional, and defaults to window.document. + window.HTMLWidgets.findAll = function(scope, selector) { + if (arguments.length == 1) { + selector = scope; + scope = document; + } + + var nodes = scope.querySelectorAll(selector); + var results = []; + for (var i = 0; i < nodes.length; i++) { + results.push(window.HTMLWidgets.getInstance(nodes[i])); + } + return results; + }; + + var postRenderHandlers = []; + function invokePostRenderHandlers() { + while (postRenderHandlers.length) { + var handler = postRenderHandlers.shift(); + if (handler) { + handler(); + } + } + } + + // Register the given callback function to be invoked after the + // next time static widgets are rendered. + window.HTMLWidgets.addPostRenderHandler = function(callback) { + postRenderHandlers.push(callback); + }; + + // Takes a new-style instance-bound definition, and returns an + // old-style class-bound definition. This saves us from having + // to rewrite all the logic in this file to accomodate both + // types of definitions. + function createLegacyDefinitionAdapter(defn) { + var result = { + name: defn.name, + type: defn.type, + initialize: function(el, width, height) { + return defn.factory(el, width, height); + }, + renderValue: function(el, x, instance) { + return instance.renderValue(x); + }, + resize: function(el, width, height, instance) { + return instance.resize(width, height); + } + }; + + if (defn.find) + result.find = defn.find; + if (defn.renderError) + result.renderError = defn.renderError; + if (defn.clearError) + result.clearError = defn.clearError; + + return result; + } +})(); + diff --git a/docs/libs/plotly-binding-4.9.2/plotly.js b/docs/libs/plotly-binding-4.9.2/plotly.js new file mode 100644 index 00000000..a625ab2e --- /dev/null +++ b/docs/libs/plotly-binding-4.9.2/plotly.js @@ -0,0 +1,935 @@ + +HTMLWidgets.widget({ + name: "plotly", + type: "output", + + initialize: function(el, width, height) { + return {}; + }, + + resize: function(el, width, height, instance) { + if (instance.autosize) { + var width = instance.width || width; + var height = instance.height || height; + Plotly.relayout(el.id, {width: width, height: height}); + } + }, + + renderValue: function(el, x, instance) { + + // Plotly.relayout() mutates the plot input object, so make sure to + // keep a reference to the user-supplied width/height *before* + // we call Plotly.plot(); + var lay = x.layout || {}; + instance.width = lay.width; + instance.height = lay.height; + instance.autosize = lay.autosize || true; + + /* + / 'inform the world' about highlighting options this is so other + / crosstalk libraries have a chance to respond to special settings + / such as persistent selection. + / AFAIK, leaflet is the only library with such intergration + / https://github.com/rstudio/leaflet/pull/346/files#diff-ad0c2d51ce5fdf8c90c7395b102f4265R154 + */ + var ctConfig = crosstalk.var('plotlyCrosstalkOpts').set(x.highlight); + + if (typeof(window) !== "undefined") { + // make sure plots don't get created outside the network (for on-prem) + window.PLOTLYENV = window.PLOTLYENV || {}; + window.PLOTLYENV.BASE_URL = x.base_url; + + // Enable persistent selection when shift key is down + // https://stackoverflow.com/questions/1828613/check-if-a-key-is-down + var persistOnShift = function(e) { + if (!e) window.event; + if (e.shiftKey) { + x.highlight.persistent = true; + x.highlight.persistentShift = true; + } else { + x.highlight.persistent = false; + x.highlight.persistentShift = false; + } + }; + + // Only relevant if we haven't forced persistent mode at command line + if (!x.highlight.persistent) { + window.onmousemove = persistOnShift; + } + } + + var graphDiv = document.getElementById(el.id); + + // TODO: move the control panel injection strategy inside here... + HTMLWidgets.addPostRenderHandler(function() { + + // lower the z-index of the modebar to prevent it from highjacking hover + // (TODO: do this via CSS?) + // https://github.com/ropensci/plotly/issues/956 + // https://www.w3schools.com/jsref/prop_style_zindex.asp + var modebars = document.querySelectorAll(".js-plotly-plot .plotly .modebar"); + for (var i = 0; i < modebars.length; i++) { + modebars[i].style.zIndex = 1; + } + }); + + // inject a "control panel" holding selectize/dynamic color widget(s) + if (x.selectize || x.highlight.dynamic && !instance.plotly) { + var flex = document.createElement("div"); + flex.class = "plotly-crosstalk-control-panel"; + flex.style = "display: flex; flex-wrap: wrap"; + + // inject the colourpicker HTML container into the flexbox + if (x.highlight.dynamic) { + var pickerDiv = document.createElement("div"); + + var pickerInput = document.createElement("input"); + pickerInput.id = el.id + "-colourpicker"; + pickerInput.placeholder = "asdasd"; + + var pickerLabel = document.createElement("label"); + pickerLabel.for = pickerInput.id; + pickerLabel.innerHTML = "Brush color  "; + + pickerDiv.appendChild(pickerLabel); + pickerDiv.appendChild(pickerInput); + flex.appendChild(pickerDiv); + } + + // inject selectize HTML containers (one for every crosstalk group) + if (x.selectize) { + var ids = Object.keys(x.selectize); + + for (var i = 0; i < ids.length; i++) { + var container = document.createElement("div"); + container.id = ids[i]; + container.style = "width: 80%; height: 10%"; + container.class = "form-group crosstalk-input-plotly-highlight"; + + var label = document.createElement("label"); + label.for = ids[i]; + label.innerHTML = x.selectize[ids[i]].group; + label.class = "control-label"; + + var selectDiv = document.createElement("div"); + var select = document.createElement("select"); + select.multiple = true; + + selectDiv.appendChild(select); + container.appendChild(label); + container.appendChild(selectDiv); + flex.appendChild(container); + } + } + + // finally, insert the flexbox inside the htmlwidget container, + // but before the plotly graph div + graphDiv.parentElement.insertBefore(flex, graphDiv); + + if (x.highlight.dynamic) { + var picker = $("#" + pickerInput.id); + var colors = x.highlight.color || []; + // TODO: let users specify options? + var opts = { + value: colors[0], + showColour: "both", + palette: "limited", + allowedCols: colors.join(" "), + width: "20%", + height: "10%" + }; + picker.colourpicker({changeDelay: 0}); + picker.colourpicker("settings", opts); + picker.colourpicker("value", opts.value); + // inform crosstalk about a change in the current selection colour + var grps = x.highlight.ctGroups || []; + for (var i = 0; i < grps.length; i++) { + crosstalk.group(grps[i]).var('plotlySelectionColour') + .set(picker.colourpicker('value')); + } + picker.on("change", function() { + for (var i = 0; i < grps.length; i++) { + crosstalk.group(grps[i]).var('plotlySelectionColour') + .set(picker.colourpicker('value')); + } + }); + } + } + + // if no plot exists yet, create one with a particular configuration + if (!instance.plotly) { + + var plot = Plotly.plot(graphDiv, x); + instance.plotly = true; + + } else { + + // this is essentially equivalent to Plotly.newPlot(), but avoids creating + // a new webgl context + // https://github.com/plotly/plotly.js/blob/2b24f9def901831e61282076cf3f835598d56f0e/src/plot_api/plot_api.js#L531-L532 + + // TODO: restore crosstalk selections? + Plotly.purge(graphDiv); + // TODO: why is this necessary to get crosstalk working? + graphDiv.data = undefined; + graphDiv.layout = undefined; + var plot = Plotly.plot(graphDiv, x); + } + + // Trigger plotly.js calls defined via `plotlyProxy()` + plot.then(function() { + if (HTMLWidgets.shinyMode) { + Shiny.addCustomMessageHandler("plotly-calls", function(msg) { + var gd = document.getElementById(msg.id); + if (!gd) { + throw new Error("Couldn't find plotly graph with id: " + msg.id); + } + // This isn't an official plotly.js method, but it's the only current way to + // change just the configuration of a plot + // https://community.plot.ly/t/update-config-function/9057 + if (msg.method == "reconfig") { + Plotly.react(gd, gd.data, gd.layout, msg.args); + return; + } + if (!Plotly[msg.method]) { + throw new Error("Unknown method " + msg.method); + } + var args = [gd].concat(msg.args); + Plotly[msg.method].apply(null, args); + }); + } + + // plotly's mapbox API doesn't currently support setting bounding boxes + // https://www.mapbox.com/mapbox-gl-js/example/fitbounds/ + // so we do this manually... + // TODO: make sure this triggers on a redraw and relayout as well as on initial draw + var mapboxIDs = graphDiv._fullLayout._subplots.mapbox || []; + for (var i = 0; i < mapboxIDs.length; i++) { + var id = mapboxIDs[i]; + var mapOpts = x.layout[id] || {}; + var args = mapOpts._fitBounds || {}; + if (!args) { + continue; + } + var mapObj = graphDiv._fullLayout[id]._subplot.map; + mapObj.fitBounds(args.bounds, args.options); + } + + }); + + // Attach attributes (e.g., "key", "z") to plotly event data + function eventDataWithKey(eventData) { + if (eventData === undefined || !eventData.hasOwnProperty("points")) { + return null; + } + return eventData.points.map(function(pt) { + var obj = { + curveNumber: pt.curveNumber, + pointNumber: pt.pointNumber, + x: pt.x, + y: pt.y + }; + + // If 'z' is reported with the event data, then use it! + if (pt.hasOwnProperty("z")) { + obj.z = pt.z; + } + + if (pt.hasOwnProperty("customdata")) { + obj.customdata = pt.customdata; + } + + /* + TL;DR: (I think) we have to select the graph div (again) to attach keys... + + Why? Remember that crosstalk will dynamically add/delete traces + (see traceManager.prototype.updateSelection() below) + For this reason, we can't simply grab keys from x.data (like we did previously) + Moreover, we can't use _fullData, since that doesn't include + unofficial attributes. It's true that click/hover events fire with + pt.data, but drag events don't... + */ + var gd = document.getElementById(el.id); + var trace = gd.data[pt.curveNumber]; + + if (!trace._isSimpleKey) { + var attrsToAttach = ["key"]; + } else { + // simple keys fire the whole key + obj.key = trace.key; + var attrsToAttach = []; + } + + for (var i = 0; i < attrsToAttach.length; i++) { + var attr = trace[attrsToAttach[i]]; + if (Array.isArray(attr)) { + if (typeof pt.pointNumber === "number") { + obj[attrsToAttach[i]] = attr[pt.pointNumber]; + } else if (Array.isArray(pt.pointNumber)) { + obj[attrsToAttach[i]] = attr[pt.pointNumber[0]][pt.pointNumber[1]]; + } else if (Array.isArray(pt.pointNumbers)) { + obj[attrsToAttach[i]] = pt.pointNumbers.map(function(idx) { return attr[idx]; }); + } + } + } + return obj; + }); + } + + + var legendEventData = function(d) { + // if legendgroup is not relevant just return the trace + var trace = d.data[d.curveNumber]; + if (!trace.legendgroup) return trace; + + // if legendgroup was specified, return all traces that match the group + var legendgrps = d.data.map(function(trace){ return trace.legendgroup; }); + var traces = []; + for (i = 0; i < legendgrps.length; i++) { + if (legendgrps[i] == trace.legendgroup) { + traces.push(d.data[i]); + } + } + + return traces; + }; + + + // send user input event data to shiny + if (HTMLWidgets.shinyMode && Shiny.setInputValue) { + + // Some events clear other input values + // TODO: always register these? + var eventClearMap = { + plotly_deselect: ["plotly_selected", "plotly_selecting", "plotly_brushed", "plotly_brushing", "plotly_click"], + plotly_unhover: ["plotly_hover"], + plotly_doubleclick: ["plotly_click"] + }; + + Object.keys(eventClearMap).map(function(evt) { + graphDiv.on(evt, function() { + var inputsToClear = eventClearMap[evt]; + inputsToClear.map(function(input) { + Shiny.setInputValue(input + "-" + x.source, null, {priority: "event"}); + }); + }); + }); + + var eventDataFunctionMap = { + plotly_click: eventDataWithKey, + plotly_sunburstclick: eventDataWithKey, + plotly_hover: eventDataWithKey, + plotly_unhover: eventDataWithKey, + // If 'plotly_selected' has already been fired, and you click + // on the plot afterwards, this event fires `undefined`?!? + // That might be considered a plotly.js bug, but it doesn't make + // sense for this input change to occur if `d` is falsy because, + // even in the empty selection case, `d` is truthy (an object), + // and the 'plotly_deselect' event will reset this input + plotly_selected: function(d) { if (d) { return eventDataWithKey(d); } }, + plotly_selecting: function(d) { if (d) { return eventDataWithKey(d); } }, + plotly_brushed: function(d) { + if (d) { return d.range ? d.range : d.lassoPoints; } + }, + plotly_brushing: function(d) { + if (d) { return d.range ? d.range : d.lassoPoints; } + }, + plotly_legendclick: legendEventData, + plotly_legenddoubleclick: legendEventData, + plotly_clickannotation: function(d) { return d.fullAnnotation } + }; + + var registerShinyValue = function(event) { + var eventDataPreProcessor = eventDataFunctionMap[event] || function(d) { return d ? d : el.id }; + // some events are unique to the R package + var plotlyJSevent = (event == "plotly_brushed") ? "plotly_selected" : (event == "plotly_brushing") ? "plotly_selecting" : event; + // register the event + graphDiv.on(plotlyJSevent, function(d) { + Shiny.setInputValue( + event + "-" + x.source, + JSON.stringify(eventDataPreProcessor(d)), + {priority: "event"} + ); + }); + } + + var shinyEvents = x.shinyEvents || []; + shinyEvents.map(registerShinyValue); + } + + // Given an array of {curveNumber: x, pointNumber: y} objects, + // return a hash of { + // set1: {value: [key1, key2, ...], _isSimpleKey: false}, + // set2: {value: [key3, key4, ...], _isSimpleKey: false} + // } + function pointsToKeys(points) { + var keysBySet = {}; + for (var i = 0; i < points.length; i++) { + + var trace = graphDiv.data[points[i].curveNumber]; + if (!trace.key || !trace.set) { + continue; + } + + // set defaults for this keySet + // note that we don't track the nested property (yet) since we always + // emit the union -- http://cpsievert.github.io/talks/20161212b/#21 + keysBySet[trace.set] = keysBySet[trace.set] || { + value: [], + _isSimpleKey: trace._isSimpleKey + }; + + // Use pointNumber by default, but aggregated traces should emit pointNumbers + var ptNum = points[i].pointNumber; + var hasPtNum = typeof ptNum === "number"; + var ptNum = hasPtNum ? ptNum : points[i].pointNumbers; + + // selecting a point of a "simple" trace means: select the + // entire key attached to this trace, which is useful for, + // say clicking on a fitted line to select corresponding observations + var key = trace._isSimpleKey ? trace.key : Array.isArray(ptNum) ? ptNum.map(function(idx) { return trace.key[idx]; }) : trace.key[ptNum]; + // http://stackoverflow.com/questions/10865025/merge-flatten-an-array-of-arrays-in-javascript + var keyFlat = trace._isNestedKey ? [].concat.apply([], key) : key; + + // TODO: better to only add new values? + keysBySet[trace.set].value = keysBySet[trace.set].value.concat(keyFlat); + } + + return keysBySet; + } + + + x.highlight.color = x.highlight.color || []; + // make sure highlight color is an array + if (!Array.isArray(x.highlight.color)) { + x.highlight.color = [x.highlight.color]; + } + + var traceManager = new TraceManager(graphDiv, x.highlight); + + // Gather all *unique* sets. + var allSets = []; + for (var curveIdx = 0; curveIdx < x.data.length; curveIdx++) { + var newSet = x.data[curveIdx].set; + if (newSet) { + if (allSets.indexOf(newSet) === -1) { + allSets.push(newSet); + } + } + } + + // register event listeners for all sets + for (var i = 0; i < allSets.length; i++) { + + var set = allSets[i]; + var selection = new crosstalk.SelectionHandle(set); + var filter = new crosstalk.FilterHandle(set); + + var filterChange = function(e) { + removeBrush(el); + traceManager.updateFilter(set, e.value); + }; + filter.on("change", filterChange); + + + var selectionChange = function(e) { + + // Workaround for 'plotly_selected' now firing previously selected + // points (in addition to new ones) when holding shift key. In our case, + // we just want the new keys + if (x.highlight.on === "plotly_selected" && x.highlight.persistentShift) { + // https://stackoverflow.com/questions/1187518/how-to-get-the-difference-between-two-arrays-in-javascript + Array.prototype.diff = function(a) { + return this.filter(function(i) {return a.indexOf(i) < 0;}); + }; + e.value = e.value.diff(e.oldValue); + } + + // array of "event objects" tracking the selection history + // this is used to avoid adding redundant selections + var selectionHistory = crosstalk.var("plotlySelectionHistory").get() || []; + + // Construct an event object "defining" the current event. + var event = { + receiverID: traceManager.gd.id, + plotlySelectionColour: crosstalk.group(set).var("plotlySelectionColour").get() + }; + event[set] = e.value; + // TODO: is there a smarter way to check object equality? + if (selectionHistory.length > 0) { + var ev = JSON.stringify(event); + for (var i = 0; i < selectionHistory.length; i++) { + var sel = JSON.stringify(selectionHistory[i]); + if (sel == ev) { + return; + } + } + } + + // accumulate history for persistent selection + if (!x.highlight.persistent) { + selectionHistory = [event]; + } else { + selectionHistory.push(event); + } + crosstalk.var("plotlySelectionHistory").set(selectionHistory); + + // do the actual updating of traces, frames, and the selectize widget + traceManager.updateSelection(set, e.value); + // https://github.com/selectize/selectize.js/blob/master/docs/api.md#methods_items + if (x.selectize) { + if (!x.highlight.persistent || e.value === null) { + selectize.clear(true); + } + selectize.addItems(e.value, true); + selectize.close(); + } + } + selection.on("change", selectionChange); + + // Set a crosstalk variable selection value, triggering an update + var turnOn = function(e) { + if (e) { + var selectedKeys = pointsToKeys(e.points); + // Keys are group names, values are array of selected keys from group. + for (var set in selectedKeys) { + if (selectedKeys.hasOwnProperty(set)) { + selection.set(selectedKeys[set].value, {sender: el}); + } + } + } + }; + if (x.highlight.debounce > 0) { + turnOn = debounce(turnOn, x.highlight.debounce); + } + graphDiv.on(x.highlight.on, turnOn); + + graphDiv.on(x.highlight.off, function turnOff(e) { + // remove any visual clues + removeBrush(el); + // remove any selection history + crosstalk.var("plotlySelectionHistory").set(null); + // trigger the actual removal of selection traces + selection.set(null, {sender: el}); + }); + + // register a callback for selectize so that there is bi-directional + // communication between the widget and direct manipulation events + if (x.selectize) { + var selectizeID = Object.keys(x.selectize)[i]; + var items = x.selectize[selectizeID].items; + var first = [{value: "", label: "(All)"}]; + var opts = { + options: first.concat(items), + searchField: "label", + valueField: "value", + labelField: "label", + maxItems: 50 + }; + var select = $("#" + selectizeID).find("select")[0]; + var selectize = $(select).selectize(opts)[0].selectize; + // NOTE: this callback is triggered when *directly* altering + // dropdown items + selectize.on("change", function() { + var currentItems = traceManager.groupSelections[set] || []; + if (!x.highlight.persistent) { + removeBrush(el); + for (var i = 0; i < currentItems.length; i++) { + selectize.removeItem(currentItems[i], true); + } + } + var newItems = selectize.items.filter(function(idx) { + return currentItems.indexOf(idx) < 0; + }); + if (newItems.length > 0) { + traceManager.updateSelection(set, newItems); + } else { + // Item has been removed... + // TODO: this logic won't work for dynamically changing palette + traceManager.updateSelection(set, null); + traceManager.updateSelection(set, selectize.items); + } + }); + } + } // end of selectionChange + + } // end of renderValue +}); // end of widget definition + +/** + * @param graphDiv The Plotly graph div + * @param highlight An object with options for updating selection(s) + */ +function TraceManager(graphDiv, highlight) { + // The Plotly graph div + this.gd = graphDiv; + + // Preserve the original data. + // TODO: try using Lib.extendFlat() as done in + // https://github.com/plotly/plotly.js/pull/1136 + this.origData = JSON.parse(JSON.stringify(graphDiv.data)); + + // avoid doing this over and over + this.origOpacity = []; + for (var i = 0; i < this.origData.length; i++) { + this.origOpacity[i] = this.origData[i].opacity === 0 ? 0 : (this.origData[i].opacity || 1); + } + + // key: group name, value: null or array of keys representing the + // most recently received selection for that group. + this.groupSelections = {}; + + // selection parameters (e.g., transient versus persistent selection) + this.highlight = highlight; +} + +TraceManager.prototype.close = function() { + // TODO: Unhook all event handlers +}; + +TraceManager.prototype.updateFilter = function(group, keys) { + + if (typeof(keys) === "undefined" || keys === null) { + + this.gd.data = JSON.parse(JSON.stringify(this.origData)); + + } else { + + var traces = []; + for (var i = 0; i < this.origData.length; i++) { + var trace = this.origData[i]; + if (!trace.key || trace.set !== group) { + continue; + } + var matchFunc = getMatchFunc(trace); + var matches = matchFunc(trace.key, keys); + + if (matches.length > 0) { + if (!trace._isSimpleKey) { + // subsetArrayAttrs doesn't mutate trace (it makes a modified clone) + trace = subsetArrayAttrs(trace, matches); + } + traces.push(trace); + } + } + } + + this.gd.data = traces; + Plotly.redraw(this.gd); + + // NOTE: we purposely do _not_ restore selection(s), since on filter, + // axis likely will update, changing the pixel -> data mapping, leading + // to a likely mismatch in the brush outline and highlighted marks + +}; + +TraceManager.prototype.updateSelection = function(group, keys) { + + if (keys !== null && !Array.isArray(keys)) { + throw new Error("Invalid keys argument; null or array expected"); + } + + // if selection has been cleared, or if this is transient + // selection, delete the "selection traces" + var nNewTraces = this.gd.data.length - this.origData.length; + if (keys === null || !this.highlight.persistent && nNewTraces > 0) { + var tracesToRemove = []; + for (var i = 0; i < this.gd.data.length; i++) { + if (this.gd.data[i]._isCrosstalkTrace) tracesToRemove.push(i); + } + Plotly.deleteTraces(this.gd, tracesToRemove); + this.groupSelections[group] = keys; + } else { + // add to the groupSelection, rather than overwriting it + // TODO: can this be removed? + this.groupSelections[group] = this.groupSelections[group] || []; + for (var i = 0; i < keys.length; i++) { + var k = keys[i]; + if (this.groupSelections[group].indexOf(k) < 0) { + this.groupSelections[group].push(k); + } + } + } + + if (keys === null) { + + Plotly.restyle(this.gd, {"opacity": this.origOpacity}); + + } else if (keys.length >= 1) { + + // placeholder for new "selection traces" + var traces = []; + // this variable is set in R/highlight.R + var selectionColour = crosstalk.group(group).var("plotlySelectionColour").get() || + this.highlight.color[0]; + + for (var i = 0; i < this.origData.length; i++) { + // TODO: try using Lib.extendFlat() as done in + // https://github.com/plotly/plotly.js/pull/1136 + var trace = JSON.parse(JSON.stringify(this.gd.data[i])); + if (!trace.key || trace.set !== group) { + continue; + } + // Get sorted array of matching indices in trace.key + var matchFunc = getMatchFunc(trace); + var matches = matchFunc(trace.key, keys); + + if (matches.length > 0) { + // If this is a "simple" key, that means select the entire trace + if (!trace._isSimpleKey) { + trace = subsetArrayAttrs(trace, matches); + } + // reach into the full trace object so we can properly reflect the + // selection attributes in every view + var d = this.gd._fullData[i]; + + /* + / Recursively inherit selection attributes from various sources, + / in order of preference: + / (1) official plotly.js selected attribute + / (2) highlight(selected = attrs_selected(...)) + */ + // TODO: it would be neat to have a dropdown to dynamically specify these! + $.extend(true, trace, this.highlight.selected); + + // if it is defined, override color with the "dynamic brush color"" + if (d.marker) { + trace.marker = trace.marker || {}; + trace.marker.color = selectionColour || trace.marker.color || d.marker.color; + } + if (d.line) { + trace.line = trace.line || {}; + trace.line.color = selectionColour || trace.line.color || d.line.color; + } + if (d.textfont) { + trace.textfont = trace.textfont || {}; + trace.textfont.color = selectionColour || trace.textfont.color || d.textfont.color; + } + if (d.fillcolor) { + // TODO: should selectionColour inherit alpha from the existing fillcolor? + trace.fillcolor = selectionColour || trace.fillcolor || d.fillcolor; + } + // attach a sensible name/legendgroup + trace.name = trace.name || keys.join("
    "); + trace.legendgroup = trace.legendgroup || keys.join("
    "); + + // keep track of mapping between this new trace and the trace it targets + // (necessary for updating frames to reflect the selection traces) + trace._originalIndex = i; + trace._newIndex = this.gd._fullData.length + traces.length; + trace._isCrosstalkTrace = true; + traces.push(trace); + } + } + + if (traces.length > 0) { + + Plotly.addTraces(this.gd, traces).then(function(gd) { + // incrementally add selection traces to frames + // (this is heavily inspired by Plotly.Plots.modifyFrames() + // in src/plots/plots.js) + var _hash = gd._transitionData._frameHash; + var _frames = gd._transitionData._frames || []; + + for (var i = 0; i < _frames.length; i++) { + + // add to _frames[i].traces *if* this frame references selected trace(s) + var newIndices = []; + for (var j = 0; j < traces.length; j++) { + var tr = traces[j]; + if (_frames[i].traces.indexOf(tr._originalIndex) > -1) { + newIndices.push(tr._newIndex); + _frames[i].traces.push(tr._newIndex); + } + } + + // nothing to do... + if (newIndices.length === 0) { + continue; + } + + var ctr = 0; + var nFrameTraces = _frames[i].data.length; + + for (var j = 0; j < nFrameTraces; j++) { + var frameTrace = _frames[i].data[j]; + if (!frameTrace.key || frameTrace.set !== group) { + continue; + } + + var matchFunc = getMatchFunc(frameTrace); + var matches = matchFunc(frameTrace.key, keys); + + if (matches.length > 0) { + if (!trace._isSimpleKey) { + frameTrace = subsetArrayAttrs(frameTrace, matches); + } + var d = gd._fullData[newIndices[ctr]]; + if (d.marker) { + frameTrace.marker = d.marker; + } + if (d.line) { + frameTrace.line = d.line; + } + if (d.textfont) { + frameTrace.textfont = d.textfont; + } + ctr = ctr + 1; + _frames[i].data.push(frameTrace); + } + } + + // update gd._transitionData._frameHash + _hash[_frames[i].name] = _frames[i]; + } + + }); + + // dim traces that have a set matching the set of selection sets + var tracesToDim = [], + opacities = [], + sets = Object.keys(this.groupSelections), + n = this.origData.length; + + for (var i = 0; i < n; i++) { + var opacity = this.origOpacity[i] || 1; + // have we already dimmed this trace? Or is this even worth doing? + if (opacity !== this.gd._fullData[i].opacity || this.highlight.opacityDim === 1) { + continue; + } + // is this set an element of the set of selection sets? + var matches = findMatches(sets, [this.gd.data[i].set]); + if (matches.length) { + tracesToDim.push(i); + opacities.push(opacity * this.highlight.opacityDim); + } + } + + if (tracesToDim.length > 0) { + Plotly.restyle(this.gd, {"opacity": opacities}, tracesToDim); + // turn off the selected/unselected API + Plotly.restyle(this.gd, {"selectedpoints": null}); + } + + } + + } +}; + +/* +Note: in all of these match functions, we assume needleSet (i.e. the selected keys) +is a 1D (or flat) array. The real difference is the meaning of haystack. +findMatches() does the usual thing you'd expect for +linked brushing on a scatterplot matrix. findSimpleMatches() returns a match iff +haystack is a subset of the needleSet. findNestedMatches() returns +*/ + +function getMatchFunc(trace) { + return (trace._isNestedKey) ? findNestedMatches : + (trace._isSimpleKey) ? findSimpleMatches : findMatches; +} + +// find matches for "flat" keys +function findMatches(haystack, needleSet) { + var matches = []; + haystack.forEach(function(obj, i) { + if (obj === null || needleSet.indexOf(obj) >= 0) { + matches.push(i); + } + }); + return matches; +} + +// find matches for "simple" keys +function findSimpleMatches(haystack, needleSet) { + var match = haystack.every(function(val) { + return val === null || needleSet.indexOf(val) >= 0; + }); + // yes, this doesn't make much sense other than conforming + // to the output type of the other match functions + return (match) ? [0] : [] +} + +// find matches for a "nested" haystack (2D arrays) +function findNestedMatches(haystack, needleSet) { + var matches = []; + for (var i = 0; i < haystack.length; i++) { + var hay = haystack[i]; + var match = hay.every(function(val) { + return val === null || needleSet.indexOf(val) >= 0; + }); + if (match) { + matches.push(i); + } + } + return matches; +} + +function isPlainObject(obj) { + return ( + Object.prototype.toString.call(obj) === '[object Object]' && + Object.getPrototypeOf(obj) === Object.prototype + ); +} + +function subsetArrayAttrs(obj, indices) { + var newObj = {}; + Object.keys(obj).forEach(function(k) { + var val = obj[k]; + + if (k.charAt(0) === "_") { + newObj[k] = val; + } else if (k === "transforms" && Array.isArray(val)) { + newObj[k] = val.map(function(transform) { + return subsetArrayAttrs(transform, indices); + }); + } else if (k === "colorscale" && Array.isArray(val)) { + newObj[k] = val; + } else if (isPlainObject(val)) { + newObj[k] = subsetArrayAttrs(val, indices); + } else if (Array.isArray(val)) { + newObj[k] = subsetArray(val, indices); + } else { + newObj[k] = val; + } + }); + return newObj; +} + +function subsetArray(arr, indices) { + var result = []; + for (var i = 0; i < indices.length; i++) { + result.push(arr[indices[i]]); + } + return result; +} + +// Convenience function for removing plotly's brush +function removeBrush(el) { + var outlines = el.querySelectorAll(".select-outline"); + for (var i = 0; i < outlines.length; i++) { + outlines[i].remove(); + } +} + + +// https://davidwalsh.name/javascript-debounce-function + +// Returns a function, that, as long as it continues to be invoked, will not +// be triggered. The function will be called after it stops being called for +// N milliseconds. If `immediate` is passed, trigger the function on the +// leading edge, instead of the trailing. +function debounce(func, wait, immediate) { + var timeout; + return function() { + var context = this, args = arguments; + var later = function() { + timeout = null; + if (!immediate) func.apply(context, args); + }; + var callNow = immediate && !timeout; + clearTimeout(timeout); + timeout = setTimeout(later, wait); + if (callNow) func.apply(context, args); + }; +}; diff --git a/docs/libs/plotly-htmlwidgets-css-1.52.2/plotly-htmlwidgets.css b/docs/libs/plotly-htmlwidgets-css-1.52.2/plotly-htmlwidgets.css new file mode 100644 index 00000000..f35906d5 --- /dev/null +++ b/docs/libs/plotly-htmlwidgets-css-1.52.2/plotly-htmlwidgets.css @@ -0,0 +1,9 @@ +/* +just here so that plotly works +correctly with ioslides. +see https://github.com/ropensci/plotly/issues/463 +*/ + +slide:not(.current) .plotly.html-widget{ + display: none; +} diff --git a/docs/libs/plotly-main-1.52.2/plotly-latest.min.js b/docs/libs/plotly-main-1.52.2/plotly-latest.min.js new file mode 100644 index 00000000..80473fbe --- /dev/null +++ b/docs/libs/plotly-main-1.52.2/plotly-latest.min.js @@ -0,0 +1,7 @@ +/** +* plotly.js v1.52.2 +* Copyright 2012-2020, Plotly, Inc. +* All rights reserved. +* Licensed under the MIT license +*/ +!function(t){if("object"==typeof exports&&"undefined"!=typeof module)module.exports=t();else if("function"==typeof define&&define.amd)define([],t);else{("undefined"!=typeof window?window:"undefined"!=typeof global?global:"undefined"!=typeof self?self:this).Plotly=t()}}(function(){return function(){return function t(e,r,n){function a(o,s){if(!r[o]){if(!e[o]){var l="function"==typeof require&&require;if(!s&&l)return l(o,!0);if(i)return i(o,!0);var c=new Error("Cannot find module '"+o+"'");throw c.code="MODULE_NOT_FOUND",c}var u=r[o]={exports:{}};e[o][0].call(u.exports,function(t){return a(e[o][1][t]||t)},u,u.exports,t,e,r,n)}return r[o].exports}for(var i="function"==typeof require&&require,o=0;o:not(.watermark)":"opacity:0;-webkit-transition:opacity 0.3s ease 0s;-moz-transition:opacity 0.3s ease 0s;-ms-transition:opacity 0.3s ease 0s;-o-transition:opacity 0.3s ease 0s;transition:opacity 0.3s ease 0s;","X:hover .modebar--hover .modebar-group":"opacity:1;","X .modebar-group":"float:left;display:inline-block;box-sizing:border-box;padding-left:8px;position:relative;vertical-align:middle;white-space:nowrap;","X .modebar-btn":"position:relative;font-size:16px;padding:3px 4px;height:22px;cursor:pointer;line-height:normal;box-sizing:border-box;","X .modebar-btn svg":"position:relative;top:2px;","X .modebar.vertical":"display:flex;flex-direction:column;flex-wrap:wrap;align-content:flex-end;max-height:100%;","X .modebar.vertical svg":"top:-1px;","X .modebar.vertical .modebar-group":"display:block;float:none;padding-left:0px;padding-bottom:8px;","X .modebar.vertical .modebar-group .modebar-btn":"display:block;text-align:center;","X [data-title]:before,X [data-title]:after":"position:absolute;-webkit-transform:translate3d(0, 0, 0);-moz-transform:translate3d(0, 0, 0);-ms-transform:translate3d(0, 0, 0);-o-transform:translate3d(0, 0, 0);transform:translate3d(0, 0, 0);display:none;opacity:0;z-index:1001;pointer-events:none;top:110%;right:50%;","X [data-title]:hover:before,X [data-title]:hover:after":"display:block;opacity:1;","X [data-title]:before":"content:'';position:absolute;background:transparent;border:6px solid transparent;z-index:1002;margin-top:-12px;border-bottom-color:#69738a;margin-right:-6px;","X [data-title]:after":"content:attr(data-title);background:#69738a;color:white;padding:8px 10px;font-size:12px;line-height:12px;white-space:nowrap;margin-right:-18px;border-radius:2px;","X .vertical [data-title]:before,X .vertical [data-title]:after":"top:0%;right:200%;","X .vertical [data-title]:before":"border:6px solid transparent;border-left-color:#69738a;margin-top:8px;margin-right:-30px;","X .select-outline":"fill:none;stroke-width:1;shape-rendering:crispEdges;","X .select-outline-1":"stroke:white;","X .select-outline-2":"stroke:black;stroke-dasharray:2px 2px;",Y:"font-family:'Open Sans';position:fixed;top:50px;right:20px;z-index:10000;font-size:10pt;max-width:180px;","Y p":"margin:0;","Y .notifier-note":"min-width:180px;max-width:250px;border:1px solid #fff;z-index:3000;margin:0;background-color:#8c97af;background-color:rgba(140,151,175,0.9);color:#fff;padding:10px;overflow-wrap:break-word;word-wrap:break-word;-ms-hyphens:auto;-webkit-hyphens:auto;hyphens:auto;","Y .notifier-close":"color:#fff;opacity:0.8;float:right;padding:0 5px;background:none;border:none;font-size:20px;font-weight:bold;line-height:20px;","Y .notifier-close:hover":"color:#444;text-decoration:none;cursor:pointer;"};for(var i in a){var o=i.replace(/^,/," ,").replace(/X/g,".js-plotly-plot .plotly").replace(/Y/g,".plotly-notifier");n.addStyleRule(o,a[i])}},{"../src/lib":717}],2:[function(t,e,r){"use strict";e.exports=t("../src/transforms/aggregate")},{"../src/transforms/aggregate":1297}],3:[function(t,e,r){"use strict";e.exports=t("../src/traces/bar")},{"../src/traces/bar":864}],4:[function(t,e,r){"use strict";e.exports=t("../src/traces/barpolar")},{"../src/traces/barpolar":877}],5:[function(t,e,r){"use strict";e.exports=t("../src/traces/box")},{"../src/traces/box":887}],6:[function(t,e,r){"use strict";e.exports=t("../src/components/calendars")},{"../src/components/calendars":590}],7:[function(t,e,r){"use strict";e.exports=t("../src/traces/candlestick")},{"../src/traces/candlestick":896}],8:[function(t,e,r){"use strict";e.exports=t("../src/traces/carpet")},{"../src/traces/carpet":915}],9:[function(t,e,r){"use strict";e.exports=t("../src/traces/choropleth")},{"../src/traces/choropleth":929}],10:[function(t,e,r){"use strict";e.exports=t("../src/traces/choroplethmapbox")},{"../src/traces/choroplethmapbox":936}],11:[function(t,e,r){"use strict";e.exports=t("../src/traces/cone")},{"../src/traces/cone":942}],12:[function(t,e,r){"use strict";e.exports=t("../src/traces/contour")},{"../src/traces/contour":957}],13:[function(t,e,r){"use strict";e.exports=t("../src/traces/contourcarpet")},{"../src/traces/contourcarpet":968}],14:[function(t,e,r){"use strict";e.exports=t("../src/core")},{"../src/core":695}],15:[function(t,e,r){"use strict";e.exports=t("../src/traces/densitymapbox")},{"../src/traces/densitymapbox":976}],16:[function(t,e,r){"use strict";e.exports=t("../src/transforms/filter")},{"../src/transforms/filter":1298}],17:[function(t,e,r){"use strict";e.exports=t("../src/traces/funnel")},{"../src/traces/funnel":986}],18:[function(t,e,r){"use strict";e.exports=t("../src/traces/funnelarea")},{"../src/traces/funnelarea":995}],19:[function(t,e,r){"use strict";e.exports=t("../src/transforms/groupby")},{"../src/transforms/groupby":1299}],20:[function(t,e,r){"use strict";e.exports=t("../src/traces/heatmap")},{"../src/traces/heatmap":1008}],21:[function(t,e,r){"use strict";e.exports=t("../src/traces/heatmapgl")},{"../src/traces/heatmapgl":1017}],22:[function(t,e,r){"use strict";e.exports=t("../src/traces/histogram")},{"../src/traces/histogram":1029}],23:[function(t,e,r){"use strict";e.exports=t("../src/traces/histogram2d")},{"../src/traces/histogram2d":1035}],24:[function(t,e,r){"use strict";e.exports=t("../src/traces/histogram2dcontour")},{"../src/traces/histogram2dcontour":1039}],25:[function(t,e,r){"use strict";e.exports=t("../src/traces/image")},{"../src/traces/image":1046}],26:[function(t,e,r){"use strict";var n=t("./core");n.register([t("./bar"),t("./box"),t("./heatmap"),t("./histogram"),t("./histogram2d"),t("./histogram2dcontour"),t("./contour"),t("./scatterternary"),t("./violin"),t("./funnel"),t("./waterfall"),t("./image"),t("./pie"),t("./sunburst"),t("./treemap"),t("./funnelarea"),t("./scatter3d"),t("./surface"),t("./isosurface"),t("./volume"),t("./mesh3d"),t("./cone"),t("./streamtube"),t("./scattergeo"),t("./choropleth"),t("./scattergl"),t("./splom"),t("./pointcloud"),t("./heatmapgl"),t("./parcoords"),t("./parcats"),t("./scattermapbox"),t("./choroplethmapbox"),t("./densitymapbox"),t("./sankey"),t("./indicator"),t("./table"),t("./carpet"),t("./scattercarpet"),t("./contourcarpet"),t("./ohlc"),t("./candlestick"),t("./scatterpolar"),t("./scatterpolargl"),t("./barpolar")]),n.register([t("./aggregate"),t("./filter"),t("./groupby"),t("./sort")]),n.register([t("./calendars")]),e.exports=n},{"./aggregate":2,"./bar":3,"./barpolar":4,"./box":5,"./calendars":6,"./candlestick":7,"./carpet":8,"./choropleth":9,"./choroplethmapbox":10,"./cone":11,"./contour":12,"./contourcarpet":13,"./core":14,"./densitymapbox":15,"./filter":16,"./funnel":17,"./funnelarea":18,"./groupby":19,"./heatmap":20,"./heatmapgl":21,"./histogram":22,"./histogram2d":23,"./histogram2dcontour":24,"./image":25,"./indicator":27,"./isosurface":28,"./mesh3d":29,"./ohlc":30,"./parcats":31,"./parcoords":32,"./pie":33,"./pointcloud":34,"./sankey":35,"./scatter3d":36,"./scattercarpet":37,"./scattergeo":38,"./scattergl":39,"./scattermapbox":40,"./scatterpolar":41,"./scatterpolargl":42,"./scatterternary":43,"./sort":44,"./splom":45,"./streamtube":46,"./sunburst":47,"./surface":48,"./table":49,"./treemap":50,"./violin":51,"./volume":52,"./waterfall":53}],27:[function(t,e,r){"use strict";e.exports=t("../src/traces/indicator")},{"../src/traces/indicator":1054}],28:[function(t,e,r){"use strict";e.exports=t("../src/traces/isosurface")},{"../src/traces/isosurface":1060}],29:[function(t,e,r){"use strict";e.exports=t("../src/traces/mesh3d")},{"../src/traces/mesh3d":1065}],30:[function(t,e,r){"use strict";e.exports=t("../src/traces/ohlc")},{"../src/traces/ohlc":1070}],31:[function(t,e,r){"use strict";e.exports=t("../src/traces/parcats")},{"../src/traces/parcats":1079}],32:[function(t,e,r){"use strict";e.exports=t("../src/traces/parcoords")},{"../src/traces/parcoords":1089}],33:[function(t,e,r){"use strict";e.exports=t("../src/traces/pie")},{"../src/traces/pie":1100}],34:[function(t,e,r){"use strict";e.exports=t("../src/traces/pointcloud")},{"../src/traces/pointcloud":1109}],35:[function(t,e,r){"use strict";e.exports=t("../src/traces/sankey")},{"../src/traces/sankey":1115}],36:[function(t,e,r){"use strict";e.exports=t("../src/traces/scatter3d")},{"../src/traces/scatter3d":1152}],37:[function(t,e,r){"use strict";e.exports=t("../src/traces/scattercarpet")},{"../src/traces/scattercarpet":1159}],38:[function(t,e,r){"use strict";e.exports=t("../src/traces/scattergeo")},{"../src/traces/scattergeo":1167}],39:[function(t,e,r){"use strict";e.exports=t("../src/traces/scattergl")},{"../src/traces/scattergl":1180}],40:[function(t,e,r){"use strict";e.exports=t("../src/traces/scattermapbox")},{"../src/traces/scattermapbox":1190}],41:[function(t,e,r){"use strict";e.exports=t("../src/traces/scatterpolar")},{"../src/traces/scatterpolar":1198}],42:[function(t,e,r){"use strict";e.exports=t("../src/traces/scatterpolargl")},{"../src/traces/scatterpolargl":1205}],43:[function(t,e,r){"use strict";e.exports=t("../src/traces/scatterternary")},{"../src/traces/scatterternary":1213}],44:[function(t,e,r){"use strict";e.exports=t("../src/transforms/sort")},{"../src/transforms/sort":1301}],45:[function(t,e,r){"use strict";e.exports=t("../src/traces/splom")},{"../src/traces/splom":1222}],46:[function(t,e,r){"use strict";e.exports=t("../src/traces/streamtube")},{"../src/traces/streamtube":1230}],47:[function(t,e,r){"use strict";e.exports=t("../src/traces/sunburst")},{"../src/traces/sunburst":1238}],48:[function(t,e,r){"use strict";e.exports=t("../src/traces/surface")},{"../src/traces/surface":1247}],49:[function(t,e,r){"use strict";e.exports=t("../src/traces/table")},{"../src/traces/table":1255}],50:[function(t,e,r){"use strict";e.exports=t("../src/traces/treemap")},{"../src/traces/treemap":1264}],51:[function(t,e,r){"use strict";e.exports=t("../src/traces/violin")},{"../src/traces/violin":1276}],52:[function(t,e,r){"use strict";e.exports=t("../src/traces/volume")},{"../src/traces/volume":1284}],53:[function(t,e,r){"use strict";e.exports=t("../src/traces/waterfall")},{"../src/traces/waterfall":1292}],54:[function(t,e,r){"use strict";e.exports=function(t){var e=(t=t||{}).eye||[0,0,1],r=t.center||[0,0,0],s=t.up||[0,1,0],l=t.distanceLimits||[0,1/0],c=t.mode||"turntable",u=n(),h=a(),f=i();return u.setDistanceLimits(l[0],l[1]),u.lookAt(0,e,r,s),h.setDistanceLimits(l[0],l[1]),h.lookAt(0,e,r,s),f.setDistanceLimits(l[0],l[1]),f.lookAt(0,e,r,s),new o({turntable:u,orbit:h,matrix:f},c)};var n=t("turntable-camera-controller"),a=t("orbit-camera-controller"),i=t("matrix-camera-controller");function o(t,e){this._controllerNames=Object.keys(t),this._controllerList=this._controllerNames.map(function(e){return t[e]}),this._mode=e,this._active=t[e],this._active||(this._mode="turntable",this._active=t.turntable),this.modes=this._controllerNames,this.computedMatrix=this._active.computedMatrix,this.computedEye=this._active.computedEye,this.computedUp=this._active.computedUp,this.computedCenter=this._active.computedCenter,this.computedRadius=this._active.computedRadius}var s=o.prototype;[["flush",1],["idle",1],["lookAt",4],["rotate",4],["pan",4],["translate",4],["setMatrix",2],["setDistanceLimits",2],["setDistance",2]].forEach(function(t){for(var e=t[0],r=[],n=0;n1||a>1)}function E(t,e,r){return t.sort(C),t.forEach(function(n,a){var i,o,s=0;if(Y(n,r)&&S(n))n.circularPathData.verticalBuffer=s+n.width/2;else{for(var l=0;lo.source.column)){var c=t[l].circularPathData.verticalBuffer+t[l].width/2+e;s=c>s?c:s}n.circularPathData.verticalBuffer=s+n.width/2}}),t}function L(t,r,a,i){var o=e.min(t.links,function(t){return t.source.y0});t.links.forEach(function(t){t.circular&&(t.circularPathData={})}),E(t.links.filter(function(t){return"top"==t.circularLinkType}),r,i),E(t.links.filter(function(t){return"bottom"==t.circularLinkType}),r,i),t.links.forEach(function(e){if(e.circular){if(e.circularPathData.arcRadius=e.width+w,e.circularPathData.leftNodeBuffer=5,e.circularPathData.rightNodeBuffer=5,e.circularPathData.sourceWidth=e.source.x1-e.source.x0,e.circularPathData.sourceX=e.source.x0+e.circularPathData.sourceWidth,e.circularPathData.targetX=e.target.x0,e.circularPathData.sourceY=e.y0,e.circularPathData.targetY=e.y1,Y(e,i)&&S(e))e.circularPathData.leftSmallArcRadius=w+e.width/2,e.circularPathData.leftLargeArcRadius=w+e.width/2,e.circularPathData.rightSmallArcRadius=w+e.width/2,e.circularPathData.rightLargeArcRadius=w+e.width/2,"bottom"==e.circularLinkType?(e.circularPathData.verticalFullExtent=e.source.y1+_+e.circularPathData.verticalBuffer,e.circularPathData.verticalLeftInnerExtent=e.circularPathData.verticalFullExtent-e.circularPathData.leftLargeArcRadius,e.circularPathData.verticalRightInnerExtent=e.circularPathData.verticalFullExtent-e.circularPathData.rightLargeArcRadius):(e.circularPathData.verticalFullExtent=e.source.y0-_-e.circularPathData.verticalBuffer,e.circularPathData.verticalLeftInnerExtent=e.circularPathData.verticalFullExtent+e.circularPathData.leftLargeArcRadius,e.circularPathData.verticalRightInnerExtent=e.circularPathData.verticalFullExtent+e.circularPathData.rightLargeArcRadius);else{var s=e.source.column,l=e.circularLinkType,c=t.links.filter(function(t){return t.source.column==s&&t.circularLinkType==l});"bottom"==e.circularLinkType?c.sort(O):c.sort(P);var u=0;c.forEach(function(t,n){t.circularLinkID==e.circularLinkID&&(e.circularPathData.leftSmallArcRadius=w+e.width/2+u,e.circularPathData.leftLargeArcRadius=w+e.width/2+n*r+u),u+=t.width}),s=e.target.column,c=t.links.filter(function(t){return t.target.column==s&&t.circularLinkType==l}),"bottom"==e.circularLinkType?c.sort(I):c.sort(z),u=0,c.forEach(function(t,n){t.circularLinkID==e.circularLinkID&&(e.circularPathData.rightSmallArcRadius=w+e.width/2+u,e.circularPathData.rightLargeArcRadius=w+e.width/2+n*r+u),u+=t.width}),"bottom"==e.circularLinkType?(e.circularPathData.verticalFullExtent=Math.max(a,e.source.y1,e.target.y1)+_+e.circularPathData.verticalBuffer,e.circularPathData.verticalLeftInnerExtent=e.circularPathData.verticalFullExtent-e.circularPathData.leftLargeArcRadius,e.circularPathData.verticalRightInnerExtent=e.circularPathData.verticalFullExtent-e.circularPathData.rightLargeArcRadius):(e.circularPathData.verticalFullExtent=o-_-e.circularPathData.verticalBuffer,e.circularPathData.verticalLeftInnerExtent=e.circularPathData.verticalFullExtent+e.circularPathData.leftLargeArcRadius,e.circularPathData.verticalRightInnerExtent=e.circularPathData.verticalFullExtent+e.circularPathData.rightLargeArcRadius)}e.circularPathData.leftInnerExtent=e.circularPathData.sourceX+e.circularPathData.leftNodeBuffer,e.circularPathData.rightInnerExtent=e.circularPathData.targetX-e.circularPathData.rightNodeBuffer,e.circularPathData.leftFullExtent=e.circularPathData.sourceX+e.circularPathData.leftLargeArcRadius+e.circularPathData.leftNodeBuffer,e.circularPathData.rightFullExtent=e.circularPathData.targetX-e.circularPathData.rightLargeArcRadius-e.circularPathData.rightNodeBuffer}if(e.circular)e.path=function(t){var e="";e="top"==t.circularLinkType?"M"+t.circularPathData.sourceX+" "+t.circularPathData.sourceY+" L"+t.circularPathData.leftInnerExtent+" "+t.circularPathData.sourceY+" A"+t.circularPathData.leftLargeArcRadius+" "+t.circularPathData.leftSmallArcRadius+" 0 0 0 "+t.circularPathData.leftFullExtent+" "+(t.circularPathData.sourceY-t.circularPathData.leftSmallArcRadius)+" L"+t.circularPathData.leftFullExtent+" "+t.circularPathData.verticalLeftInnerExtent+" A"+t.circularPathData.leftLargeArcRadius+" "+t.circularPathData.leftLargeArcRadius+" 0 0 0 "+t.circularPathData.leftInnerExtent+" "+t.circularPathData.verticalFullExtent+" L"+t.circularPathData.rightInnerExtent+" "+t.circularPathData.verticalFullExtent+" A"+t.circularPathData.rightLargeArcRadius+" "+t.circularPathData.rightLargeArcRadius+" 0 0 0 "+t.circularPathData.rightFullExtent+" "+t.circularPathData.verticalRightInnerExtent+" L"+t.circularPathData.rightFullExtent+" "+(t.circularPathData.targetY-t.circularPathData.rightSmallArcRadius)+" A"+t.circularPathData.rightLargeArcRadius+" "+t.circularPathData.rightSmallArcRadius+" 0 0 0 "+t.circularPathData.rightInnerExtent+" "+t.circularPathData.targetY+" L"+t.circularPathData.targetX+" "+t.circularPathData.targetY:"M"+t.circularPathData.sourceX+" "+t.circularPathData.sourceY+" L"+t.circularPathData.leftInnerExtent+" "+t.circularPathData.sourceY+" A"+t.circularPathData.leftLargeArcRadius+" "+t.circularPathData.leftSmallArcRadius+" 0 0 1 "+t.circularPathData.leftFullExtent+" "+(t.circularPathData.sourceY+t.circularPathData.leftSmallArcRadius)+" L"+t.circularPathData.leftFullExtent+" "+t.circularPathData.verticalLeftInnerExtent+" A"+t.circularPathData.leftLargeArcRadius+" "+t.circularPathData.leftLargeArcRadius+" 0 0 1 "+t.circularPathData.leftInnerExtent+" "+t.circularPathData.verticalFullExtent+" L"+t.circularPathData.rightInnerExtent+" "+t.circularPathData.verticalFullExtent+" A"+t.circularPathData.rightLargeArcRadius+" "+t.circularPathData.rightLargeArcRadius+" 0 0 1 "+t.circularPathData.rightFullExtent+" "+t.circularPathData.verticalRightInnerExtent+" L"+t.circularPathData.rightFullExtent+" "+(t.circularPathData.targetY+t.circularPathData.rightSmallArcRadius)+" A"+t.circularPathData.rightLargeArcRadius+" "+t.circularPathData.rightSmallArcRadius+" 0 0 1 "+t.circularPathData.rightInnerExtent+" "+t.circularPathData.targetY+" L"+t.circularPathData.targetX+" "+t.circularPathData.targetY;return e}(e);else{var h=n.linkHorizontal().source(function(t){return[t.source.x0+(t.source.x1-t.source.x0),t.y0]}).target(function(t){return[t.target.x0,t.y1]});e.path=h(e)}})}function C(t,e){return D(t)==D(e)?"bottom"==t.circularLinkType?O(t,e):P(t,e):D(e)-D(t)}function P(t,e){return t.y0-e.y0}function O(t,e){return e.y0-t.y0}function z(t,e){return t.y1-e.y1}function I(t,e){return e.y1-t.y1}function D(t){return t.target.column-t.source.column}function R(t){return t.target.x0-t.source.x1}function F(t,e){var r=M(t),n=R(e)/Math.tan(r);return"up"==G(t)?t.y1+n:t.y1-n}function B(t,e){var r=M(t),n=R(e)/Math.tan(r);return"up"==G(t)?t.y1-n:t.y1+n}function N(t,e,r,n){t.links.forEach(function(a){if(!a.circular&&a.target.column-a.source.column>1){var i=a.source.column+1,o=a.target.column-1,s=1,l=o-i+1;for(s=1;i<=o;i++,s++)t.nodes.forEach(function(o){if(o.column==i){var c,u=s/(l+1),h=Math.pow(1-u,3),f=3*u*Math.pow(1-u,2),p=3*Math.pow(u,2)*(1-u),d=Math.pow(u,3),g=h*a.y0+f*a.y0+p*a.y1+d*a.y1,v=g-a.width/2,m=g+a.width/2;v>o.y0&&vo.y0&&mo.y1&&V(t,c,e,r)})):vo.y1&&(c=m-o.y0+10,o=V(o,c,e,r),t.nodes.forEach(function(t){b(t,n)!=b(o,n)&&t.column==o.column&&t.y0o.y1&&V(t,c,e,r)}))}})}})}function j(t,e){return t.y0>e.y0&&t.y0e.y0&&t.y1e.y1)}function V(t,e,r,n){return t.y0+e>=r&&t.y1+e<=n&&(t.y0=t.y0+e,t.y1=t.y1+e,t.targetLinks.forEach(function(t){t.y1=t.y1+e}),t.sourceLinks.forEach(function(t){t.y0=t.y0+e})),t}function U(t,e,r,n){t.nodes.forEach(function(a){n&&a.y+(a.y1-a.y0)>e&&(a.y=a.y-(a.y+(a.y1-a.y0)-e));var i=t.links.filter(function(t){return b(t.source,r)==b(a,r)}),o=i.length;o>1&&i.sort(function(t,e){if(!t.circular&&!e.circular){if(t.target.column==e.target.column)return t.y1-e.y1;if(!H(t,e))return t.y1-e.y1;if(t.target.column>e.target.column){var r=B(e,t);return t.y1-r}if(e.target.column>t.target.column)return B(t,e)-e.y1}return t.circular&&!e.circular?"top"==t.circularLinkType?-1:1:e.circular&&!t.circular?"top"==e.circularLinkType?1:-1:t.circular&&e.circular?t.circularLinkType===e.circularLinkType&&"top"==t.circularLinkType?t.target.column===e.target.column?t.target.y1-e.target.y1:e.target.column-t.target.column:t.circularLinkType===e.circularLinkType&&"bottom"==t.circularLinkType?t.target.column===e.target.column?e.target.y1-t.target.y1:t.target.column-e.target.column:"top"==t.circularLinkType?-1:1:void 0});var s=a.y0;i.forEach(function(t){t.y0=s+t.width/2,s+=t.width}),i.forEach(function(t,e){if("bottom"==t.circularLinkType){for(var r=e+1,n=0;r1&&n.sort(function(t,e){if(!t.circular&&!e.circular){if(t.source.column==e.source.column)return t.y0-e.y0;if(!H(t,e))return t.y0-e.y0;if(e.source.column0?"up":"down"}function Y(t,e){return b(t.source,e)==b(t.target,e)}t.sankeyCircular=function(){var t,n,i=0,b=0,M=1,S=1,E=24,C=v,P=o,O=m,z=y,I=32,D=2,R=null;function F(){var o={nodes:O.apply(null,arguments),links:z.apply(null,arguments)};!function(t){t.nodes.forEach(function(t,e){t.index=e,t.sourceLinks=[],t.targetLinks=[]});var e=r.map(t.nodes,C);t.links.forEach(function(t,r){t.index=r;var n=t.source,a=t.target;"object"!==("undefined"==typeof n?"undefined":l(n))&&(n=t.source=x(e,n)),"object"!==("undefined"==typeof a?"undefined":l(a))&&(a=t.target=x(e,a)),n.sourceLinks.push(t),a.targetLinks.push(t)})}(o),function(t,e,r){var n=0;if(null===r){for(var i=[],o=0;o0?r+_+w:r,bottom:n=n>0?n+_+w:n,left:i=i>0?i+_+w:i,right:a=a>0?a+_+w:a}}(a),u=function(t,r){var n=e.max(t.nodes,function(t){return t.column}),a=M-i,o=S-b,s=a+r.right+r.left,l=o+r.top+r.bottom,c=a/s,u=o/l;return i=i*c+r.left,M=0==r.right?M:M*c,b=b*u+r.top,S*=u,t.nodes.forEach(function(t){t.x0=i+t.column*((M-i-E)/n),t.x1=t.x0+E}),u}(a,c);s*=u,a.links.forEach(function(t){t.width=t.value*s}),l.forEach(function(t){var e=t.length;t.forEach(function(t,n){t.depth==l.length-1&&1==e?(t.y0=S/2-t.value*s,t.y1=t.y0+t.value*s):0==t.depth&&1==e?(t.y0=S/2-t.value*s,t.y1=t.y0+t.value*s):t.partOfCycle?0==A(t,r)?(t.y0=S/2+n,t.y1=t.y0+t.value*s):"top"==t.circularLinkType?(t.y0=b+n,t.y1=t.y0+t.value*s):(t.y0=S-t.value*s-n,t.y1=t.y0+t.value*s):0==c.top||0==c.bottom?(t.y0=(S-b)/e*n,t.y1=t.y0+t.value*s):(t.y0=(S-b)/2-e/2+n,t.y1=t.y0+t.value*s)})})})(s),m();for(var c=1,u=o;u>0;--u)v(c*=.99,s),m();function v(t,r){var n=l.length;l.forEach(function(a){var i=a.length,o=a[0].depth;a.forEach(function(a){var s;if(a.sourceLinks.length||a.targetLinks.length)if(a.partOfCycle&&A(a,r)>0);else if(0==o&&1==i)s=a.y1-a.y0,a.y0=S/2-s/2,a.y1=S/2+s/2;else if(o==n-1&&1==i)s=a.y1-a.y0,a.y0=S/2-s/2,a.y1=S/2+s/2;else{var l=e.mean(a.sourceLinks,g),c=e.mean(a.targetLinks,d),u=((l&&c?(l+c)/2:l||c)-p(a))*t;a.y0+=u,a.y1+=u}})})}function m(){l.forEach(function(e){var r,n,a,i=b,o=e.length;for(e.sort(h),a=0;a0&&(r.y0+=n,r.y1+=n),i=r.y1+t;if((n=i-t-S)>0)for(i=r.y0-=n,r.y1-=n,a=o-2;a>=0;--a)r=e[a],(n=r.y1+t-i)>0&&(r.y0-=n,r.y1-=n),i=r.y0})}}(o,I,C),B(o);for(var s=0;s<4;s++)U(o,S,C),q(o,0,C),N(o,b,S,C),U(o,S,C),q(o,0,C);return function(t,r,n){var a=t.nodes,i=t.links,o=!1,s=!1;if(i.forEach(function(t){"top"==t.circularLinkType?o=!0:"bottom"==t.circularLinkType&&(s=!0)}),0==o||0==s){var l=e.min(a,function(t){return t.y0}),c=e.max(a,function(t){return t.y1}),u=c-l,h=n-r,f=h/u;a.forEach(function(t){var e=(t.y1-t.y0)*f;t.y0=(t.y0-l)*f,t.y1=t.y0+e}),i.forEach(function(t){t.y0=(t.y0-l)*f,t.y1=(t.y1-l)*f,t.width=t.width*f})}}(o,b,S),L(o,D,S,C),o}function B(t){t.nodes.forEach(function(t){t.sourceLinks.sort(u),t.targetLinks.sort(c)}),t.nodes.forEach(function(t){var e=t.y0,r=e,n=t.y1,a=n;t.sourceLinks.forEach(function(t){t.circular?(t.y0=n-t.width/2,n-=t.width):(t.y0=e+t.width/2,e+=t.width)}),t.targetLinks.forEach(function(t){t.circular?(t.y1=a-t.width/2,a-=t.width):(t.y1=r+t.width/2,r+=t.width)})})}return F.nodeId=function(t){return arguments.length?(C="function"==typeof t?t:s(t),F):C},F.nodeAlign=function(t){return arguments.length?(P="function"==typeof t?t:s(t),F):P},F.nodeWidth=function(t){return arguments.length?(E=+t,F):E},F.nodePadding=function(e){return arguments.length?(t=+e,F):t},F.nodes=function(t){return arguments.length?(O="function"==typeof t?t:s(t),F):O},F.links=function(t){return arguments.length?(z="function"==typeof t?t:s(t),F):z},F.size=function(t){return arguments.length?(i=b=0,M=+t[0],S=+t[1],F):[M-i,S-b]},F.extent=function(t){return arguments.length?(i=+t[0][0],M=+t[1][0],b=+t[0][1],S=+t[1][1],F):[[i,b],[M,S]]},F.iterations=function(t){return arguments.length?(I=+t,F):I},F.circularLinkGap=function(t){return arguments.length?(D=+t,F):D},F.nodePaddingRatio=function(t){return arguments.length?(n=+t,F):n},F.sortNodes=function(t){return arguments.length?(R=t,F):R},F.update=function(t){return T(t,C),B(t),t.links.forEach(function(t){t.circular&&(t.circularLinkType=t.y0+t.y1i&&(b=i);var o=e.min(a,function(t){return(y-n-(t.length-1)*b)/e.sum(t,u)});a.forEach(function(t){t.forEach(function(t,e){t.y1=(t.y0=e)+t.value*o})}),t.links.forEach(function(t){t.width=t.value*o})})(),d();for(var i=1,o=M;o>0;--o)l(i*=.99),d(),s(i),d();function s(t){a.forEach(function(r){r.forEach(function(r){if(r.targetLinks.length){var n=(e.sum(r.targetLinks,f)/e.sum(r.targetLinks,u)-h(r))*t;r.y0+=n,r.y1+=n}})})}function l(t){a.slice().reverse().forEach(function(r){r.forEach(function(r){if(r.sourceLinks.length){var n=(e.sum(r.sourceLinks,p)/e.sum(r.sourceLinks,u)-h(r))*t;r.y0+=n,r.y1+=n}})})}function d(){a.forEach(function(t){var e,r,a,i=n,o=t.length;for(t.sort(c),a=0;a0&&(e.y0+=r,e.y1+=r),i=e.y1+b;if((r=i-b-y)>0)for(i=e.y0-=r,e.y1-=r,a=o-2;a>=0;--a)e=t[a],(r=e.y1+b-i)>0&&(e.y0-=r,e.y1-=r),i=e.y0})}}(i),E(i),i}function E(t){t.nodes.forEach(function(t){t.sourceLinks.sort(l),t.targetLinks.sort(s)}),t.nodes.forEach(function(t){var e=t.y0,r=e;t.sourceLinks.forEach(function(t){t.y0=e+t.width/2,e+=t.width}),t.targetLinks.forEach(function(t){t.y1=r+t.width/2,r+=t.width})})}return S.update=function(t){return E(t),t},S.nodeId=function(t){return arguments.length?(_="function"==typeof t?t:o(t),S):_},S.nodeAlign=function(t){return arguments.length?(w="function"==typeof t?t:o(t),S):w},S.nodeWidth=function(t){return arguments.length?(x=+t,S):x},S.nodePadding=function(t){return arguments.length?(b=+t,S):b},S.nodes=function(t){return arguments.length?(k="function"==typeof t?t:o(t),S):k},S.links=function(t){return arguments.length?(T="function"==typeof t?t:o(t),S):T},S.size=function(e){return arguments.length?(t=n=0,a=+e[0],y=+e[1],S):[a-t,y-n]},S.extent=function(e){return arguments.length?(t=+e[0][0],a=+e[1][0],n=+e[0][1],y=+e[1][1],S):[[t,n],[a,y]]},S.iterations=function(t){return arguments.length?(M=+t,S):M},S},t.sankeyCenter=function(t){return t.targetLinks.length?t.depth:t.sourceLinks.length?e.min(t.sourceLinks,a)-1:0},t.sankeyLeft=function(t){return t.depth},t.sankeyRight=function(t,e){return e-1-t.height},t.sankeyJustify=i,t.sankeyLinkHorizontal=function(){return n.linkHorizontal().source(y).target(x)},Object.defineProperty(t,"__esModule",{value:!0})},"object"==typeof r&&"undefined"!=typeof e?a(r,t("d3-array"),t("d3-collection"),t("d3-shape")):a(n.d3=n.d3||{},n.d3,n.d3,n.d3)},{"d3-array":154,"d3-collection":155,"d3-shape":163}],57:[function(t,e,r){"use strict";Object.defineProperty(r,"__esModule",{value:!0});var n=t("@turf/meta"),a=6378137;function i(t){var e=0;if(t&&t.length>0){e+=Math.abs(o(t[0]));for(var r=1;r2){for(l=0;lt[0]&&(e[0]=t[0]),e[1]>t[1]&&(e[1]=t[1]),e[2]=0))throw new Error("precision must be a positive number");var r=Math.pow(10,e||0);return Math.round(t*r)/r},r.radiansToLength=h,r.lengthToRadians=f,r.lengthToDegrees=function(t,e){return p(f(t,e))},r.bearingToAzimuth=function(t){var e=t%360;return e<0&&(e+=360),e},r.radiansToDegrees=p,r.degreesToRadians=function(t){return t%360*Math.PI/180},r.convertLength=function(t,e,r){if(void 0===e&&(e="kilometers"),void 0===r&&(r="kilometers"),!(t>=0))throw new Error("length must be a positive number");return h(f(t,e),r)},r.convertArea=function(t,e,n){if(void 0===e&&(e="meters"),void 0===n&&(n="kilometers"),!(t>=0))throw new Error("area must be a positive number");var a=r.areaFactors[e];if(!a)throw new Error("invalid original units");var i=r.areaFactors[n];if(!i)throw new Error("invalid final units");return t/a*i},r.isNumber=d,r.isObject=function(t){return!!t&&t.constructor===Object},r.validateBBox=function(t){if(!t)throw new Error("bbox is required");if(!Array.isArray(t))throw new Error("bbox must be an Array");if(4!==t.length&&6!==t.length)throw new Error("bbox must be an Array of 4 or 6 numbers");t.forEach(function(t){if(!d(t))throw new Error("bbox must only contain numbers")})},r.validateId=function(t){if(!t)throw new Error("id is required");if(-1===["string","number"].indexOf(typeof t))throw new Error("id must be a number or a string")},r.radians2degrees=function(){throw new Error("method has been renamed to `radiansToDegrees`")},r.degrees2radians=function(){throw new Error("method has been renamed to `degreesToRadians`")},r.distanceToDegrees=function(){throw new Error("method has been renamed to `lengthToDegrees`")},r.distanceToRadians=function(){throw new Error("method has been renamed to `lengthToRadians`")},r.radiansToDistance=function(){throw new Error("method has been renamed to `radiansToLength`")},r.bearingToAngle=function(){throw new Error("method has been renamed to `bearingToAzimuth`")},r.convertDistance=function(){throw new Error("method has been renamed to `convertLength`")}},{}],61:[function(t,e,r){"use strict";Object.defineProperty(r,"__esModule",{value:!0});var n=t("@turf/helpers");function a(t,e,r){if(null!==t)for(var n,i,o,s,l,c,u,h,f=0,p=0,d=t.type,g="FeatureCollection"===d,v="Feature"===d,m=g?t.features.length:1,y=0;yc||p>u||d>h)return l=a,c=r,u=p,h=d,void(o=0);var g=n.lineString([l,a],t.properties);if(!1===e(g,r,i,d,o))return!1;o++,l=a})&&void 0}}})}function u(t,e){if(!t)throw new Error("geojson is required");l(t,function(t,r,a){if(null!==t.geometry){var i=t.geometry.type,o=t.geometry.coordinates;switch(i){case"LineString":if(!1===e(t,r,a,0,0))return!1;break;case"Polygon":for(var s=0;sa&&(a=t[o]),t[o]=0;c--)if(u[c]!==h[c])return!1;for(c=u.length-1;c>=0;c--)if(s=u[c],!x(t[s],e[s],r,n))return!1;return!0}(t,e,r,n))}return r?t===e:t==e}function b(t){return"[object Arguments]"==Object.prototype.toString.call(t)}function _(t,e){if(!t||!e)return!1;if("[object RegExp]"==Object.prototype.toString.call(e))return e.test(t);try{if(t instanceof e)return!0}catch(t){}return!Error.isPrototypeOf(e)&&!0===e.call({},t)}function w(t,e,r,n){var a;if("function"!=typeof e)throw new TypeError('"block" argument must be a function');"string"==typeof r&&(n=r,r=null),a=function(t){var e;try{t()}catch(t){e=t}return e}(e),n=(r&&r.name?" ("+r.name+").":".")+(n?" "+n:"."),t&&!a&&m(a,r,"Missing expected exception"+n);var i="string"==typeof n,s=!t&&a&&!r;if((!t&&o.isError(a)&&i&&_(a,r)||s)&&m(a,r,"Got unwanted exception"+n),t&&a&&r&&!_(a,r)||!t&&a)throw a}f.AssertionError=function(t){var e;this.name="AssertionError",this.actual=t.actual,this.expected=t.expected,this.operator=t.operator,t.message?(this.message=t.message,this.generatedMessage=!1):(this.message=g(v((e=this).actual),128)+" "+e.operator+" "+g(v(e.expected),128),this.generatedMessage=!0);var r=t.stackStartFunction||m;if(Error.captureStackTrace)Error.captureStackTrace(this,r);else{var n=new Error;if(n.stack){var a=n.stack,i=d(r),o=a.indexOf("\n"+i);if(o>=0){var s=a.indexOf("\n",o+1);a=a.substring(s+1)}this.stack=a}}},o.inherits(f.AssertionError,Error),f.fail=m,f.ok=y,f.equal=function(t,e,r){t!=e&&m(t,e,r,"==",f.equal)},f.notEqual=function(t,e,r){t==e&&m(t,e,r,"!=",f.notEqual)},f.deepEqual=function(t,e,r){x(t,e,!1)||m(t,e,r,"deepEqual",f.deepEqual)},f.deepStrictEqual=function(t,e,r){x(t,e,!0)||m(t,e,r,"deepStrictEqual",f.deepStrictEqual)},f.notDeepEqual=function(t,e,r){x(t,e,!1)&&m(t,e,r,"notDeepEqual",f.notDeepEqual)},f.notDeepStrictEqual=function t(e,r,n){x(e,r,!0)&&m(e,r,n,"notDeepStrictEqual",t)},f.strictEqual=function(t,e,r){t!==e&&m(t,e,r,"===",f.strictEqual)},f.notStrictEqual=function(t,e,r){t===e&&m(t,e,r,"!==",f.notStrictEqual)},f.throws=function(t,e,r){w(!0,t,e,r)},f.doesNotThrow=function(t,e,r){w(!1,t,e,r)},f.ifError=function(t){if(t)throw t},f.strict=n(function t(e,r){e||m(e,!0,r,"==",t)},f,{equal:f.strictEqual,deepEqual:f.deepStrictEqual,notEqual:f.notStrictEqual,notDeepEqual:f.notDeepStrictEqual}),f.strict.strict=f.strict;var k=Object.keys||function(t){var e=[];for(var r in t)s.call(t,r)&&e.push(r);return e}}).call(this,"undefined"!=typeof global?global:"undefined"!=typeof self?self:"undefined"!=typeof window?window:{})},{"object-assign":456,"util/":73}],71:[function(t,e,r){"function"==typeof Object.create?e.exports=function(t,e){t.super_=e,t.prototype=Object.create(e.prototype,{constructor:{value:t,enumerable:!1,writable:!0,configurable:!0}})}:e.exports=function(t,e){t.super_=e;var r=function(){};r.prototype=e.prototype,t.prototype=new r,t.prototype.constructor=t}},{}],72:[function(t,e,r){e.exports=function(t){return t&&"object"==typeof t&&"function"==typeof t.copy&&"function"==typeof t.fill&&"function"==typeof t.readUInt8}},{}],73:[function(t,e,r){(function(e,n){var a=/%[sdj%]/g;r.format=function(t){if(!m(t)){for(var e=[],r=0;r=i)return t;switch(t){case"%s":return String(n[r++]);case"%d":return Number(n[r++]);case"%j":try{return JSON.stringify(n[r++])}catch(t){return"[Circular]"}default:return t}}),l=n[r];r=3&&(n.depth=arguments[2]),arguments.length>=4&&(n.colors=arguments[3]),d(e)?n.showHidden=e:e&&r._extend(n,e),y(n.showHidden)&&(n.showHidden=!1),y(n.depth)&&(n.depth=2),y(n.colors)&&(n.colors=!1),y(n.customInspect)&&(n.customInspect=!0),n.colors&&(n.stylize=l),u(n,t,n.depth)}function l(t,e){var r=s.styles[e];return r?"\x1b["+s.colors[r][0]+"m"+t+"\x1b["+s.colors[r][1]+"m":t}function c(t,e){return t}function u(t,e,n){if(t.customInspect&&e&&k(e.inspect)&&e.inspect!==r.inspect&&(!e.constructor||e.constructor.prototype!==e)){var a=e.inspect(n,t);return m(a)||(a=u(t,a,n)),a}var i=function(t,e){if(y(e))return t.stylize("undefined","undefined");if(m(e)){var r="'"+JSON.stringify(e).replace(/^"|"$/g,"").replace(/'/g,"\\'").replace(/\\"/g,'"')+"'";return t.stylize(r,"string")}if(v(e))return t.stylize(""+e,"number");if(d(e))return t.stylize(""+e,"boolean");if(g(e))return t.stylize("null","null")}(t,e);if(i)return i;var o=Object.keys(e),s=function(t){var e={};return t.forEach(function(t,r){e[t]=!0}),e}(o);if(t.showHidden&&(o=Object.getOwnPropertyNames(e)),w(e)&&(o.indexOf("message")>=0||o.indexOf("description")>=0))return h(e);if(0===o.length){if(k(e)){var l=e.name?": "+e.name:"";return t.stylize("[Function"+l+"]","special")}if(x(e))return t.stylize(RegExp.prototype.toString.call(e),"regexp");if(_(e))return t.stylize(Date.prototype.toString.call(e),"date");if(w(e))return h(e)}var c,b="",T=!1,M=["{","}"];(p(e)&&(T=!0,M=["[","]"]),k(e))&&(b=" [Function"+(e.name?": "+e.name:"")+"]");return x(e)&&(b=" "+RegExp.prototype.toString.call(e)),_(e)&&(b=" "+Date.prototype.toUTCString.call(e)),w(e)&&(b=" "+h(e)),0!==o.length||T&&0!=e.length?n<0?x(e)?t.stylize(RegExp.prototype.toString.call(e),"regexp"):t.stylize("[Object]","special"):(t.seen.push(e),c=T?function(t,e,r,n,a){for(var i=[],o=0,s=e.length;o=0&&0,t+e.replace(/\u001b\[\d\d?m/g,"").length+1},0)>60)return r[0]+(""===e?"":e+"\n ")+" "+t.join(",\n ")+" "+r[1];return r[0]+e+" "+t.join(", ")+" "+r[1]}(c,b,M)):M[0]+b+M[1]}function h(t){return"["+Error.prototype.toString.call(t)+"]"}function f(t,e,r,n,a,i){var o,s,l;if((l=Object.getOwnPropertyDescriptor(e,a)||{value:e[a]}).get?s=l.set?t.stylize("[Getter/Setter]","special"):t.stylize("[Getter]","special"):l.set&&(s=t.stylize("[Setter]","special")),S(n,a)||(o="["+a+"]"),s||(t.seen.indexOf(l.value)<0?(s=g(r)?u(t,l.value,null):u(t,l.value,r-1)).indexOf("\n")>-1&&(s=i?s.split("\n").map(function(t){return" "+t}).join("\n").substr(2):"\n"+s.split("\n").map(function(t){return" "+t}).join("\n")):s=t.stylize("[Circular]","special")),y(o)){if(i&&a.match(/^\d+$/))return s;(o=JSON.stringify(""+a)).match(/^"([a-zA-Z_][a-zA-Z_0-9]*)"$/)?(o=o.substr(1,o.length-2),o=t.stylize(o,"name")):(o=o.replace(/'/g,"\\'").replace(/\\"/g,'"').replace(/(^"|"$)/g,"'"),o=t.stylize(o,"string"))}return o+": "+s}function p(t){return Array.isArray(t)}function d(t){return"boolean"==typeof t}function g(t){return null===t}function v(t){return"number"==typeof t}function m(t){return"string"==typeof t}function y(t){return void 0===t}function x(t){return b(t)&&"[object RegExp]"===T(t)}function b(t){return"object"==typeof t&&null!==t}function _(t){return b(t)&&"[object Date]"===T(t)}function w(t){return b(t)&&("[object Error]"===T(t)||t instanceof Error)}function k(t){return"function"==typeof t}function T(t){return Object.prototype.toString.call(t)}function M(t){return t<10?"0"+t.toString(10):t.toString(10)}r.debuglog=function(t){if(y(i)&&(i=e.env.NODE_DEBUG||""),t=t.toUpperCase(),!o[t])if(new RegExp("\\b"+t+"\\b","i").test(i)){var n=e.pid;o[t]=function(){var e=r.format.apply(r,arguments);console.error("%s %d: %s",t,n,e)}}else o[t]=function(){};return o[t]},r.inspect=s,s.colors={bold:[1,22],italic:[3,23],underline:[4,24],inverse:[7,27],white:[37,39],grey:[90,39],black:[30,39],blue:[34,39],cyan:[36,39],green:[32,39],magenta:[35,39],red:[31,39],yellow:[33,39]},s.styles={special:"cyan",number:"yellow",boolean:"yellow",undefined:"grey",null:"bold",string:"green",date:"magenta",regexp:"red"},r.isArray=p,r.isBoolean=d,r.isNull=g,r.isNullOrUndefined=function(t){return null==t},r.isNumber=v,r.isString=m,r.isSymbol=function(t){return"symbol"==typeof t},r.isUndefined=y,r.isRegExp=x,r.isObject=b,r.isDate=_,r.isError=w,r.isFunction=k,r.isPrimitive=function(t){return null===t||"boolean"==typeof t||"number"==typeof t||"string"==typeof t||"symbol"==typeof t||"undefined"==typeof t},r.isBuffer=t("./support/isBuffer");var A=["Jan","Feb","Mar","Apr","May","Jun","Jul","Aug","Sep","Oct","Nov","Dec"];function S(t,e){return Object.prototype.hasOwnProperty.call(t,e)}r.log=function(){var t,e;console.log("%s - %s",(t=new Date,e=[M(t.getHours()),M(t.getMinutes()),M(t.getSeconds())].join(":"),[t.getDate(),A[t.getMonth()],e].join(" ")),r.format.apply(r,arguments))},r.inherits=t("inherits"),r._extend=function(t,e){if(!e||!b(e))return t;for(var r=Object.keys(e),n=r.length;n--;)t[r[n]]=e[r[n]];return t}}).call(this,t("_process"),"undefined"!=typeof global?global:"undefined"!=typeof self?self:"undefined"!=typeof window?window:{})},{"./support/isBuffer":72,_process:484,inherits:71}],74:[function(t,e,r){e.exports=function(t){return atob(t)}},{}],75:[function(t,e,r){"use strict";e.exports=function(t,e){for(var r=e.length,i=new Array(r+1),o=0;o0?o-4:o;for(r=0;r>16&255,l[u++]=e>>8&255,l[u++]=255&e;2===s&&(e=a[t.charCodeAt(r)]<<2|a[t.charCodeAt(r+1)]>>4,l[u++]=255&e);1===s&&(e=a[t.charCodeAt(r)]<<10|a[t.charCodeAt(r+1)]<<4|a[t.charCodeAt(r+2)]>>2,l[u++]=e>>8&255,l[u++]=255&e);return l},r.fromByteArray=function(t){for(var e,r=t.length,a=r%3,i=[],o=0,s=r-a;os?s:o+16383));1===a?(e=t[r-1],i.push(n[e>>2]+n[e<<4&63]+"==")):2===a&&(e=(t[r-2]<<8)+t[r-1],i.push(n[e>>10]+n[e>>4&63]+n[e<<2&63]+"="));return i.join("")};for(var n=[],a=[],i="undefined"!=typeof Uint8Array?Uint8Array:Array,o="ABCDEFGHIJKLMNOPQRSTUVWXYZabcdefghijklmnopqrstuvwxyz0123456789+/",s=0,l=o.length;s0)throw new Error("Invalid string. Length must be a multiple of 4");var r=t.indexOf("=");return-1===r&&(r=e),[r,r===e?0:4-r%4]}function u(t,e,r){for(var a,i,o=[],s=e;s>18&63]+n[i>>12&63]+n[i>>6&63]+n[63&i]);return o.join("")}a["-".charCodeAt(0)]=62,a["_".charCodeAt(0)]=63},{}],77:[function(t,e,r){"use strict";var n=t("./lib/rationalize");e.exports=function(t,e){return n(t[0].mul(e[1]).add(e[0].mul(t[1])),t[1].mul(e[1]))}},{"./lib/rationalize":87}],78:[function(t,e,r){"use strict";e.exports=function(t,e){return t[0].mul(e[1]).cmp(e[0].mul(t[1]))}},{}],79:[function(t,e,r){"use strict";var n=t("./lib/rationalize");e.exports=function(t,e){return n(t[0].mul(e[1]),t[1].mul(e[0]))}},{"./lib/rationalize":87}],80:[function(t,e,r){"use strict";var n=t("./is-rat"),a=t("./lib/is-bn"),i=t("./lib/num-to-bn"),o=t("./lib/str-to-bn"),s=t("./lib/rationalize"),l=t("./div");e.exports=function t(e,r){if(n(e))return r?l(e,t(r)):[e[0].clone(),e[1].clone()];var c=0;var u,h;if(a(e))u=e.clone();else if("string"==typeof e)u=o(e);else{if(0===e)return[i(0),i(1)];if(e===Math.floor(e))u=i(e);else{for(;e!==Math.floor(e);)e*=Math.pow(2,256),c-=256;u=i(e)}}if(n(r))u.mul(r[1]),h=r[0].clone();else if(a(r))h=r.clone();else if("string"==typeof r)h=o(r);else if(r)if(r===Math.floor(r))h=i(r);else{for(;r!==Math.floor(r);)r*=Math.pow(2,256),c+=256;h=i(r)}else h=i(1);c>0?u=u.ushln(c):c<0&&(h=h.ushln(-c));return s(u,h)}},{"./div":79,"./is-rat":81,"./lib/is-bn":85,"./lib/num-to-bn":86,"./lib/rationalize":87,"./lib/str-to-bn":88}],81:[function(t,e,r){"use strict";var n=t("./lib/is-bn");e.exports=function(t){return Array.isArray(t)&&2===t.length&&n(t[0])&&n(t[1])}},{"./lib/is-bn":85}],82:[function(t,e,r){"use strict";var n=t("bn.js");e.exports=function(t){return t.cmp(new n(0))}},{"bn.js":96}],83:[function(t,e,r){"use strict";var n=t("./bn-sign");e.exports=function(t){var e=t.length,r=t.words,a=0;if(1===e)a=r[0];else if(2===e)a=r[0]+67108864*r[1];else for(var i=0;i20)return 52;return r+32}},{"bit-twiddle":94,"double-bits":169}],85:[function(t,e,r){"use strict";t("bn.js");e.exports=function(t){return t&&"object"==typeof t&&Boolean(t.words)}},{"bn.js":96}],86:[function(t,e,r){"use strict";var n=t("bn.js"),a=t("double-bits");e.exports=function(t){var e=a.exponent(t);return e<52?new n(t):new n(t*Math.pow(2,52-e)).ushln(e-52)}},{"bn.js":96,"double-bits":169}],87:[function(t,e,r){"use strict";var n=t("./num-to-bn"),a=t("./bn-sign");e.exports=function(t,e){var r=a(t),i=a(e);if(0===r)return[n(0),n(1)];if(0===i)return[n(0),n(0)];i<0&&(t=t.neg(),e=e.neg());var o=t.gcd(e);if(o.cmpn(1))return[t.div(o),e.div(o)];return[t,e]}},{"./bn-sign":82,"./num-to-bn":86}],88:[function(t,e,r){"use strict";var n=t("bn.js");e.exports=function(t){return new n(t)}},{"bn.js":96}],89:[function(t,e,r){"use strict";var n=t("./lib/rationalize");e.exports=function(t,e){return n(t[0].mul(e[0]),t[1].mul(e[1]))}},{"./lib/rationalize":87}],90:[function(t,e,r){"use strict";var n=t("./lib/bn-sign");e.exports=function(t){return n(t[0])*n(t[1])}},{"./lib/bn-sign":82}],91:[function(t,e,r){"use strict";var n=t("./lib/rationalize");e.exports=function(t,e){return n(t[0].mul(e[1]).sub(t[1].mul(e[0])),t[1].mul(e[1]))}},{"./lib/rationalize":87}],92:[function(t,e,r){"use strict";var n=t("./lib/bn-to-num"),a=t("./lib/ctz");e.exports=function(t){var e=t[0],r=t[1];if(0===e.cmpn(0))return 0;var i=e.abs().divmod(r.abs()),o=i.div,s=n(o),l=i.mod,c=e.negative!==r.negative?-1:1;if(0===l.cmpn(0))return c*s;if(s){var u=a(s)+4,h=n(l.ushln(u).divRound(r));return c*(s+h*Math.pow(2,-u))}var f=r.bitLength()-l.bitLength()+53,h=n(l.ushln(f).divRound(r));return f<1023?c*h*Math.pow(2,-f):(h*=Math.pow(2,-1023),c*h*Math.pow(2,1023-f))}},{"./lib/bn-to-num":83,"./lib/ctz":84}],93:[function(t,e,r){"use strict";function n(t,e,r,n,a,i){var o=["function ",t,"(a,l,h,",n.join(","),"){",i?"":"var i=",r?"l-1":"h+1",";while(l<=h){var m=(l+h)>>>1,x=a",a?".get(m)":"[m]"];return i?e.indexOf("c")<0?o.push(";if(x===y){return m}else if(x<=y){"):o.push(";var p=c(x,y);if(p===0){return m}else if(p<=0){"):o.push(";if(",e,"){i=m;"),r?o.push("l=m+1}else{h=m-1}"):o.push("h=m-1}else{l=m+1}"),o.push("}"),i?o.push("return -1};"):o.push("return i};"),o.join("")}function a(t,e,r,a){return new Function([n("A","x"+t+"y",e,["y"],!1,a),n("B","x"+t+"y",e,["y"],!0,a),n("P","c(x,y)"+t+"0",e,["y","c"],!1,a),n("Q","c(x,y)"+t+"0",e,["y","c"],!0,a),"function dispatchBsearch",r,"(a,y,c,l,h){if(a.shape){if(typeof(c)==='function'){return Q(a,(l===undefined)?0:l|0,(h===undefined)?a.shape[0]-1:h|0,y,c)}else{return B(a,(c===undefined)?0:c|0,(l===undefined)?a.shape[0]-1:l|0,y)}}else{if(typeof(c)==='function'){return P(a,(l===undefined)?0:l|0,(h===undefined)?a.length-1:h|0,y,c)}else{return A(a,(c===undefined)?0:c|0,(l===undefined)?a.length-1:l|0,y)}}}return dispatchBsearch",r].join(""))()}e.exports={ge:a(">=",!1,"GE"),gt:a(">",!1,"GT"),lt:a("<",!0,"LT"),le:a("<=",!0,"LE"),eq:a("-",!0,"EQ",!0)}},{}],94:[function(t,e,r){"use strict";function n(t){var e=32;return(t&=-t)&&e--,65535&t&&(e-=16),16711935&t&&(e-=8),252645135&t&&(e-=4),858993459&t&&(e-=2),1431655765&t&&(e-=1),e}r.INT_BITS=32,r.INT_MAX=2147483647,r.INT_MIN=-1<<31,r.sign=function(t){return(t>0)-(t<0)},r.abs=function(t){var e=t>>31;return(t^e)-e},r.min=function(t,e){return e^(t^e)&-(t65535)<<4,e|=r=((t>>>=e)>255)<<3,e|=r=((t>>>=r)>15)<<2,(e|=r=((t>>>=r)>3)<<1)|(t>>>=r)>>1},r.log10=function(t){return t>=1e9?9:t>=1e8?8:t>=1e7?7:t>=1e6?6:t>=1e5?5:t>=1e4?4:t>=1e3?3:t>=100?2:t>=10?1:0},r.popCount=function(t){return 16843009*((t=(858993459&(t-=t>>>1&1431655765))+(t>>>2&858993459))+(t>>>4)&252645135)>>>24},r.countTrailingZeros=n,r.nextPow2=function(t){return t+=0===t,--t,t|=t>>>1,t|=t>>>2,t|=t>>>4,t|=t>>>8,(t|=t>>>16)+1},r.prevPow2=function(t){return t|=t>>>1,t|=t>>>2,t|=t>>>4,t|=t>>>8,(t|=t>>>16)-(t>>>1)},r.parity=function(t){return t^=t>>>16,t^=t>>>8,t^=t>>>4,27030>>>(t&=15)&1};var a=new Array(256);!function(t){for(var e=0;e<256;++e){var r=e,n=e,a=7;for(r>>>=1;r;r>>>=1)n<<=1,n|=1&r,--a;t[e]=n<>>8&255]<<16|a[t>>>16&255]<<8|a[t>>>24&255]},r.interleave2=function(t,e){return(t=1431655765&((t=858993459&((t=252645135&((t=16711935&((t&=65535)|t<<8))|t<<4))|t<<2))|t<<1))|(e=1431655765&((e=858993459&((e=252645135&((e=16711935&((e&=65535)|e<<8))|e<<4))|e<<2))|e<<1))<<1},r.deinterleave2=function(t,e){return(t=65535&((t=16711935&((t=252645135&((t=858993459&((t=t>>>e&1431655765)|t>>>1))|t>>>2))|t>>>4))|t>>>16))<<16>>16},r.interleave3=function(t,e,r){return t=1227133513&((t=3272356035&((t=251719695&((t=4278190335&((t&=1023)|t<<16))|t<<8))|t<<4))|t<<2),(t|=(e=1227133513&((e=3272356035&((e=251719695&((e=4278190335&((e&=1023)|e<<16))|e<<8))|e<<4))|e<<2))<<1)|(r=1227133513&((r=3272356035&((r=251719695&((r=4278190335&((r&=1023)|r<<16))|r<<8))|r<<4))|r<<2))<<2},r.deinterleave3=function(t,e){return(t=1023&((t=4278190335&((t=251719695&((t=3272356035&((t=t>>>e&1227133513)|t>>>2))|t>>>4))|t>>>8))|t>>>16))<<22>>22},r.nextCombination=function(t){var e=t|t-1;return e+1|(~e&-~e)-1>>>n(t)+1}},{}],95:[function(t,e,r){"use strict";var n=t("clamp");e.exports=function(t,e){e||(e={});var r,o,s,l,c,u,h,f,p,d,g,v=null==e.cutoff?.25:e.cutoff,m=null==e.radius?8:e.radius,y=e.channel||0;if(ArrayBuffer.isView(t)||Array.isArray(t)){if(!e.width||!e.height)throw Error("For raw data width and height should be provided by options");r=e.width,o=e.height,l=t,u=e.stride?e.stride:Math.floor(t.length/r/o)}else window.HTMLCanvasElement&&t instanceof window.HTMLCanvasElement?(h=(f=t).getContext("2d"),r=f.width,o=f.height,p=h.getImageData(0,0,r,o),l=p.data,u=4):window.CanvasRenderingContext2D&&t instanceof window.CanvasRenderingContext2D?(f=t.canvas,h=t,r=f.width,o=f.height,p=h.getImageData(0,0,r,o),l=p.data,u=4):window.ImageData&&t instanceof window.ImageData&&(p=t,r=t.width,o=t.height,l=p.data,u=4);if(s=Math.max(r,o),window.Uint8ClampedArray&&l instanceof window.Uint8ClampedArray||window.Uint8Array&&l instanceof window.Uint8Array)for(c=l,l=Array(r*o),d=0,g=c.length;d=49&&o<=54?o-49+10:o>=17&&o<=22?o-17+10:15&o}return n}function l(t,e,r,n){for(var a=0,i=Math.min(t.length,r),o=e;o=49?s-49+10:s>=17?s-17+10:s}return a}i.isBN=function(t){return t instanceof i||null!==t&&"object"==typeof t&&t.constructor.wordSize===i.wordSize&&Array.isArray(t.words)},i.max=function(t,e){return t.cmp(e)>0?t:e},i.min=function(t,e){return t.cmp(e)<0?t:e},i.prototype._init=function(t,e,r){if("number"==typeof t)return this._initNumber(t,e,r);if("object"==typeof t)return this._initArray(t,e,r);"hex"===e&&(e=16),n(e===(0|e)&&e>=2&&e<=36);var a=0;"-"===(t=t.toString().replace(/\s+/g,""))[0]&&a++,16===e?this._parseHex(t,a):this._parseBase(t,e,a),"-"===t[0]&&(this.negative=1),this.strip(),"le"===r&&this._initArray(this.toArray(),e,r)},i.prototype._initNumber=function(t,e,r){t<0&&(this.negative=1,t=-t),t<67108864?(this.words=[67108863&t],this.length=1):t<4503599627370496?(this.words=[67108863&t,t/67108864&67108863],this.length=2):(n(t<9007199254740992),this.words=[67108863&t,t/67108864&67108863,1],this.length=3),"le"===r&&this._initArray(this.toArray(),e,r)},i.prototype._initArray=function(t,e,r){if(n("number"==typeof t.length),t.length<=0)return this.words=[0],this.length=1,this;this.length=Math.ceil(t.length/3),this.words=new Array(this.length);for(var a=0;a=0;a-=3)o=t[a]|t[a-1]<<8|t[a-2]<<16,this.words[i]|=o<>>26-s&67108863,(s+=24)>=26&&(s-=26,i++);else if("le"===r)for(a=0,i=0;a>>26-s&67108863,(s+=24)>=26&&(s-=26,i++);return this.strip()},i.prototype._parseHex=function(t,e){this.length=Math.ceil((t.length-e)/6),this.words=new Array(this.length);for(var r=0;r=e;r-=6)a=s(t,r,r+6),this.words[n]|=a<>>26-i&4194303,(i+=24)>=26&&(i-=26,n++);r+6!==e&&(a=s(t,e,r+6),this.words[n]|=a<>>26-i&4194303),this.strip()},i.prototype._parseBase=function(t,e,r){this.words=[0],this.length=1;for(var n=0,a=1;a<=67108863;a*=e)n++;n--,a=a/e|0;for(var i=t.length-r,o=i%n,s=Math.min(i,i-o)+r,c=0,u=r;u1&&0===this.words[this.length-1];)this.length--;return this._normSign()},i.prototype._normSign=function(){return 1===this.length&&0===this.words[0]&&(this.negative=0),this},i.prototype.inspect=function(){return(this.red?""};var c=["","0","00","000","0000","00000","000000","0000000","00000000","000000000","0000000000","00000000000","000000000000","0000000000000","00000000000000","000000000000000","0000000000000000","00000000000000000","000000000000000000","0000000000000000000","00000000000000000000","000000000000000000000","0000000000000000000000","00000000000000000000000","000000000000000000000000","0000000000000000000000000"],u=[0,0,25,16,12,11,10,9,8,8,7,7,7,7,6,6,6,6,6,6,6,5,5,5,5,5,5,5,5,5,5,5,5,5,5,5,5],h=[0,0,33554432,43046721,16777216,48828125,60466176,40353607,16777216,43046721,1e7,19487171,35831808,62748517,7529536,11390625,16777216,24137569,34012224,47045881,64e6,4084101,5153632,6436343,7962624,9765625,11881376,14348907,17210368,20511149,243e5,28629151,33554432,39135393,45435424,52521875,60466176];function f(t,e,r){r.negative=e.negative^t.negative;var n=t.length+e.length|0;r.length=n,n=n-1|0;var a=0|t.words[0],i=0|e.words[0],o=a*i,s=67108863&o,l=o/67108864|0;r.words[0]=s;for(var c=1;c>>26,h=67108863&l,f=Math.min(c,e.length-1),p=Math.max(0,c-t.length+1);p<=f;p++){var d=c-p|0;u+=(o=(a=0|t.words[d])*(i=0|e.words[p])+h)/67108864|0,h=67108863&o}r.words[c]=0|h,l=0|u}return 0!==l?r.words[c]=0|l:r.length--,r.strip()}i.prototype.toString=function(t,e){var r;if(e=0|e||1,16===(t=t||10)||"hex"===t){r="";for(var a=0,i=0,o=0;o>>24-a&16777215)||o!==this.length-1?c[6-l.length]+l+r:l+r,(a+=2)>=26&&(a-=26,o--)}for(0!==i&&(r=i.toString(16)+r);r.length%e!=0;)r="0"+r;return 0!==this.negative&&(r="-"+r),r}if(t===(0|t)&&t>=2&&t<=36){var f=u[t],p=h[t];r="";var d=this.clone();for(d.negative=0;!d.isZero();){var g=d.modn(p).toString(t);r=(d=d.idivn(p)).isZero()?g+r:c[f-g.length]+g+r}for(this.isZero()&&(r="0"+r);r.length%e!=0;)r="0"+r;return 0!==this.negative&&(r="-"+r),r}n(!1,"Base should be between 2 and 36")},i.prototype.toNumber=function(){var t=this.words[0];return 2===this.length?t+=67108864*this.words[1]:3===this.length&&1===this.words[2]?t+=4503599627370496+67108864*this.words[1]:this.length>2&&n(!1,"Number can only safely store up to 53 bits"),0!==this.negative?-t:t},i.prototype.toJSON=function(){return this.toString(16)},i.prototype.toBuffer=function(t,e){return n("undefined"!=typeof o),this.toArrayLike(o,t,e)},i.prototype.toArray=function(t,e){return this.toArrayLike(Array,t,e)},i.prototype.toArrayLike=function(t,e,r){var a=this.byteLength(),i=r||Math.max(1,a);n(a<=i,"byte array longer than desired length"),n(i>0,"Requested array length <= 0"),this.strip();var o,s,l="le"===e,c=new t(i),u=this.clone();if(l){for(s=0;!u.isZero();s++)o=u.andln(255),u.iushrn(8),c[s]=o;for(;s=4096&&(r+=13,e>>>=13),e>=64&&(r+=7,e>>>=7),e>=8&&(r+=4,e>>>=4),e>=2&&(r+=2,e>>>=2),r+e},i.prototype._zeroBits=function(t){if(0===t)return 26;var e=t,r=0;return 0==(8191&e)&&(r+=13,e>>>=13),0==(127&e)&&(r+=7,e>>>=7),0==(15&e)&&(r+=4,e>>>=4),0==(3&e)&&(r+=2,e>>>=2),0==(1&e)&&r++,r},i.prototype.bitLength=function(){var t=this.words[this.length-1],e=this._countBits(t);return 26*(this.length-1)+e},i.prototype.zeroBits=function(){if(this.isZero())return 0;for(var t=0,e=0;et.length?this.clone().ior(t):t.clone().ior(this)},i.prototype.uor=function(t){return this.length>t.length?this.clone().iuor(t):t.clone().iuor(this)},i.prototype.iuand=function(t){var e;e=this.length>t.length?t:this;for(var r=0;rt.length?this.clone().iand(t):t.clone().iand(this)},i.prototype.uand=function(t){return this.length>t.length?this.clone().iuand(t):t.clone().iuand(this)},i.prototype.iuxor=function(t){var e,r;this.length>t.length?(e=this,r=t):(e=t,r=this);for(var n=0;nt.length?this.clone().ixor(t):t.clone().ixor(this)},i.prototype.uxor=function(t){return this.length>t.length?this.clone().iuxor(t):t.clone().iuxor(this)},i.prototype.inotn=function(t){n("number"==typeof t&&t>=0);var e=0|Math.ceil(t/26),r=t%26;this._expand(e),r>0&&e--;for(var a=0;a0&&(this.words[a]=~this.words[a]&67108863>>26-r),this.strip()},i.prototype.notn=function(t){return this.clone().inotn(t)},i.prototype.setn=function(t,e){n("number"==typeof t&&t>=0);var r=t/26|0,a=t%26;return this._expand(r+1),this.words[r]=e?this.words[r]|1<t.length?(r=this,n=t):(r=t,n=this);for(var a=0,i=0;i>>26;for(;0!==a&&i>>26;if(this.length=r.length,0!==a)this.words[this.length]=a,this.length++;else if(r!==this)for(;it.length?this.clone().iadd(t):t.clone().iadd(this)},i.prototype.isub=function(t){if(0!==t.negative){t.negative=0;var e=this.iadd(t);return t.negative=1,e._normSign()}if(0!==this.negative)return this.negative=0,this.iadd(t),this.negative=1,this._normSign();var r,n,a=this.cmp(t);if(0===a)return this.negative=0,this.length=1,this.words[0]=0,this;a>0?(r=this,n=t):(r=t,n=this);for(var i=0,o=0;o>26,this.words[o]=67108863&e;for(;0!==i&&o>26,this.words[o]=67108863&e;if(0===i&&o>>13,p=0|o[1],d=8191&p,g=p>>>13,v=0|o[2],m=8191&v,y=v>>>13,x=0|o[3],b=8191&x,_=x>>>13,w=0|o[4],k=8191&w,T=w>>>13,M=0|o[5],A=8191&M,S=M>>>13,E=0|o[6],L=8191&E,C=E>>>13,P=0|o[7],O=8191&P,z=P>>>13,I=0|o[8],D=8191&I,R=I>>>13,F=0|o[9],B=8191&F,N=F>>>13,j=0|s[0],V=8191&j,U=j>>>13,q=0|s[1],H=8191&q,G=q>>>13,Y=0|s[2],W=8191&Y,X=Y>>>13,Z=0|s[3],J=8191&Z,K=Z>>>13,Q=0|s[4],$=8191&Q,tt=Q>>>13,et=0|s[5],rt=8191&et,nt=et>>>13,at=0|s[6],it=8191&at,ot=at>>>13,st=0|s[7],lt=8191&st,ct=st>>>13,ut=0|s[8],ht=8191&ut,ft=ut>>>13,pt=0|s[9],dt=8191&pt,gt=pt>>>13;r.negative=t.negative^e.negative,r.length=19;var vt=(c+(n=Math.imul(h,V))|0)+((8191&(a=(a=Math.imul(h,U))+Math.imul(f,V)|0))<<13)|0;c=((i=Math.imul(f,U))+(a>>>13)|0)+(vt>>>26)|0,vt&=67108863,n=Math.imul(d,V),a=(a=Math.imul(d,U))+Math.imul(g,V)|0,i=Math.imul(g,U);var mt=(c+(n=n+Math.imul(h,H)|0)|0)+((8191&(a=(a=a+Math.imul(h,G)|0)+Math.imul(f,H)|0))<<13)|0;c=((i=i+Math.imul(f,G)|0)+(a>>>13)|0)+(mt>>>26)|0,mt&=67108863,n=Math.imul(m,V),a=(a=Math.imul(m,U))+Math.imul(y,V)|0,i=Math.imul(y,U),n=n+Math.imul(d,H)|0,a=(a=a+Math.imul(d,G)|0)+Math.imul(g,H)|0,i=i+Math.imul(g,G)|0;var yt=(c+(n=n+Math.imul(h,W)|0)|0)+((8191&(a=(a=a+Math.imul(h,X)|0)+Math.imul(f,W)|0))<<13)|0;c=((i=i+Math.imul(f,X)|0)+(a>>>13)|0)+(yt>>>26)|0,yt&=67108863,n=Math.imul(b,V),a=(a=Math.imul(b,U))+Math.imul(_,V)|0,i=Math.imul(_,U),n=n+Math.imul(m,H)|0,a=(a=a+Math.imul(m,G)|0)+Math.imul(y,H)|0,i=i+Math.imul(y,G)|0,n=n+Math.imul(d,W)|0,a=(a=a+Math.imul(d,X)|0)+Math.imul(g,W)|0,i=i+Math.imul(g,X)|0;var xt=(c+(n=n+Math.imul(h,J)|0)|0)+((8191&(a=(a=a+Math.imul(h,K)|0)+Math.imul(f,J)|0))<<13)|0;c=((i=i+Math.imul(f,K)|0)+(a>>>13)|0)+(xt>>>26)|0,xt&=67108863,n=Math.imul(k,V),a=(a=Math.imul(k,U))+Math.imul(T,V)|0,i=Math.imul(T,U),n=n+Math.imul(b,H)|0,a=(a=a+Math.imul(b,G)|0)+Math.imul(_,H)|0,i=i+Math.imul(_,G)|0,n=n+Math.imul(m,W)|0,a=(a=a+Math.imul(m,X)|0)+Math.imul(y,W)|0,i=i+Math.imul(y,X)|0,n=n+Math.imul(d,J)|0,a=(a=a+Math.imul(d,K)|0)+Math.imul(g,J)|0,i=i+Math.imul(g,K)|0;var bt=(c+(n=n+Math.imul(h,$)|0)|0)+((8191&(a=(a=a+Math.imul(h,tt)|0)+Math.imul(f,$)|0))<<13)|0;c=((i=i+Math.imul(f,tt)|0)+(a>>>13)|0)+(bt>>>26)|0,bt&=67108863,n=Math.imul(A,V),a=(a=Math.imul(A,U))+Math.imul(S,V)|0,i=Math.imul(S,U),n=n+Math.imul(k,H)|0,a=(a=a+Math.imul(k,G)|0)+Math.imul(T,H)|0,i=i+Math.imul(T,G)|0,n=n+Math.imul(b,W)|0,a=(a=a+Math.imul(b,X)|0)+Math.imul(_,W)|0,i=i+Math.imul(_,X)|0,n=n+Math.imul(m,J)|0,a=(a=a+Math.imul(m,K)|0)+Math.imul(y,J)|0,i=i+Math.imul(y,K)|0,n=n+Math.imul(d,$)|0,a=(a=a+Math.imul(d,tt)|0)+Math.imul(g,$)|0,i=i+Math.imul(g,tt)|0;var _t=(c+(n=n+Math.imul(h,rt)|0)|0)+((8191&(a=(a=a+Math.imul(h,nt)|0)+Math.imul(f,rt)|0))<<13)|0;c=((i=i+Math.imul(f,nt)|0)+(a>>>13)|0)+(_t>>>26)|0,_t&=67108863,n=Math.imul(L,V),a=(a=Math.imul(L,U))+Math.imul(C,V)|0,i=Math.imul(C,U),n=n+Math.imul(A,H)|0,a=(a=a+Math.imul(A,G)|0)+Math.imul(S,H)|0,i=i+Math.imul(S,G)|0,n=n+Math.imul(k,W)|0,a=(a=a+Math.imul(k,X)|0)+Math.imul(T,W)|0,i=i+Math.imul(T,X)|0,n=n+Math.imul(b,J)|0,a=(a=a+Math.imul(b,K)|0)+Math.imul(_,J)|0,i=i+Math.imul(_,K)|0,n=n+Math.imul(m,$)|0,a=(a=a+Math.imul(m,tt)|0)+Math.imul(y,$)|0,i=i+Math.imul(y,tt)|0,n=n+Math.imul(d,rt)|0,a=(a=a+Math.imul(d,nt)|0)+Math.imul(g,rt)|0,i=i+Math.imul(g,nt)|0;var wt=(c+(n=n+Math.imul(h,it)|0)|0)+((8191&(a=(a=a+Math.imul(h,ot)|0)+Math.imul(f,it)|0))<<13)|0;c=((i=i+Math.imul(f,ot)|0)+(a>>>13)|0)+(wt>>>26)|0,wt&=67108863,n=Math.imul(O,V),a=(a=Math.imul(O,U))+Math.imul(z,V)|0,i=Math.imul(z,U),n=n+Math.imul(L,H)|0,a=(a=a+Math.imul(L,G)|0)+Math.imul(C,H)|0,i=i+Math.imul(C,G)|0,n=n+Math.imul(A,W)|0,a=(a=a+Math.imul(A,X)|0)+Math.imul(S,W)|0,i=i+Math.imul(S,X)|0,n=n+Math.imul(k,J)|0,a=(a=a+Math.imul(k,K)|0)+Math.imul(T,J)|0,i=i+Math.imul(T,K)|0,n=n+Math.imul(b,$)|0,a=(a=a+Math.imul(b,tt)|0)+Math.imul(_,$)|0,i=i+Math.imul(_,tt)|0,n=n+Math.imul(m,rt)|0,a=(a=a+Math.imul(m,nt)|0)+Math.imul(y,rt)|0,i=i+Math.imul(y,nt)|0,n=n+Math.imul(d,it)|0,a=(a=a+Math.imul(d,ot)|0)+Math.imul(g,it)|0,i=i+Math.imul(g,ot)|0;var kt=(c+(n=n+Math.imul(h,lt)|0)|0)+((8191&(a=(a=a+Math.imul(h,ct)|0)+Math.imul(f,lt)|0))<<13)|0;c=((i=i+Math.imul(f,ct)|0)+(a>>>13)|0)+(kt>>>26)|0,kt&=67108863,n=Math.imul(D,V),a=(a=Math.imul(D,U))+Math.imul(R,V)|0,i=Math.imul(R,U),n=n+Math.imul(O,H)|0,a=(a=a+Math.imul(O,G)|0)+Math.imul(z,H)|0,i=i+Math.imul(z,G)|0,n=n+Math.imul(L,W)|0,a=(a=a+Math.imul(L,X)|0)+Math.imul(C,W)|0,i=i+Math.imul(C,X)|0,n=n+Math.imul(A,J)|0,a=(a=a+Math.imul(A,K)|0)+Math.imul(S,J)|0,i=i+Math.imul(S,K)|0,n=n+Math.imul(k,$)|0,a=(a=a+Math.imul(k,tt)|0)+Math.imul(T,$)|0,i=i+Math.imul(T,tt)|0,n=n+Math.imul(b,rt)|0,a=(a=a+Math.imul(b,nt)|0)+Math.imul(_,rt)|0,i=i+Math.imul(_,nt)|0,n=n+Math.imul(m,it)|0,a=(a=a+Math.imul(m,ot)|0)+Math.imul(y,it)|0,i=i+Math.imul(y,ot)|0,n=n+Math.imul(d,lt)|0,a=(a=a+Math.imul(d,ct)|0)+Math.imul(g,lt)|0,i=i+Math.imul(g,ct)|0;var Tt=(c+(n=n+Math.imul(h,ht)|0)|0)+((8191&(a=(a=a+Math.imul(h,ft)|0)+Math.imul(f,ht)|0))<<13)|0;c=((i=i+Math.imul(f,ft)|0)+(a>>>13)|0)+(Tt>>>26)|0,Tt&=67108863,n=Math.imul(B,V),a=(a=Math.imul(B,U))+Math.imul(N,V)|0,i=Math.imul(N,U),n=n+Math.imul(D,H)|0,a=(a=a+Math.imul(D,G)|0)+Math.imul(R,H)|0,i=i+Math.imul(R,G)|0,n=n+Math.imul(O,W)|0,a=(a=a+Math.imul(O,X)|0)+Math.imul(z,W)|0,i=i+Math.imul(z,X)|0,n=n+Math.imul(L,J)|0,a=(a=a+Math.imul(L,K)|0)+Math.imul(C,J)|0,i=i+Math.imul(C,K)|0,n=n+Math.imul(A,$)|0,a=(a=a+Math.imul(A,tt)|0)+Math.imul(S,$)|0,i=i+Math.imul(S,tt)|0,n=n+Math.imul(k,rt)|0,a=(a=a+Math.imul(k,nt)|0)+Math.imul(T,rt)|0,i=i+Math.imul(T,nt)|0,n=n+Math.imul(b,it)|0,a=(a=a+Math.imul(b,ot)|0)+Math.imul(_,it)|0,i=i+Math.imul(_,ot)|0,n=n+Math.imul(m,lt)|0,a=(a=a+Math.imul(m,ct)|0)+Math.imul(y,lt)|0,i=i+Math.imul(y,ct)|0,n=n+Math.imul(d,ht)|0,a=(a=a+Math.imul(d,ft)|0)+Math.imul(g,ht)|0,i=i+Math.imul(g,ft)|0;var Mt=(c+(n=n+Math.imul(h,dt)|0)|0)+((8191&(a=(a=a+Math.imul(h,gt)|0)+Math.imul(f,dt)|0))<<13)|0;c=((i=i+Math.imul(f,gt)|0)+(a>>>13)|0)+(Mt>>>26)|0,Mt&=67108863,n=Math.imul(B,H),a=(a=Math.imul(B,G))+Math.imul(N,H)|0,i=Math.imul(N,G),n=n+Math.imul(D,W)|0,a=(a=a+Math.imul(D,X)|0)+Math.imul(R,W)|0,i=i+Math.imul(R,X)|0,n=n+Math.imul(O,J)|0,a=(a=a+Math.imul(O,K)|0)+Math.imul(z,J)|0,i=i+Math.imul(z,K)|0,n=n+Math.imul(L,$)|0,a=(a=a+Math.imul(L,tt)|0)+Math.imul(C,$)|0,i=i+Math.imul(C,tt)|0,n=n+Math.imul(A,rt)|0,a=(a=a+Math.imul(A,nt)|0)+Math.imul(S,rt)|0,i=i+Math.imul(S,nt)|0,n=n+Math.imul(k,it)|0,a=(a=a+Math.imul(k,ot)|0)+Math.imul(T,it)|0,i=i+Math.imul(T,ot)|0,n=n+Math.imul(b,lt)|0,a=(a=a+Math.imul(b,ct)|0)+Math.imul(_,lt)|0,i=i+Math.imul(_,ct)|0,n=n+Math.imul(m,ht)|0,a=(a=a+Math.imul(m,ft)|0)+Math.imul(y,ht)|0,i=i+Math.imul(y,ft)|0;var At=(c+(n=n+Math.imul(d,dt)|0)|0)+((8191&(a=(a=a+Math.imul(d,gt)|0)+Math.imul(g,dt)|0))<<13)|0;c=((i=i+Math.imul(g,gt)|0)+(a>>>13)|0)+(At>>>26)|0,At&=67108863,n=Math.imul(B,W),a=(a=Math.imul(B,X))+Math.imul(N,W)|0,i=Math.imul(N,X),n=n+Math.imul(D,J)|0,a=(a=a+Math.imul(D,K)|0)+Math.imul(R,J)|0,i=i+Math.imul(R,K)|0,n=n+Math.imul(O,$)|0,a=(a=a+Math.imul(O,tt)|0)+Math.imul(z,$)|0,i=i+Math.imul(z,tt)|0,n=n+Math.imul(L,rt)|0,a=(a=a+Math.imul(L,nt)|0)+Math.imul(C,rt)|0,i=i+Math.imul(C,nt)|0,n=n+Math.imul(A,it)|0,a=(a=a+Math.imul(A,ot)|0)+Math.imul(S,it)|0,i=i+Math.imul(S,ot)|0,n=n+Math.imul(k,lt)|0,a=(a=a+Math.imul(k,ct)|0)+Math.imul(T,lt)|0,i=i+Math.imul(T,ct)|0,n=n+Math.imul(b,ht)|0,a=(a=a+Math.imul(b,ft)|0)+Math.imul(_,ht)|0,i=i+Math.imul(_,ft)|0;var St=(c+(n=n+Math.imul(m,dt)|0)|0)+((8191&(a=(a=a+Math.imul(m,gt)|0)+Math.imul(y,dt)|0))<<13)|0;c=((i=i+Math.imul(y,gt)|0)+(a>>>13)|0)+(St>>>26)|0,St&=67108863,n=Math.imul(B,J),a=(a=Math.imul(B,K))+Math.imul(N,J)|0,i=Math.imul(N,K),n=n+Math.imul(D,$)|0,a=(a=a+Math.imul(D,tt)|0)+Math.imul(R,$)|0,i=i+Math.imul(R,tt)|0,n=n+Math.imul(O,rt)|0,a=(a=a+Math.imul(O,nt)|0)+Math.imul(z,rt)|0,i=i+Math.imul(z,nt)|0,n=n+Math.imul(L,it)|0,a=(a=a+Math.imul(L,ot)|0)+Math.imul(C,it)|0,i=i+Math.imul(C,ot)|0,n=n+Math.imul(A,lt)|0,a=(a=a+Math.imul(A,ct)|0)+Math.imul(S,lt)|0,i=i+Math.imul(S,ct)|0,n=n+Math.imul(k,ht)|0,a=(a=a+Math.imul(k,ft)|0)+Math.imul(T,ht)|0,i=i+Math.imul(T,ft)|0;var Et=(c+(n=n+Math.imul(b,dt)|0)|0)+((8191&(a=(a=a+Math.imul(b,gt)|0)+Math.imul(_,dt)|0))<<13)|0;c=((i=i+Math.imul(_,gt)|0)+(a>>>13)|0)+(Et>>>26)|0,Et&=67108863,n=Math.imul(B,$),a=(a=Math.imul(B,tt))+Math.imul(N,$)|0,i=Math.imul(N,tt),n=n+Math.imul(D,rt)|0,a=(a=a+Math.imul(D,nt)|0)+Math.imul(R,rt)|0,i=i+Math.imul(R,nt)|0,n=n+Math.imul(O,it)|0,a=(a=a+Math.imul(O,ot)|0)+Math.imul(z,it)|0,i=i+Math.imul(z,ot)|0,n=n+Math.imul(L,lt)|0,a=(a=a+Math.imul(L,ct)|0)+Math.imul(C,lt)|0,i=i+Math.imul(C,ct)|0,n=n+Math.imul(A,ht)|0,a=(a=a+Math.imul(A,ft)|0)+Math.imul(S,ht)|0,i=i+Math.imul(S,ft)|0;var Lt=(c+(n=n+Math.imul(k,dt)|0)|0)+((8191&(a=(a=a+Math.imul(k,gt)|0)+Math.imul(T,dt)|0))<<13)|0;c=((i=i+Math.imul(T,gt)|0)+(a>>>13)|0)+(Lt>>>26)|0,Lt&=67108863,n=Math.imul(B,rt),a=(a=Math.imul(B,nt))+Math.imul(N,rt)|0,i=Math.imul(N,nt),n=n+Math.imul(D,it)|0,a=(a=a+Math.imul(D,ot)|0)+Math.imul(R,it)|0,i=i+Math.imul(R,ot)|0,n=n+Math.imul(O,lt)|0,a=(a=a+Math.imul(O,ct)|0)+Math.imul(z,lt)|0,i=i+Math.imul(z,ct)|0,n=n+Math.imul(L,ht)|0,a=(a=a+Math.imul(L,ft)|0)+Math.imul(C,ht)|0,i=i+Math.imul(C,ft)|0;var Ct=(c+(n=n+Math.imul(A,dt)|0)|0)+((8191&(a=(a=a+Math.imul(A,gt)|0)+Math.imul(S,dt)|0))<<13)|0;c=((i=i+Math.imul(S,gt)|0)+(a>>>13)|0)+(Ct>>>26)|0,Ct&=67108863,n=Math.imul(B,it),a=(a=Math.imul(B,ot))+Math.imul(N,it)|0,i=Math.imul(N,ot),n=n+Math.imul(D,lt)|0,a=(a=a+Math.imul(D,ct)|0)+Math.imul(R,lt)|0,i=i+Math.imul(R,ct)|0,n=n+Math.imul(O,ht)|0,a=(a=a+Math.imul(O,ft)|0)+Math.imul(z,ht)|0,i=i+Math.imul(z,ft)|0;var Pt=(c+(n=n+Math.imul(L,dt)|0)|0)+((8191&(a=(a=a+Math.imul(L,gt)|0)+Math.imul(C,dt)|0))<<13)|0;c=((i=i+Math.imul(C,gt)|0)+(a>>>13)|0)+(Pt>>>26)|0,Pt&=67108863,n=Math.imul(B,lt),a=(a=Math.imul(B,ct))+Math.imul(N,lt)|0,i=Math.imul(N,ct),n=n+Math.imul(D,ht)|0,a=(a=a+Math.imul(D,ft)|0)+Math.imul(R,ht)|0,i=i+Math.imul(R,ft)|0;var Ot=(c+(n=n+Math.imul(O,dt)|0)|0)+((8191&(a=(a=a+Math.imul(O,gt)|0)+Math.imul(z,dt)|0))<<13)|0;c=((i=i+Math.imul(z,gt)|0)+(a>>>13)|0)+(Ot>>>26)|0,Ot&=67108863,n=Math.imul(B,ht),a=(a=Math.imul(B,ft))+Math.imul(N,ht)|0,i=Math.imul(N,ft);var zt=(c+(n=n+Math.imul(D,dt)|0)|0)+((8191&(a=(a=a+Math.imul(D,gt)|0)+Math.imul(R,dt)|0))<<13)|0;c=((i=i+Math.imul(R,gt)|0)+(a>>>13)|0)+(zt>>>26)|0,zt&=67108863;var It=(c+(n=Math.imul(B,dt))|0)+((8191&(a=(a=Math.imul(B,gt))+Math.imul(N,dt)|0))<<13)|0;return c=((i=Math.imul(N,gt))+(a>>>13)|0)+(It>>>26)|0,It&=67108863,l[0]=vt,l[1]=mt,l[2]=yt,l[3]=xt,l[4]=bt,l[5]=_t,l[6]=wt,l[7]=kt,l[8]=Tt,l[9]=Mt,l[10]=At,l[11]=St,l[12]=Et,l[13]=Lt,l[14]=Ct,l[15]=Pt,l[16]=Ot,l[17]=zt,l[18]=It,0!==c&&(l[19]=c,r.length++),r};function d(t,e,r){return(new g).mulp(t,e,r)}function g(t,e){this.x=t,this.y=e}Math.imul||(p=f),i.prototype.mulTo=function(t,e){var r=this.length+t.length;return 10===this.length&&10===t.length?p(this,t,e):r<63?f(this,t,e):r<1024?function(t,e,r){r.negative=e.negative^t.negative,r.length=t.length+e.length;for(var n=0,a=0,i=0;i>>26)|0)>>>26,o&=67108863}r.words[i]=s,n=o,o=a}return 0!==n?r.words[i]=n:r.length--,r.strip()}(this,t,e):d(this,t,e)},g.prototype.makeRBT=function(t){for(var e=new Array(t),r=i.prototype._countBits(t)-1,n=0;n>=1;return n},g.prototype.permute=function(t,e,r,n,a,i){for(var o=0;o>>=1)a++;return 1<>>=13,r[2*o+1]=8191&i,i>>>=13;for(o=2*e;o>=26,e+=a/67108864|0,e+=i>>>26,this.words[r]=67108863&i}return 0!==e&&(this.words[r]=e,this.length++),this},i.prototype.muln=function(t){return this.clone().imuln(t)},i.prototype.sqr=function(){return this.mul(this)},i.prototype.isqr=function(){return this.imul(this.clone())},i.prototype.pow=function(t){var e=function(t){for(var e=new Array(t.bitLength()),r=0;r>>a}return e}(t);if(0===e.length)return new i(1);for(var r=this,n=0;n=0);var e,r=t%26,a=(t-r)/26,i=67108863>>>26-r<<26-r;if(0!==r){var o=0;for(e=0;e>>26-r}o&&(this.words[e]=o,this.length++)}if(0!==a){for(e=this.length-1;e>=0;e--)this.words[e+a]=this.words[e];for(e=0;e=0),a=e?(e-e%26)/26:0;var i=t%26,o=Math.min((t-i)/26,this.length),s=67108863^67108863>>>i<o)for(this.length-=o,c=0;c=0&&(0!==u||c>=a);c--){var h=0|this.words[c];this.words[c]=u<<26-i|h>>>i,u=h&s}return l&&0!==u&&(l.words[l.length++]=u),0===this.length&&(this.words[0]=0,this.length=1),this.strip()},i.prototype.ishrn=function(t,e,r){return n(0===this.negative),this.iushrn(t,e,r)},i.prototype.shln=function(t){return this.clone().ishln(t)},i.prototype.ushln=function(t){return this.clone().iushln(t)},i.prototype.shrn=function(t){return this.clone().ishrn(t)},i.prototype.ushrn=function(t){return this.clone().iushrn(t)},i.prototype.testn=function(t){n("number"==typeof t&&t>=0);var e=t%26,r=(t-e)/26,a=1<=0);var e=t%26,r=(t-e)/26;if(n(0===this.negative,"imaskn works only with positive numbers"),this.length<=r)return this;if(0!==e&&r++,this.length=Math.min(r,this.length),0!==e){var a=67108863^67108863>>>e<=67108864;e++)this.words[e]-=67108864,e===this.length-1?this.words[e+1]=1:this.words[e+1]++;return this.length=Math.max(this.length,e+1),this},i.prototype.isubn=function(t){if(n("number"==typeof t),n(t<67108864),t<0)return this.iaddn(-t);if(0!==this.negative)return this.negative=0,this.iaddn(t),this.negative=1,this;if(this.words[0]-=t,1===this.length&&this.words[0]<0)this.words[0]=-this.words[0],this.negative=1;else for(var e=0;e>26)-(l/67108864|0),this.words[a+r]=67108863&i}for(;a>26,this.words[a+r]=67108863&i;if(0===s)return this.strip();for(n(-1===s),s=0,a=0;a>26,this.words[a]=67108863&i;return this.negative=1,this.strip()},i.prototype._wordDiv=function(t,e){var r=(this.length,t.length),n=this.clone(),a=t,o=0|a.words[a.length-1];0!==(r=26-this._countBits(o))&&(a=a.ushln(r),n.iushln(r),o=0|a.words[a.length-1]);var s,l=n.length-a.length;if("mod"!==e){(s=new i(null)).length=l+1,s.words=new Array(s.length);for(var c=0;c=0;h--){var f=67108864*(0|n.words[a.length+h])+(0|n.words[a.length+h-1]);for(f=Math.min(f/o|0,67108863),n._ishlnsubmul(a,f,h);0!==n.negative;)f--,n.negative=0,n._ishlnsubmul(a,1,h),n.isZero()||(n.negative^=1);s&&(s.words[h]=f)}return s&&s.strip(),n.strip(),"div"!==e&&0!==r&&n.iushrn(r),{div:s||null,mod:n}},i.prototype.divmod=function(t,e,r){return n(!t.isZero()),this.isZero()?{div:new i(0),mod:new i(0)}:0!==this.negative&&0===t.negative?(s=this.neg().divmod(t,e),"mod"!==e&&(a=s.div.neg()),"div"!==e&&(o=s.mod.neg(),r&&0!==o.negative&&o.iadd(t)),{div:a,mod:o}):0===this.negative&&0!==t.negative?(s=this.divmod(t.neg(),e),"mod"!==e&&(a=s.div.neg()),{div:a,mod:s.mod}):0!=(this.negative&t.negative)?(s=this.neg().divmod(t.neg(),e),"div"!==e&&(o=s.mod.neg(),r&&0!==o.negative&&o.isub(t)),{div:s.div,mod:o}):t.length>this.length||this.cmp(t)<0?{div:new i(0),mod:this}:1===t.length?"div"===e?{div:this.divn(t.words[0]),mod:null}:"mod"===e?{div:null,mod:new i(this.modn(t.words[0]))}:{div:this.divn(t.words[0]),mod:new i(this.modn(t.words[0]))}:this._wordDiv(t,e);var a,o,s},i.prototype.div=function(t){return this.divmod(t,"div",!1).div},i.prototype.mod=function(t){return this.divmod(t,"mod",!1).mod},i.prototype.umod=function(t){return this.divmod(t,"mod",!0).mod},i.prototype.divRound=function(t){var e=this.divmod(t);if(e.mod.isZero())return e.div;var r=0!==e.div.negative?e.mod.isub(t):e.mod,n=t.ushrn(1),a=t.andln(1),i=r.cmp(n);return i<0||1===a&&0===i?e.div:0!==e.div.negative?e.div.isubn(1):e.div.iaddn(1)},i.prototype.modn=function(t){n(t<=67108863);for(var e=(1<<26)%t,r=0,a=this.length-1;a>=0;a--)r=(e*r+(0|this.words[a]))%t;return r},i.prototype.idivn=function(t){n(t<=67108863);for(var e=0,r=this.length-1;r>=0;r--){var a=(0|this.words[r])+67108864*e;this.words[r]=a/t|0,e=a%t}return this.strip()},i.prototype.divn=function(t){return this.clone().idivn(t)},i.prototype.egcd=function(t){n(0===t.negative),n(!t.isZero());var e=this,r=t.clone();e=0!==e.negative?e.umod(t):e.clone();for(var a=new i(1),o=new i(0),s=new i(0),l=new i(1),c=0;e.isEven()&&r.isEven();)e.iushrn(1),r.iushrn(1),++c;for(var u=r.clone(),h=e.clone();!e.isZero();){for(var f=0,p=1;0==(e.words[0]&p)&&f<26;++f,p<<=1);if(f>0)for(e.iushrn(f);f-- >0;)(a.isOdd()||o.isOdd())&&(a.iadd(u),o.isub(h)),a.iushrn(1),o.iushrn(1);for(var d=0,g=1;0==(r.words[0]&g)&&d<26;++d,g<<=1);if(d>0)for(r.iushrn(d);d-- >0;)(s.isOdd()||l.isOdd())&&(s.iadd(u),l.isub(h)),s.iushrn(1),l.iushrn(1);e.cmp(r)>=0?(e.isub(r),a.isub(s),o.isub(l)):(r.isub(e),s.isub(a),l.isub(o))}return{a:s,b:l,gcd:r.iushln(c)}},i.prototype._invmp=function(t){n(0===t.negative),n(!t.isZero());var e=this,r=t.clone();e=0!==e.negative?e.umod(t):e.clone();for(var a,o=new i(1),s=new i(0),l=r.clone();e.cmpn(1)>0&&r.cmpn(1)>0;){for(var c=0,u=1;0==(e.words[0]&u)&&c<26;++c,u<<=1);if(c>0)for(e.iushrn(c);c-- >0;)o.isOdd()&&o.iadd(l),o.iushrn(1);for(var h=0,f=1;0==(r.words[0]&f)&&h<26;++h,f<<=1);if(h>0)for(r.iushrn(h);h-- >0;)s.isOdd()&&s.iadd(l),s.iushrn(1);e.cmp(r)>=0?(e.isub(r),o.isub(s)):(r.isub(e),s.isub(o))}return(a=0===e.cmpn(1)?o:s).cmpn(0)<0&&a.iadd(t),a},i.prototype.gcd=function(t){if(this.isZero())return t.abs();if(t.isZero())return this.abs();var e=this.clone(),r=t.clone();e.negative=0,r.negative=0;for(var n=0;e.isEven()&&r.isEven();n++)e.iushrn(1),r.iushrn(1);for(;;){for(;e.isEven();)e.iushrn(1);for(;r.isEven();)r.iushrn(1);var a=e.cmp(r);if(a<0){var i=e;e=r,r=i}else if(0===a||0===r.cmpn(1))break;e.isub(r)}return r.iushln(n)},i.prototype.invm=function(t){return this.egcd(t).a.umod(t)},i.prototype.isEven=function(){return 0==(1&this.words[0])},i.prototype.isOdd=function(){return 1==(1&this.words[0])},i.prototype.andln=function(t){return this.words[0]&t},i.prototype.bincn=function(t){n("number"==typeof t);var e=t%26,r=(t-e)/26,a=1<>>26,s&=67108863,this.words[o]=s}return 0!==i&&(this.words[o]=i,this.length++),this},i.prototype.isZero=function(){return 1===this.length&&0===this.words[0]},i.prototype.cmpn=function(t){var e,r=t<0;if(0!==this.negative&&!r)return-1;if(0===this.negative&&r)return 1;if(this.strip(),this.length>1)e=1;else{r&&(t=-t),n(t<=67108863,"Number is too big");var a=0|this.words[0];e=a===t?0:at.length)return 1;if(this.length=0;r--){var n=0|this.words[r],a=0|t.words[r];if(n!==a){na&&(e=1);break}}return e},i.prototype.gtn=function(t){return 1===this.cmpn(t)},i.prototype.gt=function(t){return 1===this.cmp(t)},i.prototype.gten=function(t){return this.cmpn(t)>=0},i.prototype.gte=function(t){return this.cmp(t)>=0},i.prototype.ltn=function(t){return-1===this.cmpn(t)},i.prototype.lt=function(t){return-1===this.cmp(t)},i.prototype.lten=function(t){return this.cmpn(t)<=0},i.prototype.lte=function(t){return this.cmp(t)<=0},i.prototype.eqn=function(t){return 0===this.cmpn(t)},i.prototype.eq=function(t){return 0===this.cmp(t)},i.red=function(t){return new w(t)},i.prototype.toRed=function(t){return n(!this.red,"Already a number in reduction context"),n(0===this.negative,"red works only with positives"),t.convertTo(this)._forceRed(t)},i.prototype.fromRed=function(){return n(this.red,"fromRed works only with numbers in reduction context"),this.red.convertFrom(this)},i.prototype._forceRed=function(t){return this.red=t,this},i.prototype.forceRed=function(t){return n(!this.red,"Already a number in reduction context"),this._forceRed(t)},i.prototype.redAdd=function(t){return n(this.red,"redAdd works only with red numbers"),this.red.add(this,t)},i.prototype.redIAdd=function(t){return n(this.red,"redIAdd works only with red numbers"),this.red.iadd(this,t)},i.prototype.redSub=function(t){return n(this.red,"redSub works only with red numbers"),this.red.sub(this,t)},i.prototype.redISub=function(t){return n(this.red,"redISub works only with red numbers"),this.red.isub(this,t)},i.prototype.redShl=function(t){return n(this.red,"redShl works only with red numbers"),this.red.shl(this,t)},i.prototype.redMul=function(t){return n(this.red,"redMul works only with red numbers"),this.red._verify2(this,t),this.red.mul(this,t)},i.prototype.redIMul=function(t){return n(this.red,"redMul works only with red numbers"),this.red._verify2(this,t),this.red.imul(this,t)},i.prototype.redSqr=function(){return n(this.red,"redSqr works only with red numbers"),this.red._verify1(this),this.red.sqr(this)},i.prototype.redISqr=function(){return n(this.red,"redISqr works only with red numbers"),this.red._verify1(this),this.red.isqr(this)},i.prototype.redSqrt=function(){return n(this.red,"redSqrt works only with red numbers"),this.red._verify1(this),this.red.sqrt(this)},i.prototype.redInvm=function(){return n(this.red,"redInvm works only with red numbers"),this.red._verify1(this),this.red.invm(this)},i.prototype.redNeg=function(){return n(this.red,"redNeg works only with red numbers"),this.red._verify1(this),this.red.neg(this)},i.prototype.redPow=function(t){return n(this.red&&!t.red,"redPow(normalNum)"),this.red._verify1(this),this.red.pow(this,t)};var v={k256:null,p224:null,p192:null,p25519:null};function m(t,e){this.name=t,this.p=new i(e,16),this.n=this.p.bitLength(),this.k=new i(1).iushln(this.n).isub(this.p),this.tmp=this._tmp()}function y(){m.call(this,"k256","ffffffff ffffffff ffffffff ffffffff ffffffff ffffffff fffffffe fffffc2f")}function x(){m.call(this,"p224","ffffffff ffffffff ffffffff ffffffff 00000000 00000000 00000001")}function b(){m.call(this,"p192","ffffffff ffffffff ffffffff fffffffe ffffffff ffffffff")}function _(){m.call(this,"25519","7fffffffffffffff ffffffffffffffff ffffffffffffffff ffffffffffffffed")}function w(t){if("string"==typeof t){var e=i._prime(t);this.m=e.p,this.prime=e}else n(t.gtn(1),"modulus must be greater than 1"),this.m=t,this.prime=null}function k(t){w.call(this,t),this.shift=this.m.bitLength(),this.shift%26!=0&&(this.shift+=26-this.shift%26),this.r=new i(1).iushln(this.shift),this.r2=this.imod(this.r.sqr()),this.rinv=this.r._invmp(this.m),this.minv=this.rinv.mul(this.r).isubn(1).div(this.m),this.minv=this.minv.umod(this.r),this.minv=this.r.sub(this.minv)}m.prototype._tmp=function(){var t=new i(null);return t.words=new Array(Math.ceil(this.n/13)),t},m.prototype.ireduce=function(t){var e,r=t;do{this.split(r,this.tmp),e=(r=(r=this.imulK(r)).iadd(this.tmp)).bitLength()}while(e>this.n);var n=e0?r.isub(this.p):r.strip(),r},m.prototype.split=function(t,e){t.iushrn(this.n,0,e)},m.prototype.imulK=function(t){return t.imul(this.k)},a(y,m),y.prototype.split=function(t,e){for(var r=Math.min(t.length,9),n=0;n>>22,a=i}a>>>=22,t.words[n-10]=a,0===a&&t.length>10?t.length-=10:t.length-=9},y.prototype.imulK=function(t){t.words[t.length]=0,t.words[t.length+1]=0,t.length+=2;for(var e=0,r=0;r>>=26,t.words[r]=a,e=n}return 0!==e&&(t.words[t.length++]=e),t},i._prime=function(t){if(v[t])return v[t];var e;if("k256"===t)e=new y;else if("p224"===t)e=new x;else if("p192"===t)e=new b;else{if("p25519"!==t)throw new Error("Unknown prime "+t);e=new _}return v[t]=e,e},w.prototype._verify1=function(t){n(0===t.negative,"red works only with positives"),n(t.red,"red works only with red numbers")},w.prototype._verify2=function(t,e){n(0==(t.negative|e.negative),"red works only with positives"),n(t.red&&t.red===e.red,"red works only with red numbers")},w.prototype.imod=function(t){return this.prime?this.prime.ireduce(t)._forceRed(this):t.umod(this.m)._forceRed(this)},w.prototype.neg=function(t){return t.isZero()?t.clone():this.m.sub(t)._forceRed(this)},w.prototype.add=function(t,e){this._verify2(t,e);var r=t.add(e);return r.cmp(this.m)>=0&&r.isub(this.m),r._forceRed(this)},w.prototype.iadd=function(t,e){this._verify2(t,e);var r=t.iadd(e);return r.cmp(this.m)>=0&&r.isub(this.m),r},w.prototype.sub=function(t,e){this._verify2(t,e);var r=t.sub(e);return r.cmpn(0)<0&&r.iadd(this.m),r._forceRed(this)},w.prototype.isub=function(t,e){this._verify2(t,e);var r=t.isub(e);return r.cmpn(0)<0&&r.iadd(this.m),r},w.prototype.shl=function(t,e){return this._verify1(t),this.imod(t.ushln(e))},w.prototype.imul=function(t,e){return this._verify2(t,e),this.imod(t.imul(e))},w.prototype.mul=function(t,e){return this._verify2(t,e),this.imod(t.mul(e))},w.prototype.isqr=function(t){return this.imul(t,t.clone())},w.prototype.sqr=function(t){return this.mul(t,t)},w.prototype.sqrt=function(t){if(t.isZero())return t.clone();var e=this.m.andln(3);if(n(e%2==1),3===e){var r=this.m.add(new i(1)).iushrn(2);return this.pow(t,r)}for(var a=this.m.subn(1),o=0;!a.isZero()&&0===a.andln(1);)o++,a.iushrn(1);n(!a.isZero());var s=new i(1).toRed(this),l=s.redNeg(),c=this.m.subn(1).iushrn(1),u=this.m.bitLength();for(u=new i(2*u*u).toRed(this);0!==this.pow(u,c).cmp(l);)u.redIAdd(l);for(var h=this.pow(u,a),f=this.pow(t,a.addn(1).iushrn(1)),p=this.pow(t,a),d=o;0!==p.cmp(s);){for(var g=p,v=0;0!==g.cmp(s);v++)g=g.redSqr();n(v=0;n--){for(var c=e.words[n],u=l-1;u>=0;u--){var h=c>>u&1;a!==r[0]&&(a=this.sqr(a)),0!==h||0!==o?(o<<=1,o|=h,(4===++s||0===n&&0===u)&&(a=this.mul(a,r[o]),s=0,o=0)):s=0}l=26}return a},w.prototype.convertTo=function(t){var e=t.umod(this.m);return e===t?e.clone():e},w.prototype.convertFrom=function(t){var e=t.clone();return e.red=null,e},i.mont=function(t){return new k(t)},a(k,w),k.prototype.convertTo=function(t){return this.imod(t.ushln(this.shift))},k.prototype.convertFrom=function(t){var e=this.imod(t.mul(this.rinv));return e.red=null,e},k.prototype.imul=function(t,e){if(t.isZero()||e.isZero())return t.words[0]=0,t.length=1,t;var r=t.imul(e),n=r.maskn(this.shift).mul(this.minv).imaskn(this.shift).mul(this.m),a=r.isub(n).iushrn(this.shift),i=a;return a.cmp(this.m)>=0?i=a.isub(this.m):a.cmpn(0)<0&&(i=a.iadd(this.m)),i._forceRed(this)},k.prototype.mul=function(t,e){if(t.isZero()||e.isZero())return new i(0)._forceRed(this);var r=t.mul(e),n=r.maskn(this.shift).mul(this.minv).imaskn(this.shift).mul(this.m),a=r.isub(n).iushrn(this.shift),o=a;return a.cmp(this.m)>=0?o=a.isub(this.m):a.cmpn(0)<0&&(o=a.iadd(this.m)),o._forceRed(this)},k.prototype.invm=function(t){return this.imod(t._invmp(this.m).mul(this.r2))._forceRed(this)}}("undefined"==typeof e||e,this)},{buffer:105}],97:[function(t,e,r){"use strict";e.exports=function(t){var e,r,n,a=t.length,i=0;for(e=0;e>>1;if(!(u<=0)){var h,f=a.mallocDouble(2*u*s),p=a.mallocInt32(s);if((s=l(t,u,f,p))>0){if(1===u&&n)i.init(s),h=i.sweepComplete(u,r,0,s,f,p,0,s,f,p);else{var d=a.mallocDouble(2*u*c),g=a.mallocInt32(c);(c=l(e,u,d,g))>0&&(i.init(s+c),h=1===u?i.sweepBipartite(u,r,0,s,f,p,0,c,d,g):o(u,r,n,s,f,p,c,d,g),a.free(d),a.free(g))}a.free(f),a.free(p)}return h}}}function u(t,e){n.push([t,e])}},{"./lib/intersect":100,"./lib/sweep":104,"typedarray-pool":544}],99:[function(t,e,r){"use strict";var n="d",a="ax",i="vv",o="fp",s="es",l="rs",c="re",u="rb",h="ri",f="rp",p="bs",d="be",g="bb",v="bi",m="bp",y="rv",x="Q",b=[n,a,i,l,c,u,h,p,d,g,v];function _(t){var e="bruteForce"+(t?"Full":"Partial"),r=[],_=b.slice();t||_.splice(3,0,o);var w=["function "+e+"("+_.join()+"){"];function k(e,o){var _=function(t,e,r){var o="bruteForce"+(t?"Red":"Blue")+(e?"Flip":"")+(r?"Full":""),_=["function ",o,"(",b.join(),"){","var ",s,"=2*",n,";"],w="for(var i="+l+","+f+"="+s+"*"+l+";i<"+c+";++i,"+f+"+="+s+"){var x0="+u+"["+a+"+"+f+"],x1="+u+"["+a+"+"+f+"+"+n+"],xi="+h+"[i];",k="for(var j="+p+","+m+"="+s+"*"+p+";j<"+d+";++j,"+m+"+="+s+"){var y0="+g+"["+a+"+"+m+"],"+(r?"y1="+g+"["+a+"+"+m+"+"+n+"],":"")+"yi="+v+"[j];";return t?_.push(w,x,":",k):_.push(k,x,":",w),r?_.push("if(y1"+d+"-"+p+"){"),t?(k(!0,!1),w.push("}else{"),k(!1,!1)):(w.push("if("+o+"){"),k(!0,!0),w.push("}else{"),k(!0,!1),w.push("}}else{if("+o+"){"),k(!1,!0),w.push("}else{"),k(!1,!1),w.push("}")),w.push("}}return "+e);var T=r.join("")+w.join("");return new Function(T)()}r.partial=_(!1),r.full=_(!0)},{}],100:[function(t,e,r){"use strict";e.exports=function(t,e,r,i,u,S,E,L,C){!function(t,e){var r=8*a.log2(e+1)*(t+1)|0,i=a.nextPow2(b*r);w.length0;){var I=(O-=1)*b,D=w[I],R=w[I+1],F=w[I+2],B=w[I+3],N=w[I+4],j=w[I+5],V=O*_,U=k[V],q=k[V+1],H=1&j,G=!!(16&j),Y=u,W=S,X=L,Z=C;if(H&&(Y=L,W=C,X=u,Z=S),!(2&j&&(F=v(t,D,R,F,Y,W,q),R>=F)||4&j&&(R=m(t,D,R,F,Y,W,U))>=F)){var J=F-R,K=N-B;if(G){if(t*J*(J+K)=p0)&&!(p1>=hi)",["p0","p1"]),g=u("lo===p0",["p0"]),v=u("lo>>1,f=2*t,p=h,d=s[f*h+e];for(;c=x?(p=y,d=x):m>=_?(p=v,d=m):(p=b,d=_):x>=_?(p=y,d=x):_>=m?(p=v,d=m):(p=b,d=_);for(var w=f*(u-1),k=f*p,T=0;Tr&&a[h+e]>c;--u,h-=o){for(var f=h,p=h+o,d=0;d=0&&a.push("lo=e[k+n]");t.indexOf("hi")>=0&&a.push("hi=e[k+o]");return r.push(n.replace("_",a.join()).replace("$",t)),Function.apply(void 0,r)};var n="for(var j=2*a,k=j*c,l=k,m=c,n=b,o=a+b,p=c;d>p;++p,k+=j){var _;if($)if(m===p)m+=1,l+=j;else{for(var s=0;j>s;++s){var t=e[k+s];e[k+s]=e[l],e[l++]=t}var u=f[p];f[p]=f[m],f[m++]=u}}return m"},{}],103:[function(t,e,r){"use strict";e.exports=function(t,e){e<=4*n?a(0,e-1,t):function t(e,r,h){var f=(r-e+1)/6|0,p=e+f,d=r-f,g=e+r>>1,v=g-f,m=g+f,y=p,x=v,b=g,_=m,w=d,k=e+1,T=r-1,M=0;c(y,x,h)&&(M=y,y=x,x=M);c(_,w,h)&&(M=_,_=w,w=M);c(y,b,h)&&(M=y,y=b,b=M);c(x,b,h)&&(M=x,x=b,b=M);c(y,_,h)&&(M=y,y=_,_=M);c(b,_,h)&&(M=b,b=_,_=M);c(x,w,h)&&(M=x,x=w,w=M);c(x,b,h)&&(M=x,x=b,b=M);c(_,w,h)&&(M=_,_=w,w=M);var A=h[2*x];var S=h[2*x+1];var E=h[2*_];var L=h[2*_+1];var C=2*y;var P=2*b;var O=2*w;var z=2*p;var I=2*g;var D=2*d;for(var R=0;R<2;++R){var F=h[C+R],B=h[P+R],N=h[O+R];h[z+R]=F,h[I+R]=B,h[D+R]=N}o(v,e,h);o(m,r,h);for(var j=k;j<=T;++j)if(u(j,A,S,h))j!==k&&i(j,k,h),++k;else if(!u(j,E,L,h))for(;;){if(u(T,E,L,h)){u(T,A,S,h)?(s(j,k,T,h),++k,--T):(i(j,T,h),--T);break}if(--Tt;){var c=r[l-2],u=r[l-1];if(cr[e+1])}function u(t,e,r,n){var a=n[t*=2];return a>>1;i(p,S);for(var E=0,L=0,k=0;k=o)d(c,u,L--,C=C-o|0);else if(C>=0)d(s,l,E--,C);else if(C<=-o){C=-C-o|0;for(var P=0;P>>1;i(p,E);for(var L=0,C=0,P=0,T=0;T>1==p[2*T+3]>>1&&(z=2,T+=1),O<0){for(var I=-(O>>1)-1,D=0;D>1)-1;0===z?d(s,l,L--,I):1===z?d(c,u,C--,I):2===z&&d(h,f,P--,I)}}},scanBipartite:function(t,e,r,n,a,c,u,h,f,v,m,y){var x=0,b=2*t,_=e,w=e+t,k=1,T=1;n?T=o:k=o;for(var M=a;M>>1;i(p,L);for(var C=0,M=0;M=o?(O=!n,A-=o):(O=!!n,A-=1),O)g(s,l,C++,A);else{var z=y[A],I=b*A,D=m[I+e+1],R=m[I+e+1+t];t:for(var F=0;F>>1;i(p,k);for(var T=0,x=0;x=o)s[T++]=b-o;else{var A=d[b-=1],S=v*b,E=f[S+e+1],L=f[S+e+1+t];t:for(var C=0;C=0;--C)if(s[C]===b){for(var I=C+1;I0&&s.length>i){s.warned=!0;var l=new Error("Possible EventEmitter memory leak detected. "+s.length+' "'+String(e)+'" listeners added. Use emitter.setMaxListeners() to increase limit.');l.name="MaxListenersExceededWarning",l.emitter=t,l.type=e,l.count=s.length,"object"==typeof console&&console.warn&&console.warn("%s: %s",l.name,l.message)}}else s=o[e]=r,++t._eventsCount;return t}function f(){if(!this.fired)switch(this.target.removeListener(this.type,this.wrapFn),this.fired=!0,arguments.length){case 0:return this.listener.call(this.target);case 1:return this.listener.call(this.target,arguments[0]);case 2:return this.listener.call(this.target,arguments[0],arguments[1]);case 3:return this.listener.call(this.target,arguments[0],arguments[1],arguments[2]);default:for(var t=new Array(arguments.length),e=0;e1&&(e=arguments[1]),e instanceof Error)throw e;var l=new Error('Unhandled "error" event. ('+e+")");throw l.context=e,l}if(!(r=o[t]))return!1;var c="function"==typeof r;switch(n=arguments.length){case 1:!function(t,e,r){if(e)t.call(r);else for(var n=t.length,a=v(t,n),i=0;i=0;o--)if(r[o]===e||r[o].listener===e){s=r[o].listener,i=o;break}if(i<0)return this;0===i?r.shift():function(t,e){for(var r=e,n=r+1,a=t.length;n=0;i--)this.removeListener(t,e[i]);return this},o.prototype.listeners=function(t){return d(this,t,!0)},o.prototype.rawListeners=function(t){return d(this,t,!1)},o.listenerCount=function(t,e){return"function"==typeof t.listenerCount?t.listenerCount(e):g.call(t,e)},o.prototype.listenerCount=g,o.prototype.eventNames=function(){return this._eventsCount>0?Reflect.ownKeys(this._events):[]}},{}],107:[function(t,e,r){(function(e){"use strict";var n=t("base64-js"),a=t("ieee754"),i="function"==typeof Symbol&&"function"==typeof Symbol.for?Symbol.for("nodejs.util.inspect.custom"):null;r.Buffer=e,r.SlowBuffer=function(t){+t!=t&&(t=0);return e.alloc(+t)},r.INSPECT_MAX_BYTES=50;var o=2147483647;function s(t){if(t>o)throw new RangeError('The value "'+t+'" is invalid for option "size"');var r=new Uint8Array(t);return Object.setPrototypeOf(r,e.prototype),r}function e(t,e,r){if("number"==typeof t){if("string"==typeof e)throw new TypeError('The "string" argument must be of type string. Received type number');return u(t)}return l(t,e,r)}function l(t,r,n){if("string"==typeof t)return function(t,r){"string"==typeof r&&""!==r||(r="utf8");if(!e.isEncoding(r))throw new TypeError("Unknown encoding: "+r);var n=0|p(t,r),a=s(n),i=a.write(t,r);i!==n&&(a=a.slice(0,i));return a}(t,r);if(ArrayBuffer.isView(t))return h(t);if(null==t)throw new TypeError("The first argument must be one of type string, Buffer, ArrayBuffer, Array, or Array-like Object. Received type "+typeof t);if(j(t,ArrayBuffer)||t&&j(t.buffer,ArrayBuffer))return function(t,r,n){if(r<0||t.byteLength=o)throw new RangeError("Attempt to allocate Buffer larger than maximum size: 0x"+o.toString(16)+" bytes");return 0|t}function p(t,r){if(e.isBuffer(t))return t.length;if(ArrayBuffer.isView(t)||j(t,ArrayBuffer))return t.byteLength;if("string"!=typeof t)throw new TypeError('The "string" argument must be one of type string, Buffer, or ArrayBuffer. Received type '+typeof t);var n=t.length,a=arguments.length>2&&!0===arguments[2];if(!a&&0===n)return 0;for(var i=!1;;)switch(r){case"ascii":case"latin1":case"binary":return n;case"utf8":case"utf-8":return F(t).length;case"ucs2":case"ucs-2":case"utf16le":case"utf-16le":return 2*n;case"hex":return n>>>1;case"base64":return B(t).length;default:if(i)return a?-1:F(t).length;r=(""+r).toLowerCase(),i=!0}}function d(t,e,r){var n=t[e];t[e]=t[r],t[r]=n}function g(t,r,n,a,i){if(0===t.length)return-1;if("string"==typeof n?(a=n,n=0):n>2147483647?n=2147483647:n<-2147483648&&(n=-2147483648),V(n=+n)&&(n=i?0:t.length-1),n<0&&(n=t.length+n),n>=t.length){if(i)return-1;n=t.length-1}else if(n<0){if(!i)return-1;n=0}if("string"==typeof r&&(r=e.from(r,a)),e.isBuffer(r))return 0===r.length?-1:v(t,r,n,a,i);if("number"==typeof r)return r&=255,"function"==typeof Uint8Array.prototype.indexOf?i?Uint8Array.prototype.indexOf.call(t,r,n):Uint8Array.prototype.lastIndexOf.call(t,r,n):v(t,[r],n,a,i);throw new TypeError("val must be string, number or Buffer")}function v(t,e,r,n,a){var i,o=1,s=t.length,l=e.length;if(void 0!==n&&("ucs2"===(n=String(n).toLowerCase())||"ucs-2"===n||"utf16le"===n||"utf-16le"===n)){if(t.length<2||e.length<2)return-1;o=2,s/=2,l/=2,r/=2}function c(t,e){return 1===o?t[e]:t.readUInt16BE(e*o)}if(a){var u=-1;for(i=r;is&&(r=s-l),i=r;i>=0;i--){for(var h=!0,f=0;fa&&(n=a):n=a;var i=e.length;n>i/2&&(n=i/2);for(var o=0;o>8,a=r%256,i.push(a),i.push(n);return i}(e,t.length-r),t,r,n)}function k(t,e,r){return 0===e&&r===t.length?n.fromByteArray(t):n.fromByteArray(t.slice(e,r))}function T(t,e,r){r=Math.min(t.length,r);for(var n=[],a=e;a239?4:c>223?3:c>191?2:1;if(a+h<=r)switch(h){case 1:c<128&&(u=c);break;case 2:128==(192&(i=t[a+1]))&&(l=(31&c)<<6|63&i)>127&&(u=l);break;case 3:i=t[a+1],o=t[a+2],128==(192&i)&&128==(192&o)&&(l=(15&c)<<12|(63&i)<<6|63&o)>2047&&(l<55296||l>57343)&&(u=l);break;case 4:i=t[a+1],o=t[a+2],s=t[a+3],128==(192&i)&&128==(192&o)&&128==(192&s)&&(l=(15&c)<<18|(63&i)<<12|(63&o)<<6|63&s)>65535&&l<1114112&&(u=l)}null===u?(u=65533,h=1):u>65535&&(u-=65536,n.push(u>>>10&1023|55296),u=56320|1023&u),n.push(u),a+=h}return function(t){var e=t.length;if(e<=M)return String.fromCharCode.apply(String,t);var r="",n=0;for(;nthis.length)return"";if((void 0===r||r>this.length)&&(r=this.length),r<=0)return"";if((r>>>=0)<=(e>>>=0))return"";for(t||(t="utf8");;)switch(t){case"hex":return E(this,e,r);case"utf8":case"utf-8":return T(this,e,r);case"ascii":return A(this,e,r);case"latin1":case"binary":return S(this,e,r);case"base64":return k(this,e,r);case"ucs2":case"ucs-2":case"utf16le":case"utf-16le":return L(this,e,r);default:if(n)throw new TypeError("Unknown encoding: "+t);t=(t+"").toLowerCase(),n=!0}}.apply(this,arguments)},e.prototype.toLocaleString=e.prototype.toString,e.prototype.equals=function(t){if(!e.isBuffer(t))throw new TypeError("Argument must be a Buffer");return this===t||0===e.compare(this,t)},e.prototype.inspect=function(){var t="",e=r.INSPECT_MAX_BYTES;return t=this.toString("hex",0,e).replace(/(.{2})/g,"$1 ").trim(),this.length>e&&(t+=" ... "),""},i&&(e.prototype[i]=e.prototype.inspect),e.prototype.compare=function(t,r,n,a,i){if(j(t,Uint8Array)&&(t=e.from(t,t.offset,t.byteLength)),!e.isBuffer(t))throw new TypeError('The "target" argument must be one of type Buffer or Uint8Array. Received type '+typeof t);if(void 0===r&&(r=0),void 0===n&&(n=t?t.length:0),void 0===a&&(a=0),void 0===i&&(i=this.length),r<0||n>t.length||a<0||i>this.length)throw new RangeError("out of range index");if(a>=i&&r>=n)return 0;if(a>=i)return-1;if(r>=n)return 1;if(this===t)return 0;for(var o=(i>>>=0)-(a>>>=0),s=(n>>>=0)-(r>>>=0),l=Math.min(o,s),c=this.slice(a,i),u=t.slice(r,n),h=0;h>>=0,isFinite(r)?(r>>>=0,void 0===n&&(n="utf8")):(n=r,r=void 0)}var a=this.length-e;if((void 0===r||r>a)&&(r=a),t.length>0&&(r<0||e<0)||e>this.length)throw new RangeError("Attempt to write outside buffer bounds");n||(n="utf8");for(var i=!1;;)switch(n){case"hex":return m(this,t,e,r);case"utf8":case"utf-8":return y(this,t,e,r);case"ascii":return x(this,t,e,r);case"latin1":case"binary":return b(this,t,e,r);case"base64":return _(this,t,e,r);case"ucs2":case"ucs-2":case"utf16le":case"utf-16le":return w(this,t,e,r);default:if(i)throw new TypeError("Unknown encoding: "+n);n=(""+n).toLowerCase(),i=!0}},e.prototype.toJSON=function(){return{type:"Buffer",data:Array.prototype.slice.call(this._arr||this,0)}};var M=4096;function A(t,e,r){var n="";r=Math.min(t.length,r);for(var a=e;an)&&(r=n);for(var a="",i=e;ir)throw new RangeError("Trying to access beyond buffer length")}function P(t,r,n,a,i,o){if(!e.isBuffer(t))throw new TypeError('"buffer" argument must be a Buffer instance');if(r>i||rt.length)throw new RangeError("Index out of range")}function O(t,e,r,n,a,i){if(r+n>t.length)throw new RangeError("Index out of range");if(r<0)throw new RangeError("Index out of range")}function z(t,e,r,n,i){return e=+e,r>>>=0,i||O(t,0,r,4),a.write(t,e,r,n,23,4),r+4}function I(t,e,r,n,i){return e=+e,r>>>=0,i||O(t,0,r,8),a.write(t,e,r,n,52,8),r+8}e.prototype.slice=function(t,r){var n=this.length;(t=~~t)<0?(t+=n)<0&&(t=0):t>n&&(t=n),(r=void 0===r?n:~~r)<0?(r+=n)<0&&(r=0):r>n&&(r=n),r>>=0,e>>>=0,r||C(t,e,this.length);for(var n=this[t],a=1,i=0;++i>>=0,e>>>=0,r||C(t,e,this.length);for(var n=this[t+--e],a=1;e>0&&(a*=256);)n+=this[t+--e]*a;return n},e.prototype.readUInt8=function(t,e){return t>>>=0,e||C(t,1,this.length),this[t]},e.prototype.readUInt16LE=function(t,e){return t>>>=0,e||C(t,2,this.length),this[t]|this[t+1]<<8},e.prototype.readUInt16BE=function(t,e){return t>>>=0,e||C(t,2,this.length),this[t]<<8|this[t+1]},e.prototype.readUInt32LE=function(t,e){return t>>>=0,e||C(t,4,this.length),(this[t]|this[t+1]<<8|this[t+2]<<16)+16777216*this[t+3]},e.prototype.readUInt32BE=function(t,e){return t>>>=0,e||C(t,4,this.length),16777216*this[t]+(this[t+1]<<16|this[t+2]<<8|this[t+3])},e.prototype.readIntLE=function(t,e,r){t>>>=0,e>>>=0,r||C(t,e,this.length);for(var n=this[t],a=1,i=0;++i=(a*=128)&&(n-=Math.pow(2,8*e)),n},e.prototype.readIntBE=function(t,e,r){t>>>=0,e>>>=0,r||C(t,e,this.length);for(var n=e,a=1,i=this[t+--n];n>0&&(a*=256);)i+=this[t+--n]*a;return i>=(a*=128)&&(i-=Math.pow(2,8*e)),i},e.prototype.readInt8=function(t,e){return t>>>=0,e||C(t,1,this.length),128&this[t]?-1*(255-this[t]+1):this[t]},e.prototype.readInt16LE=function(t,e){t>>>=0,e||C(t,2,this.length);var r=this[t]|this[t+1]<<8;return 32768&r?4294901760|r:r},e.prototype.readInt16BE=function(t,e){t>>>=0,e||C(t,2,this.length);var r=this[t+1]|this[t]<<8;return 32768&r?4294901760|r:r},e.prototype.readInt32LE=function(t,e){return t>>>=0,e||C(t,4,this.length),this[t]|this[t+1]<<8|this[t+2]<<16|this[t+3]<<24},e.prototype.readInt32BE=function(t,e){return t>>>=0,e||C(t,4,this.length),this[t]<<24|this[t+1]<<16|this[t+2]<<8|this[t+3]},e.prototype.readFloatLE=function(t,e){return t>>>=0,e||C(t,4,this.length),a.read(this,t,!0,23,4)},e.prototype.readFloatBE=function(t,e){return t>>>=0,e||C(t,4,this.length),a.read(this,t,!1,23,4)},e.prototype.readDoubleLE=function(t,e){return t>>>=0,e||C(t,8,this.length),a.read(this,t,!0,52,8)},e.prototype.readDoubleBE=function(t,e){return t>>>=0,e||C(t,8,this.length),a.read(this,t,!1,52,8)},e.prototype.writeUIntLE=function(t,e,r,n){(t=+t,e>>>=0,r>>>=0,n)||P(this,t,e,r,Math.pow(2,8*r)-1,0);var a=1,i=0;for(this[e]=255&t;++i>>=0,r>>>=0,n)||P(this,t,e,r,Math.pow(2,8*r)-1,0);var a=r-1,i=1;for(this[e+a]=255&t;--a>=0&&(i*=256);)this[e+a]=t/i&255;return e+r},e.prototype.writeUInt8=function(t,e,r){return t=+t,e>>>=0,r||P(this,t,e,1,255,0),this[e]=255&t,e+1},e.prototype.writeUInt16LE=function(t,e,r){return t=+t,e>>>=0,r||P(this,t,e,2,65535,0),this[e]=255&t,this[e+1]=t>>>8,e+2},e.prototype.writeUInt16BE=function(t,e,r){return t=+t,e>>>=0,r||P(this,t,e,2,65535,0),this[e]=t>>>8,this[e+1]=255&t,e+2},e.prototype.writeUInt32LE=function(t,e,r){return t=+t,e>>>=0,r||P(this,t,e,4,4294967295,0),this[e+3]=t>>>24,this[e+2]=t>>>16,this[e+1]=t>>>8,this[e]=255&t,e+4},e.prototype.writeUInt32BE=function(t,e,r){return t=+t,e>>>=0,r||P(this,t,e,4,4294967295,0),this[e]=t>>>24,this[e+1]=t>>>16,this[e+2]=t>>>8,this[e+3]=255&t,e+4},e.prototype.writeIntLE=function(t,e,r,n){if(t=+t,e>>>=0,!n){var a=Math.pow(2,8*r-1);P(this,t,e,r,a-1,-a)}var i=0,o=1,s=0;for(this[e]=255&t;++i>0)-s&255;return e+r},e.prototype.writeIntBE=function(t,e,r,n){if(t=+t,e>>>=0,!n){var a=Math.pow(2,8*r-1);P(this,t,e,r,a-1,-a)}var i=r-1,o=1,s=0;for(this[e+i]=255&t;--i>=0&&(o*=256);)t<0&&0===s&&0!==this[e+i+1]&&(s=1),this[e+i]=(t/o>>0)-s&255;return e+r},e.prototype.writeInt8=function(t,e,r){return t=+t,e>>>=0,r||P(this,t,e,1,127,-128),t<0&&(t=255+t+1),this[e]=255&t,e+1},e.prototype.writeInt16LE=function(t,e,r){return t=+t,e>>>=0,r||P(this,t,e,2,32767,-32768),this[e]=255&t,this[e+1]=t>>>8,e+2},e.prototype.writeInt16BE=function(t,e,r){return t=+t,e>>>=0,r||P(this,t,e,2,32767,-32768),this[e]=t>>>8,this[e+1]=255&t,e+2},e.prototype.writeInt32LE=function(t,e,r){return t=+t,e>>>=0,r||P(this,t,e,4,2147483647,-2147483648),this[e]=255&t,this[e+1]=t>>>8,this[e+2]=t>>>16,this[e+3]=t>>>24,e+4},e.prototype.writeInt32BE=function(t,e,r){return t=+t,e>>>=0,r||P(this,t,e,4,2147483647,-2147483648),t<0&&(t=4294967295+t+1),this[e]=t>>>24,this[e+1]=t>>>16,this[e+2]=t>>>8,this[e+3]=255&t,e+4},e.prototype.writeFloatLE=function(t,e,r){return z(this,t,e,!0,r)},e.prototype.writeFloatBE=function(t,e,r){return z(this,t,e,!1,r)},e.prototype.writeDoubleLE=function(t,e,r){return I(this,t,e,!0,r)},e.prototype.writeDoubleBE=function(t,e,r){return I(this,t,e,!1,r)},e.prototype.copy=function(t,r,n,a){if(!e.isBuffer(t))throw new TypeError("argument should be a Buffer");if(n||(n=0),a||0===a||(a=this.length),r>=t.length&&(r=t.length),r||(r=0),a>0&&a=this.length)throw new RangeError("Index out of range");if(a<0)throw new RangeError("sourceEnd out of bounds");a>this.length&&(a=this.length),t.length-r=0;--o)t[o+r]=this[o+n];else Uint8Array.prototype.set.call(t,this.subarray(n,a),r);return i},e.prototype.fill=function(t,r,n,a){if("string"==typeof t){if("string"==typeof r?(a=r,r=0,n=this.length):"string"==typeof n&&(a=n,n=this.length),void 0!==a&&"string"!=typeof a)throw new TypeError("encoding must be a string");if("string"==typeof a&&!e.isEncoding(a))throw new TypeError("Unknown encoding: "+a);if(1===t.length){var i=t.charCodeAt(0);("utf8"===a&&i<128||"latin1"===a)&&(t=i)}}else"number"==typeof t?t&=255:"boolean"==typeof t&&(t=Number(t));if(r<0||this.length>>=0,n=void 0===n?this.length:n>>>0,t||(t=0),"number"==typeof t)for(o=r;o55295&&r<57344){if(!a){if(r>56319){(e-=3)>-1&&i.push(239,191,189);continue}if(o+1===n){(e-=3)>-1&&i.push(239,191,189);continue}a=r;continue}if(r<56320){(e-=3)>-1&&i.push(239,191,189),a=r;continue}r=65536+(a-55296<<10|r-56320)}else a&&(e-=3)>-1&&i.push(239,191,189);if(a=null,r<128){if((e-=1)<0)break;i.push(r)}else if(r<2048){if((e-=2)<0)break;i.push(r>>6|192,63&r|128)}else if(r<65536){if((e-=3)<0)break;i.push(r>>12|224,r>>6&63|128,63&r|128)}else{if(!(r<1114112))throw new Error("Invalid code point");if((e-=4)<0)break;i.push(r>>18|240,r>>12&63|128,r>>6&63|128,63&r|128)}}return i}function B(t){return n.toByteArray(function(t){if((t=(t=t.split("=")[0]).trim().replace(D,"")).length<2)return"";for(;t.length%4!=0;)t+="=";return t}(t))}function N(t,e,r,n){for(var a=0;a=e.length||a>=t.length);++a)e[a+r]=t[a];return a}function j(t,e){return t instanceof e||null!=t&&null!=t.constructor&&null!=t.constructor.name&&t.constructor.name===e.name}function V(t){return t!=t}}).call(this,t("buffer").Buffer)},{"base64-js":76,buffer:107,ieee754:414}],108:[function(t,e,r){"use strict";var n=t("./lib/monotone"),a=t("./lib/triangulation"),i=t("./lib/delaunay"),o=t("./lib/filter");function s(t){return[Math.min(t[0],t[1]),Math.max(t[0],t[1])]}function l(t,e){return t[0]-e[0]||t[1]-e[1]}function c(t,e,r){return e in t?t[e]:r}e.exports=function(t,e,r){Array.isArray(e)?(r=r||{},e=e||[]):(r=e||{},e=[]);var u=!!c(r,"delaunay",!0),h=!!c(r,"interior",!0),f=!!c(r,"exterior",!0),p=!!c(r,"infinity",!1);if(!h&&!f||0===t.length)return[];var d=n(t,e);if(u||h!==f||p){for(var g=a(t.length,function(t){return t.map(s).sort(l)}(e)),v=0;v0;){for(var u=r.pop(),s=r.pop(),h=-1,f=-1,l=o[s],d=1;d=0||(e.flip(s,u),a(t,e,r,h,s,f),a(t,e,r,s,f,h),a(t,e,r,f,u,h),a(t,e,r,u,h,f)))}}},{"binary-search-bounds":113,"robust-in-sphere":507}],110:[function(t,e,r){"use strict";var n,a=t("binary-search-bounds");function i(t,e,r,n,a,i,o){this.cells=t,this.neighbor=e,this.flags=n,this.constraint=r,this.active=a,this.next=i,this.boundary=o}function o(t,e){return t[0]-e[0]||t[1]-e[1]||t[2]-e[2]}e.exports=function(t,e,r){var n=function(t,e){for(var r=t.cells(),n=r.length,a=0;a0||l.length>0;){for(;s.length>0;){var p=s.pop();if(c[p]!==-a){c[p]=a;u[p];for(var d=0;d<3;++d){var g=f[3*p+d];g>=0&&0===c[g]&&(h[3*p+d]?l.push(g):(s.push(g),c[g]=a))}}}var v=l;l=s,s=v,l.length=0,a=-a}var m=function(t,e,r){for(var n=0,a=0;a1&&a(r[f[p-2]],r[f[p-1]],i)>0;)t.push([f[p-1],f[p-2],o]),p-=1;f.length=p,f.push(o);var d=u.upperIds;for(p=d.length;p>1&&a(r[d[p-2]],r[d[p-1]],i)<0;)t.push([d[p-2],d[p-1],o]),p-=1;d.length=p,d.push(o)}}function p(t,e){var r;return(r=t.a[0]m[0]&&a.push(new c(m,v,s,h),new c(v,m,o,h))}a.sort(u);for(var y=a[0].a[0]-(1+Math.abs(a[0].a[0]))*Math.pow(2,-52),x=[new l([y,1],[y,0],-1,[],[],[],[])],b=[],h=0,_=a.length;h<_;++h){var w=a[h],k=w.type;k===i?f(b,x,t,w.a,w.idx):k===s?d(x,t,w):g(x,t,w)}return b}},{"binary-search-bounds":113,"robust-orientation":509}],112:[function(t,e,r){"use strict";var n=t("binary-search-bounds");function a(t,e){this.stars=t,this.edges=e}e.exports=function(t,e){for(var r=new Array(t),n=0;n=0}}(),i.removeTriangle=function(t,e,r){var n=this.stars;o(n[t],e,r),o(n[e],r,t),o(n[r],t,e)},i.addTriangle=function(t,e,r){var n=this.stars;n[t].push(e,r),n[e].push(r,t),n[r].push(t,e)},i.opposite=function(t,e){for(var r=this.stars[e],n=1,a=r.length;n>>1,x=a[m]"];return a?e.indexOf("c")<0?i.push(";if(x===y){return m}else if(x<=y){"):i.push(";var p=c(x,y);if(p===0){return m}else if(p<=0){"):i.push(";if(",e,"){i=m;"),r?i.push("l=m+1}else{h=m-1}"):i.push("h=m-1}else{l=m+1}"),i.push("}"),a?i.push("return -1};"):i.push("return i};"),i.join("")}function a(t,e,r,a){return new Function([n("A","x"+t+"y",e,["y"],a),n("P","c(x,y)"+t+"0",e,["y","c"],a),"function dispatchBsearch",r,"(a,y,c,l,h){if(typeof(c)==='function'){return P(a,(l===void 0)?0:l|0,(h===void 0)?a.length-1:h|0,y,c)}else{return A(a,(c===void 0)?0:c|0,(l===void 0)?a.length-1:l|0,y)}}return dispatchBsearch",r].join(""))()}e.exports={ge:a(">=",!1,"GE"),gt:a(">",!1,"GT"),lt:a("<",!0,"LT"),le:a("<=",!0,"LE"),eq:a("-",!0,"EQ",!0)}},{}],114:[function(t,e,r){"use strict";e.exports=function(t){for(var e=1,r=1;rr?r:t:te?e:t}},{}],118:[function(t,e,r){"use strict";e.exports=function(t,e,r){var n;if(r){n=e;for(var a=new Array(e.length),i=0;ie[2]?1:0)}function m(t,e,r){if(0!==t.length){if(e)for(var n=0;n=0;--i){var x=e[u=(S=n[i])[0]],b=x[0],_=x[1],w=t[b],k=t[_];if((w[0]-k[0]||w[1]-k[1])<0){var T=b;b=_,_=T}x[0]=b;var M,A=x[1]=S[1];for(a&&(M=x[2]);i>0&&n[i-1][0]===u;){var S,E=(S=n[--i])[1];a?e.push([A,E,M]):e.push([A,E]),A=E}a?e.push([A,_,M]):e.push([A,_])}return f}(t,e,f,v,r));return m(e,y,r),!!y||(f.length>0||v.length>0)}},{"./lib/rat-seg-intersect":119,"big-rat":80,"big-rat/cmp":78,"big-rat/to-float":92,"box-intersect":98,nextafter:453,"rat-vec":488,"robust-segment-intersect":512,"union-find":545}],119:[function(t,e,r){"use strict";e.exports=function(t,e,r,n){var i=s(e,t),h=s(n,r),f=u(i,h);if(0===o(f))return null;var p=s(t,r),d=u(h,p),g=a(d,f),v=c(i,g);return l(t,v)};var n=t("big-rat/mul"),a=t("big-rat/div"),i=t("big-rat/sub"),o=t("big-rat/sign"),s=t("rat-vec/sub"),l=t("rat-vec/add"),c=t("rat-vec/muls");function u(t,e){return i(n(t[0],e[1]),n(t[1],e[0]))}},{"big-rat/div":79,"big-rat/mul":89,"big-rat/sign":90,"big-rat/sub":91,"rat-vec/add":487,"rat-vec/muls":489,"rat-vec/sub":490}],120:[function(t,e,r){"use strict";var n=t("clamp");function a(t,e){null==e&&(e=!0);var r=t[0],a=t[1],i=t[2],o=t[3];return null==o&&(o=e?1:255),e&&(r*=255,a*=255,i*=255,o*=255),16777216*(r=255&n(r,0,255))+((a=255&n(a,0,255))<<16)+((i=255&n(i,0,255))<<8)+(o=255&n(o,0,255))}e.exports=a,e.exports.to=a,e.exports.from=function(t,e){var r=(t=+t)>>>24,n=(16711680&t)>>>16,a=(65280&t)>>>8,i=255&t;return!1===e?[r,n,a,i]:[r/255,n/255,a/255,i/255]}},{clamp:117}],121:[function(t,e,r){"use strict";e.exports={aliceblue:[240,248,255],antiquewhite:[250,235,215],aqua:[0,255,255],aquamarine:[127,255,212],azure:[240,255,255],beige:[245,245,220],bisque:[255,228,196],black:[0,0,0],blanchedalmond:[255,235,205],blue:[0,0,255],blueviolet:[138,43,226],brown:[165,42,42],burlywood:[222,184,135],cadetblue:[95,158,160],chartreuse:[127,255,0],chocolate:[210,105,30],coral:[255,127,80],cornflowerblue:[100,149,237],cornsilk:[255,248,220],crimson:[220,20,60],cyan:[0,255,255],darkblue:[0,0,139],darkcyan:[0,139,139],darkgoldenrod:[184,134,11],darkgray:[169,169,169],darkgreen:[0,100,0],darkgrey:[169,169,169],darkkhaki:[189,183,107],darkmagenta:[139,0,139],darkolivegreen:[85,107,47],darkorange:[255,140,0],darkorchid:[153,50,204],darkred:[139,0,0],darksalmon:[233,150,122],darkseagreen:[143,188,143],darkslateblue:[72,61,139],darkslategray:[47,79,79],darkslategrey:[47,79,79],darkturquoise:[0,206,209],darkviolet:[148,0,211],deeppink:[255,20,147],deepskyblue:[0,191,255],dimgray:[105,105,105],dimgrey:[105,105,105],dodgerblue:[30,144,255],firebrick:[178,34,34],floralwhite:[255,250,240],forestgreen:[34,139,34],fuchsia:[255,0,255],gainsboro:[220,220,220],ghostwhite:[248,248,255],gold:[255,215,0],goldenrod:[218,165,32],gray:[128,128,128],green:[0,128,0],greenyellow:[173,255,47],grey:[128,128,128],honeydew:[240,255,240],hotpink:[255,105,180],indianred:[205,92,92],indigo:[75,0,130],ivory:[255,255,240],khaki:[240,230,140],lavender:[230,230,250],lavenderblush:[255,240,245],lawngreen:[124,252,0],lemonchiffon:[255,250,205],lightblue:[173,216,230],lightcoral:[240,128,128],lightcyan:[224,255,255],lightgoldenrodyellow:[250,250,210],lightgray:[211,211,211],lightgreen:[144,238,144],lightgrey:[211,211,211],lightpink:[255,182,193],lightsalmon:[255,160,122],lightseagreen:[32,178,170],lightskyblue:[135,206,250],lightslategray:[119,136,153],lightslategrey:[119,136,153],lightsteelblue:[176,196,222],lightyellow:[255,255,224],lime:[0,255,0],limegreen:[50,205,50],linen:[250,240,230],magenta:[255,0,255],maroon:[128,0,0],mediumaquamarine:[102,205,170],mediumblue:[0,0,205],mediumorchid:[186,85,211],mediumpurple:[147,112,219],mediumseagreen:[60,179,113],mediumslateblue:[123,104,238],mediumspringgreen:[0,250,154],mediumturquoise:[72,209,204],mediumvioletred:[199,21,133],midnightblue:[25,25,112],mintcream:[245,255,250],mistyrose:[255,228,225],moccasin:[255,228,181],navajowhite:[255,222,173],navy:[0,0,128],oldlace:[253,245,230],olive:[128,128,0],olivedrab:[107,142,35],orange:[255,165,0],orangered:[255,69,0],orchid:[218,112,214],palegoldenrod:[238,232,170],palegreen:[152,251,152],paleturquoise:[175,238,238],palevioletred:[219,112,147],papayawhip:[255,239,213],peachpuff:[255,218,185],peru:[205,133,63],pink:[255,192,203],plum:[221,160,221],powderblue:[176,224,230],purple:[128,0,128],rebeccapurple:[102,51,153],red:[255,0,0],rosybrown:[188,143,143],royalblue:[65,105,225],saddlebrown:[139,69,19],salmon:[250,128,114],sandybrown:[244,164,96],seagreen:[46,139,87],seashell:[255,245,238],sienna:[160,82,45],silver:[192,192,192],skyblue:[135,206,235],slateblue:[106,90,205],slategray:[112,128,144],slategrey:[112,128,144],snow:[255,250,250],springgreen:[0,255,127],steelblue:[70,130,180],tan:[210,180,140],teal:[0,128,128],thistle:[216,191,216],tomato:[255,99,71],turquoise:[64,224,208],violet:[238,130,238],wheat:[245,222,179],white:[255,255,255],whitesmoke:[245,245,245],yellow:[255,255,0],yellowgreen:[154,205,50]}},{}],122:[function(t,e,r){"use strict";var n=t("color-rgba"),a=t("clamp"),i=t("dtype");e.exports=function(t,e){"float"!==e&&e||(e="array"),"uint"===e&&(e="uint8"),"uint_clamped"===e&&(e="uint8_clamped");var r=new(i(e))(4),o="uint8"!==e&&"uint8_clamped"!==e;return t.length&&"string"!=typeof t||((t=n(t))[0]/=255,t[1]/=255,t[2]/=255),function(t){return t instanceof Uint8Array||t instanceof Uint8ClampedArray||!!(Array.isArray(t)&&(t[0]>1||0===t[0])&&(t[1]>1||0===t[1])&&(t[2]>1||0===t[2])&&(!t[3]||t[3]>1))}(t)?(r[0]=t[0],r[1]=t[1],r[2]=t[2],r[3]=null!=t[3]?t[3]:255,o&&(r[0]/=255,r[1]/=255,r[2]/=255,r[3]/=255),r):(o?(r[0]=t[0],r[1]=t[1],r[2]=t[2],r[3]=null!=t[3]?t[3]:1):(r[0]=a(Math.floor(255*t[0]),0,255),r[1]=a(Math.floor(255*t[1]),0,255),r[2]=a(Math.floor(255*t[2]),0,255),r[3]=null==t[3]?255:a(Math.floor(255*t[3]),0,255)),r)}},{clamp:117,"color-rgba":124,dtype:171}],123:[function(t,e,r){(function(r){"use strict";var n=t("color-name"),a=t("is-plain-obj"),i=t("defined");e.exports=function(t){var e,s,l=[],c=1;if("string"==typeof t)if(n[t])l=n[t].slice(),s="rgb";else if("transparent"===t)c=0,s="rgb",l=[0,0,0];else if(/^#[A-Fa-f0-9]+$/.test(t)){var u=t.slice(1),h=u.length,f=h<=4;c=1,f?(l=[parseInt(u[0]+u[0],16),parseInt(u[1]+u[1],16),parseInt(u[2]+u[2],16)],4===h&&(c=parseInt(u[3]+u[3],16)/255)):(l=[parseInt(u[0]+u[1],16),parseInt(u[2]+u[3],16),parseInt(u[4]+u[5],16)],8===h&&(c=parseInt(u[6]+u[7],16)/255)),l[0]||(l[0]=0),l[1]||(l[1]=0),l[2]||(l[2]=0),s="rgb"}else if(e=/^((?:rgb|hs[lvb]|hwb|cmyk?|xy[zy]|gray|lab|lchu?v?|[ly]uv|lms)a?)\s*\(([^\)]*)\)/.exec(t)){var p=e[1],d="rgb"===p,u=p.replace(/a$/,"");s=u;var h="cmyk"===u?4:"gray"===u?1:3;l=e[2].trim().split(/\s*,\s*/).map(function(t,e){if(/%$/.test(t))return e===h?parseFloat(t)/100:"rgb"===u?255*parseFloat(t)/100:parseFloat(t);if("h"===u[e]){if(/deg$/.test(t))return parseFloat(t);if(void 0!==o[t])return o[t]}return parseFloat(t)}),p===u&&l.push(1),c=d?1:void 0===l[h]?1:l[h],l=l.slice(0,h)}else t.length>10&&/[0-9](?:\s|\/)/.test(t)&&(l=t.match(/([0-9]+)/g).map(function(t){return parseFloat(t)}),s=t.match(/([a-z])/gi).join("").toLowerCase());else if(isNaN(t))if(a(t)){var g=i(t.r,t.red,t.R,null);null!==g?(s="rgb",l=[g,i(t.g,t.green,t.G),i(t.b,t.blue,t.B)]):(s="hsl",l=[i(t.h,t.hue,t.H),i(t.s,t.saturation,t.S),i(t.l,t.lightness,t.L,t.b,t.brightness)]),c=i(t.a,t.alpha,t.opacity,1),null!=t.opacity&&(c/=100)}else(Array.isArray(t)||r.ArrayBuffer&&ArrayBuffer.isView&&ArrayBuffer.isView(t))&&(l=[t[0],t[1],t[2]],s="rgb",c=4===t.length?t[3]:1);else s="rgb",l=[t>>>16,(65280&t)>>>8,255&t];return{space:s,values:l,alpha:c}};var o={red:0,orange:60,yellow:120,green:180,blue:240,purple:300}}).call(this,"undefined"!=typeof global?global:"undefined"!=typeof self?self:"undefined"!=typeof window?window:{})},{"color-name":121,defined:166,"is-plain-obj":424}],124:[function(t,e,r){"use strict";var n=t("color-parse"),a=t("color-space/hsl"),i=t("clamp");e.exports=function(t){var e,r=n(t);return r.space?((e=Array(3))[0]=i(r.values[0],0,255),e[1]=i(r.values[1],0,255),e[2]=i(r.values[2],0,255),"h"===r.space[0]&&(e=a.rgb(e)),e.push(i(r.alpha,0,1)),e):[]}},{clamp:117,"color-parse":123,"color-space/hsl":125}],125:[function(t,e,r){"use strict";var n=t("./rgb");e.exports={name:"hsl",min:[0,0,0],max:[360,100,100],channel:["hue","saturation","lightness"],alias:["HSL"],rgb:function(t){var e,r,n,a,i,o=t[0]/360,s=t[1]/100,l=t[2]/100;if(0===s)return[i=255*l,i,i];e=2*l-(r=l<.5?l*(1+s):l+s-l*s),a=[0,0,0];for(var c=0;c<3;c++)(n=o+1/3*-(c-1))<0?n++:n>1&&n--,i=6*n<1?e+6*(r-e)*n:2*n<1?r:3*n<2?e+(r-e)*(2/3-n)*6:e,a[c]=255*i;return a}},n.hsl=function(t){var e,r,n=t[0]/255,a=t[1]/255,i=t[2]/255,o=Math.min(n,a,i),s=Math.max(n,a,i),l=s-o;return s===o?e=0:n===s?e=(a-i)/l:a===s?e=2+(i-n)/l:i===s&&(e=4+(n-a)/l),(e=Math.min(60*e,360))<0&&(e+=360),r=(o+s)/2,[e,100*(s===o?0:r<=.5?l/(s+o):l/(2-s-o)),100*r]}},{"./rgb":126}],126:[function(t,e,r){"use strict";e.exports={name:"rgb",min:[0,0,0],max:[255,255,255],channel:["red","green","blue"],alias:["RGB"]}},{}],127:[function(t,e,r){e.exports={jet:[{index:0,rgb:[0,0,131]},{index:.125,rgb:[0,60,170]},{index:.375,rgb:[5,255,255]},{index:.625,rgb:[255,255,0]},{index:.875,rgb:[250,0,0]},{index:1,rgb:[128,0,0]}],hsv:[{index:0,rgb:[255,0,0]},{index:.169,rgb:[253,255,2]},{index:.173,rgb:[247,255,2]},{index:.337,rgb:[0,252,4]},{index:.341,rgb:[0,252,10]},{index:.506,rgb:[1,249,255]},{index:.671,rgb:[2,0,253]},{index:.675,rgb:[8,0,253]},{index:.839,rgb:[255,0,251]},{index:.843,rgb:[255,0,245]},{index:1,rgb:[255,0,6]}],hot:[{index:0,rgb:[0,0,0]},{index:.3,rgb:[230,0,0]},{index:.6,rgb:[255,210,0]},{index:1,rgb:[255,255,255]}],cool:[{index:0,rgb:[0,255,255]},{index:1,rgb:[255,0,255]}],spring:[{index:0,rgb:[255,0,255]},{index:1,rgb:[255,255,0]}],summer:[{index:0,rgb:[0,128,102]},{index:1,rgb:[255,255,102]}],autumn:[{index:0,rgb:[255,0,0]},{index:1,rgb:[255,255,0]}],winter:[{index:0,rgb:[0,0,255]},{index:1,rgb:[0,255,128]}],bone:[{index:0,rgb:[0,0,0]},{index:.376,rgb:[84,84,116]},{index:.753,rgb:[169,200,200]},{index:1,rgb:[255,255,255]}],copper:[{index:0,rgb:[0,0,0]},{index:.804,rgb:[255,160,102]},{index:1,rgb:[255,199,127]}],greys:[{index:0,rgb:[0,0,0]},{index:1,rgb:[255,255,255]}],yignbu:[{index:0,rgb:[8,29,88]},{index:.125,rgb:[37,52,148]},{index:.25,rgb:[34,94,168]},{index:.375,rgb:[29,145,192]},{index:.5,rgb:[65,182,196]},{index:.625,rgb:[127,205,187]},{index:.75,rgb:[199,233,180]},{index:.875,rgb:[237,248,217]},{index:1,rgb:[255,255,217]}],greens:[{index:0,rgb:[0,68,27]},{index:.125,rgb:[0,109,44]},{index:.25,rgb:[35,139,69]},{index:.375,rgb:[65,171,93]},{index:.5,rgb:[116,196,118]},{index:.625,rgb:[161,217,155]},{index:.75,rgb:[199,233,192]},{index:.875,rgb:[229,245,224]},{index:1,rgb:[247,252,245]}],yiorrd:[{index:0,rgb:[128,0,38]},{index:.125,rgb:[189,0,38]},{index:.25,rgb:[227,26,28]},{index:.375,rgb:[252,78,42]},{index:.5,rgb:[253,141,60]},{index:.625,rgb:[254,178,76]},{index:.75,rgb:[254,217,118]},{index:.875,rgb:[255,237,160]},{index:1,rgb:[255,255,204]}],bluered:[{index:0,rgb:[0,0,255]},{index:1,rgb:[255,0,0]}],rdbu:[{index:0,rgb:[5,10,172]},{index:.35,rgb:[106,137,247]},{index:.5,rgb:[190,190,190]},{index:.6,rgb:[220,170,132]},{index:.7,rgb:[230,145,90]},{index:1,rgb:[178,10,28]}],picnic:[{index:0,rgb:[0,0,255]},{index:.1,rgb:[51,153,255]},{index:.2,rgb:[102,204,255]},{index:.3,rgb:[153,204,255]},{index:.4,rgb:[204,204,255]},{index:.5,rgb:[255,255,255]},{index:.6,rgb:[255,204,255]},{index:.7,rgb:[255,153,255]},{index:.8,rgb:[255,102,204]},{index:.9,rgb:[255,102,102]},{index:1,rgb:[255,0,0]}],rainbow:[{index:0,rgb:[150,0,90]},{index:.125,rgb:[0,0,200]},{index:.25,rgb:[0,25,255]},{index:.375,rgb:[0,152,255]},{index:.5,rgb:[44,255,150]},{index:.625,rgb:[151,255,0]},{index:.75,rgb:[255,234,0]},{index:.875,rgb:[255,111,0]},{index:1,rgb:[255,0,0]}],portland:[{index:0,rgb:[12,51,131]},{index:.25,rgb:[10,136,186]},{index:.5,rgb:[242,211,56]},{index:.75,rgb:[242,143,56]},{index:1,rgb:[217,30,30]}],blackbody:[{index:0,rgb:[0,0,0]},{index:.2,rgb:[230,0,0]},{index:.4,rgb:[230,210,0]},{index:.7,rgb:[255,255,255]},{index:1,rgb:[160,200,255]}],earth:[{index:0,rgb:[0,0,130]},{index:.1,rgb:[0,180,180]},{index:.2,rgb:[40,210,40]},{index:.4,rgb:[230,230,50]},{index:.6,rgb:[120,70,20]},{index:1,rgb:[255,255,255]}],electric:[{index:0,rgb:[0,0,0]},{index:.15,rgb:[30,0,100]},{index:.4,rgb:[120,0,100]},{index:.6,rgb:[160,90,0]},{index:.8,rgb:[230,200,0]},{index:1,rgb:[255,250,220]}],alpha:[{index:0,rgb:[255,255,255,0]},{index:1,rgb:[255,255,255,1]}],viridis:[{index:0,rgb:[68,1,84]},{index:.13,rgb:[71,44,122]},{index:.25,rgb:[59,81,139]},{index:.38,rgb:[44,113,142]},{index:.5,rgb:[33,144,141]},{index:.63,rgb:[39,173,129]},{index:.75,rgb:[92,200,99]},{index:.88,rgb:[170,220,50]},{index:1,rgb:[253,231,37]}],inferno:[{index:0,rgb:[0,0,4]},{index:.13,rgb:[31,12,72]},{index:.25,rgb:[85,15,109]},{index:.38,rgb:[136,34,106]},{index:.5,rgb:[186,54,85]},{index:.63,rgb:[227,89,51]},{index:.75,rgb:[249,140,10]},{index:.88,rgb:[249,201,50]},{index:1,rgb:[252,255,164]}],magma:[{index:0,rgb:[0,0,4]},{index:.13,rgb:[28,16,68]},{index:.25,rgb:[79,18,123]},{index:.38,rgb:[129,37,129]},{index:.5,rgb:[181,54,122]},{index:.63,rgb:[229,80,100]},{index:.75,rgb:[251,135,97]},{index:.88,rgb:[254,194,135]},{index:1,rgb:[252,253,191]}],plasma:[{index:0,rgb:[13,8,135]},{index:.13,rgb:[75,3,161]},{index:.25,rgb:[125,3,168]},{index:.38,rgb:[168,34,150]},{index:.5,rgb:[203,70,121]},{index:.63,rgb:[229,107,93]},{index:.75,rgb:[248,148,65]},{index:.88,rgb:[253,195,40]},{index:1,rgb:[240,249,33]}],warm:[{index:0,rgb:[125,0,179]},{index:.13,rgb:[172,0,187]},{index:.25,rgb:[219,0,170]},{index:.38,rgb:[255,0,130]},{index:.5,rgb:[255,63,74]},{index:.63,rgb:[255,123,0]},{index:.75,rgb:[234,176,0]},{index:.88,rgb:[190,228,0]},{index:1,rgb:[147,255,0]}],cool:[{index:0,rgb:[125,0,179]},{index:.13,rgb:[116,0,218]},{index:.25,rgb:[98,74,237]},{index:.38,rgb:[68,146,231]},{index:.5,rgb:[0,204,197]},{index:.63,rgb:[0,247,146]},{index:.75,rgb:[0,255,88]},{index:.88,rgb:[40,255,8]},{index:1,rgb:[147,255,0]}],"rainbow-soft":[{index:0,rgb:[125,0,179]},{index:.1,rgb:[199,0,180]},{index:.2,rgb:[255,0,121]},{index:.3,rgb:[255,108,0]},{index:.4,rgb:[222,194,0]},{index:.5,rgb:[150,255,0]},{index:.6,rgb:[0,255,55]},{index:.7,rgb:[0,246,150]},{index:.8,rgb:[50,167,222]},{index:.9,rgb:[103,51,235]},{index:1,rgb:[124,0,186]}],bathymetry:[{index:0,rgb:[40,26,44]},{index:.13,rgb:[59,49,90]},{index:.25,rgb:[64,76,139]},{index:.38,rgb:[63,110,151]},{index:.5,rgb:[72,142,158]},{index:.63,rgb:[85,174,163]},{index:.75,rgb:[120,206,163]},{index:.88,rgb:[187,230,172]},{index:1,rgb:[253,254,204]}],cdom:[{index:0,rgb:[47,15,62]},{index:.13,rgb:[87,23,86]},{index:.25,rgb:[130,28,99]},{index:.38,rgb:[171,41,96]},{index:.5,rgb:[206,67,86]},{index:.63,rgb:[230,106,84]},{index:.75,rgb:[242,149,103]},{index:.88,rgb:[249,193,135]},{index:1,rgb:[254,237,176]}],chlorophyll:[{index:0,rgb:[18,36,20]},{index:.13,rgb:[25,63,41]},{index:.25,rgb:[24,91,59]},{index:.38,rgb:[13,119,72]},{index:.5,rgb:[18,148,80]},{index:.63,rgb:[80,173,89]},{index:.75,rgb:[132,196,122]},{index:.88,rgb:[175,221,162]},{index:1,rgb:[215,249,208]}],density:[{index:0,rgb:[54,14,36]},{index:.13,rgb:[89,23,80]},{index:.25,rgb:[110,45,132]},{index:.38,rgb:[120,77,178]},{index:.5,rgb:[120,113,213]},{index:.63,rgb:[115,151,228]},{index:.75,rgb:[134,185,227]},{index:.88,rgb:[177,214,227]},{index:1,rgb:[230,241,241]}],"freesurface-blue":[{index:0,rgb:[30,4,110]},{index:.13,rgb:[47,14,176]},{index:.25,rgb:[41,45,236]},{index:.38,rgb:[25,99,212]},{index:.5,rgb:[68,131,200]},{index:.63,rgb:[114,156,197]},{index:.75,rgb:[157,181,203]},{index:.88,rgb:[200,208,216]},{index:1,rgb:[241,237,236]}],"freesurface-red":[{index:0,rgb:[60,9,18]},{index:.13,rgb:[100,17,27]},{index:.25,rgb:[142,20,29]},{index:.38,rgb:[177,43,27]},{index:.5,rgb:[192,87,63]},{index:.63,rgb:[205,125,105]},{index:.75,rgb:[216,162,148]},{index:.88,rgb:[227,199,193]},{index:1,rgb:[241,237,236]}],oxygen:[{index:0,rgb:[64,5,5]},{index:.13,rgb:[106,6,15]},{index:.25,rgb:[144,26,7]},{index:.38,rgb:[168,64,3]},{index:.5,rgb:[188,100,4]},{index:.63,rgb:[206,136,11]},{index:.75,rgb:[220,174,25]},{index:.88,rgb:[231,215,44]},{index:1,rgb:[248,254,105]}],par:[{index:0,rgb:[51,20,24]},{index:.13,rgb:[90,32,35]},{index:.25,rgb:[129,44,34]},{index:.38,rgb:[159,68,25]},{index:.5,rgb:[182,99,19]},{index:.63,rgb:[199,134,22]},{index:.75,rgb:[212,171,35]},{index:.88,rgb:[221,210,54]},{index:1,rgb:[225,253,75]}],phase:[{index:0,rgb:[145,105,18]},{index:.13,rgb:[184,71,38]},{index:.25,rgb:[186,58,115]},{index:.38,rgb:[160,71,185]},{index:.5,rgb:[110,97,218]},{index:.63,rgb:[50,123,164]},{index:.75,rgb:[31,131,110]},{index:.88,rgb:[77,129,34]},{index:1,rgb:[145,105,18]}],salinity:[{index:0,rgb:[42,24,108]},{index:.13,rgb:[33,50,162]},{index:.25,rgb:[15,90,145]},{index:.38,rgb:[40,118,137]},{index:.5,rgb:[59,146,135]},{index:.63,rgb:[79,175,126]},{index:.75,rgb:[120,203,104]},{index:.88,rgb:[193,221,100]},{index:1,rgb:[253,239,154]}],temperature:[{index:0,rgb:[4,35,51]},{index:.13,rgb:[23,51,122]},{index:.25,rgb:[85,59,157]},{index:.38,rgb:[129,79,143]},{index:.5,rgb:[175,95,130]},{index:.63,rgb:[222,112,101]},{index:.75,rgb:[249,146,66]},{index:.88,rgb:[249,196,65]},{index:1,rgb:[232,250,91]}],turbidity:[{index:0,rgb:[34,31,27]},{index:.13,rgb:[65,50,41]},{index:.25,rgb:[98,69,52]},{index:.38,rgb:[131,89,57]},{index:.5,rgb:[161,112,59]},{index:.63,rgb:[185,140,66]},{index:.75,rgb:[202,174,88]},{index:.88,rgb:[216,209,126]},{index:1,rgb:[233,246,171]}],"velocity-blue":[{index:0,rgb:[17,32,64]},{index:.13,rgb:[35,52,116]},{index:.25,rgb:[29,81,156]},{index:.38,rgb:[31,113,162]},{index:.5,rgb:[50,144,169]},{index:.63,rgb:[87,173,176]},{index:.75,rgb:[149,196,189]},{index:.88,rgb:[203,221,211]},{index:1,rgb:[254,251,230]}],"velocity-green":[{index:0,rgb:[23,35,19]},{index:.13,rgb:[24,64,38]},{index:.25,rgb:[11,95,45]},{index:.38,rgb:[39,123,35]},{index:.5,rgb:[95,146,12]},{index:.63,rgb:[152,165,18]},{index:.75,rgb:[201,186,69]},{index:.88,rgb:[233,216,137]},{index:1,rgb:[255,253,205]}],cubehelix:[{index:0,rgb:[0,0,0]},{index:.07,rgb:[22,5,59]},{index:.13,rgb:[60,4,105]},{index:.2,rgb:[109,1,135]},{index:.27,rgb:[161,0,147]},{index:.33,rgb:[210,2,142]},{index:.4,rgb:[251,11,123]},{index:.47,rgb:[255,29,97]},{index:.53,rgb:[255,54,69]},{index:.6,rgb:[255,85,46]},{index:.67,rgb:[255,120,34]},{index:.73,rgb:[255,157,37]},{index:.8,rgb:[241,191,57]},{index:.87,rgb:[224,220,93]},{index:.93,rgb:[218,241,142]},{index:1,rgb:[227,253,198]}]}},{}],128:[function(t,e,r){"use strict";var n=t("./colorScale"),a=t("lerp");function i(t){return[t[0]/255,t[1]/255,t[2]/255,t[3]]}function o(t){for(var e,r="#",n=0;n<3;++n)r+=("00"+(e=(e=t[n]).toString(16))).substr(e.length);return r}function s(t){return"rgba("+t.join(",")+")"}e.exports=function(t){var e,r,l,c,u,h,f,p,d,g;t||(t={});p=(t.nshades||72)-1,f=t.format||"hex",(h=t.colormap)||(h="jet");if("string"==typeof h){if(h=h.toLowerCase(),!n[h])throw Error(h+" not a supported colorscale");u=n[h]}else{if(!Array.isArray(h))throw Error("unsupported colormap option",h);u=h.slice()}if(u.length>p+1)throw new Error(h+" map requires nshades to be at least size "+u.length);d=Array.isArray(t.alpha)?2!==t.alpha.length?[1,1]:t.alpha.slice():"number"==typeof t.alpha?[t.alpha,t.alpha]:[1,1];e=u.map(function(t){return Math.round(t.index*p)}),d[0]=Math.min(Math.max(d[0],0),1),d[1]=Math.min(Math.max(d[1],0),1);var v=u.map(function(t,e){var r=u[e].index,n=u[e].rgb.slice();return 4===n.length&&n[3]>=0&&n[3]<=1?n:(n[3]=d[0]+(d[1]-d[0])*r,n)}),m=[];for(g=0;g0?-1:l(t,e,i)?-1:1:0===s?c>0?1:l(t,e,r)?1:-1:a(c-s)}var f=n(t,e,r);if(f>0)return o>0&&n(t,e,i)>0?1:-1;if(f<0)return o>0||n(t,e,i)>0?1:-1;var p=n(t,e,i);return p>0?1:l(t,e,r)?1:-1};var n=t("robust-orientation"),a=t("signum"),i=t("two-sum"),o=t("robust-product"),s=t("robust-sum");function l(t,e,r){var n=i(t[0],-e[0]),a=i(t[1],-e[1]),l=i(r[0],-e[0]),c=i(r[1],-e[1]),u=s(o(n,l),o(a,c));return u[u.length-1]>=0}},{"robust-orientation":509,"robust-product":510,"robust-sum":514,signum:515,"two-sum":543}],130:[function(t,e,r){e.exports=function(t,e){var r=t.length,i=t.length-e.length;if(i)return i;switch(r){case 0:return 0;case 1:return t[0]-e[0];case 2:return t[0]+t[1]-e[0]-e[1]||n(t[0],t[1])-n(e[0],e[1]);case 3:var o=t[0]+t[1],s=e[0]+e[1];if(i=o+t[2]-(s+e[2]))return i;var l=n(t[0],t[1]),c=n(e[0],e[1]);return n(l,t[2])-n(c,e[2])||n(l+t[2],o)-n(c+e[2],s);case 4:var u=t[0],h=t[1],f=t[2],p=t[3],d=e[0],g=e[1],v=e[2],m=e[3];return u+h+f+p-(d+g+v+m)||n(u,h,f,p)-n(d,g,v,m,d)||n(u+h,u+f,u+p,h+f,h+p,f+p)-n(d+g,d+v,d+m,g+v,g+m,v+m)||n(u+h+f,u+h+p,u+f+p,h+f+p)-n(d+g+v,d+g+m,d+v+m,g+v+m);default:for(var y=t.slice().sort(a),x=e.slice().sort(a),b=0;bt[r][0]&&(r=n);return er?[[r],[e]]:[[e]]}},{}],134:[function(t,e,r){"use strict";e.exports=function(t){var e=n(t),r=e.length;if(r<=2)return[];for(var a=new Array(r),i=e[r-1],o=0;o=e[l]&&(s+=1);i[o]=s}}return t}(o,r)}};var n=t("incremental-convex-hull"),a=t("affine-hull")},{"affine-hull":65,"incremental-convex-hull":415}],136:[function(t,e,r){e.exports={AFG:"afghan",ALA:"\\b\\wland",ALB:"albania",DZA:"algeria",ASM:"^(?=.*americ).*samoa",AND:"andorra",AGO:"angola",AIA:"anguill?a",ATA:"antarctica",ATG:"antigua",ARG:"argentin",ARM:"armenia",ABW:"^(?!.*bonaire).*\\baruba",AUS:"australia",AUT:"^(?!.*hungary).*austria|\\baustri.*\\bemp",AZE:"azerbaijan",BHS:"bahamas",BHR:"bahrain",BGD:"bangladesh|^(?=.*east).*paki?stan",BRB:"barbados",BLR:"belarus|byelo",BEL:"^(?!.*luxem).*belgium",BLZ:"belize|^(?=.*british).*honduras",BEN:"benin|dahome",BMU:"bermuda",BTN:"bhutan",BOL:"bolivia",BES:"^(?=.*bonaire).*eustatius|^(?=.*carib).*netherlands|\\bbes.?islands",BIH:"herzegovina|bosnia",BWA:"botswana|bechuana",BVT:"bouvet",BRA:"brazil",IOT:"british.?indian.?ocean",BRN:"brunei",BGR:"bulgaria",BFA:"burkina|\\bfaso|upper.?volta",BDI:"burundi",CPV:"verde",KHM:"cambodia|kampuchea|khmer",CMR:"cameroon",CAN:"canada",CYM:"cayman",CAF:"\\bcentral.african.republic",TCD:"\\bchad",CHL:"\\bchile",CHN:"^(?!.*\\bmac)(?!.*\\bhong)(?!.*\\btai)(?!.*\\brep).*china|^(?=.*peo)(?=.*rep).*china",CXR:"christmas",CCK:"\\bcocos|keeling",COL:"colombia",COM:"comoro",COG:"^(?!.*\\bdem)(?!.*\\bd[\\.]?r)(?!.*kinshasa)(?!.*zaire)(?!.*belg)(?!.*l.opoldville)(?!.*free).*\\bcongo",COK:"\\bcook",CRI:"costa.?rica",CIV:"ivoire|ivory",HRV:"croatia",CUB:"\\bcuba",CUW:"^(?!.*bonaire).*\\bcura(c|\xe7)ao",CYP:"cyprus",CSK:"czechoslovakia",CZE:"^(?=.*rep).*czech|czechia|bohemia",COD:"\\bdem.*congo|congo.*\\bdem|congo.*\\bd[\\.]?r|\\bd[\\.]?r.*congo|belgian.?congo|congo.?free.?state|kinshasa|zaire|l.opoldville|drc|droc|rdc",DNK:"denmark",DJI:"djibouti",DMA:"dominica(?!n)",DOM:"dominican.rep",ECU:"ecuador",EGY:"egypt",SLV:"el.?salvador",GNQ:"guine.*eq|eq.*guine|^(?=.*span).*guinea",ERI:"eritrea",EST:"estonia",ETH:"ethiopia|abyssinia",FLK:"falkland|malvinas",FRO:"faroe|faeroe",FJI:"fiji",FIN:"finland",FRA:"^(?!.*\\bdep)(?!.*martinique).*france|french.?republic|\\bgaul",GUF:"^(?=.*french).*guiana",PYF:"french.?polynesia|tahiti",ATF:"french.?southern",GAB:"gabon",GMB:"gambia",GEO:"^(?!.*south).*georgia",DDR:"german.?democratic.?republic|democratic.?republic.*germany|east.germany",DEU:"^(?!.*east).*germany|^(?=.*\\bfed.*\\brep).*german",GHA:"ghana|gold.?coast",GIB:"gibraltar",GRC:"greece|hellenic|hellas",GRL:"greenland",GRD:"grenada",GLP:"guadeloupe",GUM:"\\bguam",GTM:"guatemala",GGY:"guernsey",GIN:"^(?!.*eq)(?!.*span)(?!.*bissau)(?!.*portu)(?!.*new).*guinea",GNB:"bissau|^(?=.*portu).*guinea",GUY:"guyana|british.?guiana",HTI:"haiti",HMD:"heard.*mcdonald",VAT:"holy.?see|vatican|papal.?st",HND:"^(?!.*brit).*honduras",HKG:"hong.?kong",HUN:"^(?!.*austr).*hungary",ISL:"iceland",IND:"india(?!.*ocea)",IDN:"indonesia",IRN:"\\biran|persia",IRQ:"\\biraq|mesopotamia",IRL:"(^ireland)|(^republic.*ireland)",IMN:"^(?=.*isle).*\\bman",ISR:"israel",ITA:"italy",JAM:"jamaica",JPN:"japan",JEY:"jersey",JOR:"jordan",KAZ:"kazak",KEN:"kenya|british.?east.?africa|east.?africa.?prot",KIR:"kiribati",PRK:"^(?=.*democrat|people|north|d.*p.*.r).*\\bkorea|dprk|korea.*(d.*p.*r)",KWT:"kuwait",KGZ:"kyrgyz|kirghiz",LAO:"\\blaos?\\b",LVA:"latvia",LBN:"lebanon",LSO:"lesotho|basuto",LBR:"liberia",LBY:"libya",LIE:"liechtenstein",LTU:"lithuania",LUX:"^(?!.*belg).*luxem",MAC:"maca(o|u)",MDG:"madagascar|malagasy",MWI:"malawi|nyasa",MYS:"malaysia",MDV:"maldive",MLI:"\\bmali\\b",MLT:"\\bmalta",MHL:"marshall",MTQ:"martinique",MRT:"mauritania",MUS:"mauritius",MYT:"\\bmayotte",MEX:"\\bmexic",FSM:"fed.*micronesia|micronesia.*fed",MCO:"monaco",MNG:"mongolia",MNE:"^(?!.*serbia).*montenegro",MSR:"montserrat",MAR:"morocco|\\bmaroc",MOZ:"mozambique",MMR:"myanmar|burma",NAM:"namibia",NRU:"nauru",NPL:"nepal",NLD:"^(?!.*\\bant)(?!.*\\bcarib).*netherlands",ANT:"^(?=.*\\bant).*(nether|dutch)",NCL:"new.?caledonia",NZL:"new.?zealand",NIC:"nicaragua",NER:"\\bniger(?!ia)",NGA:"nigeria",NIU:"niue",NFK:"norfolk",MNP:"mariana",NOR:"norway",OMN:"\\boman|trucial",PAK:"^(?!.*east).*paki?stan",PLW:"palau",PSE:"palestin|\\bgaza|west.?bank",PAN:"panama",PNG:"papua|new.?guinea",PRY:"paraguay",PER:"peru",PHL:"philippines",PCN:"pitcairn",POL:"poland",PRT:"portugal",PRI:"puerto.?rico",QAT:"qatar",KOR:"^(?!.*d.*p.*r)(?!.*democrat)(?!.*people)(?!.*north).*\\bkorea(?!.*d.*p.*r)",MDA:"moldov|b(a|e)ssarabia",REU:"r(e|\xe9)union",ROU:"r(o|u|ou)mania",RUS:"\\brussia|soviet.?union|u\\.?s\\.?s\\.?r|socialist.?republics",RWA:"rwanda",BLM:"barth(e|\xe9)lemy",SHN:"helena",KNA:"kitts|\\bnevis",LCA:"\\blucia",MAF:"^(?=.*collectivity).*martin|^(?=.*france).*martin(?!ique)|^(?=.*french).*martin(?!ique)",SPM:"miquelon",VCT:"vincent",WSM:"^(?!.*amer).*samoa",SMR:"san.?marino",STP:"\\bs(a|\xe3)o.?tom(e|\xe9)",SAU:"\\bsa\\w*.?arabia",SEN:"senegal",SRB:"^(?!.*monte).*serbia",SYC:"seychell",SLE:"sierra",SGP:"singapore",SXM:"^(?!.*martin)(?!.*saba).*maarten",SVK:"^(?!.*cze).*slovak",SVN:"slovenia",SLB:"solomon",SOM:"somali",ZAF:"south.africa|s\\\\..?africa",SGS:"south.?georgia|sandwich",SSD:"\\bs\\w*.?sudan",ESP:"spain",LKA:"sri.?lanka|ceylon",SDN:"^(?!.*\\bs(?!u)).*sudan",SUR:"surinam|dutch.?guiana",SJM:"svalbard",SWZ:"swaziland",SWE:"sweden",CHE:"switz|swiss",SYR:"syria",TWN:"taiwan|taipei|formosa|^(?!.*peo)(?=.*rep).*china",TJK:"tajik",THA:"thailand|\\bsiam",MKD:"macedonia|fyrom",TLS:"^(?=.*leste).*timor|^(?=.*east).*timor",TGO:"togo",TKL:"tokelau",TON:"tonga",TTO:"trinidad|tobago",TUN:"tunisia",TUR:"turkey",TKM:"turkmen",TCA:"turks",TUV:"tuvalu",UGA:"uganda",UKR:"ukrain",ARE:"emirates|^u\\.?a\\.?e\\.?$|united.?arab.?em",GBR:"united.?kingdom|britain|^u\\.?k\\.?$",TZA:"tanzania",USA:"united.?states\\b(?!.*islands)|\\bu\\.?s\\.?a\\.?\\b|^\\s*u\\.?s\\.?\\b(?!.*islands)",UMI:"minor.?outlying.?is",URY:"uruguay",UZB:"uzbek",VUT:"vanuatu|new.?hebrides",VEN:"venezuela",VNM:"^(?!.*republic).*viet.?nam|^(?=.*socialist).*viet.?nam",VGB:"^(?=.*\\bu\\.?\\s?k).*virgin|^(?=.*brit).*virgin|^(?=.*kingdom).*virgin",VIR:"^(?=.*\\bu\\.?\\s?s).*virgin|^(?=.*states).*virgin",WLF:"futuna|wallis",ESH:"western.sahara",YEM:"^(?!.*arab)(?!.*north)(?!.*sana)(?!.*peo)(?!.*dem)(?!.*south)(?!.*aden)(?!.*\\bp\\.?d\\.?r).*yemen",YMD:"^(?=.*peo).*yemen|^(?!.*rep)(?=.*dem).*yemen|^(?=.*south).*yemen|^(?=.*aden).*yemen|^(?=.*\\bp\\.?d\\.?r).*yemen",YUG:"yugoslavia",ZMB:"zambia|northern.?rhodesia",EAZ:"zanzibar",ZWE:"zimbabwe|^(?!.*northern).*rhodesia"}},{}],137:[function(t,e,r){e.exports=["xx-small","x-small","small","medium","large","x-large","xx-large","larger","smaller"]},{}],138:[function(t,e,r){e.exports=["normal","condensed","semi-condensed","extra-condensed","ultra-condensed","expanded","semi-expanded","extra-expanded","ultra-expanded"]},{}],139:[function(t,e,r){e.exports=["normal","italic","oblique"]},{}],140:[function(t,e,r){e.exports=["normal","bold","bolder","lighter","100","200","300","400","500","600","700","800","900"]},{}],141:[function(t,e,r){"use strict";e.exports={parse:t("./parse"),stringify:t("./stringify")}},{"./parse":143,"./stringify":144}],142:[function(t,e,r){"use strict";var n=t("css-font-size-keywords");e.exports={isSize:function(t){return/^[\d\.]/.test(t)||-1!==t.indexOf("/")||-1!==n.indexOf(t)}}},{"css-font-size-keywords":137}],143:[function(t,e,r){"use strict";var n=t("unquote"),a=t("css-global-keywords"),i=t("css-system-font-keywords"),o=t("css-font-weight-keywords"),s=t("css-font-style-keywords"),l=t("css-font-stretch-keywords"),c=t("string-split-by"),u=t("./lib/util").isSize;e.exports=f;var h=f.cache={};function f(t){if("string"!=typeof t)throw new Error("Font argument must be a string.");if(h[t])return h[t];if(""===t)throw new Error("Cannot parse an empty string.");if(-1!==i.indexOf(t))return h[t]={system:t};for(var e,r={style:"normal",variant:"normal",weight:"normal",stretch:"normal",lineHeight:"normal",size:"1rem",family:["serif"]},f=c(t,/\s+/);e=f.shift();){if(-1!==a.indexOf(e))return["style","variant","weight","stretch"].forEach(function(t){r[t]=e}),h[t]=r;if(-1===s.indexOf(e))if("normal"!==e&&"small-caps"!==e)if(-1===l.indexOf(e)){if(-1===o.indexOf(e)){if(u(e)){var d=c(e,"/");if(r.size=d[0],null!=d[1]?r.lineHeight=p(d[1]):"/"===f[0]&&(f.shift(),r.lineHeight=p(f.shift())),!f.length)throw new Error("Missing required font-family.");return r.family=c(f.join(" "),/\s*,\s*/).map(n),h[t]=r}throw new Error("Unknown or unsupported font token: "+e)}r.weight=e}else r.stretch=e;else r.variant=e;else r.style=e}throw new Error("Missing required font-size.")}function p(t){var e=parseFloat(t);return e.toString()===t?e:t}},{"./lib/util":142,"css-font-stretch-keywords":138,"css-font-style-keywords":139,"css-font-weight-keywords":140,"css-global-keywords":145,"css-system-font-keywords":146,"string-split-by":528,unquote:547}],144:[function(t,e,r){"use strict";var n=t("pick-by-alias"),a=t("./lib/util").isSize,i=g(t("css-global-keywords")),o=g(t("css-system-font-keywords")),s=g(t("css-font-weight-keywords")),l=g(t("css-font-style-keywords")),c=g(t("css-font-stretch-keywords")),u={normal:1,"small-caps":1},h={serif:1,"sans-serif":1,monospace:1,cursive:1,fantasy:1,"system-ui":1},f="1rem",p="serif";function d(t,e){if(t&&!e[t]&&!i[t])throw Error("Unknown keyword `"+t+"`");return t}function g(t){for(var e={},r=0;r=0;--p)i[p]=c*t[p]+u*e[p]+h*r[p]+f*n[p];return i}return c*t+u*e+h*r+f*n},e.exports.derivative=function(t,e,r,n,a,i){var o=6*a*a-6*a,s=3*a*a-4*a+1,l=-6*a*a+6*a,c=3*a*a-2*a;if(t.length){i||(i=new Array(t.length));for(var u=t.length-1;u>=0;--u)i[u]=o*t[u]+s*e[u]+l*r[u]+c*n[u];return i}return o*t+s*e+l*r[u]+c*n}},{}],148:[function(t,e,r){"use strict";var n=t("./lib/thunk.js");function a(){this.argTypes=[],this.shimArgs=[],this.arrayArgs=[],this.arrayBlockIndices=[],this.scalarArgs=[],this.offsetArgs=[],this.offsetArgIndex=[],this.indexArgs=[],this.shapeArgs=[],this.funcName="",this.pre=null,this.body=null,this.post=null,this.debug=!1}e.exports=function(t){var e=new a;e.pre=t.pre,e.body=t.body,e.post=t.post;var r=t.args.slice(0);e.argTypes=r;for(var i=0;i0)throw new Error("cwise: pre() block may not reference array args");if(i0)throw new Error("cwise: post() block may not reference array args")}else if("scalar"===o)e.scalarArgs.push(i),e.shimArgs.push("scalar"+i);else if("index"===o){if(e.indexArgs.push(i),i0)throw new Error("cwise: pre() block may not reference array index");if(i0)throw new Error("cwise: post() block may not reference array index")}else if("shape"===o){if(e.shapeArgs.push(i),ir.length)throw new Error("cwise: Too many arguments in pre() block");if(e.body.args.length>r.length)throw new Error("cwise: Too many arguments in body() block");if(e.post.args.length>r.length)throw new Error("cwise: Too many arguments in post() block");return e.debug=!!t.printCode||!!t.debug,e.funcName=t.funcName||"cwise",e.blockSize=t.blockSize||64,n(e)}},{"./lib/thunk.js":150}],149:[function(t,e,r){"use strict";var n=t("uniq");function a(t,e,r){var n,a,i=t.length,o=e.arrayArgs.length,s=e.indexArgs.length>0,l=[],c=[],u=0,h=0;for(n=0;n0&&l.push("var "+c.join(",")),n=i-1;n>=0;--n)u=t[n],l.push(["for(i",n,"=0;i",n,"0&&l.push(["index[",h,"]-=s",h].join("")),l.push(["++index[",u,"]"].join(""))),l.push("}")}return l.join("\n")}function i(t,e,r){for(var n=t.body,a=[],i=[],o=0;o0&&(r=r&&e[n]===e[n-1])}return r?e[0]:e.join("")}e.exports=function(t,e){for(var r=e[1].length-Math.abs(t.arrayBlockIndices[0])|0,s=new Array(t.arrayArgs.length),l=new Array(t.arrayArgs.length),c=0;c0&&x.push("shape=SS.slice(0)"),t.indexArgs.length>0){var b=new Array(r);for(c=0;c0&&y.push("var "+x.join(",")),c=0;c3&&y.push(i(t.pre,t,l));var T=i(t.body,t,l),M=function(t){for(var e=0,r=t[0].length;e0,c=[],u=0;u0;){"].join("")),c.push(["if(j",u,"<",s,"){"].join("")),c.push(["s",e[u],"=j",u].join("")),c.push(["j",u,"=0"].join("")),c.push(["}else{s",e[u],"=",s].join("")),c.push(["j",u,"-=",s,"}"].join("")),l&&c.push(["index[",e[u],"]=j",u].join(""));for(u=0;u3&&y.push(i(t.post,t,l)),t.debug&&console.log("-----Generated cwise routine for ",e,":\n"+y.join("\n")+"\n----------");var A=[t.funcName||"unnamed","_cwise_loop_",s[0].join("s"),"m",M,o(l)].join("");return new Function(["function ",A,"(",m.join(","),"){",y.join("\n"),"} return ",A].join(""))()}},{uniq:546}],150:[function(t,e,r){"use strict";var n=t("./compile.js");e.exports=function(t){var e=["'use strict'","var CACHED={}"],r=[],a=t.funcName+"_cwise_thunk";e.push(["return function ",a,"(",t.shimArgs.join(","),"){"].join(""));for(var i=[],o=[],s=[["array",t.arrayArgs[0],".shape.slice(",Math.max(0,t.arrayBlockIndices[0]),t.arrayBlockIndices[0]<0?","+t.arrayBlockIndices[0]+")":")"].join("")],l=[],c=[],u=0;u0&&(l.push("array"+t.arrayArgs[0]+".shape.length===array"+h+".shape.length+"+(Math.abs(t.arrayBlockIndices[0])-Math.abs(t.arrayBlockIndices[u]))),c.push("array"+t.arrayArgs[0]+".shape[shapeIndex+"+Math.max(0,t.arrayBlockIndices[0])+"]===array"+h+".shape[shapeIndex+"+Math.max(0,t.arrayBlockIndices[u])+"]"))}for(t.arrayArgs.length>1&&(e.push("if (!("+l.join(" && ")+")) throw new Error('cwise: Arrays do not all have the same dimensionality!')"),e.push("for(var shapeIndex=array"+t.arrayArgs[0]+".shape.length-"+Math.abs(t.arrayBlockIndices[0])+"; shapeIndex--\x3e0;) {"),e.push("if (!("+c.join(" && ")+")) throw new Error('cwise: Arrays do not all have the same shape!')"),e.push("}")),u=0;ue?1:t>=e?0:NaN}function r(t){var r;return 1===t.length&&(r=t,t=function(t,n){return e(r(t),n)}),{left:function(e,r,n,a){for(null==n&&(n=0),null==a&&(a=e.length);n>>1;t(e[i],r)<0?n=i+1:a=i}return n},right:function(e,r,n,a){for(null==n&&(n=0),null==a&&(a=e.length);n>>1;t(e[i],r)>0?a=i:n=i+1}return n}}}var n=r(e),a=n.right,i=n.left;function o(t,e){return[t,e]}function s(t){return null===t?NaN:+t}function l(t,e){var r,n,a=t.length,i=0,o=-1,l=0,c=0;if(null==e)for(;++o1)return c/(i-1)}function c(t,e){var r=l(t,e);return r?Math.sqrt(r):r}function u(t,e){var r,n,a,i=t.length,o=-1;if(null==e){for(;++o=r)for(n=a=r;++or&&(n=r),a=r)for(n=a=r;++or&&(n=r),a=0?(i>=m?10:i>=y?5:i>=x?2:1)*Math.pow(10,a):-Math.pow(10,-a)/(i>=m?10:i>=y?5:i>=x?2:1)}function _(t,e,r){var n=Math.abs(e-t)/Math.max(0,r),a=Math.pow(10,Math.floor(Math.log(n)/Math.LN10)),i=n/a;return i>=m?a*=10:i>=y?a*=5:i>=x&&(a*=2),e=1)return+r(t[n-1],n-1,t);var n,a=(n-1)*e,i=Math.floor(a),o=+r(t[i],i,t);return o+(+r(t[i+1],i+1,t)-o)*(a-i)}}function T(t,e){var r,n,a=t.length,i=-1;if(null==e){for(;++i=r)for(n=r;++ir&&(n=r)}else for(;++i=r)for(n=r;++ir&&(n=r);return n}function M(t){if(!(a=t.length))return[];for(var e=-1,r=T(t,A),n=new Array(r);++et?1:e>=t?0:NaN},t.deviation=c,t.extent=u,t.histogram=function(){var t=g,e=u,r=w;function n(n){var i,o,s=n.length,l=new Array(s);for(i=0;ih;)f.pop(),--p;var d,g=new Array(p+1);for(i=0;i<=p;++i)(d=g[i]=[]).x0=i>0?f[i-1]:u,d.x1=i=r)for(n=r;++in&&(n=r)}else for(;++i=r)for(n=r;++in&&(n=r);return n},t.mean=function(t,e){var r,n=t.length,a=n,i=-1,o=0;if(null==e)for(;++i=0;)for(e=(n=t[a]).length;--e>=0;)r[--o]=n[e];return r},t.min=T,t.pairs=function(t,e){null==e&&(e=o);for(var r=0,n=t.length-1,a=t[0],i=new Array(n<0?0:n);r0)return[t];if((n=e0)for(t=Math.ceil(t/o),e=Math.floor(e/o),i=new Array(a=Math.ceil(e-t+1));++s=l.length)return null!=t&&n.sort(t),null!=e?e(n):n;for(var s,c,h,f=-1,p=n.length,d=l[a++],g=r(),v=i();++fl.length)return r;var a,i=c[n-1];return null!=e&&n>=l.length?a=r.entries():(a=[],r.each(function(e,r){a.push({key:r,values:t(e,n)})})),null!=i?a.sort(function(t,e){return i(t.key,e.key)}):a}(u(t,0,i,o),0)},key:function(t){return l.push(t),s},sortKeys:function(t){return c[l.length-1]=t,s},sortValues:function(e){return t=e,s},rollup:function(t){return e=t,s}}},t.set=c,t.map=r,t.keys=function(t){var e=[];for(var r in t)e.push(r);return e},t.values=function(t){var e=[];for(var r in t)e.push(t[r]);return e},t.entries=function(t){var e=[];for(var r in t)e.push({key:r,value:t[r]});return e},Object.defineProperty(t,"__esModule",{value:!0})}("object"==typeof r&&"undefined"!=typeof e?r:n.d3=n.d3||{})},{}],156:[function(t,e,r){var n;n=this,function(t){"use strict";function e(t,e,r){t.prototype=e.prototype=r,r.constructor=t}function r(t,e){var r=Object.create(t.prototype);for(var n in e)r[n]=e[n];return r}function n(){}var a="\\s*([+-]?\\d+)\\s*",i="\\s*([+-]?\\d*\\.?\\d+(?:[eE][+-]?\\d+)?)\\s*",o="\\s*([+-]?\\d*\\.?\\d+(?:[eE][+-]?\\d+)?)%\\s*",s=/^#([0-9a-f]{3,8})$/,l=new RegExp("^rgb\\("+[a,a,a]+"\\)$"),c=new RegExp("^rgb\\("+[o,o,o]+"\\)$"),u=new RegExp("^rgba\\("+[a,a,a,i]+"\\)$"),h=new RegExp("^rgba\\("+[o,o,o,i]+"\\)$"),f=new RegExp("^hsl\\("+[i,o,o]+"\\)$"),p=new RegExp("^hsla\\("+[i,o,o,i]+"\\)$"),d={aliceblue:15792383,antiquewhite:16444375,aqua:65535,aquamarine:8388564,azure:15794175,beige:16119260,bisque:16770244,black:0,blanchedalmond:16772045,blue:255,blueviolet:9055202,brown:10824234,burlywood:14596231,cadetblue:6266528,chartreuse:8388352,chocolate:13789470,coral:16744272,cornflowerblue:6591981,cornsilk:16775388,crimson:14423100,cyan:65535,darkblue:139,darkcyan:35723,darkgoldenrod:12092939,darkgray:11119017,darkgreen:25600,darkgrey:11119017,darkkhaki:12433259,darkmagenta:9109643,darkolivegreen:5597999,darkorange:16747520,darkorchid:10040012,darkred:9109504,darksalmon:15308410,darkseagreen:9419919,darkslateblue:4734347,darkslategray:3100495,darkslategrey:3100495,darkturquoise:52945,darkviolet:9699539,deeppink:16716947,deepskyblue:49151,dimgray:6908265,dimgrey:6908265,dodgerblue:2003199,firebrick:11674146,floralwhite:16775920,forestgreen:2263842,fuchsia:16711935,gainsboro:14474460,ghostwhite:16316671,gold:16766720,goldenrod:14329120,gray:8421504,green:32768,greenyellow:11403055,grey:8421504,honeydew:15794160,hotpink:16738740,indianred:13458524,indigo:4915330,ivory:16777200,khaki:15787660,lavender:15132410,lavenderblush:16773365,lawngreen:8190976,lemonchiffon:16775885,lightblue:11393254,lightcoral:15761536,lightcyan:14745599,lightgoldenrodyellow:16448210,lightgray:13882323,lightgreen:9498256,lightgrey:13882323,lightpink:16758465,lightsalmon:16752762,lightseagreen:2142890,lightskyblue:8900346,lightslategray:7833753,lightslategrey:7833753,lightsteelblue:11584734,lightyellow:16777184,lime:65280,limegreen:3329330,linen:16445670,magenta:16711935,maroon:8388608,mediumaquamarine:6737322,mediumblue:205,mediumorchid:12211667,mediumpurple:9662683,mediumseagreen:3978097,mediumslateblue:8087790,mediumspringgreen:64154,mediumturquoise:4772300,mediumvioletred:13047173,midnightblue:1644912,mintcream:16121850,mistyrose:16770273,moccasin:16770229,navajowhite:16768685,navy:128,oldlace:16643558,olive:8421376,olivedrab:7048739,orange:16753920,orangered:16729344,orchid:14315734,palegoldenrod:15657130,palegreen:10025880,paleturquoise:11529966,palevioletred:14381203,papayawhip:16773077,peachpuff:16767673,peru:13468991,pink:16761035,plum:14524637,powderblue:11591910,purple:8388736,rebeccapurple:6697881,red:16711680,rosybrown:12357519,royalblue:4286945,saddlebrown:9127187,salmon:16416882,sandybrown:16032864,seagreen:3050327,seashell:16774638,sienna:10506797,silver:12632256,skyblue:8900331,slateblue:6970061,slategray:7372944,slategrey:7372944,snow:16775930,springgreen:65407,steelblue:4620980,tan:13808780,teal:32896,thistle:14204888,tomato:16737095,turquoise:4251856,violet:15631086,wheat:16113331,white:16777215,whitesmoke:16119285,yellow:16776960,yellowgreen:10145074};function g(){return this.rgb().formatHex()}function v(){return this.rgb().formatRgb()}function m(t){var e,r;return t=(t+"").trim().toLowerCase(),(e=s.exec(t))?(r=e[1].length,e=parseInt(e[1],16),6===r?y(e):3===r?new w(e>>8&15|e>>4&240,e>>4&15|240&e,(15&e)<<4|15&e,1):8===r?new w(e>>24&255,e>>16&255,e>>8&255,(255&e)/255):4===r?new w(e>>12&15|e>>8&240,e>>8&15|e>>4&240,e>>4&15|240&e,((15&e)<<4|15&e)/255):null):(e=l.exec(t))?new w(e[1],e[2],e[3],1):(e=c.exec(t))?new w(255*e[1]/100,255*e[2]/100,255*e[3]/100,1):(e=u.exec(t))?x(e[1],e[2],e[3],e[4]):(e=h.exec(t))?x(255*e[1]/100,255*e[2]/100,255*e[3]/100,e[4]):(e=f.exec(t))?A(e[1],e[2]/100,e[3]/100,1):(e=p.exec(t))?A(e[1],e[2]/100,e[3]/100,e[4]):d.hasOwnProperty(t)?y(d[t]):"transparent"===t?new w(NaN,NaN,NaN,0):null}function y(t){return new w(t>>16&255,t>>8&255,255&t,1)}function x(t,e,r,n){return n<=0&&(t=e=r=NaN),new w(t,e,r,n)}function b(t){return t instanceof n||(t=m(t)),t?new w((t=t.rgb()).r,t.g,t.b,t.opacity):new w}function _(t,e,r,n){return 1===arguments.length?b(t):new w(t,e,r,null==n?1:n)}function w(t,e,r,n){this.r=+t,this.g=+e,this.b=+r,this.opacity=+n}function k(){return"#"+M(this.r)+M(this.g)+M(this.b)}function T(){var t=this.opacity;return(1===(t=isNaN(t)?1:Math.max(0,Math.min(1,t)))?"rgb(":"rgba(")+Math.max(0,Math.min(255,Math.round(this.r)||0))+", "+Math.max(0,Math.min(255,Math.round(this.g)||0))+", "+Math.max(0,Math.min(255,Math.round(this.b)||0))+(1===t?")":", "+t+")")}function M(t){return((t=Math.max(0,Math.min(255,Math.round(t)||0)))<16?"0":"")+t.toString(16)}function A(t,e,r,n){return n<=0?t=e=r=NaN:r<=0||r>=1?t=e=NaN:e<=0&&(t=NaN),new L(t,e,r,n)}function S(t){if(t instanceof L)return new L(t.h,t.s,t.l,t.opacity);if(t instanceof n||(t=m(t)),!t)return new L;if(t instanceof L)return t;var e=(t=t.rgb()).r/255,r=t.g/255,a=t.b/255,i=Math.min(e,r,a),o=Math.max(e,r,a),s=NaN,l=o-i,c=(o+i)/2;return l?(s=e===o?(r-a)/l+6*(r0&&c<1?0:s,new L(s,l,c,t.opacity)}function E(t,e,r,n){return 1===arguments.length?S(t):new L(t,e,r,null==n?1:n)}function L(t,e,r,n){this.h=+t,this.s=+e,this.l=+r,this.opacity=+n}function C(t,e,r){return 255*(t<60?e+(r-e)*t/60:t<180?r:t<240?e+(r-e)*(240-t)/60:e)}e(n,m,{copy:function(t){return Object.assign(new this.constructor,this,t)},displayable:function(){return this.rgb().displayable()},hex:g,formatHex:g,formatHsl:function(){return S(this).formatHsl()},formatRgb:v,toString:v}),e(w,_,r(n,{brighter:function(t){return t=null==t?1/.7:Math.pow(1/.7,t),new w(this.r*t,this.g*t,this.b*t,this.opacity)},darker:function(t){return t=null==t?.7:Math.pow(.7,t),new w(this.r*t,this.g*t,this.b*t,this.opacity)},rgb:function(){return this},displayable:function(){return-.5<=this.r&&this.r<255.5&&-.5<=this.g&&this.g<255.5&&-.5<=this.b&&this.b<255.5&&0<=this.opacity&&this.opacity<=1},hex:k,formatHex:k,formatRgb:T,toString:T})),e(L,E,r(n,{brighter:function(t){return t=null==t?1/.7:Math.pow(1/.7,t),new L(this.h,this.s,this.l*t,this.opacity)},darker:function(t){return t=null==t?.7:Math.pow(.7,t),new L(this.h,this.s,this.l*t,this.opacity)},rgb:function(){var t=this.h%360+360*(this.h<0),e=isNaN(t)||isNaN(this.s)?0:this.s,r=this.l,n=r+(r<.5?r:1-r)*e,a=2*r-n;return new w(C(t>=240?t-240:t+120,a,n),C(t,a,n),C(t<120?t+240:t-120,a,n),this.opacity)},displayable:function(){return(0<=this.s&&this.s<=1||isNaN(this.s))&&0<=this.l&&this.l<=1&&0<=this.opacity&&this.opacity<=1},formatHsl:function(){var t=this.opacity;return(1===(t=isNaN(t)?1:Math.max(0,Math.min(1,t)))?"hsl(":"hsla(")+(this.h||0)+", "+100*(this.s||0)+"%, "+100*(this.l||0)+"%"+(1===t?")":", "+t+")")}}));var P=Math.PI/180,O=180/Math.PI,z=.96422,I=1,D=.82521,R=4/29,F=6/29,B=3*F*F,N=F*F*F;function j(t){if(t instanceof U)return new U(t.l,t.a,t.b,t.opacity);if(t instanceof Z)return J(t);t instanceof w||(t=b(t));var e,r,n=Y(t.r),a=Y(t.g),i=Y(t.b),o=q((.2225045*n+.7168786*a+.0606169*i)/I);return n===a&&a===i?e=r=o:(e=q((.4360747*n+.3850649*a+.1430804*i)/z),r=q((.0139322*n+.0971045*a+.7141733*i)/D)),new U(116*o-16,500*(e-o),200*(o-r),t.opacity)}function V(t,e,r,n){return 1===arguments.length?j(t):new U(t,e,r,null==n?1:n)}function U(t,e,r,n){this.l=+t,this.a=+e,this.b=+r,this.opacity=+n}function q(t){return t>N?Math.pow(t,1/3):t/B+R}function H(t){return t>F?t*t*t:B*(t-R)}function G(t){return 255*(t<=.0031308?12.92*t:1.055*Math.pow(t,1/2.4)-.055)}function Y(t){return(t/=255)<=.04045?t/12.92:Math.pow((t+.055)/1.055,2.4)}function W(t){if(t instanceof Z)return new Z(t.h,t.c,t.l,t.opacity);if(t instanceof U||(t=j(t)),0===t.a&&0===t.b)return new Z(NaN,0=0&&(e=t.slice(r+1),t=t.slice(0,r)),t&&!n.hasOwnProperty(t))throw new Error("unknown type: "+t);return{type:t,name:e}})),l=-1,c=s.length;if(!(arguments.length<2)){if(null!=e&&"function"!=typeof e)throw new Error("invalid callback: "+e);for(;++l0)for(var r,n,a=new Array(r),i=0;if+c||np+c||iu.index){var h=f-s.x-s.vx,v=p-s.y-s.vy,m=h*h+v*v;mt.r&&(t.r=t[e].r)}function f(){if(r){var e,a,i=r.length;for(n=new Array(i),e=0;e=c)){(t.data!==r||t.next)&&(0===h&&(d+=(h=o())*h),0===f&&(d+=(f=o())*f),d1?(null==r?u.remove(t):u.set(t,y(r)),e):u.get(t)},find:function(e,r,n){var a,i,o,s,l,c=0,u=t.length;for(null==n?n=1/0:n*=n,c=0;c1?(f.on(t,r),e):f.on(t)}}},t.forceX=function(t){var e,r,n,a=i(.1);function o(t){for(var a,i=0,o=e.length;i=0;)e+=r[n].value;else e=1;t.value=e}function i(t,e){var r,n,a,i,s,u=new c(t),h=+t.value&&(u.value=t.value),f=[u];for(null==e&&(e=o);r=f.pop();)if(h&&(r.value=+r.data.value),(a=e(r.data))&&(s=a.length))for(r.children=new Array(s),i=s-1;i>=0;--i)f.push(n=r.children[i]=new c(a[i])),n.parent=r,n.depth=r.depth+1;return u.eachBefore(l)}function o(t){return t.children}function s(t){t.data=t.data.data}function l(t){var e=0;do{t.height=e}while((t=t.parent)&&t.height<++e)}function c(t){this.data=t,this.depth=this.height=0,this.parent=null}c.prototype=i.prototype={constructor:c,count:function(){return this.eachAfter(a)},each:function(t){var e,r,n,a,i=this,o=[i];do{for(e=o.reverse(),o=[];i=e.pop();)if(t(i),r=i.children)for(n=0,a=r.length;n=0;--r)a.push(e[r]);return this},sum:function(t){return this.eachAfter(function(e){for(var r=+t(e.data)||0,n=e.children,a=n&&n.length;--a>=0;)r+=n[a].value;e.value=r})},sort:function(t){return this.eachBefore(function(e){e.children&&e.children.sort(t)})},path:function(t){for(var e=this,r=function(t,e){if(t===e)return t;var r=t.ancestors(),n=e.ancestors(),a=null;for(t=r.pop(),e=n.pop();t===e;)a=t,t=r.pop(),e=n.pop();return a}(e,t),n=[e];e!==r;)e=e.parent,n.push(e);for(var a=n.length;t!==r;)n.splice(a,0,t),t=t.parent;return n},ancestors:function(){for(var t=this,e=[t];t=t.parent;)e.push(t);return e},descendants:function(){var t=[];return this.each(function(e){t.push(e)}),t},leaves:function(){var t=[];return this.eachBefore(function(e){e.children||t.push(e)}),t},links:function(){var t=this,e=[];return t.each(function(r){r!==t&&e.push({source:r.parent,target:r})}),e},copy:function(){return i(this).eachBefore(s)}};var u=Array.prototype.slice;function h(t){for(var e,r,n=0,a=(t=function(t){for(var e,r,n=t.length;n;)r=Math.random()*n--|0,e=t[n],t[n]=t[r],t[r]=e;return t}(u.call(t))).length,i=[];n0&&r*r>n*n+a*a}function g(t,e){for(var r=0;r(o*=o)?(n=(c+o-a)/(2*c),i=Math.sqrt(Math.max(0,o/c-n*n)),r.x=t.x-n*s-i*l,r.y=t.y-n*l+i*s):(n=(c+a-o)/(2*c),i=Math.sqrt(Math.max(0,a/c-n*n)),r.x=e.x+n*s-i*l,r.y=e.y+n*l+i*s)):(r.x=e.x+r.r,r.y=e.y)}function b(t,e){var r=t.r+e.r-1e-6,n=e.x-t.x,a=e.y-t.y;return r>0&&r*r>n*n+a*a}function _(t){var e=t._,r=t.next._,n=e.r+r.r,a=(e.x*r.r+r.x*e.r)/n,i=(e.y*r.r+r.y*e.r)/n;return a*a+i*i}function w(t){this._=t,this.next=null,this.previous=null}function k(t){if(!(a=t.length))return 0;var e,r,n,a,i,o,s,l,c,u,f;if((e=t[0]).x=0,e.y=0,!(a>1))return e.r;if(r=t[1],e.x=-r.r,r.x=e.r,r.y=0,!(a>2))return e.r+r.r;x(r,e,n=t[2]),e=new w(e),r=new w(r),n=new w(n),e.next=n.previous=r,r.next=e.previous=n,n.next=r.previous=e;t:for(s=3;sf&&(f=s),v=u*u*g,(p=Math.max(f/v,v/h))>d){u-=s;break}d=p}m.push(o={value:u,dice:l1?e:1)},r}(G),X=function t(e){function r(t,r,n,a,i){if((o=t._squarify)&&o.ratio===e)for(var o,s,l,c,u,h=-1,f=o.length,p=t.value;++h1?e:1)},r}(G);t.cluster=function(){var t=e,a=1,i=1,o=!1;function s(e){var s,l=0;e.eachAfter(function(e){var a=e.children;a?(e.x=function(t){return t.reduce(r,0)/t.length}(a),e.y=function(t){return 1+t.reduce(n,0)}(a)):(e.x=s?l+=t(e,s):0,e.y=0,s=e)});var c=function(t){for(var e;e=t.children;)t=e[0];return t}(e),u=function(t){for(var e;e=t.children;)t=e[e.length-1];return t}(e),h=c.x-t(c,u)/2,f=u.x+t(u,c)/2;return e.eachAfter(o?function(t){t.x=(t.x-e.x)*a,t.y=(e.y-t.y)*i}:function(t){t.x=(t.x-h)/(f-h)*a,t.y=(1-(e.y?t.y/e.y:1))*i})}return s.separation=function(e){return arguments.length?(t=e,s):t},s.size=function(t){return arguments.length?(o=!1,a=+t[0],i=+t[1],s):o?null:[a,i]},s.nodeSize=function(t){return arguments.length?(o=!0,a=+t[0],i=+t[1],s):o?[a,i]:null},s},t.hierarchy=i,t.pack=function(){var t=null,e=1,r=1,n=M;function a(a){return a.x=e/2,a.y=r/2,t?a.eachBefore(E(t)).eachAfter(L(n,.5)).eachBefore(C(1)):a.eachBefore(E(S)).eachAfter(L(M,1)).eachAfter(L(n,a.r/Math.min(e,r))).eachBefore(C(Math.min(e,r)/(2*a.r))),a}return a.radius=function(e){return arguments.length?(t=null==(r=e)?null:T(r),a):t;var r},a.size=function(t){return arguments.length?(e=+t[0],r=+t[1],a):[e,r]},a.padding=function(t){return arguments.length?(n="function"==typeof t?t:A(+t),a):n},a},t.packEnclose=h,t.packSiblings=function(t){return k(t),t},t.partition=function(){var t=1,e=1,r=0,n=!1;function a(a){var i=a.height+1;return a.x0=a.y0=r,a.x1=t,a.y1=e/i,a.eachBefore(function(t,e){return function(n){n.children&&O(n,n.x0,t*(n.depth+1)/e,n.x1,t*(n.depth+2)/e);var a=n.x0,i=n.y0,o=n.x1-r,s=n.y1-r;o0)throw new Error("cycle");return i}return r.id=function(e){return arguments.length?(t=T(e),r):t},r.parentId=function(t){return arguments.length?(e=T(t),r):e},r},t.tree=function(){var t=B,e=1,r=1,n=null;function a(a){var l=function(t){for(var e,r,n,a,i,o=new q(t,0),s=[o];e=s.pop();)if(n=e._.children)for(e.children=new Array(i=n.length),a=i-1;a>=0;--a)s.push(r=e.children[a]=new q(n[a],a)),r.parent=e;return(o.parent=new q(null,0)).children=[o],o}(a);if(l.eachAfter(i),l.parent.m=-l.z,l.eachBefore(o),n)a.eachBefore(s);else{var c=a,u=a,h=a;a.eachBefore(function(t){t.xu.x&&(u=t),t.depth>h.depth&&(h=t)});var f=c===u?1:t(c,u)/2,p=f-c.x,d=e/(u.x+f+p),g=r/(h.depth||1);a.eachBefore(function(t){t.x=(t.x+p)*d,t.y=t.depth*g})}return a}function i(e){var r=e.children,n=e.parent.children,a=e.i?n[e.i-1]:null;if(r){!function(t){for(var e,r=0,n=0,a=t.children,i=a.length;--i>=0;)(e=a[i]).z+=r,e.m+=r,r+=e.s+(n+=e.c)}(e);var i=(r[0].z+r[r.length-1].z)/2;a?(e.z=a.z+t(e._,a._),e.m=e.z-i):e.z=i}else a&&(e.z=a.z+t(e._,a._));e.parent.A=function(e,r,n){if(r){for(var a,i=e,o=e,s=r,l=i.parent.children[0],c=i.m,u=o.m,h=s.m,f=l.m;s=j(s),i=N(i),s&&i;)l=N(l),(o=j(o)).a=e,(a=s.z+h-i.z-c+t(s._,i._))>0&&(V(U(s,e,n),e,a),c+=a,u+=a),h+=s.m,c+=i.m,f+=l.m,u+=o.m;s&&!j(o)&&(o.t=s,o.m+=h-u),i&&!N(l)&&(l.t=i,l.m+=c-f,n=e)}return n}(e,a,e.parent.A||n[0])}function o(t){t._.x=t.z+t.parent.m,t.m+=t.parent.m}function s(t){t.x*=e,t.y=t.depth*r}return a.separation=function(e){return arguments.length?(t=e,a):t},a.size=function(t){return arguments.length?(n=!1,e=+t[0],r=+t[1],a):n?null:[e,r]},a.nodeSize=function(t){return arguments.length?(n=!0,e=+t[0],r=+t[1],a):n?[e,r]:null},a},t.treemap=function(){var t=W,e=!1,r=1,n=1,a=[0],i=M,o=M,s=M,l=M,c=M;function u(t){return t.x0=t.y0=0,t.x1=r,t.y1=n,t.eachBefore(h),a=[0],e&&t.eachBefore(P),t}function h(e){var r=a[e.depth],n=e.x0+r,u=e.y0+r,h=e.x1-r,f=e.y1-r;h=r-1){var u=s[e];return u.x0=a,u.y0=i,u.x1=o,void(u.y1=l)}for(var h=c[e],f=n/2+h,p=e+1,d=r-1;p>>1;c[g]l-i){var y=(a*m+o*v)/n;t(e,p,v,a,i,y,l),t(p,r,m,y,i,o,l)}else{var x=(i*m+l*v)/n;t(e,p,v,a,i,o,x),t(p,r,m,a,x,o,l)}}(0,l,t.value,e,r,n,a)},t.treemapDice=O,t.treemapResquarify=X,t.treemapSlice=H,t.treemapSliceDice=function(t,e,r,n,a){(1&t.depth?H:O)(t,e,r,n,a)},t.treemapSquarify=W,Object.defineProperty(t,"__esModule",{value:!0})}("object"==typeof r&&"undefined"!=typeof e?r:(n=n||self).d3=n.d3||{})},{}],160:[function(t,e,r){var n,a;n=this,a=function(t,e){"use strict";function r(t,e,r,n,a){var i=t*t,o=i*t;return((1-3*t+3*i-o)*e+(4-6*i+3*o)*r+(1+3*t+3*i-3*o)*n+o*a)/6}function n(t){var e=t.length-1;return function(n){var a=n<=0?n=0:n>=1?(n=1,e-1):Math.floor(n*e),i=t[a],o=t[a+1],s=a>0?t[a-1]:2*i-o,l=a180||r<-180?r-360*Math.round(r/360):r):i(isNaN(t)?e:t)}function l(t){return 1==(t=+t)?c:function(e,r){return r-e?function(t,e,r){return t=Math.pow(t,r),e=Math.pow(e,r)-t,r=1/r,function(n){return Math.pow(t+n*e,r)}}(e,r,t):i(isNaN(e)?r:e)}}function c(t,e){var r=e-t;return r?o(t,r):i(isNaN(t)?e:t)}var u=function t(r){var n=l(r);function a(t,r){var a=n((t=e.rgb(t)).r,(r=e.rgb(r)).r),i=n(t.g,r.g),o=n(t.b,r.b),s=c(t.opacity,r.opacity);return function(e){return t.r=a(e),t.g=i(e),t.b=o(e),t.opacity=s(e),t+""}}return a.gamma=t,a}(1);function h(t){return function(r){var n,a,i=r.length,o=new Array(i),s=new Array(i),l=new Array(i);for(n=0;ni&&(a=e.slice(i,a),s[o]?s[o]+=a:s[++o]=a),(r=r[0])===(n=n[0])?s[o]?s[o]+=n:s[++o]=n:(s[++o]=null,l.push({i:o,x:y(r,n)})),i=_.lastIndex;return i180?e+=360:e-t>180&&(t+=360),i.push({i:r.push(a(r)+"rotate(",null,n)-2,x:y(t,e)})):e&&r.push(a(r)+"rotate("+e+n)}(i.rotate,o.rotate,s,l),function(t,e,r,i){t!==e?i.push({i:r.push(a(r)+"skewX(",null,n)-2,x:y(t,e)}):e&&r.push(a(r)+"skewX("+e+n)}(i.skewX,o.skewX,s,l),function(t,e,r,n,i,o){if(t!==r||e!==n){var s=i.push(a(i)+"scale(",null,",",null,")");o.push({i:s-4,x:y(t,r)},{i:s-2,x:y(e,n)})}else 1===r&&1===n||i.push(a(i)+"scale("+r+","+n+")")}(i.scaleX,i.scaleY,o.scaleX,o.scaleY,s,l),i=o=null,function(t){for(var e,r=-1,n=l.length;++r1e-6)if(Math.abs(h*l-c*u)>1e-6&&i){var p=n-o,d=a-s,g=l*l+c*c,v=p*p+d*d,m=Math.sqrt(g),y=Math.sqrt(f),x=i*Math.tan((e-Math.acos((g+f-v)/(2*m*y)))/2),b=x/y,_=x/m;Math.abs(b-1)>1e-6&&(this._+="L"+(t+b*u)+","+(r+b*h)),this._+="A"+i+","+i+",0,0,"+ +(h*p>u*d)+","+(this._x1=t+_*l)+","+(this._y1=r+_*c)}else this._+="L"+(this._x1=t)+","+(this._y1=r);else;},arc:function(t,a,i,o,s,l){t=+t,a=+a;var c=(i=+i)*Math.cos(o),u=i*Math.sin(o),h=t+c,f=a+u,p=1^l,d=l?o-s:s-o;if(i<0)throw new Error("negative radius: "+i);null===this._x1?this._+="M"+h+","+f:(Math.abs(this._x1-h)>1e-6||Math.abs(this._y1-f)>1e-6)&&(this._+="L"+h+","+f),i&&(d<0&&(d=d%r+r),d>n?this._+="A"+i+","+i+",0,1,"+p+","+(t-c)+","+(a-u)+"A"+i+","+i+",0,1,"+p+","+(this._x1=h)+","+(this._y1=f):d>1e-6&&(this._+="A"+i+","+i+",0,"+ +(d>=e)+","+p+","+(this._x1=t+i*Math.cos(s))+","+(this._y1=a+i*Math.sin(s))))},rect:function(t,e,r,n){this._+="M"+(this._x0=this._x1=+t)+","+(this._y0=this._y1=+e)+"h"+ +r+"v"+ +n+"h"+-r+"Z"},toString:function(){return this._}},t.path=i,Object.defineProperty(t,"__esModule",{value:!0})}("object"==typeof r&&"undefined"!=typeof e?r:n.d3=n.d3||{})},{}],162:[function(t,e,r){var n;n=this,function(t){"use strict";function e(t,e,r,n){if(isNaN(e)||isNaN(r))return t;var a,i,o,s,l,c,u,h,f,p=t._root,d={data:n},g=t._x0,v=t._y0,m=t._x1,y=t._y1;if(!p)return t._root=d,t;for(;p.length;)if((c=e>=(i=(g+m)/2))?g=i:m=i,(u=r>=(o=(v+y)/2))?v=o:y=o,a=p,!(p=p[h=u<<1|c]))return a[h]=d,t;if(s=+t._x.call(null,p.data),l=+t._y.call(null,p.data),e===s&&r===l)return d.next=p,a?a[h]=d:t._root=d,t;do{a=a?a[h]=new Array(4):t._root=new Array(4),(c=e>=(i=(g+m)/2))?g=i:m=i,(u=r>=(o=(v+y)/2))?v=o:y=o}while((h=u<<1|c)==(f=(l>=o)<<1|s>=i));return a[f]=p,a[h]=d,t}var r=function(t,e,r,n,a){this.node=t,this.x0=e,this.y0=r,this.x1=n,this.y1=a};function n(t){return t[0]}function a(t){return t[1]}function i(t,e,r){var i=new o(null==e?n:e,null==r?a:r,NaN,NaN,NaN,NaN);return null==t?i:i.addAll(t)}function o(t,e,r,n,a,i){this._x=t,this._y=e,this._x0=r,this._y0=n,this._x1=a,this._y1=i,this._root=void 0}function s(t){for(var e={data:t.data},r=e;t=t.next;)r=r.next={data:t.data};return e}var l=i.prototype=o.prototype;l.copy=function(){var t,e,r=new o(this._x,this._y,this._x0,this._y0,this._x1,this._y1),n=this._root;if(!n)return r;if(!n.length)return r._root=s(n),r;for(t=[{source:n,target:r._root=new Array(4)}];n=t.pop();)for(var a=0;a<4;++a)(e=n.source[a])&&(e.length?t.push({source:e,target:n.target[a]=new Array(4)}):n.target[a]=s(e));return r},l.add=function(t){var r=+this._x.call(null,t),n=+this._y.call(null,t);return e(this.cover(r,n),r,n,t)},l.addAll=function(t){var r,n,a,i,o=t.length,s=new Array(o),l=new Array(o),c=1/0,u=1/0,h=-1/0,f=-1/0;for(n=0;nh&&(h=a),if&&(f=i));for(ht||t>a||n>e||e>i))return this;var o,s,l=a-r,c=this._root;switch(s=(e<(n+i)/2)<<1|t<(r+a)/2){case 0:do{(o=new Array(4))[s]=c,c=o}while(i=n+(l*=2),t>(a=r+l)||e>i);break;case 1:do{(o=new Array(4))[s]=c,c=o}while(i=n+(l*=2),(r=a-l)>t||e>i);break;case 2:do{(o=new Array(4))[s]=c,c=o}while(n=i-(l*=2),t>(a=r+l)||n>e);break;case 3:do{(o=new Array(4))[s]=c,c=o}while(n=i-(l*=2),(r=a-l)>t||n>e)}this._root&&this._root.length&&(this._root=c)}return this._x0=r,this._y0=n,this._x1=a,this._y1=i,this},l.data=function(){var t=[];return this.visit(function(e){if(!e.length)do{t.push(e.data)}while(e=e.next)}),t},l.extent=function(t){return arguments.length?this.cover(+t[0][0],+t[0][1]).cover(+t[1][0],+t[1][1]):isNaN(this._x0)?void 0:[[this._x0,this._y0],[this._x1,this._y1]]},l.find=function(t,e,n){var a,i,o,s,l,c,u,h=this._x0,f=this._y0,p=this._x1,d=this._y1,g=[],v=this._root;for(v&&g.push(new r(v,h,f,p,d)),null==n?n=1/0:(h=t-n,f=e-n,p=t+n,d=e+n,n*=n);c=g.pop();)if(!(!(v=c.node)||(i=c.x0)>p||(o=c.y0)>d||(s=c.x1)=y)<<1|t>=m)&&(c=g[g.length-1],g[g.length-1]=g[g.length-1-u],g[g.length-1-u]=c)}else{var x=t-+this._x.call(null,v.data),b=e-+this._y.call(null,v.data),_=x*x+b*b;if(_=(s=(d+v)/2))?d=s:v=s,(u=o>=(l=(g+m)/2))?g=l:m=l,e=p,!(p=p[h=u<<1|c]))return this;if(!p.length)break;(e[h+1&3]||e[h+2&3]||e[h+3&3])&&(r=e,f=h)}for(;p.data!==t;)if(n=p,!(p=p.next))return this;return(a=p.next)&&delete p.next,n?(a?n.next=a:delete n.next,this):e?(a?e[h]=a:delete e[h],(p=e[0]||e[1]||e[2]||e[3])&&p===(e[3]||e[2]||e[1]||e[0])&&!p.length&&(r?r[f]=p:this._root=p),this):(this._root=a,this)},l.removeAll=function(t){for(var e=0,r=t.length;e=1?f:t<=-1?-f:Math.asin(t)}function g(t){return t.innerRadius}function v(t){return t.outerRadius}function m(t){return t.startAngle}function y(t){return t.endAngle}function x(t){return t&&t.padAngle}function b(t,e,r,n,a,i,s){var l=t-r,u=e-n,h=(s?i:-i)/c(l*l+u*u),f=h*u,p=-h*l,d=t+f,g=e+p,v=r+f,m=n+p,y=(d+v)/2,x=(g+m)/2,b=v-d,_=m-g,w=b*b+_*_,k=a-i,T=d*m-v*g,M=(_<0?-1:1)*c(o(0,k*k*w-T*T)),A=(T*_-b*M)/w,S=(-T*b-_*M)/w,E=(T*_+b*M)/w,L=(-T*b+_*M)/w,C=A-y,P=S-x,O=E-y,z=L-x;return C*C+P*P>O*O+z*z&&(A=E,S=L),{cx:A,cy:S,x01:-f,y01:-p,x11:A*(a/k-1),y11:S*(a/k-1)}}function _(t){this._context=t}function w(t){return new _(t)}function k(t){return t[0]}function T(t){return t[1]}function M(){var t=k,n=T,a=r(!0),i=null,o=w,s=null;function l(r){var l,c,u,h=r.length,f=!1;for(null==i&&(s=o(u=e.path())),l=0;l<=h;++l)!(l=h;--f)c.point(m[f],y[f]);c.lineEnd(),c.areaEnd()}v&&(m[u]=+t(p,u,r),y[u]=+a(p,u,r),c.point(n?+n(p,u,r):m[u],i?+i(p,u,r):y[u]))}if(d)return c=null,d+""||null}function h(){return M().defined(o).curve(l).context(s)}return u.x=function(e){return arguments.length?(t="function"==typeof e?e:r(+e),n=null,u):t},u.x0=function(e){return arguments.length?(t="function"==typeof e?e:r(+e),u):t},u.x1=function(t){return arguments.length?(n=null==t?null:"function"==typeof t?t:r(+t),u):n},u.y=function(t){return arguments.length?(a="function"==typeof t?t:r(+t),i=null,u):a},u.y0=function(t){return arguments.length?(a="function"==typeof t?t:r(+t),u):a},u.y1=function(t){return arguments.length?(i=null==t?null:"function"==typeof t?t:r(+t),u):i},u.lineX0=u.lineY0=function(){return h().x(t).y(a)},u.lineY1=function(){return h().x(t).y(i)},u.lineX1=function(){return h().x(n).y(a)},u.defined=function(t){return arguments.length?(o="function"==typeof t?t:r(!!t),u):o},u.curve=function(t){return arguments.length?(l=t,null!=s&&(c=l(s)),u):l},u.context=function(t){return arguments.length?(null==t?s=c=null:c=l(s=t),u):s},u}function S(t,e){return et?1:e>=t?0:NaN}function E(t){return t}_.prototype={areaStart:function(){this._line=0},areaEnd:function(){this._line=NaN},lineStart:function(){this._point=0},lineEnd:function(){(this._line||0!==this._line&&1===this._point)&&this._context.closePath(),this._line=1-this._line},point:function(t,e){switch(t=+t,e=+e,this._point){case 0:this._point=1,this._line?this._context.lineTo(t,e):this._context.moveTo(t,e);break;case 1:this._point=2;default:this._context.lineTo(t,e)}}};var L=P(w);function C(t){this._curve=t}function P(t){function e(e){return new C(t(e))}return e._curve=t,e}function O(t){var e=t.curve;return t.angle=t.x,delete t.x,t.radius=t.y,delete t.y,t.curve=function(t){return arguments.length?e(P(t)):e()._curve},t}function z(){return O(M().curve(L))}function I(){var t=A().curve(L),e=t.curve,r=t.lineX0,n=t.lineX1,a=t.lineY0,i=t.lineY1;return t.angle=t.x,delete t.x,t.startAngle=t.x0,delete t.x0,t.endAngle=t.x1,delete t.x1,t.radius=t.y,delete t.y,t.innerRadius=t.y0,delete t.y0,t.outerRadius=t.y1,delete t.y1,t.lineStartAngle=function(){return O(r())},delete t.lineX0,t.lineEndAngle=function(){return O(n())},delete t.lineX1,t.lineInnerRadius=function(){return O(a())},delete t.lineY0,t.lineOuterRadius=function(){return O(i())},delete t.lineY1,t.curve=function(t){return arguments.length?e(P(t)):e()._curve},t}function D(t,e){return[(e=+e)*Math.cos(t-=Math.PI/2),e*Math.sin(t)]}C.prototype={areaStart:function(){this._curve.areaStart()},areaEnd:function(){this._curve.areaEnd()},lineStart:function(){this._curve.lineStart()},lineEnd:function(){this._curve.lineEnd()},point:function(t,e){this._curve.point(e*Math.sin(t),e*-Math.cos(t))}};var R=Array.prototype.slice;function F(t){return t.source}function B(t){return t.target}function N(t){var n=F,a=B,i=k,o=T,s=null;function l(){var r,l=R.call(arguments),c=n.apply(this,l),u=a.apply(this,l);if(s||(s=r=e.path()),t(s,+i.apply(this,(l[0]=c,l)),+o.apply(this,l),+i.apply(this,(l[0]=u,l)),+o.apply(this,l)),r)return s=null,r+""||null}return l.source=function(t){return arguments.length?(n=t,l):n},l.target=function(t){return arguments.length?(a=t,l):a},l.x=function(t){return arguments.length?(i="function"==typeof t?t:r(+t),l):i},l.y=function(t){return arguments.length?(o="function"==typeof t?t:r(+t),l):o},l.context=function(t){return arguments.length?(s=null==t?null:t,l):s},l}function j(t,e,r,n,a){t.moveTo(e,r),t.bezierCurveTo(e=(e+n)/2,r,e,a,n,a)}function V(t,e,r,n,a){t.moveTo(e,r),t.bezierCurveTo(e,r=(r+a)/2,n,r,n,a)}function U(t,e,r,n,a){var i=D(e,r),o=D(e,r=(r+a)/2),s=D(n,r),l=D(n,a);t.moveTo(i[0],i[1]),t.bezierCurveTo(o[0],o[1],s[0],s[1],l[0],l[1])}var q={draw:function(t,e){var r=Math.sqrt(e/h);t.moveTo(r,0),t.arc(0,0,r,0,p)}},H={draw:function(t,e){var r=Math.sqrt(e/5)/2;t.moveTo(-3*r,-r),t.lineTo(-r,-r),t.lineTo(-r,-3*r),t.lineTo(r,-3*r),t.lineTo(r,-r),t.lineTo(3*r,-r),t.lineTo(3*r,r),t.lineTo(r,r),t.lineTo(r,3*r),t.lineTo(-r,3*r),t.lineTo(-r,r),t.lineTo(-3*r,r),t.closePath()}},G=Math.sqrt(1/3),Y=2*G,W={draw:function(t,e){var r=Math.sqrt(e/Y),n=r*G;t.moveTo(0,-r),t.lineTo(n,0),t.lineTo(0,r),t.lineTo(-n,0),t.closePath()}},X=Math.sin(h/10)/Math.sin(7*h/10),Z=Math.sin(p/10)*X,J=-Math.cos(p/10)*X,K={draw:function(t,e){var r=Math.sqrt(.8908130915292852*e),n=Z*r,a=J*r;t.moveTo(0,-r),t.lineTo(n,a);for(var i=1;i<5;++i){var o=p*i/5,s=Math.cos(o),l=Math.sin(o);t.lineTo(l*r,-s*r),t.lineTo(s*n-l*a,l*n+s*a)}t.closePath()}},Q={draw:function(t,e){var r=Math.sqrt(e),n=-r/2;t.rect(n,n,r,r)}},$=Math.sqrt(3),tt={draw:function(t,e){var r=-Math.sqrt(e/(3*$));t.moveTo(0,2*r),t.lineTo(-$*r,-r),t.lineTo($*r,-r),t.closePath()}},et=-.5,rt=Math.sqrt(3)/2,nt=1/Math.sqrt(12),at=3*(nt/2+1),it={draw:function(t,e){var r=Math.sqrt(e/at),n=r/2,a=r*nt,i=n,o=r*nt+r,s=-i,l=o;t.moveTo(n,a),t.lineTo(i,o),t.lineTo(s,l),t.lineTo(et*n-rt*a,rt*n+et*a),t.lineTo(et*i-rt*o,rt*i+et*o),t.lineTo(et*s-rt*l,rt*s+et*l),t.lineTo(et*n+rt*a,et*a-rt*n),t.lineTo(et*i+rt*o,et*o-rt*i),t.lineTo(et*s+rt*l,et*l-rt*s),t.closePath()}},ot=[q,H,W,Q,K,tt,it];function st(){}function lt(t,e,r){t._context.bezierCurveTo((2*t._x0+t._x1)/3,(2*t._y0+t._y1)/3,(t._x0+2*t._x1)/3,(t._y0+2*t._y1)/3,(t._x0+4*t._x1+e)/6,(t._y0+4*t._y1+r)/6)}function ct(t){this._context=t}function ut(t){this._context=t}function ht(t){this._context=t}function ft(t,e){this._basis=new ct(t),this._beta=e}ct.prototype={areaStart:function(){this._line=0},areaEnd:function(){this._line=NaN},lineStart:function(){this._x0=this._x1=this._y0=this._y1=NaN,this._point=0},lineEnd:function(){switch(this._point){case 3:lt(this,this._x1,this._y1);case 2:this._context.lineTo(this._x1,this._y1)}(this._line||0!==this._line&&1===this._point)&&this._context.closePath(),this._line=1-this._line},point:function(t,e){switch(t=+t,e=+e,this._point){case 0:this._point=1,this._line?this._context.lineTo(t,e):this._context.moveTo(t,e);break;case 1:this._point=2;break;case 2:this._point=3,this._context.lineTo((5*this._x0+this._x1)/6,(5*this._y0+this._y1)/6);default:lt(this,t,e)}this._x0=this._x1,this._x1=t,this._y0=this._y1,this._y1=e}},ut.prototype={areaStart:st,areaEnd:st,lineStart:function(){this._x0=this._x1=this._x2=this._x3=this._x4=this._y0=this._y1=this._y2=this._y3=this._y4=NaN,this._point=0},lineEnd:function(){switch(this._point){case 1:this._context.moveTo(this._x2,this._y2),this._context.closePath();break;case 2:this._context.moveTo((this._x2+2*this._x3)/3,(this._y2+2*this._y3)/3),this._context.lineTo((this._x3+2*this._x2)/3,(this._y3+2*this._y2)/3),this._context.closePath();break;case 3:this.point(this._x2,this._y2),this.point(this._x3,this._y3),this.point(this._x4,this._y4)}},point:function(t,e){switch(t=+t,e=+e,this._point){case 0:this._point=1,this._x2=t,this._y2=e;break;case 1:this._point=2,this._x3=t,this._y3=e;break;case 2:this._point=3,this._x4=t,this._y4=e,this._context.moveTo((this._x0+4*this._x1+t)/6,(this._y0+4*this._y1+e)/6);break;default:lt(this,t,e)}this._x0=this._x1,this._x1=t,this._y0=this._y1,this._y1=e}},ht.prototype={areaStart:function(){this._line=0},areaEnd:function(){this._line=NaN},lineStart:function(){this._x0=this._x1=this._y0=this._y1=NaN,this._point=0},lineEnd:function(){(this._line||0!==this._line&&3===this._point)&&this._context.closePath(),this._line=1-this._line},point:function(t,e){switch(t=+t,e=+e,this._point){case 0:this._point=1;break;case 1:this._point=2;break;case 2:this._point=3;var r=(this._x0+4*this._x1+t)/6,n=(this._y0+4*this._y1+e)/6;this._line?this._context.lineTo(r,n):this._context.moveTo(r,n);break;case 3:this._point=4;default:lt(this,t,e)}this._x0=this._x1,this._x1=t,this._y0=this._y1,this._y1=e}},ft.prototype={lineStart:function(){this._x=[],this._y=[],this._basis.lineStart()},lineEnd:function(){var t=this._x,e=this._y,r=t.length-1;if(r>0)for(var n,a=t[0],i=e[0],o=t[r]-a,s=e[r]-i,l=-1;++l<=r;)n=l/r,this._basis.point(this._beta*t[l]+(1-this._beta)*(a+n*o),this._beta*e[l]+(1-this._beta)*(i+n*s));this._x=this._y=null,this._basis.lineEnd()},point:function(t,e){this._x.push(+t),this._y.push(+e)}};var pt=function t(e){function r(t){return 1===e?new ct(t):new ft(t,e)}return r.beta=function(e){return t(+e)},r}(.85);function dt(t,e,r){t._context.bezierCurveTo(t._x1+t._k*(t._x2-t._x0),t._y1+t._k*(t._y2-t._y0),t._x2+t._k*(t._x1-e),t._y2+t._k*(t._y1-r),t._x2,t._y2)}function gt(t,e){this._context=t,this._k=(1-e)/6}gt.prototype={areaStart:function(){this._line=0},areaEnd:function(){this._line=NaN},lineStart:function(){this._x0=this._x1=this._x2=this._y0=this._y1=this._y2=NaN,this._point=0},lineEnd:function(){switch(this._point){case 2:this._context.lineTo(this._x2,this._y2);break;case 3:dt(this,this._x1,this._y1)}(this._line||0!==this._line&&1===this._point)&&this._context.closePath(),this._line=1-this._line},point:function(t,e){switch(t=+t,e=+e,this._point){case 0:this._point=1,this._line?this._context.lineTo(t,e):this._context.moveTo(t,e);break;case 1:this._point=2,this._x1=t,this._y1=e;break;case 2:this._point=3;default:dt(this,t,e)}this._x0=this._x1,this._x1=this._x2,this._x2=t,this._y0=this._y1,this._y1=this._y2,this._y2=e}};var vt=function t(e){function r(t){return new gt(t,e)}return r.tension=function(e){return t(+e)},r}(0);function mt(t,e){this._context=t,this._k=(1-e)/6}mt.prototype={areaStart:st,areaEnd:st,lineStart:function(){this._x0=this._x1=this._x2=this._x3=this._x4=this._x5=this._y0=this._y1=this._y2=this._y3=this._y4=this._y5=NaN,this._point=0},lineEnd:function(){switch(this._point){case 1:this._context.moveTo(this._x3,this._y3),this._context.closePath();break;case 2:this._context.lineTo(this._x3,this._y3),this._context.closePath();break;case 3:this.point(this._x3,this._y3),this.point(this._x4,this._y4),this.point(this._x5,this._y5)}},point:function(t,e){switch(t=+t,e=+e,this._point){case 0:this._point=1,this._x3=t,this._y3=e;break;case 1:this._point=2,this._context.moveTo(this._x4=t,this._y4=e);break;case 2:this._point=3,this._x5=t,this._y5=e;break;default:dt(this,t,e)}this._x0=this._x1,this._x1=this._x2,this._x2=t,this._y0=this._y1,this._y1=this._y2,this._y2=e}};var yt=function t(e){function r(t){return new mt(t,e)}return r.tension=function(e){return t(+e)},r}(0);function xt(t,e){this._context=t,this._k=(1-e)/6}xt.prototype={areaStart:function(){this._line=0},areaEnd:function(){this._line=NaN},lineStart:function(){this._x0=this._x1=this._x2=this._y0=this._y1=this._y2=NaN,this._point=0},lineEnd:function(){(this._line||0!==this._line&&3===this._point)&&this._context.closePath(),this._line=1-this._line},point:function(t,e){switch(t=+t,e=+e,this._point){case 0:this._point=1;break;case 1:this._point=2;break;case 2:this._point=3,this._line?this._context.lineTo(this._x2,this._y2):this._context.moveTo(this._x2,this._y2);break;case 3:this._point=4;default:dt(this,t,e)}this._x0=this._x1,this._x1=this._x2,this._x2=t,this._y0=this._y1,this._y1=this._y2,this._y2=e}};var bt=function t(e){function r(t){return new xt(t,e)}return r.tension=function(e){return t(+e)},r}(0);function _t(t,e,r){var n=t._x1,a=t._y1,i=t._x2,o=t._y2;if(t._l01_a>u){var s=2*t._l01_2a+3*t._l01_a*t._l12_a+t._l12_2a,l=3*t._l01_a*(t._l01_a+t._l12_a);n=(n*s-t._x0*t._l12_2a+t._x2*t._l01_2a)/l,a=(a*s-t._y0*t._l12_2a+t._y2*t._l01_2a)/l}if(t._l23_a>u){var c=2*t._l23_2a+3*t._l23_a*t._l12_a+t._l12_2a,h=3*t._l23_a*(t._l23_a+t._l12_a);i=(i*c+t._x1*t._l23_2a-e*t._l12_2a)/h,o=(o*c+t._y1*t._l23_2a-r*t._l12_2a)/h}t._context.bezierCurveTo(n,a,i,o,t._x2,t._y2)}function wt(t,e){this._context=t,this._alpha=e}wt.prototype={areaStart:function(){this._line=0},areaEnd:function(){this._line=NaN},lineStart:function(){this._x0=this._x1=this._x2=this._y0=this._y1=this._y2=NaN,this._l01_a=this._l12_a=this._l23_a=this._l01_2a=this._l12_2a=this._l23_2a=this._point=0},lineEnd:function(){switch(this._point){case 2:this._context.lineTo(this._x2,this._y2);break;case 3:this.point(this._x2,this._y2)}(this._line||0!==this._line&&1===this._point)&&this._context.closePath(),this._line=1-this._line},point:function(t,e){if(t=+t,e=+e,this._point){var r=this._x2-t,n=this._y2-e;this._l23_a=Math.sqrt(this._l23_2a=Math.pow(r*r+n*n,this._alpha))}switch(this._point){case 0:this._point=1,this._line?this._context.lineTo(t,e):this._context.moveTo(t,e);break;case 1:this._point=2;break;case 2:this._point=3;default:_t(this,t,e)}this._l01_a=this._l12_a,this._l12_a=this._l23_a,this._l01_2a=this._l12_2a,this._l12_2a=this._l23_2a,this._x0=this._x1,this._x1=this._x2,this._x2=t,this._y0=this._y1,this._y1=this._y2,this._y2=e}};var kt=function t(e){function r(t){return e?new wt(t,e):new gt(t,0)}return r.alpha=function(e){return t(+e)},r}(.5);function Tt(t,e){this._context=t,this._alpha=e}Tt.prototype={areaStart:st,areaEnd:st,lineStart:function(){this._x0=this._x1=this._x2=this._x3=this._x4=this._x5=this._y0=this._y1=this._y2=this._y3=this._y4=this._y5=NaN,this._l01_a=this._l12_a=this._l23_a=this._l01_2a=this._l12_2a=this._l23_2a=this._point=0},lineEnd:function(){switch(this._point){case 1:this._context.moveTo(this._x3,this._y3),this._context.closePath();break;case 2:this._context.lineTo(this._x3,this._y3),this._context.closePath();break;case 3:this.point(this._x3,this._y3),this.point(this._x4,this._y4),this.point(this._x5,this._y5)}},point:function(t,e){if(t=+t,e=+e,this._point){var r=this._x2-t,n=this._y2-e;this._l23_a=Math.sqrt(this._l23_2a=Math.pow(r*r+n*n,this._alpha))}switch(this._point){case 0:this._point=1,this._x3=t,this._y3=e;break;case 1:this._point=2,this._context.moveTo(this._x4=t,this._y4=e);break;case 2:this._point=3,this._x5=t,this._y5=e;break;default:_t(this,t,e)}this._l01_a=this._l12_a,this._l12_a=this._l23_a,this._l01_2a=this._l12_2a,this._l12_2a=this._l23_2a,this._x0=this._x1,this._x1=this._x2,this._x2=t,this._y0=this._y1,this._y1=this._y2,this._y2=e}};var Mt=function t(e){function r(t){return e?new Tt(t,e):new mt(t,0)}return r.alpha=function(e){return t(+e)},r}(.5);function At(t,e){this._context=t,this._alpha=e}At.prototype={areaStart:function(){this._line=0},areaEnd:function(){this._line=NaN},lineStart:function(){this._x0=this._x1=this._x2=this._y0=this._y1=this._y2=NaN,this._l01_a=this._l12_a=this._l23_a=this._l01_2a=this._l12_2a=this._l23_2a=this._point=0},lineEnd:function(){(this._line||0!==this._line&&3===this._point)&&this._context.closePath(),this._line=1-this._line},point:function(t,e){if(t=+t,e=+e,this._point){var r=this._x2-t,n=this._y2-e;this._l23_a=Math.sqrt(this._l23_2a=Math.pow(r*r+n*n,this._alpha))}switch(this._point){case 0:this._point=1;break;case 1:this._point=2;break;case 2:this._point=3,this._line?this._context.lineTo(this._x2,this._y2):this._context.moveTo(this._x2,this._y2);break;case 3:this._point=4;default:_t(this,t,e)}this._l01_a=this._l12_a,this._l12_a=this._l23_a,this._l01_2a=this._l12_2a,this._l12_2a=this._l23_2a,this._x0=this._x1,this._x1=this._x2,this._x2=t,this._y0=this._y1,this._y1=this._y2,this._y2=e}};var St=function t(e){function r(t){return e?new At(t,e):new xt(t,0)}return r.alpha=function(e){return t(+e)},r}(.5);function Et(t){this._context=t}function Lt(t){return t<0?-1:1}function Ct(t,e,r){var n=t._x1-t._x0,a=e-t._x1,i=(t._y1-t._y0)/(n||a<0&&-0),o=(r-t._y1)/(a||n<0&&-0),s=(i*a+o*n)/(n+a);return(Lt(i)+Lt(o))*Math.min(Math.abs(i),Math.abs(o),.5*Math.abs(s))||0}function Pt(t,e){var r=t._x1-t._x0;return r?(3*(t._y1-t._y0)/r-e)/2:e}function Ot(t,e,r){var n=t._x0,a=t._y0,i=t._x1,o=t._y1,s=(i-n)/3;t._context.bezierCurveTo(n+s,a+s*e,i-s,o-s*r,i,o)}function zt(t){this._context=t}function It(t){this._context=new Dt(t)}function Dt(t){this._context=t}function Rt(t){this._context=t}function Ft(t){var e,r,n=t.length-1,a=new Array(n),i=new Array(n),o=new Array(n);for(a[0]=0,i[0]=2,o[0]=t[0]+2*t[1],e=1;e=0;--e)a[e]=(o[e]-a[e+1])/i[e];for(i[n-1]=(t[n]+a[n-1])/2,e=0;e1)for(var r,n,a,i=1,o=t[e[0]],s=o.length;i=0;)r[e]=e;return r}function Vt(t,e){return t[e]}function Ut(t){var e=t.map(qt);return jt(t).sort(function(t,r){return e[t]-e[r]})}function qt(t){for(var e,r=-1,n=0,a=t.length,i=-1/0;++ri&&(i=e,n=r);return n}function Ht(t){var e=t.map(Gt);return jt(t).sort(function(t,r){return e[t]-e[r]})}function Gt(t){for(var e,r=0,n=-1,a=t.length;++n=0&&(this._t=1-this._t,this._line=1-this._line)},point:function(t,e){switch(t=+t,e=+e,this._point){case 0:this._point=1,this._line?this._context.lineTo(t,e):this._context.moveTo(t,e);break;case 1:this._point=2;default:if(this._t<=0)this._context.lineTo(this._x,e),this._context.lineTo(t,e);else{var r=this._x*(1-this._t)+t*this._t;this._context.lineTo(r,this._y),this._context.lineTo(r,e)}}this._x=t,this._y=e}},t.arc=function(){var t=g,o=v,_=r(0),w=null,k=m,T=y,M=x,A=null;function S(){var r,g,v,m=+t.apply(this,arguments),y=+o.apply(this,arguments),x=k.apply(this,arguments)-f,S=T.apply(this,arguments)-f,E=n(S-x),L=S>x;if(A||(A=r=e.path()),yu)if(E>p-u)A.moveTo(y*i(x),y*l(x)),A.arc(0,0,y,x,S,!L),m>u&&(A.moveTo(m*i(S),m*l(S)),A.arc(0,0,m,S,x,L));else{var C,P,O=x,z=S,I=x,D=S,R=E,F=E,B=M.apply(this,arguments)/2,N=B>u&&(w?+w.apply(this,arguments):c(m*m+y*y)),j=s(n(y-m)/2,+_.apply(this,arguments)),V=j,U=j;if(N>u){var q=d(N/m*l(B)),H=d(N/y*l(B));(R-=2*q)>u?(I+=q*=L?1:-1,D-=q):(R=0,I=D=(x+S)/2),(F-=2*H)>u?(O+=H*=L?1:-1,z-=H):(F=0,O=z=(x+S)/2)}var G=y*i(O),Y=y*l(O),W=m*i(D),X=m*l(D);if(j>u){var Z,J=y*i(z),K=y*l(z),Q=m*i(I),$=m*l(I);if(E1?0:v<-1?h:Math.acos(v))/2),it=c(Z[0]*Z[0]+Z[1]*Z[1]);V=s(j,(m-it)/(at-1)),U=s(j,(y-it)/(at+1))}}F>u?U>u?(C=b(Q,$,G,Y,y,U,L),P=b(J,K,W,X,y,U,L),A.moveTo(C.cx+C.x01,C.cy+C.y01),Uu&&R>u?V>u?(C=b(W,X,J,K,m,-V,L),P=b(G,Y,Q,$,m,-V,L),A.lineTo(C.cx+C.x01,C.cy+C.y01),V0&&(d+=h);for(null!=e?g.sort(function(t,r){return e(v[t],v[r])}):null!=n&&g.sort(function(t,e){return n(r[t],r[e])}),s=0,c=d?(y-f*b)/d:0;s0?h*c:0)+b,v[l]={data:r[l],index:s,value:h,startAngle:m,endAngle:u,padAngle:x};return v}return s.value=function(e){return arguments.length?(t="function"==typeof e?e:r(+e),s):t},s.sortValues=function(t){return arguments.length?(e=t,n=null,s):e},s.sort=function(t){return arguments.length?(n=t,e=null,s):n},s.startAngle=function(t){return arguments.length?(a="function"==typeof t?t:r(+t),s):a},s.endAngle=function(t){return arguments.length?(i="function"==typeof t?t:r(+t),s):i},s.padAngle=function(t){return arguments.length?(o="function"==typeof t?t:r(+t),s):o},s},t.areaRadial=I,t.radialArea=I,t.lineRadial=z,t.radialLine=z,t.pointRadial=D,t.linkHorizontal=function(){return N(j)},t.linkVertical=function(){return N(V)},t.linkRadial=function(){var t=N(U);return t.angle=t.x,delete t.x,t.radius=t.y,delete t.y,t},t.symbol=function(){var t=r(q),n=r(64),a=null;function i(){var r;if(a||(a=r=e.path()),t.apply(this,arguments).draw(a,+n.apply(this,arguments)),r)return a=null,r+""||null}return i.type=function(e){return arguments.length?(t="function"==typeof e?e:r(e),i):t},i.size=function(t){return arguments.length?(n="function"==typeof t?t:r(+t),i):n},i.context=function(t){return arguments.length?(a=null==t?null:t,i):a},i},t.symbols=ot,t.symbolCircle=q,t.symbolCross=H,t.symbolDiamond=W,t.symbolSquare=Q,t.symbolStar=K,t.symbolTriangle=tt,t.symbolWye=it,t.curveBasisClosed=function(t){return new ut(t)},t.curveBasisOpen=function(t){return new ht(t)},t.curveBasis=function(t){return new ct(t)},t.curveBundle=pt,t.curveCardinalClosed=yt,t.curveCardinalOpen=bt,t.curveCardinal=vt,t.curveCatmullRomClosed=Mt,t.curveCatmullRomOpen=St,t.curveCatmullRom=kt,t.curveLinearClosed=function(t){return new Et(t)},t.curveLinear=w,t.curveMonotoneX=function(t){return new zt(t)},t.curveMonotoneY=function(t){return new It(t)},t.curveNatural=function(t){return new Rt(t)},t.curveStep=function(t){return new Bt(t,.5)},t.curveStepAfter=function(t){return new Bt(t,1)},t.curveStepBefore=function(t){return new Bt(t,0)},t.stack=function(){var t=r([]),e=jt,n=Nt,a=Vt;function i(r){var i,o,s=t.apply(this,arguments),l=r.length,c=s.length,u=new Array(c);for(i=0;i0){for(var r,n,a,i=0,o=t[0].length;i1)for(var r,n,a,i,o,s,l=0,c=t[e[0]].length;l=0?(n[0]=i,n[1]=i+=a):a<0?(n[1]=o,n[0]=o+=a):n[0]=i},t.stackOffsetNone=Nt,t.stackOffsetSilhouette=function(t,e){if((r=t.length)>0){for(var r,n=0,a=t[e[0]],i=a.length;n0&&(n=(r=t[e[0]]).length)>0){for(var r,n,a,i=0,o=1;o=0&&r._call.call(null,t),r=r._next;--n}function m(){l=(s=u.now())+c,n=a=0;try{v()}finally{n=0,function(){var t,n,a=e,i=1/0;for(;a;)a._call?(i>a._time&&(i=a._time),t=a,a=a._next):(n=a._next,a._next=null,a=t?t._next=n:e=n);r=t,x(i)}(),l=0}}function y(){var t=u.now(),e=t-s;e>o&&(c-=e,s=t)}function x(t){n||(a&&(a=clearTimeout(a)),t-l>24?(t<1/0&&(a=setTimeout(m,t-u.now()-c)),i&&(i=clearInterval(i))):(i||(s=u.now(),i=setInterval(y,o)),n=1,h(m)))}d.prototype=g.prototype={constructor:d,restart:function(t,n,a){if("function"!=typeof t)throw new TypeError("callback is not a function");a=(null==a?f():+a)+(null==n?0:+n),this._next||r===this||(r?r._next=this:e=this,r=this),this._call=t,this._time=a,x()},stop:function(){this._call&&(this._call=null,this._time=1/0,x())}},t.now=f,t.timer=g,t.timerFlush=v,t.timeout=function(t,e,r){var n=new d;return e=null==e?0:+e,n.restart(function(r){n.stop(),t(r+e)},e,r),n},t.interval=function(t,e,r){var n=new d,a=e;return null==e?(n.restart(t,e,r),n):(e=+e,r=null==r?f():+r,n.restart(function i(o){o+=a,n.restart(i,a+=e,r),t(o)},e,r),n)},Object.defineProperty(t,"__esModule",{value:!0})}("object"==typeof r&&"undefined"!=typeof e?r:n.d3=n.d3||{})},{}],165:[function(t,e,r){!function(){var t={version:"3.5.17"},r=[].slice,n=function(t){return r.call(t)},a=this.document;function i(t){return t&&(t.ownerDocument||t.document||t).documentElement}function o(t){return t&&(t.ownerDocument&&t.ownerDocument.defaultView||t.document&&t||t.defaultView)}if(a)try{n(a.documentElement.childNodes)[0].nodeType}catch(t){n=function(t){for(var e=t.length,r=new Array(e);e--;)r[e]=t[e];return r}}if(Date.now||(Date.now=function(){return+new Date}),a)try{a.createElement("DIV").style.setProperty("opacity",0,"")}catch(t){var s=this.Element.prototype,l=s.setAttribute,c=s.setAttributeNS,u=this.CSSStyleDeclaration.prototype,h=u.setProperty;s.setAttribute=function(t,e){l.call(this,t,e+"")},s.setAttributeNS=function(t,e,r){c.call(this,t,e,r+"")},u.setProperty=function(t,e,r){h.call(this,t,e+"",r)}}function f(t,e){return te?1:t>=e?0:NaN}function p(t){return null===t?NaN:+t}function d(t){return!isNaN(t)}function g(t){return{left:function(e,r,n,a){for(arguments.length<3&&(n=0),arguments.length<4&&(a=e.length);n>>1;t(e[i],r)<0?n=i+1:a=i}return n},right:function(e,r,n,a){for(arguments.length<3&&(n=0),arguments.length<4&&(a=e.length);n>>1;t(e[i],r)>0?a=i:n=i+1}return n}}}t.ascending=f,t.descending=function(t,e){return et?1:e>=t?0:NaN},t.min=function(t,e){var r,n,a=-1,i=t.length;if(1===arguments.length){for(;++a=n){r=n;break}for(;++an&&(r=n)}else{for(;++a=n){r=n;break}for(;++an&&(r=n)}return r},t.max=function(t,e){var r,n,a=-1,i=t.length;if(1===arguments.length){for(;++a=n){r=n;break}for(;++ar&&(r=n)}else{for(;++a=n){r=n;break}for(;++ar&&(r=n)}return r},t.extent=function(t,e){var r,n,a,i=-1,o=t.length;if(1===arguments.length){for(;++i=n){r=a=n;break}for(;++in&&(r=n),a=n){r=a=n;break}for(;++in&&(r=n),a1)return o/(l-1)},t.deviation=function(){var e=t.variance.apply(this,arguments);return e?Math.sqrt(e):e};var v=g(f);function m(t){return t.length}t.bisectLeft=v.left,t.bisect=t.bisectRight=v.right,t.bisector=function(t){return g(1===t.length?function(e,r){return f(t(e),r)}:t)},t.shuffle=function(t,e,r){(i=arguments.length)<3&&(r=t.length,i<2&&(e=0));for(var n,a,i=r-e;i;)a=Math.random()*i--|0,n=t[i+e],t[i+e]=t[a+e],t[a+e]=n;return t},t.permute=function(t,e){for(var r=e.length,n=new Array(r);r--;)n[r]=t[e[r]];return n},t.pairs=function(t){for(var e=0,r=t.length-1,n=t[0],a=new Array(r<0?0:r);e=0;)for(e=(n=t[a]).length;--e>=0;)r[--o]=n[e];return r};var y=Math.abs;function x(t,e){for(var r in e)Object.defineProperty(t.prototype,r,{value:e[r],enumerable:!1})}function b(){this._=Object.create(null)}t.range=function(t,e,r){if(arguments.length<3&&(r=1,arguments.length<2&&(e=t,t=0)),(e-t)/r==1/0)throw new Error("infinite range");var n,a=[],i=function(t){var e=1;for(;t*e%1;)e*=10;return e}(y(r)),o=-1;if(t*=i,e*=i,(r*=i)<0)for(;(n=t+r*++o)>e;)a.push(n/i);else for(;(n=t+r*++o)=a.length)return r?r.call(n,i):e?i.sort(e):i;for(var l,c,u,h,f=-1,p=i.length,d=a[s++],g=new b;++f=a.length)return e;var n=[],o=i[r++];return e.forEach(function(e,a){n.push({key:e,values:t(a,r)})}),o?n.sort(function(t,e){return o(t.key,e.key)}):n}(o(t.map,e,0),0)},n.key=function(t){return a.push(t),n},n.sortKeys=function(t){return i[a.length-1]=t,n},n.sortValues=function(t){return e=t,n},n.rollup=function(t){return r=t,n},n},t.set=function(t){var e=new C;if(t)for(var r=0,n=t.length;r=0&&(n=t.slice(r+1),t=t.slice(0,r)),t)return arguments.length<2?this[t].on(n):this[t].on(n,e);if(2===arguments.length){if(null==e)for(t in this)this.hasOwnProperty(t)&&this[t].on(n,null);return this}},t.event=null,t.requote=function(t){return t.replace(V,"\\$&")};var V=/[\\\^\$\*\+\?\|\[\]\(\)\.\{\}]/g,U={}.__proto__?function(t,e){t.__proto__=e}:function(t,e){for(var r in e)t[r]=e[r]};function q(t){return U(t,W),t}var H=function(t,e){return e.querySelector(t)},G=function(t,e){return e.querySelectorAll(t)},Y=function(t,e){var r=t.matches||t[z(t,"matchesSelector")];return(Y=function(t,e){return r.call(t,e)})(t,e)};"function"==typeof Sizzle&&(H=function(t,e){return Sizzle(t,e)[0]||null},G=Sizzle,Y=Sizzle.matchesSelector),t.selection=function(){return t.select(a.documentElement)};var W=t.selection.prototype=[];function X(t){return"function"==typeof t?t:function(){return H(t,this)}}function Z(t){return"function"==typeof t?t:function(){return G(t,this)}}W.select=function(t){var e,r,n,a,i=[];t=X(t);for(var o=-1,s=this.length;++o=0&&"xmlns"!==(r=t.slice(0,e))&&(t=t.slice(e+1)),K.hasOwnProperty(r)?{space:K[r],local:t}:t}},W.attr=function(e,r){if(arguments.length<2){if("string"==typeof e){var n=this.node();return(e=t.ns.qualify(e)).local?n.getAttributeNS(e.space,e.local):n.getAttribute(e)}for(r in e)this.each(Q(r,e[r]));return this}return this.each(Q(e,r))},W.classed=function(t,e){if(arguments.length<2){if("string"==typeof t){var r=this.node(),n=(t=et(t)).length,a=-1;if(e=r.classList){for(;++a=0;)(r=n[a])&&(i&&i!==r.nextSibling&&i.parentNode.insertBefore(r,i),i=r);return this},W.sort=function(t){t=function(t){arguments.length||(t=f);return function(e,r){return e&&r?t(e.__data__,r.__data__):!e-!r}}.apply(this,arguments);for(var e=-1,r=this.length;++e0&&(e=e.slice(0,o));var l=dt.get(e);function c(){var t=this[i];t&&(this.removeEventListener(e,t,t.$),delete this[i])}return l&&(e=l,s=vt),o?r?function(){var t=s(r,n(arguments));c.call(this),this.addEventListener(e,this[i]=t,t.$=a),t._=r}:c:r?D:function(){var r,n=new RegExp("^__on([^.]+)"+t.requote(e)+"$");for(var a in this)if(r=a.match(n)){var i=this[a];this.removeEventListener(r[1],i,i.$),delete this[a]}}}t.selection.enter=ht,t.selection.enter.prototype=ft,ft.append=W.append,ft.empty=W.empty,ft.node=W.node,ft.call=W.call,ft.size=W.size,ft.select=function(t){for(var e,r,n,a,i,o=[],s=-1,l=this.length;++s=n&&(n=e+1);!(o=s[n])&&++n0?1:t<0?-1:0}function Ot(t,e,r){return(e[0]-t[0])*(r[1]-t[1])-(e[1]-t[1])*(r[0]-t[0])}function zt(t){return t>1?0:t<-1?Mt:Math.acos(t)}function It(t){return t>1?Et:t<-1?-Et:Math.asin(t)}function Dt(t){return((t=Math.exp(t))+1/t)/2}function Rt(t){return(t=Math.sin(t/2))*t}var Ft=Math.SQRT2;t.interpolateZoom=function(t,e){var r,n,a=t[0],i=t[1],o=t[2],s=e[0],l=e[1],c=e[2],u=s-a,h=l-i,f=u*u+h*h;if(f0&&(e=e.transition().duration(g)),e.call(w.event)}function S(){c&&c.domain(l.range().map(function(t){return(t-f.x)/f.k}).map(l.invert)),h&&h.domain(u.range().map(function(t){return(t-f.y)/f.k}).map(u.invert))}function E(t){v++||t({type:"zoomstart"})}function L(t){S(),t({type:"zoom",scale:f.k,translate:[f.x,f.y]})}function C(t){--v||(t({type:"zoomend"}),r=null)}function P(){var e=this,r=_.of(e,arguments),n=0,a=t.select(o(e)).on(y,function(){n=1,M(t.mouse(e),i),L(r)}).on(x,function(){a.on(y,null).on(x,null),s(n),C(r)}),i=k(t.mouse(e)),s=xt(e);ps.call(e),E(r)}function O(){var e,r=this,n=_.of(r,arguments),a={},i=0,o=".zoom-"+t.event.changedTouches[0].identifier,l="touchmove"+o,c="touchend"+o,u=[],h=t.select(r),p=xt(r);function d(){var n=t.touches(r);return e=f.k,n.forEach(function(t){t.identifier in a&&(a[t.identifier]=k(t))}),n}function g(){var e=t.event.target;t.select(e).on(l,v).on(c,y),u.push(e);for(var n=t.event.changedTouches,o=0,h=n.length;o1){m=p[0];var x=p[1],b=m[0]-x[0],_=m[1]-x[1];i=b*b+_*_}}function v(){var o,l,c,u,h=t.touches(r);ps.call(r);for(var f=0,p=h.length;f360?t-=360:t<0&&(t+=360),t<60?n+(a-n)*t/60:t<180?a:t<240?n+(a-n)*(240-t)/60:n}(t))}return t=isNaN(t)?0:(t%=360)<0?t+360:t,e=isNaN(e)?0:e<0?0:e>1?1:e,n=2*(r=r<0?0:r>1?1:r)-(a=r<=.5?r*(1+e):r+e-r*e),new ie(i(t+120),i(t),i(t-120))}function Gt(e,r,n){return this instanceof Gt?(this.h=+e,this.c=+r,void(this.l=+n)):arguments.length<2?e instanceof Gt?new Gt(e.h,e.c,e.l):ee(e instanceof Xt?e.l:(e=fe((e=t.rgb(e)).r,e.g,e.b)).l,e.a,e.b):new Gt(e,r,n)}qt.brighter=function(t){return t=Math.pow(.7,arguments.length?t:1),new Ut(this.h,this.s,this.l/t)},qt.darker=function(t){return t=Math.pow(.7,arguments.length?t:1),new Ut(this.h,this.s,t*this.l)},qt.rgb=function(){return Ht(this.h,this.s,this.l)},t.hcl=Gt;var Yt=Gt.prototype=new Vt;function Wt(t,e,r){return isNaN(t)&&(t=0),isNaN(e)&&(e=0),new Xt(r,Math.cos(t*=Lt)*e,Math.sin(t)*e)}function Xt(t,e,r){return this instanceof Xt?(this.l=+t,this.a=+e,void(this.b=+r)):arguments.length<2?t instanceof Xt?new Xt(t.l,t.a,t.b):t instanceof Gt?Wt(t.h,t.c,t.l):fe((t=ie(t)).r,t.g,t.b):new Xt(t,e,r)}Yt.brighter=function(t){return new Gt(this.h,this.c,Math.min(100,this.l+Zt*(arguments.length?t:1)))},Yt.darker=function(t){return new Gt(this.h,this.c,Math.max(0,this.l-Zt*(arguments.length?t:1)))},Yt.rgb=function(){return Wt(this.h,this.c,this.l).rgb()},t.lab=Xt;var Zt=18,Jt=.95047,Kt=1,Qt=1.08883,$t=Xt.prototype=new Vt;function te(t,e,r){var n=(t+16)/116,a=n+e/500,i=n-r/200;return new ie(ae(3.2404542*(a=re(a)*Jt)-1.5371385*(n=re(n)*Kt)-.4985314*(i=re(i)*Qt)),ae(-.969266*a+1.8760108*n+.041556*i),ae(.0556434*a-.2040259*n+1.0572252*i))}function ee(t,e,r){return t>0?new Gt(Math.atan2(r,e)*Ct,Math.sqrt(e*e+r*r),t):new Gt(NaN,NaN,t)}function re(t){return t>.206893034?t*t*t:(t-4/29)/7.787037}function ne(t){return t>.008856?Math.pow(t,1/3):7.787037*t+4/29}function ae(t){return Math.round(255*(t<=.00304?12.92*t:1.055*Math.pow(t,1/2.4)-.055))}function ie(t,e,r){return this instanceof ie?(this.r=~~t,this.g=~~e,void(this.b=~~r)):arguments.length<2?t instanceof ie?new ie(t.r,t.g,t.b):ue(""+t,ie,Ht):new ie(t,e,r)}function oe(t){return new ie(t>>16,t>>8&255,255&t)}function se(t){return oe(t)+""}$t.brighter=function(t){return new Xt(Math.min(100,this.l+Zt*(arguments.length?t:1)),this.a,this.b)},$t.darker=function(t){return new Xt(Math.max(0,this.l-Zt*(arguments.length?t:1)),this.a,this.b)},$t.rgb=function(){return te(this.l,this.a,this.b)},t.rgb=ie;var le=ie.prototype=new Vt;function ce(t){return t<16?"0"+Math.max(0,t).toString(16):Math.min(255,t).toString(16)}function ue(t,e,r){var n,a,i,o=0,s=0,l=0;if(n=/([a-z]+)\((.*)\)/.exec(t=t.toLowerCase()))switch(a=n[2].split(","),n[1]){case"hsl":return r(parseFloat(a[0]),parseFloat(a[1])/100,parseFloat(a[2])/100);case"rgb":return e(de(a[0]),de(a[1]),de(a[2]))}return(i=ge.get(t))?e(i.r,i.g,i.b):(null==t||"#"!==t.charAt(0)||isNaN(i=parseInt(t.slice(1),16))||(4===t.length?(o=(3840&i)>>4,o|=o>>4,s=240&i,s|=s>>4,l=15&i,l|=l<<4):7===t.length&&(o=(16711680&i)>>16,s=(65280&i)>>8,l=255&i)),e(o,s,l))}function he(t,e,r){var n,a,i=Math.min(t/=255,e/=255,r/=255),o=Math.max(t,e,r),s=o-i,l=(o+i)/2;return s?(a=l<.5?s/(o+i):s/(2-o-i),n=t==o?(e-r)/s+(e0&&l<1?0:n),new Ut(n,a,l)}function fe(t,e,r){var n=ne((.4124564*(t=pe(t))+.3575761*(e=pe(e))+.1804375*(r=pe(r)))/Jt),a=ne((.2126729*t+.7151522*e+.072175*r)/Kt);return Xt(116*a-16,500*(n-a),200*(a-ne((.0193339*t+.119192*e+.9503041*r)/Qt)))}function pe(t){return(t/=255)<=.04045?t/12.92:Math.pow((t+.055)/1.055,2.4)}function de(t){var e=parseFloat(t);return"%"===t.charAt(t.length-1)?Math.round(2.55*e):e}le.brighter=function(t){t=Math.pow(.7,arguments.length?t:1);var e=this.r,r=this.g,n=this.b,a=30;return e||r||n?(e&&e=200&&e<300||304===e){try{t=a.call(o,c)}catch(t){return void s.error.call(o,t)}s.load.call(o,t)}else s.error.call(o,c)}return!this.XDomainRequest||"withCredentials"in c||!/^(http(s)?:)?\/\//.test(e)||(c=new XDomainRequest),"onload"in c?c.onload=c.onerror=h:c.onreadystatechange=function(){c.readyState>3&&h()},c.onprogress=function(e){var r=t.event;t.event=e;try{s.progress.call(o,c)}finally{t.event=r}},o.header=function(t,e){return t=(t+"").toLowerCase(),arguments.length<2?l[t]:(null==e?delete l[t]:l[t]=e+"",o)},o.mimeType=function(t){return arguments.length?(r=null==t?null:t+"",o):r},o.responseType=function(t){return arguments.length?(u=t,o):u},o.response=function(t){return a=t,o},["get","post"].forEach(function(t){o[t]=function(){return o.send.apply(o,[t].concat(n(arguments)))}}),o.send=function(t,n,a){if(2===arguments.length&&"function"==typeof n&&(a=n,n=null),c.open(t,e,!0),null==r||"accept"in l||(l.accept=r+",*/*"),c.setRequestHeader)for(var i in l)c.setRequestHeader(i,l[i]);return null!=r&&c.overrideMimeType&&c.overrideMimeType(r),null!=u&&(c.responseType=u),null!=a&&o.on("error",a).on("load",function(t){a(null,t)}),s.beforesend.call(o,c),c.send(null==n?null:n),o},o.abort=function(){return c.abort(),o},t.rebind(o,s,"on"),null==i?o:o.get(function(t){return 1===t.length?function(e,r){t(null==e?r:null)}:t}(i))}ge.forEach(function(t,e){ge.set(t,oe(e))}),t.functor=ve,t.xhr=me(P),t.dsv=function(t,e){var r=new RegExp('["'+t+"\n]"),n=t.charCodeAt(0);function a(t,r,n){arguments.length<3&&(n=r,r=null);var a=ye(t,e,null==r?i:o(r),n);return a.row=function(t){return arguments.length?a.response(null==(r=t)?i:o(t)):r},a}function i(t){return a.parse(t.responseText)}function o(t){return function(e){return a.parse(e.responseText,t)}}function s(e){return e.map(l).join(t)}function l(t){return r.test(t)?'"'+t.replace(/\"/g,'""')+'"':t}return a.parse=function(t,e){var r;return a.parseRows(t,function(t,n){if(r)return r(t,n-1);var a=new Function("d","return {"+t.map(function(t,e){return JSON.stringify(t)+": d["+e+"]"}).join(",")+"}");r=e?function(t,r){return e(a(t),r)}:a})},a.parseRows=function(t,e){var r,a,i={},o={},s=[],l=t.length,c=0,u=0;function h(){if(c>=l)return o;if(a)return a=!1,i;var e=c;if(34===t.charCodeAt(e)){for(var r=e;r++24?(isFinite(e)&&(clearTimeout(we),we=setTimeout(Me,e)),_e=0):(_e=1,ke(Me))}function Ae(){for(var t=Date.now(),e=xe;e;)t>=e.t&&e.c(t-e.t)&&(e.c=null),e=e.n;return t}function Se(){for(var t,e=xe,r=1/0;e;)e.c?(e.t8?function(t){return t/r}:function(t){return t*r},symbol:t}});function Ce(e){var r=e.decimal,n=e.thousands,a=e.grouping,i=e.currency,o=a&&n?function(t,e){for(var r=t.length,i=[],o=0,s=a[0],l=0;r>0&&s>0&&(l+s+1>e&&(s=Math.max(1,e-l)),i.push(t.substring(r-=s,r+s)),!((l+=s+1)>e));)s=a[o=(o+1)%a.length];return i.reverse().join(n)}:P;return function(e){var n=Pe.exec(e),a=n[1]||" ",s=n[2]||">",l=n[3]||"-",c=n[4]||"",u=n[5],h=+n[6],f=n[7],p=n[8],d=n[9],g=1,v="",m="",y=!1,x=!0;switch(p&&(p=+p.substring(1)),(u||"0"===a&&"="===s)&&(u=a="0",s="="),d){case"n":f=!0,d="g";break;case"%":g=100,m="%",d="f";break;case"p":g=100,m="%",d="r";break;case"b":case"o":case"x":case"X":"#"===c&&(v="0"+d.toLowerCase());case"c":x=!1;case"d":y=!0,p=0;break;case"s":g=-1,d="r"}"$"===c&&(v=i[0],m=i[1]),"r"!=d||p||(d="g"),null!=p&&("g"==d?p=Math.max(1,Math.min(21,p)):"e"!=d&&"f"!=d||(p=Math.max(0,Math.min(20,p)))),d=Oe.get(d)||ze;var b=u&&f;return function(e){var n=m;if(y&&e%1)return"";var i=e<0||0===e&&1/e<0?(e=-e,"-"):"-"===l?"":l;if(g<0){var c=t.formatPrefix(e,p);e=c.scale(e),n=c.symbol+m}else e*=g;var _,w,k=(e=d(e,p)).lastIndexOf(".");if(k<0){var T=x?e.lastIndexOf("e"):-1;T<0?(_=e,w=""):(_=e.substring(0,T),w=e.substring(T))}else _=e.substring(0,k),w=r+e.substring(k+1);!u&&f&&(_=o(_,1/0));var M=v.length+_.length+w.length+(b?0:i.length),A=M"===s?A+i+e:"^"===s?A.substring(0,M>>=1)+i+e+A.substring(M):i+(b?e:A+e))+n}}}t.formatPrefix=function(e,r){var n=0;return(e=+e)&&(e<0&&(e*=-1),r&&(e=t.round(e,Ee(e,r))),n=1+Math.floor(1e-12+Math.log(e)/Math.LN10),n=Math.max(-24,Math.min(24,3*Math.floor((n-1)/3)))),Le[8+n/3]};var Pe=/(?:([^{])?([<>=^]))?([+\- ])?([$#])?(0)?(\d+)?(,)?(\.-?\d+)?([a-z%])?/i,Oe=t.map({b:function(t){return t.toString(2)},c:function(t){return String.fromCharCode(t)},o:function(t){return t.toString(8)},x:function(t){return t.toString(16)},X:function(t){return t.toString(16).toUpperCase()},g:function(t,e){return t.toPrecision(e)},e:function(t,e){return t.toExponential(e)},f:function(t,e){return t.toFixed(e)},r:function(e,r){return(e=t.round(e,Ee(e,r))).toFixed(Math.max(0,Math.min(20,Ee(e*(1+1e-15),r))))}});function ze(t){return t+""}var Ie=t.time={},De=Date;function Re(){this._=new Date(arguments.length>1?Date.UTC.apply(this,arguments):arguments[0])}Re.prototype={getDate:function(){return this._.getUTCDate()},getDay:function(){return this._.getUTCDay()},getFullYear:function(){return this._.getUTCFullYear()},getHours:function(){return this._.getUTCHours()},getMilliseconds:function(){return this._.getUTCMilliseconds()},getMinutes:function(){return this._.getUTCMinutes()},getMonth:function(){return this._.getUTCMonth()},getSeconds:function(){return this._.getUTCSeconds()},getTime:function(){return this._.getTime()},getTimezoneOffset:function(){return 0},valueOf:function(){return this._.valueOf()},setDate:function(){Fe.setUTCDate.apply(this._,arguments)},setDay:function(){Fe.setUTCDay.apply(this._,arguments)},setFullYear:function(){Fe.setUTCFullYear.apply(this._,arguments)},setHours:function(){Fe.setUTCHours.apply(this._,arguments)},setMilliseconds:function(){Fe.setUTCMilliseconds.apply(this._,arguments)},setMinutes:function(){Fe.setUTCMinutes.apply(this._,arguments)},setMonth:function(){Fe.setUTCMonth.apply(this._,arguments)},setSeconds:function(){Fe.setUTCSeconds.apply(this._,arguments)},setTime:function(){Fe.setTime.apply(this._,arguments)}};var Fe=Date.prototype;function Be(t,e,r){function n(e){var r=t(e),n=i(r,1);return e-r1)for(;o=c)return-1;if(37===(a=e.charCodeAt(s++))){if(o=e.charAt(s++),!(i=w[o in Ve?e.charAt(s++):o])||(n=i(t,r,n))<0)return-1}else if(a!=r.charCodeAt(n++))return-1}return n}u.utc=function(t){var e=u(t);function r(t){try{var r=new(De=Re);return r._=t,e(r)}finally{De=Date}}return r.parse=function(t){try{De=Re;var r=e.parse(t);return r&&r._}finally{De=Date}},r.toString=e.toString,r},u.multi=u.utc.multi=lr;var f=t.map(),p=Ge(o),d=Ye(o),g=Ge(s),v=Ye(s),m=Ge(l),y=Ye(l),x=Ge(c),b=Ye(c);i.forEach(function(t,e){f.set(t.toLowerCase(),e)});var _={a:function(t){return s[t.getDay()]},A:function(t){return o[t.getDay()]},b:function(t){return c[t.getMonth()]},B:function(t){return l[t.getMonth()]},c:u(r),d:function(t,e){return He(t.getDate(),e,2)},e:function(t,e){return He(t.getDate(),e,2)},H:function(t,e){return He(t.getHours(),e,2)},I:function(t,e){return He(t.getHours()%12||12,e,2)},j:function(t,e){return He(1+Ie.dayOfYear(t),e,3)},L:function(t,e){return He(t.getMilliseconds(),e,3)},m:function(t,e){return He(t.getMonth()+1,e,2)},M:function(t,e){return He(t.getMinutes(),e,2)},p:function(t){return i[+(t.getHours()>=12)]},S:function(t,e){return He(t.getSeconds(),e,2)},U:function(t,e){return He(Ie.sundayOfYear(t),e,2)},w:function(t){return t.getDay()},W:function(t,e){return He(Ie.mondayOfYear(t),e,2)},x:u(n),X:u(a),y:function(t,e){return He(t.getFullYear()%100,e,2)},Y:function(t,e){return He(t.getFullYear()%1e4,e,4)},Z:or,"%":function(){return"%"}},w={a:function(t,e,r){g.lastIndex=0;var n=g.exec(e.slice(r));return n?(t.w=v.get(n[0].toLowerCase()),r+n[0].length):-1},A:function(t,e,r){p.lastIndex=0;var n=p.exec(e.slice(r));return n?(t.w=d.get(n[0].toLowerCase()),r+n[0].length):-1},b:function(t,e,r){x.lastIndex=0;var n=x.exec(e.slice(r));return n?(t.m=b.get(n[0].toLowerCase()),r+n[0].length):-1},B:function(t,e,r){m.lastIndex=0;var n=m.exec(e.slice(r));return n?(t.m=y.get(n[0].toLowerCase()),r+n[0].length):-1},c:function(t,e,r){return h(t,_.c.toString(),e,r)},d:tr,e:tr,H:rr,I:rr,j:er,L:ir,m:$e,M:nr,p:function(t,e,r){var n=f.get(e.slice(r,r+=2).toLowerCase());return null==n?-1:(t.p=n,r)},S:ar,U:Xe,w:We,W:Ze,x:function(t,e,r){return h(t,_.x.toString(),e,r)},X:function(t,e,r){return h(t,_.X.toString(),e,r)},y:Ke,Y:Je,Z:Qe,"%":sr};return u}Ie.year=Be(function(t){return(t=Ie.day(t)).setMonth(0,1),t},function(t,e){t.setFullYear(t.getFullYear()+e)},function(t){return t.getFullYear()}),Ie.years=Ie.year.range,Ie.years.utc=Ie.year.utc.range,Ie.day=Be(function(t){var e=new De(2e3,0);return e.setFullYear(t.getFullYear(),t.getMonth(),t.getDate()),e},function(t,e){t.setDate(t.getDate()+e)},function(t){return t.getDate()-1}),Ie.days=Ie.day.range,Ie.days.utc=Ie.day.utc.range,Ie.dayOfYear=function(t){var e=Ie.year(t);return Math.floor((t-e-6e4*(t.getTimezoneOffset()-e.getTimezoneOffset()))/864e5)},["sunday","monday","tuesday","wednesday","thursday","friday","saturday"].forEach(function(t,e){e=7-e;var r=Ie[t]=Be(function(t){return(t=Ie.day(t)).setDate(t.getDate()-(t.getDay()+e)%7),t},function(t,e){t.setDate(t.getDate()+7*Math.floor(e))},function(t){var r=Ie.year(t).getDay();return Math.floor((Ie.dayOfYear(t)+(r+e)%7)/7)-(r!==e)});Ie[t+"s"]=r.range,Ie[t+"s"].utc=r.utc.range,Ie[t+"OfYear"]=function(t){var r=Ie.year(t).getDay();return Math.floor((Ie.dayOfYear(t)+(r+e)%7)/7)}}),Ie.week=Ie.sunday,Ie.weeks=Ie.sunday.range,Ie.weeks.utc=Ie.sunday.utc.range,Ie.weekOfYear=Ie.sundayOfYear;var Ve={"-":"",_:" ",0:"0"},Ue=/^\s*\d+/,qe=/^%/;function He(t,e,r){var n=t<0?"-":"",a=(n?-t:t)+"",i=a.length;return n+(i68?1900:2e3),r+a[0].length):-1}function Qe(t,e,r){return/^[+-]\d{4}$/.test(e=e.slice(r,r+5))?(t.Z=-e,r+5):-1}function $e(t,e,r){Ue.lastIndex=0;var n=Ue.exec(e.slice(r,r+2));return n?(t.m=n[0]-1,r+n[0].length):-1}function tr(t,e,r){Ue.lastIndex=0;var n=Ue.exec(e.slice(r,r+2));return n?(t.d=+n[0],r+n[0].length):-1}function er(t,e,r){Ue.lastIndex=0;var n=Ue.exec(e.slice(r,r+3));return n?(t.j=+n[0],r+n[0].length):-1}function rr(t,e,r){Ue.lastIndex=0;var n=Ue.exec(e.slice(r,r+2));return n?(t.H=+n[0],r+n[0].length):-1}function nr(t,e,r){Ue.lastIndex=0;var n=Ue.exec(e.slice(r,r+2));return n?(t.M=+n[0],r+n[0].length):-1}function ar(t,e,r){Ue.lastIndex=0;var n=Ue.exec(e.slice(r,r+2));return n?(t.S=+n[0],r+n[0].length):-1}function ir(t,e,r){Ue.lastIndex=0;var n=Ue.exec(e.slice(r,r+3));return n?(t.L=+n[0],r+n[0].length):-1}function or(t){var e=t.getTimezoneOffset(),r=e>0?"-":"+",n=y(e)/60|0,a=y(e)%60;return r+He(n,"0",2)+He(a,"0",2)}function sr(t,e,r){qe.lastIndex=0;var n=qe.exec(e.slice(r,r+1));return n?r+n[0].length:-1}function lr(t){for(var e=t.length,r=-1;++r=0?1:-1,s=o*i,l=Math.cos(e),c=Math.sin(e),u=a*c,h=n*l+u*Math.cos(s),f=u*o*Math.sin(s);Cr.add(Math.atan2(f,h)),r=t,n=l,a=c}Pr.point=function(o,s){Pr.point=i,r=(t=o)*Lt,n=Math.cos(s=(e=s)*Lt/2+Mt/4),a=Math.sin(s)},Pr.lineEnd=function(){i(t,e)}}function zr(t){var e=t[0],r=t[1],n=Math.cos(r);return[n*Math.cos(e),n*Math.sin(e),Math.sin(r)]}function Ir(t,e){return t[0]*e[0]+t[1]*e[1]+t[2]*e[2]}function Dr(t,e){return[t[1]*e[2]-t[2]*e[1],t[2]*e[0]-t[0]*e[2],t[0]*e[1]-t[1]*e[0]]}function Rr(t,e){t[0]+=e[0],t[1]+=e[1],t[2]+=e[2]}function Fr(t,e){return[t[0]*e,t[1]*e,t[2]*e]}function Br(t){var e=Math.sqrt(t[0]*t[0]+t[1]*t[1]+t[2]*t[2]);t[0]/=e,t[1]/=e,t[2]/=e}function Nr(t){return[Math.atan2(t[1],t[0]),It(t[2])]}function jr(t,e){return y(t[0]-e[0])kt?a=90:c<-kt&&(r=-90),h[0]=e,h[1]=n}};function p(t,i){u.push(h=[e=t,n=t]),ia&&(a=i)}function d(t,o){var s=zr([t*Lt,o*Lt]);if(l){var c=Dr(l,s),u=Dr([c[1],-c[0],0],c);Br(u),u=Nr(u);var h=t-i,f=h>0?1:-1,d=u[0]*Ct*f,g=y(h)>180;if(g^(f*ia&&(a=v);else if(g^(f*i<(d=(d+360)%360-180)&&da&&(a=o);g?t_(e,n)&&(n=t):_(t,n)>_(e,n)&&(e=t):n>=e?(tn&&(n=t)):t>i?_(e,t)>_(e,n)&&(n=t):_(t,n)>_(e,n)&&(e=t)}else p(t,o);l=s,i=t}function g(){f.point=d}function v(){h[0]=e,h[1]=n,f.point=p,l=null}function m(t,e){if(l){var r=t-i;c+=y(r)>180?r+(r>0?360:-360):r}else o=t,s=e;Pr.point(t,e),d(t,e)}function x(){Pr.lineStart()}function b(){m(o,s),Pr.lineEnd(),y(c)>kt&&(e=-(n=180)),h[0]=e,h[1]=n,l=null}function _(t,e){return(e-=t)<0?e+360:e}function w(t,e){return t[0]-e[0]}function k(t,e){return e[0]<=e[1]?e[0]<=t&&t<=e[1]:t_(g[0],g[1])&&(g[1]=p[1]),_(p[0],g[1])>_(g[0],g[1])&&(g[0]=p[0])):s.push(g=p);for(var l,c,p,d=-1/0,g=(o=0,s[c=s.length-1]);o<=c;g=p,++o)p=s[o],(l=_(g[1],p[0]))>d&&(d=l,e=p[0],n=g[1])}return u=h=null,e===1/0||r===1/0?[[NaN,NaN],[NaN,NaN]]:[[e,r],[n,a]]}}(),t.geo.centroid=function(e){xr=br=_r=wr=kr=Tr=Mr=Ar=Sr=Er=Lr=0,t.geo.stream(e,Vr);var r=Sr,n=Er,a=Lr,i=r*r+n*n+a*a;return i=0;--s)a.point((h=u[s])[0],h[1]);else n(p.x,p.p.x,-1,a);p=p.p}u=(p=p.o).z,d=!d}while(!p.v);a.lineEnd()}}}function Jr(t){if(e=t.length){for(var e,r,n=0,a=t[0];++n=0?1:-1,k=w*_,T=k>Mt,M=d*x;if(Cr.add(Math.atan2(M*w*Math.sin(k),g*b+M*Math.cos(k))),i+=T?_+w*At:_,T^f>=r^m>=r){var A=Dr(zr(h),zr(t));Br(A);var S=Dr(a,A);Br(S);var E=(T^_>=0?-1:1)*It(S[2]);(n>E||n===E&&(A[0]||A[1]))&&(o+=T^_>=0?1:-1)}if(!v++)break;f=m,d=x,g=b,h=t}}return(i<-kt||i0){for(x||(o.polygonStart(),x=!0),o.lineStart();++i1&&2&e&&r.push(r.pop().concat(r.shift())),s.push(r.filter($r))}return u}}function $r(t){return t.length>1}function tn(){var t,e=[];return{lineStart:function(){e.push(t=[])},point:function(e,r){t.push([e,r])},lineEnd:D,buffer:function(){var r=e;return e=[],t=null,r},rejoin:function(){e.length>1&&e.push(e.pop().concat(e.shift()))}}}function en(t,e){return((t=t.x)[0]<0?t[1]-Et-kt:Et-t[1])-((e=e.x)[0]<0?e[1]-Et-kt:Et-e[1])}var rn=Qr(Xr,function(t){var e,r=NaN,n=NaN,a=NaN;return{lineStart:function(){t.lineStart(),e=1},point:function(i,o){var s=i>0?Mt:-Mt,l=y(i-r);y(l-Mt)0?Et:-Et),t.point(a,n),t.lineEnd(),t.lineStart(),t.point(s,n),t.point(i,n),e=0):a!==s&&l>=Mt&&(y(r-a)kt?Math.atan((Math.sin(e)*(i=Math.cos(n))*Math.sin(r)-Math.sin(n)*(a=Math.cos(e))*Math.sin(t))/(a*i*o)):(e+n)/2}(r,n,i,o),t.point(a,n),t.lineEnd(),t.lineStart(),t.point(s,n),e=0),t.point(r=i,n=o),a=s},lineEnd:function(){t.lineEnd(),r=n=NaN},clean:function(){return 2-e}}},function(t,e,r,n){var a;if(null==t)a=r*Et,n.point(-Mt,a),n.point(0,a),n.point(Mt,a),n.point(Mt,0),n.point(Mt,-a),n.point(0,-a),n.point(-Mt,-a),n.point(-Mt,0),n.point(-Mt,a);else if(y(t[0]-e[0])>kt){var i=t[0]0)){if(i/=f,f<0){if(i0){if(i>h)return;i>u&&(u=i)}if(i=r-l,f||!(i<0)){if(i/=f,f<0){if(i>h)return;i>u&&(u=i)}else if(f>0){if(i0)){if(i/=p,p<0){if(i0){if(i>h)return;i>u&&(u=i)}if(i=n-c,p||!(i<0)){if(i/=p,p<0){if(i>h)return;i>u&&(u=i)}else if(p>0){if(i0&&(a.a={x:l+u*f,y:c+u*p}),h<1&&(a.b={x:l+h*f,y:c+h*p}),a}}}}}}var an=1e9;function on(e,r,n,a){return function(l){var c,u,h,f,p,d,g,v,m,y,x,b=l,_=tn(),w=nn(e,r,n,a),k={point:A,lineStart:function(){k.point=S,u&&u.push(h=[]);y=!0,m=!1,g=v=NaN},lineEnd:function(){c&&(S(f,p),d&&m&&_.rejoin(),c.push(_.buffer()));k.point=A,m&&l.lineEnd()},polygonStart:function(){l=_,c=[],u=[],x=!0},polygonEnd:function(){l=b,c=t.merge(c);var r=function(t){for(var e=0,r=u.length,n=t[1],a=0;an&&Ot(c,i,t)>0&&++e:i[1]<=n&&Ot(c,i,t)<0&&--e,c=i;return 0!==e}([e,a]),n=x&&r,i=c.length;(n||i)&&(l.polygonStart(),n&&(l.lineStart(),T(null,null,1,l),l.lineEnd()),i&&Zr(c,o,r,T,l),l.polygonEnd()),c=u=h=null}};function T(t,o,l,c){var u=0,h=0;if(null==t||(u=i(t,l))!==(h=i(o,l))||s(t,o)<0^l>0)do{c.point(0===u||3===u?e:n,u>1?a:r)}while((u=(u+l+4)%4)!==h);else c.point(o[0],o[1])}function M(t,i){return e<=t&&t<=n&&r<=i&&i<=a}function A(t,e){M(t,e)&&l.point(t,e)}function S(t,e){var r=M(t=Math.max(-an,Math.min(an,t)),e=Math.max(-an,Math.min(an,e)));if(u&&h.push([t,e]),y)f=t,p=e,d=r,y=!1,r&&(l.lineStart(),l.point(t,e));else if(r&&m)l.point(t,e);else{var n={a:{x:g,y:v},b:{x:t,y:e}};w(n)?(m||(l.lineStart(),l.point(n.a.x,n.a.y)),l.point(n.b.x,n.b.y),r||l.lineEnd(),x=!1):r&&(l.lineStart(),l.point(t,e),x=!1)}g=t,v=e,m=r}return k};function i(t,a){return y(t[0]-e)0?0:3:y(t[0]-n)0?2:1:y(t[1]-r)0?1:0:a>0?3:2}function o(t,e){return s(t.x,e.x)}function s(t,e){var r=i(t,1),n=i(e,1);return r!==n?r-n:0===r?e[1]-t[1]:1===r?t[0]-e[0]:2===r?t[1]-e[1]:e[0]-t[0]}}function sn(t){var e=0,r=Mt/3,n=Pn(t),a=n(e,r);return a.parallels=function(t){return arguments.length?n(e=t[0]*Mt/180,r=t[1]*Mt/180):[e/Mt*180,r/Mt*180]},a}function ln(t,e){var r=Math.sin(t),n=(r+Math.sin(e))/2,a=1+r*(2*n-r),i=Math.sqrt(a)/n;function o(t,e){var r=Math.sqrt(a-2*n*Math.sin(e))/n;return[r*Math.sin(t*=n),i-r*Math.cos(t)]}return o.invert=function(t,e){var r=i-e;return[Math.atan2(t,r)/n,It((a-(t*t+r*r)*n*n)/(2*n))]},o}t.geo.clipExtent=function(){var t,e,r,n,a,i,o={stream:function(t){return a&&(a.valid=!1),(a=i(t)).valid=!0,a},extent:function(s){return arguments.length?(i=on(t=+s[0][0],e=+s[0][1],r=+s[1][0],n=+s[1][1]),a&&(a.valid=!1,a=null),o):[[t,e],[r,n]]}};return o.extent([[0,0],[960,500]])},(t.geo.conicEqualArea=function(){return sn(ln)}).raw=ln,t.geo.albers=function(){return t.geo.conicEqualArea().rotate([96,0]).center([-.6,38.7]).parallels([29.5,45.5]).scale(1070)},t.geo.albersUsa=function(){var e,r,n,a,i=t.geo.albers(),o=t.geo.conicEqualArea().rotate([154,0]).center([-2,58.5]).parallels([55,65]),s=t.geo.conicEqualArea().rotate([157,0]).center([-3,19.9]).parallels([8,18]),l={point:function(t,r){e=[t,r]}};function c(t){var i=t[0],o=t[1];return e=null,r(i,o),e||(n(i,o),e)||a(i,o),e}return c.invert=function(t){var e=i.scale(),r=i.translate(),n=(t[0]-r[0])/e,a=(t[1]-r[1])/e;return(a>=.12&&a<.234&&n>=-.425&&n<-.214?o:a>=.166&&a<.234&&n>=-.214&&n<-.115?s:i).invert(t)},c.stream=function(t){var e=i.stream(t),r=o.stream(t),n=s.stream(t);return{point:function(t,a){e.point(t,a),r.point(t,a),n.point(t,a)},sphere:function(){e.sphere(),r.sphere(),n.sphere()},lineStart:function(){e.lineStart(),r.lineStart(),n.lineStart()},lineEnd:function(){e.lineEnd(),r.lineEnd(),n.lineEnd()},polygonStart:function(){e.polygonStart(),r.polygonStart(),n.polygonStart()},polygonEnd:function(){e.polygonEnd(),r.polygonEnd(),n.polygonEnd()}}},c.precision=function(t){return arguments.length?(i.precision(t),o.precision(t),s.precision(t),c):i.precision()},c.scale=function(t){return arguments.length?(i.scale(t),o.scale(.35*t),s.scale(t),c.translate(i.translate())):i.scale()},c.translate=function(t){if(!arguments.length)return i.translate();var e=i.scale(),u=+t[0],h=+t[1];return r=i.translate(t).clipExtent([[u-.455*e,h-.238*e],[u+.455*e,h+.238*e]]).stream(l).point,n=o.translate([u-.307*e,h+.201*e]).clipExtent([[u-.425*e+kt,h+.12*e+kt],[u-.214*e-kt,h+.234*e-kt]]).stream(l).point,a=s.translate([u-.205*e,h+.212*e]).clipExtent([[u-.214*e+kt,h+.166*e+kt],[u-.115*e-kt,h+.234*e-kt]]).stream(l).point,c},c.scale(1070)};var cn,un,hn,fn,pn,dn,gn={point:D,lineStart:D,lineEnd:D,polygonStart:function(){un=0,gn.lineStart=vn},polygonEnd:function(){gn.lineStart=gn.lineEnd=gn.point=D,cn+=y(un/2)}};function vn(){var t,e,r,n;function a(t,e){un+=n*t-r*e,r=t,n=e}gn.point=function(i,o){gn.point=a,t=r=i,e=n=o},gn.lineEnd=function(){a(t,e)}}var mn={point:function(t,e){tpn&&(pn=t);edn&&(dn=e)},lineStart:D,lineEnd:D,polygonStart:D,polygonEnd:D};function yn(){var t=xn(4.5),e=[],r={point:n,lineStart:function(){r.point=a},lineEnd:o,polygonStart:function(){r.lineEnd=s},polygonEnd:function(){r.lineEnd=o,r.point=n},pointRadius:function(e){return t=xn(e),r},result:function(){if(e.length){var t=e.join("");return e=[],t}}};function n(r,n){e.push("M",r,",",n,t)}function a(t,n){e.push("M",t,",",n),r.point=i}function i(t,r){e.push("L",t,",",r)}function o(){r.point=n}function s(){e.push("Z")}return r}function xn(t){return"m0,"+t+"a"+t+","+t+" 0 1,1 0,"+-2*t+"a"+t+","+t+" 0 1,1 0,"+2*t+"z"}var bn,_n={point:wn,lineStart:kn,lineEnd:Tn,polygonStart:function(){_n.lineStart=Mn},polygonEnd:function(){_n.point=wn,_n.lineStart=kn,_n.lineEnd=Tn}};function wn(t,e){_r+=t,wr+=e,++kr}function kn(){var t,e;function r(r,n){var a=r-t,i=n-e,o=Math.sqrt(a*a+i*i);Tr+=o*(t+r)/2,Mr+=o*(e+n)/2,Ar+=o,wn(t=r,e=n)}_n.point=function(n,a){_n.point=r,wn(t=n,e=a)}}function Tn(){_n.point=wn}function Mn(){var t,e,r,n;function a(t,e){var a=t-r,i=e-n,o=Math.sqrt(a*a+i*i);Tr+=o*(r+t)/2,Mr+=o*(n+e)/2,Ar+=o,Sr+=(o=n*t-r*e)*(r+t),Er+=o*(n+e),Lr+=3*o,wn(r=t,n=e)}_n.point=function(i,o){_n.point=a,wn(t=r=i,e=n=o)},_n.lineEnd=function(){a(t,e)}}function An(t){var e=4.5,r={point:n,lineStart:function(){r.point=a},lineEnd:o,polygonStart:function(){r.lineEnd=s},polygonEnd:function(){r.lineEnd=o,r.point=n},pointRadius:function(t){return e=t,r},result:D};function n(r,n){t.moveTo(r+e,n),t.arc(r,n,e,0,At)}function a(e,n){t.moveTo(e,n),r.point=i}function i(e,r){t.lineTo(e,r)}function o(){r.point=n}function s(){t.closePath()}return r}function Sn(t){var e=.5,r=Math.cos(30*Lt),n=16;function a(e){return(n?function(e){var r,a,o,s,l,c,u,h,f,p,d,g,v={point:m,lineStart:y,lineEnd:b,polygonStart:function(){e.polygonStart(),v.lineStart=_},polygonEnd:function(){e.polygonEnd(),v.lineStart=y}};function m(r,n){r=t(r,n),e.point(r[0],r[1])}function y(){h=NaN,v.point=x,e.lineStart()}function x(r,a){var o=zr([r,a]),s=t(r,a);i(h,f,u,p,d,g,h=s[0],f=s[1],u=r,p=o[0],d=o[1],g=o[2],n,e),e.point(h,f)}function b(){v.point=m,e.lineEnd()}function _(){y(),v.point=w,v.lineEnd=k}function w(t,e){x(r=t,e),a=h,o=f,s=p,l=d,c=g,v.point=x}function k(){i(h,f,u,p,d,g,a,o,r,s,l,c,n,e),v.lineEnd=b,b()}return v}:function(e){return Ln(e,function(r,n){r=t(r,n),e.point(r[0],r[1])})})(e)}function i(n,a,o,s,l,c,u,h,f,p,d,g,v,m){var x=u-n,b=h-a,_=x*x+b*b;if(_>4*e&&v--){var w=s+p,k=l+d,T=c+g,M=Math.sqrt(w*w+k*k+T*T),A=Math.asin(T/=M),S=y(y(T)-1)e||y((x*P+b*O)/_-.5)>.3||s*p+l*d+c*g0&&16,a):Math.sqrt(e)},a}function En(t){this.stream=t}function Ln(t,e){return{point:e,sphere:function(){t.sphere()},lineStart:function(){t.lineStart()},lineEnd:function(){t.lineEnd()},polygonStart:function(){t.polygonStart()},polygonEnd:function(){t.polygonEnd()}}}function Cn(t){return Pn(function(){return t})()}function Pn(e){var r,n,a,i,o,s,l=Sn(function(t,e){return[(t=r(t,e))[0]*c+i,o-t[1]*c]}),c=150,u=480,h=250,f=0,p=0,d=0,g=0,v=0,m=rn,x=P,b=null,_=null;function w(t){return[(t=a(t[0]*Lt,t[1]*Lt))[0]*c+i,o-t[1]*c]}function k(t){return(t=a.invert((t[0]-i)/c,(o-t[1])/c))&&[t[0]*Ct,t[1]*Ct]}function T(){a=Wr(n=Dn(d,g,v),r);var t=r(f,p);return i=u-t[0]*c,o=h+t[1]*c,M()}function M(){return s&&(s.valid=!1,s=null),w}return w.stream=function(t){return s&&(s.valid=!1),(s=On(m(n,l(x(t))))).valid=!0,s},w.clipAngle=function(t){return arguments.length?(m=null==t?(b=t,rn):function(t){var e=Math.cos(t),r=e>0,n=y(e)>kt;return Qr(a,function(t){var e,s,l,c,u;return{lineStart:function(){c=l=!1,u=1},point:function(h,f){var p,d=[h,f],g=a(h,f),v=r?g?0:o(h,f):g?o(h+(h<0?Mt:-Mt),f):0;if(!e&&(c=l=g)&&t.lineStart(),g!==l&&(p=i(e,d),(jr(e,p)||jr(d,p))&&(d[0]+=kt,d[1]+=kt,g=a(d[0],d[1]))),g!==l)u=0,g?(t.lineStart(),p=i(d,e),t.point(p[0],p[1])):(p=i(e,d),t.point(p[0],p[1]),t.lineEnd()),e=p;else if(n&&e&&r^g){var m;v&s||!(m=i(d,e,!0))||(u=0,r?(t.lineStart(),t.point(m[0][0],m[0][1]),t.point(m[1][0],m[1][1]),t.lineEnd()):(t.point(m[1][0],m[1][1]),t.lineEnd(),t.lineStart(),t.point(m[0][0],m[0][1])))}!g||e&&jr(e,d)||t.point(d[0],d[1]),e=d,l=g,s=v},lineEnd:function(){l&&t.lineEnd(),e=null},clean:function(){return u|(c&&l)<<1}}},Nn(t,6*Lt),r?[0,-t]:[-Mt,t-Mt]);function a(t,r){return Math.cos(t)*Math.cos(r)>e}function i(t,r,n){var a=[1,0,0],i=Dr(zr(t),zr(r)),o=Ir(i,i),s=i[0],l=o-s*s;if(!l)return!n&&t;var c=e*o/l,u=-e*s/l,h=Dr(a,i),f=Fr(a,c);Rr(f,Fr(i,u));var p=h,d=Ir(f,p),g=Ir(p,p),v=d*d-g*(Ir(f,f)-1);if(!(v<0)){var m=Math.sqrt(v),x=Fr(p,(-d-m)/g);if(Rr(x,f),x=Nr(x),!n)return x;var b,_=t[0],w=r[0],k=t[1],T=r[1];w<_&&(b=_,_=w,w=b);var M=w-_,A=y(M-Mt)0^x[1]<(y(x[0]-_)Mt^(_<=x[0]&&x[0]<=w)){var S=Fr(p,(-d+m)/g);return Rr(S,f),[x,Nr(S)]}}}function o(e,n){var a=r?t:Mt-t,i=0;return e<-a?i|=1:e>a&&(i|=2),n<-a?i|=4:n>a&&(i|=8),i}}((b=+t)*Lt),M()):b},w.clipExtent=function(t){return arguments.length?(_=t,x=t?on(t[0][0],t[0][1],t[1][0],t[1][1]):P,M()):_},w.scale=function(t){return arguments.length?(c=+t,T()):c},w.translate=function(t){return arguments.length?(u=+t[0],h=+t[1],T()):[u,h]},w.center=function(t){return arguments.length?(f=t[0]%360*Lt,p=t[1]%360*Lt,T()):[f*Ct,p*Ct]},w.rotate=function(t){return arguments.length?(d=t[0]%360*Lt,g=t[1]%360*Lt,v=t.length>2?t[2]%360*Lt:0,T()):[d*Ct,g*Ct,v*Ct]},t.rebind(w,l,"precision"),function(){return r=e.apply(this,arguments),w.invert=r.invert&&k,T()}}function On(t){return Ln(t,function(e,r){t.point(e*Lt,r*Lt)})}function zn(t,e){return[t,e]}function In(t,e){return[t>Mt?t-At:t<-Mt?t+At:t,e]}function Dn(t,e,r){return t?e||r?Wr(Fn(t),Bn(e,r)):Fn(t):e||r?Bn(e,r):In}function Rn(t){return function(e,r){return[(e+=t)>Mt?e-At:e<-Mt?e+At:e,r]}}function Fn(t){var e=Rn(t);return e.invert=Rn(-t),e}function Bn(t,e){var r=Math.cos(t),n=Math.sin(t),a=Math.cos(e),i=Math.sin(e);function o(t,e){var o=Math.cos(e),s=Math.cos(t)*o,l=Math.sin(t)*o,c=Math.sin(e),u=c*r+s*n;return[Math.atan2(l*a-u*i,s*r-c*n),It(u*a+l*i)]}return o.invert=function(t,e){var o=Math.cos(e),s=Math.cos(t)*o,l=Math.sin(t)*o,c=Math.sin(e),u=c*a-l*i;return[Math.atan2(l*a+c*i,s*r+u*n),It(u*r-s*n)]},o}function Nn(t,e){var r=Math.cos(t),n=Math.sin(t);return function(a,i,o,s){var l=o*e;null!=a?(a=jn(r,a),i=jn(r,i),(o>0?ai)&&(a+=o*At)):(a=t+o*At,i=t-.5*l);for(var c,u=a;o>0?u>i:u2?t[2]*Lt:0),e.invert=function(e){return(e=t.invert(e[0]*Lt,e[1]*Lt))[0]*=Ct,e[1]*=Ct,e},e},In.invert=zn,t.geo.circle=function(){var t,e,r=[0,0],n=6;function a(){var t="function"==typeof r?r.apply(this,arguments):r,n=Dn(-t[0]*Lt,-t[1]*Lt,0).invert,a=[];return e(null,null,1,{point:function(t,e){a.push(t=n(t,e)),t[0]*=Ct,t[1]*=Ct}}),{type:"Polygon",coordinates:[a]}}return a.origin=function(t){return arguments.length?(r=t,a):r},a.angle=function(r){return arguments.length?(e=Nn((t=+r)*Lt,n*Lt),a):t},a.precision=function(r){return arguments.length?(e=Nn(t*Lt,(n=+r)*Lt),a):n},a.angle(90)},t.geo.distance=function(t,e){var r,n=(e[0]-t[0])*Lt,a=t[1]*Lt,i=e[1]*Lt,o=Math.sin(n),s=Math.cos(n),l=Math.sin(a),c=Math.cos(a),u=Math.sin(i),h=Math.cos(i);return Math.atan2(Math.sqrt((r=h*o)*r+(r=c*u-l*h*s)*r),l*u+c*h*s)},t.geo.graticule=function(){var e,r,n,a,i,o,s,l,c,u,h,f,p=10,d=p,g=90,v=360,m=2.5;function x(){return{type:"MultiLineString",coordinates:b()}}function b(){return t.range(Math.ceil(a/g)*g,n,g).map(h).concat(t.range(Math.ceil(l/v)*v,s,v).map(f)).concat(t.range(Math.ceil(r/p)*p,e,p).filter(function(t){return y(t%g)>kt}).map(c)).concat(t.range(Math.ceil(o/d)*d,i,d).filter(function(t){return y(t%v)>kt}).map(u))}return x.lines=function(){return b().map(function(t){return{type:"LineString",coordinates:t}})},x.outline=function(){return{type:"Polygon",coordinates:[h(a).concat(f(s).slice(1),h(n).reverse().slice(1),f(l).reverse().slice(1))]}},x.extent=function(t){return arguments.length?x.majorExtent(t).minorExtent(t):x.minorExtent()},x.majorExtent=function(t){return arguments.length?(a=+t[0][0],n=+t[1][0],l=+t[0][1],s=+t[1][1],a>n&&(t=a,a=n,n=t),l>s&&(t=l,l=s,s=t),x.precision(m)):[[a,l],[n,s]]},x.minorExtent=function(t){return arguments.length?(r=+t[0][0],e=+t[1][0],o=+t[0][1],i=+t[1][1],r>e&&(t=r,r=e,e=t),o>i&&(t=o,o=i,i=t),x.precision(m)):[[r,o],[e,i]]},x.step=function(t){return arguments.length?x.majorStep(t).minorStep(t):x.minorStep()},x.majorStep=function(t){return arguments.length?(g=+t[0],v=+t[1],x):[g,v]},x.minorStep=function(t){return arguments.length?(p=+t[0],d=+t[1],x):[p,d]},x.precision=function(t){return arguments.length?(m=+t,c=Vn(o,i,90),u=Un(r,e,m),h=Vn(l,s,90),f=Un(a,n,m),x):m},x.majorExtent([[-180,-90+kt],[180,90-kt]]).minorExtent([[-180,-80-kt],[180,80+kt]])},t.geo.greatArc=function(){var e,r,n=qn,a=Hn;function i(){return{type:"LineString",coordinates:[e||n.apply(this,arguments),r||a.apply(this,arguments)]}}return i.distance=function(){return t.geo.distance(e||n.apply(this,arguments),r||a.apply(this,arguments))},i.source=function(t){return arguments.length?(n=t,e="function"==typeof t?null:t,i):n},i.target=function(t){return arguments.length?(a=t,r="function"==typeof t?null:t,i):a},i.precision=function(){return arguments.length?i:0},i},t.geo.interpolate=function(t,e){return r=t[0]*Lt,n=t[1]*Lt,a=e[0]*Lt,i=e[1]*Lt,o=Math.cos(n),s=Math.sin(n),l=Math.cos(i),c=Math.sin(i),u=o*Math.cos(r),h=o*Math.sin(r),f=l*Math.cos(a),p=l*Math.sin(a),d=2*Math.asin(Math.sqrt(Rt(i-n)+o*l*Rt(a-r))),g=1/Math.sin(d),(v=d?function(t){var e=Math.sin(t*=d)*g,r=Math.sin(d-t)*g,n=r*u+e*f,a=r*h+e*p,i=r*s+e*c;return[Math.atan2(a,n)*Ct,Math.atan2(i,Math.sqrt(n*n+a*a))*Ct]}:function(){return[r*Ct,n*Ct]}).distance=d,v;var r,n,a,i,o,s,l,c,u,h,f,p,d,g,v},t.geo.length=function(e){return bn=0,t.geo.stream(e,Gn),bn};var Gn={sphere:D,point:D,lineStart:function(){var t,e,r;function n(n,a){var i=Math.sin(a*=Lt),o=Math.cos(a),s=y((n*=Lt)-t),l=Math.cos(s);bn+=Math.atan2(Math.sqrt((s=o*Math.sin(s))*s+(s=r*i-e*o*l)*s),e*i+r*o*l),t=n,e=i,r=o}Gn.point=function(a,i){t=a*Lt,e=Math.sin(i*=Lt),r=Math.cos(i),Gn.point=n},Gn.lineEnd=function(){Gn.point=Gn.lineEnd=D}},lineEnd:D,polygonStart:D,polygonEnd:D};function Yn(t,e){function r(e,r){var n=Math.cos(e),a=Math.cos(r),i=t(n*a);return[i*a*Math.sin(e),i*Math.sin(r)]}return r.invert=function(t,r){var n=Math.sqrt(t*t+r*r),a=e(n),i=Math.sin(a),o=Math.cos(a);return[Math.atan2(t*i,n*o),Math.asin(n&&r*i/n)]},r}var Wn=Yn(function(t){return Math.sqrt(2/(1+t))},function(t){return 2*Math.asin(t/2)});(t.geo.azimuthalEqualArea=function(){return Cn(Wn)}).raw=Wn;var Xn=Yn(function(t){var e=Math.acos(t);return e&&e/Math.sin(e)},P);function Zn(t,e){var r=Math.cos(t),n=function(t){return Math.tan(Mt/4+t/2)},a=t===e?Math.sin(t):Math.log(r/Math.cos(e))/Math.log(n(e)/n(t)),i=r*Math.pow(n(t),a)/a;if(!a)return Qn;function o(t,e){i>0?e<-Et+kt&&(e=-Et+kt):e>Et-kt&&(e=Et-kt);var r=i/Math.pow(n(e),a);return[r*Math.sin(a*t),i-r*Math.cos(a*t)]}return o.invert=function(t,e){var r=i-e,n=Pt(a)*Math.sqrt(t*t+r*r);return[Math.atan2(t,r)/a,2*Math.atan(Math.pow(i/n,1/a))-Et]},o}function Jn(t,e){var r=Math.cos(t),n=t===e?Math.sin(t):(r-Math.cos(e))/(e-t),a=r/n+t;if(y(n)1&&Ot(t[r[n-2]],t[r[n-1]],t[a])<=0;)--n;r[n++]=a}return r.slice(0,n)}function oa(t,e){return t[0]-e[0]||t[1]-e[1]}(t.geo.stereographic=function(){return Cn(ea)}).raw=ea,ra.invert=function(t,e){return[-e,2*Math.atan(Math.exp(t))-Et]},(t.geo.transverseMercator=function(){var t=$n(ra),e=t.center,r=t.rotate;return t.center=function(t){return t?e([-t[1],t[0]]):[(t=e())[1],-t[0]]},t.rotate=function(t){return t?r([t[0],t[1],t.length>2?t[2]+90:90]):[(t=r())[0],t[1],t[2]-90]},r([0,0,90])}).raw=ra,t.geom={},t.geom.hull=function(t){var e=na,r=aa;if(arguments.length)return n(t);function n(t){if(t.length<3)return[];var n,a=ve(e),i=ve(r),o=t.length,s=[],l=[];for(n=0;n=0;--n)p.push(t[s[c[n]][2]]);for(n=+h;nkt)s=s.L;else{if(!((a=i-Ta(s,o))>kt)){n>-kt?(e=s.P,r=s):a>-kt?(e=s,r=s.N):e=r=s;break}if(!s.R){e=s;break}s=s.R}var l=xa(t);if(pa.insert(e,l),e||r){if(e===r)return La(e),r=xa(e.site),pa.insert(l,r),l.edge=r.edge=Oa(e.site,l.site),Ea(e),void Ea(r);if(r){La(e),La(r);var c=e.site,u=c.x,h=c.y,f=t.x-u,p=t.y-h,d=r.site,g=d.x-u,v=d.y-h,m=2*(f*v-p*g),y=f*f+p*p,x=g*g+v*v,b={x:(v*y-p*x)/m+u,y:(f*x-g*y)/m+h};za(r.edge,c,d,b),l.edge=Oa(c,t,null,b),r.edge=Oa(t,d,null,b),Ea(e),Ea(r)}else l.edge=Oa(e.site,l.site)}}function ka(t,e){var r=t.site,n=r.x,a=r.y,i=a-e;if(!i)return n;var o=t.P;if(!o)return-1/0;var s=(r=o.site).x,l=r.y,c=l-e;if(!c)return s;var u=s-n,h=1/i-1/c,f=u/c;return h?(-f+Math.sqrt(f*f-2*h*(u*u/(-2*c)-l+c/2+a-i/2)))/h+n:(n+s)/2}function Ta(t,e){var r=t.N;if(r)return ka(r,e);var n=t.site;return n.y===e?n.x:1/0}function Ma(t){this.site=t,this.edges=[]}function Aa(t,e){return e.angle-t.angle}function Sa(){Ra(this),this.x=this.y=this.arc=this.site=this.cy=null}function Ea(t){var e=t.P,r=t.N;if(e&&r){var n=e.site,a=t.site,i=r.site;if(n!==i){var o=a.x,s=a.y,l=n.x-o,c=n.y-s,u=i.x-o,h=2*(l*(v=i.y-s)-c*u);if(!(h>=-Tt)){var f=l*l+c*c,p=u*u+v*v,d=(v*f-c*p)/h,g=(l*p-u*f)/h,v=g+s,m=ma.pop()||new Sa;m.arc=t,m.site=a,m.x=d+o,m.y=v+Math.sqrt(d*d+g*g),m.cy=v,t.circle=m;for(var y=null,x=ga._;x;)if(m.y=s)return;if(f>d){if(i){if(i.y>=c)return}else i={x:v,y:l};r={x:v,y:c}}else{if(i){if(i.y1)if(f>d){if(i){if(i.y>=c)return}else i={x:(l-a)/n,y:l};r={x:(c-a)/n,y:c}}else{if(i){if(i.y=s)return}else i={x:o,y:n*o+a};r={x:s,y:n*s+a}}else{if(i){if(i.xkt||y(a-r)>kt)&&(s.splice(o,0,new Ia((m=i.site,x=u,b=y(n-h)kt?{x:h,y:y(e-h)kt?{x:y(r-d)kt?{x:f,y:y(e-f)kt?{x:y(r-p)=r&&c.x<=a&&c.y>=n&&c.y<=o?[[r,o],[a,o],[a,n],[r,n]]:[]).point=t[s]}),e}function s(t){return t.map(function(t,e){return{x:Math.round(n(t,e)/kt)*kt,y:Math.round(a(t,e)/kt)*kt,i:e}})}return o.links=function(t){return ja(s(t)).edges.filter(function(t){return t.l&&t.r}).map(function(e){return{source:t[e.l.i],target:t[e.r.i]}})},o.triangles=function(t){var e=[];return ja(s(t)).cells.forEach(function(r,n){for(var a,i,o,s,l=r.site,c=r.edges.sort(Aa),u=-1,h=c.length,f=c[h-1].edge,p=f.l===l?f.r:f.l;++ui&&(a=e.slice(i,a),s[o]?s[o]+=a:s[++o]=a),(r=r[0])===(n=n[0])?s[o]?s[o]+=n:s[++o]=n:(s[++o]=null,l.push({i:o,x:Wa(r,n)})),i=Ja.lastIndex;return ig&&(g=l.x),l.y>v&&(v=l.y),c.push(l.x),u.push(l.y);else for(h=0;hg&&(g=b),_>v&&(v=_),c.push(b),u.push(_)}var w=g-p,k=v-d;function T(t,e,r,n,a,i,o,s){if(!isNaN(r)&&!isNaN(n))if(t.leaf){var l=t.x,c=t.y;if(null!=l)if(y(l-r)+y(c-n)<.01)M(t,e,r,n,a,i,o,s);else{var u=t.point;t.x=t.y=t.point=null,M(t,u,l,c,a,i,o,s),M(t,e,r,n,a,i,o,s)}else t.x=r,t.y=n,t.point=e}else M(t,e,r,n,a,i,o,s)}function M(t,e,r,n,a,i,o,s){var l=.5*(a+o),c=.5*(i+s),u=r>=l,h=n>=c,f=h<<1|u;t.leaf=!1,u?a=l:o=l,h?i=c:s=c,T(t=t.nodes[f]||(t.nodes[f]={leaf:!0,nodes:[],point:null,x:null,y:null}),e,r,n,a,i,o,s)}w>k?v=d+w:g=p+k;var A={leaf:!0,nodes:[],point:null,x:null,y:null,add:function(t){T(A,t,+m(t,++h),+x(t,h),p,d,g,v)}};if(A.visit=function(t){!function t(e,r,n,a,i,o){if(!e(r,n,a,i,o)){var s=.5*(n+i),l=.5*(a+o),c=r.nodes;c[0]&&t(e,c[0],n,a,s,l),c[1]&&t(e,c[1],s,a,i,l),c[2]&&t(e,c[2],n,l,s,o),c[3]&&t(e,c[3],s,l,i,o)}}(t,A,p,d,g,v)},A.find=function(t){return function(t,e,r,n,a,i,o){var s,l=1/0;return function t(c,u,h,f,p){if(!(u>i||h>o||f=_)<<1|e>=b,k=w+4;w=0&&!(n=t.interpolators[a](e,r)););return n}function Qa(t,e){var r,n=[],a=[],i=t.length,o=e.length,s=Math.min(t.length,e.length);for(r=0;r=1)return 1;var e=t*t,r=e*t;return 4*(t<.5?r:3*(t-e)+r-.75)}function si(t){return 1-Math.cos(t*Et)}function li(t){return Math.pow(2,10*(t-1))}function ci(t){return 1-Math.sqrt(1-t*t)}function ui(t){return t<1/2.75?7.5625*t*t:t<2/2.75?7.5625*(t-=1.5/2.75)*t+.75:t<2.5/2.75?7.5625*(t-=2.25/2.75)*t+.9375:7.5625*(t-=2.625/2.75)*t+.984375}function hi(t,e){return e-=t,function(r){return Math.round(t+e*r)}}function fi(t){var e,r,n,a=[t.a,t.b],i=[t.c,t.d],o=di(a),s=pi(a,i),l=di(((e=i)[0]+=(n=-s)*(r=a)[0],e[1]+=n*r[1],e))||0;a[0]*i[1]=0?t.slice(0,n):t,i=n>=0?t.slice(n+1):"in";return a=ti.get(a)||$a,i=ei.get(i)||P,e=i(a.apply(null,r.call(arguments,1))),function(t){return t<=0?0:t>=1?1:e(t)}},t.interpolateHcl=function(e,r){e=t.hcl(e),r=t.hcl(r);var n=e.h,a=e.c,i=e.l,o=r.h-n,s=r.c-a,l=r.l-i;isNaN(s)&&(s=0,a=isNaN(a)?r.c:a);isNaN(o)?(o=0,n=isNaN(n)?r.h:n):o>180?o-=360:o<-180&&(o+=360);return function(t){return Wt(n+o*t,a+s*t,i+l*t)+""}},t.interpolateHsl=function(e,r){e=t.hsl(e),r=t.hsl(r);var n=e.h,a=e.s,i=e.l,o=r.h-n,s=r.s-a,l=r.l-i;isNaN(s)&&(s=0,a=isNaN(a)?r.s:a);isNaN(o)?(o=0,n=isNaN(n)?r.h:n):o>180?o-=360:o<-180&&(o+=360);return function(t){return Ht(n+o*t,a+s*t,i+l*t)+""}},t.interpolateLab=function(e,r){e=t.lab(e),r=t.lab(r);var n=e.l,a=e.a,i=e.b,o=r.l-n,s=r.a-a,l=r.b-i;return function(t){return te(n+o*t,a+s*t,i+l*t)+""}},t.interpolateRound=hi,t.transform=function(e){var r=a.createElementNS(t.ns.prefix.svg,"g");return(t.transform=function(t){if(null!=t){r.setAttribute("transform",t);var e=r.transform.baseVal.consolidate()}return new fi(e?e.matrix:gi)})(e)},fi.prototype.toString=function(){return"translate("+this.translate+")rotate("+this.rotate+")skewX("+this.skew+")scale("+this.scale+")"};var gi={a:1,b:0,c:0,d:1,e:0,f:0};function vi(t){return t.length?t.pop()+",":""}function mi(e,r){var n=[],a=[];return e=t.transform(e),r=t.transform(r),function(t,e,r,n){if(t[0]!==e[0]||t[1]!==e[1]){var a=r.push("translate(",null,",",null,")");n.push({i:a-4,x:Wa(t[0],e[0])},{i:a-2,x:Wa(t[1],e[1])})}else(e[0]||e[1])&&r.push("translate("+e+")")}(e.translate,r.translate,n,a),function(t,e,r,n){t!==e?(t-e>180?e+=360:e-t>180&&(t+=360),n.push({i:r.push(vi(r)+"rotate(",null,")")-2,x:Wa(t,e)})):e&&r.push(vi(r)+"rotate("+e+")")}(e.rotate,r.rotate,n,a),function(t,e,r,n){t!==e?n.push({i:r.push(vi(r)+"skewX(",null,")")-2,x:Wa(t,e)}):e&&r.push(vi(r)+"skewX("+e+")")}(e.skew,r.skew,n,a),function(t,e,r,n){if(t[0]!==e[0]||t[1]!==e[1]){var a=r.push(vi(r)+"scale(",null,",",null,")");n.push({i:a-4,x:Wa(t[0],e[0])},{i:a-2,x:Wa(t[1],e[1])})}else 1===e[0]&&1===e[1]||r.push(vi(r)+"scale("+e+")")}(e.scale,r.scale,n,a),e=r=null,function(t){for(var e,r=-1,i=a.length;++r0?n=t:(e.c=null,e.t=NaN,e=null,l.end({type:"end",alpha:n=0})):t>0&&(l.start({type:"start",alpha:n=t}),e=Te(s.tick)),s):n},s.start=function(){var t,e,r,n=m.length,l=y.length,u=c[0],d=c[1];for(t=0;t=0;)r.push(a[n])}function Pi(t,e){for(var r=[t],n=[];null!=(t=r.pop());)if(n.push(t),(i=t.children)&&(a=i.length))for(var a,i,o=-1;++o=0;)o.push(u=c[l]),u.parent=i,u.depth=i.depth+1;r&&(i.value=0),i.children=c}else r&&(i.value=+r.call(n,i,i.depth)||0),delete i.children;return Pi(a,function(e){var n,a;t&&(n=e.children)&&n.sort(t),r&&(a=e.parent)&&(a.value+=e.value)}),s}return n.sort=function(e){return arguments.length?(t=e,n):t},n.children=function(t){return arguments.length?(e=t,n):e},n.value=function(t){return arguments.length?(r=t,n):r},n.revalue=function(t){return r&&(Ci(t,function(t){t.children&&(t.value=0)}),Pi(t,function(t){var e;t.children||(t.value=+r.call(n,t,t.depth)||0),(e=t.parent)&&(e.value+=t.value)})),t},n},t.layout.partition=function(){var e=t.layout.hierarchy(),r=[1,1];function n(t,n){var a=e.call(this,t,n);return function t(e,r,n,a){var i=e.children;if(e.x=r,e.y=e.depth*a,e.dx=n,e.dy=a,i&&(o=i.length)){var o,s,l,c=-1;for(n=e.value?n/e.value:0;++cs&&(s=n),o.push(n)}for(r=0;ra&&(n=r,a=e);return n}function Gi(t){return t.reduce(Yi,0)}function Yi(t,e){return t+e[1]}function Wi(t,e){return Xi(t,Math.ceil(Math.log(e.length)/Math.LN2+1))}function Xi(t,e){for(var r=-1,n=+t[0],a=(t[1]-n)/e,i=[];++r<=e;)i[r]=a*r+n;return i}function Zi(e){return[t.min(e),t.max(e)]}function Ji(t,e){return t.value-e.value}function Ki(t,e){var r=t._pack_next;t._pack_next=e,e._pack_prev=t,e._pack_next=r,r._pack_prev=e}function Qi(t,e){t._pack_next=e,e._pack_prev=t}function $i(t,e){var r=e.x-t.x,n=e.y-t.y,a=t.r+e.r;return.999*a*a>r*r+n*n}function to(t){if((e=t.children)&&(l=e.length)){var e,r,n,a,i,o,s,l,c=1/0,u=-1/0,h=1/0,f=-1/0;if(e.forEach(eo),(r=e[0]).x=-r.r,r.y=0,x(r),l>1&&((n=e[1]).x=n.r,n.y=0,x(n),l>2))for(no(r,n,a=e[2]),x(a),Ki(r,a),r._pack_prev=a,Ki(a,n),n=r._pack_next,i=3;i0)for(o=-1;++o=h[0]&&l<=h[1]&&((s=c[t.bisect(f,l,1,d)-1]).y+=g,s.push(i[o]));return c}return i.value=function(t){return arguments.length?(r=t,i):r},i.range=function(t){return arguments.length?(n=ve(t),i):n},i.bins=function(t){return arguments.length?(a="number"==typeof t?function(e){return Xi(e,t)}:ve(t),i):a},i.frequency=function(t){return arguments.length?(e=!!t,i):e},i},t.layout.pack=function(){var e,r=t.layout.hierarchy().sort(Ji),n=0,a=[1,1];function i(t,i){var o=r.call(this,t,i),s=o[0],l=a[0],c=a[1],u=null==e?Math.sqrt:"function"==typeof e?e:function(){return e};if(s.x=s.y=0,Pi(s,function(t){t.r=+u(t.value)}),Pi(s,to),n){var h=n*(e?1:Math.max(2*s.r/l,2*s.r/c))/2;Pi(s,function(t){t.r+=h}),Pi(s,to),Pi(s,function(t){t.r-=h})}return function t(e,r,n,a){var i=e.children;e.x=r+=a*e.x;e.y=n+=a*e.y;e.r*=a;if(i)for(var o=-1,s=i.length;++op.x&&(p=t),t.depth>d.depth&&(d=t)});var g=r(f,p)/2-f.x,v=n[0]/(p.x+r(p,f)/2+g),m=n[1]/(d.depth||1);Ci(u,function(t){t.x=(t.x+g)*v,t.y=t.depth*m})}return c}function o(t){var e=t.children,n=t.parent.children,a=t.i?n[t.i-1]:null;if(e.length){!function(t){var e,r=0,n=0,a=t.children,i=a.length;for(;--i>=0;)(e=a[i]).z+=r,e.m+=r,r+=e.s+(n+=e.c)}(t);var i=(e[0].z+e[e.length-1].z)/2;a?(t.z=a.z+r(t._,a._),t.m=t.z-i):t.z=i}else a&&(t.z=a.z+r(t._,a._));t.parent.A=function(t,e,n){if(e){for(var a,i=t,o=t,s=e,l=i.parent.children[0],c=i.m,u=o.m,h=s.m,f=l.m;s=oo(s),i=io(i),s&&i;)l=io(l),(o=oo(o)).a=t,(a=s.z+h-i.z-c+r(s._,i._))>0&&(so(lo(s,t,n),t,a),c+=a,u+=a),h+=s.m,c+=i.m,f+=l.m,u+=o.m;s&&!oo(o)&&(o.t=s,o.m+=h-u),i&&!io(l)&&(l.t=i,l.m+=c-f,n=t)}return n}(t,a,t.parent.A||n[0])}function s(t){t._.x=t.z+t.parent.m,t.m+=t.parent.m}function l(t){t.x*=n[0],t.y=t.depth*n[1]}return i.separation=function(t){return arguments.length?(r=t,i):r},i.size=function(t){return arguments.length?(a=null==(n=t)?l:null,i):a?null:n},i.nodeSize=function(t){return arguments.length?(a=null==(n=t)?null:l,i):a?n:null},Li(i,e)},t.layout.cluster=function(){var e=t.layout.hierarchy().sort(null).value(null),r=ao,n=[1,1],a=!1;function i(i,o){var s,l=e.call(this,i,o),c=l[0],u=0;Pi(c,function(e){var n=e.children;n&&n.length?(e.x=function(t){return t.reduce(function(t,e){return t+e.x},0)/t.length}(n),e.y=function(e){return 1+t.max(e,function(t){return t.y})}(n)):(e.x=s?u+=r(e,s):0,e.y=0,s=e)});var h=function t(e){var r=e.children;return r&&r.length?t(r[0]):e}(c),f=function t(e){var r,n=e.children;return n&&(r=n.length)?t(n[r-1]):e}(c),p=h.x-r(h,f)/2,d=f.x+r(f,h)/2;return Pi(c,a?function(t){t.x=(t.x-c.x)*n[0],t.y=(c.y-t.y)*n[1]}:function(t){t.x=(t.x-p)/(d-p)*n[0],t.y=(1-(c.y?t.y/c.y:1))*n[1]}),l}return i.separation=function(t){return arguments.length?(r=t,i):r},i.size=function(t){return arguments.length?(a=null==(n=t),i):a?null:n},i.nodeSize=function(t){return arguments.length?(a=null!=(n=t),i):a?n:null},Li(i,e)},t.layout.treemap=function(){var e,r=t.layout.hierarchy(),n=Math.round,a=[1,1],i=null,o=co,s=!1,l="squarify",c=.5*(1+Math.sqrt(5));function u(t,e){for(var r,n,a=-1,i=t.length;++a0;)s.push(r=c[a-1]),s.area+=r.area,"squarify"!==l||(n=p(s,g))<=f?(c.pop(),f=n):(s.area-=s.pop().area,d(s,g,i,!1),g=Math.min(i.dx,i.dy),s.length=s.area=0,f=1/0);s.length&&(d(s,g,i,!0),s.length=s.area=0),e.forEach(h)}}function f(t){var e=t.children;if(e&&e.length){var r,n=o(t),a=e.slice(),i=[];for(u(a,n.dx*n.dy/t.value),i.area=0;r=a.pop();)i.push(r),i.area+=r.area,null!=r.z&&(d(i,r.z?n.dx:n.dy,n,!a.length),i.length=i.area=0);e.forEach(f)}}function p(t,e){for(var r,n=t.area,a=0,i=1/0,o=-1,s=t.length;++oa&&(a=r));return e*=e,(n*=n)?Math.max(e*a*c/n,n/(e*i*c)):1/0}function d(t,e,r,a){var i,o=-1,s=t.length,l=r.x,c=r.y,u=e?n(t.area/e):0;if(e==r.dx){for((a||u>r.dy)&&(u=r.dy);++or.dx)&&(u=r.dx);++o1);return t+e*r*Math.sqrt(-2*Math.log(a)/a)}},logNormal:function(){var e=t.random.normal.apply(t,arguments);return function(){return Math.exp(e())}},bates:function(e){var r=t.random.irwinHall(e);return function(){return r()/e}},irwinHall:function(t){return function(){for(var e=0,r=0;r2?yo:po,s=a?xi:yi;return i=t(e,r,s,n),o=t(r,e,s,Ka),l}function l(t){return i(t)}l.invert=function(t){return o(t)};l.domain=function(t){return arguments.length?(e=t.map(Number),s()):e};l.range=function(t){return arguments.length?(r=t,s()):r};l.rangeRound=function(t){return l.range(t).interpolate(hi)};l.clamp=function(t){return arguments.length?(a=t,s()):a};l.interpolate=function(t){return arguments.length?(n=t,s()):n};l.ticks=function(t){return wo(e,t)};l.tickFormat=function(t,r){return ko(e,t,r)};l.nice=function(t){return bo(e,t),s()};l.copy=function(){return t(e,r,n,a)};return s()}([0,1],[0,1],Ka,!1)};var To={s:1,g:1,p:1,r:1,e:1};function Mo(t){return-Math.floor(Math.log(t)/Math.LN10+.01)}t.scale.log=function(){return function e(r,n,a,i){function o(t){return(a?Math.log(t<0?0:t):-Math.log(t>0?0:-t))/Math.log(n)}function s(t){return a?Math.pow(n,t):-Math.pow(n,-t)}function l(t){return r(o(t))}l.invert=function(t){return s(r.invert(t))};l.domain=function(t){return arguments.length?(a=t[0]>=0,r.domain((i=t.map(Number)).map(o)),l):i};l.base=function(t){return arguments.length?(n=+t,r.domain(i.map(o)),l):n};l.nice=function(){var t=go(i.map(o),a?Math:So);return r.domain(t),i=t.map(s),l};l.ticks=function(){var t=ho(i),e=[],r=t[0],l=t[1],c=Math.floor(o(r)),u=Math.ceil(o(l)),h=n%1?2:n;if(isFinite(u-c)){if(a){for(;c0;f--)e.push(s(c)*f);for(c=0;e[c]l;u--);e=e.slice(c,u)}return e};l.tickFormat=function(e,r){if(!arguments.length)return Ao;arguments.length<2?r=Ao:"function"!=typeof r&&(r=t.format(r));var a=Math.max(1,n*e/l.ticks().length);return function(t){var e=t/s(Math.round(o(t)));return e*n0?a[t-1]:r[0],th?0:1;if(c=St)return l(c,p)+(s?l(s,1-p):"")+"Z";var d,g,v,m,y,x,b,_,w,k,T,M,A=0,S=0,E=[];if((m=(+o.apply(this,arguments)||0)/2)&&(v=n===Io?Math.sqrt(s*s+c*c):+n.apply(this,arguments),p||(S*=-1),c&&(S=It(v/c*Math.sin(m))),s&&(A=It(v/s*Math.sin(m)))),c){y=c*Math.cos(u+S),x=c*Math.sin(u+S),b=c*Math.cos(h-S),_=c*Math.sin(h-S);var L=Math.abs(h-u-2*S)<=Mt?0:1;if(S&&jo(y,x,b,_)===p^L){var C=(u+h)/2;y=c*Math.cos(C),x=c*Math.sin(C),b=_=null}}else y=x=0;if(s){w=s*Math.cos(h-A),k=s*Math.sin(h-A),T=s*Math.cos(u+A),M=s*Math.sin(u+A);var P=Math.abs(u-h+2*A)<=Mt?0:1;if(A&&jo(w,k,T,M)===1-p^P){var O=(u+h)/2;w=s*Math.cos(O),k=s*Math.sin(O),T=M=null}}else w=k=0;if(f>kt&&(d=Math.min(Math.abs(c-s)/2,+r.apply(this,arguments)))>.001){g=s0?0:1}function Vo(t,e,r,n,a){var i=t[0]-e[0],o=t[1]-e[1],s=(a?n:-n)/Math.sqrt(i*i+o*o),l=s*o,c=-s*i,u=t[0]+l,h=t[1]+c,f=e[0]+l,p=e[1]+c,d=(u+f)/2,g=(h+p)/2,v=f-u,m=p-h,y=v*v+m*m,x=r-n,b=u*p-f*h,_=(m<0?-1:1)*Math.sqrt(Math.max(0,x*x*y-b*b)),w=(b*m-v*_)/y,k=(-b*v-m*_)/y,T=(b*m+v*_)/y,M=(-b*v+m*_)/y,A=w-d,S=k-g,E=T-d,L=M-g;return A*A+S*S>E*E+L*L&&(w=T,k=M),[[w-l,k-c],[w*r/x,k*r/x]]}function Uo(t){var e=na,r=aa,n=Xr,a=Ho,i=a.key,o=.7;function s(i){var s,l=[],c=[],u=-1,h=i.length,f=ve(e),p=ve(r);function d(){l.push("M",a(t(c),o))}for(;++u1&&a.push("H",n[0]);return a.join("")},"step-before":Yo,"step-after":Wo,basis:Jo,"basis-open":function(t){if(t.length<4)return Ho(t);var e,r=[],n=-1,a=t.length,i=[0],o=[0];for(;++n<3;)e=t[n],i.push(e[0]),o.push(e[1]);r.push(Ko(ts,i)+","+Ko(ts,o)),--n;for(;++n9&&(a=3*e/Math.sqrt(a),o[s]=a*r,o[s+1]=a*n));s=-1;for(;++s<=l;)a=(t[Math.min(l,s+1)][0]-t[Math.max(0,s-1)][0])/(6*(1+o[s]*o[s])),i.push([a||0,o[s]*a||0]);return i}(t))}});function Ho(t){return t.length>1?t.join("L"):t+"Z"}function Go(t){return t.join("L")+"Z"}function Yo(t){for(var e=0,r=t.length,n=t[0],a=[n[0],",",n[1]];++e1){s=e[1],i=t[l],l++,n+="C"+(a[0]+o[0])+","+(a[1]+o[1])+","+(i[0]-s[0])+","+(i[1]-s[1])+","+i[0]+","+i[1];for(var c=2;cMt)+",1 "+e}function l(t,e,r,n){return"Q 0,0 "+n}return i.radius=function(t){return arguments.length?(r=ve(t),i):r},i.source=function(e){return arguments.length?(t=ve(e),i):t},i.target=function(t){return arguments.length?(e=ve(t),i):e},i.startAngle=function(t){return arguments.length?(n=ve(t),i):n},i.endAngle=function(t){return arguments.length?(a=ve(t),i):a},i},t.svg.diagonal=function(){var t=qn,e=Hn,r=os;function n(n,a){var i=t.call(this,n,a),o=e.call(this,n,a),s=(i.y+o.y)/2,l=[i,{x:i.x,y:s},{x:o.x,y:s},o];return"M"+(l=l.map(r))[0]+"C"+l[1]+" "+l[2]+" "+l[3]}return n.source=function(e){return arguments.length?(t=ve(e),n):t},n.target=function(t){return arguments.length?(e=ve(t),n):e},n.projection=function(t){return arguments.length?(r=t,n):r},n},t.svg.diagonal.radial=function(){var e=t.svg.diagonal(),r=os,n=e.projection;return e.projection=function(t){return arguments.length?n(function(t){return function(){var e=t.apply(this,arguments),r=e[0],n=e[1]-Et;return[r*Math.cos(n),r*Math.sin(n)]}}(r=t)):r},e},t.svg.symbol=function(){var t=ls,e=ss;function r(r,n){return(us.get(t.call(this,r,n))||cs)(e.call(this,r,n))}return r.type=function(e){return arguments.length?(t=ve(e),r):t},r.size=function(t){return arguments.length?(e=ve(t),r):e},r};var us=t.map({circle:cs,cross:function(t){var e=Math.sqrt(t/5)/2;return"M"+-3*e+","+-e+"H"+-e+"V"+-3*e+"H"+e+"V"+-e+"H"+3*e+"V"+e+"H"+e+"V"+3*e+"H"+-e+"V"+e+"H"+-3*e+"Z"},diamond:function(t){var e=Math.sqrt(t/(2*fs)),r=e*fs;return"M0,"+-e+"L"+r+",0 0,"+e+" "+-r+",0Z"},square:function(t){var e=Math.sqrt(t)/2;return"M"+-e+","+-e+"L"+e+","+-e+" "+e+","+e+" "+-e+","+e+"Z"},"triangle-down":function(t){var e=Math.sqrt(t/hs),r=e*hs/2;return"M0,"+r+"L"+e+","+-r+" "+-e+","+-r+"Z"},"triangle-up":function(t){var e=Math.sqrt(t/hs),r=e*hs/2;return"M0,"+-r+"L"+e+","+r+" "+-e+","+r+"Z"}});t.svg.symbolTypes=us.keys();var hs=Math.sqrt(3),fs=Math.tan(30*Lt);W.transition=function(t){for(var e,r,n=vs||++xs,a=ws(t),i=[],o=ms||{time:Date.now(),ease:oi,delay:0,duration:250},s=-1,l=this.length;++s0;)c[--f].call(t,o);if(i>=1)return h.event&&h.event.end.call(t,t.__data__,e),--u.count?delete u[n]:delete t[r],1}h||(i=a.time,o=Te(function(t){var e=h.delay;if(o.t=e+i,e<=t)return f(t-e);o.c=f},0,i),h=u[n]={tween:new b,time:i,timer:o,delay:a.delay,duration:a.duration,ease:a.ease,index:e},a=null,++u.count)}ys.call=W.call,ys.empty=W.empty,ys.node=W.node,ys.size=W.size,t.transition=function(e,r){return e&&e.transition?vs?e.transition(r):e:t.selection().transition(e)},t.transition.prototype=ys,ys.select=function(t){var e,r,n,a=this.id,i=this.namespace,o=[];t=X(t);for(var s=-1,l=this.length;++srect,.s>rect").attr("width",s[1]-s[0])}function g(t){t.select(".extent").attr("y",l[0]),t.selectAll(".extent,.e>rect,.w>rect").attr("height",l[1]-l[0])}function v(){var h,v,m=this,y=t.select(t.event.target),x=n.of(m,arguments),b=t.select(m),_=y.datum(),w=!/^(n|s)$/.test(_)&&a,k=!/^(e|w)$/.test(_)&&i,T=y.classed("extent"),M=xt(m),A=t.mouse(m),S=t.select(o(m)).on("keydown.brush",function(){32==t.event.keyCode&&(T||(h=null,A[0]-=s[1],A[1]-=l[1],T=2),B())}).on("keyup.brush",function(){32==t.event.keyCode&&2==T&&(A[0]+=s[1],A[1]+=l[1],T=0,B())});if(t.event.changedTouches?S.on("touchmove.brush",C).on("touchend.brush",O):S.on("mousemove.brush",C).on("mouseup.brush",O),b.interrupt().selectAll("*").interrupt(),T)A[0]=s[0]-A[0],A[1]=l[0]-A[1];else if(_){var E=+/w$/.test(_),L=+/^n/.test(_);v=[s[1-E]-A[0],l[1-L]-A[1]],A[0]=s[E],A[1]=l[L]}else t.event.altKey&&(h=A.slice());function C(){var e=t.mouse(m),r=!1;v&&(e[0]+=v[0],e[1]+=v[1]),T||(t.event.altKey?(h||(h=[(s[0]+s[1])/2,(l[0]+l[1])/2]),A[0]=s[+(e[0]1?{floor:function(e){for(;s(e=t.floor(e));)e=Ds(e-1);return e},ceil:function(e){for(;s(e=t.ceil(e));)e=Ds(+e+1);return e}}:t))},a.ticks=function(t,e){var r=ho(a.domain()),n=null==t?i(r,10):"number"==typeof t?i(r,t):!t.range&&[{range:t},e];return n&&(t=n[0],e=n[1]),t.range(r[0],Ds(+r[1]+1),e<1?1:e)},a.tickFormat=function(){return n},a.copy=function(){return Is(e.copy(),r,n)},xo(a,e)}function Ds(t){return new Date(t)}Cs.iso=Date.prototype.toISOString&&+new Date("2000-01-01T00:00:00.000Z")?zs:Os,zs.parse=function(t){var e=new Date(t);return isNaN(e)?null:e},zs.toString=Os.toString,Ie.second=Be(function(t){return new De(1e3*Math.floor(t/1e3))},function(t,e){t.setTime(t.getTime()+1e3*Math.floor(e))},function(t){return t.getSeconds()}),Ie.seconds=Ie.second.range,Ie.seconds.utc=Ie.second.utc.range,Ie.minute=Be(function(t){return new De(6e4*Math.floor(t/6e4))},function(t,e){t.setTime(t.getTime()+6e4*Math.floor(e))},function(t){return t.getMinutes()}),Ie.minutes=Ie.minute.range,Ie.minutes.utc=Ie.minute.utc.range,Ie.hour=Be(function(t){var e=t.getTimezoneOffset()/60;return new De(36e5*(Math.floor(t/36e5-e)+e))},function(t,e){t.setTime(t.getTime()+36e5*Math.floor(e))},function(t){return t.getHours()}),Ie.hours=Ie.hour.range,Ie.hours.utc=Ie.hour.utc.range,Ie.month=Be(function(t){return(t=Ie.day(t)).setDate(1),t},function(t,e){t.setMonth(t.getMonth()+e)},function(t){return t.getMonth()}),Ie.months=Ie.month.range,Ie.months.utc=Ie.month.utc.range;var Rs=[1e3,5e3,15e3,3e4,6e4,3e5,9e5,18e5,36e5,108e5,216e5,432e5,864e5,1728e5,6048e5,2592e6,7776e6,31536e6],Fs=[[Ie.second,1],[Ie.second,5],[Ie.second,15],[Ie.second,30],[Ie.minute,1],[Ie.minute,5],[Ie.minute,15],[Ie.minute,30],[Ie.hour,1],[Ie.hour,3],[Ie.hour,6],[Ie.hour,12],[Ie.day,1],[Ie.day,2],[Ie.week,1],[Ie.month,1],[Ie.month,3],[Ie.year,1]],Bs=Cs.multi([[".%L",function(t){return t.getMilliseconds()}],[":%S",function(t){return t.getSeconds()}],["%I:%M",function(t){return t.getMinutes()}],["%I %p",function(t){return t.getHours()}],["%a %d",function(t){return t.getDay()&&1!=t.getDate()}],["%b %d",function(t){return 1!=t.getDate()}],["%B",function(t){return t.getMonth()}],["%Y",Xr]]),Ns={range:function(e,r,n){return t.range(Math.ceil(e/n)*n,+r,n).map(Ds)},floor:P,ceil:P};Fs.year=Ie.year,Ie.scale=function(){return Is(t.scale.linear(),Fs,Bs)};var js=Fs.map(function(t){return[t[0].utc,t[1]]}),Vs=Ps.multi([[".%L",function(t){return t.getUTCMilliseconds()}],[":%S",function(t){return t.getUTCSeconds()}],["%I:%M",function(t){return t.getUTCMinutes()}],["%I %p",function(t){return t.getUTCHours()}],["%a %d",function(t){return t.getUTCDay()&&1!=t.getUTCDate()}],["%b %d",function(t){return 1!=t.getUTCDate()}],["%B",function(t){return t.getUTCMonth()}],["%Y",Xr]]);function Us(t){return JSON.parse(t.responseText)}function qs(t){var e=a.createRange();return e.selectNode(a.body),e.createContextualFragment(t.responseText)}js.year=Ie.year.utc,Ie.scale.utc=function(){return Is(t.scale.linear(),js,Vs)},t.text=me(function(t){return t.responseText}),t.json=function(t,e){return ye(t,"application/json",Us,e)},t.html=function(t,e){return ye(t,"text/html",qs,e)},t.xml=me(function(t){return t.responseXML}),"object"==typeof e&&e.exports?e.exports=t:this.d3=t}()},{}],166:[function(t,e,r){e.exports=function(){for(var t=0;t=2)return!1;t[r]=n}return!0}):_.filter(function(t){for(var e=0;e<=s;++e){var r=m[t[e]];if(r<0)return!1;t[e]=r}return!0});if(1&s)for(var u=0;u<_.length;++u){var b=_[u],f=b[0];b[0]=b[1],b[1]=f}return _}},{"incremental-convex-hull":415,uniq:546}],168:[function(t,e,r){"use strict";e.exports=i;var n=(i.canvas=document.createElement("canvas")).getContext("2d"),a=o([32,126]);function i(t,e){Array.isArray(t)&&(t=t.join(", "));var r,i={},s=16,l=.05;e&&(2===e.length&&"number"==typeof e[0]?r=o(e):Array.isArray(e)?r=e:(e.o?r=o(e.o):e.pairs&&(r=e.pairs),e.fontSize&&(s=e.fontSize),null!=e.threshold&&(l=e.threshold))),r||(r=a),n.font=s+"px "+t;for(var c=0;cs*l){var p=(f-h)/s;i[u]=1e3*p}}return i}function o(t){for(var e=[],r=t[0];r<=t[1];r++)for(var n=String.fromCharCode(r),a=t[0];a>>31},e.exports.exponent=function(t){return(e.exports.hi(t)<<1>>>21)-1023},e.exports.fraction=function(t){var r=e.exports.lo(t),n=e.exports.hi(t),a=1048575&n;return 2146435072&n&&(a+=1<<20),[r,a]},e.exports.denormalized=function(t){return!(2146435072&e.exports.hi(t))}}).call(this,t("buffer").Buffer)},{buffer:107}],170:[function(t,e,r){var n=t("abs-svg-path"),a=t("normalize-svg-path"),i={M:"moveTo",C:"bezierCurveTo"};e.exports=function(t,e){t.beginPath(),a(n(e)).forEach(function(e){var r=e[0],n=e.slice(1);t[i[r]].apply(t,n)}),t.closePath()}},{"abs-svg-path":63,"normalize-svg-path":454}],171:[function(t,e,r){e.exports=function(t){switch(t){case"int8":return Int8Array;case"int16":return Int16Array;case"int32":return Int32Array;case"uint8":return Uint8Array;case"uint16":return Uint16Array;case"uint32":return Uint32Array;case"float32":return Float32Array;case"float64":return Float64Array;case"array":return Array;case"uint8_clamped":return Uint8ClampedArray}}},{}],172:[function(t,e,r){"use strict";e.exports=function(t,e){switch("undefined"==typeof e&&(e=0),typeof t){case"number":if(t>0)return function(t,e){var r,n;for(r=new Array(t),n=0;n80*r){n=l=t[0],s=c=t[1];for(var b=r;bl&&(l=u),p>c&&(c=p);d=0!==(d=Math.max(l-n,c-s))?1/d:0}return o(y,x,r,n,s,d),x}function a(t,e,r,n,a){var i,o;if(a===E(t,e,r,n)>0)for(i=e;i=e;i-=n)o=M(i,t[i],t[i+1],o);return o&&x(o,o.next)&&(A(o),o=o.next),o}function i(t,e){if(!t)return t;e||(e=t);var r,n=t;do{if(r=!1,n.steiner||!x(n,n.next)&&0!==y(n.prev,n,n.next))n=n.next;else{if(A(n),(n=e=n.prev)===n.next)break;r=!0}}while(r||n!==e);return e}function o(t,e,r,n,a,h,f){if(t){!f&&h&&function(t,e,r,n){var a=t;do{null===a.z&&(a.z=d(a.x,a.y,e,r,n)),a.prevZ=a.prev,a.nextZ=a.next,a=a.next}while(a!==t);a.prevZ.nextZ=null,a.prevZ=null,function(t){var e,r,n,a,i,o,s,l,c=1;do{for(r=t,t=null,i=null,o=0;r;){for(o++,n=r,s=0,e=0;e0||l>0&&n;)0!==s&&(0===l||!n||r.z<=n.z)?(a=r,r=r.nextZ,s--):(a=n,n=n.nextZ,l--),i?i.nextZ=a:t=a,a.prevZ=i,i=a;r=n}i.nextZ=null,c*=2}while(o>1)}(a)}(t,n,a,h);for(var p,g,v=t;t.prev!==t.next;)if(p=t.prev,g=t.next,h?l(t,n,a,h):s(t))e.push(p.i/r),e.push(t.i/r),e.push(g.i/r),A(t),t=g.next,v=g.next;else if((t=g)===v){f?1===f?o(t=c(i(t),e,r),e,r,n,a,h,2):2===f&&u(t,e,r,n,a,h):o(i(t),e,r,n,a,h,1);break}}}function s(t){var e=t.prev,r=t,n=t.next;if(y(e,r,n)>=0)return!1;for(var a=t.next.next;a!==t.prev;){if(v(e.x,e.y,r.x,r.y,n.x,n.y,a.x,a.y)&&y(a.prev,a,a.next)>=0)return!1;a=a.next}return!0}function l(t,e,r,n){var a=t.prev,i=t,o=t.next;if(y(a,i,o)>=0)return!1;for(var s=a.xi.x?a.x>o.x?a.x:o.x:i.x>o.x?i.x:o.x,u=a.y>i.y?a.y>o.y?a.y:o.y:i.y>o.y?i.y:o.y,h=d(s,l,e,r,n),f=d(c,u,e,r,n),p=t.prevZ,g=t.nextZ;p&&p.z>=h&&g&&g.z<=f;){if(p!==t.prev&&p!==t.next&&v(a.x,a.y,i.x,i.y,o.x,o.y,p.x,p.y)&&y(p.prev,p,p.next)>=0)return!1;if(p=p.prevZ,g!==t.prev&&g!==t.next&&v(a.x,a.y,i.x,i.y,o.x,o.y,g.x,g.y)&&y(g.prev,g,g.next)>=0)return!1;g=g.nextZ}for(;p&&p.z>=h;){if(p!==t.prev&&p!==t.next&&v(a.x,a.y,i.x,i.y,o.x,o.y,p.x,p.y)&&y(p.prev,p,p.next)>=0)return!1;p=p.prevZ}for(;g&&g.z<=f;){if(g!==t.prev&&g!==t.next&&v(a.x,a.y,i.x,i.y,o.x,o.y,g.x,g.y)&&y(g.prev,g,g.next)>=0)return!1;g=g.nextZ}return!0}function c(t,e,r){var n=t;do{var a=n.prev,o=n.next.next;!x(a,o)&&b(a,n,n.next,o)&&k(a,o)&&k(o,a)&&(e.push(a.i/r),e.push(n.i/r),e.push(o.i/r),A(n),A(n.next),n=t=o),n=n.next}while(n!==t);return i(n)}function u(t,e,r,n,a,s){var l=t;do{for(var c=l.next.next;c!==l.prev;){if(l.i!==c.i&&m(l,c)){var u=T(l,c);return l=i(l,l.next),u=i(u,u.next),o(l,e,r,n,a,s),void o(u,e,r,n,a,s)}c=c.next}l=l.next}while(l!==t)}function h(t,e){return t.x-e.x}function f(t,e){if(e=function(t,e){var r,n=e,a=t.x,i=t.y,o=-1/0;do{if(i<=n.y&&i>=n.next.y&&n.next.y!==n.y){var s=n.x+(i-n.y)*(n.next.x-n.x)/(n.next.y-n.y);if(s<=a&&s>o){if(o=s,s===a){if(i===n.y)return n;if(i===n.next.y)return n.next}r=n.x=n.x&&n.x>=u&&a!==n.x&&v(ir.x||n.x===r.x&&p(r,n)))&&(r=n,f=l)),n=n.next}while(n!==c);return r}(t,e)){var r=T(e,t);i(r,r.next)}}function p(t,e){return y(t.prev,t,e.prev)<0&&y(e.next,t,t.next)<0}function d(t,e,r,n,a){return(t=1431655765&((t=858993459&((t=252645135&((t=16711935&((t=32767*(t-r)*a)|t<<8))|t<<4))|t<<2))|t<<1))|(e=1431655765&((e=858993459&((e=252645135&((e=16711935&((e=32767*(e-n)*a)|e<<8))|e<<4))|e<<2))|e<<1))<<1}function g(t){var e=t,r=t;do{(e.x=0&&(t-o)*(n-s)-(r-o)*(e-s)>=0&&(r-o)*(i-s)-(a-o)*(n-s)>=0}function m(t,e){return t.next.i!==e.i&&t.prev.i!==e.i&&!function(t,e){var r=t;do{if(r.i!==t.i&&r.next.i!==t.i&&r.i!==e.i&&r.next.i!==e.i&&b(r,r.next,t,e))return!0;r=r.next}while(r!==t);return!1}(t,e)&&(k(t,e)&&k(e,t)&&function(t,e){var r=t,n=!1,a=(t.x+e.x)/2,i=(t.y+e.y)/2;do{r.y>i!=r.next.y>i&&r.next.y!==r.y&&a<(r.next.x-r.x)*(i-r.y)/(r.next.y-r.y)+r.x&&(n=!n),r=r.next}while(r!==t);return n}(t,e)&&(y(t.prev,t,e.prev)||y(t,e.prev,e))||x(t,e)&&y(t.prev,t,t.next)>0&&y(e.prev,e,e.next)>0)}function y(t,e,r){return(e.y-t.y)*(r.x-e.x)-(e.x-t.x)*(r.y-e.y)}function x(t,e){return t.x===e.x&&t.y===e.y}function b(t,e,r,n){var a=w(y(t,e,r)),i=w(y(t,e,n)),o=w(y(r,n,t)),s=w(y(r,n,e));return a!==i&&o!==s||(!(0!==a||!_(t,r,e))||(!(0!==i||!_(t,n,e))||(!(0!==o||!_(r,t,n))||!(0!==s||!_(r,e,n)))))}function _(t,e,r){return e.x<=Math.max(t.x,r.x)&&e.x>=Math.min(t.x,r.x)&&e.y<=Math.max(t.y,r.y)&&e.y>=Math.min(t.y,r.y)}function w(t){return t>0?1:t<0?-1:0}function k(t,e){return y(t.prev,t,t.next)<0?y(t,e,t.next)>=0&&y(t,t.prev,e)>=0:y(t,e,t.prev)<0||y(t,t.next,e)<0}function T(t,e){var r=new S(t.i,t.x,t.y),n=new S(e.i,e.x,e.y),a=t.next,i=e.prev;return t.next=e,e.prev=t,r.next=a,a.prev=r,n.next=r,r.prev=n,i.next=n,n.prev=i,n}function M(t,e,r,n){var a=new S(t,e,r);return n?(a.next=n.next,a.prev=n,n.next.prev=a,n.next=a):(a.prev=a,a.next=a),a}function A(t){t.next.prev=t.prev,t.prev.next=t.next,t.prevZ&&(t.prevZ.nextZ=t.nextZ),t.nextZ&&(t.nextZ.prevZ=t.prevZ)}function S(t,e,r){this.i=t,this.x=e,this.y=r,this.prev=null,this.next=null,this.z=null,this.prevZ=null,this.nextZ=null,this.steiner=!1}function E(t,e,r,n){for(var a=0,i=e,o=r-n;i0&&(n+=t[a-1].length,r.holes.push(n))}return r}},{}],174:[function(t,e,r){"use strict";e.exports=function(t,e){var r=t.length;if("number"!=typeof e){e=0;for(var a=0;a=e})}(e);for(var r,a=n(t).components.filter(function(t){return t.length>1}),i=1/0,o=0;o=55296&&y<=56319&&(w+=t[++r]),w=k?f.call(k,T,w,g):w,e?(p.value=w,d(v,g,p)):v[g]=w,++g;m=g}if(void 0===m)for(m=o(t.length),e&&(v=new e(m)),r=0;r0?1:-1}},{}],186:[function(t,e,r){"use strict";var n=t("../math/sign"),a=Math.abs,i=Math.floor;e.exports=function(t){return isNaN(t)?0:0!==(t=Number(t))&&isFinite(t)?n(t)*i(a(t)):t}},{"../math/sign":183}],187:[function(t,e,r){"use strict";var n=t("./to-integer"),a=Math.max;e.exports=function(t){return a(0,n(t))}},{"./to-integer":186}],188:[function(t,e,r){"use strict";var n=t("./valid-callable"),a=t("./valid-value"),i=Function.prototype.bind,o=Function.prototype.call,s=Object.keys,l=Object.prototype.propertyIsEnumerable;e.exports=function(t,e){return function(r,c){var u,h=arguments[2],f=arguments[3];return r=Object(a(r)),n(c),u=s(r),f&&u.sort("function"==typeof f?i.call(f,r):void 0),"function"!=typeof t&&(t=u[t]),o.call(t,u,function(t,n){return l.call(r,t)?o.call(c,h,r[t],t,r,n):e})}}},{"./valid-callable":206,"./valid-value":208}],189:[function(t,e,r){"use strict";e.exports=t("./is-implemented")()?Object.assign:t("./shim")},{"./is-implemented":190,"./shim":191}],190:[function(t,e,r){"use strict";e.exports=function(){var t,e=Object.assign;return"function"==typeof e&&(e(t={foo:"raz"},{bar:"dwa"},{trzy:"trzy"}),t.foo+t.bar+t.trzy==="razdwatrzy")}},{}],191:[function(t,e,r){"use strict";var n=t("../keys"),a=t("../valid-value"),i=Math.max;e.exports=function(t,e){var r,o,s,l=i(arguments.length,2);for(t=Object(a(t)),s=function(n){try{t[n]=e[n]}catch(t){r||(r=t)}},o=1;o-1}},{}],212:[function(t,e,r){"use strict";var n=Object.prototype.toString,a=n.call("");e.exports=function(t){return"string"==typeof t||t&&"object"==typeof t&&(t instanceof String||n.call(t)===a)||!1}},{}],213:[function(t,e,r){"use strict";var n=Object.create(null),a=Math.random;e.exports=function(){var t;do{t=a().toString(36).slice(2)}while(n[t]);return t}},{}],214:[function(t,e,r){"use strict";var n,a=t("es5-ext/object/set-prototype-of"),i=t("es5-ext/string/#/contains"),o=t("d"),s=t("es6-symbol"),l=t("./"),c=Object.defineProperty;n=e.exports=function(t,e){if(!(this instanceof n))throw new TypeError("Constructor requires 'new'");l.call(this,t),e=e?i.call(e,"key+value")?"key+value":i.call(e,"key")?"key":"value":"value",c(this,"__kind__",o("",e))},a&&a(n,l),delete n.prototype.constructor,n.prototype=Object.create(l.prototype,{_resolve:o(function(t){return"value"===this.__kind__?this.__list__[t]:"key+value"===this.__kind__?[t,this.__list__[t]]:t})}),c(n.prototype,s.toStringTag,o("c","Array Iterator"))},{"./":217,d:153,"es5-ext/object/set-prototype-of":203,"es5-ext/string/#/contains":209,"es6-symbol":222}],215:[function(t,e,r){"use strict";var n=t("es5-ext/function/is-arguments"),a=t("es5-ext/object/valid-callable"),i=t("es5-ext/string/is-string"),o=t("./get"),s=Array.isArray,l=Function.prototype.call,c=Array.prototype.some;e.exports=function(t,e){var r,u,h,f,p,d,g,v,m=arguments[2];if(s(t)||n(t)?r="array":i(t)?r="string":t=o(t),a(e),h=function(){f=!0},"array"!==r)if("string"!==r)for(u=t.next();!u.done;){if(l.call(e,m,u.value,h),f)return;u=t.next()}else for(d=t.length,p=0;p=55296&&v<=56319&&(g+=t[++p]),l.call(e,m,g,h),!f);++p);else c.call(t,function(t){return l.call(e,m,t,h),f})}},{"./get":216,"es5-ext/function/is-arguments":180,"es5-ext/object/valid-callable":206,"es5-ext/string/is-string":212}],216:[function(t,e,r){"use strict";var n=t("es5-ext/function/is-arguments"),a=t("es5-ext/string/is-string"),i=t("./array"),o=t("./string"),s=t("./valid-iterable"),l=t("es6-symbol").iterator;e.exports=function(t){return"function"==typeof s(t)[l]?t[l]():n(t)?new i(t):a(t)?new o(t):new i(t)}},{"./array":214,"./string":219,"./valid-iterable":220,"es5-ext/function/is-arguments":180,"es5-ext/string/is-string":212,"es6-symbol":222}],217:[function(t,e,r){"use strict";var n,a=t("es5-ext/array/#/clear"),i=t("es5-ext/object/assign"),o=t("es5-ext/object/valid-callable"),s=t("es5-ext/object/valid-value"),l=t("d"),c=t("d/auto-bind"),u=t("es6-symbol"),h=Object.defineProperty,f=Object.defineProperties;e.exports=n=function(t,e){if(!(this instanceof n))throw new TypeError("Constructor requires 'new'");f(this,{__list__:l("w",s(t)),__context__:l("w",e),__nextIndex__:l("w",0)}),e&&(o(e.on),e.on("_add",this._onAdd),e.on("_delete",this._onDelete),e.on("_clear",this._onClear))},delete n.prototype.constructor,f(n.prototype,i({_next:l(function(){var t;if(this.__list__)return this.__redo__&&void 0!==(t=this.__redo__.shift())?t:this.__nextIndex__=this.__nextIndex__||(++this.__nextIndex__,this.__redo__?(this.__redo__.forEach(function(e,r){e>=t&&(this.__redo__[r]=++e)},this),this.__redo__.push(t)):h(this,"__redo__",l("c",[t])))}),_onDelete:l(function(t){var e;t>=this.__nextIndex__||(--this.__nextIndex__,this.__redo__&&(-1!==(e=this.__redo__.indexOf(t))&&this.__redo__.splice(e,1),this.__redo__.forEach(function(e,r){e>t&&(this.__redo__[r]=--e)},this)))}),_onClear:l(function(){this.__redo__&&a.call(this.__redo__),this.__nextIndex__=0})}))),h(n.prototype,u.iterator,l(function(){return this}))},{d:153,"d/auto-bind":152,"es5-ext/array/#/clear":176,"es5-ext/object/assign":189,"es5-ext/object/valid-callable":206,"es5-ext/object/valid-value":208,"es6-symbol":222}],218:[function(t,e,r){"use strict";var n=t("es5-ext/function/is-arguments"),a=t("es5-ext/object/is-value"),i=t("es5-ext/string/is-string"),o=t("es6-symbol").iterator,s=Array.isArray;e.exports=function(t){return!!a(t)&&(!!s(t)||(!!i(t)||(!!n(t)||"function"==typeof t[o])))}},{"es5-ext/function/is-arguments":180,"es5-ext/object/is-value":197,"es5-ext/string/is-string":212,"es6-symbol":222}],219:[function(t,e,r){"use strict";var n,a=t("es5-ext/object/set-prototype-of"),i=t("d"),o=t("es6-symbol"),s=t("./"),l=Object.defineProperty;n=e.exports=function(t){if(!(this instanceof n))throw new TypeError("Constructor requires 'new'");t=String(t),s.call(this,t),l(this,"__length__",i("",t.length))},a&&a(n,s),delete n.prototype.constructor,n.prototype=Object.create(s.prototype,{_next:i(function(){if(this.__list__)return this.__nextIndex__=55296&&e<=56319?r+this.__list__[this.__nextIndex__++]:r})}),l(n.prototype,o.toStringTag,i("c","String Iterator"))},{"./":217,d:153,"es5-ext/object/set-prototype-of":203,"es6-symbol":222}],220:[function(t,e,r){"use strict";var n=t("./is-iterable");e.exports=function(t){if(!n(t))throw new TypeError(t+" is not iterable");return t}},{"./is-iterable":218}],221:[function(t,e,r){(function(n,a){!function(t,n){"object"==typeof r&&"undefined"!=typeof e?e.exports=n():t.ES6Promise=n()}(this,function(){"use strict";function e(t){return"function"==typeof t}var r=Array.isArray?Array.isArray:function(t){return"[object Array]"===Object.prototype.toString.call(t)},i=0,o=void 0,s=void 0,l=function(t,e){g[i]=t,g[i+1]=e,2===(i+=2)&&(s?s(v):_())};var c="undefined"!=typeof window?window:void 0,u=c||{},h=u.MutationObserver||u.WebKitMutationObserver,f="undefined"==typeof self&&"undefined"!=typeof n&&"[object process]"==={}.toString.call(n),p="undefined"!=typeof Uint8ClampedArray&&"undefined"!=typeof importScripts&&"undefined"!=typeof MessageChannel;function d(){var t=setTimeout;return function(){return t(v,1)}}var g=new Array(1e3);function v(){for(var t=0;t=r-1){f=l.length-1;var d=t-e[r-1];for(p=0;p=r-1)for(var u=s.length-1,h=(e[r-1],0);h=0;--r)if(t[--e])return!1;return!0},s.jump=function(t){var e=this.lastT(),r=this.dimension;if(!(t0;--h)n.push(i(l[h-1],c[h-1],arguments[h])),a.push(0)}},s.push=function(t){var e=this.lastT(),r=this.dimension;if(!(t1e-6?1/s:0;this._time.push(t);for(var f=r;f>0;--f){var p=i(c[f-1],u[f-1],arguments[f]);n.push(p),a.push((p-n[o++])*h)}}},s.set=function(t){var e=this.dimension;if(!(t0;--l)r.push(i(o[l-1],s[l-1],arguments[l])),n.push(0)}},s.move=function(t){var e=this.lastT(),r=this.dimension;if(!(t<=e||arguments.length!==r+1)){var n=this._state,a=this._velocity,o=n.length-this.dimension,s=this.bounds,l=s[0],c=s[1],u=t-e,h=u>1e-6?1/u:0;this._time.push(t);for(var f=r;f>0;--f){var p=arguments[f];n.push(i(l[f-1],c[f-1],n[o++]+p)),a.push(p*h)}}},s.idle=function(t){var e=this.lastT();if(!(t=0;--h)n.push(i(l[h],c[h],n[o]+u*a[o])),a.push(0),o+=1}}},{"binary-search-bounds":93,"cubic-hermite":147}],230:[function(t,e,r){var n=t("dtype");e.exports=function(t,e,r){if(!t)throw new TypeError("must specify data as first parameter");if(r=0|+(r||0),Array.isArray(t)&&t[0]&&"number"==typeof t[0][0]){var a,i,o,s,l=t[0].length,c=t.length*l;e&&"string"!=typeof e||(e=new(n(e||"float32"))(c+r));var u=e.length-r;if(c!==u)throw new Error("source length "+c+" ("+l+"x"+t.length+") does not match destination length "+u);for(a=0,o=r;ae[0]-o[0]/2&&(f=o[0]/2,p+=o[1]);return r}},{"css-font/stringify":144}],232:[function(t,e,r){"use strict";function n(t,e){e||(e={}),("string"==typeof t||Array.isArray(t))&&(e.family=t);var r=Array.isArray(e.family)?e.family.join(", "):e.family;if(!r)throw Error("`family` must be defined");var s=e.size||e.fontSize||e.em||48,l=e.weight||e.fontWeight||"",c=(t=[e.style||e.fontStyle||"",l,s].join(" ")+"px "+r,e.origin||"top");if(n.cache[r]&&s<=n.cache[r].em)return a(n.cache[r],c);var u=e.canvas||n.canvas,h=u.getContext("2d"),f={upper:void 0!==e.upper?e.upper:"H",lower:void 0!==e.lower?e.lower:"x",descent:void 0!==e.descent?e.descent:"p",ascent:void 0!==e.ascent?e.ascent:"h",tittle:void 0!==e.tittle?e.tittle:"i",overshoot:void 0!==e.overshoot?e.overshoot:"O"},p=Math.ceil(1.5*s);u.height=p,u.width=.5*p,h.font=t;var d={top:0};h.clearRect(0,0,p,p),h.textBaseline="top",h.fillStyle="black",h.fillText("H",0,0);var g=i(h.getImageData(0,0,p,p));h.clearRect(0,0,p,p),h.textBaseline="bottom",h.fillText("H",0,p);var v=i(h.getImageData(0,0,p,p));d.lineHeight=d.bottom=p-v+g,h.clearRect(0,0,p,p),h.textBaseline="alphabetic",h.fillText("H",0,p);var m=p-i(h.getImageData(0,0,p,p))-1+g;d.baseline=d.alphabetic=m,h.clearRect(0,0,p,p),h.textBaseline="middle",h.fillText("H",0,.5*p);var y=i(h.getImageData(0,0,p,p));d.median=d.middle=p-y-1+g-.5*p,h.clearRect(0,0,p,p),h.textBaseline="hanging",h.fillText("H",0,.5*p);var x=i(h.getImageData(0,0,p,p));d.hanging=p-x-1+g-.5*p,h.clearRect(0,0,p,p),h.textBaseline="ideographic",h.fillText("H",0,p);var b=i(h.getImageData(0,0,p,p));if(d.ideographic=p-b-1+g,f.upper&&(h.clearRect(0,0,p,p),h.textBaseline="top",h.fillText(f.upper,0,0),d.upper=i(h.getImageData(0,0,p,p)),d.capHeight=d.baseline-d.upper),f.lower&&(h.clearRect(0,0,p,p),h.textBaseline="top",h.fillText(f.lower,0,0),d.lower=i(h.getImageData(0,0,p,p)),d.xHeight=d.baseline-d.lower),f.tittle&&(h.clearRect(0,0,p,p),h.textBaseline="top",h.fillText(f.tittle,0,0),d.tittle=i(h.getImageData(0,0,p,p))),f.ascent&&(h.clearRect(0,0,p,p),h.textBaseline="top",h.fillText(f.ascent,0,0),d.ascent=i(h.getImageData(0,0,p,p))),f.descent&&(h.clearRect(0,0,p,p),h.textBaseline="top",h.fillText(f.descent,0,0),d.descent=o(h.getImageData(0,0,p,p))),f.overshoot){h.clearRect(0,0,p,p),h.textBaseline="top",h.fillText(f.overshoot,0,0);var _=o(h.getImageData(0,0,p,p));d.overshoot=_-m}for(var w in d)d[w]/=s;return d.em=s,n.cache[r]=d,a(d,c)}function a(t,e){var r={};for(var n in"string"==typeof e&&(e=t[e]),t)"em"!==n&&(r[n]=t[n]-e);return r}function i(t){for(var e=t.height,r=t.data,n=3;n0;n-=4)if(0!==r[n])return Math.floor(.25*(n-3)/e)}e.exports=n,n.canvas=document.createElement("canvas"),n.cache={}},{}],233:[function(t,e,r){"use strict";e.exports=function(t){return new c(t||d,null)};var n=0,a=1;function i(t,e,r,n,a,i){this._color=t,this.key=e,this.value=r,this.left=n,this.right=a,this._count=i}function o(t){return new i(t._color,t.key,t.value,t.left,t.right,t._count)}function s(t,e){return new i(t,e.key,e.value,e.left,e.right,e._count)}function l(t){t._count=1+(t.left?t.left._count:0)+(t.right?t.right._count:0)}function c(t,e){this._compare=t,this.root=e}var u=c.prototype;function h(t,e){this.tree=t,this._stack=e}Object.defineProperty(u,"keys",{get:function(){var t=[];return this.forEach(function(e,r){t.push(e)}),t}}),Object.defineProperty(u,"values",{get:function(){var t=[];return this.forEach(function(e,r){t.push(r)}),t}}),Object.defineProperty(u,"length",{get:function(){return this.root?this.root._count:0}}),u.insert=function(t,e){for(var r=this._compare,o=this.root,u=[],h=[];o;){var f=r(t,o.key);u.push(o),h.push(f),o=f<=0?o.left:o.right}u.push(new i(n,t,e,null,null,1));for(var p=u.length-2;p>=0;--p){o=u[p];h[p]<=0?u[p]=new i(o._color,o.key,o.value,u[p+1],o.right,o._count+1):u[p]=new i(o._color,o.key,o.value,o.left,u[p+1],o._count+1)}for(p=u.length-1;p>1;--p){var d=u[p-1];o=u[p];if(d._color===a||o._color===a)break;var g=u[p-2];if(g.left===d)if(d.left===o){if(!(v=g.right)||v._color!==n){if(g._color=n,g.left=d.right,d._color=a,d.right=g,u[p-2]=d,u[p-1]=o,l(g),l(d),p>=3)(m=u[p-3]).left===g?m.left=d:m.right=d;break}d._color=a,g.right=s(a,v),g._color=n,p-=1}else{if(!(v=g.right)||v._color!==n){if(d.right=o.left,g._color=n,g.left=o.right,o._color=a,o.left=d,o.right=g,u[p-2]=o,u[p-1]=d,l(g),l(d),l(o),p>=3)(m=u[p-3]).left===g?m.left=o:m.right=o;break}d._color=a,g.right=s(a,v),g._color=n,p-=1}else if(d.right===o){if(!(v=g.left)||v._color!==n){if(g._color=n,g.right=d.left,d._color=a,d.left=g,u[p-2]=d,u[p-1]=o,l(g),l(d),p>=3)(m=u[p-3]).right===g?m.right=d:m.left=d;break}d._color=a,g.left=s(a,v),g._color=n,p-=1}else{var v;if(!(v=g.left)||v._color!==n){var m;if(d.left=o.right,g._color=n,g.right=o.left,o._color=a,o.right=d,o.left=g,u[p-2]=o,u[p-1]=d,l(g),l(d),l(o),p>=3)(m=u[p-3]).right===g?m.right=o:m.left=o;break}d._color=a,g.left=s(a,v),g._color=n,p-=1}}return u[0]._color=a,new c(r,u[0])},u.forEach=function(t,e,r){if(this.root)switch(arguments.length){case 1:return function t(e,r){var n;if(r.left&&(n=t(e,r.left)))return n;return(n=e(r.key,r.value))||(r.right?t(e,r.right):void 0)}(t,this.root);case 2:return function t(e,r,n,a){if(r(e,a.key)<=0){var i;if(a.left&&(i=t(e,r,n,a.left)))return i;if(i=n(a.key,a.value))return i}if(a.right)return t(e,r,n,a.right)}(e,this._compare,t,this.root);case 3:if(this._compare(e,r)>=0)return;return function t(e,r,n,a,i){var o,s=n(e,i.key),l=n(r,i.key);if(s<=0){if(i.left&&(o=t(e,r,n,a,i.left)))return o;if(l>0&&(o=a(i.key,i.value)))return o}if(l>0&&i.right)return t(e,r,n,a,i.right)}(e,r,this._compare,t,this.root)}},Object.defineProperty(u,"begin",{get:function(){for(var t=[],e=this.root;e;)t.push(e),e=e.left;return new h(this,t)}}),Object.defineProperty(u,"end",{get:function(){for(var t=[],e=this.root;e;)t.push(e),e=e.right;return new h(this,t)}}),u.at=function(t){if(t<0)return new h(this,[]);for(var e=this.root,r=[];;){if(r.push(e),e.left){if(t=e.right._count)break;e=e.right}return new h(this,[])},u.ge=function(t){for(var e=this._compare,r=this.root,n=[],a=0;r;){var i=e(t,r.key);n.push(r),i<=0&&(a=n.length),r=i<=0?r.left:r.right}return n.length=a,new h(this,n)},u.gt=function(t){for(var e=this._compare,r=this.root,n=[],a=0;r;){var i=e(t,r.key);n.push(r),i<0&&(a=n.length),r=i<0?r.left:r.right}return n.length=a,new h(this,n)},u.lt=function(t){for(var e=this._compare,r=this.root,n=[],a=0;r;){var i=e(t,r.key);n.push(r),i>0&&(a=n.length),r=i<=0?r.left:r.right}return n.length=a,new h(this,n)},u.le=function(t){for(var e=this._compare,r=this.root,n=[],a=0;r;){var i=e(t,r.key);n.push(r),i>=0&&(a=n.length),r=i<0?r.left:r.right}return n.length=a,new h(this,n)},u.find=function(t){for(var e=this._compare,r=this.root,n=[];r;){var a=e(t,r.key);if(n.push(r),0===a)return new h(this,n);r=a<=0?r.left:r.right}return new h(this,[])},u.remove=function(t){var e=this.find(t);return e?e.remove():this},u.get=function(t){for(var e=this._compare,r=this.root;r;){var n=e(t,r.key);if(0===n)return r.value;r=n<=0?r.left:r.right}};var f=h.prototype;function p(t,e){t.key=e.key,t.value=e.value,t.left=e.left,t.right=e.right,t._color=e._color,t._count=e._count}function d(t,e){return te?1:0}Object.defineProperty(f,"valid",{get:function(){return this._stack.length>0}}),Object.defineProperty(f,"node",{get:function(){return this._stack.length>0?this._stack[this._stack.length-1]:null},enumerable:!0}),f.clone=function(){return new h(this.tree,this._stack.slice())},f.remove=function(){var t=this._stack;if(0===t.length)return this.tree;var e=new Array(t.length),r=t[t.length-1];e[e.length-1]=new i(r._color,r.key,r.value,r.left,r.right,r._count);for(var u=t.length-2;u>=0;--u){(r=t[u]).left===t[u+1]?e[u]=new i(r._color,r.key,r.value,e[u+1],r.right,r._count):e[u]=new i(r._color,r.key,r.value,r.left,e[u+1],r._count)}if((r=e[e.length-1]).left&&r.right){var h=e.length;for(r=r.left;r.right;)e.push(r),r=r.right;var f=e[h-1];e.push(new i(r._color,f.key,f.value,r.left,r.right,r._count)),e[h-1].key=r.key,e[h-1].value=r.value;for(u=e.length-2;u>=h;--u)r=e[u],e[u]=new i(r._color,r.key,r.value,r.left,e[u+1],r._count);e[h-1].left=e[h]}if((r=e[e.length-1])._color===n){var d=e[e.length-2];d.left===r?d.left=null:d.right===r&&(d.right=null),e.pop();for(u=0;u=0;--u){if(e=t[u],0===u)return void(e._color=a);if((r=t[u-1]).left===e){if((i=r.right).right&&i.right._color===n)return c=(i=r.right=o(i)).right=o(i.right),r.right=i.left,i.left=r,i.right=c,i._color=r._color,e._color=a,r._color=a,c._color=a,l(r),l(i),u>1&&((h=t[u-2]).left===r?h.left=i:h.right=i),void(t[u-1]=i);if(i.left&&i.left._color===n)return c=(i=r.right=o(i)).left=o(i.left),r.right=c.left,i.left=c.right,c.left=r,c.right=i,c._color=r._color,r._color=a,i._color=a,e._color=a,l(r),l(i),l(c),u>1&&((h=t[u-2]).left===r?h.left=c:h.right=c),void(t[u-1]=c);if(i._color===a){if(r._color===n)return r._color=a,void(r.right=s(n,i));r.right=s(n,i);continue}i=o(i),r.right=i.left,i.left=r,i._color=r._color,r._color=n,l(r),l(i),u>1&&((h=t[u-2]).left===r?h.left=i:h.right=i),t[u-1]=i,t[u]=r,u+11&&((h=t[u-2]).right===r?h.right=i:h.left=i),void(t[u-1]=i);if(i.right&&i.right._color===n)return c=(i=r.left=o(i)).right=o(i.right),r.left=c.right,i.right=c.left,c.right=r,c.left=i,c._color=r._color,r._color=a,i._color=a,e._color=a,l(r),l(i),l(c),u>1&&((h=t[u-2]).right===r?h.right=c:h.left=c),void(t[u-1]=c);if(i._color===a){if(r._color===n)return r._color=a,void(r.left=s(n,i));r.left=s(n,i);continue}var h;i=o(i),r.left=i.right,i.right=r,i._color=r._color,r._color=n,l(r),l(i),u>1&&((h=t[u-2]).right===r?h.right=i:h.left=i),t[u-1]=i,t[u]=r,u+10)return this._stack[this._stack.length-1].key},enumerable:!0}),Object.defineProperty(f,"value",{get:function(){if(this._stack.length>0)return this._stack[this._stack.length-1].value},enumerable:!0}),Object.defineProperty(f,"index",{get:function(){var t=0,e=this._stack;if(0===e.length){var r=this.tree.root;return r?r._count:0}e[e.length-1].left&&(t=e[e.length-1].left._count);for(var n=e.length-2;n>=0;--n)e[n+1]===e[n].right&&(++t,e[n].left&&(t+=e[n].left._count));return t},enumerable:!0}),f.next=function(){var t=this._stack;if(0!==t.length){var e=t[t.length-1];if(e.right)for(e=e.right;e;)t.push(e),e=e.left;else for(t.pop();t.length>0&&t[t.length-1].right===e;)e=t[t.length-1],t.pop()}},Object.defineProperty(f,"hasNext",{get:function(){var t=this._stack;if(0===t.length)return!1;if(t[t.length-1].right)return!0;for(var e=t.length-1;e>0;--e)if(t[e-1].left===t[e])return!0;return!1}}),f.update=function(t){var e=this._stack;if(0===e.length)throw new Error("Can't update empty node!");var r=new Array(e.length),n=e[e.length-1];r[r.length-1]=new i(n._color,n.key,t,n.left,n.right,n._count);for(var a=e.length-2;a>=0;--a)(n=e[a]).left===e[a+1]?r[a]=new i(n._color,n.key,n.value,r[a+1],n.right,n._count):r[a]=new i(n._color,n.key,n.value,n.left,r[a+1],n._count);return new c(this.tree._compare,r[0])},f.prev=function(){var t=this._stack;if(0!==t.length){var e=t[t.length-1];if(e.left)for(e=e.left;e;)t.push(e),e=e.right;else for(t.pop();t.length>0&&t[t.length-1].left===e;)e=t[t.length-1],t.pop()}},Object.defineProperty(f,"hasPrev",{get:function(){var t=this._stack;if(0===t.length)return!1;if(t[t.length-1].left)return!0;for(var e=t.length-1;e>0;--e)if(t[e-1].right===t[e])return!0;return!1}})},{}],234:[function(t,e,r){var n=[.9999999999998099,676.5203681218851,-1259.1392167224028,771.3234287776531,-176.6150291621406,12.507343278686905,-.13857109526572012,9984369578019572e-21,1.5056327351493116e-7],a=607/128,i=[.9999999999999971,57.15623566586292,-59.59796035547549,14.136097974741746,-.4919138160976202,3399464998481189e-20,4652362892704858e-20,-9837447530487956e-20,.0001580887032249125,-.00021026444172410488,.00021743961811521265,-.0001643181065367639,8441822398385275e-20,-26190838401581408e-21,36899182659531625e-22];function o(t){if(t<0)return Number("0/0");for(var e=i[0],r=i.length-1;r>0;--r)e+=i[r]/(t+r);var n=t+a+.5;return.5*Math.log(2*Math.PI)+(t+.5)*Math.log(n)-n+Math.log(e)-Math.log(t)}e.exports=function t(e){if(e<.5)return Math.PI/(Math.sin(Math.PI*e)*t(1-e));if(e>100)return Math.exp(o(e));e-=1;for(var r=n[0],a=1;a<9;a++)r+=n[a]/(e+a);var i=e+7+.5;return Math.sqrt(2*Math.PI)*Math.pow(i,e+.5)*Math.exp(-i)*r},e.exports.log=o},{}],235:[function(t,e,r){e.exports=function(t,e){if("string"!=typeof t)throw new TypeError("must specify type string");if(e=e||{},"undefined"==typeof document&&!e.canvas)return null;var r=e.canvas||document.createElement("canvas");"number"==typeof e.width&&(r.width=e.width);"number"==typeof e.height&&(r.height=e.height);var n,a=e;try{var i=[t];0===t.indexOf("webgl")&&i.push("experimental-"+t);for(var o=0;o0?(p[u]=-1,d[u]=0):(p[u]=0,d[u]=1)}}var g=[0,0,0],v={model:l,view:l,projection:l,_ortho:!1};h.isOpaque=function(){return!0},h.isTransparent=function(){return!1},h.drawTransparent=function(t){};var m=[0,0,0],y=[0,0,0],x=[0,0,0];h.draw=function(t){t=t||v;for(var e=this.gl,r=t.model||l,n=t.view||l,a=t.projection||l,i=this.bounds,s=t._ortho||!1,u=o(r,n,a,i,s),h=u.cubeEdges,f=u.axis,b=n[12],_=n[13],w=n[14],k=n[15],T=(s?2:1)*this.pixelRatio*(a[3]*b+a[7]*_+a[11]*w+a[15]*k)/e.drawingBufferHeight,M=0;M<3;++M)this.lastCubeProps.cubeEdges[M]=h[M],this.lastCubeProps.axis[M]=f[M];var A=p;for(M=0;M<3;++M)d(p[M],M,this.bounds,h,f);e=this.gl;var S,E=g;for(M=0;M<3;++M)this.backgroundEnable[M]?E[M]=f[M]:E[M]=0;this._background.draw(r,n,a,i,E,this.backgroundColor),this._lines.bind(r,n,a,this);for(M=0;M<3;++M){var L=[0,0,0];f[M]>0?L[M]=i[1][M]:L[M]=i[0][M];for(var C=0;C<2;++C){var P=(M+1+C)%3,O=(M+1+(1^C))%3;this.gridEnable[P]&&this._lines.drawGrid(P,O,this.bounds,L,this.gridColor[P],this.gridWidth[P]*this.pixelRatio)}for(C=0;C<2;++C){P=(M+1+C)%3,O=(M+1+(1^C))%3;this.zeroEnable[O]&&Math.min(i[0][O],i[1][O])<=0&&Math.max(i[0][O],i[1][O])>=0&&this._lines.drawZero(P,O,this.bounds,L,this.zeroLineColor[O],this.zeroLineWidth[O]*this.pixelRatio)}}for(M=0;M<3;++M){this.lineEnable[M]&&this._lines.drawAxisLine(M,this.bounds,A[M].primalOffset,this.lineColor[M],this.lineWidth[M]*this.pixelRatio),this.lineMirror[M]&&this._lines.drawAxisLine(M,this.bounds,A[M].mirrorOffset,this.lineColor[M],this.lineWidth[M]*this.pixelRatio);var z=c(m,A[M].primalMinor),I=c(y,A[M].mirrorMinor),D=this.lineTickLength;for(C=0;C<3;++C){var R=T/r[5*C];z[C]*=D[C]*R,I[C]*=D[C]*R}this.lineTickEnable[M]&&this._lines.drawAxisTicks(M,A[M].primalOffset,z,this.lineTickColor[M],this.lineTickWidth[M]*this.pixelRatio),this.lineTickMirror[M]&&this._lines.drawAxisTicks(M,A[M].mirrorOffset,I,this.lineTickColor[M],this.lineTickWidth[M]*this.pixelRatio)}this._lines.unbind(),this._text.bind(r,n,a,this.pixelRatio);var F,B;function N(t){(B=[0,0,0])[t]=1}function j(t,e,r){var n=(t+1)%3,a=(t+2)%3,i=e[n],o=e[a],s=r[n],l=r[a];i>0&&l>0?N(n):i>0&&l<0?N(n):i<0&&l>0?N(n):i<0&&l<0?N(n):o>0&&s>0?N(a):o>0&&s<0?N(a):o<0&&s>0?N(a):o<0&&s<0&&N(a)}for(M=0;M<3;++M){var V=A[M].primalMinor,U=A[M].mirrorMinor,q=c(x,A[M].primalOffset);for(C=0;C<3;++C)this.lineTickEnable[M]&&(q[C]+=T*V[C]*Math.max(this.lineTickLength[C],0)/r[5*C]);var H=[0,0,0];if(H[M]=1,this.tickEnable[M]){-3600===this.tickAngle[M]?(this.tickAngle[M]=0,this.tickAlign[M]="auto"):this.tickAlign[M]=-1,F=1,"auto"===(S=[this.tickAlign[M],.5,F])[0]?S[0]=0:S[0]=parseInt(""+S[0]),B=[0,0,0],j(M,V,U);for(C=0;C<3;++C)q[C]+=T*V[C]*this.tickPad[C]/r[5*C];this._text.drawTicks(M,this.tickSize[M],this.tickAngle[M],q,this.tickColor[M],H,B,S)}if(this.labelEnable[M]){F=0,B=[0,0,0],this.labels[M].length>4&&(N(M),F=1),"auto"===(S=[this.labelAlign[M],.5,F])[0]?S[0]=0:S[0]=parseInt(""+S[0]);for(C=0;C<3;++C)q[C]+=T*V[C]*this.labelPad[C]/r[5*C];q[M]+=.5*(i[0][M]+i[1][M]),this._text.drawLabel(M,this.labelSize[M],this.labelAngle[M],q,this.labelColor[M],[0,0,0],B,S)}}this._text.unbind()},h.dispose=function(){this._text.dispose(),this._lines.dispose(),this._background.dispose(),this._lines=null,this._text=null,this._background=null,this.gl=null}},{"./lib/background.js":237,"./lib/cube.js":238,"./lib/lines.js":239,"./lib/text.js":241,"./lib/ticks.js":242}],237:[function(t,e,r){"use strict";e.exports=function(t){for(var e=[],r=[],s=0,l=0;l<3;++l)for(var c=(l+1)%3,u=(l+2)%3,h=[0,0,0],f=[0,0,0],p=-1;p<=1;p+=2){r.push(s,s+2,s+1,s+1,s+2,s+3),h[l]=p,f[l]=p;for(var d=-1;d<=1;d+=2){h[c]=d;for(var g=-1;g<=1;g+=2)h[u]=g,e.push(h[0],h[1],h[2],f[0],f[1],f[2]),s+=1}var v=c;c=u,u=v}var m=n(t,new Float32Array(e)),y=n(t,new Uint16Array(r),t.ELEMENT_ARRAY_BUFFER),x=a(t,[{buffer:m,type:t.FLOAT,size:3,offset:0,stride:24},{buffer:m,type:t.FLOAT,size:3,offset:12,stride:24}],y),b=i(t);return b.attributes.position.location=0,b.attributes.normal.location=1,new o(t,m,x,b)};var n=t("gl-buffer"),a=t("gl-vao"),i=t("./shaders").bg;function o(t,e,r,n){this.gl=t,this.buffer=e,this.vao=r,this.shader=n}var s=o.prototype;s.draw=function(t,e,r,n,a,i){for(var o=!1,s=0;s<3;++s)o=o||a[s];if(o){var l=this.gl;l.enable(l.POLYGON_OFFSET_FILL),l.polygonOffset(1,2),this.shader.bind(),this.shader.uniforms={model:t,view:e,projection:r,bounds:n,enable:a,colors:i},this.vao.bind(),this.vao.draw(this.gl.TRIANGLES,36),this.vao.unbind(),l.disable(l.POLYGON_OFFSET_FILL)}},s.dispose=function(){this.vao.dispose(),this.buffer.dispose(),this.shader.dispose()}},{"./shaders":240,"gl-buffer":244,"gl-vao":329}],238:[function(t,e,r){"use strict";e.exports=function(t,e,r,i,p){a(s,e,t),a(s,r,s);for(var y=0,x=0;x<2;++x){u[2]=i[x][2];for(var b=0;b<2;++b){u[1]=i[b][1];for(var _=0;_<2;++_)u[0]=i[_][0],f(l[y],u,s),y+=1}}for(var w=-1,x=0;x<8;++x){for(var k=l[x][3],T=0;T<3;++T)c[x][T]=l[x][T]/k;p&&(c[x][2]*=-1),k<0&&(w<0?w=x:c[x][2]E&&(w|=1<E&&(w|=1<c[x][1]&&(R=x));for(var F=-1,x=0;x<3;++x){var B=R^1<c[N][0]&&(N=B)}}var j=g;j[0]=j[1]=j[2]=0,j[n.log2(F^R)]=R&F,j[n.log2(R^N)]=R&N;var V=7^N;V===w||V===D?(V=7^F,j[n.log2(N^V)]=V&N):j[n.log2(F^V)]=V&F;for(var U=v,q=w,M=0;M<3;++M)U[M]=q&1< HALF_PI) && (b <= ONE_AND_HALF_PI)) ?\n b - PI :\n b;\n}\n\nfloat look_horizontal_or_vertical(float a, float ratio) {\n // ratio controls the ratio between being horizontal to (vertical + horizontal)\n // if ratio is set to 0.5 then it is 50%, 50%.\n // when using a higher ratio e.g. 0.75 the result would\n // likely be more horizontal than vertical.\n\n float b = positive_angle(a);\n\n return\n (b < ( ratio) * HALF_PI) ? 0.0 :\n (b < (2.0 - ratio) * HALF_PI) ? -HALF_PI :\n (b < (2.0 + ratio) * HALF_PI) ? 0.0 :\n (b < (4.0 - ratio) * HALF_PI) ? HALF_PI :\n 0.0;\n}\n\nfloat roundTo(float a, float b) {\n return float(b * floor((a + 0.5 * b) / b));\n}\n\nfloat look_round_n_directions(float a, int n) {\n float b = positive_angle(a);\n float div = TWO_PI / float(n);\n float c = roundTo(b, div);\n return look_upwards(c);\n}\n\nfloat applyAlignOption(float rawAngle, float delta) {\n return\n (option > 2) ? look_round_n_directions(rawAngle + delta, option) : // option 3-n: round to n directions\n (option == 2) ? look_horizontal_or_vertical(rawAngle + delta, hv_ratio) : // horizontal or vertical\n (option == 1) ? rawAngle + delta : // use free angle, and flip to align with one direction of the axis\n (option == 0) ? look_upwards(rawAngle) : // use free angle, and stay upwards\n (option ==-1) ? 0.0 : // useful for backward compatibility, all texts remains horizontal\n rawAngle; // otherwise return back raw input angle\n}\n\nbool isAxisTitle = (axis.x == 0.0) &&\n (axis.y == 0.0) &&\n (axis.z == 0.0);\n\nvoid main() {\n //Compute world offset\n float axisDistance = position.z;\n vec3 dataPosition = axisDistance * axis + offset;\n\n float beta = angle; // i.e. user defined attributes for each tick\n\n float axisAngle;\n float clipAngle;\n float flip;\n\n if (enableAlign) {\n axisAngle = (isAxisTitle) ? HALF_PI :\n computeViewAngle(dataPosition, dataPosition + axis);\n clipAngle = computeViewAngle(dataPosition, dataPosition + alignDir);\n\n axisAngle += (sin(axisAngle) < 0.0) ? PI : 0.0;\n clipAngle += (sin(clipAngle) < 0.0) ? PI : 0.0;\n\n flip = (dot(vec2(cos(axisAngle), sin(axisAngle)),\n vec2(sin(clipAngle),-cos(clipAngle))) > 0.0) ? 1.0 : 0.0;\n\n beta += applyAlignOption(clipAngle, flip * PI);\n }\n\n //Compute plane offset\n vec2 planeCoord = position.xy * pixelScale;\n\n mat2 planeXform = scale * mat2(\n cos(beta), sin(beta),\n -sin(beta), cos(beta)\n );\n\n vec2 viewOffset = 2.0 * planeXform * planeCoord / resolution;\n\n //Compute clip position\n vec3 clipPosition = project(dataPosition);\n\n //Apply text offset in clip coordinates\n clipPosition += vec3(viewOffset, 0.0);\n\n //Done\n gl_Position = vec4(clipPosition, 1.0);\n}"]),l=n(["precision highp float;\n#define GLSLIFY 1\n\nuniform vec4 color;\nvoid main() {\n gl_FragColor = color;\n}"]);r.text=function(t){return a(t,s,l,null,[{name:"position",type:"vec3"}])};var c=n(["precision highp float;\n#define GLSLIFY 1\n\nattribute vec3 position;\nattribute vec3 normal;\n\nuniform mat4 model, view, projection;\nuniform vec3 enable;\nuniform vec3 bounds[2];\n\nvarying vec3 colorChannel;\n\nvoid main() {\n\n vec3 signAxis = sign(bounds[1] - bounds[0]);\n\n vec3 realNormal = signAxis * normal;\n\n if(dot(realNormal, enable) > 0.0) {\n vec3 minRange = min(bounds[0], bounds[1]);\n vec3 maxRange = max(bounds[0], bounds[1]);\n vec3 nPosition = mix(minRange, maxRange, 0.5 * (position + 1.0));\n gl_Position = projection * view * model * vec4(nPosition, 1.0);\n } else {\n gl_Position = vec4(0,0,0,0);\n }\n\n colorChannel = abs(realNormal);\n}"]),u=n(["precision highp float;\n#define GLSLIFY 1\n\nuniform vec4 colors[3];\n\nvarying vec3 colorChannel;\n\nvoid main() {\n gl_FragColor = colorChannel.x * colors[0] +\n colorChannel.y * colors[1] +\n colorChannel.z * colors[2];\n}"]);r.bg=function(t){return a(t,c,u,null,[{name:"position",type:"vec3"},{name:"normal",type:"vec3"}])}},{"gl-shader":304,glslify:411}],241:[function(t,e,r){(function(r){"use strict";e.exports=function(t,e,r,i,s,l){var u=n(t),h=a(t,[{buffer:u,size:3}]),f=o(t);f.attributes.position.location=0;var p=new c(t,f,u,h);return p.update(e,r,i,s,l),p};var n=t("gl-buffer"),a=t("gl-vao"),i=t("vectorize-text"),o=t("./shaders").text,s=window||r.global||{},l=s.__TEXT_CACHE||{};s.__TEXT_CACHE={};function c(t,e,r,n){this.gl=t,this.shader=e,this.buffer=r,this.vao=n,this.tickOffset=this.tickCount=this.labelOffset=this.labelCount=null}var u=c.prototype,h=[0,0];u.bind=function(t,e,r,n){this.vao.bind(),this.shader.bind();var a=this.shader.uniforms;a.model=t,a.view=e,a.projection=r,a.pixelScale=n,h[0]=this.gl.drawingBufferWidth,h[1]=this.gl.drawingBufferHeight,this.shader.uniforms.resolution=h},u.unbind=function(){this.vao.unbind()},u.update=function(t,e,r,n,a){var o=[];function s(t,e,r,n,a,s){var c=l[r];c||(c=l[r]={});var u=c[e];u||(u=c[e]=function(t,e){try{return i(t,e)}catch(e){return console.warn('error vectorizing text:"'+t+'" error:',e),{cells:[],positions:[]}}}(e,{triangles:!0,font:r,textAlign:"center",textBaseline:"middle",lineSpacing:a,styletags:s}));for(var h=(n||12)/12,f=u.positions,p=u.cells,d=0,g=p.length;d=0;--m){var y=f[v[m]];o.push(h*y[0],-h*y[1],t)}}for(var c=[0,0,0],u=[0,0,0],h=[0,0,0],f=[0,0,0],p={breaklines:!0,bolds:!0,italics:!0,subscripts:!0,superscripts:!0},d=0;d<3;++d){h[d]=o.length/3|0,s(.5*(t[0][d]+t[1][d]),e[d],r[d],12,1.25,p),f[d]=(o.length/3|0)-h[d],c[d]=o.length/3|0;for(var g=0;g=0&&(a=r.length-n-1);var i=Math.pow(10,a),o=Math.round(t*e*i),s=o+"";if(s.indexOf("e")>=0)return s;var l=o/i,c=o%i;o<0?(l=0|-Math.ceil(l),c=0|-c):(l=0|Math.floor(l),c|=0);var u=""+l;if(o<0&&(u="-"+u),a){for(var h=""+c;h.length=t[0][a];--o)i.push({x:o*e[a],text:n(e[a],o)});r.push(i)}return r},r.equal=function(t,e){for(var r=0;r<3;++r){if(t[r].length!==e[r].length)return!1;for(var n=0;nr)throw new Error("gl-buffer: If resizing buffer, must not specify offset");return t.bufferSubData(e,i,a),r}function u(t,e){for(var r=n.malloc(t.length,e),a=t.length,i=0;i=0;--n){if(e[n]!==r)return!1;r*=t[n]}return!0}(t.shape,t.stride))0===t.offset&&t.data.length===t.shape[0]?this.length=c(this.gl,this.type,this.length,this.usage,t.data,e):this.length=c(this.gl,this.type,this.length,this.usage,t.data.subarray(t.offset,t.shape[0]),e);else{var s=n.malloc(t.size,r),l=i(s,t.shape);a.assign(l,t),this.length=c(this.gl,this.type,this.length,this.usage,e<0?s:s.subarray(0,t.size),e),n.free(s)}}else if(Array.isArray(t)){var h;h=this.type===this.gl.ELEMENT_ARRAY_BUFFER?u(t,"uint16"):u(t,"float32"),this.length=c(this.gl,this.type,this.length,this.usage,e<0?h:h.subarray(0,t.length),e),n.free(h)}else if("object"==typeof t&&"number"==typeof t.length)this.length=c(this.gl,this.type,this.length,this.usage,t,e);else{if("number"!=typeof t&&void 0!==t)throw new Error("gl-buffer: Invalid data type");if(e>=0)throw new Error("gl-buffer: Cannot specify offset when resizing buffer");(t|=0)<=0&&(t=1),this.gl.bufferData(this.type,0|t,this.usage),this.length=t}},e.exports=function(t,e,r,n){if(r=r||t.ARRAY_BUFFER,n=n||t.DYNAMIC_DRAW,r!==t.ARRAY_BUFFER&&r!==t.ELEMENT_ARRAY_BUFFER)throw new Error("gl-buffer: Invalid type for webgl buffer, must be either gl.ARRAY_BUFFER or gl.ELEMENT_ARRAY_BUFFER");if(n!==t.DYNAMIC_DRAW&&n!==t.STATIC_DRAW&&n!==t.STREAM_DRAW)throw new Error("gl-buffer: Invalid usage for buffer, must be either gl.DYNAMIC_DRAW, gl.STATIC_DRAW or gl.STREAM_DRAW");var a=t.createBuffer(),i=new s(t,r,a,0,n);return i.update(e),i}},{ndarray:452,"ndarray-ops":446,"typedarray-pool":544}],245:[function(t,e,r){"use strict";var n=t("gl-vec3");e.exports=function(t,e){var r=t.positions,a=t.vectors,i={positions:[],vertexIntensity:[],vertexIntensityBounds:t.vertexIntensityBounds,vectors:[],cells:[],coneOffset:t.coneOffset,colormap:t.colormap};if(0===t.positions.length)return e&&(e[0]=[0,0,0],e[1]=[0,0,0]),i;for(var o=0,s=1/0,l=-1/0,c=1/0,u=-1/0,h=1/0,f=-1/0,p=null,d=null,g=[],v=1/0,m=!1,y=0;yo&&(o=n.length(b)),y){var _=2*n.distance(p,x)/(n.length(d)+n.length(b));_?(v=Math.min(v,_),m=!1):m=!0}m||(p=x,d=b),g.push(b)}var w=[s,c,h],k=[l,u,f];e&&(e[0]=w,e[1]=k),0===o&&(o=1);var T=1/o;isFinite(v)||(v=1),i.vectorScale=v;var M=t.coneSize||.5;t.absoluteConeSize&&(M=t.absoluteConeSize*T),i.coneScale=M;y=0;for(var A=0;y=1},p.isTransparent=function(){return this.opacity<1},p.pickSlots=1,p.setPickBase=function(t){this.pickId=t},p.update=function(t){t=t||{};var e=this.gl;this.dirty=!0,"lightPosition"in t&&(this.lightPosition=t.lightPosition),"opacity"in t&&(this.opacity=t.opacity),"ambient"in t&&(this.ambientLight=t.ambient),"diffuse"in t&&(this.diffuseLight=t.diffuse),"specular"in t&&(this.specularLight=t.specular),"roughness"in t&&(this.roughness=t.roughness),"fresnel"in t&&(this.fresnel=t.fresnel),void 0!==t.tubeScale&&(this.tubeScale=t.tubeScale),void 0!==t.vectorScale&&(this.vectorScale=t.vectorScale),void 0!==t.coneScale&&(this.coneScale=t.coneScale),void 0!==t.coneOffset&&(this.coneOffset=t.coneOffset),t.colormap&&(this.texture.shape=[256,256],this.texture.minFilter=e.LINEAR_MIPMAP_LINEAR,this.texture.magFilter=e.LINEAR,this.texture.setPixels(function(t){for(var e=u({colormap:t,nshades:256,format:"rgba"}),r=new Uint8Array(1024),n=0;n<256;++n){for(var a=e[n],i=0;i<3;++i)r[4*n+i]=a[i];r[4*n+3]=255*a[3]}return c(r,[256,256,4],[4,0,1])}(t.colormap)),this.texture.generateMipmap());var r=t.cells,n=t.positions,a=t.vectors;if(n&&r&&a){var i=[],o=[],s=[],l=[],h=[];this.cells=r,this.positions=n,this.vectors=a;var f=t.meshColor||[1,1,1,1],p=t.vertexIntensity,d=1/0,g=-1/0;if(p)if(t.vertexIntensityBounds)d=+t.vertexIntensityBounds[0],g=+t.vertexIntensityBounds[1];else for(var v=0;v0){var g=this.triShader;g.bind(),g.uniforms=c,this.triangleVAO.bind(),e.drawArrays(e.TRIANGLES,0,3*this.triangleCount),this.triangleVAO.unbind()}},p.drawPick=function(t){t=t||{};for(var e=this.gl,r=t.model||h,n=t.view||h,a=t.projection||h,i=[[-1e6,-1e6,-1e6],[1e6,1e6,1e6]],o=0;o<3;++o)i[0][o]=Math.max(i[0][o],this.clipBounds[0][o]),i[1][o]=Math.min(i[1][o],this.clipBounds[1][o]);this._model=[].slice.call(r),this._view=[].slice.call(n),this._projection=[].slice.call(a),this._resolution=[e.drawingBufferWidth,e.drawingBufferHeight];var s={model:r,view:n,projection:a,clipBounds:i,tubeScale:this.tubeScale,vectorScale:this.vectorScale,coneScale:this.coneScale,coneOffset:this.coneOffset,pickId:this.pickId/255},l=this.pickShader;l.bind(),l.uniforms=s,this.triangleCount>0&&(this.triangleVAO.bind(),e.drawArrays(e.TRIANGLES,0,3*this.triangleCount),this.triangleVAO.unbind())},p.pick=function(t){if(!t)return null;if(t.id!==this.pickId)return null;var e=t.value[0]+256*t.value[1]+65536*t.value[2],r=this.cells[e],n=this.positions[r[1]].slice(0,3),a={position:n,dataCoordinate:n,index:Math.floor(r[1]/48)};return"cone"===this.traceType?a.index=Math.floor(r[1]/48):"streamtube"===this.traceType&&(a.intensity=this.intensity[r[1]],a.velocity=this.vectors[r[1]].slice(0,3),a.divergence=this.vectors[r[1]][3],a.index=e),a},p.dispose=function(){this.texture.dispose(),this.triShader.dispose(),this.pickShader.dispose(),this.triangleVAO.dispose(),this.trianglePositions.dispose(),this.triangleVectors.dispose(),this.triangleColors.dispose(),this.triangleUVs.dispose(),this.triangleIds.dispose()},e.exports=function(t,e,r){var s=r.shaders;1===arguments.length&&(t=(e=t).gl);var l=function(t,e){var r=n(t,e.meshShader.vertex,e.meshShader.fragment,null,e.meshShader.attributes);return r.attributes.position.location=0,r.attributes.color.location=2,r.attributes.uv.location=3,r.attributes.vector.location=4,r}(t,s),u=function(t,e){var r=n(t,e.pickShader.vertex,e.pickShader.fragment,null,e.pickShader.attributes);return r.attributes.position.location=0,r.attributes.id.location=1,r.attributes.vector.location=4,r}(t,s),h=o(t,c(new Uint8Array([255,255,255,255]),[1,1,4]));h.generateMipmap(),h.minFilter=t.LINEAR_MIPMAP_LINEAR,h.magFilter=t.LINEAR;var p=a(t),d=a(t),g=a(t),v=a(t),m=a(t),y=new f(t,h,l,u,p,d,m,g,v,i(t,[{buffer:p,type:t.FLOAT,size:4},{buffer:m,type:t.UNSIGNED_BYTE,size:4,normalized:!0},{buffer:g,type:t.FLOAT,size:4},{buffer:v,type:t.FLOAT,size:2},{buffer:d,type:t.FLOAT,size:4}]),r.traceType||"cone");return y.update(e),y}},{colormap:128,"gl-buffer":244,"gl-mat4/invert":268,"gl-mat4/multiply":270,"gl-shader":304,"gl-texture2d":324,"gl-vao":329,ndarray:452}],247:[function(t,e,r){var n=t("glslify"),a=n(["precision highp float;\n\nprecision highp float;\n#define GLSLIFY 1\n\nvec3 getOrthogonalVector(vec3 v) {\n // Return up-vector for only-z vector.\n // Return ax + by + cz = 0, a point that lies on the plane that has v as a normal and that isn't (0,0,0).\n // From the above if-statement we have ||a|| > 0 U ||b|| > 0.\n // Assign z = 0, x = -b, y = a:\n // a*-b + b*a + c*0 = -ba + ba + 0 = 0\n if (v.x*v.x > v.z*v.z || v.y*v.y > v.z*v.z) {\n return normalize(vec3(-v.y, v.x, 0.0));\n } else {\n return normalize(vec3(0.0, v.z, -v.y));\n }\n}\n\n// Calculate the cone vertex and normal at the given index.\n//\n// The returned vertex is for a cone with its top at origin and height of 1.0,\n// pointing in the direction of the vector attribute.\n//\n// Each cone is made up of a top vertex, a center base vertex and base perimeter vertices.\n// These vertices are used to make up the triangles of the cone by the following:\n// segment + 0 top vertex\n// segment + 1 perimeter vertex a+1\n// segment + 2 perimeter vertex a\n// segment + 3 center base vertex\n// segment + 4 perimeter vertex a\n// segment + 5 perimeter vertex a+1\n// Where segment is the number of the radial segment * 6 and a is the angle at that radial segment.\n// To go from index to segment, floor(index / 6)\n// To go from segment to angle, 2*pi * (segment/segmentCount)\n// To go from index to segment index, index - (segment*6)\n//\nvec3 getConePosition(vec3 d, float rawIndex, float coneOffset, out vec3 normal) {\n\n const float segmentCount = 8.0;\n\n float index = rawIndex - floor(rawIndex /\n (segmentCount * 6.0)) *\n (segmentCount * 6.0);\n\n float segment = floor(0.001 + index/6.0);\n float segmentIndex = index - (segment*6.0);\n\n normal = -normalize(d);\n\n if (segmentIndex > 2.99 && segmentIndex < 3.01) {\n return mix(vec3(0.0), -d, coneOffset);\n }\n\n float nextAngle = (\n (segmentIndex > 0.99 && segmentIndex < 1.01) ||\n (segmentIndex > 4.99 && segmentIndex < 5.01)\n ) ? 1.0 : 0.0;\n float angle = 2.0 * 3.14159 * ((segment + nextAngle) / segmentCount);\n\n vec3 v1 = mix(d, vec3(0.0), coneOffset);\n vec3 v2 = v1 - d;\n\n vec3 u = getOrthogonalVector(d);\n vec3 v = normalize(cross(u, d));\n\n vec3 x = u * cos(angle) * length(d)*0.25;\n vec3 y = v * sin(angle) * length(d)*0.25;\n vec3 v3 = v2 + x + y;\n if (segmentIndex < 3.0) {\n vec3 tx = u * sin(angle);\n vec3 ty = v * -cos(angle);\n vec3 tangent = tx + ty;\n normal = normalize(cross(v3 - v1, tangent));\n }\n\n if (segmentIndex == 0.0) {\n return mix(d, vec3(0.0), coneOffset);\n }\n return v3;\n}\n\nattribute vec3 vector;\nattribute vec4 color, position;\nattribute vec2 uv;\n\nuniform float vectorScale, coneScale, coneOffset;\nuniform mat4 model, view, projection, inverseModel;\nuniform vec3 eyePosition, lightPosition;\n\nvarying vec3 f_normal, f_lightDirection, f_eyeDirection, f_data, f_position;\nvarying vec4 f_color;\nvarying vec2 f_uv;\n\nvoid main() {\n // Scale the vector magnitude to stay constant with\n // model & view changes.\n vec3 normal;\n vec3 XYZ = getConePosition(mat3(model) * ((vectorScale * coneScale) * vector), position.w, coneOffset, normal);\n vec4 conePosition = model * vec4(position.xyz, 1.0) + vec4(XYZ, 0.0);\n\n //Lighting geometry parameters\n vec4 cameraCoordinate = view * conePosition;\n cameraCoordinate.xyz /= cameraCoordinate.w;\n f_lightDirection = lightPosition - cameraCoordinate.xyz;\n f_eyeDirection = eyePosition - cameraCoordinate.xyz;\n f_normal = normalize((vec4(normal, 0.0) * inverseModel).xyz);\n\n // vec4 m_position = model * vec4(conePosition, 1.0);\n vec4 t_position = view * conePosition;\n gl_Position = projection * t_position;\n\n f_color = color;\n f_data = conePosition.xyz;\n f_position = position.xyz;\n f_uv = uv;\n}\n"]),i=n(["#extension GL_OES_standard_derivatives : enable\n\nprecision highp float;\n#define GLSLIFY 1\n\nfloat beckmannDistribution(float x, float roughness) {\n float NdotH = max(x, 0.0001);\n float cos2Alpha = NdotH * NdotH;\n float tan2Alpha = (cos2Alpha - 1.0) / cos2Alpha;\n float roughness2 = roughness * roughness;\n float denom = 3.141592653589793 * roughness2 * cos2Alpha * cos2Alpha;\n return exp(tan2Alpha / roughness2) / denom;\n}\n\nfloat cookTorranceSpecular(\n vec3 lightDirection,\n vec3 viewDirection,\n vec3 surfaceNormal,\n float roughness,\n float fresnel) {\n\n float VdotN = max(dot(viewDirection, surfaceNormal), 0.0);\n float LdotN = max(dot(lightDirection, surfaceNormal), 0.0);\n\n //Half angle vector\n vec3 H = normalize(lightDirection + viewDirection);\n\n //Geometric term\n float NdotH = max(dot(surfaceNormal, H), 0.0);\n float VdotH = max(dot(viewDirection, H), 0.000001);\n float LdotH = max(dot(lightDirection, H), 0.000001);\n float G1 = (2.0 * NdotH * VdotN) / VdotH;\n float G2 = (2.0 * NdotH * LdotN) / LdotH;\n float G = min(1.0, min(G1, G2));\n \n //Distribution term\n float D = beckmannDistribution(NdotH, roughness);\n\n //Fresnel term\n float F = pow(1.0 - VdotN, fresnel);\n\n //Multiply terms and done\n return G * F * D / max(3.14159265 * VdotN, 0.000001);\n}\n\nbool outOfRange(float a, float b, float p) {\n return ((p > max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nuniform vec3 clipBounds[2];\nuniform float roughness, fresnel, kambient, kdiffuse, kspecular, opacity;\nuniform sampler2D texture;\n\nvarying vec3 f_normal, f_lightDirection, f_eyeDirection, f_data, f_position;\nvarying vec4 f_color;\nvarying vec2 f_uv;\n\nvoid main() {\n if (outOfRange(clipBounds[0], clipBounds[1], f_position)) discard;\n vec3 N = normalize(f_normal);\n vec3 L = normalize(f_lightDirection);\n vec3 V = normalize(f_eyeDirection);\n\n if(gl_FrontFacing) {\n N = -N;\n }\n\n float specular = min(1.0, max(0.0, cookTorranceSpecular(L, V, N, roughness, fresnel)));\n float diffuse = min(kambient + kdiffuse * max(dot(N, L), 0.0), 1.0);\n\n vec4 surfaceColor = f_color * texture2D(texture, f_uv);\n vec4 litColor = surfaceColor.a * vec4(diffuse * surfaceColor.rgb + kspecular * vec3(1,1,1) * specular, 1.0);\n\n gl_FragColor = litColor * opacity;\n}\n"]),o=n(["precision highp float;\n\nprecision highp float;\n#define GLSLIFY 1\n\nvec3 getOrthogonalVector(vec3 v) {\n // Return up-vector for only-z vector.\n // Return ax + by + cz = 0, a point that lies on the plane that has v as a normal and that isn't (0,0,0).\n // From the above if-statement we have ||a|| > 0 U ||b|| > 0.\n // Assign z = 0, x = -b, y = a:\n // a*-b + b*a + c*0 = -ba + ba + 0 = 0\n if (v.x*v.x > v.z*v.z || v.y*v.y > v.z*v.z) {\n return normalize(vec3(-v.y, v.x, 0.0));\n } else {\n return normalize(vec3(0.0, v.z, -v.y));\n }\n}\n\n// Calculate the cone vertex and normal at the given index.\n//\n// The returned vertex is for a cone with its top at origin and height of 1.0,\n// pointing in the direction of the vector attribute.\n//\n// Each cone is made up of a top vertex, a center base vertex and base perimeter vertices.\n// These vertices are used to make up the triangles of the cone by the following:\n// segment + 0 top vertex\n// segment + 1 perimeter vertex a+1\n// segment + 2 perimeter vertex a\n// segment + 3 center base vertex\n// segment + 4 perimeter vertex a\n// segment + 5 perimeter vertex a+1\n// Where segment is the number of the radial segment * 6 and a is the angle at that radial segment.\n// To go from index to segment, floor(index / 6)\n// To go from segment to angle, 2*pi * (segment/segmentCount)\n// To go from index to segment index, index - (segment*6)\n//\nvec3 getConePosition(vec3 d, float rawIndex, float coneOffset, out vec3 normal) {\n\n const float segmentCount = 8.0;\n\n float index = rawIndex - floor(rawIndex /\n (segmentCount * 6.0)) *\n (segmentCount * 6.0);\n\n float segment = floor(0.001 + index/6.0);\n float segmentIndex = index - (segment*6.0);\n\n normal = -normalize(d);\n\n if (segmentIndex > 2.99 && segmentIndex < 3.01) {\n return mix(vec3(0.0), -d, coneOffset);\n }\n\n float nextAngle = (\n (segmentIndex > 0.99 && segmentIndex < 1.01) ||\n (segmentIndex > 4.99 && segmentIndex < 5.01)\n ) ? 1.0 : 0.0;\n float angle = 2.0 * 3.14159 * ((segment + nextAngle) / segmentCount);\n\n vec3 v1 = mix(d, vec3(0.0), coneOffset);\n vec3 v2 = v1 - d;\n\n vec3 u = getOrthogonalVector(d);\n vec3 v = normalize(cross(u, d));\n\n vec3 x = u * cos(angle) * length(d)*0.25;\n vec3 y = v * sin(angle) * length(d)*0.25;\n vec3 v3 = v2 + x + y;\n if (segmentIndex < 3.0) {\n vec3 tx = u * sin(angle);\n vec3 ty = v * -cos(angle);\n vec3 tangent = tx + ty;\n normal = normalize(cross(v3 - v1, tangent));\n }\n\n if (segmentIndex == 0.0) {\n return mix(d, vec3(0.0), coneOffset);\n }\n return v3;\n}\n\nattribute vec4 vector;\nattribute vec4 position;\nattribute vec4 id;\n\nuniform mat4 model, view, projection;\nuniform float vectorScale, coneScale, coneOffset;\n\nvarying vec3 f_position;\nvarying vec4 f_id;\n\nvoid main() {\n vec3 normal;\n vec3 XYZ = getConePosition(mat3(model) * ((vectorScale * coneScale) * vector.xyz), position.w, coneOffset, normal);\n vec4 conePosition = model * vec4(position.xyz, 1.0) + vec4(XYZ, 0.0);\n gl_Position = projection * view * conePosition;\n f_id = id;\n f_position = position.xyz;\n}\n"]),s=n(["precision highp float;\n#define GLSLIFY 1\n\nbool outOfRange(float a, float b, float p) {\n return ((p > max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nuniform vec3 clipBounds[2];\nuniform float pickId;\n\nvarying vec3 f_position;\nvarying vec4 f_id;\n\nvoid main() {\n if (outOfRange(clipBounds[0], clipBounds[1], f_position)) discard;\n\n gl_FragColor = vec4(pickId, f_id.xyz);\n}"]);r.meshShader={vertex:a,fragment:i,attributes:[{name:"position",type:"vec4"},{name:"color",type:"vec4"},{name:"uv",type:"vec2"},{name:"vector",type:"vec3"}]},r.pickShader={vertex:o,fragment:s,attributes:[{name:"position",type:"vec4"},{name:"id",type:"vec4"},{name:"vector",type:"vec3"}]}},{glslify:411}],248:[function(t,e,r){e.exports={0:"NONE",1:"ONE",2:"LINE_LOOP",3:"LINE_STRIP",4:"TRIANGLES",5:"TRIANGLE_STRIP",6:"TRIANGLE_FAN",256:"DEPTH_BUFFER_BIT",512:"NEVER",513:"LESS",514:"EQUAL",515:"LEQUAL",516:"GREATER",517:"NOTEQUAL",518:"GEQUAL",519:"ALWAYS",768:"SRC_COLOR",769:"ONE_MINUS_SRC_COLOR",770:"SRC_ALPHA",771:"ONE_MINUS_SRC_ALPHA",772:"DST_ALPHA",773:"ONE_MINUS_DST_ALPHA",774:"DST_COLOR",775:"ONE_MINUS_DST_COLOR",776:"SRC_ALPHA_SATURATE",1024:"STENCIL_BUFFER_BIT",1028:"FRONT",1029:"BACK",1032:"FRONT_AND_BACK",1280:"INVALID_ENUM",1281:"INVALID_VALUE",1282:"INVALID_OPERATION",1285:"OUT_OF_MEMORY",1286:"INVALID_FRAMEBUFFER_OPERATION",2304:"CW",2305:"CCW",2849:"LINE_WIDTH",2884:"CULL_FACE",2885:"CULL_FACE_MODE",2886:"FRONT_FACE",2928:"DEPTH_RANGE",2929:"DEPTH_TEST",2930:"DEPTH_WRITEMASK",2931:"DEPTH_CLEAR_VALUE",2932:"DEPTH_FUNC",2960:"STENCIL_TEST",2961:"STENCIL_CLEAR_VALUE",2962:"STENCIL_FUNC",2963:"STENCIL_VALUE_MASK",2964:"STENCIL_FAIL",2965:"STENCIL_PASS_DEPTH_FAIL",2966:"STENCIL_PASS_DEPTH_PASS",2967:"STENCIL_REF",2968:"STENCIL_WRITEMASK",2978:"VIEWPORT",3024:"DITHER",3042:"BLEND",3088:"SCISSOR_BOX",3089:"SCISSOR_TEST",3106:"COLOR_CLEAR_VALUE",3107:"COLOR_WRITEMASK",3317:"UNPACK_ALIGNMENT",3333:"PACK_ALIGNMENT",3379:"MAX_TEXTURE_SIZE",3386:"MAX_VIEWPORT_DIMS",3408:"SUBPIXEL_BITS",3410:"RED_BITS",3411:"GREEN_BITS",3412:"BLUE_BITS",3413:"ALPHA_BITS",3414:"DEPTH_BITS",3415:"STENCIL_BITS",3553:"TEXTURE_2D",4352:"DONT_CARE",4353:"FASTEST",4354:"NICEST",5120:"BYTE",5121:"UNSIGNED_BYTE",5122:"SHORT",5123:"UNSIGNED_SHORT",5124:"INT",5125:"UNSIGNED_INT",5126:"FLOAT",5386:"INVERT",5890:"TEXTURE",6401:"STENCIL_INDEX",6402:"DEPTH_COMPONENT",6406:"ALPHA",6407:"RGB",6408:"RGBA",6409:"LUMINANCE",6410:"LUMINANCE_ALPHA",7680:"KEEP",7681:"REPLACE",7682:"INCR",7683:"DECR",7936:"VENDOR",7937:"RENDERER",7938:"VERSION",9728:"NEAREST",9729:"LINEAR",9984:"NEAREST_MIPMAP_NEAREST",9985:"LINEAR_MIPMAP_NEAREST",9986:"NEAREST_MIPMAP_LINEAR",9987:"LINEAR_MIPMAP_LINEAR",10240:"TEXTURE_MAG_FILTER",10241:"TEXTURE_MIN_FILTER",10242:"TEXTURE_WRAP_S",10243:"TEXTURE_WRAP_T",10497:"REPEAT",10752:"POLYGON_OFFSET_UNITS",16384:"COLOR_BUFFER_BIT",32769:"CONSTANT_COLOR",32770:"ONE_MINUS_CONSTANT_COLOR",32771:"CONSTANT_ALPHA",32772:"ONE_MINUS_CONSTANT_ALPHA",32773:"BLEND_COLOR",32774:"FUNC_ADD",32777:"BLEND_EQUATION_RGB",32778:"FUNC_SUBTRACT",32779:"FUNC_REVERSE_SUBTRACT",32819:"UNSIGNED_SHORT_4_4_4_4",32820:"UNSIGNED_SHORT_5_5_5_1",32823:"POLYGON_OFFSET_FILL",32824:"POLYGON_OFFSET_FACTOR",32854:"RGBA4",32855:"RGB5_A1",32873:"TEXTURE_BINDING_2D",32926:"SAMPLE_ALPHA_TO_COVERAGE",32928:"SAMPLE_COVERAGE",32936:"SAMPLE_BUFFERS",32937:"SAMPLES",32938:"SAMPLE_COVERAGE_VALUE",32939:"SAMPLE_COVERAGE_INVERT",32968:"BLEND_DST_RGB",32969:"BLEND_SRC_RGB",32970:"BLEND_DST_ALPHA",32971:"BLEND_SRC_ALPHA",33071:"CLAMP_TO_EDGE",33170:"GENERATE_MIPMAP_HINT",33189:"DEPTH_COMPONENT16",33306:"DEPTH_STENCIL_ATTACHMENT",33635:"UNSIGNED_SHORT_5_6_5",33648:"MIRRORED_REPEAT",33901:"ALIASED_POINT_SIZE_RANGE",33902:"ALIASED_LINE_WIDTH_RANGE",33984:"TEXTURE0",33985:"TEXTURE1",33986:"TEXTURE2",33987:"TEXTURE3",33988:"TEXTURE4",33989:"TEXTURE5",33990:"TEXTURE6",33991:"TEXTURE7",33992:"TEXTURE8",33993:"TEXTURE9",33994:"TEXTURE10",33995:"TEXTURE11",33996:"TEXTURE12",33997:"TEXTURE13",33998:"TEXTURE14",33999:"TEXTURE15",34000:"TEXTURE16",34001:"TEXTURE17",34002:"TEXTURE18",34003:"TEXTURE19",34004:"TEXTURE20",34005:"TEXTURE21",34006:"TEXTURE22",34007:"TEXTURE23",34008:"TEXTURE24",34009:"TEXTURE25",34010:"TEXTURE26",34011:"TEXTURE27",34012:"TEXTURE28",34013:"TEXTURE29",34014:"TEXTURE30",34015:"TEXTURE31",34016:"ACTIVE_TEXTURE",34024:"MAX_RENDERBUFFER_SIZE",34041:"DEPTH_STENCIL",34055:"INCR_WRAP",34056:"DECR_WRAP",34067:"TEXTURE_CUBE_MAP",34068:"TEXTURE_BINDING_CUBE_MAP",34069:"TEXTURE_CUBE_MAP_POSITIVE_X",34070:"TEXTURE_CUBE_MAP_NEGATIVE_X",34071:"TEXTURE_CUBE_MAP_POSITIVE_Y",34072:"TEXTURE_CUBE_MAP_NEGATIVE_Y",34073:"TEXTURE_CUBE_MAP_POSITIVE_Z",34074:"TEXTURE_CUBE_MAP_NEGATIVE_Z",34076:"MAX_CUBE_MAP_TEXTURE_SIZE",34338:"VERTEX_ATTRIB_ARRAY_ENABLED",34339:"VERTEX_ATTRIB_ARRAY_SIZE",34340:"VERTEX_ATTRIB_ARRAY_STRIDE",34341:"VERTEX_ATTRIB_ARRAY_TYPE",34342:"CURRENT_VERTEX_ATTRIB",34373:"VERTEX_ATTRIB_ARRAY_POINTER",34466:"NUM_COMPRESSED_TEXTURE_FORMATS",34467:"COMPRESSED_TEXTURE_FORMATS",34660:"BUFFER_SIZE",34661:"BUFFER_USAGE",34816:"STENCIL_BACK_FUNC",34817:"STENCIL_BACK_FAIL",34818:"STENCIL_BACK_PASS_DEPTH_FAIL",34819:"STENCIL_BACK_PASS_DEPTH_PASS",34877:"BLEND_EQUATION_ALPHA",34921:"MAX_VERTEX_ATTRIBS",34922:"VERTEX_ATTRIB_ARRAY_NORMALIZED",34930:"MAX_TEXTURE_IMAGE_UNITS",34962:"ARRAY_BUFFER",34963:"ELEMENT_ARRAY_BUFFER",34964:"ARRAY_BUFFER_BINDING",34965:"ELEMENT_ARRAY_BUFFER_BINDING",34975:"VERTEX_ATTRIB_ARRAY_BUFFER_BINDING",35040:"STREAM_DRAW",35044:"STATIC_DRAW",35048:"DYNAMIC_DRAW",35632:"FRAGMENT_SHADER",35633:"VERTEX_SHADER",35660:"MAX_VERTEX_TEXTURE_IMAGE_UNITS",35661:"MAX_COMBINED_TEXTURE_IMAGE_UNITS",35663:"SHADER_TYPE",35664:"FLOAT_VEC2",35665:"FLOAT_VEC3",35666:"FLOAT_VEC4",35667:"INT_VEC2",35668:"INT_VEC3",35669:"INT_VEC4",35670:"BOOL",35671:"BOOL_VEC2",35672:"BOOL_VEC3",35673:"BOOL_VEC4",35674:"FLOAT_MAT2",35675:"FLOAT_MAT3",35676:"FLOAT_MAT4",35678:"SAMPLER_2D",35680:"SAMPLER_CUBE",35712:"DELETE_STATUS",35713:"COMPILE_STATUS",35714:"LINK_STATUS",35715:"VALIDATE_STATUS",35716:"INFO_LOG_LENGTH",35717:"ATTACHED_SHADERS",35718:"ACTIVE_UNIFORMS",35719:"ACTIVE_UNIFORM_MAX_LENGTH",35720:"SHADER_SOURCE_LENGTH",35721:"ACTIVE_ATTRIBUTES",35722:"ACTIVE_ATTRIBUTE_MAX_LENGTH",35724:"SHADING_LANGUAGE_VERSION",35725:"CURRENT_PROGRAM",36003:"STENCIL_BACK_REF",36004:"STENCIL_BACK_VALUE_MASK",36005:"STENCIL_BACK_WRITEMASK",36006:"FRAMEBUFFER_BINDING",36007:"RENDERBUFFER_BINDING",36048:"FRAMEBUFFER_ATTACHMENT_OBJECT_TYPE",36049:"FRAMEBUFFER_ATTACHMENT_OBJECT_NAME",36050:"FRAMEBUFFER_ATTACHMENT_TEXTURE_LEVEL",36051:"FRAMEBUFFER_ATTACHMENT_TEXTURE_CUBE_MAP_FACE",36053:"FRAMEBUFFER_COMPLETE",36054:"FRAMEBUFFER_INCOMPLETE_ATTACHMENT",36055:"FRAMEBUFFER_INCOMPLETE_MISSING_ATTACHMENT",36057:"FRAMEBUFFER_INCOMPLETE_DIMENSIONS",36061:"FRAMEBUFFER_UNSUPPORTED",36064:"COLOR_ATTACHMENT0",36096:"DEPTH_ATTACHMENT",36128:"STENCIL_ATTACHMENT",36160:"FRAMEBUFFER",36161:"RENDERBUFFER",36162:"RENDERBUFFER_WIDTH",36163:"RENDERBUFFER_HEIGHT",36164:"RENDERBUFFER_INTERNAL_FORMAT",36168:"STENCIL_INDEX8",36176:"RENDERBUFFER_RED_SIZE",36177:"RENDERBUFFER_GREEN_SIZE",36178:"RENDERBUFFER_BLUE_SIZE",36179:"RENDERBUFFER_ALPHA_SIZE",36180:"RENDERBUFFER_DEPTH_SIZE",36181:"RENDERBUFFER_STENCIL_SIZE",36194:"RGB565",36336:"LOW_FLOAT",36337:"MEDIUM_FLOAT",36338:"HIGH_FLOAT",36339:"LOW_INT",36340:"MEDIUM_INT",36341:"HIGH_INT",36346:"SHADER_COMPILER",36347:"MAX_VERTEX_UNIFORM_VECTORS",36348:"MAX_VARYING_VECTORS",36349:"MAX_FRAGMENT_UNIFORM_VECTORS",37440:"UNPACK_FLIP_Y_WEBGL",37441:"UNPACK_PREMULTIPLY_ALPHA_WEBGL",37442:"CONTEXT_LOST_WEBGL",37443:"UNPACK_COLORSPACE_CONVERSION_WEBGL",37444:"BROWSER_DEFAULT_WEBGL"}},{}],249:[function(t,e,r){var n=t("./1.0/numbers");e.exports=function(t){return n[t]}},{"./1.0/numbers":248}],250:[function(t,e,r){"use strict";e.exports=function(t){var e=t.gl,r=n(e),o=a(e,[{buffer:r,type:e.FLOAT,size:3,offset:0,stride:40},{buffer:r,type:e.FLOAT,size:4,offset:12,stride:40},{buffer:r,type:e.FLOAT,size:3,offset:28,stride:40}]),l=i(e);l.attributes.position.location=0,l.attributes.color.location=1,l.attributes.offset.location=2;var c=new s(e,r,o,l);return c.update(t),c};var n=t("gl-buffer"),a=t("gl-vao"),i=t("./shaders/index"),o=[1,0,0,0,0,1,0,0,0,0,1,0,0,0,0,1];function s(t,e,r,n){this.gl=t,this.shader=n,this.buffer=e,this.vao=r,this.pixelRatio=1,this.bounds=[[1/0,1/0,1/0],[-1/0,-1/0,-1/0]],this.clipBounds=[[-1/0,-1/0,-1/0],[1/0,1/0,1/0]],this.lineWidth=[1,1,1],this.capSize=[10,10,10],this.lineCount=[0,0,0],this.lineOffset=[0,0,0],this.opacity=1,this.hasAlpha=!1}var l=s.prototype;function c(t,e){for(var r=0;r<3;++r)t[0][r]=Math.min(t[0][r],e[r]),t[1][r]=Math.max(t[1][r],e[r])}l.isOpaque=function(){return!this.hasAlpha},l.isTransparent=function(){return this.hasAlpha},l.drawTransparent=l.draw=function(t){var e=this.gl,r=this.shader.uniforms;this.shader.bind();var n=r.view=t.view||o,a=r.projection=t.projection||o;r.model=t.model||o,r.clipBounds=this.clipBounds,r.opacity=this.opacity;var i=n[12],s=n[13],l=n[14],c=n[15],u=(t._ortho||!1?2:1)*this.pixelRatio*(a[3]*i+a[7]*s+a[11]*l+a[15]*c)/e.drawingBufferHeight;this.vao.bind();for(var h=0;h<3;++h)e.lineWidth(this.lineWidth[h]*this.pixelRatio),r.capSize=this.capSize[h]*u,this.lineCount[h]&&e.drawArrays(e.LINES,this.lineOffset[h],this.lineCount[h]);this.vao.unbind()};var u=function(){for(var t=new Array(3),e=0;e<3;++e){for(var r=[],n=1;n<=2;++n)for(var a=-1;a<=1;a+=2){var i=[0,0,0];i[(n+e)%3]=a,r.push(i)}t[e]=r}return t}();function h(t,e,r,n){for(var a=u[n],i=0;i0)(g=u.slice())[s]+=p[1][s],a.push(u[0],u[1],u[2],d[0],d[1],d[2],d[3],0,0,0,g[0],g[1],g[2],d[0],d[1],d[2],d[3],0,0,0),c(this.bounds,g),o+=2+h(a,g,d,s)}}this.lineCount[s]=o-this.lineOffset[s]}this.buffer.update(a)}},l.dispose=function(){this.shader.dispose(),this.buffer.dispose(),this.vao.dispose()}},{"./shaders/index":251,"gl-buffer":244,"gl-vao":329}],251:[function(t,e,r){"use strict";var n=t("glslify"),a=t("gl-shader"),i=n(["precision highp float;\n#define GLSLIFY 1\n\nattribute vec3 position, offset;\nattribute vec4 color;\nuniform mat4 model, view, projection;\nuniform float capSize;\nvarying vec4 fragColor;\nvarying vec3 fragPosition;\n\nvoid main() {\n vec4 worldPosition = model * vec4(position, 1.0);\n worldPosition = (worldPosition / worldPosition.w) + vec4(capSize * offset, 0.0);\n gl_Position = projection * view * worldPosition;\n fragColor = color;\n fragPosition = position;\n}"]),o=n(["precision highp float;\n#define GLSLIFY 1\n\nbool outOfRange(float a, float b, float p) {\n return ((p > max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nuniform vec3 clipBounds[2];\nuniform float opacity;\nvarying vec3 fragPosition;\nvarying vec4 fragColor;\n\nvoid main() {\n if (\n outOfRange(clipBounds[0], clipBounds[1], fragPosition) ||\n fragColor.a * opacity == 0.\n ) discard;\n\n gl_FragColor = opacity * fragColor;\n}"]);e.exports=function(t){return a(t,i,o,null,[{name:"position",type:"vec3"},{name:"color",type:"vec4"},{name:"offset",type:"vec3"}])}},{"gl-shader":304,glslify:411}],252:[function(t,e,r){"use strict";var n=t("gl-texture2d");e.exports=function(t,e,r,n){a||(a=t.FRAMEBUFFER_UNSUPPORTED,i=t.FRAMEBUFFER_INCOMPLETE_ATTACHMENT,o=t.FRAMEBUFFER_INCOMPLETE_DIMENSIONS,s=t.FRAMEBUFFER_INCOMPLETE_MISSING_ATTACHMENT);var c=t.getExtension("WEBGL_draw_buffers");!l&&c&&function(t,e){var r=t.getParameter(e.MAX_COLOR_ATTACHMENTS_WEBGL);l=new Array(r+1);for(var n=0;n<=r;++n){for(var a=new Array(r),i=0;iu||r<0||r>u)throw new Error("gl-fbo: Parameters are too large for FBO");var h=1;if("color"in(n=n||{})){if((h=Math.max(0|n.color,0))<0)throw new Error("gl-fbo: Must specify a nonnegative number of colors");if(h>1){if(!c)throw new Error("gl-fbo: Multiple draw buffer extension not supported");if(h>t.getParameter(c.MAX_COLOR_ATTACHMENTS_WEBGL))throw new Error("gl-fbo: Context does not support "+h+" draw buffers")}}var f=t.UNSIGNED_BYTE,p=t.getExtension("OES_texture_float");if(n.float&&h>0){if(!p)throw new Error("gl-fbo: Context does not support floating point textures");f=t.FLOAT}else n.preferFloat&&h>0&&p&&(f=t.FLOAT);var g=!0;"depth"in n&&(g=!!n.depth);var v=!1;"stencil"in n&&(v=!!n.stencil);return new d(t,e,r,f,h,g,v,c)};var a,i,o,s,l=null;function c(t){return[t.getParameter(t.FRAMEBUFFER_BINDING),t.getParameter(t.RENDERBUFFER_BINDING),t.getParameter(t.TEXTURE_BINDING_2D)]}function u(t,e){t.bindFramebuffer(t.FRAMEBUFFER,e[0]),t.bindRenderbuffer(t.RENDERBUFFER,e[1]),t.bindTexture(t.TEXTURE_2D,e[2])}function h(t){switch(t){case a:throw new Error("gl-fbo: Framebuffer unsupported");case i:throw new Error("gl-fbo: Framebuffer incomplete attachment");case o:throw new Error("gl-fbo: Framebuffer incomplete dimensions");case s:throw new Error("gl-fbo: Framebuffer incomplete missing attachment");default:throw new Error("gl-fbo: Framebuffer failed for unspecified reason")}}function f(t,e,r,a,i,o){if(!a)return null;var s=n(t,e,r,i,a);return s.magFilter=t.NEAREST,s.minFilter=t.NEAREST,s.mipSamples=1,s.bind(),t.framebufferTexture2D(t.FRAMEBUFFER,o,t.TEXTURE_2D,s.handle,0),s}function p(t,e,r,n,a){var i=t.createRenderbuffer();return t.bindRenderbuffer(t.RENDERBUFFER,i),t.renderbufferStorage(t.RENDERBUFFER,n,e,r),t.framebufferRenderbuffer(t.FRAMEBUFFER,a,t.RENDERBUFFER,i),i}function d(t,e,r,n,a,i,o,s){this.gl=t,this._shape=[0|e,0|r],this._destroyed=!1,this._ext=s,this.color=new Array(a);for(var d=0;d1&&s.drawBuffersWEBGL(l[o]);var y=r.getExtension("WEBGL_depth_texture");y?d?t.depth=f(r,a,i,y.UNSIGNED_INT_24_8_WEBGL,r.DEPTH_STENCIL,r.DEPTH_STENCIL_ATTACHMENT):g&&(t.depth=f(r,a,i,r.UNSIGNED_SHORT,r.DEPTH_COMPONENT,r.DEPTH_ATTACHMENT)):g&&d?t._depth_rb=p(r,a,i,r.DEPTH_STENCIL,r.DEPTH_STENCIL_ATTACHMENT):g?t._depth_rb=p(r,a,i,r.DEPTH_COMPONENT16,r.DEPTH_ATTACHMENT):d&&(t._depth_rb=p(r,a,i,r.STENCIL_INDEX,r.STENCIL_ATTACHMENT));var x=r.checkFramebufferStatus(r.FRAMEBUFFER);if(x!==r.FRAMEBUFFER_COMPLETE){for(t._destroyed=!0,r.bindFramebuffer(r.FRAMEBUFFER,null),r.deleteFramebuffer(t.handle),t.handle=null,t.depth&&(t.depth.dispose(),t.depth=null),t._depth_rb&&(r.deleteRenderbuffer(t._depth_rb),t._depth_rb=null),m=0;ma||r<0||r>a)throw new Error("gl-fbo: Can't resize FBO, invalid dimensions");t._shape[0]=e,t._shape[1]=r;for(var i=c(n),o=0;o>8*p&255;this.pickOffset=r,a.bind();var d=a.uniforms;d.viewTransform=t,d.pickOffset=e,d.shape=this.shape;var g=a.attributes;return this.positionBuffer.bind(),g.position.pointer(),this.weightBuffer.bind(),g.weight.pointer(s.UNSIGNED_BYTE,!1),this.idBuffer.bind(),g.pickId.pointer(s.UNSIGNED_BYTE,!1),s.drawArrays(s.TRIANGLES,0,o),r+this.shape[0]*this.shape[1]}}}(),h.pick=function(t,e,r){var n=this.pickOffset,a=this.shape[0]*this.shape[1];if(r=n+a)return null;var i=r-n,o=this.xData,s=this.yData;return{object:this,pointId:i,dataCoord:[o[i%this.shape[0]],s[i/this.shape[0]|0]]}},h.update=function(t){var e=(t=t||{}).shape||[0,0],r=t.x||a(e[0]),o=t.y||a(e[1]),s=t.z||new Float32Array(e[0]*e[1]);this.xData=r,this.yData=o;var l=t.colorLevels||[0],c=t.colorValues||[0,0,0,1],u=l.length,h=this.bounds,p=h[0]=r[0],d=h[1]=o[0],g=1/((h[2]=r[r.length-1])-p),v=1/((h[3]=o[o.length-1])-d),m=e[0],y=e[1];this.shape=[m,y];var x=(m-1)*(y-1)*(f.length>>>1);this.numVertices=x;for(var b=i.mallocUint8(4*x),_=i.mallocFloat32(2*x),w=i.mallocUint8(2*x),k=i.mallocUint32(x),T=0,M=0;M max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nuniform vec3 clipBounds[2];\nuniform sampler2D dashTexture;\nuniform float dashScale;\nuniform float opacity;\n\nvarying vec3 worldPosition;\nvarying float pixelArcLength;\nvarying vec4 fragColor;\n\nvoid main() {\n if (\n outOfRange(clipBounds[0], clipBounds[1], worldPosition) ||\n fragColor.a * opacity == 0.\n ) discard;\n\n float dashWeight = texture2D(dashTexture, vec2(dashScale * pixelArcLength, 0)).r;\n if(dashWeight < 0.5) {\n discard;\n }\n gl_FragColor = fragColor * opacity;\n}\n"]),s=n(["precision highp float;\n#define GLSLIFY 1\n\n#define FLOAT_MAX 1.70141184e38\n#define FLOAT_MIN 1.17549435e-38\n\nlowp vec4 encode_float_1540259130(highp float v) {\n highp float av = abs(v);\n\n //Handle special cases\n if(av < FLOAT_MIN) {\n return vec4(0.0, 0.0, 0.0, 0.0);\n } else if(v > FLOAT_MAX) {\n return vec4(127.0, 128.0, 0.0, 0.0) / 255.0;\n } else if(v < -FLOAT_MAX) {\n return vec4(255.0, 128.0, 0.0, 0.0) / 255.0;\n }\n\n highp vec4 c = vec4(0,0,0,0);\n\n //Compute exponent and mantissa\n highp float e = floor(log2(av));\n highp float m = av * pow(2.0, -e) - 1.0;\n \n //Unpack mantissa\n c[1] = floor(128.0 * m);\n m -= c[1] / 128.0;\n c[2] = floor(32768.0 * m);\n m -= c[2] / 32768.0;\n c[3] = floor(8388608.0 * m);\n \n //Unpack exponent\n highp float ebias = e + 127.0;\n c[0] = floor(ebias / 2.0);\n ebias -= c[0] * 2.0;\n c[1] += floor(ebias) * 128.0; \n\n //Unpack sign bit\n c[0] += 128.0 * step(0.0, -v);\n\n //Scale back to range\n return c / 255.0;\n}\n\nbool outOfRange(float a, float b, float p) {\n return ((p > max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nuniform float pickId;\nuniform vec3 clipBounds[2];\n\nvarying vec3 worldPosition;\nvarying float pixelArcLength;\nvarying vec4 fragColor;\n\nvoid main() {\n if (outOfRange(clipBounds[0], clipBounds[1], worldPosition)) discard;\n\n gl_FragColor = vec4(pickId/255.0, encode_float_1540259130(pixelArcLength).xyz);\n}"]),l=[{name:"position",type:"vec3"},{name:"nextPosition",type:"vec3"},{name:"arcLength",type:"float"},{name:"lineWidth",type:"float"},{name:"color",type:"vec4"}];r.createShader=function(t){return a(t,i,o,null,l)},r.createPickShader=function(t){return a(t,i,s,null,l)}},{"gl-shader":304,glslify:411}],258:[function(t,e,r){"use strict";e.exports=function(t){var e=t.gl||t.scene&&t.scene.gl,r=u(e);r.attributes.position.location=0,r.attributes.nextPosition.location=1,r.attributes.arcLength.location=2,r.attributes.lineWidth.location=3,r.attributes.color.location=4;var o=h(e);o.attributes.position.location=0,o.attributes.nextPosition.location=1,o.attributes.arcLength.location=2,o.attributes.lineWidth.location=3,o.attributes.color.location=4;for(var s=n(e),c=a(e,[{buffer:s,size:3,offset:0,stride:48},{buffer:s,size:3,offset:12,stride:48},{buffer:s,size:1,offset:24,stride:48},{buffer:s,size:1,offset:28,stride:48},{buffer:s,size:4,offset:32,stride:48}]),f=l(new Array(1024),[256,1,4]),p=0;p<1024;++p)f.data[p]=255;var d=i(e,f);d.wrap=e.REPEAT;var g=new v(e,r,o,s,c,d);return g.update(t),g};var n=t("gl-buffer"),a=t("gl-vao"),i=t("gl-texture2d"),o=t("glsl-read-float"),s=t("binary-search-bounds"),l=t("ndarray"),c=t("./lib/shaders"),u=c.createShader,h=c.createPickShader,f=[1,0,0,0,0,1,0,0,0,0,1,0,0,0,0,1];function p(t,e){for(var r=0,n=0;n<3;++n){var a=t[n]-e[n];r+=a*a}return Math.sqrt(r)}function d(t){for(var e=[[-1e6,-1e6,-1e6],[1e6,1e6,1e6]],r=0;r<3;++r)e[0][r]=Math.max(t[0][r],e[0][r]),e[1][r]=Math.min(t[1][r],e[1][r]);return e}function g(t,e,r,n){this.arcLength=t,this.position=e,this.index=r,this.dataCoordinate=n}function v(t,e,r,n,a,i){this.gl=t,this.shader=e,this.pickShader=r,this.buffer=n,this.vao=a,this.clipBounds=[[-1/0,-1/0,-1/0],[1/0,1/0,1/0]],this.points=[],this.arcLength=[],this.vertexCount=0,this.bounds=[[0,0,0],[0,0,0]],this.pickId=0,this.lineWidth=1,this.texture=i,this.dashScale=1,this.opacity=1,this.hasAlpha=!1,this.dirty=!0,this.pixelRatio=1}var m=v.prototype;m.isTransparent=function(){return this.hasAlpha},m.isOpaque=function(){return!this.hasAlpha},m.pickSlots=1,m.setPickBase=function(t){this.pickId=t},m.drawTransparent=m.draw=function(t){if(this.vertexCount){var e=this.gl,r=this.shader,n=this.vao;r.bind(),r.uniforms={model:t.model||f,view:t.view||f,projection:t.projection||f,clipBounds:d(this.clipBounds),dashTexture:this.texture.bind(),dashScale:this.dashScale/this.arcLength[this.arcLength.length-1],opacity:this.opacity,screenShape:[e.drawingBufferWidth,e.drawingBufferHeight],pixelRatio:this.pixelRatio},n.bind(),n.draw(e.TRIANGLE_STRIP,this.vertexCount),n.unbind()}},m.drawPick=function(t){if(this.vertexCount){var e=this.gl,r=this.pickShader,n=this.vao;r.bind(),r.uniforms={model:t.model||f,view:t.view||f,projection:t.projection||f,pickId:this.pickId,clipBounds:d(this.clipBounds),screenShape:[e.drawingBufferWidth,e.drawingBufferHeight],pixelRatio:this.pixelRatio},n.bind(),n.draw(e.TRIANGLE_STRIP,this.vertexCount),n.unbind()}},m.update=function(t){var e,r;this.dirty=!0;var n=!!t.connectGaps;"dashScale"in t&&(this.dashScale=t.dashScale),this.hasAlpha=!1,"opacity"in t&&(this.opacity=+t.opacity,this.opacity<1&&(this.hasAlpha=!0));var a=[],i=[],o=[],c=0,u=0,h=[[1/0,1/0,1/0],[-1/0,-1/0,-1/0]],f=t.position||t.positions;if(f){var d=t.color||t.colors||[0,0,0,1],g=t.lineWidth||1,v=!1;t:for(e=1;e0){for(var w=0;w<24;++w)a.push(a[a.length-12]);u+=2,v=!0}continue t}h[0][r]=Math.min(h[0][r],b[r],_[r]),h[1][r]=Math.max(h[1][r],b[r],_[r])}Array.isArray(d[0])?(m=d.length>e-1?d[e-1]:d.length>0?d[d.length-1]:[0,0,0,1],y=d.length>e?d[e]:d.length>0?d[d.length-1]:[0,0,0,1]):m=y=d,3===m.length&&(m=[m[0],m[1],m[2],1]),3===y.length&&(y=[y[0],y[1],y[2],1]),!this.hasAlpha&&m[3]<1&&(this.hasAlpha=!0),x=Array.isArray(g)?g.length>e-1?g[e-1]:g.length>0?g[g.length-1]:[0,0,0,1]:g;var k=c;if(c+=p(b,_),v){for(r=0;r<2;++r)a.push(b[0],b[1],b[2],_[0],_[1],_[2],k,x,m[0],m[1],m[2],m[3]);u+=2,v=!1}a.push(b[0],b[1],b[2],_[0],_[1],_[2],k,x,m[0],m[1],m[2],m[3],b[0],b[1],b[2],_[0],_[1],_[2],k,-x,m[0],m[1],m[2],m[3],_[0],_[1],_[2],b[0],b[1],b[2],c,-x,y[0],y[1],y[2],y[3],_[0],_[1],_[2],b[0],b[1],b[2],c,x,y[0],y[1],y[2],y[3]),u+=4}}if(this.buffer.update(a),i.push(c),o.push(f[f.length-1].slice()),this.bounds=h,this.vertexCount=u,this.points=o,this.arcLength=i,"dashes"in t){var T=t.dashes.slice();for(T.unshift(0),e=1;e1.0001)return null;m+=v[h]}if(Math.abs(m-1)>.001)return null;return[f,s(t,v),v]}},{barycentric:75,"polytope-closest-point/lib/closest_point_2d.js":483}],282:[function(t,e,r){var n=t("glslify"),a=n(["precision highp float;\n#define GLSLIFY 1\n\nattribute vec3 position, normal;\nattribute vec4 color;\nattribute vec2 uv;\n\nuniform mat4 model\n , view\n , projection\n , inverseModel;\nuniform vec3 eyePosition\n , lightPosition;\n\nvarying vec3 f_normal\n , f_lightDirection\n , f_eyeDirection\n , f_data;\nvarying vec4 f_color;\nvarying vec2 f_uv;\n\nvec4 project(vec3 p) {\n return projection * view * model * vec4(p, 1.0);\n}\n\nvoid main() {\n gl_Position = project(position);\n\n //Lighting geometry parameters\n vec4 cameraCoordinate = view * vec4(position , 1.0);\n cameraCoordinate.xyz /= cameraCoordinate.w;\n f_lightDirection = lightPosition - cameraCoordinate.xyz;\n f_eyeDirection = eyePosition - cameraCoordinate.xyz;\n f_normal = normalize((vec4(normal, 0.0) * inverseModel).xyz);\n\n f_color = color;\n f_data = position;\n f_uv = uv;\n}\n"]),i=n(["#extension GL_OES_standard_derivatives : enable\n\nprecision highp float;\n#define GLSLIFY 1\n\nfloat beckmannDistribution(float x, float roughness) {\n float NdotH = max(x, 0.0001);\n float cos2Alpha = NdotH * NdotH;\n float tan2Alpha = (cos2Alpha - 1.0) / cos2Alpha;\n float roughness2 = roughness * roughness;\n float denom = 3.141592653589793 * roughness2 * cos2Alpha * cos2Alpha;\n return exp(tan2Alpha / roughness2) / denom;\n}\n\nfloat cookTorranceSpecular(\n vec3 lightDirection,\n vec3 viewDirection,\n vec3 surfaceNormal,\n float roughness,\n float fresnel) {\n\n float VdotN = max(dot(viewDirection, surfaceNormal), 0.0);\n float LdotN = max(dot(lightDirection, surfaceNormal), 0.0);\n\n //Half angle vector\n vec3 H = normalize(lightDirection + viewDirection);\n\n //Geometric term\n float NdotH = max(dot(surfaceNormal, H), 0.0);\n float VdotH = max(dot(viewDirection, H), 0.000001);\n float LdotH = max(dot(lightDirection, H), 0.000001);\n float G1 = (2.0 * NdotH * VdotN) / VdotH;\n float G2 = (2.0 * NdotH * LdotN) / LdotH;\n float G = min(1.0, min(G1, G2));\n \n //Distribution term\n float D = beckmannDistribution(NdotH, roughness);\n\n //Fresnel term\n float F = pow(1.0 - VdotN, fresnel);\n\n //Multiply terms and done\n return G * F * D / max(3.14159265 * VdotN, 0.000001);\n}\n\n//#pragma glslify: beckmann = require(glsl-specular-beckmann) // used in gl-surface3d\n\nbool outOfRange(float a, float b, float p) {\n return ((p > max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nuniform vec3 clipBounds[2];\nuniform float roughness\n , fresnel\n , kambient\n , kdiffuse\n , kspecular;\nuniform sampler2D texture;\n\nvarying vec3 f_normal\n , f_lightDirection\n , f_eyeDirection\n , f_data;\nvarying vec4 f_color;\nvarying vec2 f_uv;\n\nvoid main() {\n if (f_color.a == 0.0 ||\n outOfRange(clipBounds[0], clipBounds[1], f_data)\n ) discard;\n\n vec3 N = normalize(f_normal);\n vec3 L = normalize(f_lightDirection);\n vec3 V = normalize(f_eyeDirection);\n\n if(gl_FrontFacing) {\n N = -N;\n }\n\n float specular = min(1.0, max(0.0, cookTorranceSpecular(L, V, N, roughness, fresnel)));\n //float specular = max(0.0, beckmann(L, V, N, roughness)); // used in gl-surface3d\n\n float diffuse = min(kambient + kdiffuse * max(dot(N, L), 0.0), 1.0);\n\n vec4 surfaceColor = vec4(f_color.rgb, 1.0) * texture2D(texture, f_uv);\n vec4 litColor = surfaceColor.a * vec4(diffuse * surfaceColor.rgb + kspecular * vec3(1,1,1) * specular, 1.0);\n\n gl_FragColor = litColor * f_color.a;\n}\n"]),o=n(["precision highp float;\n#define GLSLIFY 1\n\nattribute vec3 position;\nattribute vec4 color;\nattribute vec2 uv;\n\nuniform mat4 model, view, projection;\n\nvarying vec4 f_color;\nvarying vec3 f_data;\nvarying vec2 f_uv;\n\nvoid main() {\n gl_Position = projection * view * model * vec4(position, 1.0);\n f_color = color;\n f_data = position;\n f_uv = uv;\n}"]),s=n(["precision highp float;\n#define GLSLIFY 1\n\nbool outOfRange(float a, float b, float p) {\n return ((p > max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nuniform vec3 clipBounds[2];\nuniform sampler2D texture;\nuniform float opacity;\n\nvarying vec4 f_color;\nvarying vec3 f_data;\nvarying vec2 f_uv;\n\nvoid main() {\n if (outOfRange(clipBounds[0], clipBounds[1], f_data)) discard;\n\n gl_FragColor = f_color * texture2D(texture, f_uv) * opacity;\n}"]),l=n(["precision highp float;\n#define GLSLIFY 1\n\nbool outOfRange(float a, float b, float p) {\n return ((p > max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nattribute vec3 position;\nattribute vec4 color;\nattribute vec2 uv;\nattribute float pointSize;\n\nuniform mat4 model, view, projection;\nuniform vec3 clipBounds[2];\n\nvarying vec4 f_color;\nvarying vec2 f_uv;\n\nvoid main() {\n if (outOfRange(clipBounds[0], clipBounds[1], position)) {\n\n gl_Position = vec4(0.0, 0.0 ,0.0 ,0.0);\n } else {\n gl_Position = projection * view * model * vec4(position, 1.0);\n }\n gl_PointSize = pointSize;\n f_color = color;\n f_uv = uv;\n}"]),c=n(["precision highp float;\n#define GLSLIFY 1\n\nuniform sampler2D texture;\nuniform float opacity;\n\nvarying vec4 f_color;\nvarying vec2 f_uv;\n\nvoid main() {\n vec2 pointR = gl_PointCoord.xy - vec2(0.5, 0.5);\n if(dot(pointR, pointR) > 0.25) {\n discard;\n }\n gl_FragColor = f_color * texture2D(texture, f_uv) * opacity;\n}"]),u=n(["precision highp float;\n#define GLSLIFY 1\n\nattribute vec3 position;\nattribute vec4 id;\n\nuniform mat4 model, view, projection;\n\nvarying vec3 f_position;\nvarying vec4 f_id;\n\nvoid main() {\n gl_Position = projection * view * model * vec4(position, 1.0);\n f_id = id;\n f_position = position;\n}"]),h=n(["precision highp float;\n#define GLSLIFY 1\n\nbool outOfRange(float a, float b, float p) {\n return ((p > max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nuniform vec3 clipBounds[2];\nuniform float pickId;\n\nvarying vec3 f_position;\nvarying vec4 f_id;\n\nvoid main() {\n if (outOfRange(clipBounds[0], clipBounds[1], f_position)) discard;\n\n gl_FragColor = vec4(pickId, f_id.xyz);\n}"]),f=n(["precision highp float;\n#define GLSLIFY 1\n\nbool outOfRange(float a, float b, float p) {\n return ((p > max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nattribute vec3 position;\nattribute float pointSize;\nattribute vec4 id;\n\nuniform mat4 model, view, projection;\nuniform vec3 clipBounds[2];\n\nvarying vec3 f_position;\nvarying vec4 f_id;\n\nvoid main() {\n if (outOfRange(clipBounds[0], clipBounds[1], position)) {\n\n gl_Position = vec4(0.0, 0.0, 0.0, 0.0);\n } else {\n gl_Position = projection * view * model * vec4(position, 1.0);\n gl_PointSize = pointSize;\n }\n f_id = id;\n f_position = position;\n}"]),p=n(["precision highp float;\n#define GLSLIFY 1\n\nattribute vec3 position;\n\nuniform mat4 model, view, projection;\n\nvoid main() {\n gl_Position = projection * view * model * vec4(position, 1.0);\n}"]),d=n(["precision highp float;\n#define GLSLIFY 1\n\nuniform vec3 contourColor;\n\nvoid main() {\n gl_FragColor = vec4(contourColor, 1.0);\n}\n"]);r.meshShader={vertex:a,fragment:i,attributes:[{name:"position",type:"vec3"},{name:"normal",type:"vec3"},{name:"color",type:"vec4"},{name:"uv",type:"vec2"}]},r.wireShader={vertex:o,fragment:s,attributes:[{name:"position",type:"vec3"},{name:"color",type:"vec4"},{name:"uv",type:"vec2"}]},r.pointShader={vertex:l,fragment:c,attributes:[{name:"position",type:"vec3"},{name:"color",type:"vec4"},{name:"uv",type:"vec2"},{name:"pointSize",type:"float"}]},r.pickShader={vertex:u,fragment:h,attributes:[{name:"position",type:"vec3"},{name:"id",type:"vec4"}]},r.pointPickShader={vertex:f,fragment:h,attributes:[{name:"position",type:"vec3"},{name:"pointSize",type:"float"},{name:"id",type:"vec4"}]},r.contourShader={vertex:p,fragment:d,attributes:[{name:"position",type:"vec3"}]}},{glslify:411}],283:[function(t,e,r){"use strict";var n=t("gl-shader"),a=t("gl-buffer"),i=t("gl-vao"),o=t("gl-texture2d"),s=t("normals"),l=t("gl-mat4/multiply"),c=t("gl-mat4/invert"),u=t("ndarray"),h=t("colormap"),f=t("simplicial-complex-contour"),p=t("typedarray-pool"),d=t("./lib/shaders"),g=t("./lib/closest-point"),v=d.meshShader,m=d.wireShader,y=d.pointShader,x=d.pickShader,b=d.pointPickShader,_=d.contourShader,w=[1,0,0,0,0,1,0,0,0,0,1,0,0,0,0,1];function k(t,e,r,n,a,i,o,s,l,c,u,h,f,p,d,g,v,m,y,x,b,_,k,T,M,A,S){this.gl=t,this.pixelRatio=1,this.cells=[],this.positions=[],this.intensity=[],this.texture=e,this.dirty=!0,this.triShader=r,this.lineShader=n,this.pointShader=a,this.pickShader=i,this.pointPickShader=o,this.contourShader=s,this.trianglePositions=l,this.triangleColors=u,this.triangleNormals=f,this.triangleUVs=h,this.triangleIds=c,this.triangleVAO=p,this.triangleCount=0,this.lineWidth=1,this.edgePositions=d,this.edgeColors=v,this.edgeUVs=m,this.edgeIds=g,this.edgeVAO=y,this.edgeCount=0,this.pointPositions=x,this.pointColors=_,this.pointUVs=k,this.pointSizes=T,this.pointIds=b,this.pointVAO=M,this.pointCount=0,this.contourLineWidth=1,this.contourPositions=A,this.contourVAO=S,this.contourCount=0,this.contourColor=[0,0,0],this.contourEnable=!0,this.pickVertex=!0,this.pickId=1,this.bounds=[[1/0,1/0,1/0],[-1/0,-1/0,-1/0]],this.clipBounds=[[-1/0,-1/0,-1/0],[1/0,1/0,1/0]],this.lightPosition=[1e5,1e5,0],this.ambientLight=.8,this.diffuseLight=.8,this.specularLight=2,this.roughness=.5,this.fresnel=1.5,this.opacity=1,this.hasAlpha=!1,this.opacityscale=!1,this._model=w,this._view=w,this._projection=w,this._resolution=[1,1]}var T=k.prototype;function M(t,e){if(!e)return 1;if(!e.length)return 1;for(var r=0;rt&&r>0){var n=(e[r][0]-t)/(e[r][0]-e[r-1][0]);return e[r][1]*(1-n)+n*e[r-1][1]}}return 1}function A(t){var e=n(t,y.vertex,y.fragment);return e.attributes.position.location=0,e.attributes.color.location=2,e.attributes.uv.location=3,e.attributes.pointSize.location=4,e}function S(t){var e=n(t,x.vertex,x.fragment);return e.attributes.position.location=0,e.attributes.id.location=1,e}function E(t){var e=n(t,b.vertex,b.fragment);return e.attributes.position.location=0,e.attributes.id.location=1,e.attributes.pointSize.location=4,e}function L(t){var e=n(t,_.vertex,_.fragment);return e.attributes.position.location=0,e}T.isOpaque=function(){return!this.hasAlpha},T.isTransparent=function(){return this.hasAlpha},T.pickSlots=1,T.setPickBase=function(t){this.pickId=t},T.highlight=function(t){if(t&&this.contourEnable){for(var e=f(this.cells,this.intensity,t.intensity),r=e.cells,n=e.vertexIds,a=e.vertexWeights,i=r.length,o=p.mallocFloat32(6*i),s=0,l=0;l0&&((h=this.triShader).bind(),h.uniforms=s,this.triangleVAO.bind(),e.drawArrays(e.TRIANGLES,0,3*this.triangleCount),this.triangleVAO.unbind());this.edgeCount>0&&this.lineWidth>0&&((h=this.lineShader).bind(),h.uniforms=s,this.edgeVAO.bind(),e.lineWidth(this.lineWidth*this.pixelRatio),e.drawArrays(e.LINES,0,2*this.edgeCount),this.edgeVAO.unbind());this.pointCount>0&&((h=this.pointShader).bind(),h.uniforms=s,this.pointVAO.bind(),e.drawArrays(e.POINTS,0,this.pointCount),this.pointVAO.unbind());this.contourEnable&&this.contourCount>0&&this.contourLineWidth>0&&((h=this.contourShader).bind(),h.uniforms=s,this.contourVAO.bind(),e.drawArrays(e.LINES,0,this.contourCount),this.contourVAO.unbind())},T.drawPick=function(t){t=t||{};for(var e=this.gl,r=t.model||w,n=t.view||w,a=t.projection||w,i=[[-1e6,-1e6,-1e6],[1e6,1e6,1e6]],o=0;o<3;++o)i[0][o]=Math.max(i[0][o],this.clipBounds[0][o]),i[1][o]=Math.min(i[1][o],this.clipBounds[1][o]);this._model=[].slice.call(r),this._view=[].slice.call(n),this._projection=[].slice.call(a),this._resolution=[e.drawingBufferWidth,e.drawingBufferHeight];var s,l={model:r,view:n,projection:a,clipBounds:i,pickId:this.pickId/255};((s=this.pickShader).bind(),s.uniforms=l,this.triangleCount>0&&(this.triangleVAO.bind(),e.drawArrays(e.TRIANGLES,0,3*this.triangleCount),this.triangleVAO.unbind()),this.edgeCount>0&&(this.edgeVAO.bind(),e.lineWidth(this.lineWidth*this.pixelRatio),e.drawArrays(e.LINES,0,2*this.edgeCount),this.edgeVAO.unbind()),this.pointCount>0)&&((s=this.pointPickShader).bind(),s.uniforms=l,this.pointVAO.bind(),e.drawArrays(e.POINTS,0,this.pointCount),this.pointVAO.unbind())},T.pick=function(t){if(!t)return null;if(t.id!==this.pickId)return null;for(var e=t.value[0]+256*t.value[1]+65536*t.value[2],r=this.cells[e],n=this.positions,a=new Array(r.length),i=0;ia[T]&&(r.uniforms.dataAxis=c,r.uniforms.screenOffset=u,r.uniforms.color=v[t],r.uniforms.angle=m[t],i.drawArrays(i.TRIANGLES,a[T],a[M]-a[T]))),y[t]&&k&&(u[1^t]-=A*p*x[t],r.uniforms.dataAxis=h,r.uniforms.screenOffset=u,r.uniforms.color=b[t],r.uniforms.angle=_[t],i.drawArrays(i.TRIANGLES,w,k)),u[1^t]=A*s[2+(1^t)]-1,d[t+2]&&(u[1^t]+=A*p*g[t+2],Ta[T]&&(r.uniforms.dataAxis=c,r.uniforms.screenOffset=u,r.uniforms.color=v[t+2],r.uniforms.angle=m[t+2],i.drawArrays(i.TRIANGLES,a[T],a[M]-a[T]))),y[t+2]&&k&&(u[1^t]+=A*p*x[t+2],r.uniforms.dataAxis=h,r.uniforms.screenOffset=u,r.uniforms.color=b[t+2],r.uniforms.angle=_[t+2],i.drawArrays(i.TRIANGLES,w,k))}),g.drawTitle=function(){var t=[0,0],e=[0,0];return function(){var r=this.plot,n=this.shader,a=r.gl,i=r.screenBox,o=r.titleCenter,s=r.titleAngle,l=r.titleColor,c=r.pixelRatio;if(this.titleCount){for(var u=0;u<2;++u)e[u]=2*(o[u]*c-i[u])/(i[2+u]-i[u])-1;n.bind(),n.uniforms.dataAxis=t,n.uniforms.screenOffset=e,n.uniforms.angle=s,n.uniforms.color=l,a.drawArrays(a.TRIANGLES,this.titleOffset,this.titleCount)}}}(),g.bind=(f=[0,0],p=[0,0],d=[0,0],function(){var t=this.plot,e=this.shader,r=t._tickBounds,n=t.dataBox,a=t.screenBox,i=t.viewBox;e.bind();for(var o=0;o<2;++o){var s=r[o],l=r[o+2]-s,c=.5*(n[o+2]+n[o]),u=n[o+2]-n[o],h=i[o],g=i[o+2]-h,v=a[o],m=a[o+2]-v;p[o]=2*l/u*g/m,f[o]=2*(s-c)/u*g/m}d[1]=2*t.pixelRatio/(a[3]-a[1]),d[0]=d[1]*(a[3]-a[1])/(a[2]-a[0]),e.uniforms.dataScale=p,e.uniforms.dataShift=f,e.uniforms.textScale=d,this.vbo.bind(),e.attributes.textCoordinate.pointer()}),g.update=function(t){var e,r,n,a,o,s=[],l=t.ticks,c=t.bounds;for(o=0;o<2;++o){var u=[Math.floor(s.length/3)],h=[-1/0],f=l[o];for(e=0;e=0){var g=e[d]-n[d]*(e[d+2]-e[d])/(n[d+2]-n[d]);0===d?o.drawLine(g,e[1],g,e[3],p[d],f[d]):o.drawLine(e[0],g,e[2],g,p[d],f[d])}}for(d=0;d=0;--t)this.objects[t].dispose();this.objects.length=0;for(t=this.overlays.length-1;t>=0;--t)this.overlays[t].dispose();this.overlays.length=0,this.gl=null},c.addObject=function(t){this.objects.indexOf(t)<0&&(this.objects.push(t),this.setDirty())},c.removeObject=function(t){for(var e=this.objects,r=0;rMath.abs(e))c.rotate(i,0,0,-t*r*Math.PI*d.rotateSpeed/window.innerWidth);else if(!d._ortho){var o=-d.zoomSpeed*a*e/window.innerHeight*(i-c.lastT())/20;c.pan(i,0,0,h*(Math.exp(o)-1))}}},!0)},d.enableMouseListeners(),d};var n=t("right-now"),a=t("3d-view"),i=t("mouse-change"),o=t("mouse-wheel"),s=t("mouse-event-offset"),l=t("has-passive-events")},{"3d-view":54,"has-passive-events":413,"mouse-change":437,"mouse-event-offset":438,"mouse-wheel":440,"right-now":503}],292:[function(t,e,r){var n=t("glslify"),a=t("gl-shader"),i=n(["precision mediump float;\n#define GLSLIFY 1\nattribute vec2 position;\nvarying vec2 uv;\nvoid main() {\n uv = position;\n gl_Position = vec4(position, 0, 1);\n}"]),o=n(["precision mediump float;\n#define GLSLIFY 1\n\nuniform sampler2D accumBuffer;\nvarying vec2 uv;\n\nvoid main() {\n vec4 accum = texture2D(accumBuffer, 0.5 * (uv + 1.0));\n gl_FragColor = min(vec4(1,1,1,1), accum);\n}"]);e.exports=function(t){return a(t,i,o,null,[{name:"position",type:"vec2"}])}},{"gl-shader":304,glslify:411}],293:[function(t,e,r){"use strict";var n=t("./camera.js"),a=t("gl-axes3d"),i=t("gl-axes3d/properties"),o=t("gl-spikes3d"),s=t("gl-select-static"),l=t("gl-fbo"),c=t("a-big-triangle"),u=t("mouse-change"),h=t("gl-mat4/perspective"),f=t("gl-mat4/ortho"),p=t("./lib/shader"),d=t("is-mobile")({tablet:!0});function g(){this.mouse=[-1,-1],this.screen=null,this.distance=1/0,this.index=null,this.dataCoordinate=null,this.dataPosition=null,this.object=null,this.data=null}function v(t){var e=Math.round(Math.log(Math.abs(t))/Math.log(10));if(e<0){var r=Math.round(Math.pow(10,-e));return Math.ceil(t*r)/r}if(e>0){r=Math.round(Math.pow(10,e));return Math.ceil(t/r)*r}return Math.ceil(t)}function m(t){return"boolean"!=typeof t||t}e.exports={createScene:function(t){(t=t||{}).camera=t.camera||{};var e=t.canvas;if(!e)if(e=document.createElement("canvas"),t.container){var r=t.container;r.appendChild(e)}else document.body.appendChild(e);var y=t.gl;y||(t.glOptions&&(d=!!t.glOptions.preserveDrawingBuffer),y=function(t,e){var r=null;try{(r=t.getContext("webgl",e))||(r=t.getContext("experimental-webgl",e))}catch(t){return null}return r}(e,t.glOptions||{premultipliedAlpha:!0,antialias:!0,preserveDrawingBuffer:d}));if(!y)throw new Error("webgl not supported");var x=t.bounds||[[-10,-10,-10],[10,10,10]],b=new g,_=l(y,y.drawingBufferWidth,y.drawingBufferHeight,{preferFloat:!d}),w=p(y),k=t.cameraObject&&!0===t.cameraObject._ortho||t.camera.projection&&"orthographic"===t.camera.projection.type||!1,T={eye:t.camera.eye||[2,0,0],center:t.camera.center||[0,0,0],up:t.camera.up||[0,1,0],zoomMin:t.camera.zoomMax||.1,zoomMax:t.camera.zoomMin||100,mode:t.camera.mode||"turntable",_ortho:k},M=t.axes||{},A=a(y,M);A.enable=!M.disable;var S=t.spikes||{},E=o(y,S),L=[],C=[],P=[],O=[],z=!0,I=!0,D=new Array(16),R=new Array(16),F={view:null,projection:D,model:R,_ortho:!1},I=!0,B=[y.drawingBufferWidth,y.drawingBufferHeight],N=t.cameraObject||n(e,T),j={gl:y,contextLost:!1,pixelRatio:t.pixelRatio||1,canvas:e,selection:b,camera:N,axes:A,axesPixels:null,spikes:E,bounds:x,objects:L,shape:B,aspect:t.aspectRatio||[1,1,1],pickRadius:t.pickRadius||10,zNear:t.zNear||.01,zFar:t.zFar||1e3,fovy:t.fovy||Math.PI/4,clearColor:t.clearColor||[0,0,0,0],autoResize:m(t.autoResize),autoBounds:m(t.autoBounds),autoScale:!!t.autoScale,autoCenter:m(t.autoCenter),clipToBounds:m(t.clipToBounds),snapToData:!!t.snapToData,onselect:t.onselect||null,onrender:t.onrender||null,onclick:t.onclick||null,cameraParams:F,oncontextloss:null,mouseListener:null,_stopped:!1,getAspectratio:function(){return{x:this.aspect[0],y:this.aspect[1],z:this.aspect[2]}},setAspectratio:function(t){this.aspect[0]=t.x,this.aspect[1]=t.y,this.aspect[2]=t.z},setBounds:function(t,e){this.bounds[0][t]=e.min,this.bounds[1][t]=e.max},setClearColor:function(t){this.clearColor=t},clearRGBA:function(){this.gl.clearColor(this.clearColor[0],this.clearColor[1],this.clearColor[2],this.clearColor[3]),this.gl.clear(this.gl.COLOR_BUFFER_BIT|this.gl.DEPTH_BUFFER_BIT)}},V=[y.drawingBufferWidth/j.pixelRatio|0,y.drawingBufferHeight/j.pixelRatio|0];function U(){if(!j._stopped&&j.autoResize){var t=e.parentNode,r=1,n=1;t&&t!==document.body?(r=t.clientWidth,n=t.clientHeight):(r=window.innerWidth,n=window.innerHeight);var a=0|Math.ceil(r*j.pixelRatio),i=0|Math.ceil(n*j.pixelRatio);if(a!==e.width||i!==e.height){e.width=a,e.height=i;var o=e.style;o.position=o.position||"absolute",o.left="0px",o.top="0px",o.width=r+"px",o.height=n+"px",z=!0}}}j.autoResize&&U();function q(){for(var t=L.length,e=O.length,r=0;r0&&0===P[e-1];)P.pop(),O.pop().dispose()}function H(){if(j.contextLost)return!0;y.isContextLost()&&(j.contextLost=!0,j.mouseListener.enabled=!1,j.selection.object=null,j.oncontextloss&&j.oncontextloss())}window.addEventListener("resize",U),j.update=function(t){j._stopped||(t=t||{},z=!0,I=!0)},j.add=function(t){j._stopped||(t.axes=A,L.push(t),C.push(-1),z=!0,I=!0,q())},j.remove=function(t){if(!j._stopped){var e=L.indexOf(t);e<0||(L.splice(e,1),C.pop(),z=!0,I=!0,q())}},j.dispose=function(){if(!j._stopped&&(j._stopped=!0,window.removeEventListener("resize",U),e.removeEventListener("webglcontextlost",H),j.mouseListener.enabled=!1,!j.contextLost)){A.dispose(),E.dispose();for(var t=0;tb.distance)continue;for(var c=0;c 1.0) {\n discard;\n }\n baseColor = mix(borderColor, color, step(radius, centerFraction));\n gl_FragColor = vec4(baseColor.rgb * baseColor.a, baseColor.a);\n }\n}\n"]),r.pickVertex=n(["precision mediump float;\n#define GLSLIFY 1\n\nattribute vec2 position;\nattribute vec4 pickId;\n\nuniform mat3 matrix;\nuniform float pointSize;\nuniform vec4 pickOffset;\n\nvarying vec4 fragId;\n\nvoid main() {\n vec3 hgPosition = matrix * vec3(position, 1);\n gl_Position = vec4(hgPosition.xy, 0, hgPosition.z);\n gl_PointSize = pointSize;\n\n vec4 id = pickId + pickOffset;\n id.y += floor(id.x / 256.0);\n id.x -= floor(id.x / 256.0) * 256.0;\n\n id.z += floor(id.y / 256.0);\n id.y -= floor(id.y / 256.0) * 256.0;\n\n id.w += floor(id.z / 256.0);\n id.z -= floor(id.z / 256.0) * 256.0;\n\n fragId = id;\n}\n"]),r.pickFragment=n(["precision mediump float;\n#define GLSLIFY 1\n\nvarying vec4 fragId;\n\nvoid main() {\n float radius = length(2.0 * gl_PointCoord.xy - 1.0);\n if(radius > 1.0) {\n discard;\n }\n gl_FragColor = fragId / 255.0;\n}\n"])},{glslify:411}],295:[function(t,e,r){"use strict";var n=t("gl-shader"),a=t("gl-buffer"),i=t("typedarray-pool"),o=t("./lib/shader");function s(t,e,r,n,a){this.plot=t,this.offsetBuffer=e,this.pickBuffer=r,this.shader=n,this.pickShader=a,this.sizeMin=.5,this.sizeMinCap=2,this.sizeMax=20,this.areaRatio=1,this.pointCount=0,this.color=[1,0,0,1],this.borderColor=[0,0,0,1],this.blend=!1,this.pickOffset=0,this.points=null}e.exports=function(t,e){var r=t.gl,i=a(r),l=a(r),c=n(r,o.pointVertex,o.pointFragment),u=n(r,o.pickVertex,o.pickFragment),h=new s(t,i,l,c,u);return h.update(e),t.addObject(h),h};var l,c,u=s.prototype;u.dispose=function(){this.shader.dispose(),this.pickShader.dispose(),this.offsetBuffer.dispose(),this.pickBuffer.dispose(),this.plot.removeObject(this)},u.update=function(t){var e;function r(e,r){return e in t?t[e]:r}t=t||{},this.sizeMin=r("sizeMin",.5),this.sizeMax=r("sizeMax",20),this.color=r("color",[1,0,0,1]).slice(),this.areaRatio=r("areaRatio",1),this.borderColor=r("borderColor",[0,0,0,1]).slice(),this.blend=r("blend",!1);var n=t.positions.length>>>1,a=t.positions instanceof Float32Array,o=t.idToIndex instanceof Int32Array&&t.idToIndex.length>=n,s=t.positions,l=a?s:i.mallocFloat32(s.length),c=o?t.idToIndex:i.mallocInt32(n);if(a||l.set(s),!o)for(l.set(s),e=0;e>>1;for(r=0;r=e[0]&&i<=e[2]&&o>=e[1]&&o<=e[3]&&n++}return n}(this.points,a),u=this.plot.pickPixelRatio*Math.max(Math.min(this.sizeMinCap,this.sizeMin),Math.min(this.sizeMax,this.sizeMax/Math.pow(s,.33333)));l[0]=2/i,l[4]=2/o,l[6]=-2*a[0]/i-1,l[7]=-2*a[1]/o-1,this.offsetBuffer.bind(),r.bind(),r.attributes.position.pointer(),r.uniforms.matrix=l,r.uniforms.color=this.color,r.uniforms.borderColor=this.borderColor,r.uniforms.pointCloud=u<5,r.uniforms.pointSize=u,r.uniforms.centerFraction=Math.min(1,Math.max(0,Math.sqrt(1-this.areaRatio))),e&&(c[0]=255&t,c[1]=t>>8&255,c[2]=t>>16&255,c[3]=t>>24&255,this.pickBuffer.bind(),r.attributes.pickId.pointer(n.UNSIGNED_BYTE),r.uniforms.pickOffset=c,this.pickOffset=t);var h=n.getParameter(n.BLEND),f=n.getParameter(n.DITHER);return h&&!this.blend&&n.disable(n.BLEND),f&&n.disable(n.DITHER),n.drawArrays(n.POINTS,0,this.pointCount),h&&!this.blend&&n.enable(n.BLEND),f&&n.enable(n.DITHER),t+this.pointCount}),u.draw=u.unifiedDraw,u.drawPick=u.unifiedDraw,u.pick=function(t,e,r){var n=this.pickOffset,a=this.pointCount;if(r=n+a)return null;var i=r-n,o=this.points;return{object:this,pointId:i,dataCoord:[o[2*i],o[2*i+1]]}}},{"./lib/shader":294,"gl-buffer":244,"gl-shader":304,"typedarray-pool":544}],296:[function(t,e,r){e.exports=function(t,e,r,n){var a,i,o,s,l,c=e[0],u=e[1],h=e[2],f=e[3],p=r[0],d=r[1],g=r[2],v=r[3];(i=c*p+u*d+h*g+f*v)<0&&(i=-i,p=-p,d=-d,g=-g,v=-v);1-i>1e-6?(a=Math.acos(i),o=Math.sin(a),s=Math.sin((1-n)*a)/o,l=Math.sin(n*a)/o):(s=1-n,l=n);return t[0]=s*c+l*p,t[1]=s*u+l*d,t[2]=s*h+l*g,t[3]=s*f+l*v,t}},{}],297:[function(t,e,r){"use strict";e.exports=function(t){return t||0===t?t.toString():""}},{}],298:[function(t,e,r){"use strict";var n=t("vectorize-text");e.exports=function(t,e,r){var i=a[e];i||(i=a[e]={});if(t in i)return i[t];var o={textAlign:"center",textBaseline:"middle",lineHeight:1,font:e,lineSpacing:1.25,styletags:{breaklines:!0,bolds:!0,italics:!0,subscripts:!0,superscripts:!0},triangles:!0},s=n(t,o);o.triangles=!1;var l,c,u=n(t,o);if(r&&1!==r){for(l=0;l max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nattribute vec3 position;\nattribute vec4 color;\nattribute vec2 glyph;\nattribute vec4 id;\n\nuniform vec4 highlightId;\nuniform float highlightScale;\nuniform mat4 model, view, projection;\nuniform vec3 clipBounds[2];\n\nvarying vec4 interpColor;\nvarying vec4 pickId;\nvarying vec3 dataCoordinate;\n\nvoid main() {\n if (outOfRange(clipBounds[0], clipBounds[1], position)) {\n\n gl_Position = vec4(0,0,0,0);\n } else {\n float scale = 1.0;\n if(distance(highlightId, id) < 0.0001) {\n scale = highlightScale;\n }\n\n vec4 worldPosition = model * vec4(position, 1);\n vec4 viewPosition = view * worldPosition;\n viewPosition = viewPosition / viewPosition.w;\n vec4 clipPosition = projection * (viewPosition + scale * vec4(glyph.x, -glyph.y, 0, 0));\n\n gl_Position = clipPosition;\n interpColor = color;\n pickId = id;\n dataCoordinate = position;\n }\n}"]),o=a(["precision highp float;\n#define GLSLIFY 1\n\nbool outOfRange(float a, float b, float p) {\n return ((p > max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nattribute vec3 position;\nattribute vec4 color;\nattribute vec2 glyph;\nattribute vec4 id;\n\nuniform mat4 model, view, projection;\nuniform vec2 screenSize;\nuniform vec3 clipBounds[2];\nuniform float highlightScale, pixelRatio;\nuniform vec4 highlightId;\n\nvarying vec4 interpColor;\nvarying vec4 pickId;\nvarying vec3 dataCoordinate;\n\nvoid main() {\n if (outOfRange(clipBounds[0], clipBounds[1], position)) {\n\n gl_Position = vec4(0,0,0,0);\n } else {\n float scale = pixelRatio;\n if(distance(highlightId.bgr, id.bgr) < 0.001) {\n scale *= highlightScale;\n }\n\n vec4 worldPosition = model * vec4(position, 1.0);\n vec4 viewPosition = view * worldPosition;\n vec4 clipPosition = projection * viewPosition;\n clipPosition /= clipPosition.w;\n\n gl_Position = clipPosition + vec4(screenSize * scale * vec2(glyph.x, -glyph.y), 0.0, 0.0);\n interpColor = color;\n pickId = id;\n dataCoordinate = position;\n }\n}"]),s=a(["precision highp float;\n#define GLSLIFY 1\n\nbool outOfRange(float a, float b, float p) {\n return ((p > max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nattribute vec3 position;\nattribute vec4 color;\nattribute vec2 glyph;\nattribute vec4 id;\n\nuniform float highlightScale;\nuniform vec4 highlightId;\nuniform vec3 axes[2];\nuniform mat4 model, view, projection;\nuniform vec2 screenSize;\nuniform vec3 clipBounds[2];\nuniform float scale, pixelRatio;\n\nvarying vec4 interpColor;\nvarying vec4 pickId;\nvarying vec3 dataCoordinate;\n\nvoid main() {\n if (outOfRange(clipBounds[0], clipBounds[1], position)) {\n\n gl_Position = vec4(0,0,0,0);\n } else {\n float lscale = pixelRatio * scale;\n if(distance(highlightId, id) < 0.0001) {\n lscale *= highlightScale;\n }\n\n vec4 clipCenter = projection * view * model * vec4(position, 1);\n vec3 dataPosition = position + 0.5*lscale*(axes[0] * glyph.x + axes[1] * glyph.y) * clipCenter.w * screenSize.y;\n vec4 clipPosition = projection * view * model * vec4(dataPosition, 1);\n\n gl_Position = clipPosition;\n interpColor = color;\n pickId = id;\n dataCoordinate = dataPosition;\n }\n}\n"]),l=a(["precision highp float;\n#define GLSLIFY 1\n\nbool outOfRange(float a, float b, float p) {\n return ((p > max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nuniform vec3 fragClipBounds[2];\nuniform float opacity;\n\nvarying vec4 interpColor;\nvarying vec3 dataCoordinate;\n\nvoid main() {\n if (\n outOfRange(fragClipBounds[0], fragClipBounds[1], dataCoordinate) ||\n interpColor.a * opacity == 0.\n ) discard;\n gl_FragColor = interpColor * opacity;\n}\n"]),c=a(["precision highp float;\n#define GLSLIFY 1\n\nbool outOfRange(float a, float b, float p) {\n return ((p > max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nuniform vec3 fragClipBounds[2];\nuniform float pickGroup;\n\nvarying vec4 pickId;\nvarying vec3 dataCoordinate;\n\nvoid main() {\n if (outOfRange(fragClipBounds[0], fragClipBounds[1], dataCoordinate)) discard;\n\n gl_FragColor = vec4(pickGroup, pickId.bgr);\n}"]),u=[{name:"position",type:"vec3"},{name:"color",type:"vec4"},{name:"glyph",type:"vec2"},{name:"id",type:"vec4"}],h={vertex:i,fragment:l,attributes:u},f={vertex:o,fragment:l,attributes:u},p={vertex:s,fragment:l,attributes:u},d={vertex:i,fragment:c,attributes:u},g={vertex:o,fragment:c,attributes:u},v={vertex:s,fragment:c,attributes:u};function m(t,e){var r=n(t,e),a=r.attributes;return a.position.location=0,a.color.location=1,a.glyph.location=2,a.id.location=3,r}r.createPerspective=function(t){return m(t,h)},r.createOrtho=function(t){return m(t,f)},r.createProject=function(t){return m(t,p)},r.createPickPerspective=function(t){return m(t,d)},r.createPickOrtho=function(t){return m(t,g)},r.createPickProject=function(t){return m(t,v)}},{"gl-shader":304,glslify:411}],300:[function(t,e,r){"use strict";var n=t("is-string-blank"),a=t("gl-buffer"),i=t("gl-vao"),o=t("typedarray-pool"),s=t("gl-mat4/multiply"),l=t("./lib/shaders"),c=t("./lib/glyphs"),u=t("./lib/get-simple-string"),h=[1,0,0,0,0,1,0,0,0,0,1,0,0,0,0,1];function f(t,e){var r=t[0],n=t[1],a=t[2],i=t[3];return t[0]=e[0]*r+e[4]*n+e[8]*a+e[12]*i,t[1]=e[1]*r+e[5]*n+e[9]*a+e[13]*i,t[2]=e[2]*r+e[6]*n+e[10]*a+e[14]*i,t[3]=e[3]*r+e[7]*n+e[11]*a+e[15]*i,t}function p(t,e,r,n){return f(n,n),f(n,n),f(n,n)}function d(t,e){this.index=t,this.dataCoordinate=this.position=e}function g(t){return!0===t?1:t>1?1:t}function v(t,e,r,n,a,i,o,s,l,c,u,h){this.gl=t,this.pixelRatio=1,this.shader=e,this.orthoShader=r,this.projectShader=n,this.pointBuffer=a,this.colorBuffer=i,this.glyphBuffer=o,this.idBuffer=s,this.vao=l,this.vertexCount=0,this.lineVertexCount=0,this.opacity=1,this.hasAlpha=!1,this.lineWidth=0,this.projectScale=[2/3,2/3,2/3],this.projectOpacity=[1,1,1],this.projectHasAlpha=!1,this.pickId=0,this.pickPerspectiveShader=c,this.pickOrthoShader=u,this.pickProjectShader=h,this.points=[],this._selectResult=new d(0,[0,0,0]),this.useOrtho=!0,this.bounds=[[1/0,1/0,1/0],[-1/0,-1/0,-1/0]],this.axesProject=[!0,!0,!0],this.axesBounds=[[-1/0,-1/0,-1/0],[1/0,1/0,1/0]],this.highlightId=[1,1,1,1],this.highlightScale=2,this.clipBounds=[[-1/0,-1/0,-1/0],[1/0,1/0,1/0]],this.dirty=!0}e.exports=function(t){var e=t.gl,r=l.createPerspective(e),n=l.createOrtho(e),o=l.createProject(e),s=l.createPickPerspective(e),c=l.createPickOrtho(e),u=l.createPickProject(e),h=a(e),f=a(e),p=a(e),d=a(e),g=i(e,[{buffer:h,size:3,type:e.FLOAT},{buffer:f,size:4,type:e.FLOAT},{buffer:p,size:2,type:e.FLOAT},{buffer:d,size:4,type:e.UNSIGNED_BYTE,normalized:!0}]),m=new v(e,r,n,o,h,f,p,d,g,s,c,u);return m.update(t),m};var m=v.prototype;m.pickSlots=1,m.setPickBase=function(t){this.pickId=t},m.isTransparent=function(){if(this.hasAlpha)return!0;for(var t=0;t<3;++t)if(this.axesProject[t]&&this.projectHasAlpha)return!0;return!1},m.isOpaque=function(){if(!this.hasAlpha)return!0;for(var t=0;t<3;++t)if(this.axesProject[t]&&!this.projectHasAlpha)return!0;return!1};var y=[0,0],x=[0,0,0],b=[0,0,0],_=[0,0,0,1],w=[0,0,0,1],k=h.slice(),T=[0,0,0],M=[[0,0,0],[0,0,0]];function A(t){return t[0]=t[1]=t[2]=0,t}function S(t,e){return t[0]=e[0],t[1]=e[1],t[2]=e[2],t[3]=1,t}function E(t,e,r,n){return t[0]=e[0],t[1]=e[1],t[2]=e[2],t[r]=n,t}function L(t,e,r,n){var a,i=e.axesProject,o=e.gl,l=t.uniforms,c=r.model||h,u=r.view||h,f=r.projection||h,d=e.axesBounds,g=function(t){for(var e=M,r=0;r<2;++r)for(var n=0;n<3;++n)e[r][n]=Math.max(Math.min(t[r][n],1e8),-1e8);return e}(e.clipBounds);a=e.axes&&e.axes.lastCubeProps?e.axes.lastCubeProps.axis:[1,1,1],y[0]=2/o.drawingBufferWidth,y[1]=2/o.drawingBufferHeight,t.bind(),l.view=u,l.projection=f,l.screenSize=y,l.highlightId=e.highlightId,l.highlightScale=e.highlightScale,l.clipBounds=g,l.pickGroup=e.pickId/255,l.pixelRatio=n;for(var v=0;v<3;++v)if(i[v]){l.scale=e.projectScale[v],l.opacity=e.projectOpacity[v];for(var m=k,L=0;L<16;++L)m[L]=0;for(L=0;L<4;++L)m[5*L]=1;m[5*v]=0,a[v]<0?m[12+v]=d[0][v]:m[12+v]=d[1][v],s(m,c,m),l.model=m;var C=(v+1)%3,P=(v+2)%3,O=A(x),z=A(b);O[C]=1,z[P]=1;var I=p(0,0,0,S(_,O)),D=p(0,0,0,S(w,z));if(Math.abs(I[1])>Math.abs(D[1])){var R=I;I=D,D=R,R=O,O=z,z=R;var F=C;C=P,P=F}I[0]<0&&(O[C]=-1),D[1]>0&&(z[P]=-1);var B=0,N=0;for(L=0;L<4;++L)B+=Math.pow(c[4*C+L],2),N+=Math.pow(c[4*P+L],2);O[C]/=Math.sqrt(B),z[P]/=Math.sqrt(N),l.axes[0]=O,l.axes[1]=z,l.fragClipBounds[0]=E(T,g[0],v,-1e8),l.fragClipBounds[1]=E(T,g[1],v,1e8),e.vao.bind(),e.vao.draw(o.TRIANGLES,e.vertexCount),e.lineWidth>0&&(o.lineWidth(e.lineWidth*n),e.vao.draw(o.LINES,e.lineVertexCount,e.vertexCount)),e.vao.unbind()}}var C=[[-1e8,-1e8,-1e8],[1e8,1e8,1e8]];function P(t,e,r,n,a,i,o){var s=r.gl;if((i===r.projectHasAlpha||o)&&L(e,r,n,a),i===r.hasAlpha||o){t.bind();var l=t.uniforms;l.model=n.model||h,l.view=n.view||h,l.projection=n.projection||h,y[0]=2/s.drawingBufferWidth,y[1]=2/s.drawingBufferHeight,l.screenSize=y,l.highlightId=r.highlightId,l.highlightScale=r.highlightScale,l.fragClipBounds=C,l.clipBounds=r.axes.bounds,l.opacity=r.opacity,l.pickGroup=r.pickId/255,l.pixelRatio=a,r.vao.bind(),r.vao.draw(s.TRIANGLES,r.vertexCount),r.lineWidth>0&&(s.lineWidth(r.lineWidth*a),r.vao.draw(s.LINES,r.lineVertexCount,r.vertexCount)),r.vao.unbind()}}function O(t,e,r,a){var i;i=Array.isArray(t)?e=this.pointCount||e<0)return null;var r=this.points[e],n=this._selectResult;n.index=e;for(var a=0;a<3;++a)n.position[a]=n.dataCoordinate[a]=r[a];return n},m.highlight=function(t){if(t){var e=t.index,r=255&e,n=e>>8&255,a=e>>16&255;this.highlightId=[r/255,n/255,a/255,0]}else this.highlightId=[1,1,1,1]},m.update=function(t){if("perspective"in(t=t||{})&&(this.useOrtho=!t.perspective),"orthographic"in t&&(this.useOrtho=!!t.orthographic),"lineWidth"in t&&(this.lineWidth=t.lineWidth),"project"in t)if(Array.isArray(t.project))this.axesProject=t.project;else{var e=!!t.project;this.axesProject=[e,e,e]}if("projectScale"in t)if(Array.isArray(t.projectScale))this.projectScale=t.projectScale.slice();else{var r=+t.projectScale;this.projectScale=[r,r,r]}if(this.projectHasAlpha=!1,"projectOpacity"in t){if(Array.isArray(t.projectOpacity))this.projectOpacity=t.projectOpacity.slice();else{r=+t.projectOpacity;this.projectOpacity=[r,r,r]}for(var n=0;n<3;++n)this.projectOpacity[n]=g(this.projectOpacity[n]),this.projectOpacity[n]<1&&(this.projectHasAlpha=!0)}this.hasAlpha=!1,"opacity"in t&&(this.opacity=g(t.opacity),this.opacity<1&&(this.hasAlpha=!0)),this.dirty=!0;var a,i,s=t.position,l=t.font||"normal",c=t.alignment||[0,0];if(2===c.length)a=c[0],i=c[1];else{a=[],i=[];for(n=0;n0){var z=0,I=x,D=[0,0,0,1],R=[0,0,0,1],F=Array.isArray(p)&&Array.isArray(p[0]),B=Array.isArray(m)&&Array.isArray(m[0]);t:for(n=0;n<_;++n){y+=1;for(w=s[n],k=0;k<3;++k){if(isNaN(w[k])||!isFinite(w[k]))continue t;h[k]=Math.max(h[k],w[k]),u[k]=Math.min(u[k],w[k])}T=(N=O(f,n,l,this.pixelRatio)).mesh,M=N.lines,A=N.bounds;var N,j=N.visible;if(j)if(Array.isArray(p)){if(3===(V=F?n0?1-A[0][0]:Y<0?1+A[1][0]:1,W*=W>0?1-A[0][1]:W<0?1+A[1][1]:1],Z=T.cells||[],J=T.positions||[];for(k=0;k0){var m=r*u;o.drawBox(h-m,f-m,p+m,f+m,i),o.drawBox(h-m,d-m,p+m,d+m,i),o.drawBox(h-m,f-m,h+m,d+m,i),o.drawBox(p-m,f-m,p+m,d+m,i)}}}},s.update=function(t){t=t||{},this.innerFill=!!t.innerFill,this.outerFill=!!t.outerFill,this.innerColor=(t.innerColor||[0,0,0,.5]).slice(),this.outerColor=(t.outerColor||[0,0,0,.5]).slice(),this.borderColor=(t.borderColor||[0,0,0,1]).slice(),this.borderWidth=t.borderWidth||0,this.selectBox=(t.selectBox||this.selectBox).slice()},s.dispose=function(){this.boxBuffer.dispose(),this.boxShader.dispose(),this.plot.removeOverlay(this)}},{"./lib/shaders":301,"gl-buffer":244,"gl-shader":304}],303:[function(t,e,r){"use strict";e.exports=function(t,e){var r=e[0],i=e[1],o=n(t,r,i,{}),s=a.mallocUint8(r*i*4);return new c(t,o,s)};var n=t("gl-fbo"),a=t("typedarray-pool"),i=t("ndarray"),o=t("bit-twiddle").nextPow2,s=t("cwise/lib/wrapper")({args:["array",{offset:[0,0,1],array:0},{offset:[0,0,2],array:0},{offset:[0,0,3],array:0},"scalar","scalar","index"],pre:{body:"{this_closestD2=1e8,this_closestX=-1,this_closestY=-1}",args:[],thisVars:["this_closestD2","this_closestX","this_closestY"],localVars:[]},body:{body:"{if(_inline_16_arg0_<255||_inline_16_arg1_<255||_inline_16_arg2_<255||_inline_16_arg3_<255){var _inline_16_l=_inline_16_arg4_-_inline_16_arg6_[0],_inline_16_a=_inline_16_arg5_-_inline_16_arg6_[1],_inline_16_f=_inline_16_l*_inline_16_l+_inline_16_a*_inline_16_a;_inline_16_fthis.buffer.length){a.free(this.buffer);for(var n=this.buffer=a.mallocUint8(o(r*e*4)),i=0;ir)for(t=r;te)for(t=e;t=0){for(var k=0|w.type.charAt(w.type.length-1),T=new Array(k),M=0;M=0;)A+=1;_[y]=A}var S=new Array(r.length);function E(){f.program=o.program(p,f._vref,f._fref,b,_);for(var t=0;t=0){var d=f.charCodeAt(f.length-1)-48;if(d<2||d>4)throw new n("","Invalid data type for attribute "+h+": "+f);o(t,e,p[0],a,d,i,h)}else{if(!(f.indexOf("mat")>=0))throw new n("","Unknown data type for attribute "+h+": "+f);var d=f.charCodeAt(f.length-1)-48;if(d<2||d>4)throw new n("","Invalid data type for attribute "+h+": "+f);s(t,e,p,a,d,i,h)}}}return i};var n=t("./GLError");function a(t,e,r,n,a,i){this._gl=t,this._wrapper=e,this._index=r,this._locations=n,this._dimension=a,this._constFunc=i}var i=a.prototype;function o(t,e,r,n,i,o,s){for(var l=["gl","v"],c=[],u=0;u4)throw new a("","Invalid uniform dimension type for matrix "+name+": "+r);return"gl.uniformMatrix"+i+"fv(locations["+e+"],false,obj"+t+")"}throw new a("","Unknown uniform data type for "+name+": "+r)}var i=r.charCodeAt(r.length-1)-48;if(i<2||i>4)throw new a("","Invalid data type");switch(r.charAt(0)){case"b":case"i":return"gl.uniform"+i+"iv(locations["+e+"],obj"+t+")";case"v":return"gl.uniform"+i+"fv(locations["+e+"],obj"+t+")";default:throw new a("","Unrecognized data type for vector "+name+": "+r)}}}function c(e){for(var n=["return function updateProperty(obj){"],a=function t(e,r){if("object"!=typeof r)return[[e,r]];var n=[];for(var a in r){var i=r[a],o=e;parseInt(a)+""===a?o+="["+a+"]":o+="."+a,"object"==typeof i?n.push.apply(n,t(o,i)):n.push([o,i])}return n}("",e),i=0;i4)throw new a("","Invalid data type");return"b"===t.charAt(0)?o(r,!1):o(r,0)}if(0===t.indexOf("mat")&&4===t.length){var r=t.charCodeAt(t.length-1)-48;if(r<2||r>4)throw new a("","Invalid uniform dimension type for matrix "+name+": "+t);return o(r*r,0)}throw new a("","Unknown uniform data type for "+name+": "+t)}}(r[u].type);var p,d}function h(t){var e;if(Array.isArray(t)){e=new Array(t.length);for(var r=0;r1){l[0]in o||(o[l[0]]=[]),o=o[l[0]];for(var c=1;c1)for(var l=0;l 0 U ||b|| > 0.\n // Assign z = 0, x = -b, y = a:\n // a*-b + b*a + c*0 = -ba + ba + 0 = 0\n if (v.x*v.x > v.z*v.z || v.y*v.y > v.z*v.z) {\n return normalize(vec3(-v.y, v.x, 0.0));\n } else {\n return normalize(vec3(0.0, v.z, -v.y));\n }\n}\n\n// Calculate the tube vertex and normal at the given index.\n//\n// The returned vertex is for a tube ring with its center at origin, radius of length(d), pointing in the direction of d.\n//\n// Each tube segment is made up of a ring of vertices.\n// These vertices are used to make up the triangles of the tube by connecting them together in the vertex array.\n// The indexes of tube segments run from 0 to 8.\n//\nvec3 getTubePosition(vec3 d, float index, out vec3 normal) {\n float segmentCount = 8.0;\n\n float angle = 2.0 * 3.14159 * (index / segmentCount);\n\n vec3 u = getOrthogonalVector(d);\n vec3 v = normalize(cross(u, d));\n\n vec3 x = u * cos(angle) * length(d);\n vec3 y = v * sin(angle) * length(d);\n vec3 v3 = x + y;\n\n normal = normalize(v3);\n\n return v3;\n}\n\nattribute vec4 vector;\nattribute vec4 color, position;\nattribute vec2 uv;\n\nuniform float vectorScale, tubeScale;\nuniform mat4 model, view, projection, inverseModel;\nuniform vec3 eyePosition, lightPosition;\n\nvarying vec3 f_normal, f_lightDirection, f_eyeDirection, f_data, f_position;\nvarying vec4 f_color;\nvarying vec2 f_uv;\n\nvoid main() {\n // Scale the vector magnitude to stay constant with\n // model & view changes.\n vec3 normal;\n vec3 XYZ = getTubePosition(mat3(model) * (tubeScale * vector.w * normalize(vector.xyz)), position.w, normal);\n vec4 tubePosition = model * vec4(position.xyz, 1.0) + vec4(XYZ, 0.0);\n\n //Lighting geometry parameters\n vec4 cameraCoordinate = view * tubePosition;\n cameraCoordinate.xyz /= cameraCoordinate.w;\n f_lightDirection = lightPosition - cameraCoordinate.xyz;\n f_eyeDirection = eyePosition - cameraCoordinate.xyz;\n f_normal = normalize((vec4(normal, 0.0) * inverseModel).xyz);\n\n // vec4 m_position = model * vec4(tubePosition, 1.0);\n vec4 t_position = view * tubePosition;\n gl_Position = projection * t_position;\n\n f_color = color;\n f_data = tubePosition.xyz;\n f_position = position.xyz;\n f_uv = uv;\n}\n"]),i=n(["#extension GL_OES_standard_derivatives : enable\n\nprecision highp float;\n#define GLSLIFY 1\n\nfloat beckmannDistribution(float x, float roughness) {\n float NdotH = max(x, 0.0001);\n float cos2Alpha = NdotH * NdotH;\n float tan2Alpha = (cos2Alpha - 1.0) / cos2Alpha;\n float roughness2 = roughness * roughness;\n float denom = 3.141592653589793 * roughness2 * cos2Alpha * cos2Alpha;\n return exp(tan2Alpha / roughness2) / denom;\n}\n\nfloat cookTorranceSpecular(\n vec3 lightDirection,\n vec3 viewDirection,\n vec3 surfaceNormal,\n float roughness,\n float fresnel) {\n\n float VdotN = max(dot(viewDirection, surfaceNormal), 0.0);\n float LdotN = max(dot(lightDirection, surfaceNormal), 0.0);\n\n //Half angle vector\n vec3 H = normalize(lightDirection + viewDirection);\n\n //Geometric term\n float NdotH = max(dot(surfaceNormal, H), 0.0);\n float VdotH = max(dot(viewDirection, H), 0.000001);\n float LdotH = max(dot(lightDirection, H), 0.000001);\n float G1 = (2.0 * NdotH * VdotN) / VdotH;\n float G2 = (2.0 * NdotH * LdotN) / LdotH;\n float G = min(1.0, min(G1, G2));\n \n //Distribution term\n float D = beckmannDistribution(NdotH, roughness);\n\n //Fresnel term\n float F = pow(1.0 - VdotN, fresnel);\n\n //Multiply terms and done\n return G * F * D / max(3.14159265 * VdotN, 0.000001);\n}\n\nbool outOfRange(float a, float b, float p) {\n return ((p > max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nuniform vec3 clipBounds[2];\nuniform float roughness, fresnel, kambient, kdiffuse, kspecular, opacity;\nuniform sampler2D texture;\n\nvarying vec3 f_normal, f_lightDirection, f_eyeDirection, f_data, f_position;\nvarying vec4 f_color;\nvarying vec2 f_uv;\n\nvoid main() {\n if (outOfRange(clipBounds[0], clipBounds[1], f_position)) discard;\n vec3 N = normalize(f_normal);\n vec3 L = normalize(f_lightDirection);\n vec3 V = normalize(f_eyeDirection);\n\n if(gl_FrontFacing) {\n N = -N;\n }\n\n float specular = min(1.0, max(0.0, cookTorranceSpecular(L, V, N, roughness, fresnel)));\n float diffuse = min(kambient + kdiffuse * max(dot(N, L), 0.0), 1.0);\n\n vec4 surfaceColor = f_color * texture2D(texture, f_uv);\n vec4 litColor = surfaceColor.a * vec4(diffuse * surfaceColor.rgb + kspecular * vec3(1,1,1) * specular, 1.0);\n\n gl_FragColor = litColor * opacity;\n}\n"]),o=n(["precision highp float;\n\nprecision highp float;\n#define GLSLIFY 1\n\nvec3 getOrthogonalVector(vec3 v) {\n // Return up-vector for only-z vector.\n // Return ax + by + cz = 0, a point that lies on the plane that has v as a normal and that isn't (0,0,0).\n // From the above if-statement we have ||a|| > 0 U ||b|| > 0.\n // Assign z = 0, x = -b, y = a:\n // a*-b + b*a + c*0 = -ba + ba + 0 = 0\n if (v.x*v.x > v.z*v.z || v.y*v.y > v.z*v.z) {\n return normalize(vec3(-v.y, v.x, 0.0));\n } else {\n return normalize(vec3(0.0, v.z, -v.y));\n }\n}\n\n// Calculate the tube vertex and normal at the given index.\n//\n// The returned vertex is for a tube ring with its center at origin, radius of length(d), pointing in the direction of d.\n//\n// Each tube segment is made up of a ring of vertices.\n// These vertices are used to make up the triangles of the tube by connecting them together in the vertex array.\n// The indexes of tube segments run from 0 to 8.\n//\nvec3 getTubePosition(vec3 d, float index, out vec3 normal) {\n float segmentCount = 8.0;\n\n float angle = 2.0 * 3.14159 * (index / segmentCount);\n\n vec3 u = getOrthogonalVector(d);\n vec3 v = normalize(cross(u, d));\n\n vec3 x = u * cos(angle) * length(d);\n vec3 y = v * sin(angle) * length(d);\n vec3 v3 = x + y;\n\n normal = normalize(v3);\n\n return v3;\n}\n\nattribute vec4 vector;\nattribute vec4 position;\nattribute vec4 id;\n\nuniform mat4 model, view, projection;\nuniform float tubeScale;\n\nvarying vec3 f_position;\nvarying vec4 f_id;\n\nvoid main() {\n vec3 normal;\n vec3 XYZ = getTubePosition(mat3(model) * (tubeScale * vector.w * normalize(vector.xyz)), position.w, normal);\n vec4 tubePosition = model * vec4(position.xyz, 1.0) + vec4(XYZ, 0.0);\n\n gl_Position = projection * view * tubePosition;\n f_id = id;\n f_position = position.xyz;\n}\n"]),s=n(["precision highp float;\n#define GLSLIFY 1\n\nbool outOfRange(float a, float b, float p) {\n return ((p > max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nuniform vec3 clipBounds[2];\nuniform float pickId;\n\nvarying vec3 f_position;\nvarying vec4 f_id;\n\nvoid main() {\n if (outOfRange(clipBounds[0], clipBounds[1], f_position)) discard;\n\n gl_FragColor = vec4(pickId, f_id.xyz);\n}"]);r.meshShader={vertex:a,fragment:i,attributes:[{name:"position",type:"vec4"},{name:"color",type:"vec4"},{name:"uv",type:"vec2"},{name:"vector",type:"vec4"}]},r.pickShader={vertex:o,fragment:s,attributes:[{name:"position",type:"vec4"},{name:"id",type:"vec4"},{name:"vector",type:"vec4"}]}},{glslify:411}],315:[function(t,e,r){"use strict";var n=t("gl-vec3"),a=t("gl-vec4"),i=["xyz","xzy","yxz","yzx","zxy","zyx"],o=function(t,e,r,i){for(var o=0,s=0;s0)for(k=0;k<8;k++){var T=(k+1)%8;c.push(f[k],p[k],p[T],p[T],f[T],f[k]),h.push(y,m,m,m,y,y),d.push(g,v,v,v,g,g);var M=c.length;u.push([M-6,M-5,M-4],[M-3,M-2,M-1])}var A=f;f=p,p=A;var S=y;y=m,m=S;var E=g;g=v,v=E}return{positions:c,cells:u,vectors:h,vertexIntensity:d}}(t,r,i,o)}),h=[],f=[],p=[],d=[];for(s=0;se)return r-1}return r},l=function(t,e,r){return tr?r:t},c=function(t){var e=1/0;t.sort(function(t,e){return t-e});for(var r=t.length,n=1;nh-1||y>f-1||x>p-1)return n.create();var b,_,w,k,T,M,A=i[0][d],S=i[0][m],E=i[1][g],L=i[1][y],C=i[2][v],P=(o-A)/(S-A),O=(c-E)/(L-E),z=(u-C)/(i[2][x]-C);switch(isFinite(P)||(P=.5),isFinite(O)||(O=.5),isFinite(z)||(z=.5),r.reversedX&&(d=h-1-d,m=h-1-m),r.reversedY&&(g=f-1-g,y=f-1-y),r.reversedZ&&(v=p-1-v,x=p-1-x),r.filled){case 5:T=v,M=x,w=g*p,k=y*p,b=d*p*f,_=m*p*f;break;case 4:T=v,M=x,b=d*p,_=m*p,w=g*p*h,k=y*p*h;break;case 3:w=g,k=y,T=v*f,M=x*f,b=d*f*p,_=m*f*p;break;case 2:w=g,k=y,b=d*f,_=m*f,T=v*f*h,M=x*f*h;break;case 1:b=d,_=m,T=v*h,M=x*h,w=g*h*p,k=y*h*p;break;default:b=d,_=m,w=g*h,k=y*h,T=v*h*f,M=x*h*f}var I=a[b+w+T],D=a[b+w+M],R=a[b+k+T],F=a[b+k+M],B=a[_+w+T],N=a[_+w+M],j=a[_+k+T],V=a[_+k+M],U=n.create(),q=n.create(),H=n.create(),G=n.create();n.lerp(U,I,B,P),n.lerp(q,D,N,P),n.lerp(H,R,j,P),n.lerp(G,F,V,P);var Y=n.create(),W=n.create();n.lerp(Y,U,H,O),n.lerp(W,q,G,O);var X=n.create();return n.lerp(X,Y,W,z),X}(e,t,p)},g=t.getDivergence||function(t,e){var r=n.create(),a=1e-4;n.add(r,t,[a,0,0]);var i=d(r);n.subtract(i,i,e),n.scale(i,i,1e4),n.add(r,t,[0,a,0]);var o=d(r);n.subtract(o,o,e),n.scale(o,o,1e4),n.add(r,t,[0,0,a]);var s=d(r);return n.subtract(s,s,e),n.scale(s,s,1e4),n.add(r,i,o),n.add(r,r,s),r},v=[],m=e[0][0],y=e[0][1],x=e[0][2],b=e[1][0],_=e[1][1],w=e[1][2],k=function(t){var e=t[0],r=t[1],n=t[2];return!(eb||r_||nw)},T=10*n.distance(e[0],e[1])/a,M=T*T,A=1,S=0,E=r.length;E>1&&(A=function(t){for(var e=[],r=[],n=[],a={},i={},o={},s=t.length,l=0;lS&&(S=F),D.push(F),v.push({points:P,velocities:O,divergences:D});for(var B=0;B<100*a&&P.lengthM&&n.scale(N,N,T/Math.sqrt(j)),n.add(N,N,C),z=d(N),n.squaredDistance(I,N)-M>-1e-4*M){P.push(N),I=N,O.push(z);R=g(N,z),F=n.length(R);isFinite(F)&&F>S&&(S=F),D.push(F)}C=N}}var V=o(v,t.colormap,S,A);return h?V.tubeScale=h:(0===S&&(S=1),V.tubeScale=.5*u*A/S),V};var u=t("./lib/shaders"),h=t("gl-cone3d").createMesh;e.exports.createTubeMesh=function(t,e){return h(t,e,{shaders:u,traceType:"streamtube"})}},{"./lib/shaders":314,"gl-cone3d":245,"gl-vec3":348,"gl-vec4":384}],316:[function(t,e,r){var n=t("gl-shader"),a=t("glslify"),i=a(["precision highp float;\n#define GLSLIFY 1\n\nattribute vec4 uv;\nattribute vec3 f;\nattribute vec3 normal;\n\nuniform vec3 objectOffset;\nuniform mat4 model, view, projection, inverseModel;\nuniform vec3 lightPosition, eyePosition;\nuniform sampler2D colormap;\n\nvarying float value, kill;\nvarying vec3 worldCoordinate;\nvarying vec2 planeCoordinate;\nvarying vec3 lightDirection, eyeDirection, surfaceNormal;\nvarying vec4 vColor;\n\nvoid main() {\n vec3 localCoordinate = vec3(uv.zw, f.x);\n worldCoordinate = objectOffset + localCoordinate;\n vec4 worldPosition = model * vec4(worldCoordinate, 1.0);\n vec4 clipPosition = projection * view * worldPosition;\n gl_Position = clipPosition;\n kill = f.y;\n value = f.z;\n planeCoordinate = uv.xy;\n\n vColor = texture2D(colormap, vec2(value, value));\n\n //Lighting geometry parameters\n vec4 cameraCoordinate = view * worldPosition;\n cameraCoordinate.xyz /= cameraCoordinate.w;\n lightDirection = lightPosition - cameraCoordinate.xyz;\n eyeDirection = eyePosition - cameraCoordinate.xyz;\n surfaceNormal = normalize((vec4(normal,0) * inverseModel).xyz);\n}\n"]),o=a(["precision highp float;\n#define GLSLIFY 1\n\nfloat beckmannDistribution(float x, float roughness) {\n float NdotH = max(x, 0.0001);\n float cos2Alpha = NdotH * NdotH;\n float tan2Alpha = (cos2Alpha - 1.0) / cos2Alpha;\n float roughness2 = roughness * roughness;\n float denom = 3.141592653589793 * roughness2 * cos2Alpha * cos2Alpha;\n return exp(tan2Alpha / roughness2) / denom;\n}\n\nfloat beckmannSpecular(\n vec3 lightDirection,\n vec3 viewDirection,\n vec3 surfaceNormal,\n float roughness) {\n return beckmannDistribution(dot(surfaceNormal, normalize(lightDirection + viewDirection)), roughness);\n}\n\nbool outOfRange(float a, float b, float p) {\n return ((p > max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nuniform vec3 lowerBound, upperBound;\nuniform float contourTint;\nuniform vec4 contourColor;\nuniform sampler2D colormap;\nuniform vec3 clipBounds[2];\nuniform float roughness, fresnel, kambient, kdiffuse, kspecular, opacity;\nuniform float vertexColor;\n\nvarying float value, kill;\nvarying vec3 worldCoordinate;\nvarying vec3 lightDirection, eyeDirection, surfaceNormal;\nvarying vec4 vColor;\n\nvoid main() {\n if ((kill > 0.0) ||\n (outOfRange(clipBounds[0], clipBounds[1], worldCoordinate))) discard;\n\n vec3 N = normalize(surfaceNormal);\n vec3 V = normalize(eyeDirection);\n vec3 L = normalize(lightDirection);\n\n if(gl_FrontFacing) {\n N = -N;\n }\n\n float specular = max(beckmannSpecular(L, V, N, roughness), 0.);\n float diffuse = min(kambient + kdiffuse * max(dot(N, L), 0.0), 1.0);\n\n //decide how to interpolate color \u2014 in vertex or in fragment\n vec4 surfaceColor =\n step(vertexColor, .5) * texture2D(colormap, vec2(value, value)) +\n step(.5, vertexColor) * vColor;\n\n vec4 litColor = surfaceColor.a * vec4(diffuse * surfaceColor.rgb + kspecular * vec3(1,1,1) * specular, 1.0);\n\n gl_FragColor = mix(litColor, contourColor, contourTint) * opacity;\n}\n"]),s=a(["precision highp float;\n#define GLSLIFY 1\n\nattribute vec4 uv;\nattribute float f;\n\nuniform vec3 objectOffset;\nuniform mat3 permutation;\nuniform mat4 model, view, projection;\nuniform float height, zOffset;\nuniform sampler2D colormap;\n\nvarying float value, kill;\nvarying vec3 worldCoordinate;\nvarying vec2 planeCoordinate;\nvarying vec3 lightDirection, eyeDirection, surfaceNormal;\nvarying vec4 vColor;\n\nvoid main() {\n vec3 dataCoordinate = permutation * vec3(uv.xy, height);\n worldCoordinate = objectOffset + dataCoordinate;\n vec4 worldPosition = model * vec4(worldCoordinate, 1.0);\n\n vec4 clipPosition = projection * view * worldPosition;\n clipPosition.z += zOffset;\n\n gl_Position = clipPosition;\n value = f + objectOffset.z;\n kill = -1.0;\n planeCoordinate = uv.zw;\n\n vColor = texture2D(colormap, vec2(value, value));\n\n //Don't do lighting for contours\n surfaceNormal = vec3(1,0,0);\n eyeDirection = vec3(0,1,0);\n lightDirection = vec3(0,0,1);\n}\n"]),l=a(["precision highp float;\n#define GLSLIFY 1\n\nbool outOfRange(float a, float b, float p) {\n return ((p > max(a, b)) || \n (p < min(a, b)));\n}\n\nbool outOfRange(vec2 a, vec2 b, vec2 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y));\n}\n\nbool outOfRange(vec3 a, vec3 b, vec3 p) {\n return (outOfRange(a.x, b.x, p.x) ||\n outOfRange(a.y, b.y, p.y) ||\n outOfRange(a.z, b.z, p.z));\n}\n\nbool outOfRange(vec4 a, vec4 b, vec4 p) {\n return outOfRange(a.xyz, b.xyz, p.xyz);\n}\n\nuniform vec2 shape;\nuniform vec3 clipBounds[2];\nuniform float pickId;\n\nvarying float value, kill;\nvarying vec3 worldCoordinate;\nvarying vec2 planeCoordinate;\nvarying vec3 surfaceNormal;\n\nvec2 splitFloat(float v) {\n float vh = 255.0 * v;\n float upper = floor(vh);\n float lower = fract(vh);\n return vec2(upper / 255.0, floor(lower * 16.0) / 16.0);\n}\n\nvoid main() {\n if ((kill > 0.0) ||\n (outOfRange(clipBounds[0], clipBounds[1], worldCoordinate))) discard;\n\n vec2 ux = splitFloat(planeCoordinate.x / shape.x);\n vec2 uy = splitFloat(planeCoordinate.y / shape.y);\n gl_FragColor = vec4(pickId, ux.x, uy.x, ux.y + (uy.y/16.0));\n}\n"]);r.createShader=function(t){var e=n(t,i,o,null,[{name:"uv",type:"vec4"},{name:"f",type:"vec3"},{name:"normal",type:"vec3"}]);return e.attributes.uv.location=0,e.attributes.f.location=1,e.attributes.normal.location=2,e},r.createPickShader=function(t){var e=n(t,i,l,null,[{name:"uv",type:"vec4"},{name:"f",type:"vec3"},{name:"normal",type:"vec3"}]);return e.attributes.uv.location=0,e.attributes.f.location=1,e.attributes.normal.location=2,e},r.createContourShader=function(t){var e=n(t,s,o,null,[{name:"uv",type:"vec4"},{name:"f",type:"float"}]);return e.attributes.uv.location=0,e.attributes.f.location=1,e},r.createPickContourShader=function(t){var e=n(t,s,l,null,[{name:"uv",type:"vec4"},{name:"f",type:"float"}]);return e.attributes.uv.location=0,e.attributes.f.location=1,e}},{"gl-shader":304,glslify:411}],317:[function(t,e,r){arguments[4][113][0].apply(r,arguments)},{dup:113}],318:[function(t,e,r){"use strict";e.exports=function(t){var e=t.gl,r=y(e),n=b(e),s=x(e),l=_(e),c=a(e),u=i(e,[{buffer:c,size:4,stride:w,offset:0},{buffer:c,size:3,stride:w,offset:16},{buffer:c,size:3,stride:w,offset:28}]),h=a(e),f=i(e,[{buffer:h,size:4,stride:20,offset:0},{buffer:h,size:1,stride:20,offset:16}]),p=a(e),d=i(e,[{buffer:p,size:2,type:e.FLOAT}]),g=o(e,1,S,e.RGBA,e.UNSIGNED_BYTE);g.minFilter=e.LINEAR,g.magFilter=e.LINEAR;var v=new E(e,[0,0],[[0,0,0],[0,0,0]],r,n,c,u,g,s,l,h,f,p,d,[0,0,0]),m={levels:[[],[],[]]};for(var k in t)m[k]=t[k];return m.colormap=m.colormap||"jet",v.update(m),v};var n=t("bit-twiddle"),a=t("gl-buffer"),i=t("gl-vao"),o=t("gl-texture2d"),s=t("typedarray-pool"),l=t("colormap"),c=t("ndarray-ops"),u=t("ndarray-pack"),h=t("ndarray"),f=t("surface-nets"),p=t("gl-mat4/multiply"),d=t("gl-mat4/invert"),g=t("binary-search-bounds"),v=t("ndarray-gradient"),m=t("./lib/shaders"),y=m.createShader,x=m.createContourShader,b=m.createPickShader,_=m.createPickContourShader,w=40,k=[1,0,0,0,0,1,0,0,0,0,1,0,0,0,0,1],T=[[0,0],[0,1],[1,0],[1,1],[1,0],[0,1]],M=[[0,0,0,0,0,0,0,0,0],[0,0,0,0,0,0,0,0,0],[0,0,0,0,0,0,0,0,0]];function A(t,e,r,n,a){this.position=t,this.index=e,this.uv=r,this.level=n,this.dataCoordinate=a}!function(){for(var t=0;t<3;++t){var e=M[t],r=(t+2)%3;e[(t+1)%3+0]=1,e[r+3]=1,e[t+6]=1}}();var S=256;function E(t,e,r,n,a,i,o,l,c,u,f,p,d,g,v){this.gl=t,this.shape=e,this.bounds=r,this.objectOffset=v,this.intensityBounds=[],this._shader=n,this._pickShader=a,this._coordinateBuffer=i,this._vao=o,this._colorMap=l,this._contourShader=c,this._contourPickShader=u,this._contourBuffer=f,this._contourVAO=p,this._contourOffsets=[[],[],[]],this._contourCounts=[[],[],[]],this._vertexCount=0,this._pickResult=new A([0,0,0],[0,0],[0,0],[0,0,0],[0,0,0]),this._dynamicBuffer=d,this._dynamicVAO=g,this._dynamicOffsets=[0,0,0],this._dynamicCounts=[0,0,0],this.contourWidth=[1,1,1],this.contourLevels=[[1],[1],[1]],this.contourTint=[0,0,0],this.contourColor=[[.5,.5,.5,1],[.5,.5,.5,1],[.5,.5,.5,1]],this.showContour=!0,this.showSurface=!0,this.enableHighlight=[!0,!0,!0],this.highlightColor=[[0,0,0,1],[0,0,0,1],[0,0,0,1]],this.highlightTint=[1,1,1],this.highlightLevel=[-1,-1,-1],this.enableDynamic=[!0,!0,!0],this.dynamicLevel=[NaN,NaN,NaN],this.dynamicColor=[[0,0,0,1],[0,0,0,1],[0,0,0,1]],this.dynamicTint=[1,1,1],this.dynamicWidth=[1,1,1],this.axesBounds=[[1/0,1/0,1/0],[-1/0,-1/0,-1/0]],this.surfaceProject=[!1,!1,!1],this.contourProject=[[!1,!1,!1],[!1,!1,!1],[!1,!1,!1]],this.colorBounds=[!1,!1],this._field=[h(s.mallocFloat(1024),[0,0]),h(s.mallocFloat(1024),[0,0]),h(s.mallocFloat(1024),[0,0])],this.pickId=1,this.clipBounds=[[-1/0,-1/0,-1/0],[1/0,1/0,1/0]],this.snapToData=!1,this.pixelRatio=1,this.opacity=1,this.lightPosition=[10,1e4,0],this.ambientLight=.8,this.diffuseLight=.8,this.specularLight=2,this.roughness=.5,this.fresnel=1.5,this.vertexColor=0,this.dirty=!0}var L=E.prototype;L.isTransparent=function(){return this.opacity<1},L.isOpaque=function(){if(this.opacity>=1)return!0;for(var t=0;t<3;++t)if(this._contourCounts[t].length>0||this._dynamicCounts[t]>0)return!0;return!1},L.pickSlots=1,L.setPickBase=function(t){this.pickId=t};var C=[0,0,0],P={showSurface:!1,showContour:!1,projections:[k.slice(),k.slice(),k.slice()],clipBounds:[[[0,0,0],[0,0,0]],[[0,0,0],[0,0,0]],[[0,0,0],[0,0,0]]]};function O(t,e){var r,n,a,i=e.axes&&e.axes.lastCubeProps.axis||C,o=e.showSurface,s=e.showContour;for(r=0;r<3;++r)for(o=o||e.surfaceProject[r],n=0;n<3;++n)s=s||e.contourProject[r][n];for(r=0;r<3;++r){var l=P.projections[r];for(n=0;n<16;++n)l[n]=0;for(n=0;n<4;++n)l[5*n]=1;l[5*r]=0,l[12+r]=e.axesBounds[+(i[r]>0)][r],p(l,t.model,l);var c=P.clipBounds[r];for(a=0;a<2;++a)for(n=0;n<3;++n)c[a][n]=t.clipBounds[a][n];c[0][r]=-1e8,c[1][r]=1e8}return P.showSurface=o,P.showContour=s,P}var z={model:k,view:k,projection:k,inverseModel:k.slice(),lowerBound:[0,0,0],upperBound:[0,0,0],colorMap:0,clipBounds:[[0,0,0],[0,0,0]],height:0,contourTint:0,contourColor:[0,0,0,1],permutation:[1,0,0,0,1,0,0,0,1],zOffset:-1e-4,objectOffset:[0,0,0],kambient:1,kdiffuse:1,kspecular:1,lightPosition:[1e3,1e3,1e3],eyePosition:[0,0,0],roughness:1,fresnel:1,opacity:1,vertexColor:0},I=k.slice(),D=[1,0,0,0,1,0,0,0,1];function R(t,e){t=t||{};var r=this.gl;r.disable(r.CULL_FACE),this._colorMap.bind(0);var n=z;n.model=t.model||k,n.view=t.view||k,n.projection=t.projection||k,n.lowerBound=[this.bounds[0][0],this.bounds[0][1],this.colorBounds[0]||this.bounds[0][2]],n.upperBound=[this.bounds[1][0],this.bounds[1][1],this.colorBounds[1]||this.bounds[1][2]],n.objectOffset=this.objectOffset,n.contourColor=this.contourColor[0],n.inverseModel=d(n.inverseModel,n.model);for(var a=0;a<2;++a)for(var i=n.clipBounds[a],o=0;o<3;++o)i[o]=Math.min(Math.max(this.clipBounds[a][o],-1e8),1e8);n.kambient=this.ambientLight,n.kdiffuse=this.diffuseLight,n.kspecular=this.specularLight,n.roughness=this.roughness,n.fresnel=this.fresnel,n.opacity=this.opacity,n.height=0,n.permutation=D,n.vertexColor=this.vertexColor;var s=I;for(p(s,n.view,n.model),p(s,n.projection,s),d(s,s),a=0;a<3;++a)n.eyePosition[a]=s[12+a]/s[15];var l=s[15];for(a=0;a<3;++a)l+=this.lightPosition[a]*s[4*a+3];for(a=0;a<3;++a){var c=s[12+a];for(o=0;o<3;++o)c+=s[4*o+a]*this.lightPosition[o];n.lightPosition[a]=c/l}var u=O(n,this);if(u.showSurface&&e===this.opacity<1){for(this._shader.bind(),this._shader.uniforms=n,this._vao.bind(),this.showSurface&&this._vertexCount&&this._vao.draw(r.TRIANGLES,this._vertexCount),a=0;a<3;++a)this.surfaceProject[a]&&this.vertexCount&&(this._shader.uniforms.model=u.projections[a],this._shader.uniforms.clipBounds=u.clipBounds[a],this._vao.draw(r.TRIANGLES,this._vertexCount));this._vao.unbind()}if(u.showContour&&!e){var h=this._contourShader;n.kambient=1,n.kdiffuse=0,n.kspecular=0,n.opacity=1,h.bind(),h.uniforms=n;var f=this._contourVAO;for(f.bind(),a=0;a<3;++a)for(h.uniforms.permutation=M[a],r.lineWidth(this.contourWidth[a]*this.pixelRatio),o=0;o>4)/16)/255,a=Math.floor(n),i=n-a,o=e[1]*(t.value[1]+(15&t.value[2])/16)/255,s=Math.floor(o),l=o-s;a+=1,s+=1;var c=r.position;c[0]=c[1]=c[2]=0;for(var u=0;u<2;++u)for(var h=u?i:1-i,f=0;f<2;++f)for(var p=a+u,d=s+f,v=h*(f?l:1-l),m=0;m<3;++m)c[m]+=this._field[m].get(p,d)*v;for(var y=this._pickResult.level,x=0;x<3;++x)if(y[x]=g.le(this.contourLevels[x],c[x]),y[x]<0)this.contourLevels[x].length>0&&(y[x]=0);else if(y[x]Math.abs(_-c[x])&&(y[x]+=1)}for(r.index[0]=i<.5?a:a+1,r.index[1]=l<.5?s:s+1,r.uv[0]=n/e[0],r.uv[1]=o/e[1],m=0;m<3;++m)r.dataCoordinate[m]=this._field[m].get(r.index[0],r.index[1]);return r},L.padField=function(t,e){var r=e.shape.slice(),n=t.shape.slice();c.assign(t.lo(1,1).hi(r[0],r[1]),e),c.assign(t.lo(1).hi(r[0],1),e.hi(r[0],1)),c.assign(t.lo(1,n[1]-1).hi(r[0],1),e.lo(0,r[1]-1).hi(r[0],1)),c.assign(t.lo(0,1).hi(1,r[1]),e.hi(1)),c.assign(t.lo(n[0]-1,1).hi(1,r[1]),e.lo(r[0]-1)),t.set(0,0,e.get(0,0)),t.set(0,n[1]-1,e.get(0,r[1]-1)),t.set(n[0]-1,0,e.get(r[0]-1,0)),t.set(n[0]-1,n[1]-1,e.get(r[0]-1,r[1]-1))},L.update=function(t){t=t||{},this.objectOffset=t.objectOffset||this.objectOffset,this.dirty=!0,"contourWidth"in t&&(this.contourWidth=B(t.contourWidth,Number)),"showContour"in t&&(this.showContour=B(t.showContour,Boolean)),"showSurface"in t&&(this.showSurface=!!t.showSurface),"contourTint"in t&&(this.contourTint=B(t.contourTint,Boolean)),"contourColor"in t&&(this.contourColor=j(t.contourColor)),"contourProject"in t&&(this.contourProject=B(t.contourProject,function(t){return B(t,Boolean)})),"surfaceProject"in t&&(this.surfaceProject=t.surfaceProject),"dynamicColor"in t&&(this.dynamicColor=j(t.dynamicColor)),"dynamicTint"in t&&(this.dynamicTint=B(t.dynamicTint,Number)),"dynamicWidth"in t&&(this.dynamicWidth=B(t.dynamicWidth,Number)),"opacity"in t&&(this.opacity=t.opacity),"colorBounds"in t&&(this.colorBounds=t.colorBounds),"vertexColor"in t&&(this.vertexColor=t.vertexColor?1:0);var e=t.field||t.coords&&t.coords[2]||null,r=!1;if(e||(e=this._field[2].shape[0]||this._field[2].shape[2]?this._field[2].lo(1,1).hi(this._field[2].shape[0]-2,this._field[2].shape[1]-2):this._field[2].hi(0,0)),"field"in t||"coords"in t){var a=(e.shape[0]+2)*(e.shape[1]+2);a>this._field[2].data.length&&(s.freeFloat(this._field[2].data),this._field[2].data=s.mallocFloat(n.nextPow2(a))),this._field[2]=h(this._field[2].data,[e.shape[0]+2,e.shape[1]+2]),this.padField(this._field[2],e),this.shape=e.shape.slice();for(var i=this.shape,o=0;o<2;++o)this._field[2].size>this._field[o].data.length&&(s.freeFloat(this._field[o].data),this._field[o].data=s.mallocFloat(this._field[2].size)),this._field[o]=h(this._field[o].data,[i[0]+2,i[1]+2]);if(t.coords){var p=t.coords;if(!Array.isArray(p)||3!==p.length)throw new Error("gl-surface: invalid coordinates for x/y");for(o=0;o<2;++o){var d=p[o];for(b=0;b<2;++b)if(d.shape[b]!==i[b])throw new Error("gl-surface: coords have incorrect shape");this.padField(this._field[o],d)}}else if(t.ticks){var g=t.ticks;if(!Array.isArray(g)||2!==g.length)throw new Error("gl-surface: invalid ticks");for(o=0;o<2;++o){var m=g[o];if((Array.isArray(m)||m.length)&&(m=h(m)),m.shape[0]!==i[o])throw new Error("gl-surface: invalid tick length");var y=h(m.data,i);y.stride[o]=m.stride[0],y.stride[1^o]=0,this.padField(this._field[o],y)}}else{for(o=0;o<2;++o){var x=[0,0];x[o]=1,this._field[o]=h(this._field[o].data,[i[0]+2,i[1]+2],x,0)}this._field[0].set(0,0,0);for(var b=0;b0){for(var kt=0;kt<5;++kt)rt.pop();G-=1}continue t}rt.push(st[0],st[1],ut[0],ut[1],st[2]),G+=1}}ot.push(G)}this._contourOffsets[nt]=it,this._contourCounts[nt]=ot}var Tt=s.mallocFloat(rt.length);for(o=0;o halfCharStep + halfCharWidth ||\n\t\t\t\t\tfloor(uv.x) < halfCharStep - halfCharWidth) return;\n\n\t\t\t\tuv += charId * charStep;\n\t\t\t\tuv = uv / atlasSize;\n\n\t\t\t\tvec4 color = fontColor;\n\t\t\t\tvec4 mask = texture2D(atlas, uv);\n\n\t\t\t\tfloat maskY = lightness(mask);\n\t\t\t\t// float colorY = lightness(color);\n\t\t\t\tcolor.a *= maskY;\n\t\t\t\tcolor.a *= opacity;\n\n\t\t\t\t// color.a += .1;\n\n\t\t\t\t// antialiasing, see yiq color space y-channel formula\n\t\t\t\t// color.rgb += (1. - color.rgb) * (1. - mask.rgb);\n\n\t\t\t\tgl_FragColor = color;\n\t\t\t}"});return{regl:t,draw:e,atlas:{}}},k.prototype.update=function(t){var e=this;if("string"==typeof t)t={text:t};else if(!t)return;null!=(t=a(t,{position:"position positions coord coords coordinates",font:"font fontFace fontface typeface cssFont css-font family fontFamily",fontSize:"fontSize fontsize size font-size",text:"text texts chars characters value values symbols",align:"align alignment textAlign textbaseline",baseline:"baseline textBaseline textbaseline",direction:"dir direction textDirection",color:"color colour fill fill-color fillColor textColor textcolor",kerning:"kerning kern",range:"range dataBox",viewport:"vp viewport viewBox viewbox viewPort",opacity:"opacity alpha transparency visible visibility opaque",offset:"offset positionOffset padding shift indent indentation"},!0)).opacity&&(Array.isArray(t.opacity)?this.opacity=t.opacity.map(function(t){return parseFloat(t)}):this.opacity=parseFloat(t.opacity)),null!=t.viewport&&(this.viewport=h(t.viewport),k.normalViewport&&(this.viewport.y=this.canvas.height-this.viewport.y-this.viewport.height),this.viewportArray=[this.viewport.x,this.viewport.y,this.viewport.width,this.viewport.height]),null==this.viewport&&(this.viewport={x:0,y:0,width:this.gl.drawingBufferWidth,height:this.gl.drawingBufferHeight},this.viewportArray=[this.viewport.x,this.viewport.y,this.viewport.width,this.viewport.height]),null!=t.kerning&&(this.kerning=t.kerning),null!=t.offset&&("number"==typeof t.offset&&(t.offset=[t.offset,0]),this.positionOffset=y(t.offset)),t.direction&&(this.direction=t.direction),t.range&&(this.range=t.range,this.scale=[1/(t.range[2]-t.range[0]),1/(t.range[3]-t.range[1])],this.translate=[-t.range[0],-t.range[1]]),t.scale&&(this.scale=t.scale),t.translate&&(this.translate=t.translate),this.scale||(this.scale=[1/this.viewport.width,1/this.viewport.height]),this.translate||(this.translate=[0,0]),this.font.length||t.font||(t.font=k.baseFontSize+"px sans-serif");var r,i=!1,o=!1;if(t.font&&(Array.isArray(t.font)?t.font:[t.font]).forEach(function(t,r){if("string"==typeof t)try{t=n.parse(t)}catch(e){t=n.parse(k.baseFontSize+"px "+t)}else t=n.parse(n.stringify(t));var a=n.stringify({size:k.baseFontSize,family:t.family,stretch:_?t.stretch:void 0,variant:t.variant,weight:t.weight,style:t.style}),s=p(t.size),l=Math.round(s[0]*d(s[1]));if(l!==e.fontSize[r]&&(o=!0,e.fontSize[r]=l),!(e.font[r]&&a==e.font[r].baseString||(i=!0,e.font[r]=k.fonts[a],e.font[r]))){var c=t.family.join(", "),u=[t.style];t.style!=t.variant&&u.push(t.variant),t.variant!=t.weight&&u.push(t.weight),_&&t.weight!=t.stretch&&u.push(t.stretch),e.font[r]={baseString:a,family:c,weight:t.weight,stretch:t.stretch,style:t.style,variant:t.variant,width:{},kerning:{},metrics:m(c,{origin:"top",fontSize:k.baseFontSize,fontStyle:u.join(" ")})},k.fonts[a]=e.font[r]}}),(i||o)&&this.font.forEach(function(r,a){var i=n.stringify({size:e.fontSize[a],family:r.family,stretch:_?r.stretch:void 0,variant:r.variant,weight:r.weight,style:r.style});if(e.fontAtlas[a]=e.shader.atlas[i],!e.fontAtlas[a]){var o=r.metrics;e.shader.atlas[i]=e.fontAtlas[a]={fontString:i,step:2*Math.ceil(e.fontSize[a]*o.bottom*.5),em:e.fontSize[a],cols:0,rows:0,height:0,width:0,chars:[],ids:{},texture:e.regl.texture()}}null==t.text&&(t.text=e.text)}),"string"==typeof t.text&&t.position&&t.position.length>2){for(var s=Array(.5*t.position.length),f=0;f2){for(var w=!t.position[0].length,T=u.mallocFloat(2*this.count),M=0,A=0;M1?e.align[r]:e.align[0]:e.align;if("number"==typeof n)return n;switch(n){case"right":case"end":return-t;case"center":case"centre":case"middle":return.5*-t}return 0})),null==this.baseline&&null==t.baseline&&(t.baseline=0),null!=t.baseline&&(this.baseline=t.baseline,Array.isArray(this.baseline)||(this.baseline=[this.baseline]),this.baselineOffset=this.baseline.map(function(t,r){var n=(e.font[r]||e.font[0]).metrics,a=0;return a+=.5*n.bottom,a+="number"==typeof t?t-n.baseline:-n[t],k.normalViewport||(a*=-1),a})),null!=t.color)if(t.color||(t.color="transparent"),"string"!=typeof t.color&&isNaN(t.color)){var H;if("number"==typeof t.color[0]&&t.color.length>this.counts.length){var G=t.color.length;H=u.mallocUint8(G);for(var Y=(t.color.subarray||t.color.slice).bind(t.color),W=0;W4||this.baselineOffset.length>1||this.align&&this.align.length>1||this.fontAtlas.length>1||this.positionOffset.length>2){var J=Math.max(.5*this.position.length||0,.25*this.color.length||0,this.baselineOffset.length||0,this.alignOffset.length||0,this.font.length||0,this.opacity.length||0,.5*this.positionOffset.length||0);this.batch=Array(J);for(var K=0;K1?this.counts[K]:this.counts[0],offset:this.textOffsets.length>1?this.textOffsets[K]:this.textOffsets[0],color:this.color?this.color.length<=4?this.color:this.color.subarray(4*K,4*K+4):[0,0,0,255],opacity:Array.isArray(this.opacity)?this.opacity[K]:this.opacity,baseline:null!=this.baselineOffset[K]?this.baselineOffset[K]:this.baselineOffset[0],align:this.align?null!=this.alignOffset[K]?this.alignOffset[K]:this.alignOffset[0]:0,atlas:this.fontAtlas[K]||this.fontAtlas[0],positionOffset:this.positionOffset.length>2?this.positionOffset.subarray(2*K,2*K+2):this.positionOffset}}else this.count?this.batch=[{count:this.count,offset:0,color:this.color||[0,0,0,255],opacity:Array.isArray(this.opacity)?this.opacity[0]:this.opacity,baseline:this.baselineOffset[0],align:this.alignOffset?this.alignOffset[0]:0,atlas:this.fontAtlas[0],positionOffset:this.positionOffset}]:this.batch=[]},k.prototype.destroy=function(){},k.prototype.kerning=!0,k.prototype.position={constant:new Float32Array(2)},k.prototype.translate=null,k.prototype.scale=null,k.prototype.font=null,k.prototype.text="",k.prototype.positionOffset=[0,0],k.prototype.opacity=1,k.prototype.color=new Uint8Array([0,0,0,255]),k.prototype.alignOffset=[0,0],k.normalViewport=!1,k.maxAtlasSize=1024,k.atlasCanvas=document.createElement("canvas"),k.atlasContext=k.atlasCanvas.getContext("2d",{alpha:!1}),k.baseFontSize=64,k.fonts={},e.exports=k},{"bit-twiddle":94,"color-normalize":122,"css-font":141,"detect-kerning":168,"es6-weak-map":320,"flatten-vertex-data":230,"font-atlas":231,"font-measure":232,"gl-util/context":325,"is-plain-obj":424,"object-assign":456,"parse-rect":461,"parse-unit":463,"pick-by-alias":467,regl:501,"to-px":538,"typedarray-pool":544}],320:[function(t,e,r){"use strict";e.exports=t("./is-implemented")()?WeakMap:t("./polyfill")},{"./is-implemented":321,"./polyfill":323}],321:[function(t,e,r){"use strict";e.exports=function(){var t,e;if("function"!=typeof WeakMap)return!1;try{t=new WeakMap([[e={},"one"],[{},"two"],[{},"three"]])}catch(t){return!1}return"[object WeakMap]"===String(t)&&("function"==typeof t.set&&(t.set({},1)===t&&("function"==typeof t.delete&&("function"==typeof t.has&&"one"===t.get(e)))))}},{}],322:[function(t,e,r){"use strict";e.exports="function"==typeof WeakMap&&"[object WeakMap]"===Object.prototype.toString.call(new WeakMap)},{}],323:[function(t,e,r){"use strict";var n,a=t("es5-ext/object/is-value"),i=t("es5-ext/object/set-prototype-of"),o=t("es5-ext/object/valid-object"),s=t("es5-ext/object/valid-value"),l=t("es5-ext/string/random-uniq"),c=t("d"),u=t("es6-iterator/get"),h=t("es6-iterator/for-of"),f=t("es6-symbol").toStringTag,p=t("./is-native-implemented"),d=Array.isArray,g=Object.defineProperty,v=Object.prototype.hasOwnProperty,m=Object.getPrototypeOf;e.exports=n=function(){var t,e=arguments[0];if(!(this instanceof n))throw new TypeError("Constructor requires 'new'");return t=p&&i&&WeakMap!==n?i(new WeakMap,m(this)):this,a(e)&&(d(e)||(e=u(e))),g(t,"__weakMapData__",c("c","$weakMap$"+l())),e?(h(e,function(e){s(e),t.set(e[0],e[1])}),t):t},p&&(i&&i(n,WeakMap),n.prototype=Object.create(WeakMap.prototype,{constructor:c(n)})),Object.defineProperties(n.prototype,{delete:c(function(t){return!!v.call(o(t),this.__weakMapData__)&&(delete t[this.__weakMapData__],!0)}),get:c(function(t){if(v.call(o(t),this.__weakMapData__))return t[this.__weakMapData__]}),has:c(function(t){return v.call(o(t),this.__weakMapData__)}),set:c(function(t,e){return g(o(t),this.__weakMapData__,c("c",e)),this}),toString:c(function(){return"[object WeakMap]"})}),g(n.prototype,f,c("c","WeakMap"))},{"./is-native-implemented":322,d:153,"es5-ext/object/is-value":197,"es5-ext/object/set-prototype-of":203,"es5-ext/object/valid-object":207,"es5-ext/object/valid-value":208,"es5-ext/string/random-uniq":213,"es6-iterator/for-of":215,"es6-iterator/get":216,"es6-symbol":222}],324:[function(t,e,r){"use strict";var n=t("ndarray"),a=t("ndarray-ops"),i=t("typedarray-pool");e.exports=function(t){if(arguments.length<=1)throw new Error("gl-texture2d: Missing arguments for texture2d constructor");o||function(t){o=[t.LINEAR,t.NEAREST_MIPMAP_LINEAR,t.LINEAR_MIPMAP_NEAREST,t.LINEAR_MIPMAP_NEAREST],s=[t.NEAREST,t.LINEAR,t.NEAREST_MIPMAP_NEAREST,t.NEAREST_MIPMAP_LINEAR,t.LINEAR_MIPMAP_NEAREST,t.LINEAR_MIPMAP_LINEAR],l=[t.REPEAT,t.CLAMP_TO_EDGE,t.MIRRORED_REPEAT]}(t);if("number"==typeof arguments[1])return v(t,arguments[1],arguments[2],arguments[3]||t.RGBA,arguments[4]||t.UNSIGNED_BYTE);if(Array.isArray(arguments[1]))return v(t,0|arguments[1][0],0|arguments[1][1],arguments[2]||t.RGBA,arguments[3]||t.UNSIGNED_BYTE);if("object"==typeof arguments[1]){var e=arguments[1],r=c(e)?e:e.raw;if(r)return function(t,e,r,n,a,i){var o=g(t);return t.texImage2D(t.TEXTURE_2D,0,a,a,i,e),new f(t,o,r,n,a,i)}(t,r,0|e.width,0|e.height,arguments[2]||t.RGBA,arguments[3]||t.UNSIGNED_BYTE);if(e.shape&&e.data&&e.stride)return function(t,e){var r=e.dtype,o=e.shape.slice(),s=t.getParameter(t.MAX_TEXTURE_SIZE);if(o[0]<0||o[0]>s||o[1]<0||o[1]>s)throw new Error("gl-texture2d: Invalid texture size");var l=d(o,e.stride.slice()),c=0;"float32"===r?c=t.FLOAT:"float64"===r?(c=t.FLOAT,l=!1,r="float32"):"uint8"===r?c=t.UNSIGNED_BYTE:(c=t.UNSIGNED_BYTE,l=!1,r="uint8");var h,p,v=0;if(2===o.length)v=t.LUMINANCE,o=[o[0],o[1],1],e=n(e.data,o,[e.stride[0],e.stride[1],1],e.offset);else{if(3!==o.length)throw new Error("gl-texture2d: Invalid shape for texture");if(1===o[2])v=t.ALPHA;else if(2===o[2])v=t.LUMINANCE_ALPHA;else if(3===o[2])v=t.RGB;else{if(4!==o[2])throw new Error("gl-texture2d: Invalid shape for pixel coords");v=t.RGBA}}c!==t.FLOAT||t.getExtension("OES_texture_float")||(c=t.UNSIGNED_BYTE,l=!1);var m=e.size;if(l)h=0===e.offset&&e.data.length===m?e.data:e.data.subarray(e.offset,e.offset+m);else{var y=[o[2],o[2]*o[0],1];p=i.malloc(m,r);var x=n(p,o,y,0);"float32"!==r&&"float64"!==r||c!==t.UNSIGNED_BYTE?a.assign(x,e):u(x,e),h=p.subarray(0,m)}var b=g(t);t.texImage2D(t.TEXTURE_2D,0,v,o[0],o[1],0,v,c,h),l||i.free(p);return new f(t,b,o[0],o[1],v,c)}(t,e)}throw new Error("gl-texture2d: Invalid arguments for texture2d constructor")};var o=null,s=null,l=null;function c(t){return"undefined"!=typeof HTMLCanvasElement&&t instanceof HTMLCanvasElement||"undefined"!=typeof HTMLImageElement&&t instanceof HTMLImageElement||"undefined"!=typeof HTMLVideoElement&&t instanceof HTMLVideoElement||"undefined"!=typeof ImageData&&t instanceof ImageData}var u=function(t,e){a.muls(t,e,255)};function h(t,e,r){var n=t.gl,a=n.getParameter(n.MAX_TEXTURE_SIZE);if(e<0||e>a||r<0||r>a)throw new Error("gl-texture2d: Invalid texture size");return t._shape=[e,r],t.bind(),n.texImage2D(n.TEXTURE_2D,0,t.format,e,r,0,t.format,t.type,null),t._mipLevels=[0],t}function f(t,e,r,n,a,i){this.gl=t,this.handle=e,this.format=a,this.type=i,this._shape=[r,n],this._mipLevels=[0],this._magFilter=t.NEAREST,this._minFilter=t.NEAREST,this._wrapS=t.CLAMP_TO_EDGE,this._wrapT=t.CLAMP_TO_EDGE,this._anisoSamples=1;var o=this,s=[this._wrapS,this._wrapT];Object.defineProperties(s,[{get:function(){return o._wrapS},set:function(t){return o.wrapS=t}},{get:function(){return o._wrapT},set:function(t){return o.wrapT=t}}]),this._wrapVector=s;var l=[this._shape[0],this._shape[1]];Object.defineProperties(l,[{get:function(){return o._shape[0]},set:function(t){return o.width=t}},{get:function(){return o._shape[1]},set:function(t){return o.height=t}}]),this._shapeVector=l}var p=f.prototype;function d(t,e){return 3===t.length?1===e[2]&&e[1]===t[0]*t[2]&&e[0]===t[2]:1===e[0]&&e[1]===t[0]}function g(t){var e=t.createTexture();return t.bindTexture(t.TEXTURE_2D,e),t.texParameteri(t.TEXTURE_2D,t.TEXTURE_MIN_FILTER,t.NEAREST),t.texParameteri(t.TEXTURE_2D,t.TEXTURE_MAG_FILTER,t.NEAREST),t.texParameteri(t.TEXTURE_2D,t.TEXTURE_WRAP_S,t.CLAMP_TO_EDGE),t.texParameteri(t.TEXTURE_2D,t.TEXTURE_WRAP_T,t.CLAMP_TO_EDGE),e}function v(t,e,r,n,a){var i=t.getParameter(t.MAX_TEXTURE_SIZE);if(e<0||e>i||r<0||r>i)throw new Error("gl-texture2d: Invalid texture shape");if(a===t.FLOAT&&!t.getExtension("OES_texture_float"))throw new Error("gl-texture2d: Floating point textures not supported on this platform");var o=g(t);return t.texImage2D(t.TEXTURE_2D,0,n,e,r,0,n,a,null),new f(t,o,e,r,n,a)}Object.defineProperties(p,{minFilter:{get:function(){return this._minFilter},set:function(t){this.bind();var e=this.gl;if(this.type===e.FLOAT&&o.indexOf(t)>=0&&(e.getExtension("OES_texture_float_linear")||(t=e.NEAREST)),s.indexOf(t)<0)throw new Error("gl-texture2d: Unknown filter mode "+t);return e.texParameteri(e.TEXTURE_2D,e.TEXTURE_MIN_FILTER,t),this._minFilter=t}},magFilter:{get:function(){return this._magFilter},set:function(t){this.bind();var e=this.gl;if(this.type===e.FLOAT&&o.indexOf(t)>=0&&(e.getExtension("OES_texture_float_linear")||(t=e.NEAREST)),s.indexOf(t)<0)throw new Error("gl-texture2d: Unknown filter mode "+t);return e.texParameteri(e.TEXTURE_2D,e.TEXTURE_MAG_FILTER,t),this._magFilter=t}},mipSamples:{get:function(){return this._anisoSamples},set:function(t){var e=this._anisoSamples;if(this._anisoSamples=0|Math.max(t,1),e!==this._anisoSamples){var r=this.gl.getExtension("EXT_texture_filter_anisotropic");r&&this.gl.texParameterf(this.gl.TEXTURE_2D,r.TEXTURE_MAX_ANISOTROPY_EXT,this._anisoSamples)}return this._anisoSamples}},wrapS:{get:function(){return this._wrapS},set:function(t){if(this.bind(),l.indexOf(t)<0)throw new Error("gl-texture2d: Unknown wrap mode "+t);return this.gl.texParameteri(this.gl.TEXTURE_2D,this.gl.TEXTURE_WRAP_S,t),this._wrapS=t}},wrapT:{get:function(){return this._wrapT},set:function(t){if(this.bind(),l.indexOf(t)<0)throw new Error("gl-texture2d: Unknown wrap mode "+t);return this.gl.texParameteri(this.gl.TEXTURE_2D,this.gl.TEXTURE_WRAP_T,t),this._wrapT=t}},wrap:{get:function(){return this._wrapVector},set:function(t){if(Array.isArray(t)||(t=[t,t]),2!==t.length)throw new Error("gl-texture2d: Must specify wrap mode for rows and columns");for(var e=0;e<2;++e)if(l.indexOf(t[e])<0)throw new Error("gl-texture2d: Unknown wrap mode "+t);this._wrapS=t[0],this._wrapT=t[1];var r=this.gl;return this.bind(),r.texParameteri(r.TEXTURE_2D,r.TEXTURE_WRAP_S,this._wrapS),r.texParameteri(r.TEXTURE_2D,r.TEXTURE_WRAP_T,this._wrapT),t}},shape:{get:function(){return this._shapeVector},set:function(t){if(Array.isArray(t)){if(2!==t.length)throw new Error("gl-texture2d: Invalid texture shape")}else t=[0|t,0|t];return h(this,0|t[0],0|t[1]),[0|t[0],0|t[1]]}},width:{get:function(){return this._shape[0]},set:function(t){return h(this,t|=0,this._shape[1]),t}},height:{get:function(){return this._shape[1]},set:function(t){return t|=0,h(this,this._shape[0],t),t}}}),p.bind=function(t){var e=this.gl;return void 0!==t&&e.activeTexture(e.TEXTURE0+(0|t)),e.bindTexture(e.TEXTURE_2D,this.handle),void 0!==t?0|t:e.getParameter(e.ACTIVE_TEXTURE)-e.TEXTURE0},p.dispose=function(){this.gl.deleteTexture(this.handle)},p.generateMipmap=function(){this.bind(),this.gl.generateMipmap(this.gl.TEXTURE_2D);for(var t=Math.min(this._shape[0],this._shape[1]),e=0;t>0;++e,t>>>=1)this._mipLevels.indexOf(e)<0&&this._mipLevels.push(e)},p.setPixels=function(t,e,r,o){var s=this.gl;this.bind(),Array.isArray(e)?(o=r,r=0|e[1],e=0|e[0]):(e=e||0,r=r||0),o=o||0;var l=c(t)?t:t.raw;if(l){this._mipLevels.indexOf(o)<0?(s.texImage2D(s.TEXTURE_2D,0,this.format,this.format,this.type,l),this._mipLevels.push(o)):s.texSubImage2D(s.TEXTURE_2D,o,e,r,this.format,this.type,l)}else{if(!(t.shape&&t.stride&&t.data))throw new Error("gl-texture2d: Unsupported data type");if(t.shape.length<2||e+t.shape[1]>this._shape[1]>>>o||r+t.shape[0]>this._shape[0]>>>o||e<0||r<0)throw new Error("gl-texture2d: Texture dimensions are out of bounds");!function(t,e,r,o,s,l,c,h){var f=h.dtype,p=h.shape.slice();if(p.length<2||p.length>3)throw new Error("gl-texture2d: Invalid ndarray, must be 2d or 3d");var g=0,v=0,m=d(p,h.stride.slice());"float32"===f?g=t.FLOAT:"float64"===f?(g=t.FLOAT,m=!1,f="float32"):"uint8"===f?g=t.UNSIGNED_BYTE:(g=t.UNSIGNED_BYTE,m=!1,f="uint8");if(2===p.length)v=t.LUMINANCE,p=[p[0],p[1],1],h=n(h.data,p,[h.stride[0],h.stride[1],1],h.offset);else{if(3!==p.length)throw new Error("gl-texture2d: Invalid shape for texture");if(1===p[2])v=t.ALPHA;else if(2===p[2])v=t.LUMINANCE_ALPHA;else if(3===p[2])v=t.RGB;else{if(4!==p[2])throw new Error("gl-texture2d: Invalid shape for pixel coords");v=t.RGBA}p[2]}v!==t.LUMINANCE&&v!==t.ALPHA||s!==t.LUMINANCE&&s!==t.ALPHA||(v=s);if(v!==s)throw new Error("gl-texture2d: Incompatible texture format for setPixels");var y=h.size,x=c.indexOf(o)<0;x&&c.push(o);if(g===l&&m)0===h.offset&&h.data.length===y?x?t.texImage2D(t.TEXTURE_2D,o,s,p[0],p[1],0,s,l,h.data):t.texSubImage2D(t.TEXTURE_2D,o,e,r,p[0],p[1],s,l,h.data):x?t.texImage2D(t.TEXTURE_2D,o,s,p[0],p[1],0,s,l,h.data.subarray(h.offset,h.offset+y)):t.texSubImage2D(t.TEXTURE_2D,o,e,r,p[0],p[1],s,l,h.data.subarray(h.offset,h.offset+y));else{var b;b=l===t.FLOAT?i.mallocFloat32(y):i.mallocUint8(y);var _=n(b,p,[p[2],p[2]*p[0],1]);g===t.FLOAT&&l===t.UNSIGNED_BYTE?u(_,h):a.assign(_,h),x?t.texImage2D(t.TEXTURE_2D,o,s,p[0],p[1],0,s,l,b.subarray(0,y)):t.texSubImage2D(t.TEXTURE_2D,o,e,r,p[0],p[1],s,l,b.subarray(0,y)),l===t.FLOAT?i.freeFloat32(b):i.freeUint8(b)}}(s,e,r,o,this.format,this.type,this._mipLevels,t)}}},{ndarray:452,"ndarray-ops":446,"typedarray-pool":544}],325:[function(t,e,r){(function(r){"use strict";var n=t("pick-by-alias");function a(t){if(t.container)if(t.container==document.body)document.body.style.width||(t.canvas.width=t.width||t.pixelRatio*r.innerWidth),document.body.style.height||(t.canvas.height=t.height||t.pixelRatio*r.innerHeight);else{var e=t.container.getBoundingClientRect();t.canvas.width=t.width||e.right-e.left,t.canvas.height=t.height||e.bottom-e.top}}function i(t){return"function"==typeof t.getContext&&"width"in t&&"height"in t}function o(){var t=document.createElement("canvas");return t.style.position="absolute",t.style.top=0,t.style.left=0,t}e.exports=function(t){var e;if(t?"string"==typeof t&&(t={container:t}):t={},i(t)?t={container:t}:t="string"==typeof(e=t).nodeName&&"function"==typeof e.appendChild&&"function"==typeof e.getBoundingClientRect?{container:t}:function(t){return"function"==typeof t.drawArrays||"function"==typeof t.drawElements}(t)?{gl:t}:n(t,{container:"container target element el canvas holder parent parentNode wrapper use ref root node",gl:"gl context webgl glContext",attrs:"attributes attrs contextAttributes",pixelRatio:"pixelRatio pxRatio px ratio pxratio pixelratio",width:"w width",height:"h height"},!0),t.pixelRatio||(t.pixelRatio=r.pixelRatio||1),t.gl)return t.gl;if(t.canvas&&(t.container=t.canvas.parentNode),t.container){if("string"==typeof t.container){var s=document.querySelector(t.container);if(!s)throw Error("Element "+t.container+" is not found");t.container=s}i(t.container)?(t.canvas=t.container,t.container=t.canvas.parentNode):t.canvas||(t.canvas=o(),t.container.appendChild(t.canvas),a(t))}else if(!t.canvas){if("undefined"==typeof document)throw Error("Not DOM environment. Use headless-gl.");t.container=document.body||document.documentElement,t.canvas=o(),t.container.appendChild(t.canvas),a(t)}if(!t.gl)try{t.gl=t.canvas.getContext("webgl",t.attrs)}catch(e){try{t.gl=t.canvas.getContext("experimental-webgl",t.attrs)}catch(e){t.gl=t.canvas.getContext("webgl-experimental",t.attrs)}}return t.gl}}).call(this,"undefined"!=typeof global?global:"undefined"!=typeof self?self:"undefined"!=typeof window?window:{})},{"pick-by-alias":467}],326:[function(t,e,r){"use strict";e.exports=function(t,e,r){e?e.bind():t.bindBuffer(t.ELEMENT_ARRAY_BUFFER,null);var n=0|t.getParameter(t.MAX_VERTEX_ATTRIBS);if(r){if(r.length>n)throw new Error("gl-vao: Too many vertex attributes");for(var a=0;a1?0:Math.acos(s)};var n=t("./fromValues"),a=t("./normalize"),i=t("./dot")},{"./dot":341,"./fromValues":347,"./normalize":358}],332:[function(t,e,r){e.exports=function(t,e){return t[0]=Math.ceil(e[0]),t[1]=Math.ceil(e[1]),t[2]=Math.ceil(e[2]),t}},{}],333:[function(t,e,r){e.exports=function(t){var e=new Float32Array(3);return e[0]=t[0],e[1]=t[1],e[2]=t[2],e}},{}],334:[function(t,e,r){e.exports=function(t,e){return t[0]=e[0],t[1]=e[1],t[2]=e[2],t}},{}],335:[function(t,e,r){e.exports=function(){var t=new Float32Array(3);return t[0]=0,t[1]=0,t[2]=0,t}},{}],336:[function(t,e,r){e.exports=function(t,e,r){var n=e[0],a=e[1],i=e[2],o=r[0],s=r[1],l=r[2];return t[0]=a*l-i*s,t[1]=i*o-n*l,t[2]=n*s-a*o,t}},{}],337:[function(t,e,r){e.exports=t("./distance")},{"./distance":338}],338:[function(t,e,r){e.exports=function(t,e){var r=e[0]-t[0],n=e[1]-t[1],a=e[2]-t[2];return Math.sqrt(r*r+n*n+a*a)}},{}],339:[function(t,e,r){e.exports=t("./divide")},{"./divide":340}],340:[function(t,e,r){e.exports=function(t,e,r){return t[0]=e[0]/r[0],t[1]=e[1]/r[1],t[2]=e[2]/r[2],t}},{}],341:[function(t,e,r){e.exports=function(t,e){return t[0]*e[0]+t[1]*e[1]+t[2]*e[2]}},{}],342:[function(t,e,r){e.exports=1e-6},{}],343:[function(t,e,r){e.exports=function(t,e){var r=t[0],a=t[1],i=t[2],o=e[0],s=e[1],l=e[2];return Math.abs(r-o)<=n*Math.max(1,Math.abs(r),Math.abs(o))&&Math.abs(a-s)<=n*Math.max(1,Math.abs(a),Math.abs(s))&&Math.abs(i-l)<=n*Math.max(1,Math.abs(i),Math.abs(l))};var n=t("./epsilon")},{"./epsilon":342}],344:[function(t,e,r){e.exports=function(t,e){return t[0]===e[0]&&t[1]===e[1]&&t[2]===e[2]}},{}],345:[function(t,e,r){e.exports=function(t,e){return t[0]=Math.floor(e[0]),t[1]=Math.floor(e[1]),t[2]=Math.floor(e[2]),t}},{}],346:[function(t,e,r){e.exports=function(t,e,r,a,i,o){var s,l;e||(e=3);r||(r=0);l=a?Math.min(a*e+r,t.length):t.length;for(s=r;s0&&(i=1/Math.sqrt(i),t[0]=e[0]*i,t[1]=e[1]*i,t[2]=e[2]*i);return t}},{}],359:[function(t,e,r){e.exports=function(t,e){e=e||1;var r=2*Math.random()*Math.PI,n=2*Math.random()-1,a=Math.sqrt(1-n*n)*e;return t[0]=Math.cos(r)*a,t[1]=Math.sin(r)*a,t[2]=n*e,t}},{}],360:[function(t,e,r){e.exports=function(t,e,r,n){var a=r[1],i=r[2],o=e[1]-a,s=e[2]-i,l=Math.sin(n),c=Math.cos(n);return t[0]=e[0],t[1]=a+o*c-s*l,t[2]=i+o*l+s*c,t}},{}],361:[function(t,e,r){e.exports=function(t,e,r,n){var a=r[0],i=r[2],o=e[0]-a,s=e[2]-i,l=Math.sin(n),c=Math.cos(n);return t[0]=a+s*l+o*c,t[1]=e[1],t[2]=i+s*c-o*l,t}},{}],362:[function(t,e,r){e.exports=function(t,e,r,n){var a=r[0],i=r[1],o=e[0]-a,s=e[1]-i,l=Math.sin(n),c=Math.cos(n);return t[0]=a+o*c-s*l,t[1]=i+o*l+s*c,t[2]=e[2],t}},{}],363:[function(t,e,r){e.exports=function(t,e){return t[0]=Math.round(e[0]),t[1]=Math.round(e[1]),t[2]=Math.round(e[2]),t}},{}],364:[function(t,e,r){e.exports=function(t,e,r){return t[0]=e[0]*r,t[1]=e[1]*r,t[2]=e[2]*r,t}},{}],365:[function(t,e,r){e.exports=function(t,e,r,n){return t[0]=e[0]+r[0]*n,t[1]=e[1]+r[1]*n,t[2]=e[2]+r[2]*n,t}},{}],366:[function(t,e,r){e.exports=function(t,e,r,n){return t[0]=e,t[1]=r,t[2]=n,t}},{}],367:[function(t,e,r){e.exports=t("./squaredDistance")},{"./squaredDistance":369}],368:[function(t,e,r){e.exports=t("./squaredLength")},{"./squaredLength":370}],369:[function(t,e,r){e.exports=function(t,e){var r=e[0]-t[0],n=e[1]-t[1],a=e[2]-t[2];return r*r+n*n+a*a}},{}],370:[function(t,e,r){e.exports=function(t){var e=t[0],r=t[1],n=t[2];return e*e+r*r+n*n}},{}],371:[function(t,e,r){e.exports=t("./subtract")},{"./subtract":372}],372:[function(t,e,r){e.exports=function(t,e,r){return t[0]=e[0]-r[0],t[1]=e[1]-r[1],t[2]=e[2]-r[2],t}},{}],373:[function(t,e,r){e.exports=function(t,e,r){var n=e[0],a=e[1],i=e[2];return t[0]=n*r[0]+a*r[3]+i*r[6],t[1]=n*r[1]+a*r[4]+i*r[7],t[2]=n*r[2]+a*r[5]+i*r[8],t}},{}],374:[function(t,e,r){e.exports=function(t,e,r){var n=e[0],a=e[1],i=e[2],o=r[3]*n+r[7]*a+r[11]*i+r[15];return o=o||1,t[0]=(r[0]*n+r[4]*a+r[8]*i+r[12])/o,t[1]=(r[1]*n+r[5]*a+r[9]*i+r[13])/o,t[2]=(r[2]*n+r[6]*a+r[10]*i+r[14])/o,t}},{}],375:[function(t,e,r){e.exports=function(t,e,r){var n=e[0],a=e[1],i=e[2],o=r[0],s=r[1],l=r[2],c=r[3],u=c*n+s*i-l*a,h=c*a+l*n-o*i,f=c*i+o*a-s*n,p=-o*n-s*a-l*i;return t[0]=u*c+p*-o+h*-l-f*-s,t[1]=h*c+p*-s+f*-o-u*-l,t[2]=f*c+p*-l+u*-s-h*-o,t}},{}],376:[function(t,e,r){e.exports=function(t,e,r){return t[0]=e[0]+r[0],t[1]=e[1]+r[1],t[2]=e[2]+r[2],t[3]=e[3]+r[3],t}},{}],377:[function(t,e,r){e.exports=function(t){var e=new Float32Array(4);return e[0]=t[0],e[1]=t[1],e[2]=t[2],e[3]=t[3],e}},{}],378:[function(t,e,r){e.exports=function(t,e){return t[0]=e[0],t[1]=e[1],t[2]=e[2],t[3]=e[3],t}},{}],379:[function(t,e,r){e.exports=function(){var t=new Float32Array(4);return t[0]=0,t[1]=0,t[2]=0,t[3]=0,t}},{}],380:[function(t,e,r){e.exports=function(t,e){var r=e[0]-t[0],n=e[1]-t[1],a=e[2]-t[2],i=e[3]-t[3];return Math.sqrt(r*r+n*n+a*a+i*i)}},{}],381:[function(t,e,r){e.exports=function(t,e,r){return t[0]=e[0]/r[0],t[1]=e[1]/r[1],t[2]=e[2]/r[2],t[3]=e[3]/r[3],t}},{}],382:[function(t,e,r){e.exports=function(t,e){return t[0]*e[0]+t[1]*e[1]+t[2]*e[2]+t[3]*e[3]}},{}],383:[function(t,e,r){e.exports=function(t,e,r,n){var a=new Float32Array(4);return a[0]=t,a[1]=e,a[2]=r,a[3]=n,a}},{}],384:[function(t,e,r){e.exports={create:t("./create"),clone:t("./clone"),fromValues:t("./fromValues"),copy:t("./copy"),set:t("./set"),add:t("./add"),subtract:t("./subtract"),multiply:t("./multiply"),divide:t("./divide"),min:t("./min"),max:t("./max"),scale:t("./scale"),scaleAndAdd:t("./scaleAndAdd"),distance:t("./distance"),squaredDistance:t("./squaredDistance"),length:t("./length"),squaredLength:t("./squaredLength"),negate:t("./negate"),inverse:t("./inverse"),normalize:t("./normalize"),dot:t("./dot"),lerp:t("./lerp"),random:t("./random"),transformMat4:t("./transformMat4"),transformQuat:t("./transformQuat")}},{"./add":376,"./clone":377,"./copy":378,"./create":379,"./distance":380,"./divide":381,"./dot":382,"./fromValues":383,"./inverse":385,"./length":386,"./lerp":387,"./max":388,"./min":389,"./multiply":390,"./negate":391,"./normalize":392,"./random":393,"./scale":394,"./scaleAndAdd":395,"./set":396,"./squaredDistance":397,"./squaredLength":398,"./subtract":399,"./transformMat4":400,"./transformQuat":401}],385:[function(t,e,r){e.exports=function(t,e){return t[0]=1/e[0],t[1]=1/e[1],t[2]=1/e[2],t[3]=1/e[3],t}},{}],386:[function(t,e,r){e.exports=function(t){var e=t[0],r=t[1],n=t[2],a=t[3];return Math.sqrt(e*e+r*r+n*n+a*a)}},{}],387:[function(t,e,r){e.exports=function(t,e,r,n){var a=e[0],i=e[1],o=e[2],s=e[3];return t[0]=a+n*(r[0]-a),t[1]=i+n*(r[1]-i),t[2]=o+n*(r[2]-o),t[3]=s+n*(r[3]-s),t}},{}],388:[function(t,e,r){e.exports=function(t,e,r){return t[0]=Math.max(e[0],r[0]),t[1]=Math.max(e[1],r[1]),t[2]=Math.max(e[2],r[2]),t[3]=Math.max(e[3],r[3]),t}},{}],389:[function(t,e,r){e.exports=function(t,e,r){return t[0]=Math.min(e[0],r[0]),t[1]=Math.min(e[1],r[1]),t[2]=Math.min(e[2],r[2]),t[3]=Math.min(e[3],r[3]),t}},{}],390:[function(t,e,r){e.exports=function(t,e,r){return t[0]=e[0]*r[0],t[1]=e[1]*r[1],t[2]=e[2]*r[2],t[3]=e[3]*r[3],t}},{}],391:[function(t,e,r){e.exports=function(t,e){return t[0]=-e[0],t[1]=-e[1],t[2]=-e[2],t[3]=-e[3],t}},{}],392:[function(t,e,r){e.exports=function(t,e){var r=e[0],n=e[1],a=e[2],i=e[3],o=r*r+n*n+a*a+i*i;o>0&&(o=1/Math.sqrt(o),t[0]=r*o,t[1]=n*o,t[2]=a*o,t[3]=i*o);return t}},{}],393:[function(t,e,r){var n=t("./normalize"),a=t("./scale");e.exports=function(t,e){return e=e||1,t[0]=Math.random(),t[1]=Math.random(),t[2]=Math.random(),t[3]=Math.random(),n(t,t),a(t,t,e),t}},{"./normalize":392,"./scale":394}],394:[function(t,e,r){e.exports=function(t,e,r){return t[0]=e[0]*r,t[1]=e[1]*r,t[2]=e[2]*r,t[3]=e[3]*r,t}},{}],395:[function(t,e,r){e.exports=function(t,e,r,n){return t[0]=e[0]+r[0]*n,t[1]=e[1]+r[1]*n,t[2]=e[2]+r[2]*n,t[3]=e[3]+r[3]*n,t}},{}],396:[function(t,e,r){e.exports=function(t,e,r,n,a){return t[0]=e,t[1]=r,t[2]=n,t[3]=a,t}},{}],397:[function(t,e,r){e.exports=function(t,e){var r=e[0]-t[0],n=e[1]-t[1],a=e[2]-t[2],i=e[3]-t[3];return r*r+n*n+a*a+i*i}},{}],398:[function(t,e,r){e.exports=function(t){var e=t[0],r=t[1],n=t[2],a=t[3];return e*e+r*r+n*n+a*a}},{}],399:[function(t,e,r){e.exports=function(t,e,r){return t[0]=e[0]-r[0],t[1]=e[1]-r[1],t[2]=e[2]-r[2],t[3]=e[3]-r[3],t}},{}],400:[function(t,e,r){e.exports=function(t,e,r){var n=e[0],a=e[1],i=e[2],o=e[3];return t[0]=r[0]*n+r[4]*a+r[8]*i+r[12]*o,t[1]=r[1]*n+r[5]*a+r[9]*i+r[13]*o,t[2]=r[2]*n+r[6]*a+r[10]*i+r[14]*o,t[3]=r[3]*n+r[7]*a+r[11]*i+r[15]*o,t}},{}],401:[function(t,e,r){e.exports=function(t,e,r){var n=e[0],a=e[1],i=e[2],o=r[0],s=r[1],l=r[2],c=r[3],u=c*n+s*i-l*a,h=c*a+l*n-o*i,f=c*i+o*a-s*n,p=-o*n-s*a-l*i;return t[0]=u*c+p*-o+h*-l-f*-s,t[1]=h*c+p*-s+f*-o-u*-l,t[2]=f*c+p*-l+u*-s-h*-o,t[3]=e[3],t}},{}],402:[function(t,e,r){e.exports=function(t,e,r,i){return n[0]=i,n[1]=r,n[2]=e,n[3]=t,a[0]};var n=new Uint8Array(4),a=new Float32Array(n.buffer)},{}],403:[function(t,e,r){var n=t("glsl-tokenizer"),a=t("atob-lite");e.exports=function(t){for(var e=Array.isArray(t)?t:n(t),r=0;r0)continue;r=t.slice(0,1).join("")}return F(r),P+=r.length,(S=S.slice(r.length)).length}}function H(){return/[^a-fA-F0-9]/.test(e)?(F(S.join("")),A=l,T):(S.push(e),r=e,T+1)}function G(){return"."===e?(S.push(e),A=g,r=e,T+1):/[eE]/.test(e)?(S.push(e),A=g,r=e,T+1):"x"===e&&1===S.length&&"0"===S[0]?(A=_,S.push(e),r=e,T+1):/[^\d]/.test(e)?(F(S.join("")),A=l,T):(S.push(e),r=e,T+1)}function Y(){return"f"===e&&(S.push(e),r=e,T+=1),/[eE]/.test(e)?(S.push(e),r=e,T+1):"-"===e&&/[eE]/.test(r)?(S.push(e),r=e,T+1):/[^\d]/.test(e)?(F(S.join("")),A=l,T):(S.push(e),r=e,T+1)}function W(){if(/[^\d\w_]/.test(e)){var t=S.join("");return A=R.indexOf(t)>-1?y:D.indexOf(t)>-1?m:v,F(S.join("")),A=l,T}return S.push(e),r=e,T+1}};var n=t("./lib/literals"),a=t("./lib/operators"),i=t("./lib/builtins"),o=t("./lib/literals-300es"),s=t("./lib/builtins-300es"),l=999,c=9999,u=0,h=1,f=2,p=3,d=4,g=5,v=6,m=7,y=8,x=9,b=10,_=11,w=["block-comment","line-comment","preprocessor","operator","integer","float","ident","builtin","keyword","whitespace","eof","integer"]},{"./lib/builtins":406,"./lib/builtins-300es":405,"./lib/literals":408,"./lib/literals-300es":407,"./lib/operators":409}],405:[function(t,e,r){var n=t("./builtins");n=n.slice().filter(function(t){return!/^(gl\_|texture)/.test(t)}),e.exports=n.concat(["gl_VertexID","gl_InstanceID","gl_Position","gl_PointSize","gl_FragCoord","gl_FrontFacing","gl_FragDepth","gl_PointCoord","gl_MaxVertexAttribs","gl_MaxVertexUniformVectors","gl_MaxVertexOutputVectors","gl_MaxFragmentInputVectors","gl_MaxVertexTextureImageUnits","gl_MaxCombinedTextureImageUnits","gl_MaxTextureImageUnits","gl_MaxFragmentUniformVectors","gl_MaxDrawBuffers","gl_MinProgramTexelOffset","gl_MaxProgramTexelOffset","gl_DepthRangeParameters","gl_DepthRange","trunc","round","roundEven","isnan","isinf","floatBitsToInt","floatBitsToUint","intBitsToFloat","uintBitsToFloat","packSnorm2x16","unpackSnorm2x16","packUnorm2x16","unpackUnorm2x16","packHalf2x16","unpackHalf2x16","outerProduct","transpose","determinant","inverse","texture","textureSize","textureProj","textureLod","textureOffset","texelFetch","texelFetchOffset","textureProjOffset","textureLodOffset","textureProjLod","textureProjLodOffset","textureGrad","textureGradOffset","textureProjGrad","textureProjGradOffset"])},{"./builtins":406}],406:[function(t,e,r){e.exports=["abs","acos","all","any","asin","atan","ceil","clamp","cos","cross","dFdx","dFdy","degrees","distance","dot","equal","exp","exp2","faceforward","floor","fract","gl_BackColor","gl_BackLightModelProduct","gl_BackLightProduct","gl_BackMaterial","gl_BackSecondaryColor","gl_ClipPlane","gl_ClipVertex","gl_Color","gl_DepthRange","gl_DepthRangeParameters","gl_EyePlaneQ","gl_EyePlaneR","gl_EyePlaneS","gl_EyePlaneT","gl_Fog","gl_FogCoord","gl_FogFragCoord","gl_FogParameters","gl_FragColor","gl_FragCoord","gl_FragData","gl_FragDepth","gl_FragDepthEXT","gl_FrontColor","gl_FrontFacing","gl_FrontLightModelProduct","gl_FrontLightProduct","gl_FrontMaterial","gl_FrontSecondaryColor","gl_LightModel","gl_LightModelParameters","gl_LightModelProducts","gl_LightProducts","gl_LightSource","gl_LightSourceParameters","gl_MaterialParameters","gl_MaxClipPlanes","gl_MaxCombinedTextureImageUnits","gl_MaxDrawBuffers","gl_MaxFragmentUniformComponents","gl_MaxLights","gl_MaxTextureCoords","gl_MaxTextureImageUnits","gl_MaxTextureUnits","gl_MaxVaryingFloats","gl_MaxVertexAttribs","gl_MaxVertexTextureImageUnits","gl_MaxVertexUniformComponents","gl_ModelViewMatrix","gl_ModelViewMatrixInverse","gl_ModelViewMatrixInverseTranspose","gl_ModelViewMatrixTranspose","gl_ModelViewProjectionMatrix","gl_ModelViewProjectionMatrixInverse","gl_ModelViewProjectionMatrixInverseTranspose","gl_ModelViewProjectionMatrixTranspose","gl_MultiTexCoord0","gl_MultiTexCoord1","gl_MultiTexCoord2","gl_MultiTexCoord3","gl_MultiTexCoord4","gl_MultiTexCoord5","gl_MultiTexCoord6","gl_MultiTexCoord7","gl_Normal","gl_NormalMatrix","gl_NormalScale","gl_ObjectPlaneQ","gl_ObjectPlaneR","gl_ObjectPlaneS","gl_ObjectPlaneT","gl_Point","gl_PointCoord","gl_PointParameters","gl_PointSize","gl_Position","gl_ProjectionMatrix","gl_ProjectionMatrixInverse","gl_ProjectionMatrixInverseTranspose","gl_ProjectionMatrixTranspose","gl_SecondaryColor","gl_TexCoord","gl_TextureEnvColor","gl_TextureMatrix","gl_TextureMatrixInverse","gl_TextureMatrixInverseTranspose","gl_TextureMatrixTranspose","gl_Vertex","greaterThan","greaterThanEqual","inversesqrt","length","lessThan","lessThanEqual","log","log2","matrixCompMult","max","min","mix","mod","normalize","not","notEqual","pow","radians","reflect","refract","sign","sin","smoothstep","sqrt","step","tan","texture2D","texture2DLod","texture2DProj","texture2DProjLod","textureCube","textureCubeLod","texture2DLodEXT","texture2DProjLodEXT","textureCubeLodEXT","texture2DGradEXT","texture2DProjGradEXT","textureCubeGradEXT"]},{}],407:[function(t,e,r){var n=t("./literals");e.exports=n.slice().concat(["layout","centroid","smooth","case","mat2x2","mat2x3","mat2x4","mat3x2","mat3x3","mat3x4","mat4x2","mat4x3","mat4x4","uint","uvec2","uvec3","uvec4","samplerCubeShadow","sampler2DArray","sampler2DArrayShadow","isampler2D","isampler3D","isamplerCube","isampler2DArray","usampler2D","usampler3D","usamplerCube","usampler2DArray","coherent","restrict","readonly","writeonly","resource","atomic_uint","noperspective","patch","sample","subroutine","common","partition","active","filter","image1D","image2D","image3D","imageCube","iimage1D","iimage2D","iimage3D","iimageCube","uimage1D","uimage2D","uimage3D","uimageCube","image1DArray","image2DArray","iimage1DArray","iimage2DArray","uimage1DArray","uimage2DArray","image1DShadow","image2DShadow","image1DArrayShadow","image2DArrayShadow","imageBuffer","iimageBuffer","uimageBuffer","sampler1DArray","sampler1DArrayShadow","isampler1D","isampler1DArray","usampler1D","usampler1DArray","isampler2DRect","usampler2DRect","samplerBuffer","isamplerBuffer","usamplerBuffer","sampler2DMS","isampler2DMS","usampler2DMS","sampler2DMSArray","isampler2DMSArray","usampler2DMSArray"])},{"./literals":408}],408:[function(t,e,r){e.exports=["precision","highp","mediump","lowp","attribute","const","uniform","varying","break","continue","do","for","while","if","else","in","out","inout","float","int","void","bool","true","false","discard","return","mat2","mat3","mat4","vec2","vec3","vec4","ivec2","ivec3","ivec4","bvec2","bvec3","bvec4","sampler1D","sampler2D","sampler3D","samplerCube","sampler1DShadow","sampler2DShadow","struct","asm","class","union","enum","typedef","template","this","packed","goto","switch","default","inline","noinline","volatile","public","static","extern","external","interface","long","short","double","half","fixed","unsigned","input","output","hvec2","hvec3","hvec4","dvec2","dvec3","dvec4","fvec2","fvec3","fvec4","sampler2DRect","sampler3DRect","sampler2DRectShadow","sizeof","cast","namespace","using"]},{}],409:[function(t,e,r){e.exports=["<<=",">>=","++","--","<<",">>","<=",">=","==","!=","&&","||","+=","-=","*=","/=","%=","&=","^^","^=","|=","(",")","[","]",".","!","~","*","/","%","+","-","<",">","&","^","|","?",":","=",",",";","{","}"]},{}],410:[function(t,e,r){var n=t("./index");e.exports=function(t,e){var r=n(e),a=[];return a=(a=a.concat(r(t))).concat(r(null))}},{"./index":404}],411:[function(t,e,r){e.exports=function(t){"string"==typeof t&&(t=[t]);for(var e=[].slice.call(arguments,1),r=[],n=0;n>1,u=-7,h=r?a-1:0,f=r?-1:1,p=t[e+h];for(h+=f,i=p&(1<<-u)-1,p>>=-u,u+=s;u>0;i=256*i+t[e+h],h+=f,u-=8);for(o=i&(1<<-u)-1,i>>=-u,u+=n;u>0;o=256*o+t[e+h],h+=f,u-=8);if(0===i)i=1-c;else{if(i===l)return o?NaN:1/0*(p?-1:1);o+=Math.pow(2,n),i-=c}return(p?-1:1)*o*Math.pow(2,i-n)},r.write=function(t,e,r,n,a,i){var o,s,l,c=8*i-a-1,u=(1<>1,f=23===a?Math.pow(2,-24)-Math.pow(2,-77):0,p=n?0:i-1,d=n?1:-1,g=e<0||0===e&&1/e<0?1:0;for(e=Math.abs(e),isNaN(e)||e===1/0?(s=isNaN(e)?1:0,o=u):(o=Math.floor(Math.log(e)/Math.LN2),e*(l=Math.pow(2,-o))<1&&(o--,l*=2),(e+=o+h>=1?f/l:f*Math.pow(2,1-h))*l>=2&&(o++,l/=2),o+h>=u?(s=0,o=u):o+h>=1?(s=(e*l-1)*Math.pow(2,a),o+=h):(s=e*Math.pow(2,h-1)*Math.pow(2,a),o=0));a>=8;t[r+p]=255&s,p+=d,s/=256,a-=8);for(o=o<0;t[r+p]=255&o,p+=d,o/=256,c-=8);t[r+p-d]|=128*g}},{}],415:[function(t,e,r){"use strict";e.exports=function(t,e){var r=t.length;if(0===r)throw new Error("Must have at least d+1 points");var a=t[0].length;if(r<=a)throw new Error("Must input at least d+1 points");var o=t.slice(0,a+1),s=n.apply(void 0,o);if(0===s)throw new Error("Input not in general position");for(var l=new Array(a+1),u=0;u<=a;++u)l[u]=u;s<0&&(l[0]=1,l[1]=0);for(var h=new i(l,new Array(a+1),!1),f=h.adjacent,p=new Array(a+2),u=0;u<=a;++u){for(var d=l.slice(),g=0;g<=a;++g)g===u&&(d[g]=-1);var v=d[0];d[0]=d[1],d[1]=v;var m=new i(d,new Array(a+1),!0);f[u]=m,p[u]=m}p[a+1]=h;for(var u=0;u<=a;++u)for(var d=f[u].vertices,y=f[u].adjacent,g=0;g<=a;++g){var x=d[g];if(x<0)y[g]=h;else for(var b=0;b<=a;++b)f[b].vertices.indexOf(x)<0&&(y[g]=f[b])}for(var _=new c(a,o,p),w=!!e,u=a+1;u0&&e.push(","),e.push("tuple[",r,"]");e.push(")}return orient");var a=new Function("test",e.join("")),i=n[t+1];return i||(i=n),a(i)}(t)),this.orient=i}var u=c.prototype;u.handleBoundaryDegeneracy=function(t,e){var r=this.dimension,n=this.vertices.length-1,a=this.tuple,i=this.vertices,o=[t];for(t.lastVisited=-n;o.length>0;){(t=o.pop()).vertices;for(var s=t.adjacent,l=0;l<=r;++l){var c=s[l];if(c.boundary&&!(c.lastVisited<=-n)){for(var u=c.vertices,h=0;h<=r;++h){var f=u[h];a[h]=f<0?e:i[f]}var p=this.orient();if(p>0)return c;c.lastVisited=-n,0===p&&o.push(c)}}}return null},u.walk=function(t,e){var r=this.vertices.length-1,n=this.dimension,a=this.vertices,i=this.tuple,o=e?this.interior.length*Math.random()|0:this.interior.length-1,s=this.interior[o];t:for(;!s.boundary;){for(var l=s.vertices,c=s.adjacent,u=0;u<=n;++u)i[u]=a[l[u]];s.lastVisited=r;for(u=0;u<=n;++u){var h=c[u];if(!(h.lastVisited>=r)){var f=i[u];i[u]=t;var p=this.orient();if(i[u]=f,p<0){s=h;continue t}h.boundary?h.lastVisited=-r:h.lastVisited=r}}return}return s},u.addPeaks=function(t,e){var r=this.vertices.length-1,n=this.dimension,a=this.vertices,l=this.tuple,c=this.interior,u=this.simplices,h=[e];e.lastVisited=r,e.vertices[e.vertices.indexOf(-1)]=r,e.boundary=!1,c.push(e);for(var f=[];h.length>0;){var p=(e=h.pop()).vertices,d=e.adjacent,g=p.indexOf(r);if(!(g<0))for(var v=0;v<=n;++v)if(v!==g){var m=d[v];if(m.boundary&&!(m.lastVisited>=r)){var y=m.vertices;if(m.lastVisited!==-r){for(var x=0,b=0;b<=n;++b)y[b]<0?(x=b,l[b]=t):l[b]=a[y[b]];if(this.orient()>0){y[x]=r,m.boundary=!1,c.push(m),h.push(m),m.lastVisited=r;continue}m.lastVisited=-r}var _=m.adjacent,w=p.slice(),k=d.slice(),T=new i(w,k,!0);u.push(T);var M=_.indexOf(e);if(!(M<0)){_[M]=T,k[g]=m,w[v]=-1,k[v]=e,d[v]=T,T.flip();for(b=0;b<=n;++b){var A=w[b];if(!(A<0||A===r)){for(var S=new Array(n-1),E=0,L=0;L<=n;++L){var C=w[L];C<0||L===b||(S[E++]=C)}f.push(new o(S,T,b))}}}}}}f.sort(s);for(v=0;v+1=0?o[l++]=s[u]:c=1&u;if(c===(1&t)){var h=o[0];o[0]=o[1],o[1]=h}e.push(o)}}return e}},{"robust-orientation":509,"simplicial-complex":519}],416:[function(t,e,r){"use strict";var n=t("binary-search-bounds"),a=0,i=1;function o(t,e,r,n,a){this.mid=t,this.left=e,this.right=r,this.leftPoints=n,this.rightPoints=a,this.count=(e?e.count:0)+(r?r.count:0)+n.length}e.exports=function(t){if(!t||0===t.length)return new x(null);return new x(y(t))};var s=o.prototype;function l(t,e){t.mid=e.mid,t.left=e.left,t.right=e.right,t.leftPoints=e.leftPoints,t.rightPoints=e.rightPoints,t.count=e.count}function c(t,e){var r=y(e);t.mid=r.mid,t.left=r.left,t.right=r.right,t.leftPoints=r.leftPoints,t.rightPoints=r.rightPoints,t.count=r.count}function u(t,e){var r=t.intervals([]);r.push(e),c(t,r)}function h(t,e){var r=t.intervals([]),n=r.indexOf(e);return n<0?a:(r.splice(n,1),c(t,r),i)}function f(t,e,r){for(var n=0;n=0&&t[n][1]>=e;--n){var a=r(t[n]);if(a)return a}}function d(t,e){for(var r=0;r>1],a=[],i=[],s=[];for(r=0;r3*(e+1)?u(this,t):this.left.insert(t):this.left=y([t]);else if(t[0]>this.mid)this.right?4*(this.right.count+1)>3*(e+1)?u(this,t):this.right.insert(t):this.right=y([t]);else{var r=n.ge(this.leftPoints,t,v),a=n.ge(this.rightPoints,t,m);this.leftPoints.splice(r,0,t),this.rightPoints.splice(a,0,t)}},s.remove=function(t){var e=this.count-this.leftPoints;if(t[1]3*(e-1)?h(this,t):2===(c=this.left.remove(t))?(this.left=null,this.count-=1,i):(c===i&&(this.count-=1),c):a;if(t[0]>this.mid)return this.right?4*(this.left?this.left.count:0)>3*(e-1)?h(this,t):2===(c=this.right.remove(t))?(this.right=null,this.count-=1,i):(c===i&&(this.count-=1),c):a;if(1===this.count)return this.leftPoints[0]===t?2:a;if(1===this.leftPoints.length&&this.leftPoints[0]===t){if(this.left&&this.right){for(var r=this,o=this.left;o.right;)r=o,o=o.right;if(r===this)o.right=this.right;else{var s=this.left,c=this.right;r.count-=o.count,r.right=o.left,o.left=s,o.right=c}l(this,o),this.count=(this.left?this.left.count:0)+(this.right?this.right.count:0)+this.leftPoints.length}else this.left?l(this,this.left):l(this,this.right);return i}for(s=n.ge(this.leftPoints,t,v);sthis.mid){var r;if(this.right)if(r=this.right.queryPoint(t,e))return r;return p(this.rightPoints,t,e)}return d(this.leftPoints,e)},s.queryInterval=function(t,e,r){var n;if(tthis.mid&&this.right&&(n=this.right.queryInterval(t,e,r)))return n;return ethis.mid?p(this.rightPoints,t,r):d(this.leftPoints,r)};var b=x.prototype;b.insert=function(t){this.root?this.root.insert(t):this.root=new o(t[0],null,null,[t],[t])},b.remove=function(t){if(this.root){var e=this.root.remove(t);return 2===e&&(this.root=null),e!==a}return!1},b.queryPoint=function(t,e){if(this.root)return this.root.queryPoint(t,e)},b.queryInterval=function(t,e,r){if(t<=e&&this.root)return this.root.queryInterval(t,e,r)},Object.defineProperty(b,"count",{get:function(){return this.root?this.root.count:0}}),Object.defineProperty(b,"intervals",{get:function(){return this.root?this.root.intervals([]):[]}})},{"binary-search-bounds":93}],417:[function(t,e,r){"use strict";e.exports=function(t,e){e=e||new Array(t.length);for(var r=0;r13)&&32!==e&&133!==e&&160!==e&&5760!==e&&6158!==e&&(e<8192||e>8205)&&8232!==e&&8233!==e&&8239!==e&&8287!==e&&8288!==e&&12288!==e&&65279!==e)return!1;return!0}},{}],426:[function(t,e,r){"use strict";e.exports=function(t){return"string"==typeof t&&(t=t.trim(),!!(/^[mzlhvcsqta]\s*[-+.0-9][^mlhvzcsqta]+/i.test(t)&&/[\dz]$/i.test(t)&&t.length>4))}},{}],427:[function(t,e,r){e.exports=function(t,e,r){return t*(1-r)+e*r}},{}],428:[function(t,e,r){var n,a;n=this,a=function(){"use strict";var t,e,r;function n(n,a){if(t)if(e){var i="var sharedChunk = {}; ("+t+")(sharedChunk); ("+e+")(sharedChunk);",o={};t(o),(r=a(o)).workerUrl=window.URL.createObjectURL(new Blob([i],{type:"text/javascript"}))}else e=a;else t=a}return n(0,function(t){function e(t,e){return t(e={exports:{}},e.exports),e.exports}var r=n;function n(t,e,r,n){this.cx=3*t,this.bx=3*(r-t)-this.cx,this.ax=1-this.cx-this.bx,this.cy=3*e,this.by=3*(n-e)-this.cy,this.ay=1-this.cy-this.by,this.p1x=t,this.p1y=n,this.p2x=r,this.p2y=n}n.prototype.sampleCurveX=function(t){return((this.ax*t+this.bx)*t+this.cx)*t},n.prototype.sampleCurveY=function(t){return((this.ay*t+this.by)*t+this.cy)*t},n.prototype.sampleCurveDerivativeX=function(t){return(3*this.ax*t+2*this.bx)*t+this.cx},n.prototype.solveCurveX=function(t,e){var r,n,a,i,o;for(void 0===e&&(e=1e-6),a=t,o=0;o<8;o++){if(i=this.sampleCurveX(a)-t,Math.abs(i)(n=1))return n;for(;ri?r=a:n=a,a=.5*(n-r)+r}return a},n.prototype.solve=function(t,e){return this.sampleCurveY(this.solveCurveX(t,e))};var a=i;function i(t,e){this.x=t,this.y=e}function o(t,e){if(Array.isArray(t)){if(!Array.isArray(e)||t.length!==e.length)return!1;for(var r=0;r0;)e[r]=arguments[r+1];for(var n=0,a=e;n>e/4).toString(16):([1e7]+-[1e3]+-4e3+-8e3+-1e11).replace(/[018]/g,t)}()}function g(t){return!!t&&/^[0-9a-f]{8}-[0-9a-f]{4}-[4][0-9a-f]{3}-[89ab][0-9a-f]{3}-[0-9a-f]{12}$/i.test(t)}function v(t,e){t.forEach(function(t){e[t]&&(e[t]=e[t].bind(e))})}function m(t,e){return-1!==t.indexOf(e,t.length-e.length)}function y(t,e,r){var n={};for(var a in t)n[a]=e.call(r||this,t[a],a,t);return n}function x(t,e,r){var n={};for(var a in t)e.call(r||this,t[a],a,t)&&(n[a]=t[a]);return n}function b(t){return Array.isArray(t)?t.map(b):"object"==typeof t&&t?y(t,b):t}var _={};function w(t){_[t]||("undefined"!=typeof console&&console.warn(t),_[t]=!0)}function k(t,e,r){return(r.y-t.y)*(e.x-t.x)>(e.y-t.y)*(r.x-t.x)}function T(t){for(var e=0,r=0,n=t.length,a=n-1,i=void 0,o=void 0;r@\,;\:\\"\/\[\]\?\=\{\}\x7F]+)(?:\=(?:([^\x00-\x20\(\)<>@\,;\:\\"\/\[\]\?\=\{\}\x7F]+)|(?:\"((?:[^"\\]|\\.)*)\")))?/g,function(t,r,n,a){var i=n||a;return e[r]=!i||i.toLowerCase(),""}),e["max-age"]){var r=parseInt(e["max-age"],10);isNaN(r)?delete e["max-age"]:e["max-age"]=r}return e}function A(t){try{var e=self[t];return e.setItem("_mapbox_test_",1),e.removeItem("_mapbox_test_"),!0}catch(t){return!1}}var S,E,L,C,P=self.performance&&self.performance.now?self.performance.now.bind(self.performance):Date.now.bind(Date),O=self.requestAnimationFrame||self.mozRequestAnimationFrame||self.webkitRequestAnimationFrame||self.msRequestAnimationFrame,z=self.cancelAnimationFrame||self.mozCancelAnimationFrame||self.webkitCancelAnimationFrame||self.msCancelAnimationFrame,I={now:P,frame:function(t){var e=O(t);return{cancel:function(){return z(e)}}},getImageData:function(t){var e=self.document.createElement("canvas"),r=e.getContext("2d");if(!r)throw new Error("failed to create canvas 2d context");return e.width=t.width,e.height=t.height,r.drawImage(t,0,0,t.width,t.height),r.getImageData(0,0,t.width,t.height)},resolveURL:function(t){return S||(S=self.document.createElement("a")),S.href=t,S.href},hardwareConcurrency:self.navigator.hardwareConcurrency||4,get devicePixelRatio(){return self.devicePixelRatio},get prefersReducedMotion(){return!!self.matchMedia&&(null==E&&(E=self.matchMedia("(prefers-reduced-motion: reduce)")),E.matches)}},D={API_URL:"https://api.mapbox.com",get EVENTS_URL(){return this.API_URL?0===this.API_URL.indexOf("https://api.mapbox.cn")?"https://events.mapbox.cn/events/v2":0===this.API_URL.indexOf("https://api.mapbox.com")?"https://events.mapbox.com/events/v2":null:null},FEEDBACK_URL:"https://apps.mapbox.com/feedback",REQUIRE_ACCESS_TOKEN:!0,ACCESS_TOKEN:null,MAX_PARALLEL_IMAGE_REQUESTS:16},R={supported:!1,testSupport:function(t){!F&&C&&(B?N(t):L=t)}},F=!1,B=!1;function N(t){var e=t.createTexture();t.bindTexture(t.TEXTURE_2D,e);try{if(t.texImage2D(t.TEXTURE_2D,0,t.RGBA,t.RGBA,t.UNSIGNED_BYTE,C),t.isContextLost())return;R.supported=!0}catch(t){}t.deleteTexture(e),F=!0}self.document&&((C=self.document.createElement("img")).onload=function(){L&&N(L),L=null,B=!0},C.onerror=function(){F=!0,L=null},C.src="data:image/webp;base64,UklGRh4AAABXRUJQVlA4TBEAAAAvAQAAAAfQ//73v/+BiOh/AAA=");var j="01",V=function(t,e){this._transformRequestFn=t,this._customAccessToken=e,this._createSkuToken()};function U(t){return 0===t.indexOf("mapbox:")}V.prototype._createSkuToken=function(){var t=function(){for(var t="",e=0;e<10;e++)t+="0123456789abcdefghijklmnopqrstuvwxyzABCDEFGHIJKLMNOPQRSTUVWXYZ"[Math.floor(62*Math.random())];return{token:["1",j,t].join(""),tokenExpiresAt:Date.now()+432e5}}();this._skuToken=t.token,this._skuTokenExpiresAt=t.tokenExpiresAt},V.prototype._isSkuTokenExpired=function(){return Date.now()>this._skuTokenExpiresAt},V.prototype.transformRequest=function(t,e){return this._transformRequestFn&&this._transformRequestFn(t,e)||{url:t}},V.prototype.normalizeStyleURL=function(t,e){if(!U(t))return t;var r=Y(t);return r.path="/styles/v1"+r.path,this._makeAPIURL(r,this._customAccessToken||e)},V.prototype.normalizeGlyphsURL=function(t,e){if(!U(t))return t;var r=Y(t);return r.path="/fonts/v1"+r.path,this._makeAPIURL(r,this._customAccessToken||e)},V.prototype.normalizeSourceURL=function(t,e){if(!U(t))return t;var r=Y(t);return r.path="/v4/"+r.authority+".json",r.params.push("secure"),this._makeAPIURL(r,this._customAccessToken||e)},V.prototype.normalizeSpriteURL=function(t,e,r,n){var a=Y(t);return U(t)?(a.path="/styles/v1"+a.path+"/sprite"+e+r,this._makeAPIURL(a,this._customAccessToken||n)):(a.path+=""+e+r,W(a))},V.prototype.normalizeTileURL=function(t,e,r){if(this._isSkuTokenExpired()&&this._createSkuToken(),!e||!U(e))return t;var n=Y(t),a=I.devicePixelRatio>=2||512===r?"@2x":"",i=R.supported?".webp":"$1";return n.path=n.path.replace(/(\.(png|jpg)\d*)(?=$)/,""+a+i),n.path=n.path.replace(/^.+\/v4\//,"/"),n.path="/v4"+n.path,D.REQUIRE_ACCESS_TOKEN&&(D.ACCESS_TOKEN||this._customAccessToken)&&this._skuToken&&n.params.push("sku="+this._skuToken),this._makeAPIURL(n,this._customAccessToken)},V.prototype.canonicalizeTileURL=function(t){var e=Y(t);if(!e.path.match(/(^\/v4\/)/)||!e.path.match(/\.[\w]+$/))return t;var r="mapbox://tiles/";r+=e.path.replace("/v4/","");var n=e.params.filter(function(t){return!t.match(/^access_token=/)});return n.length&&(r+="?"+n.join("&")),r},V.prototype.canonicalizeTileset=function(t,e){if(!U(e))return t.tiles||[];for(var r=[],n=0,a=t.tiles;n=1&&self.localStorage.setItem(e,JSON.stringify(this.eventData))}catch(t){w("Unable to write to LocalStorage")}},Z.prototype.processRequests=function(t){},Z.prototype.postEvent=function(t,e,r,n){var a=this;if(D.EVENTS_URL){var i=Y(D.EVENTS_URL);i.params.push("access_token="+(n||D.ACCESS_TOKEN||""));var o={event:this.type,created:new Date(t).toISOString(),sdkIdentifier:"mapbox-gl-js",sdkVersion:"1.3.2",skuId:j,userId:this.anonId},s=e?h(o,e):o,l={url:W(i),headers:{"Content-Type":"text/plain"},body:JSON.stringify([s])};this.pendingRequest=mt(l,function(t){a.pendingRequest=null,r(t),a.saveEventData(),a.processRequests(n)})}},Z.prototype.queueRequest=function(t,e){this.queue.push(t),this.processRequests(e)};var J,K=function(t){function e(){t.call(this,"map.load"),this.success={},this.skuToken=""}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.postMapLoadEvent=function(t,e,r,n){this.skuToken=r,(D.EVENTS_URL&&n||D.ACCESS_TOKEN&&Array.isArray(t)&&t.some(function(t){return U(t)||H(t)}))&&this.queueRequest({id:e,timestamp:Date.now()},n)},e.prototype.processRequests=function(t){var e=this;if(!this.pendingRequest&&0!==this.queue.length){var r=this.queue.shift(),n=r.id,a=r.timestamp;n&&this.success[n]||(this.anonId||this.fetchEventData(),g(this.anonId)||(this.anonId=d()),this.postEvent(a,{skuToken:this.skuToken},function(t){t||n&&(e.success[n]=!0)},t))}},e}(Z),Q=new(function(t){function e(e){t.call(this,"appUserTurnstile"),this._customAccessToken=e}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.postTurnstileEvent=function(t,e){D.EVENTS_URL&&D.ACCESS_TOKEN&&Array.isArray(t)&&t.some(function(t){return U(t)||H(t)})&&this.queueRequest(Date.now(),e)},e.prototype.processRequests=function(t){var e=this;if(!this.pendingRequest&&0!==this.queue.length){this.anonId&&this.eventData.lastSuccess&&this.eventData.tokenU||this.fetchEventData();var r=X(D.ACCESS_TOKEN),n=r?r.u:D.ACCESS_TOKEN,a=n!==this.eventData.tokenU;g(this.anonId)||(this.anonId=d(),a=!0);var i=this.queue.shift();if(this.eventData.lastSuccess){var o=new Date(this.eventData.lastSuccess),s=new Date(i),l=(i-this.eventData.lastSuccess)/864e5;a=a||l>=1||l<-1||o.getDate()!==s.getDate()}else a=!0;if(!a)return this.processRequests();this.postEvent(i,{"enabled.telemetry":!1},function(t){t||(e.eventData.lastSuccess=i,e.eventData.tokenU=n)},t)}},e}(Z)),$=Q.postTurnstileEvent.bind(Q),tt=new K,et=tt.postMapLoadEvent.bind(tt),rt="mapbox-tiles",nt=500,at=50,it=42e4;function ot(t){var e=t.indexOf("?");return e<0?t:t.slice(0,e)}var st=1/0,lt={Unknown:"Unknown",Style:"Style",Source:"Source",Tile:"Tile",Glyphs:"Glyphs",SpriteImage:"SpriteImage",SpriteJSON:"SpriteJSON",Image:"Image"};"function"==typeof Object.freeze&&Object.freeze(lt);var ct=function(t){function e(e,r,n){401===r&&H(n)&&(e+=": you may have provided an invalid Mapbox access token. See https://www.mapbox.com/api-documentation/#access-tokens-and-token-scopes"),t.call(this,e),this.status=r,this.url=n,this.name=this.constructor.name,this.message=e}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.toString=function(){return this.name+": "+this.message+" ("+this.status+"): "+this.url},e}(Error);function ut(){return"undefined"!=typeof WorkerGlobalScope&&"undefined"!=typeof self&&self instanceof WorkerGlobalScope}var ht=ut()?function(){return self.worker&&self.worker.referrer}:function(){return("blob:"===self.location.protocol?self.parent:self).location.href};function ft(t,e){var r,n=new self.AbortController,a=new self.Request(t.url,{method:t.method||"GET",body:t.body,credentials:t.credentials,headers:t.headers,referrer:ht(),signal:n.signal}),i=!1,o=!1,s=(r=a.url).indexOf("sku=")>0&&H(r);"json"===t.type&&a.headers.set("Accept","application/json");var l=function(r,n,i){if(!o){if(r&&"SecurityError"!==r.message&&w(r),n&&i)return c(n);var l=Date.now();self.fetch(a).then(function(r){if(r.ok){var n=s?r.clone():null;return c(r,n,l)}return e(new ct(r.statusText,r.status,t.url))}).catch(function(t){20!==t.code&&e(new Error(t.message))})}},c=function(r,n,s){("arrayBuffer"===t.type?r.arrayBuffer():"json"===t.type?r.json():r.text()).then(function(t){o||(n&&s&&function(t,e,r){if(self.caches){var n={status:e.status,statusText:e.statusText,headers:new self.Headers};e.headers.forEach(function(t,e){return n.headers.set(e,t)});var a=M(e.headers.get("Cache-Control")||"");a["no-store"]||(a["max-age"]&&n.headers.set("Expires",new Date(r+1e3*a["max-age"]).toUTCString()),new Date(n.headers.get("Expires")).getTime()-rDate.now()&&!r["no-cache"]}(n);t.delete(r),a&&t.put(r,n.clone()),e(null,n,a)}).catch(e)}).catch(e)}(a,l):l(null,null),{cancel:function(){o=!0,i||n.abort()}}}var pt,dt,gt=function(t,e){if(r=t.url,!(/^file:/.test(r)||/^file:/.test(ht())&&!/^\w+:/.test(r))){if(self.fetch&&self.Request&&self.AbortController&&self.Request.prototype.hasOwnProperty("signal"))return ft(t,e);if(ut()&&self.worker&&self.worker.actor)return self.worker.actor.send("getResource",t,e)}var r;return function(t,e){var r=new self.XMLHttpRequest;for(var n in r.open(t.method||"GET",t.url,!0),"arrayBuffer"===t.type&&(r.responseType="arraybuffer"),t.headers)r.setRequestHeader(n,t.headers[n]);return"json"===t.type&&(r.responseType="text",r.setRequestHeader("Accept","application/json")),r.withCredentials="include"===t.credentials,r.onerror=function(){e(new Error(r.statusText))},r.onload=function(){if((r.status>=200&&r.status<300||0===r.status)&&null!==r.response){var n=r.response;if("json"===t.type)try{n=JSON.parse(r.response)}catch(t){return e(t)}e(null,n,r.getResponseHeader("Cache-Control"),r.getResponseHeader("Expires"))}else e(new ct(r.statusText,r.status,t.url))},r.send(t.body),{cancel:function(){return r.abort()}}}(t,e)},vt=function(t,e){return gt(h(t,{type:"arrayBuffer"}),e)},mt=function(t,e){return gt(h(t,{method:"POST"}),e)};pt=[],dt=0;var yt=function(t,e){if(dt>=D.MAX_PARALLEL_IMAGE_REQUESTS){var r={requestParameters:t,callback:e,cancelled:!1,cancel:function(){this.cancelled=!0}};return pt.push(r),r}dt++;var n=!1,a=function(){if(!n)for(n=!0,dt--;pt.length&&dt0||this._oneTimeListeners&&this._oneTimeListeners[t]&&this._oneTimeListeners[t].length>0||this._eventedParent&&this._eventedParent.listens(t)},kt.prototype.setEventedParent=function(t,e){return this._eventedParent=t,this._eventedParentData=e,this};var Tt={$version:8,$root:{version:{required:!0,type:"enum",values:[8]},name:{type:"string"},metadata:{type:"*"},center:{type:"array",value:"number"},zoom:{type:"number"},bearing:{type:"number",default:0,period:360,units:"degrees"},pitch:{type:"number",default:0,units:"degrees"},light:{type:"light"},sources:{required:!0,type:"sources"},sprite:{type:"string"},glyphs:{type:"string"},transition:{type:"transition"},layers:{required:!0,type:"array",value:"layer"}},sources:{"*":{type:"source"}},source:["source_vector","source_raster","source_raster_dem","source_geojson","source_video","source_image"],source_vector:{type:{required:!0,type:"enum",values:{vector:{}}},url:{type:"string"},tiles:{type:"array",value:"string"},bounds:{type:"array",value:"number",length:4,default:[-180,-85.051129,180,85.051129]},scheme:{type:"enum",values:{xyz:{},tms:{}},default:"xyz"},minzoom:{type:"number",default:0},maxzoom:{type:"number",default:22},attribution:{type:"string"},"*":{type:"*"}},source_raster:{type:{required:!0,type:"enum",values:{raster:{}}},url:{type:"string"},tiles:{type:"array",value:"string"},bounds:{type:"array",value:"number",length:4,default:[-180,-85.051129,180,85.051129]},minzoom:{type:"number",default:0},maxzoom:{type:"number",default:22},tileSize:{type:"number",default:512,units:"pixels"},scheme:{type:"enum",values:{xyz:{},tms:{}},default:"xyz"},attribution:{type:"string"},"*":{type:"*"}},source_raster_dem:{type:{required:!0,type:"enum",values:{"raster-dem":{}}},url:{type:"string"},tiles:{type:"array",value:"string"},bounds:{type:"array",value:"number",length:4,default:[-180,-85.051129,180,85.051129]},minzoom:{type:"number",default:0},maxzoom:{type:"number",default:22},tileSize:{type:"number",default:512,units:"pixels"},attribution:{type:"string"},encoding:{type:"enum",values:{terrarium:{},mapbox:{}},default:"mapbox"},"*":{type:"*"}},source_geojson:{type:{required:!0,type:"enum",values:{geojson:{}}},data:{type:"*"},maxzoom:{type:"number",default:18},attribution:{type:"string"},buffer:{type:"number",default:128,maximum:512,minimum:0},tolerance:{type:"number",default:.375},cluster:{type:"boolean",default:!1},clusterRadius:{type:"number",default:50,minimum:0},clusterMaxZoom:{type:"number"},clusterProperties:{type:"*"},lineMetrics:{type:"boolean",default:!1},generateId:{type:"boolean",default:!1}},source_video:{type:{required:!0,type:"enum",values:{video:{}}},urls:{required:!0,type:"array",value:"string"},coordinates:{required:!0,type:"array",length:4,value:{type:"array",length:2,value:"number"}}},source_image:{type:{required:!0,type:"enum",values:{image:{}}},url:{required:!0,type:"string"},coordinates:{required:!0,type:"array",length:4,value:{type:"array",length:2,value:"number"}}},layer:{id:{type:"string",required:!0},type:{type:"enum",values:{fill:{},line:{},symbol:{},circle:{},heatmap:{},"fill-extrusion":{},raster:{},hillshade:{},background:{}},required:!0},metadata:{type:"*"},source:{type:"string"},"source-layer":{type:"string"},minzoom:{type:"number",minimum:0,maximum:24},maxzoom:{type:"number",minimum:0,maximum:24},filter:{type:"filter"},layout:{type:"layout"},paint:{type:"paint"}},layout:["layout_fill","layout_line","layout_circle","layout_heatmap","layout_fill-extrusion","layout_symbol","layout_raster","layout_hillshade","layout_background"],layout_background:{visibility:{type:"enum",values:{visible:{},none:{}},default:"visible","property-type":"constant"}},layout_fill:{"fill-sort-key":{type:"number",expression:{interpolated:!1,parameters:["zoom","feature"]},"property-type":"data-driven"},visibility:{type:"enum",values:{visible:{},none:{}},default:"visible","property-type":"constant"}},layout_circle:{"circle-sort-key":{type:"number",expression:{interpolated:!1,parameters:["zoom","feature"]},"property-type":"data-driven"},visibility:{type:"enum",values:{visible:{},none:{}},default:"visible","property-type":"constant"}},layout_heatmap:{visibility:{type:"enum",values:{visible:{},none:{}},default:"visible","property-type":"constant"}},"layout_fill-extrusion":{visibility:{type:"enum",values:{visible:{},none:{}},default:"visible","property-type":"constant"}},layout_line:{"line-cap":{type:"enum",values:{butt:{},round:{},square:{}},default:"butt",expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"line-join":{type:"enum",values:{bevel:{},round:{},miter:{}},default:"miter",expression:{interpolated:!1,parameters:["zoom","feature"]},"property-type":"data-driven"},"line-miter-limit":{type:"number",default:2,requires:[{"line-join":"miter"}],expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"line-round-limit":{type:"number",default:1.05,requires:[{"line-join":"round"}],expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"line-sort-key":{type:"number",expression:{interpolated:!1,parameters:["zoom","feature"]},"property-type":"data-driven"},visibility:{type:"enum",values:{visible:{},none:{}},default:"visible","property-type":"constant"}},layout_symbol:{"symbol-placement":{type:"enum",values:{point:{},line:{},"line-center":{}},default:"point",expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"symbol-spacing":{type:"number",default:250,minimum:1,units:"pixels",requires:[{"symbol-placement":"line"}],expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"symbol-avoid-edges":{type:"boolean",default:!1,expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"symbol-sort-key":{type:"number",expression:{interpolated:!1,parameters:["zoom","feature"]},"property-type":"data-driven"},"symbol-z-order":{type:"enum",values:{auto:{},"viewport-y":{},source:{}},default:"auto",expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"icon-allow-overlap":{type:"boolean",default:!1,requires:["icon-image"],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"icon-ignore-placement":{type:"boolean",default:!1,requires:["icon-image"],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"icon-optional":{type:"boolean",default:!1,requires:["icon-image","text-field"],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"icon-rotation-alignment":{type:"enum",values:{map:{},viewport:{},auto:{}},default:"auto",requires:["icon-image"],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"icon-size":{type:"number",default:1,minimum:0,units:"factor of the original icon size",requires:["icon-image"],expression:{interpolated:!0,parameters:["zoom","feature"]},"property-type":"data-driven"},"icon-text-fit":{type:"enum",values:{none:{},width:{},height:{},both:{}},default:"none",requires:["icon-image","text-field"],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"icon-text-fit-padding":{type:"array",value:"number",length:4,default:[0,0,0,0],units:"pixels",requires:["icon-image","text-field",{"icon-text-fit":["both","width","height"]}],expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"icon-image":{type:"string",tokens:!0,expression:{interpolated:!1,parameters:["zoom","feature"]},"property-type":"data-driven"},"icon-rotate":{type:"number",default:0,period:360,units:"degrees",requires:["icon-image"],expression:{interpolated:!0,parameters:["zoom","feature"]},"property-type":"data-driven"},"icon-padding":{type:"number",default:2,minimum:0,units:"pixels",requires:["icon-image"],expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"icon-keep-upright":{type:"boolean",default:!1,requires:["icon-image",{"icon-rotation-alignment":"map"},{"symbol-placement":["line","line-center"]}],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"icon-offset":{type:"array",value:"number",length:2,default:[0,0],requires:["icon-image"],expression:{interpolated:!0,parameters:["zoom","feature"]},"property-type":"data-driven"},"icon-anchor":{type:"enum",values:{center:{},left:{},right:{},top:{},bottom:{},"top-left":{},"top-right":{},"bottom-left":{},"bottom-right":{}},default:"center",requires:["icon-image"],expression:{interpolated:!1,parameters:["zoom","feature"]},"property-type":"data-driven"},"icon-pitch-alignment":{type:"enum",values:{map:{},viewport:{},auto:{}},default:"auto",requires:["icon-image"],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"text-pitch-alignment":{type:"enum",values:{map:{},viewport:{},auto:{}},default:"auto",requires:["text-field"],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"text-rotation-alignment":{type:"enum",values:{map:{},viewport:{},auto:{}},default:"auto",requires:["text-field"],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"text-field":{type:"formatted",default:"",tokens:!0,expression:{interpolated:!1,parameters:["zoom","feature"]},"property-type":"data-driven"},"text-font":{type:"array",value:"string",default:["Open Sans Regular","Arial Unicode MS Regular"],requires:["text-field"],expression:{interpolated:!1,parameters:["zoom","feature"]},"property-type":"data-driven"},"text-size":{type:"number",default:16,minimum:0,units:"pixels",requires:["text-field"],expression:{interpolated:!0,parameters:["zoom","feature"]},"property-type":"data-driven"},"text-max-width":{type:"number",default:10,minimum:0,units:"ems",requires:["text-field"],expression:{interpolated:!0,parameters:["zoom","feature"]},"property-type":"data-driven"},"text-line-height":{type:"number",default:1.2,units:"ems",requires:["text-field"],expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"text-letter-spacing":{type:"number",default:0,units:"ems",requires:["text-field"],expression:{interpolated:!0,parameters:["zoom","feature"]},"property-type":"data-driven"},"text-justify":{type:"enum",values:{auto:{},left:{},center:{},right:{}},default:"center",requires:["text-field"],expression:{interpolated:!1,parameters:["zoom","feature"]},"property-type":"data-driven"},"text-radial-offset":{type:"number",units:"ems",default:0,requires:["text-field"],"property-type":"data-driven",expression:{interpolated:!0,parameters:["zoom","feature"]}},"text-variable-anchor":{type:"array",value:"enum",values:{center:{},left:{},right:{},top:{},bottom:{},"top-left":{},"top-right":{},"bottom-left":{},"bottom-right":{}},requires:["text-field",{"symbol-placement":["point"]}],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"text-anchor":{type:"enum",values:{center:{},left:{},right:{},top:{},bottom:{},"top-left":{},"top-right":{},"bottom-left":{},"bottom-right":{}},default:"center",requires:["text-field",{"!":"text-variable-anchor"}],expression:{interpolated:!1,parameters:["zoom","feature"]},"property-type":"data-driven"},"text-max-angle":{type:"number",default:45,units:"degrees",requires:["text-field",{"symbol-placement":["line","line-center"]}],expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"text-writing-mode":{type:"array",value:"enum",values:{horizontal:{},vertical:{}},requires:["text-field",{"symbol-placement":["point"]}],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"text-rotate":{type:"number",default:0,period:360,units:"degrees",requires:["text-field"],expression:{interpolated:!0,parameters:["zoom","feature"]},"property-type":"data-driven"},"text-padding":{type:"number",default:2,minimum:0,units:"pixels",requires:["text-field"],expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"text-keep-upright":{type:"boolean",default:!0,requires:["text-field",{"text-rotation-alignment":"map"},{"symbol-placement":["line","line-center"]}],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"text-transform":{type:"enum",values:{none:{},uppercase:{},lowercase:{}},default:"none",requires:["text-field"],expression:{interpolated:!1,parameters:["zoom","feature"]},"property-type":"data-driven"},"text-offset":{type:"array",value:"number",units:"ems",length:2,default:[0,0],requires:["text-field",{"!":"text-radial-offset"},{"!":"text-variable-anchor"}],expression:{interpolated:!0,parameters:["zoom","feature"]},"property-type":"data-driven"},"text-allow-overlap":{type:"boolean",default:!1,requires:["text-field"],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"text-ignore-placement":{type:"boolean",default:!1,requires:["text-field"],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"text-optional":{type:"boolean",default:!1,requires:["text-field","icon-image"],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},visibility:{type:"enum",values:{visible:{},none:{}},default:"visible","property-type":"constant"}},layout_raster:{visibility:{type:"enum",values:{visible:{},none:{}},default:"visible","property-type":"constant"}},layout_hillshade:{visibility:{type:"enum",values:{visible:{},none:{}},default:"visible","property-type":"constant"}},filter:{type:"array",value:"*"},filter_operator:{type:"enum",values:{"==":{},"!=":{},">":{},">=":{},"<":{},"<=":{},in:{},"!in":{},all:{},any:{},none:{},has:{},"!has":{}}},geometry_type:{type:"enum",values:{Point:{},LineString:{},Polygon:{}}},function:{expression:{type:"expression"},stops:{type:"array",value:"function_stop"},base:{type:"number",default:1,minimum:0},property:{type:"string",default:"$zoom"},type:{type:"enum",values:{identity:{},exponential:{},interval:{},categorical:{}},default:"exponential"},colorSpace:{type:"enum",values:{rgb:{},lab:{},hcl:{}},default:"rgb"},default:{type:"*",required:!1}},function_stop:{type:"array",minimum:0,maximum:22,value:["number","color"],length:2},expression:{type:"array",value:"*",minimum:1},expression_name:{type:"enum",values:{let:{group:"Variable binding"},var:{group:"Variable binding"},literal:{group:"Types"},array:{group:"Types"},at:{group:"Lookup"},case:{group:"Decision"},match:{group:"Decision"},coalesce:{group:"Decision"},step:{group:"Ramps, scales, curves"},interpolate:{group:"Ramps, scales, curves"},"interpolate-hcl":{group:"Ramps, scales, curves"},"interpolate-lab":{group:"Ramps, scales, curves"},ln2:{group:"Math"},pi:{group:"Math"},e:{group:"Math"},typeof:{group:"Types"},string:{group:"Types"},number:{group:"Types"},boolean:{group:"Types"},object:{group:"Types"},collator:{group:"Types"},format:{group:"Types"},"number-format":{group:"Types"},"to-string":{group:"Types"},"to-number":{group:"Types"},"to-boolean":{group:"Types"},"to-rgba":{group:"Color"},"to-color":{group:"Types"},rgb:{group:"Color"},rgba:{group:"Color"},get:{group:"Lookup"},has:{group:"Lookup"},length:{group:"Lookup"},properties:{group:"Feature data"},"feature-state":{group:"Feature data"},"geometry-type":{group:"Feature data"},id:{group:"Feature data"},zoom:{group:"Zoom"},"heatmap-density":{group:"Heatmap"},"line-progress":{group:"Feature data"},accumulated:{group:"Feature data"},"+":{group:"Math"},"*":{group:"Math"},"-":{group:"Math"},"/":{group:"Math"},"%":{group:"Math"},"^":{group:"Math"},sqrt:{group:"Math"},log10:{group:"Math"},ln:{group:"Math"},log2:{group:"Math"},sin:{group:"Math"},cos:{group:"Math"},tan:{group:"Math"},asin:{group:"Math"},acos:{group:"Math"},atan:{group:"Math"},min:{group:"Math"},max:{group:"Math"},round:{group:"Math"},abs:{group:"Math"},ceil:{group:"Math"},floor:{group:"Math"},"==":{group:"Decision"},"!=":{group:"Decision"},">":{group:"Decision"},"<":{group:"Decision"},">=":{group:"Decision"},"<=":{group:"Decision"},all:{group:"Decision"},any:{group:"Decision"},"!":{group:"Decision"},"is-supported-script":{group:"String"},upcase:{group:"String"},downcase:{group:"String"},concat:{group:"String"},"resolved-locale":{group:"String"}}},light:{anchor:{type:"enum",default:"viewport",values:{map:{},viewport:{}},"property-type":"data-constant",transition:!1,expression:{interpolated:!1,parameters:["zoom"]}},position:{type:"array",default:[1.15,210,30],length:3,value:"number","property-type":"data-constant",transition:!0,expression:{interpolated:!0,parameters:["zoom"]}},color:{type:"color","property-type":"data-constant",default:"#ffffff",expression:{interpolated:!0,parameters:["zoom"]},transition:!0},intensity:{type:"number","property-type":"data-constant",default:.5,minimum:0,maximum:1,expression:{interpolated:!0,parameters:["zoom"]},transition:!0}},paint:["paint_fill","paint_line","paint_circle","paint_heatmap","paint_fill-extrusion","paint_symbol","paint_raster","paint_hillshade","paint_background"],paint_fill:{"fill-antialias":{type:"boolean",default:!0,expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"fill-opacity":{type:"number",default:1,minimum:0,maximum:1,transition:!0,expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"fill-color":{type:"color",default:"#000000",transition:!0,requires:[{"!":"fill-pattern"}],expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"fill-outline-color":{type:"color",transition:!0,requires:[{"!":"fill-pattern"},{"fill-antialias":!0}],expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"fill-translate":{type:"array",value:"number",length:2,default:[0,0],transition:!0,units:"pixels",expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"fill-translate-anchor":{type:"enum",values:{map:{},viewport:{}},default:"map",requires:["fill-translate"],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"fill-pattern":{type:"string",transition:!0,expression:{interpolated:!1,parameters:["zoom","feature"]},"property-type":"cross-faded-data-driven"}},"paint_fill-extrusion":{"fill-extrusion-opacity":{type:"number",default:1,minimum:0,maximum:1,transition:!0,expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"fill-extrusion-color":{type:"color",default:"#000000",transition:!0,requires:[{"!":"fill-extrusion-pattern"}],expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"fill-extrusion-translate":{type:"array",value:"number",length:2,default:[0,0],transition:!0,units:"pixels",expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"fill-extrusion-translate-anchor":{type:"enum",values:{map:{},viewport:{}},default:"map",requires:["fill-extrusion-translate"],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"fill-extrusion-pattern":{type:"string",transition:!0,expression:{interpolated:!1,parameters:["zoom","feature"]},"property-type":"cross-faded-data-driven"},"fill-extrusion-height":{type:"number",default:0,minimum:0,units:"meters",transition:!0,expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"fill-extrusion-base":{type:"number",default:0,minimum:0,units:"meters",transition:!0,requires:["fill-extrusion-height"],expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"fill-extrusion-vertical-gradient":{type:"boolean",default:!0,transition:!1,expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"}},paint_line:{"line-opacity":{type:"number",default:1,minimum:0,maximum:1,transition:!0,expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"line-color":{type:"color",default:"#000000",transition:!0,requires:[{"!":"line-pattern"}],expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"line-translate":{type:"array",value:"number",length:2,default:[0,0],transition:!0,units:"pixels",expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"line-translate-anchor":{type:"enum",values:{map:{},viewport:{}},default:"map",requires:["line-translate"],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"line-width":{type:"number",default:1,minimum:0,transition:!0,units:"pixels",expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"line-gap-width":{type:"number",default:0,minimum:0,transition:!0,units:"pixels",expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"line-offset":{type:"number",default:0,transition:!0,units:"pixels",expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"line-blur":{type:"number",default:0,minimum:0,transition:!0,units:"pixels",expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"line-dasharray":{type:"array",value:"number",minimum:0,transition:!0,units:"line widths",requires:[{"!":"line-pattern"}],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"cross-faded"},"line-pattern":{type:"string",transition:!0,expression:{interpolated:!1,parameters:["zoom","feature"]},"property-type":"cross-faded-data-driven"},"line-gradient":{type:"color",transition:!1,requires:[{"!":"line-dasharray"},{"!":"line-pattern"},{source:"geojson",has:{lineMetrics:!0}}],expression:{interpolated:!0,parameters:["line-progress"]},"property-type":"color-ramp"}},paint_circle:{"circle-radius":{type:"number",default:5,minimum:0,transition:!0,units:"pixels",expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"circle-color":{type:"color",default:"#000000",transition:!0,expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"circle-blur":{type:"number",default:0,transition:!0,expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"circle-opacity":{type:"number",default:1,minimum:0,maximum:1,transition:!0,expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"circle-translate":{type:"array",value:"number",length:2,default:[0,0],transition:!0,units:"pixels",expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"circle-translate-anchor":{type:"enum",values:{map:{},viewport:{}},default:"map",requires:["circle-translate"],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"circle-pitch-scale":{type:"enum",values:{map:{},viewport:{}},default:"map",expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"circle-pitch-alignment":{type:"enum",values:{map:{},viewport:{}},default:"viewport",expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"circle-stroke-width":{type:"number",default:0,minimum:0,transition:!0,units:"pixels",expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"circle-stroke-color":{type:"color",default:"#000000",transition:!0,expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"circle-stroke-opacity":{type:"number",default:1,minimum:0,maximum:1,transition:!0,expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"}},paint_heatmap:{"heatmap-radius":{type:"number",default:30,minimum:1,transition:!0,units:"pixels",expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"heatmap-weight":{type:"number",default:1,minimum:0,transition:!1,expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"heatmap-intensity":{type:"number",default:1,minimum:0,transition:!0,expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"heatmap-color":{type:"color",default:["interpolate",["linear"],["heatmap-density"],0,"rgba(0, 0, 255, 0)",.1,"royalblue",.3,"cyan",.5,"lime",.7,"yellow",1,"red"],transition:!1,expression:{interpolated:!0,parameters:["heatmap-density"]},"property-type":"color-ramp"},"heatmap-opacity":{type:"number",default:1,minimum:0,maximum:1,transition:!0,expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"}},paint_symbol:{"icon-opacity":{type:"number",default:1,minimum:0,maximum:1,transition:!0,requires:["icon-image"],expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"icon-color":{type:"color",default:"#000000",transition:!0,requires:["icon-image"],expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"icon-halo-color":{type:"color",default:"rgba(0, 0, 0, 0)",transition:!0,requires:["icon-image"],expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"icon-halo-width":{type:"number",default:0,minimum:0,transition:!0,units:"pixels",requires:["icon-image"],expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"icon-halo-blur":{type:"number",default:0,minimum:0,transition:!0,units:"pixels",requires:["icon-image"],expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"icon-translate":{type:"array",value:"number",length:2,default:[0,0],transition:!0,units:"pixels",requires:["icon-image"],expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"icon-translate-anchor":{type:"enum",values:{map:{},viewport:{}},default:"map",requires:["icon-image","icon-translate"],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"text-opacity":{type:"number",default:1,minimum:0,maximum:1,transition:!0,requires:["text-field"],expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"text-color":{type:"color",default:"#000000",transition:!0,overridable:!0,requires:["text-field"],expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"text-halo-color":{type:"color",default:"rgba(0, 0, 0, 0)",transition:!0,requires:["text-field"],expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"text-halo-width":{type:"number",default:0,minimum:0,transition:!0,units:"pixels",requires:["text-field"],expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"text-halo-blur":{type:"number",default:0,minimum:0,transition:!0,units:"pixels",requires:["text-field"],expression:{interpolated:!0,parameters:["zoom","feature","feature-state"]},"property-type":"data-driven"},"text-translate":{type:"array",value:"number",length:2,default:[0,0],transition:!0,units:"pixels",requires:["text-field"],expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"text-translate-anchor":{type:"enum",values:{map:{},viewport:{}},default:"map",requires:["text-field","text-translate"],expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"}},paint_raster:{"raster-opacity":{type:"number",default:1,minimum:0,maximum:1,transition:!0,expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"raster-hue-rotate":{type:"number",default:0,period:360,transition:!0,units:"degrees",expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"raster-brightness-min":{type:"number",default:0,minimum:0,maximum:1,transition:!0,expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"raster-brightness-max":{type:"number",default:1,minimum:0,maximum:1,transition:!0,expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"raster-saturation":{type:"number",default:0,minimum:-1,maximum:1,transition:!0,expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"raster-contrast":{type:"number",default:0,minimum:-1,maximum:1,transition:!0,expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"raster-resampling":{type:"enum",values:{linear:{},nearest:{}},default:"linear",expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"raster-fade-duration":{type:"number",default:300,minimum:0,transition:!1,units:"milliseconds",expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"}},paint_hillshade:{"hillshade-illumination-direction":{type:"number",default:335,minimum:0,maximum:359,transition:!1,expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"hillshade-illumination-anchor":{type:"enum",values:{map:{},viewport:{}},default:"viewport",expression:{interpolated:!1,parameters:["zoom"]},"property-type":"data-constant"},"hillshade-exaggeration":{type:"number",default:.5,minimum:0,maximum:1,transition:!0,expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"hillshade-shadow-color":{type:"color",default:"#000000",transition:!0,expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"hillshade-highlight-color":{type:"color",default:"#FFFFFF",transition:!0,expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"hillshade-accent-color":{type:"color",default:"#000000",transition:!0,expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"}},paint_background:{"background-color":{type:"color",default:"#000000",transition:!0,requires:[{"!":"background-pattern"}],expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"},"background-pattern":{type:"string",transition:!0,expression:{interpolated:!1,parameters:["zoom"]},"property-type":"cross-faded"},"background-opacity":{type:"number",default:1,minimum:0,maximum:1,transition:!0,expression:{interpolated:!0,parameters:["zoom"]},"property-type":"data-constant"}},transition:{duration:{type:"number",default:300,minimum:0,units:"milliseconds"},delay:{type:"number",default:0,minimum:0,units:"milliseconds"}},"property-type":{"data-driven":{type:"property-type"},"cross-faded":{type:"property-type"},"cross-faded-data-driven":{type:"property-type"},"color-ramp":{type:"property-type"},"data-constant":{type:"property-type"},constant:{type:"property-type"}}},Mt=function(t,e,r,n){this.message=(t?t+": ":"")+r,n&&(this.identifier=n),null!=e&&e.__line__&&(this.line=e.__line__)};function At(t){var e=t.key,r=t.value;return r?[new Mt(e,r,"constants have been deprecated as of v8")]:[]}function St(t){for(var e=[],r=arguments.length-1;r-- >0;)e[r]=arguments[r+1];for(var n=0,a=e;n":"value"===t.itemType.kind?"array":"array<"+e+">"}return t.kind}var Ht=[zt,It,Dt,Rt,Ft,Vt,Bt,Ut(Nt)];function Gt(t,e){if("error"===e.kind)return null;if("array"===t.kind){if("array"===e.kind&&(0===e.N&&"value"===e.itemType.kind||!Gt(t.itemType,e.itemType))&&("number"!=typeof t.N||t.N===e.N))return null}else{if(t.kind===e.kind)return null;if("value"===t.kind)for(var r=0,n=Ht;r255?255:t}function a(t){return t<0?0:t>1?1:t}function i(t){return"%"===t[t.length-1]?n(parseFloat(t)/100*255):n(parseInt(t))}function o(t){return"%"===t[t.length-1]?a(parseFloat(t)/100):a(parseFloat(t))}function s(t,e,r){return r<0?r+=1:r>1&&(r-=1),6*r<1?t+(e-t)*r*6:2*r<1?e:3*r<2?t+(e-t)*(2/3-r)*6:t}try{e.parseCSSColor=function(t){var e,a=t.replace(/ /g,"").toLowerCase();if(a in r)return r[a].slice();if("#"===a[0])return 4===a.length?(e=parseInt(a.substr(1),16))>=0&&e<=4095?[(3840&e)>>4|(3840&e)>>8,240&e|(240&e)>>4,15&e|(15&e)<<4,1]:null:7===a.length&&(e=parseInt(a.substr(1),16))>=0&&e<=16777215?[(16711680&e)>>16,(65280&e)>>8,255&e,1]:null;var l=a.indexOf("("),c=a.indexOf(")");if(-1!==l&&c+1===a.length){var u=a.substr(0,l),h=a.substr(l+1,c-(l+1)).split(","),f=1;switch(u){case"rgba":if(4!==h.length)return null;f=o(h.pop());case"rgb":return 3!==h.length?null:[i(h[0]),i(h[1]),i(h[2]),f];case"hsla":if(4!==h.length)return null;f=o(h.pop());case"hsl":if(3!==h.length)return null;var p=(parseFloat(h[0])%360+360)%360/360,d=o(h[1]),g=o(h[2]),v=g<=.5?g*(d+1):g+d-g*d,m=2*g-v;return[n(255*s(m,v,p+1/3)),n(255*s(m,v,p)),n(255*s(m,v,p-1/3)),f];default:return null}}return null}}catch(t){}}).parseCSSColor,Wt=function(t,e,r,n){void 0===n&&(n=1),this.r=t,this.g=e,this.b=r,this.a=n};Wt.parse=function(t){if(t){if(t instanceof Wt)return t;if("string"==typeof t){var e=Yt(t);if(e)return new Wt(e[0]/255*e[3],e[1]/255*e[3],e[2]/255*e[3],e[3])}}},Wt.prototype.toString=function(){var t=this.toArray(),e=t[0],r=t[1],n=t[2],a=t[3];return"rgba("+Math.round(e)+","+Math.round(r)+","+Math.round(n)+","+a+")"},Wt.prototype.toArray=function(){var t=this.r,e=this.g,r=this.b,n=this.a;return 0===n?[0,0,0,0]:[255*t/n,255*e/n,255*r/n,n]},Wt.black=new Wt(0,0,0,1),Wt.white=new Wt(1,1,1,1),Wt.transparent=new Wt(0,0,0,0),Wt.red=new Wt(1,0,0,1);var Xt=function(t,e,r){this.sensitivity=t?e?"variant":"case":e?"accent":"base",this.locale=r,this.collator=new Intl.Collator(this.locale?this.locale:[],{sensitivity:this.sensitivity,usage:"search"})};Xt.prototype.compare=function(t,e){return this.collator.compare(t,e)},Xt.prototype.resolvedLocale=function(){return new Intl.Collator(this.locale?this.locale:[]).resolvedOptions().locale};var Zt=function(t,e,r,n){this.text=t,this.scale=e,this.fontStack=r,this.textColor=n},Jt=function(t){this.sections=t};function Kt(t,e,r,n){return"number"==typeof t&&t>=0&&t<=255&&"number"==typeof e&&e>=0&&e<=255&&"number"==typeof r&&r>=0&&r<=255?void 0===n||"number"==typeof n&&n>=0&&n<=1?null:"Invalid rgba value ["+[t,e,r,n].join(", ")+"]: 'a' must be between 0 and 1.":"Invalid rgba value ["+("number"==typeof n?[t,e,r,n]:[t,e,r]).join(", ")+"]: 'r', 'g', and 'b' must be between 0 and 255."}function Qt(t){if(null===t)return zt;if("string"==typeof t)return Dt;if("boolean"==typeof t)return Rt;if("number"==typeof t)return It;if(t instanceof Wt)return Ft;if(t instanceof Xt)return jt;if(t instanceof Jt)return Vt;if(Array.isArray(t)){for(var e,r=t.length,n=0,a=t;n2){var s=t[1];if("string"!=typeof s||!(s in re)||"object"===s)return e.error('The item type argument of "array" must be one of string, number, boolean',1);i=re[s],n++}else i=Nt;if(t.length>3){if(null!==t[2]&&("number"!=typeof t[2]||t[2]<0||t[2]!==Math.floor(t[2])))return e.error('The length argument to "array" must be a positive integer literal',2);o=t[2],n++}r=Ut(i,o)}else r=re[a];for(var l=[];n1)&&e.push(n)}}return e.concat(this.args.map(function(t){return t.serialize()}))};var ae=function(t){this.type=Vt,this.sections=t};ae.parse=function(t,e){if(t.length<3)return e.error("Expected at least two arguments.");if((t.length-1)%2!=0)return e.error("Expected an even number of arguments.");for(var r=[],n=1;n4?"Invalid rbga value "+JSON.stringify(e)+": expected an array containing either three or four numeric values.":Kt(e[0],e[1],e[2],e[3])))return new Wt(e[0]/255,e[1]/255,e[2]/255,e[3])}throw new ee(r||"Could not parse color from value '"+("string"==typeof e?e:String(JSON.stringify(e)))+"'")}if("number"===this.type.kind){for(var o=null,s=0,l=this.args;s=0)return!1;var r=!0;return t.eachChild(function(t){r&&!pe(t,e)&&(r=!1)}),r}ue.parse=function(t,e){if(2!==t.length)return e.error("Expected one argument.");var r=t[1];if("object"!=typeof r||Array.isArray(r))return e.error("Collator options argument must be an object.");var n=e.parse(void 0!==r["case-sensitive"]&&r["case-sensitive"],1,Rt);if(!n)return null;var a=e.parse(void 0!==r["diacritic-sensitive"]&&r["diacritic-sensitive"],1,Rt);if(!a)return null;var i=null;return r.locale&&!(i=e.parse(r.locale,1,Dt))?null:new ue(n,a,i)},ue.prototype.evaluate=function(t){return new Xt(this.caseSensitive.evaluate(t),this.diacriticSensitive.evaluate(t),this.locale?this.locale.evaluate(t):null)},ue.prototype.eachChild=function(t){t(this.caseSensitive),t(this.diacriticSensitive),this.locale&&t(this.locale)},ue.prototype.possibleOutputs=function(){return[void 0]},ue.prototype.serialize=function(){var t={};return t["case-sensitive"]=this.caseSensitive.serialize(),t["diacritic-sensitive"]=this.diacriticSensitive.serialize(),this.locale&&(t.locale=this.locale.serialize()),["collator",t]};var de=function(t,e){this.type=e.type,this.name=t,this.boundExpression=e};de.parse=function(t,e){if(2!==t.length||"string"!=typeof t[1])return e.error("'var' expression requires exactly one string literal argument.");var r=t[1];return e.scope.has(r)?new de(r,e.scope.get(r)):e.error('Unknown variable "'+r+'". Make sure "'+r+'" has been bound in an enclosing "let" expression before using it.',1)},de.prototype.evaluate=function(t){return this.boundExpression.evaluate(t)},de.prototype.eachChild=function(){},de.prototype.possibleOutputs=function(){return[void 0]},de.prototype.serialize=function(){return["var",this.name]};var ge=function(t,e,r,n,a){void 0===e&&(e=[]),void 0===n&&(n=new Ot),void 0===a&&(a=[]),this.registry=t,this.path=e,this.key=e.map(function(t){return"["+t+"]"}).join(""),this.scope=n,this.errors=a,this.expectedType=r};function ve(t,e){for(var r,n,a=t.length-1,i=0,o=a,s=0;i<=o;)if(r=t[s=Math.floor((i+o)/2)],n=t[s+1],r<=e){if(s===a||ee))throw new ee("Input is not a number.");o=s-1}return 0}ge.prototype.parse=function(t,e,r,n,a){return void 0===a&&(a={}),e?this.concat(e,r,n)._parse(t,a):this._parse(t,a)},ge.prototype._parse=function(t,e){function r(t,e,r){return"assert"===r?new ne(e,[t]):"coerce"===r?new oe(e,[t]):t}if(null!==t&&"string"!=typeof t&&"boolean"!=typeof t&&"number"!=typeof t||(t=["literal",t]),Array.isArray(t)){if(0===t.length)return this.error('Expected an array with at least one element. If you wanted a literal array, use ["literal", []].');var n=t[0];if("string"!=typeof n)return this.error("Expression name must be a string, but found "+typeof n+' instead. If you wanted a literal array, use ["literal", [...]].',0),null;var a=this.registry[n];if(a){var i=a.parse(t,this);if(!i)return null;if(this.expectedType){var o=this.expectedType,s=i.type;if("string"!==o.kind&&"number"!==o.kind&&"boolean"!==o.kind&&"object"!==o.kind&&"array"!==o.kind||"value"!==s.kind)if("color"!==o.kind&&"formatted"!==o.kind||"value"!==s.kind&&"string"!==s.kind){if(this.checkSubtype(o,s))return null}else i=r(i,o,e.typeAnnotation||"coerce");else i=r(i,o,e.typeAnnotation||"assert")}if(!(i instanceof te)&&function t(e){if(e instanceof de)return t(e.boundExpression);if(e instanceof ce&&"error"===e.name)return!1;if(e instanceof ue)return!1;var r=e instanceof oe||e instanceof ne,n=!0;return e.eachChild(function(e){n=r?n&&t(e):n&&e instanceof te}),!!n&&(he(e)&&pe(e,["zoom","heatmap-density","line-progress","accumulated","is-supported-script"]))}(i)){var l=new le;try{i=new te(i.type,i.evaluate(l))}catch(t){return this.error(t.message),null}}return i}return this.error('Unknown expression "'+n+'". If you wanted a literal array, use ["literal", [...]].',0)}return void 0===t?this.error("'undefined' value invalid. Use null instead."):"object"==typeof t?this.error('Bare objects invalid. Use ["literal", {...}] instead.'):this.error("Expected an array, but found "+typeof t+" instead.")},ge.prototype.concat=function(t,e,r){var n="number"==typeof t?this.path.concat(t):this.path,a=r?this.scope.concat(r):this.scope;return new ge(this.registry,n,e||null,a,this.errors)},ge.prototype.error=function(t){for(var e=[],r=arguments.length-1;r-- >0;)e[r]=arguments[r+1];var n=""+this.key+e.map(function(t){return"["+t+"]"}).join("");this.errors.push(new Pt(n,t))},ge.prototype.checkSubtype=function(t,e){var r=Gt(t,e);return r&&this.error(r),r};var me=function(t,e,r){this.type=t,this.input=e,this.labels=[],this.outputs=[];for(var n=0,a=r;n=o)return e.error('Input/output pairs for "step" expressions must be arranged with input values in strictly ascending order.',l);var u=e.parse(s,c,a);if(!u)return null;a=a||u.type,n.push([o,u])}return new me(a,r,n)},me.prototype.evaluate=function(t){var e=this.labels,r=this.outputs;if(1===e.length)return r[0].evaluate(t);var n=this.input.evaluate(t);if(n<=e[0])return r[0].evaluate(t);var a=e.length;return n>=e[a-1]?r[a-1].evaluate(t):r[ve(e,n)].evaluate(t)},me.prototype.eachChild=function(t){t(this.input);for(var e=0,r=this.outputs;e0&&t.push(this.labels[e]),t.push(this.outputs[e].serialize());return t};var xe=Object.freeze({number:ye,color:function(t,e,r){return new Wt(ye(t.r,e.r,r),ye(t.g,e.g,r),ye(t.b,e.b,r),ye(t.a,e.a,r))},array:function(t,e,r){return t.map(function(t,n){return ye(t,e[n],r)})}}),be=.95047,_e=1,we=1.08883,ke=4/29,Te=6/29,Me=3*Te*Te,Ae=Te*Te*Te,Se=Math.PI/180,Ee=180/Math.PI;function Le(t){return t>Ae?Math.pow(t,1/3):t/Me+ke}function Ce(t){return t>Te?t*t*t:Me*(t-ke)}function Pe(t){return 255*(t<=.0031308?12.92*t:1.055*Math.pow(t,1/2.4)-.055)}function Oe(t){return(t/=255)<=.04045?t/12.92:Math.pow((t+.055)/1.055,2.4)}function ze(t){var e=Oe(t.r),r=Oe(t.g),n=Oe(t.b),a=Le((.4124564*e+.3575761*r+.1804375*n)/be),i=Le((.2126729*e+.7151522*r+.072175*n)/_e);return{l:116*i-16,a:500*(a-i),b:200*(i-Le((.0193339*e+.119192*r+.9503041*n)/we)),alpha:t.a}}function Ie(t){var e=(t.l+16)/116,r=isNaN(t.a)?e:e+t.a/500,n=isNaN(t.b)?e:e-t.b/200;return e=_e*Ce(e),r=be*Ce(r),n=we*Ce(n),new Wt(Pe(3.2404542*r-1.5371385*e-.4985314*n),Pe(-.969266*r+1.8760108*e+.041556*n),Pe(.0556434*r-.2040259*e+1.0572252*n),t.alpha)}function De(t,e,r){var n=e-t;return t+r*(n>180||n<-180?n-360*Math.round(n/360):n)}var Re={forward:ze,reverse:Ie,interpolate:function(t,e,r){return{l:ye(t.l,e.l,r),a:ye(t.a,e.a,r),b:ye(t.b,e.b,r),alpha:ye(t.alpha,e.alpha,r)}}},Fe={forward:function(t){var e=ze(t),r=e.l,n=e.a,a=e.b,i=Math.atan2(a,n)*Ee;return{h:i<0?i+360:i,c:Math.sqrt(n*n+a*a),l:r,alpha:t.a}},reverse:function(t){var e=t.h*Se,r=t.c;return Ie({l:t.l,a:Math.cos(e)*r,b:Math.sin(e)*r,alpha:t.alpha})},interpolate:function(t,e,r){return{h:De(t.h,e.h,r),c:ye(t.c,e.c,r),l:ye(t.l,e.l,r),alpha:ye(t.alpha,e.alpha,r)}}},Be=Object.freeze({lab:Re,hcl:Fe}),Ne=function(t,e,r,n,a){this.type=t,this.operator=e,this.interpolation=r,this.input=n,this.labels=[],this.outputs=[];for(var i=0,o=a;i1}))return e.error("Cubic bezier interpolation requires four numeric arguments with values between 0 and 1.",1);n={name:"cubic-bezier",controlPoints:s}}if(t.length-1<4)return e.error("Expected at least 4 arguments, but found only "+(t.length-1)+".");if((t.length-1)%2!=0)return e.error("Expected an even number of arguments.");if(!(a=e.parse(a,2,It)))return null;var l=[],c=null;"interpolate-hcl"===r||"interpolate-lab"===r?c=Ft:e.expectedType&&"value"!==e.expectedType.kind&&(c=e.expectedType);for(var u=0;u=h)return e.error('Input/output pairs for "interpolate" expressions must be arranged with input values in strictly ascending order.',p);var g=e.parse(f,d,c);if(!g)return null;c=c||g.type,l.push([h,g])}return"number"===c.kind||"color"===c.kind||"array"===c.kind&&"number"===c.itemType.kind&&"number"==typeof c.N?new Ne(c,r,n,a,l):e.error("Type "+qt(c)+" is not interpolatable.")},Ne.prototype.evaluate=function(t){var e=this.labels,r=this.outputs;if(1===e.length)return r[0].evaluate(t);var n=this.input.evaluate(t);if(n<=e[0])return r[0].evaluate(t);var a=e.length;if(n>=e[a-1])return r[a-1].evaluate(t);var i=ve(e,n),o=e[i],s=e[i+1],l=Ne.interpolationFactor(this.interpolation,n,o,s),c=r[i].evaluate(t),u=r[i+1].evaluate(t);return"interpolate"===this.operator?xe[this.type.kind.toLowerCase()](c,u,l):"interpolate-hcl"===this.operator?Fe.reverse(Fe.interpolate(Fe.forward(c),Fe.forward(u),l)):Re.reverse(Re.interpolate(Re.forward(c),Re.forward(u),l))},Ne.prototype.eachChild=function(t){t(this.input);for(var e=0,r=this.outputs;e=r.length)throw new ee("Array index out of bounds: "+e+" > "+(r.length-1)+".");if(e!==Math.floor(e))throw new ee("Array index must be an integer, but found "+e+" instead.");return r[e]},qe.prototype.eachChild=function(t){t(this.index),t(this.input)},qe.prototype.possibleOutputs=function(){return[void 0]},qe.prototype.serialize=function(){return["at",this.index.serialize(),this.input.serialize()]};var He=function(t,e,r,n,a,i){this.inputType=t,this.type=e,this.input=r,this.cases=n,this.outputs=a,this.otherwise=i};He.parse=function(t,e){if(t.length<5)return e.error("Expected at least 4 arguments, but found only "+(t.length-1)+".");if(t.length%2!=1)return e.error("Expected an even number of arguments.");var r,n;e.expectedType&&"value"!==e.expectedType.kind&&(n=e.expectedType);for(var a={},i=[],o=2;oNumber.MAX_SAFE_INTEGER)return c.error("Branch labels must be integers no larger than "+Number.MAX_SAFE_INTEGER+".");if("number"==typeof f&&Math.floor(f)!==f)return c.error("Numeric branch labels must be integer values.");if(r){if(c.checkSubtype(r,Qt(f)))return null}else r=Qt(f);if(void 0!==a[String(f)])return c.error("Branch labels must be unique.");a[String(f)]=i.length}var p=e.parse(l,o,n);if(!p)return null;n=n||p.type,i.push(p)}var d=e.parse(t[1],1,Nt);if(!d)return null;var g=e.parse(t[t.length-1],t.length-1,n);return g?"value"!==d.type.kind&&e.concat(1).checkSubtype(r,d.type)?null:new He(r,n,d,a,i,g):null},He.prototype.evaluate=function(t){var e=this.input.evaluate(t);return(Qt(e)===this.inputType&&this.outputs[this.cases[e]]||this.otherwise).evaluate(t)},He.prototype.eachChild=function(t){t(this.input),this.outputs.forEach(t),t(this.otherwise)},He.prototype.possibleOutputs=function(){var t;return(t=[]).concat.apply(t,this.outputs.map(function(t){return t.possibleOutputs()})).concat(this.otherwise.possibleOutputs())},He.prototype.serialize=function(){for(var t=this,e=["match",this.input.serialize()],r=[],n={},a=0,i=Object.keys(this.cases).sort();a",function(t,e,r){return e>r},function(t,e,r,n){return n.compare(e,r)>0}),$e=Xe("<=",function(t,e,r){return e<=r},function(t,e,r,n){return n.compare(e,r)<=0}),tr=Xe(">=",function(t,e,r){return e>=r},function(t,e,r,n){return n.compare(e,r)>=0}),er=function(t,e,r,n,a){this.type=Dt,this.number=t,this.locale=e,this.currency=r,this.minFractionDigits=n,this.maxFractionDigits=a};er.parse=function(t,e){if(3!==t.length)return e.error("Expected two arguments.");var r=e.parse(t[1],1,It);if(!r)return null;var n=t[2];if("object"!=typeof n||Array.isArray(n))return e.error("NumberFormat options argument must be an object.");var a=null;if(n.locale&&!(a=e.parse(n.locale,1,Dt)))return null;var i=null;if(n.currency&&!(i=e.parse(n.currency,1,Dt)))return null;var o=null;if(n["min-fraction-digits"]&&!(o=e.parse(n["min-fraction-digits"],1,It)))return null;var s=null;return n["max-fraction-digits"]&&!(s=e.parse(n["max-fraction-digits"],1,It))?null:new er(r,a,i,o,s)},er.prototype.evaluate=function(t){return new Intl.NumberFormat(this.locale?this.locale.evaluate(t):[],{style:this.currency?"currency":"decimal",currency:this.currency?this.currency.evaluate(t):void 0,minimumFractionDigits:this.minFractionDigits?this.minFractionDigits.evaluate(t):void 0,maximumFractionDigits:this.maxFractionDigits?this.maxFractionDigits.evaluate(t):void 0}).format(this.number.evaluate(t))},er.prototype.eachChild=function(t){t(this.number),this.locale&&t(this.locale),this.currency&&t(this.currency),this.minFractionDigits&&t(this.minFractionDigits),this.maxFractionDigits&&t(this.maxFractionDigits)},er.prototype.possibleOutputs=function(){return[void 0]},er.prototype.serialize=function(){var t={};return this.locale&&(t.locale=this.locale.serialize()),this.currency&&(t.currency=this.currency.serialize()),this.minFractionDigits&&(t["min-fraction-digits"]=this.minFractionDigits.serialize()),this.maxFractionDigits&&(t["max-fraction-digits"]=this.maxFractionDigits.serialize()),["number-format",this.number.serialize(),t]};var rr=function(t){this.type=It,this.input=t};rr.parse=function(t,e){if(2!==t.length)return e.error("Expected 1 argument, but found "+(t.length-1)+" instead.");var r=e.parse(t[1],1);return r?"array"!==r.type.kind&&"string"!==r.type.kind&&"value"!==r.type.kind?e.error("Expected argument of type string or array, but found "+qt(r.type)+" instead."):new rr(r):null},rr.prototype.evaluate=function(t){var e=this.input.evaluate(t);if("string"==typeof e)return e.length;if(Array.isArray(e))return e.length;throw new ee("Expected value to be of type string or array, but found "+qt(Qt(e))+" instead.")},rr.prototype.eachChild=function(t){t(this.input)},rr.prototype.possibleOutputs=function(){return[void 0]},rr.prototype.serialize=function(){var t=["length"];return this.eachChild(function(e){t.push(e.serialize())}),t};var nr={"==":Ze,"!=":Je,">":Qe,"<":Ke,">=":tr,"<=":$e,array:ne,at:qe,boolean:ne,case:Ge,coalesce:Ve,collator:ue,format:ae,interpolate:Ne,"interpolate-hcl":Ne,"interpolate-lab":Ne,length:rr,let:Ue,literal:te,match:He,number:ne,"number-format":er,object:ne,step:me,string:ne,"to-boolean":oe,"to-color":oe,"to-number":oe,"to-string":oe,var:de};function ar(t,e){var r=e[0],n=e[1],a=e[2],i=e[3];r=r.evaluate(t),n=n.evaluate(t),a=a.evaluate(t);var o=i?i.evaluate(t):1,s=Kt(r,n,a,o);if(s)throw new ee(s);return new Wt(r/255*o,n/255*o,a/255*o,o)}function ir(t,e){return t in e}function or(t,e){var r=e[t];return void 0===r?null:r}function sr(t){return{type:t}}function lr(t){return{result:"success",value:t}}function cr(t){return{result:"error",value:t}}function ur(t){return"data-driven"===t["property-type"]||"cross-faded-data-driven"===t["property-type"]}function hr(t){return!!t.expression&&t.expression.parameters.indexOf("zoom")>-1}function fr(t){return!!t.expression&&t.expression.interpolated}function pr(t){return t instanceof Number?"number":t instanceof String?"string":t instanceof Boolean?"boolean":Array.isArray(t)?"array":null===t?"null":typeof t}function dr(t){return"object"==typeof t&&null!==t&&!Array.isArray(t)}function gr(t){return t}function vr(t,e,r){return void 0!==t?t:void 0!==e?e:void 0!==r?r:void 0}function mr(t,e,r,n,a){return vr(typeof r===a?n[r]:void 0,t.default,e.default)}function yr(t,e,r){if("number"!==pr(r))return vr(t.default,e.default);var n=t.stops.length;if(1===n)return t.stops[0][1];if(r<=t.stops[0][0])return t.stops[0][1];if(r>=t.stops[n-1][0])return t.stops[n-1][1];var a=ve(t.stops.map(function(t){return t[0]}),r);return t.stops[a][1]}function xr(t,e,r){var n=void 0!==t.base?t.base:1;if("number"!==pr(r))return vr(t.default,e.default);var a=t.stops.length;if(1===a)return t.stops[0][1];if(r<=t.stops[0][0])return t.stops[0][1];if(r>=t.stops[a-1][0])return t.stops[a-1][1];var i=ve(t.stops.map(function(t){return t[0]}),r),o=function(t,e,r,n){var a=n-r,i=t-r;return 0===a?0:1===e?i/a:(Math.pow(e,i)-1)/(Math.pow(e,a)-1)}(r,n,t.stops[i][0],t.stops[i+1][0]),s=t.stops[i][1],l=t.stops[i+1][1],c=xe[e.type]||gr;if(t.colorSpace&&"rgb"!==t.colorSpace){var u=Be[t.colorSpace];c=function(t,e){return u.reverse(u.interpolate(u.forward(t),u.forward(e),o))}}return"function"==typeof s.evaluate?{evaluate:function(){for(var t=[],e=arguments.length;e--;)t[e]=arguments[e];var r=s.evaluate.apply(void 0,t),n=l.evaluate.apply(void 0,t);if(void 0!==r&&void 0!==n)return c(r,n,o)}}:c(s,l,o)}function br(t,e,r){return"color"===e.type?r=Wt.parse(r):"formatted"===e.type?r=Jt.fromString(r.toString()):pr(r)===e.type||"enum"===e.type&&e.values[r]||(r=void 0),vr(r,t.default,e.default)}ce.register(nr,{error:[{kind:"error"},[Dt],function(t,e){var r=e[0];throw new ee(r.evaluate(t))}],typeof:[Dt,[Nt],function(t,e){return qt(Qt(e[0].evaluate(t)))}],"to-rgba":[Ut(It,4),[Ft],function(t,e){return e[0].evaluate(t).toArray()}],rgb:[Ft,[It,It,It],ar],rgba:[Ft,[It,It,It,It],ar],has:{type:Rt,overloads:[[[Dt],function(t,e){return ir(e[0].evaluate(t),t.properties())}],[[Dt,Bt],function(t,e){var r=e[0],n=e[1];return ir(r.evaluate(t),n.evaluate(t))}]]},get:{type:Nt,overloads:[[[Dt],function(t,e){return or(e[0].evaluate(t),t.properties())}],[[Dt,Bt],function(t,e){var r=e[0],n=e[1];return or(r.evaluate(t),n.evaluate(t))}]]},"feature-state":[Nt,[Dt],function(t,e){return or(e[0].evaluate(t),t.featureState||{})}],properties:[Bt,[],function(t){return t.properties()}],"geometry-type":[Dt,[],function(t){return t.geometryType()}],id:[Nt,[],function(t){return t.id()}],zoom:[It,[],function(t){return t.globals.zoom}],"heatmap-density":[It,[],function(t){return t.globals.heatmapDensity||0}],"line-progress":[It,[],function(t){return t.globals.lineProgress||0}],accumulated:[Nt,[],function(t){return void 0===t.globals.accumulated?null:t.globals.accumulated}],"+":[It,sr(It),function(t,e){for(var r=0,n=0,a=e;n":[Rt,[Dt,Nt],function(t,e){var r=e[0],n=e[1],a=t.properties()[r.value],i=n.value;return typeof a==typeof i&&a>i}],"filter-id->":[Rt,[Nt],function(t,e){var r=e[0],n=t.id(),a=r.value;return typeof n==typeof a&&n>a}],"filter-<=":[Rt,[Dt,Nt],function(t,e){var r=e[0],n=e[1],a=t.properties()[r.value],i=n.value;return typeof a==typeof i&&a<=i}],"filter-id-<=":[Rt,[Nt],function(t,e){var r=e[0],n=t.id(),a=r.value;return typeof n==typeof a&&n<=a}],"filter->=":[Rt,[Dt,Nt],function(t,e){var r=e[0],n=e[1],a=t.properties()[r.value],i=n.value;return typeof a==typeof i&&a>=i}],"filter-id->=":[Rt,[Nt],function(t,e){var r=e[0],n=t.id(),a=r.value;return typeof n==typeof a&&n>=a}],"filter-has":[Rt,[Nt],function(t,e){return e[0].value in t.properties()}],"filter-has-id":[Rt,[],function(t){return null!==t.id()}],"filter-type-in":[Rt,[Ut(Dt)],function(t,e){return e[0].value.indexOf(t.geometryType())>=0}],"filter-id-in":[Rt,[Ut(Nt)],function(t,e){return e[0].value.indexOf(t.id())>=0}],"filter-in-small":[Rt,[Dt,Ut(Nt)],function(t,e){var r=e[0];return e[1].value.indexOf(t.properties()[r.value])>=0}],"filter-in-large":[Rt,[Dt,Ut(Nt)],function(t,e){var r=e[0],n=e[1];return function(t,e,r,n){for(;r<=n;){var a=r+n>>1;if(e[a]===t)return!0;e[a]>t?n=a-1:r=a+1}return!1}(t.properties()[r.value],n.value,0,n.value.length-1)}],all:{type:Rt,overloads:[[[Rt,Rt],function(t,e){var r=e[0],n=e[1];return r.evaluate(t)&&n.evaluate(t)}],[sr(Rt),function(t,e){for(var r=0,n=e;r0&&"string"==typeof t[0]&&t[0]in nr}function kr(t,e){var r=new ge(nr,[],e?function(t){var e={color:Ft,string:Dt,number:It,enum:Dt,boolean:Rt,formatted:Vt};return"array"===t.type?Ut(e[t.value]||Nt,t.length):e[t.type]}(e):void 0),n=r.parse(t,void 0,void 0,void 0,e&&"string"===e.type?{typeAnnotation:"coerce"}:void 0);return n?lr(new _r(n,e)):cr(r.errors)}_r.prototype.evaluateWithoutErrorHandling=function(t,e,r,n){return this._evaluator.globals=t,this._evaluator.feature=e,this._evaluator.featureState=r,this._evaluator.formattedSection=n,this.expression.evaluate(this._evaluator)},_r.prototype.evaluate=function(t,e,r,n){this._evaluator.globals=t,this._evaluator.feature=e||null,this._evaluator.featureState=r||null,this._evaluator.formattedSection=n||null;try{var a=this.expression.evaluate(this._evaluator);if(null==a)return this._defaultValue;if(this._enumValues&&!(a in this._enumValues))throw new ee("Expected value to be one of "+Object.keys(this._enumValues).map(function(t){return JSON.stringify(t)}).join(", ")+", but found "+JSON.stringify(a)+" instead.");return a}catch(t){return this._warningHistory[t.message]||(this._warningHistory[t.message]=!0,"undefined"!=typeof console&&console.warn(t.message)),this._defaultValue}};var Tr=function(t,e){this.kind=t,this._styleExpression=e,this.isStateDependent="constant"!==t&&!fe(e.expression)};Tr.prototype.evaluateWithoutErrorHandling=function(t,e,r,n){return this._styleExpression.evaluateWithoutErrorHandling(t,e,r,n)},Tr.prototype.evaluate=function(t,e,r,n){return this._styleExpression.evaluate(t,e,r,n)};var Mr=function(t,e,r,n){this.kind=t,this.zoomStops=r,this._styleExpression=e,this.isStateDependent="camera"!==t&&!fe(e.expression),this.interpolationType=n};function Ar(t,e){if("error"===(t=kr(t,e)).result)return t;var r=t.value.expression,n=he(r);if(!n&&!ur(e))return cr([new Pt("","data expressions not supported")]);var a=pe(r,["zoom"]);if(!a&&!hr(e))return cr([new Pt("","zoom expressions not supported")]);var i=function t(e){var r=null;if(e instanceof Ue)r=t(e.result);else if(e instanceof Ve)for(var n=0,a=e.args;nn.maximum?[new Mt(e,r,r+" is greater than the maximum value "+n.maximum)]:[]}function Pr(t){var e,r,n,a=t.valueSpec,i=Lt(t.value.type),o={},s="categorical"!==i&&void 0===t.value.property,l=!s,c="array"===pr(t.value.stops)&&"array"===pr(t.value.stops[0])&&"object"===pr(t.value.stops[0][0]),u=Er({key:t.key,value:t.value,valueSpec:t.styleSpec.function,style:t.style,styleSpec:t.styleSpec,objectElementValidators:{stops:function(t){if("identity"===i)return[new Mt(t.key,t.value,'identity function may not have a "stops" property')];var e=[],r=t.value;return e=e.concat(Lr({key:t.key,value:r,valueSpec:t.valueSpec,style:t.style,styleSpec:t.styleSpec,arrayElementValidator:h})),"array"===pr(r)&&0===r.length&&e.push(new Mt(t.key,r,"array must have at least one stop")),e},default:function(t){return Qr({key:t.key,value:t.value,valueSpec:a,style:t.style,styleSpec:t.styleSpec})}}});return"identity"===i&&s&&u.push(new Mt(t.key,t.value,'missing required property "property"')),"identity"===i||t.value.stops||u.push(new Mt(t.key,t.value,'missing required property "stops"')),"exponential"===i&&t.valueSpec.expression&&!fr(t.valueSpec)&&u.push(new Mt(t.key,t.value,"exponential functions not supported")),t.styleSpec.$version>=8&&(l&&!ur(t.valueSpec)?u.push(new Mt(t.key,t.value,"property functions not supported")):s&&!hr(t.valueSpec)&&u.push(new Mt(t.key,t.value,"zoom functions not supported"))),"categorical"!==i&&!c||void 0!==t.value.property||u.push(new Mt(t.key,t.value,'"property" property is required')),u;function h(t){var e=[],i=t.value,s=t.key;if("array"!==pr(i))return[new Mt(s,i,"array expected, "+pr(i)+" found")];if(2!==i.length)return[new Mt(s,i,"array length 2 expected, length "+i.length+" found")];if(c){if("object"!==pr(i[0]))return[new Mt(s,i,"object expected, "+pr(i[0])+" found")];if(void 0===i[0].zoom)return[new Mt(s,i,"object stop key must have zoom")];if(void 0===i[0].value)return[new Mt(s,i,"object stop key must have value")];if(n&&n>Lt(i[0].zoom))return[new Mt(s,i[0].zoom,"stop zoom values must appear in ascending order")];Lt(i[0].zoom)!==n&&(n=Lt(i[0].zoom),r=void 0,o={}),e=e.concat(Er({key:s+"[0]",value:i[0],valueSpec:{zoom:{}},style:t.style,styleSpec:t.styleSpec,objectElementValidators:{zoom:Cr,value:f}}))}else e=e.concat(f({key:s+"[0]",value:i[0],valueSpec:{},style:t.style,styleSpec:t.styleSpec},i));return wr(Ct(i[1]))?e.concat([new Mt(s+"[1]",i[1],"expressions are not allowed in function stops.")]):e.concat(Qr({key:s+"[1]",value:i[1],valueSpec:a,style:t.style,styleSpec:t.styleSpec}))}function f(t,n){var s=pr(t.value),l=Lt(t.value),c=null!==t.value?t.value:n;if(e){if(s!==e)return[new Mt(t.key,c,s+" stop domain type must match previous stop domain type "+e)]}else e=s;if("number"!==s&&"string"!==s&&"boolean"!==s)return[new Mt(t.key,c,"stop domain value must be a number, string, or boolean")];if("number"!==s&&"categorical"!==i){var u="number expected, "+s+" found";return ur(a)&&void 0===i&&(u+='\nIf you intended to use a categorical function, specify `"type": "categorical"`.'),[new Mt(t.key,c,u)]}return"categorical"!==i||"number"!==s||isFinite(l)&&Math.floor(l)===l?"categorical"!==i&&"number"===s&&void 0!==r&&l=2&&"$id"!==t[1]&&"$type"!==t[1];case"in":case"!in":case"!has":case"none":return!1;case"==":case"!=":case">":case">=":case"<":case"<=":return 3!==t.length||Array.isArray(t[1])||Array.isArray(t[2]);case"any":case"all":for(var e=0,r=t.slice(1);ee?1:0}function Br(t){if(!t)return!0;var e,r=t[0];return t.length<=1?"any"!==r:"=="===r?Nr(t[1],t[2],"=="):"!="===r?Ur(Nr(t[1],t[2],"==")):"<"===r||">"===r||"<="===r||">="===r?Nr(t[1],t[2],r):"any"===r?(e=t.slice(1),["any"].concat(e.map(Br))):"all"===r?["all"].concat(t.slice(1).map(Br)):"none"===r?["all"].concat(t.slice(1).map(Br).map(Ur)):"in"===r?jr(t[1],t.slice(2)):"!in"===r?Ur(jr(t[1],t.slice(2))):"has"===r?Vr(t[1]):"!has"!==r||Ur(Vr(t[1]))}function Nr(t,e,r){switch(t){case"$type":return["filter-type-"+r,e];case"$id":return["filter-id-"+r,e];default:return["filter-"+r,t,e]}}function jr(t,e){if(0===e.length)return!1;switch(t){case"$type":return["filter-type-in",["literal",e]];case"$id":return["filter-id-in",["literal",e]];default:return e.length>200&&!e.some(function(t){return typeof t!=typeof e[0]})?["filter-in-large",t,["literal",e.sort(Fr)]]:["filter-in-small",t,["literal",e]]}}function Vr(t){switch(t){case"$type":return!0;case"$id":return["filter-has-id"];default:return["filter-has",t]}}function Ur(t){return["!",t]}function qr(t){return Ir(Ct(t.value))?Or(St({},t,{expressionContext:"filter",valueSpec:{value:"boolean"}})):function t(e){var r=e.value,n=e.key;if("array"!==pr(r))return[new Mt(n,r,"array expected, "+pr(r)+" found")];var a,i=e.styleSpec,o=[];if(r.length<1)return[new Mt(n,r,"filter array must have at least 1 element")];switch(o=o.concat(zr({key:n+"[0]",value:r[0],valueSpec:i.filter_operator,style:e.style,styleSpec:e.styleSpec})),Lt(r[0])){case"<":case"<=":case">":case">=":r.length>=2&&"$type"===Lt(r[1])&&o.push(new Mt(n,r,'"$type" cannot be use with operator "'+r[0]+'"'));case"==":case"!=":3!==r.length&&o.push(new Mt(n,r,'filter array for operator "'+r[0]+'" must have 3 elements'));case"in":case"!in":r.length>=2&&"string"!==(a=pr(r[1]))&&o.push(new Mt(n+"[1]",r[1],"string expected, "+a+" found"));for(var s=2;s=u[p+0]&&n>=u[p+1])?(o[f]=!0,i.push(c[f])):o[f]=!1}}},hn.prototype._forEachCell=function(t,e,r,n,a,i,o,s){for(var l=this._convertToCellCoord(t),c=this._convertToCellCoord(e),u=this._convertToCellCoord(r),h=this._convertToCellCoord(n),f=l;f<=u;f++)for(var p=c;p<=h;p++){var d=this.d*p+f;if((!s||s(this._convertFromCellCoord(f),this._convertFromCellCoord(p),this._convertFromCellCoord(f+1),this._convertFromCellCoord(p+1)))&&a.call(this,t,e,r,n,d,i,o,s))return}},hn.prototype._convertFromCellCoord=function(t){return(t-this.padding)/this.scale},hn.prototype._convertToCellCoord=function(t){return Math.max(0,Math.min(this.d-1,Math.floor(t*this.scale)+this.padding))},hn.prototype.toArrayBuffer=function(){if(this.arrayBuffer)return this.arrayBuffer;for(var t=this.cells,e=un+this.cells.length+1+1,r=0,n=0;n=0)){var h=t[u];c[u]=pn[l].shallow.indexOf(u)>=0?h:vn(h,e)}t instanceof Error&&(c.message=t.message)}if(c.$name)throw new Error("$name property is reserved for worker serialization logic.");return"Object"!==l&&(c.$name=l),c}throw new Error("can't serialize object of type "+typeof t)}function mn(t){if(null==t||"boolean"==typeof t||"number"==typeof t||"string"==typeof t||t instanceof Boolean||t instanceof Number||t instanceof String||t instanceof Date||t instanceof RegExp||t instanceof ArrayBuffer||ArrayBuffer.isView(t)||t instanceof fn)return t;if(Array.isArray(t))return t.map(mn);if("object"==typeof t){var e=t.$name||"Object",r=pn[e].klass;if(!r)throw new Error("can't deserialize unregistered class "+e);if(r.deserialize)return r.deserialize(t);for(var n=Object.create(r.prototype),a=0,i=Object.keys(t);a=0?s:mn(s)}}return n}throw new Error("can't deserialize object of type "+typeof t)}var yn=function(){this.first=!0};yn.prototype.update=function(t,e){var r=Math.floor(t);return this.first?(this.first=!1,this.lastIntegerZoom=r,this.lastIntegerZoomTime=0,this.lastZoom=t,this.lastFloorZoom=r,!0):(this.lastFloorZoom>r?(this.lastIntegerZoom=r+1,this.lastIntegerZoomTime=e):this.lastFloorZoom=128&&t<=255},Arabic:function(t){return t>=1536&&t<=1791},"Arabic Supplement":function(t){return t>=1872&&t<=1919},"Arabic Extended-A":function(t){return t>=2208&&t<=2303},"Hangul Jamo":function(t){return t>=4352&&t<=4607},"Unified Canadian Aboriginal Syllabics":function(t){return t>=5120&&t<=5759},Khmer:function(t){return t>=6016&&t<=6143},"Unified Canadian Aboriginal Syllabics Extended":function(t){return t>=6320&&t<=6399},"General Punctuation":function(t){return t>=8192&&t<=8303},"Letterlike Symbols":function(t){return t>=8448&&t<=8527},"Number Forms":function(t){return t>=8528&&t<=8591},"Miscellaneous Technical":function(t){return t>=8960&&t<=9215},"Control Pictures":function(t){return t>=9216&&t<=9279},"Optical Character Recognition":function(t){return t>=9280&&t<=9311},"Enclosed Alphanumerics":function(t){return t>=9312&&t<=9471},"Geometric Shapes":function(t){return t>=9632&&t<=9727},"Miscellaneous Symbols":function(t){return t>=9728&&t<=9983},"Miscellaneous Symbols and Arrows":function(t){return t>=11008&&t<=11263},"CJK Radicals Supplement":function(t){return t>=11904&&t<=12031},"Kangxi Radicals":function(t){return t>=12032&&t<=12255},"Ideographic Description Characters":function(t){return t>=12272&&t<=12287},"CJK Symbols and Punctuation":function(t){return t>=12288&&t<=12351},Hiragana:function(t){return t>=12352&&t<=12447},Katakana:function(t){return t>=12448&&t<=12543},Bopomofo:function(t){return t>=12544&&t<=12591},"Hangul Compatibility Jamo":function(t){return t>=12592&&t<=12687},Kanbun:function(t){return t>=12688&&t<=12703},"Bopomofo Extended":function(t){return t>=12704&&t<=12735},"CJK Strokes":function(t){return t>=12736&&t<=12783},"Katakana Phonetic Extensions":function(t){return t>=12784&&t<=12799},"Enclosed CJK Letters and Months":function(t){return t>=12800&&t<=13055},"CJK Compatibility":function(t){return t>=13056&&t<=13311},"CJK Unified Ideographs Extension A":function(t){return t>=13312&&t<=19903},"Yijing Hexagram Symbols":function(t){return t>=19904&&t<=19967},"CJK Unified Ideographs":function(t){return t>=19968&&t<=40959},"Yi Syllables":function(t){return t>=40960&&t<=42127},"Yi Radicals":function(t){return t>=42128&&t<=42191},"Hangul Jamo Extended-A":function(t){return t>=43360&&t<=43391},"Hangul Syllables":function(t){return t>=44032&&t<=55215},"Hangul Jamo Extended-B":function(t){return t>=55216&&t<=55295},"Private Use Area":function(t){return t>=57344&&t<=63743},"CJK Compatibility Ideographs":function(t){return t>=63744&&t<=64255},"Arabic Presentation Forms-A":function(t){return t>=64336&&t<=65023},"Vertical Forms":function(t){return t>=65040&&t<=65055},"CJK Compatibility Forms":function(t){return t>=65072&&t<=65103},"Small Form Variants":function(t){return t>=65104&&t<=65135},"Arabic Presentation Forms-B":function(t){return t>=65136&&t<=65279},"Halfwidth and Fullwidth Forms":function(t){return t>=65280&&t<=65519}};function bn(t){for(var e=0,r=t;e=65097&&t<=65103)||xn["CJK Compatibility Ideographs"](t)||xn["CJK Compatibility"](t)||xn["CJK Radicals Supplement"](t)||xn["CJK Strokes"](t)||!(!xn["CJK Symbols and Punctuation"](t)||t>=12296&&t<=12305||t>=12308&&t<=12319||12336===t)||xn["CJK Unified Ideographs Extension A"](t)||xn["CJK Unified Ideographs"](t)||xn["Enclosed CJK Letters and Months"](t)||xn["Hangul Compatibility Jamo"](t)||xn["Hangul Jamo Extended-A"](t)||xn["Hangul Jamo Extended-B"](t)||xn["Hangul Jamo"](t)||xn["Hangul Syllables"](t)||xn.Hiragana(t)||xn["Ideographic Description Characters"](t)||xn.Kanbun(t)||xn["Kangxi Radicals"](t)||xn["Katakana Phonetic Extensions"](t)||xn.Katakana(t)&&12540!==t||!(!xn["Halfwidth and Fullwidth Forms"](t)||65288===t||65289===t||65293===t||t>=65306&&t<=65310||65339===t||65341===t||65343===t||t>=65371&&t<=65503||65507===t||t>=65512&&t<=65519)||!(!xn["Small Form Variants"](t)||t>=65112&&t<=65118||t>=65123&&t<=65126)||xn["Unified Canadian Aboriginal Syllabics"](t)||xn["Unified Canadian Aboriginal Syllabics Extended"](t)||xn["Vertical Forms"](t)||xn["Yijing Hexagram Symbols"](t)||xn["Yi Syllables"](t)||xn["Yi Radicals"](t)))}function kn(t){return!(wn(t)||function(t){return!!(xn["Latin-1 Supplement"](t)&&(167===t||169===t||174===t||177===t||188===t||189===t||190===t||215===t||247===t)||xn["General Punctuation"](t)&&(8214===t||8224===t||8225===t||8240===t||8241===t||8251===t||8252===t||8258===t||8263===t||8264===t||8265===t||8273===t)||xn["Letterlike Symbols"](t)||xn["Number Forms"](t)||xn["Miscellaneous Technical"](t)&&(t>=8960&&t<=8967||t>=8972&&t<=8991||t>=8996&&t<=9e3||9003===t||t>=9085&&t<=9114||t>=9150&&t<=9165||9167===t||t>=9169&&t<=9179||t>=9186&&t<=9215)||xn["Control Pictures"](t)&&9251!==t||xn["Optical Character Recognition"](t)||xn["Enclosed Alphanumerics"](t)||xn["Geometric Shapes"](t)||xn["Miscellaneous Symbols"](t)&&!(t>=9754&&t<=9759)||xn["Miscellaneous Symbols and Arrows"](t)&&(t>=11026&&t<=11055||t>=11088&&t<=11097||t>=11192&&t<=11243)||xn["CJK Symbols and Punctuation"](t)||xn.Katakana(t)||xn["Private Use Area"](t)||xn["CJK Compatibility Forms"](t)||xn["Small Form Variants"](t)||xn["Halfwidth and Fullwidth Forms"](t)||8734===t||8756===t||8757===t||t>=9984&&t<=10087||t>=10102&&t<=10131||65532===t||65533===t)}(t))}function Tn(t,e){return!(!e&&(t>=1424&&t<=2303||xn["Arabic Presentation Forms-A"](t)||xn["Arabic Presentation Forms-B"](t))||t>=2304&&t<=3583||t>=3840&&t<=4255||xn.Khmer(t))}var Mn,An=!1,Sn=null,En=!1,Ln=new kt,Cn={applyArabicShaping:null,processBidirectionalText:null,processStyledBidirectionalText:null,isLoaded:function(){return En||null!=Cn.applyArabicShaping}},Pn=function(t,e){this.zoom=t,e?(this.now=e.now,this.fadeDuration=e.fadeDuration,this.zoomHistory=e.zoomHistory,this.transition=e.transition):(this.now=0,this.fadeDuration=0,this.zoomHistory=new yn,this.transition={})};Pn.prototype.isSupportedScript=function(t){return function(t,e){for(var r=0,n=t;rthis.zoomHistory.lastIntegerZoom?{fromScale:2,toScale:1,t:e+(1-e)*r}:{fromScale:.5,toScale:1,t:1-(1-r)*e}};var On=function(t,e){this.property=t,this.value=e,this.expression=function(t,e){if(dr(t))return new Sr(t,e);if(wr(t)){var r=Ar(t,e);if("error"===r.result)throw new Error(r.value.map(function(t){return t.key+": "+t.message}).join(", "));return r.value}var n=t;return"string"==typeof t&&"color"===e.type&&(n=Wt.parse(t)),{kind:"constant",evaluate:function(){return n}}}(void 0===e?t.specification.default:e,t.specification)};On.prototype.isDataDriven=function(){return"source"===this.expression.kind||"composite"===this.expression.kind},On.prototype.possiblyEvaluate=function(t){return this.property.possiblyEvaluate(this,t)};var zn=function(t){this.property=t,this.value=new On(t,void 0)};zn.prototype.transitioned=function(t,e){return new Dn(this.property,this.value,e,h({},t.transition,this.transition),t.now)},zn.prototype.untransitioned=function(){return new Dn(this.property,this.value,null,{},0)};var In=function(t){this._properties=t,this._values=Object.create(t.defaultTransitionablePropertyValues)};In.prototype.getValue=function(t){return b(this._values[t].value.value)},In.prototype.setValue=function(t,e){this._values.hasOwnProperty(t)||(this._values[t]=new zn(this._values[t].property)),this._values[t].value=new On(this._values[t].property,null===e?void 0:b(e))},In.prototype.getTransition=function(t){return b(this._values[t].transition)},In.prototype.setTransition=function(t,e){this._values.hasOwnProperty(t)||(this._values[t]=new zn(this._values[t].property)),this._values[t].transition=b(e)||void 0},In.prototype.serialize=function(){for(var t={},e=0,r=Object.keys(this._values);ethis.end)return this.prior=null,r;if(this.value.isDataDriven())return this.prior=null,r;if(e=1)return 1;var e=a*a,r=e*a;return 4*(a<.5?r:3*(a-e)+r-.75)}())}return r};var Rn=function(t){this._properties=t,this._values=Object.create(t.defaultTransitioningPropertyValues)};Rn.prototype.possiblyEvaluate=function(t){for(var e=new Nn(this._properties),r=0,n=Object.keys(this._values);rn.zoomHistory.lastIntegerZoom?{from:t,to:e}:{from:r,to:e}},e.prototype.interpolate=function(t){return t},e}(Vn),qn=function(t){this.specification=t};qn.prototype.possiblyEvaluate=function(t,e){if(void 0!==t.value){if("constant"===t.expression.kind){var r=t.expression.evaluate(e);return this._calculate(r,r,r,e)}return this._calculate(t.expression.evaluate(new Pn(Math.floor(e.zoom-1),e)),t.expression.evaluate(new Pn(Math.floor(e.zoom),e)),t.expression.evaluate(new Pn(Math.floor(e.zoom+1),e)),e)}},qn.prototype._calculate=function(t,e,r,n){return n.zoom>n.zoomHistory.lastIntegerZoom?{from:t,to:e}:{from:r,to:e}},qn.prototype.interpolate=function(t){return t};var Hn=function(t){this.specification=t};Hn.prototype.possiblyEvaluate=function(t,e){return!!t.expression.evaluate(e)},Hn.prototype.interpolate=function(){return!1};var Gn=function(t){for(var e in this.properties=t,this.defaultPropertyValues={},this.defaultTransitionablePropertyValues={},this.defaultTransitioningPropertyValues={},this.defaultPossiblyEvaluatedValues={},this.overridableProperties=[],t){var r=t[e];r.specification.overridable&&this.overridableProperties.push(e);var n=this.defaultPropertyValues[e]=new On(r,void 0),a=this.defaultTransitionablePropertyValues[e]=new zn(r);this.defaultTransitioningPropertyValues[e]=a.untransitioned(),this.defaultPossiblyEvaluatedValues[e]=n.possiblyEvaluate({})}};dn("DataDrivenProperty",Vn),dn("DataConstantProperty",jn),dn("CrossFadedDataDrivenProperty",Un),dn("CrossFadedProperty",qn),dn("ColorRampProperty",Hn);var Yn=function(t){function e(e,r){if(t.call(this),this.id=e.id,this.type=e.type,this._featureFilter=function(){return!0},"custom"!==e.type&&(e=e,this.metadata=e.metadata,this.minzoom=e.minzoom,this.maxzoom=e.maxzoom,"background"!==e.type&&(this.source=e.source,this.sourceLayer=e["source-layer"],this.filter=e.filter),r.layout&&(this._unevaluatedLayout=new Fn(r.layout)),r.paint)){for(var n in this._transitionablePaint=new In(r.paint),e.paint)this.setPaintProperty(n,e.paint[n],{validate:!1});for(var a in e.layout)this.setLayoutProperty(a,e.layout[a],{validate:!1});this._transitioningPaint=this._transitionablePaint.untransitioned()}}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.getCrossfadeParameters=function(){return this._crossfadeParameters},e.prototype.getLayoutProperty=function(t){return"visibility"===t?this.visibility:this._unevaluatedLayout.getValue(t)},e.prototype.setLayoutProperty=function(t,e,r){if(void 0===r&&(r={}),null!=e){var n="layers."+this.id+".layout."+t;if(this._validate(sn,n,t,e,r))return}"visibility"!==t?this._unevaluatedLayout.setValue(t,e):this.visibility=e},e.prototype.getPaintProperty=function(t){return m(t,"-transition")?this._transitionablePaint.getTransition(t.slice(0,-"-transition".length)):this._transitionablePaint.getValue(t)},e.prototype.setPaintProperty=function(t,e,r){if(void 0===r&&(r={}),null!=e){var n="layers."+this.id+".paint."+t;if(this._validate(on,n,t,e,r))return!1}if(m(t,"-transition"))return this._transitionablePaint.setTransition(t.slice(0,-"-transition".length),e||void 0),!1;var a=this._transitionablePaint._values[t],i="cross-faded-data-driven"===a.property.specification["property-type"],o=a.value.isDataDriven(),s=a.value;this._transitionablePaint.setValue(t,e),this._handleSpecialPaintPropertyUpdate(t);var l=this._transitionablePaint._values[t].value;return l.isDataDriven()||o||i||this._handleOverridablePaintPropertyUpdate(t,s,l)},e.prototype._handleSpecialPaintPropertyUpdate=function(t){},e.prototype._handleOverridablePaintPropertyUpdate=function(t,e,r){return!1},e.prototype.isHidden=function(t){return!!(this.minzoom&&t=this.maxzoom)||"none"===this.visibility},e.prototype.updateTransitions=function(t){this._transitioningPaint=this._transitionablePaint.transitioned(t,this._transitioningPaint)},e.prototype.hasTransition=function(){return this._transitioningPaint.hasTransition()},e.prototype.recalculate=function(t){t.getCrossfadeParameters&&(this._crossfadeParameters=t.getCrossfadeParameters()),this._unevaluatedLayout&&(this.layout=this._unevaluatedLayout.possiblyEvaluate(t)),this.paint=this._transitioningPaint.possiblyEvaluate(t)},e.prototype.serialize=function(){var t={id:this.id,type:this.type,source:this.source,"source-layer":this.sourceLayer,metadata:this.metadata,minzoom:this.minzoom,maxzoom:this.maxzoom,filter:this.filter,layout:this._unevaluatedLayout&&this._unevaluatedLayout.serialize(),paint:this._transitionablePaint&&this._transitionablePaint.serialize()};return this.visibility&&(t.layout=t.layout||{},t.layout.visibility=this.visibility),x(t,function(t,e){return!(void 0===t||"layout"===e&&!Object.keys(t).length||"paint"===e&&!Object.keys(t).length)})},e.prototype._validate=function(t,e,r,n,a){return void 0===a&&(a={}),(!a||!1!==a.validate)&&ln(this,t.call(nn,{key:e,layerType:this.type,objectKey:r,value:n,styleSpec:Tt,style:{glyphs:!0,sprite:!0}}))},e.prototype.is3D=function(){return!1},e.prototype.isTileClipped=function(){return!1},e.prototype.hasOffscreenPass=function(){return!1},e.prototype.resize=function(){},e.prototype.isStateDependent=function(){for(var t in this.paint._values){var e=this.paint.get(t);if(e instanceof Bn&&ur(e.property.specification)&&("source"===e.value.kind||"composite"===e.value.kind)&&e.value.isStateDependent)return!0}return!1},e}(kt),Wn={Int8:Int8Array,Uint8:Uint8Array,Int16:Int16Array,Uint16:Uint16Array,Int32:Int32Array,Uint32:Uint32Array,Float32:Float32Array},Xn=function(t,e){this._structArray=t,this._pos1=e*this.size,this._pos2=this._pos1/2,this._pos4=this._pos1/4,this._pos8=this._pos1/8},Zn=function(){this.isTransferred=!1,this.capacity=-1,this.resize(0)};function Jn(t,e){void 0===e&&(e=1);var r=0,n=0;return{members:t.map(function(t){var a,i=(a=t.type,Wn[a].BYTES_PER_ELEMENT),o=r=Kn(r,Math.max(e,i)),s=t.components||1;return n=Math.max(n,i),r+=i*s,{name:t.name,type:t.type,components:s,offset:o}}),size:Kn(r,Math.max(n,e)),alignment:e}}function Kn(t,e){return Math.ceil(t/e)*e}Zn.serialize=function(t,e){return t._trim(),e&&(t.isTransferred=!0,e.push(t.arrayBuffer)),{length:t.length,arrayBuffer:t.arrayBuffer}},Zn.deserialize=function(t){var e=Object.create(this.prototype);return e.arrayBuffer=t.arrayBuffer,e.length=t.length,e.capacity=t.arrayBuffer.byteLength/e.bytesPerElement,e._refreshViews(),e},Zn.prototype._trim=function(){this.length!==this.capacity&&(this.capacity=this.length,this.arrayBuffer=this.arrayBuffer.slice(0,this.length*this.bytesPerElement),this._refreshViews())},Zn.prototype.clear=function(){this.length=0},Zn.prototype.resize=function(t){this.reserve(t),this.length=t},Zn.prototype.reserve=function(t){if(t>this.capacity){this.capacity=Math.max(t,Math.floor(5*this.capacity),128),this.arrayBuffer=new ArrayBuffer(this.capacity*this.bytesPerElement);var e=this.uint8;this._refreshViews(),e&&this.uint8.set(e)}},Zn.prototype._refreshViews=function(){throw new Error("_refreshViews() must be implemented by each concrete StructArray layout")};var Qn=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.int16=new Int16Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t,e){var r=this.length;return this.resize(r+1),this.emplace(r,t,e)},e.prototype.emplace=function(t,e,r){var n=2*t;return this.int16[n+0]=e,this.int16[n+1]=r,t},e}(Zn);Qn.prototype.bytesPerElement=4,dn("StructArrayLayout2i4",Qn);var $n=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.int16=new Int16Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t,e,r,n){var a=this.length;return this.resize(a+1),this.emplace(a,t,e,r,n)},e.prototype.emplace=function(t,e,r,n,a){var i=4*t;return this.int16[i+0]=e,this.int16[i+1]=r,this.int16[i+2]=n,this.int16[i+3]=a,t},e}(Zn);$n.prototype.bytesPerElement=8,dn("StructArrayLayout4i8",$n);var ta=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.int16=new Int16Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t,e,r,n,a,i){var o=this.length;return this.resize(o+1),this.emplace(o,t,e,r,n,a,i)},e.prototype.emplace=function(t,e,r,n,a,i,o){var s=6*t;return this.int16[s+0]=e,this.int16[s+1]=r,this.int16[s+2]=n,this.int16[s+3]=a,this.int16[s+4]=i,this.int16[s+5]=o,t},e}(Zn);ta.prototype.bytesPerElement=12,dn("StructArrayLayout2i4i12",ta);var ea=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.int16=new Int16Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t,e,r,n,a,i){var o=this.length;return this.resize(o+1),this.emplace(o,t,e,r,n,a,i)},e.prototype.emplace=function(t,e,r,n,a,i,o){var s=4*t,l=8*t;return this.int16[s+0]=e,this.int16[s+1]=r,this.uint8[l+4]=n,this.uint8[l+5]=a,this.uint8[l+6]=i,this.uint8[l+7]=o,t},e}(Zn);ea.prototype.bytesPerElement=8,dn("StructArrayLayout2i4ub8",ea);var ra=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.uint16=new Uint16Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t,e,r,n,a,i,o,s){var l=this.length;return this.resize(l+1),this.emplace(l,t,e,r,n,a,i,o,s)},e.prototype.emplace=function(t,e,r,n,a,i,o,s,l){var c=8*t;return this.uint16[c+0]=e,this.uint16[c+1]=r,this.uint16[c+2]=n,this.uint16[c+3]=a,this.uint16[c+4]=i,this.uint16[c+5]=o,this.uint16[c+6]=s,this.uint16[c+7]=l,t},e}(Zn);ra.prototype.bytesPerElement=16,dn("StructArrayLayout8ui16",ra);var na=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.int16=new Int16Array(this.arrayBuffer),this.uint16=new Uint16Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t,e,r,n,a,i,o,s){var l=this.length;return this.resize(l+1),this.emplace(l,t,e,r,n,a,i,o,s)},e.prototype.emplace=function(t,e,r,n,a,i,o,s,l){var c=8*t;return this.int16[c+0]=e,this.int16[c+1]=r,this.int16[c+2]=n,this.int16[c+3]=a,this.uint16[c+4]=i,this.uint16[c+5]=o,this.uint16[c+6]=s,this.uint16[c+7]=l,t},e}(Zn);na.prototype.bytesPerElement=16,dn("StructArrayLayout4i4ui16",na);var aa=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.float32=new Float32Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t,e,r){var n=this.length;return this.resize(n+1),this.emplace(n,t,e,r)},e.prototype.emplace=function(t,e,r,n){var a=3*t;return this.float32[a+0]=e,this.float32[a+1]=r,this.float32[a+2]=n,t},e}(Zn);aa.prototype.bytesPerElement=12,dn("StructArrayLayout3f12",aa);var ia=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.uint32=new Uint32Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t){var e=this.length;return this.resize(e+1),this.emplace(e,t)},e.prototype.emplace=function(t,e){var r=1*t;return this.uint32[r+0]=e,t},e}(Zn);ia.prototype.bytesPerElement=4,dn("StructArrayLayout1ul4",ia);var oa=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.int16=new Int16Array(this.arrayBuffer),this.uint32=new Uint32Array(this.arrayBuffer),this.uint16=new Uint16Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t,e,r,n,a,i,o,s,l,c,u){var h=this.length;return this.resize(h+1),this.emplace(h,t,e,r,n,a,i,o,s,l,c,u)},e.prototype.emplace=function(t,e,r,n,a,i,o,s,l,c,u,h){var f=12*t,p=6*t;return this.int16[f+0]=e,this.int16[f+1]=r,this.int16[f+2]=n,this.int16[f+3]=a,this.int16[f+4]=i,this.int16[f+5]=o,this.uint32[p+3]=s,this.uint16[f+8]=l,this.uint16[f+9]=c,this.int16[f+10]=u,this.int16[f+11]=h,t},e}(Zn);oa.prototype.bytesPerElement=24,dn("StructArrayLayout6i1ul2ui2i24",oa);var sa=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.int16=new Int16Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t,e,r,n,a,i){var o=this.length;return this.resize(o+1),this.emplace(o,t,e,r,n,a,i)},e.prototype.emplace=function(t,e,r,n,a,i,o){var s=6*t;return this.int16[s+0]=e,this.int16[s+1]=r,this.int16[s+2]=n,this.int16[s+3]=a,this.int16[s+4]=i,this.int16[s+5]=o,t},e}(Zn);sa.prototype.bytesPerElement=12,dn("StructArrayLayout2i2i2i12",sa);var la=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.float32=new Float32Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t,e,r,n){var a=this.length;return this.resize(a+1),this.emplace(a,t,e,r,n)},e.prototype.emplace=function(t,e,r,n,a){var i=12*t,o=3*t;return this.uint8[i+0]=e,this.uint8[i+1]=r,this.float32[o+1]=n,this.float32[o+2]=a,t},e}(Zn);la.prototype.bytesPerElement=12,dn("StructArrayLayout2ub2f12",la);var ca=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.int16=new Int16Array(this.arrayBuffer),this.uint16=new Uint16Array(this.arrayBuffer),this.uint32=new Uint32Array(this.arrayBuffer),this.float32=new Float32Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t,e,r,n,a,i,o,s,l,c,u,h,f,p,d,g){var v=this.length;return this.resize(v+1),this.emplace(v,t,e,r,n,a,i,o,s,l,c,u,h,f,p,d,g)},e.prototype.emplace=function(t,e,r,n,a,i,o,s,l,c,u,h,f,p,d,g,v){var m=22*t,y=11*t,x=44*t;return this.int16[m+0]=e,this.int16[m+1]=r,this.uint16[m+2]=n,this.uint16[m+3]=a,this.uint32[y+2]=i,this.uint32[y+3]=o,this.uint32[y+4]=s,this.uint16[m+10]=l,this.uint16[m+11]=c,this.uint16[m+12]=u,this.float32[y+7]=h,this.float32[y+8]=f,this.uint8[x+36]=p,this.uint8[x+37]=d,this.uint8[x+38]=g,this.uint32[y+10]=v,t},e}(Zn);ca.prototype.bytesPerElement=44,dn("StructArrayLayout2i2ui3ul3ui2f3ub1ul44",ca);var ua=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.int16=new Int16Array(this.arrayBuffer),this.uint16=new Uint16Array(this.arrayBuffer),this.uint32=new Uint32Array(this.arrayBuffer),this.float32=new Float32Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t,e,r,n,a,i,o,s,l,c,u,h,f,p,d,g,v,m,y,x){var b=this.length;return this.resize(b+1),this.emplace(b,t,e,r,n,a,i,o,s,l,c,u,h,f,p,d,g,v,m,y,x)},e.prototype.emplace=function(t,e,r,n,a,i,o,s,l,c,u,h,f,p,d,g,v,m,y,x,b){var _=24*t,w=12*t;return this.int16[_+0]=e,this.int16[_+1]=r,this.int16[_+2]=n,this.int16[_+3]=a,this.int16[_+4]=i,this.int16[_+5]=o,this.uint16[_+6]=s,this.uint16[_+7]=l,this.uint16[_+8]=c,this.uint16[_+9]=u,this.uint16[_+10]=h,this.uint16[_+11]=f,this.uint16[_+12]=p,this.uint16[_+13]=d,this.uint16[_+14]=g,this.uint16[_+15]=v,this.uint16[_+16]=m,this.uint32[w+9]=y,this.float32[w+10]=x,this.float32[w+11]=b,t},e}(Zn);ua.prototype.bytesPerElement=48,dn("StructArrayLayout6i11ui1ul2f48",ua);var ha=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.float32=new Float32Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t){var e=this.length;return this.resize(e+1),this.emplace(e,t)},e.prototype.emplace=function(t,e){var r=1*t;return this.float32[r+0]=e,t},e}(Zn);ha.prototype.bytesPerElement=4,dn("StructArrayLayout1f4",ha);var fa=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.int16=new Int16Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t,e,r){var n=this.length;return this.resize(n+1),this.emplace(n,t,e,r)},e.prototype.emplace=function(t,e,r,n){var a=3*t;return this.int16[a+0]=e,this.int16[a+1]=r,this.int16[a+2]=n,t},e}(Zn);fa.prototype.bytesPerElement=6,dn("StructArrayLayout3i6",fa);var pa=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.uint32=new Uint32Array(this.arrayBuffer),this.uint16=new Uint16Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t,e,r){var n=this.length;return this.resize(n+1),this.emplace(n,t,e,r)},e.prototype.emplace=function(t,e,r,n){var a=2*t,i=4*t;return this.uint32[a+0]=e,this.uint16[i+2]=r,this.uint16[i+3]=n,t},e}(Zn);pa.prototype.bytesPerElement=8,dn("StructArrayLayout1ul2ui8",pa);var da=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.uint16=new Uint16Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t,e,r){var n=this.length;return this.resize(n+1),this.emplace(n,t,e,r)},e.prototype.emplace=function(t,e,r,n){var a=3*t;return this.uint16[a+0]=e,this.uint16[a+1]=r,this.uint16[a+2]=n,t},e}(Zn);da.prototype.bytesPerElement=6,dn("StructArrayLayout3ui6",da);var ga=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.uint16=new Uint16Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t,e){var r=this.length;return this.resize(r+1),this.emplace(r,t,e)},e.prototype.emplace=function(t,e,r){var n=2*t;return this.uint16[n+0]=e,this.uint16[n+1]=r,t},e}(Zn);ga.prototype.bytesPerElement=4,dn("StructArrayLayout2ui4",ga);var va=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.uint16=new Uint16Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t){var e=this.length;return this.resize(e+1),this.emplace(e,t)},e.prototype.emplace=function(t,e){var r=1*t;return this.uint16[r+0]=e,t},e}(Zn);va.prototype.bytesPerElement=2,dn("StructArrayLayout1ui2",va);var ma=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.float32=new Float32Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t,e){var r=this.length;return this.resize(r+1),this.emplace(r,t,e)},e.prototype.emplace=function(t,e,r){var n=2*t;return this.float32[n+0]=e,this.float32[n+1]=r,t},e}(Zn);ma.prototype.bytesPerElement=8,dn("StructArrayLayout2f8",ma);var ya=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._refreshViews=function(){this.uint8=new Uint8Array(this.arrayBuffer),this.float32=new Float32Array(this.arrayBuffer)},e.prototype.emplaceBack=function(t,e,r,n){var a=this.length;return this.resize(a+1),this.emplace(a,t,e,r,n)},e.prototype.emplace=function(t,e,r,n,a){var i=4*t;return this.float32[i+0]=e,this.float32[i+1]=r,this.float32[i+2]=n,this.float32[i+3]=a,t},e}(Zn);ya.prototype.bytesPerElement=16,dn("StructArrayLayout4f16",ya);var xa=function(t){function e(){t.apply(this,arguments)}t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e;var r={anchorPointX:{configurable:!0},anchorPointY:{configurable:!0},x1:{configurable:!0},y1:{configurable:!0},x2:{configurable:!0},y2:{configurable:!0},featureIndex:{configurable:!0},sourceLayerIndex:{configurable:!0},bucketIndex:{configurable:!0},radius:{configurable:!0},signedDistanceFromAnchor:{configurable:!0},anchorPoint:{configurable:!0}};return r.anchorPointX.get=function(){return this._structArray.int16[this._pos2+0]},r.anchorPointX.set=function(t){this._structArray.int16[this._pos2+0]=t},r.anchorPointY.get=function(){return this._structArray.int16[this._pos2+1]},r.anchorPointY.set=function(t){this._structArray.int16[this._pos2+1]=t},r.x1.get=function(){return this._structArray.int16[this._pos2+2]},r.x1.set=function(t){this._structArray.int16[this._pos2+2]=t},r.y1.get=function(){return this._structArray.int16[this._pos2+3]},r.y1.set=function(t){this._structArray.int16[this._pos2+3]=t},r.x2.get=function(){return this._structArray.int16[this._pos2+4]},r.x2.set=function(t){this._structArray.int16[this._pos2+4]=t},r.y2.get=function(){return this._structArray.int16[this._pos2+5]},r.y2.set=function(t){this._structArray.int16[this._pos2+5]=t},r.featureIndex.get=function(){return this._structArray.uint32[this._pos4+3]},r.featureIndex.set=function(t){this._structArray.uint32[this._pos4+3]=t},r.sourceLayerIndex.get=function(){return this._structArray.uint16[this._pos2+8]},r.sourceLayerIndex.set=function(t){this._structArray.uint16[this._pos2+8]=t},r.bucketIndex.get=function(){return this._structArray.uint16[this._pos2+9]},r.bucketIndex.set=function(t){this._structArray.uint16[this._pos2+9]=t},r.radius.get=function(){return this._structArray.int16[this._pos2+10]},r.radius.set=function(t){this._structArray.int16[this._pos2+10]=t},r.signedDistanceFromAnchor.get=function(){return this._structArray.int16[this._pos2+11]},r.signedDistanceFromAnchor.set=function(t){this._structArray.int16[this._pos2+11]=t},r.anchorPoint.get=function(){return new a(this.anchorPointX,this.anchorPointY)},Object.defineProperties(e.prototype,r),e}(Xn);xa.prototype.size=24;var ba=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.get=function(t){return new xa(this,t)},e}(oa);dn("CollisionBoxArray",ba);var _a=function(t){function e(){t.apply(this,arguments)}t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e;var r={anchorX:{configurable:!0},anchorY:{configurable:!0},glyphStartIndex:{configurable:!0},numGlyphs:{configurable:!0},vertexStartIndex:{configurable:!0},lineStartIndex:{configurable:!0},lineLength:{configurable:!0},segment:{configurable:!0},lowerSize:{configurable:!0},upperSize:{configurable:!0},lineOffsetX:{configurable:!0},lineOffsetY:{configurable:!0},writingMode:{configurable:!0},placedOrientation:{configurable:!0},hidden:{configurable:!0},crossTileID:{configurable:!0}};return r.anchorX.get=function(){return this._structArray.int16[this._pos2+0]},r.anchorX.set=function(t){this._structArray.int16[this._pos2+0]=t},r.anchorY.get=function(){return this._structArray.int16[this._pos2+1]},r.anchorY.set=function(t){this._structArray.int16[this._pos2+1]=t},r.glyphStartIndex.get=function(){return this._structArray.uint16[this._pos2+2]},r.glyphStartIndex.set=function(t){this._structArray.uint16[this._pos2+2]=t},r.numGlyphs.get=function(){return this._structArray.uint16[this._pos2+3]},r.numGlyphs.set=function(t){this._structArray.uint16[this._pos2+3]=t},r.vertexStartIndex.get=function(){return this._structArray.uint32[this._pos4+2]},r.vertexStartIndex.set=function(t){this._structArray.uint32[this._pos4+2]=t},r.lineStartIndex.get=function(){return this._structArray.uint32[this._pos4+3]},r.lineStartIndex.set=function(t){this._structArray.uint32[this._pos4+3]=t},r.lineLength.get=function(){return this._structArray.uint32[this._pos4+4]},r.lineLength.set=function(t){this._structArray.uint32[this._pos4+4]=t},r.segment.get=function(){return this._structArray.uint16[this._pos2+10]},r.segment.set=function(t){this._structArray.uint16[this._pos2+10]=t},r.lowerSize.get=function(){return this._structArray.uint16[this._pos2+11]},r.lowerSize.set=function(t){this._structArray.uint16[this._pos2+11]=t},r.upperSize.get=function(){return this._structArray.uint16[this._pos2+12]},r.upperSize.set=function(t){this._structArray.uint16[this._pos2+12]=t},r.lineOffsetX.get=function(){return this._structArray.float32[this._pos4+7]},r.lineOffsetX.set=function(t){this._structArray.float32[this._pos4+7]=t},r.lineOffsetY.get=function(){return this._structArray.float32[this._pos4+8]},r.lineOffsetY.set=function(t){this._structArray.float32[this._pos4+8]=t},r.writingMode.get=function(){return this._structArray.uint8[this._pos1+36]},r.writingMode.set=function(t){this._structArray.uint8[this._pos1+36]=t},r.placedOrientation.get=function(){return this._structArray.uint8[this._pos1+37]},r.placedOrientation.set=function(t){this._structArray.uint8[this._pos1+37]=t},r.hidden.get=function(){return this._structArray.uint8[this._pos1+38]},r.hidden.set=function(t){this._structArray.uint8[this._pos1+38]=t},r.crossTileID.get=function(){return this._structArray.uint32[this._pos4+10]},r.crossTileID.set=function(t){this._structArray.uint32[this._pos4+10]=t},Object.defineProperties(e.prototype,r),e}(Xn);_a.prototype.size=44;var wa=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.get=function(t){return new _a(this,t)},e}(ca);dn("PlacedSymbolArray",wa);var ka=function(t){function e(){t.apply(this,arguments)}t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e;var r={anchorX:{configurable:!0},anchorY:{configurable:!0},rightJustifiedTextSymbolIndex:{configurable:!0},centerJustifiedTextSymbolIndex:{configurable:!0},leftJustifiedTextSymbolIndex:{configurable:!0},verticalPlacedTextSymbolIndex:{configurable:!0},key:{configurable:!0},textBoxStartIndex:{configurable:!0},textBoxEndIndex:{configurable:!0},verticalTextBoxStartIndex:{configurable:!0},verticalTextBoxEndIndex:{configurable:!0},iconBoxStartIndex:{configurable:!0},iconBoxEndIndex:{configurable:!0},featureIndex:{configurable:!0},numHorizontalGlyphVertices:{configurable:!0},numVerticalGlyphVertices:{configurable:!0},numIconVertices:{configurable:!0},crossTileID:{configurable:!0},textBoxScale:{configurable:!0},radialTextOffset:{configurable:!0}};return r.anchorX.get=function(){return this._structArray.int16[this._pos2+0]},r.anchorX.set=function(t){this._structArray.int16[this._pos2+0]=t},r.anchorY.get=function(){return this._structArray.int16[this._pos2+1]},r.anchorY.set=function(t){this._structArray.int16[this._pos2+1]=t},r.rightJustifiedTextSymbolIndex.get=function(){return this._structArray.int16[this._pos2+2]},r.rightJustifiedTextSymbolIndex.set=function(t){this._structArray.int16[this._pos2+2]=t},r.centerJustifiedTextSymbolIndex.get=function(){return this._structArray.int16[this._pos2+3]},r.centerJustifiedTextSymbolIndex.set=function(t){this._structArray.int16[this._pos2+3]=t},r.leftJustifiedTextSymbolIndex.get=function(){return this._structArray.int16[this._pos2+4]},r.leftJustifiedTextSymbolIndex.set=function(t){this._structArray.int16[this._pos2+4]=t},r.verticalPlacedTextSymbolIndex.get=function(){return this._structArray.int16[this._pos2+5]},r.verticalPlacedTextSymbolIndex.set=function(t){this._structArray.int16[this._pos2+5]=t},r.key.get=function(){return this._structArray.uint16[this._pos2+6]},r.key.set=function(t){this._structArray.uint16[this._pos2+6]=t},r.textBoxStartIndex.get=function(){return this._structArray.uint16[this._pos2+7]},r.textBoxStartIndex.set=function(t){this._structArray.uint16[this._pos2+7]=t},r.textBoxEndIndex.get=function(){return this._structArray.uint16[this._pos2+8]},r.textBoxEndIndex.set=function(t){this._structArray.uint16[this._pos2+8]=t},r.verticalTextBoxStartIndex.get=function(){return this._structArray.uint16[this._pos2+9]},r.verticalTextBoxStartIndex.set=function(t){this._structArray.uint16[this._pos2+9]=t},r.verticalTextBoxEndIndex.get=function(){return this._structArray.uint16[this._pos2+10]},r.verticalTextBoxEndIndex.set=function(t){this._structArray.uint16[this._pos2+10]=t},r.iconBoxStartIndex.get=function(){return this._structArray.uint16[this._pos2+11]},r.iconBoxStartIndex.set=function(t){this._structArray.uint16[this._pos2+11]=t},r.iconBoxEndIndex.get=function(){return this._structArray.uint16[this._pos2+12]},r.iconBoxEndIndex.set=function(t){this._structArray.uint16[this._pos2+12]=t},r.featureIndex.get=function(){return this._structArray.uint16[this._pos2+13]},r.featureIndex.set=function(t){this._structArray.uint16[this._pos2+13]=t},r.numHorizontalGlyphVertices.get=function(){return this._structArray.uint16[this._pos2+14]},r.numHorizontalGlyphVertices.set=function(t){this._structArray.uint16[this._pos2+14]=t},r.numVerticalGlyphVertices.get=function(){return this._structArray.uint16[this._pos2+15]},r.numVerticalGlyphVertices.set=function(t){this._structArray.uint16[this._pos2+15]=t},r.numIconVertices.get=function(){return this._structArray.uint16[this._pos2+16]},r.numIconVertices.set=function(t){this._structArray.uint16[this._pos2+16]=t},r.crossTileID.get=function(){return this._structArray.uint32[this._pos4+9]},r.crossTileID.set=function(t){this._structArray.uint32[this._pos4+9]=t},r.textBoxScale.get=function(){return this._structArray.float32[this._pos4+10]},r.textBoxScale.set=function(t){this._structArray.float32[this._pos4+10]=t},r.radialTextOffset.get=function(){return this._structArray.float32[this._pos4+11]},r.radialTextOffset.set=function(t){this._structArray.float32[this._pos4+11]=t},Object.defineProperties(e.prototype,r),e}(Xn);ka.prototype.size=48;var Ta=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.get=function(t){return new ka(this,t)},e}(ua);dn("SymbolInstanceArray",Ta);var Ma=function(t){function e(){t.apply(this,arguments)}t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e;var r={offsetX:{configurable:!0}};return r.offsetX.get=function(){return this._structArray.float32[this._pos4+0]},r.offsetX.set=function(t){this._structArray.float32[this._pos4+0]=t},Object.defineProperties(e.prototype,r),e}(Xn);Ma.prototype.size=4;var Aa=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.getoffsetX=function(t){return this.float32[1*t+0]},e.prototype.get=function(t){return new Ma(this,t)},e}(ha);dn("GlyphOffsetArray",Aa);var Sa=function(t){function e(){t.apply(this,arguments)}t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e;var r={x:{configurable:!0},y:{configurable:!0},tileUnitDistanceFromAnchor:{configurable:!0}};return r.x.get=function(){return this._structArray.int16[this._pos2+0]},r.x.set=function(t){this._structArray.int16[this._pos2+0]=t},r.y.get=function(){return this._structArray.int16[this._pos2+1]},r.y.set=function(t){this._structArray.int16[this._pos2+1]=t},r.tileUnitDistanceFromAnchor.get=function(){return this._structArray.int16[this._pos2+2]},r.tileUnitDistanceFromAnchor.set=function(t){this._structArray.int16[this._pos2+2]=t},Object.defineProperties(e.prototype,r),e}(Xn);Sa.prototype.size=6;var Ea=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.getx=function(t){return this.int16[3*t+0]},e.prototype.gety=function(t){return this.int16[3*t+1]},e.prototype.gettileUnitDistanceFromAnchor=function(t){return this.int16[3*t+2]},e.prototype.get=function(t){return new Sa(this,t)},e}(fa);dn("SymbolLineVertexArray",Ea);var La=function(t){function e(){t.apply(this,arguments)}t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e;var r={featureIndex:{configurable:!0},sourceLayerIndex:{configurable:!0},bucketIndex:{configurable:!0}};return r.featureIndex.get=function(){return this._structArray.uint32[this._pos4+0]},r.featureIndex.set=function(t){this._structArray.uint32[this._pos4+0]=t},r.sourceLayerIndex.get=function(){return this._structArray.uint16[this._pos2+2]},r.sourceLayerIndex.set=function(t){this._structArray.uint16[this._pos2+2]=t},r.bucketIndex.get=function(){return this._structArray.uint16[this._pos2+3]},r.bucketIndex.set=function(t){this._structArray.uint16[this._pos2+3]=t},Object.defineProperties(e.prototype,r),e}(Xn);La.prototype.size=8;var Ca=function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.get=function(t){return new La(this,t)},e}(pa);dn("FeatureIndexArray",Ca);var Pa=Jn([{name:"a_pos",components:2,type:"Int16"}],4).members,Oa=function(t){void 0===t&&(t=[]),this.segments=t};function za(t,e){return 256*(t=c(Math.floor(t),0,255))+c(Math.floor(e),0,255)}Oa.prototype.prepareSegment=function(t,e,r,n){var a=this.segments[this.segments.length-1];return t>Oa.MAX_VERTEX_ARRAY_LENGTH&&w("Max vertices per segment is "+Oa.MAX_VERTEX_ARRAY_LENGTH+": bucket requested "+t),(!a||a.vertexLength+t>Oa.MAX_VERTEX_ARRAY_LENGTH||a.sortKey!==n)&&(a={vertexOffset:e.length,primitiveOffset:r.length,vertexLength:0,primitiveLength:0},void 0!==n&&(a.sortKey=n),this.segments.push(a)),a},Oa.prototype.get=function(){return this.segments},Oa.prototype.destroy=function(){for(var t=0,e=this.segments;t>1;this.ids[n]>=t?r=n:e=n+1}for(var a=[];this.ids[e]===t;){var i=this.positions[3*e],o=this.positions[3*e+1],s=this.positions[3*e+2];a.push({index:i,start:o,end:s}),e++}return a},Ia.serialize=function(t,e){var r=new Float64Array(t.ids),n=new Uint32Array(t.positions);return function t(e,r,n,a){if(!(n>=a)){for(var i=e[n+a>>1],o=n-1,s=a+1;;){do{o++}while(e[o]i);if(o>=s)break;Da(e,o,s),Da(r,3*o,3*s),Da(r,3*o+1,3*s+1),Da(r,3*o+2,3*s+2)}t(e,r,n,s),t(e,r,s+1,a)}}(r,n,0,r.length-1),e.push(r.buffer,n.buffer),{ids:r,positions:n}},Ia.deserialize=function(t){var e=new Ia;return e.ids=t.ids,e.positions=t.positions,e.indexed=!0,e},dn("FeaturePositionMap",Ia);var Ra=function(t,e){this.gl=t.gl,this.location=e},Fa=function(t){function e(e,r){t.call(this,e,r),this.current=0}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.set=function(t){this.current!==t&&(this.current=t,this.gl.uniform1i(this.location,t))},e}(Ra),Ba=function(t){function e(e,r){t.call(this,e,r),this.current=0}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.set=function(t){this.current!==t&&(this.current=t,this.gl.uniform1f(this.location,t))},e}(Ra),Na=function(t){function e(e,r){t.call(this,e,r),this.current=[0,0]}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.set=function(t){t[0]===this.current[0]&&t[1]===this.current[1]||(this.current=t,this.gl.uniform2f(this.location,t[0],t[1]))},e}(Ra),ja=function(t){function e(e,r){t.call(this,e,r),this.current=[0,0,0]}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.set=function(t){t[0]===this.current[0]&&t[1]===this.current[1]&&t[2]===this.current[2]||(this.current=t,this.gl.uniform3f(this.location,t[0],t[1],t[2]))},e}(Ra),Va=function(t){function e(e,r){t.call(this,e,r),this.current=[0,0,0,0]}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.set=function(t){t[0]===this.current[0]&&t[1]===this.current[1]&&t[2]===this.current[2]&&t[3]===this.current[3]||(this.current=t,this.gl.uniform4f(this.location,t[0],t[1],t[2],t[3]))},e}(Ra),Ua=function(t){function e(e,r){t.call(this,e,r),this.current=Wt.transparent}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.set=function(t){t.r===this.current.r&&t.g===this.current.g&&t.b===this.current.b&&t.a===this.current.a||(this.current=t,this.gl.uniform4f(this.location,t.r,t.g,t.b,t.a))},e}(Ra),qa=new Float32Array(16),Ha=function(t){function e(e,r){t.call(this,e,r),this.current=qa}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.set=function(t){if(t[12]!==this.current[12]||t[0]!==this.current[0])return this.current=t,void this.gl.uniformMatrix4fv(this.location,!1,t);for(var e=1;e<16;e++)if(t[e]!==this.current[e]){this.current=t,this.gl.uniformMatrix4fv(this.location,!1,t);break}},e}(Ra);function Ga(t){return[za(255*t.r,255*t.g),za(255*t.b,255*t.a)]}var Ya=function(t,e,r){this.value=t,this.names=e,this.uniformNames=this.names.map(function(t){return"u_"+t}),this.type=r,this.maxValue=-1/0};Ya.prototype.defines=function(){return this.names.map(function(t){return"#define HAS_UNIFORM_u_"+t})},Ya.prototype.setConstantPatternPositions=function(){},Ya.prototype.populatePaintArray=function(){},Ya.prototype.updatePaintArray=function(){},Ya.prototype.upload=function(){},Ya.prototype.destroy=function(){},Ya.prototype.setUniforms=function(t,e,r,n){e.set(n.constantOr(this.value))},Ya.prototype.getBinding=function(t,e){return"color"===this.type?new Ua(t,e):new Ba(t,e)},Ya.serialize=function(t){var e=t.value,r=t.names,n=t.type;return{value:vn(e),names:r,type:n}},Ya.deserialize=function(t){var e=t.value,r=t.names,n=t.type;return new Ya(mn(e),r,n)};var Wa=function(t,e,r){this.value=t,this.names=e,this.uniformNames=this.names.map(function(t){return"u_"+t}),this.type=r,this.maxValue=-1/0,this.patternPositions={patternTo:null,patternFrom:null}};Wa.prototype.defines=function(){return this.names.map(function(t){return"#define HAS_UNIFORM_u_"+t})},Wa.prototype.populatePaintArray=function(){},Wa.prototype.updatePaintArray=function(){},Wa.prototype.upload=function(){},Wa.prototype.destroy=function(){},Wa.prototype.setConstantPatternPositions=function(t,e){this.patternPositions.patternTo=t.tlbr,this.patternPositions.patternFrom=e.tlbr},Wa.prototype.setUniforms=function(t,e,r,n,a){var i=this.patternPositions;"u_pattern_to"===a&&i.patternTo&&e.set(i.patternTo),"u_pattern_from"===a&&i.patternFrom&&e.set(i.patternFrom)},Wa.prototype.getBinding=function(t,e){return new Va(t,e)};var Xa=function(t,e,r,n){this.expression=t,this.names=e,this.type=r,this.uniformNames=this.names.map(function(t){return"a_"+t}),this.maxValue=-1/0,this.paintVertexAttributes=e.map(function(t){return{name:"a_"+t,type:"Float32",components:"color"===r?2:1,offset:0}}),this.paintVertexArray=new n};Xa.prototype.defines=function(){return[]},Xa.prototype.setConstantPatternPositions=function(){},Xa.prototype.populatePaintArray=function(t,e,r,n){var a=this.paintVertexArray,i=a.length;a.reserve(t);var o=this.expression.evaluate(new Pn(0),e,{},n);if("color"===this.type)for(var s=Ga(o),l=i;lri.max||o.yri.max)&&(w("Geometry exceeds allowed extent, reduce your vector tile buffer size"),o.x=c(o.x,ri.min,ri.max),o.y=c(o.y,ri.min,ri.max))}return r}function ai(t,e,r,n,a){t.emplaceBack(2*e+(n+1)/2,2*r+(a+1)/2)}var ii=function(t){this.zoom=t.zoom,this.overscaling=t.overscaling,this.layers=t.layers,this.layerIds=this.layers.map(function(t){return t.id}),this.index=t.index,this.hasPattern=!1,this.layoutVertexArray=new Qn,this.indexArray=new da,this.segments=new Oa,this.programConfigurations=new Qa(Pa,t.layers,t.zoom),this.stateDependentLayerIds=this.layers.filter(function(t){return t.isStateDependent()}).map(function(t){return t.id})};function oi(t,e){for(var r=0;r1){if(ui(t,e))return!0;for(var n=0;n1?t.distSqr(r):t.distSqr(r.sub(e)._mult(a)._add(e))}function di(t,e){for(var r,n,a,i=!1,o=0;oe.y!=a.y>e.y&&e.x<(a.x-n.x)*(e.y-n.y)/(a.y-n.y)+n.x&&(i=!i);return i}function gi(t,e){for(var r=!1,n=0,a=t.length-1;ne.y!=o.y>e.y&&e.x<(o.x-i.x)*(e.y-i.y)/(o.y-i.y)+i.x&&(r=!r)}return r}function vi(t,e,r){var n=r[0],a=r[2];if(t.xa.x&&e.x>a.x||t.ya.y&&e.y>a.y)return!1;var i=k(t,e,r[0]);return i!==k(t,e,r[1])||i!==k(t,e,r[2])||i!==k(t,e,r[3])}function mi(t,e,r){var n=e.paint.get(t).value;return"constant"===n.kind?n.value:r.programConfigurations.get(e.id).binders[t].maxValue}function yi(t){return Math.sqrt(t[0]*t[0]+t[1]*t[1])}function xi(t,e,r,n,i){if(!e[0]&&!e[1])return t;var o=a.convert(e)._mult(i);"viewport"===r&&o._rotate(-n);for(var s=[],l=0;l=ei||c<0||c>=ei)){var u=this.segments.prepareSegment(4,this.layoutVertexArray,this.indexArray,t.sortKey),h=u.vertexLength;ai(this.layoutVertexArray,l,c,-1,-1),ai(this.layoutVertexArray,l,c,1,-1),ai(this.layoutVertexArray,l,c,1,1),ai(this.layoutVertexArray,l,c,-1,1),this.indexArray.emplaceBack(h,h+1,h+2),this.indexArray.emplaceBack(h,h+3,h+2),u.vertexLength+=4,u.primitiveLength+=2}}this.programConfigurations.populatePaintArrays(this.layoutVertexArray.length,t,r,{})},dn("CircleBucket",ii,{omit:["layers"]});var bi,_i=new Gn({"circle-sort-key":new Vn(Tt.layout_circle["circle-sort-key"])}),wi={paint:new Gn({"circle-radius":new Vn(Tt.paint_circle["circle-radius"]),"circle-color":new Vn(Tt.paint_circle["circle-color"]),"circle-blur":new Vn(Tt.paint_circle["circle-blur"]),"circle-opacity":new Vn(Tt.paint_circle["circle-opacity"]),"circle-translate":new jn(Tt.paint_circle["circle-translate"]),"circle-translate-anchor":new jn(Tt.paint_circle["circle-translate-anchor"]),"circle-pitch-scale":new jn(Tt.paint_circle["circle-pitch-scale"]),"circle-pitch-alignment":new jn(Tt.paint_circle["circle-pitch-alignment"]),"circle-stroke-width":new Vn(Tt.paint_circle["circle-stroke-width"]),"circle-stroke-color":new Vn(Tt.paint_circle["circle-stroke-color"]),"circle-stroke-opacity":new Vn(Tt.paint_circle["circle-stroke-opacity"])}),layout:_i},ki="undefined"!=typeof Float32Array?Float32Array:Array;function Ti(t,e,r){var n=e[0],a=e[1],i=e[2],o=e[3];return t[0]=r[0]*n+r[4]*a+r[8]*i+r[12]*o,t[1]=r[1]*n+r[5]*a+r[9]*i+r[13]*o,t[2]=r[2]*n+r[6]*a+r[10]*i+r[14]*o,t[3]=r[3]*n+r[7]*a+r[11]*i+r[15]*o,t}Math.hypot||(Math.hypot=function(){for(var t=arguments,e=0,r=arguments.length;r--;)e+=t[r]*t[r];return Math.sqrt(e)}),bi=new ki(3),ki!=Float32Array&&(bi[0]=0,bi[1]=0,bi[2]=0),function(){var t=new ki(4);ki!=Float32Array&&(t[0]=0,t[1]=0,t[2]=0,t[3]=0)}();var Mi=function(t){function e(e){t.call(this,e,wi)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.createBucket=function(t){return new ii(t)},e.prototype.queryRadius=function(t){var e=t;return mi("circle-radius",this,e)+mi("circle-stroke-width",this,e)+yi(this.paint.get("circle-translate"))},e.prototype.queryIntersectsFeature=function(t,e,r,n,a,i,o,s){for(var l=xi(t,this.paint.get("circle-translate"),this.paint.get("circle-translate-anchor"),i.angle,o),c=this.paint.get("circle-radius").evaluate(e,r)+this.paint.get("circle-stroke-width").evaluate(e,r),u="map"===this.paint.get("circle-pitch-alignment"),h=u?l:function(t,e){return l.map(function(t){return Ai(t,e)})}(0,s),f=u?c*o:c,p=0,d=n;pt.width||a.height>t.height||r.x>t.width-a.width||r.y>t.height-a.height)throw new RangeError("out of range source coordinates for image copy");if(a.width>e.width||a.height>e.height||n.x>e.width-a.width||n.y>e.height-a.height)throw new RangeError("out of range destination coordinates for image copy");for(var o=t.data,s=e.data,l=0;l80*r){n=i=t[0],a=o=t[1];for(var d=r;di&&(i=s),l>o&&(o=l);c=0!==(c=Math.max(i-n,o-a))?1/c:0}return Hi(f,p,r,n,a,c),p}function Ui(t,e,r,n,a){var i,o;if(a===fo(t,e,r,n)>0)for(i=e;i=e;i-=n)o=co(i,t[i],t[i+1],o);return o&&no(o,o.next)&&(uo(o),o=o.next),o}function qi(t,e){if(!t)return t;e||(e=t);var r,n=t;do{if(r=!1,n.steiner||!no(n,n.next)&&0!==ro(n.prev,n,n.next))n=n.next;else{if(uo(n),(n=e=n.prev)===n.next)break;r=!0}}while(r||n!==e);return e}function Hi(t,e,r,n,a,i,o){if(t){!o&&i&&function(t,e,r,n){var a=t;do{null===a.z&&(a.z=Qi(a.x,a.y,e,r,n)),a.prevZ=a.prev,a.nextZ=a.next,a=a.next}while(a!==t);a.prevZ.nextZ=null,a.prevZ=null,function(t){var e,r,n,a,i,o,s,l,c=1;do{for(r=t,t=null,i=null,o=0;r;){for(o++,n=r,s=0,e=0;e0||l>0&&n;)0!==s&&(0===l||!n||r.z<=n.z)?(a=r,r=r.nextZ,s--):(a=n,n=n.nextZ,l--),i?i.nextZ=a:t=a,a.prevZ=i,i=a;r=n}i.nextZ=null,c*=2}while(o>1)}(a)}(t,n,a,i);for(var s,l,c=t;t.prev!==t.next;)if(s=t.prev,l=t.next,i?Yi(t,n,a,i):Gi(t))e.push(s.i/r),e.push(t.i/r),e.push(l.i/r),uo(t),t=l.next,c=l.next;else if((t=l)===c){o?1===o?Hi(t=Wi(qi(t),e,r),e,r,n,a,i,2):2===o&&Xi(t,e,r,n,a,i):Hi(qi(t),e,r,n,a,i,1);break}}}function Gi(t){var e=t.prev,r=t,n=t.next;if(ro(e,r,n)>=0)return!1;for(var a=t.next.next;a!==t.prev;){if(to(e.x,e.y,r.x,r.y,n.x,n.y,a.x,a.y)&&ro(a.prev,a,a.next)>=0)return!1;a=a.next}return!0}function Yi(t,e,r,n){var a=t.prev,i=t,o=t.next;if(ro(a,i,o)>=0)return!1;for(var s=a.xi.x?a.x>o.x?a.x:o.x:i.x>o.x?i.x:o.x,u=a.y>i.y?a.y>o.y?a.y:o.y:i.y>o.y?i.y:o.y,h=Qi(s,l,e,r,n),f=Qi(c,u,e,r,n),p=t.prevZ,d=t.nextZ;p&&p.z>=h&&d&&d.z<=f;){if(p!==t.prev&&p!==t.next&&to(a.x,a.y,i.x,i.y,o.x,o.y,p.x,p.y)&&ro(p.prev,p,p.next)>=0)return!1;if(p=p.prevZ,d!==t.prev&&d!==t.next&&to(a.x,a.y,i.x,i.y,o.x,o.y,d.x,d.y)&&ro(d.prev,d,d.next)>=0)return!1;d=d.nextZ}for(;p&&p.z>=h;){if(p!==t.prev&&p!==t.next&&to(a.x,a.y,i.x,i.y,o.x,o.y,p.x,p.y)&&ro(p.prev,p,p.next)>=0)return!1;p=p.prevZ}for(;d&&d.z<=f;){if(d!==t.prev&&d!==t.next&&to(a.x,a.y,i.x,i.y,o.x,o.y,d.x,d.y)&&ro(d.prev,d,d.next)>=0)return!1;d=d.nextZ}return!0}function Wi(t,e,r){var n=t;do{var a=n.prev,i=n.next.next;!no(a,i)&&ao(a,n,n.next,i)&&so(a,i)&&so(i,a)&&(e.push(a.i/r),e.push(n.i/r),e.push(i.i/r),uo(n),uo(n.next),n=t=i),n=n.next}while(n!==t);return qi(n)}function Xi(t,e,r,n,a,i){var o=t;do{for(var s=o.next.next;s!==o.prev;){if(o.i!==s.i&&eo(o,s)){var l=lo(o,s);return o=qi(o,o.next),l=qi(l,l.next),Hi(o,e,r,n,a,i),void Hi(l,e,r,n,a,i)}s=s.next}o=o.next}while(o!==t)}function Zi(t,e){return t.x-e.x}function Ji(t,e){if(e=function(t,e){var r,n=e,a=t.x,i=t.y,o=-1/0;do{if(i<=n.y&&i>=n.next.y&&n.next.y!==n.y){var s=n.x+(i-n.y)*(n.next.x-n.x)/(n.next.y-n.y);if(s<=a&&s>o){if(o=s,s===a){if(i===n.y)return n;if(i===n.next.y)return n.next}r=n.x=n.x&&n.x>=u&&a!==n.x&&to(ir.x||n.x===r.x&&Ki(r,n)))&&(r=n,f=l)),n=n.next}while(n!==c);return r}(t,e)){var r=lo(e,t);qi(r,r.next)}}function Ki(t,e){return ro(t.prev,t,e.prev)<0&&ro(e.next,t,t.next)<0}function Qi(t,e,r,n,a){return(t=1431655765&((t=858993459&((t=252645135&((t=16711935&((t=32767*(t-r)*a)|t<<8))|t<<4))|t<<2))|t<<1))|(e=1431655765&((e=858993459&((e=252645135&((e=16711935&((e=32767*(e-n)*a)|e<<8))|e<<4))|e<<2))|e<<1))<<1}function $i(t){var e=t,r=t;do{(e.x=0&&(t-o)*(n-s)-(r-o)*(e-s)>=0&&(r-o)*(i-s)-(a-o)*(n-s)>=0}function eo(t,e){return t.next.i!==e.i&&t.prev.i!==e.i&&!function(t,e){var r=t;do{if(r.i!==t.i&&r.next.i!==t.i&&r.i!==e.i&&r.next.i!==e.i&&ao(r,r.next,t,e))return!0;r=r.next}while(r!==t);return!1}(t,e)&&(so(t,e)&&so(e,t)&&function(t,e){var r=t,n=!1,a=(t.x+e.x)/2,i=(t.y+e.y)/2;do{r.y>i!=r.next.y>i&&r.next.y!==r.y&&a<(r.next.x-r.x)*(i-r.y)/(r.next.y-r.y)+r.x&&(n=!n),r=r.next}while(r!==t);return n}(t,e)&&(ro(t.prev,t,e.prev)||ro(t,e.prev,e))||no(t,e)&&ro(t.prev,t,t.next)>0&&ro(e.prev,e,e.next)>0)}function ro(t,e,r){return(e.y-t.y)*(r.x-e.x)-(e.x-t.x)*(r.y-e.y)}function no(t,e){return t.x===e.x&&t.y===e.y}function ao(t,e,r,n){var a=oo(ro(t,e,r)),i=oo(ro(t,e,n)),o=oo(ro(r,n,t)),s=oo(ro(r,n,e));return a!==i&&o!==s||!(0!==a||!io(t,r,e))||!(0!==i||!io(t,n,e))||!(0!==o||!io(r,t,n))||!(0!==s||!io(r,e,n))}function io(t,e,r){return e.x<=Math.max(t.x,r.x)&&e.x>=Math.min(t.x,r.x)&&e.y<=Math.max(t.y,r.y)&&e.y>=Math.min(t.y,r.y)}function oo(t){return t>0?1:t<0?-1:0}function so(t,e){return ro(t.prev,t,t.next)<0?ro(t,e,t.next)>=0&&ro(t,t.prev,e)>=0:ro(t,e,t.prev)<0||ro(t,t.next,e)<0}function lo(t,e){var r=new ho(t.i,t.x,t.y),n=new ho(e.i,e.x,e.y),a=t.next,i=e.prev;return t.next=e,e.prev=t,r.next=a,a.prev=r,n.next=r,r.prev=n,i.next=n,n.prev=i,n}function co(t,e,r,n){var a=new ho(t,e,r);return n?(a.next=n.next,a.prev=n,n.next.prev=a,n.next=a):(a.prev=a,a.next=a),a}function uo(t){t.next.prev=t.prev,t.prev.next=t.next,t.prevZ&&(t.prevZ.nextZ=t.nextZ),t.nextZ&&(t.nextZ.prevZ=t.prevZ)}function ho(t,e,r){this.i=t,this.x=e,this.y=r,this.prev=null,this.next=null,this.z=null,this.prevZ=null,this.nextZ=null,this.steiner=!1}function fo(t,e,r,n){for(var a=0,i=e,o=r-n;in;){if(a-n>600){var o=a-n+1,s=r-n+1,l=Math.log(o),c=.5*Math.exp(2*l/3),u=.5*Math.sqrt(l*c*(o-c)/o)*(s-o/2<0?-1:1);t(e,r,Math.max(n,Math.floor(r-s*c/o+u)),Math.min(a,Math.floor(r+(o-s)*c/o+u)),i)}var h=e[r],f=n,p=a;for(go(e,n,r),i(e[a],h)>0&&go(e,n,a);f0;)p--}0===i(e[n],h)?go(e,n,p):go(e,++p,a),p<=r&&(n=p+1),r<=p&&(a=p-1)}}(t,e,r||0,n||t.length-1,a||vo)}function go(t,e,r){var n=t[e];t[e]=t[r],t[r]=n}function vo(t,e){return te?1:0}function mo(t,e){var r=t.length;if(r<=1)return[t];for(var n,a,i=[],o=0;o1)for(var l=0;l0&&(n+=t[a-1].length,r.holes.push(n))}return r},Ni.default=ji;var _o=function(t){this.zoom=t.zoom,this.overscaling=t.overscaling,this.layers=t.layers,this.layerIds=this.layers.map(function(t){return t.id}),this.index=t.index,this.hasPattern=!1,this.patternFeatures=[],this.layoutVertexArray=new Qn,this.indexArray=new da,this.indexArray2=new ga,this.programConfigurations=new Qa(Bi,t.layers,t.zoom),this.segments=new Oa,this.segments2=new Oa,this.stateDependentLayerIds=this.layers.filter(function(t){return t.isStateDependent()}).map(function(t){return t.id})};_o.prototype.populate=function(t,e){this.hasPattern=xo("fill",this.layers,e);for(var r=this.layers[0].layout.get("fill-sort-key"),n=[],a=0,i=t;a>3}if(i--,1===n||2===n)o+=t.readSVarint(),s+=t.readSVarint(),1===n&&(e&&l.push(e),e=[]),e.push(new a(o,s));else{if(7!==n)throw new Error("unknown command "+n);e&&e.push(e[0].clone())}}return e&&l.push(e),l},So.prototype.bbox=function(){var t=this._pbf;t.pos=this._geometry;for(var e=t.readVarint()+t.pos,r=1,n=0,a=0,i=0,o=1/0,s=-1/0,l=1/0,c=-1/0;t.pos>3}if(n--,1===r||2===r)(a+=t.readSVarint())s&&(s=a),(i+=t.readSVarint())c&&(c=i);else if(7!==r)throw new Error("unknown command "+r)}return[o,l,s,c]},So.prototype.toGeoJSON=function(t,e,r){var n,a,i=this.extent*Math.pow(2,r),o=this.extent*t,s=this.extent*e,l=this.loadGeometry(),c=So.types[this.type];function u(t){for(var e=0;e>3;e=1===n?t.readString():2===n?t.readFloat():3===n?t.readDouble():4===n?t.readVarint64():5===n?t.readVarint():6===n?t.readSVarint():7===n?t.readBoolean():null}return e}(r))}function zo(t,e,r){if(3===t){var n=new Co(r,r.readVarint()+r.pos);n.length&&(e[n.name]=n)}}Po.prototype.feature=function(t){if(t<0||t>=this._features.length)throw new Error("feature index out of bounds");this._pbf.pos=this._features[t];var e=this._pbf.readVarint()+this._pbf.pos;return new Ao(this._pbf,e,this.extent,this._keys,this._values)};var Io={VectorTile:function(t,e){this.layers=t.readFields(zo,{},e)},VectorTileFeature:Ao,VectorTileLayer:Co},Do=Io.VectorTileFeature.types,Ro=Math.pow(2,13);function Fo(t,e,r,n,a,i,o,s){t.emplaceBack(e,r,2*Math.floor(n*Ro)+o,a*Ro*2,i*Ro*2,Math.round(s))}var Bo=function(t){this.zoom=t.zoom,this.overscaling=t.overscaling,this.layers=t.layers,this.layerIds=this.layers.map(function(t){return t.id}),this.index=t.index,this.hasPattern=!1,this.layoutVertexArray=new ta,this.indexArray=new da,this.programConfigurations=new Qa(Mo,t.layers,t.zoom),this.segments=new Oa,this.stateDependentLayerIds=this.layers.filter(function(t){return t.isStateDependent()}).map(function(t){return t.id})};function No(t,e){return t.x===e.x&&(t.x<0||t.x>ei)||t.y===e.y&&(t.y<0||t.y>ei)}function jo(t){return t.every(function(t){return t.x<0})||t.every(function(t){return t.x>ei})||t.every(function(t){return t.y<0})||t.every(function(t){return t.y>ei})}Bo.prototype.populate=function(t,e){this.features=[],this.hasPattern=xo("fill-extrusion",this.layers,e);for(var r=0,n=t;r=1){var m=p[g-1];if(!No(v,m)){u.vertexLength+4>Oa.MAX_VERTEX_ARRAY_LENGTH&&(u=this.segments.prepareSegment(4,this.layoutVertexArray,this.indexArray));var y=v.sub(m)._perp()._unit(),x=m.dist(v);d+x>32768&&(d=0),Fo(this.layoutVertexArray,v.x,v.y,y.x,y.y,0,0,d),Fo(this.layoutVertexArray,v.x,v.y,y.x,y.y,0,1,d),d+=x,Fo(this.layoutVertexArray,m.x,m.y,y.x,y.y,0,0,d),Fo(this.layoutVertexArray,m.x,m.y,y.x,y.y,0,1,d);var b=u.vertexLength;this.indexArray.emplaceBack(b,b+2,b+1),this.indexArray.emplaceBack(b+1,b+2,b+3),u.vertexLength+=4,u.primitiveLength+=2}}}}if(u.vertexLength+s>Oa.MAX_VERTEX_ARRAY_LENGTH&&(u=this.segments.prepareSegment(s,this.layoutVertexArray,this.indexArray)),"Polygon"===Do[t.type]){for(var _=[],w=[],k=u.vertexLength,T=0,M=o;T=2&&t[u-1].equals(t[u-2]);)u--;for(var h=0;h0;if(M&&x>h){var S=f.dist(g);if(S>2*p){var E=f.sub(f.sub(g)._mult(p/S)._round());this.updateDistance(g,E),this.addCurrentVertex(E,m,0,0,d),g=E}}var L=g&&v,C=L?r:c?"butt":n;if(L&&"round"===C&&(ka&&(C="bevel"),"bevel"===C&&(k>2&&(C="flipbevel"),k100)b=y.mult(-1);else{var P=k*m.add(y).mag()/m.sub(y).mag();b._perp()._mult(P*(A?-1:1))}this.addCurrentVertex(f,b,0,0,d),this.addCurrentVertex(f,b.mult(-1),0,0,d)}else if("bevel"===C||"fakeround"===C){var O=-Math.sqrt(k*k-1),z=A?O:0,I=A?0:O;if(g&&this.addCurrentVertex(f,m,z,I,d),"fakeround"===C)for(var D=Math.round(180*T/Math.PI/20),R=1;R2*p){var U=f.add(v.sub(f)._mult(p/V)._round());this.updateDistance(f,U),this.addCurrentVertex(U,y,0,0,d),f=U}}}this.programConfigurations.populatePaintArrays(this.layoutVertexArray.length,e,o,s)}},Zo.prototype.addCurrentVertex=function(t,e,r,n,a,i){void 0===i&&(i=!1);var o=e.x+e.y*r,s=e.y-e.x*r,l=-e.x+e.y*n,c=-e.y-e.x*n;this.addHalfVertex(t,o,s,i,!1,r,a),this.addHalfVertex(t,l,c,i,!0,-n,a),this.distance>Xo/2&&0===this.totalDistance&&(this.distance=0,this.addCurrentVertex(t,e,r,n,a,i))},Zo.prototype.addHalfVertex=function(t,e,r,n,a,i,o){var s=t.x,l=t.y,c=.5*this.scaledDistance;this.layoutVertexArray.emplaceBack((s<<1)+(n?1:0),(l<<1)+(a?1:0),Math.round(63*e)+128,Math.round(63*r)+128,1+(0===i?0:i<0?-1:1)|(63&c)<<2,c>>6);var u=o.vertexLength++;this.e1>=0&&this.e2>=0&&(this.indexArray.emplaceBack(this.e1,this.e2,u),o.primitiveLength++),a?this.e2=u:this.e1=u},Zo.prototype.updateDistance=function(t,e){this.distance+=t.dist(e),this.scaledDistance=this.totalDistance>0?(this.clipStart+(this.clipEnd-this.clipStart)*this.distance/this.totalDistance)*(Xo-1):this.distance},dn("LineBucket",Zo,{omit:["layers","patternFeatures"]});var Jo=new Gn({"line-cap":new jn(Tt.layout_line["line-cap"]),"line-join":new Vn(Tt.layout_line["line-join"]),"line-miter-limit":new jn(Tt.layout_line["line-miter-limit"]),"line-round-limit":new jn(Tt.layout_line["line-round-limit"]),"line-sort-key":new Vn(Tt.layout_line["line-sort-key"])}),Ko={paint:new Gn({"line-opacity":new Vn(Tt.paint_line["line-opacity"]),"line-color":new Vn(Tt.paint_line["line-color"]),"line-translate":new jn(Tt.paint_line["line-translate"]),"line-translate-anchor":new jn(Tt.paint_line["line-translate-anchor"]),"line-width":new Vn(Tt.paint_line["line-width"]),"line-gap-width":new Vn(Tt.paint_line["line-gap-width"]),"line-offset":new Vn(Tt.paint_line["line-offset"]),"line-blur":new Vn(Tt.paint_line["line-blur"]),"line-dasharray":new qn(Tt.paint_line["line-dasharray"]),"line-pattern":new Un(Tt.paint_line["line-pattern"]),"line-gradient":new Hn(Tt.paint_line["line-gradient"])}),layout:Jo},Qo=new(function(t){function e(){t.apply(this,arguments)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.possiblyEvaluate=function(e,r){return r=new Pn(Math.floor(r.zoom),{now:r.now,fadeDuration:r.fadeDuration,zoomHistory:r.zoomHistory,transition:r.transition}),t.prototype.possiblyEvaluate.call(this,e,r)},e.prototype.evaluate=function(e,r,n,a){return r=h({},r,{zoom:Math.floor(r.zoom)}),t.prototype.evaluate.call(this,e,r,n,a)},e}(Vn))(Ko.paint.properties["line-width"].specification);Qo.useIntegerZoom=!0;var $o=function(t){function e(e){t.call(this,e,Ko)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype._handleSpecialPaintPropertyUpdate=function(t){"line-gradient"===t&&this._updateGradient()},e.prototype._updateGradient=function(){var t=this._transitionablePaint._values["line-gradient"].value.expression;this.gradient=Ii(t,"lineProgress"),this.gradientTexture=null},e.prototype.recalculate=function(e){t.prototype.recalculate.call(this,e),this.paint._values["line-floorwidth"]=Qo.possiblyEvaluate(this._transitioningPaint._values["line-width"].value,e)},e.prototype.createBucket=function(t){return new Zo(t)},e.prototype.queryRadius=function(t){var e=t,r=ts(mi("line-width",this,e),mi("line-gap-width",this,e)),n=mi("line-offset",this,e);return r/2+Math.abs(n)+yi(this.paint.get("line-translate"))},e.prototype.queryIntersectsFeature=function(t,e,r,n,i,o,s){var l=xi(t,this.paint.get("line-translate"),this.paint.get("line-translate-anchor"),o.angle,s),c=s/2*ts(this.paint.get("line-width").evaluate(e,r),this.paint.get("line-gap-width").evaluate(e,r)),u=this.paint.get("line-offset").evaluate(e,r);return u&&(n=function(t,e){for(var r=[],n=new a(0,0),i=0;i=3)for(var i=0;i0?e+2*t:t}var es=Jn([{name:"a_pos_offset",components:4,type:"Int16"},{name:"a_data",components:4,type:"Uint16"}]),rs=Jn([{name:"a_projected_pos",components:3,type:"Float32"}],4),ns=(Jn([{name:"a_fade_opacity",components:1,type:"Uint32"}],4),Jn([{name:"a_placed",components:2,type:"Uint8"},{name:"a_shift",components:2,type:"Float32"}])),as=(Jn([{type:"Int16",name:"anchorPointX"},{type:"Int16",name:"anchorPointY"},{type:"Int16",name:"x1"},{type:"Int16",name:"y1"},{type:"Int16",name:"x2"},{type:"Int16",name:"y2"},{type:"Uint32",name:"featureIndex"},{type:"Uint16",name:"sourceLayerIndex"},{type:"Uint16",name:"bucketIndex"},{type:"Int16",name:"radius"},{type:"Int16",name:"signedDistanceFromAnchor"}]),Jn([{name:"a_pos",components:2,type:"Int16"},{name:"a_anchor_pos",components:2,type:"Int16"},{name:"a_extrude",components:2,type:"Int16"}],4)),is=Jn([{name:"a_pos",components:2,type:"Int16"},{name:"a_anchor_pos",components:2,type:"Int16"},{name:"a_extrude",components:2,type:"Int16"}],4);function os(t,e,r){return t.sections.forEach(function(t){t.text=function(t,e,r){var n=e.layout.get("text-transform").evaluate(r,{});return"uppercase"===n?t=t.toLocaleUpperCase():"lowercase"===n&&(t=t.toLocaleLowerCase()),Cn.applyArabicShaping&&(t=Cn.applyArabicShaping(t)),t}(t.text,e,r)}),t}Jn([{type:"Int16",name:"anchorX"},{type:"Int16",name:"anchorY"},{type:"Uint16",name:"glyphStartIndex"},{type:"Uint16",name:"numGlyphs"},{type:"Uint32",name:"vertexStartIndex"},{type:"Uint32",name:"lineStartIndex"},{type:"Uint32",name:"lineLength"},{type:"Uint16",name:"segment"},{type:"Uint16",name:"lowerSize"},{type:"Uint16",name:"upperSize"},{type:"Float32",name:"lineOffsetX"},{type:"Float32",name:"lineOffsetY"},{type:"Uint8",name:"writingMode"},{type:"Uint8",name:"placedOrientation"},{type:"Uint8",name:"hidden"},{type:"Uint32",name:"crossTileID"}]),Jn([{type:"Int16",name:"anchorX"},{type:"Int16",name:"anchorY"},{type:"Int16",name:"rightJustifiedTextSymbolIndex"},{type:"Int16",name:"centerJustifiedTextSymbolIndex"},{type:"Int16",name:"leftJustifiedTextSymbolIndex"},{type:"Int16",name:"verticalPlacedTextSymbolIndex"},{type:"Uint16",name:"key"},{type:"Uint16",name:"textBoxStartIndex"},{type:"Uint16",name:"textBoxEndIndex"},{type:"Uint16",name:"verticalTextBoxStartIndex"},{type:"Uint16",name:"verticalTextBoxEndIndex"},{type:"Uint16",name:"iconBoxStartIndex"},{type:"Uint16",name:"iconBoxEndIndex"},{type:"Uint16",name:"featureIndex"},{type:"Uint16",name:"numHorizontalGlyphVertices"},{type:"Uint16",name:"numVerticalGlyphVertices"},{type:"Uint16",name:"numIconVertices"},{type:"Uint32",name:"crossTileID"},{type:"Float32",name:"textBoxScale"},{type:"Float32",name:"radialTextOffset"}]),Jn([{type:"Float32",name:"offsetX"}]),Jn([{type:"Int16",name:"x"},{type:"Int16",name:"y"},{type:"Int16",name:"tileUnitDistanceFromAnchor"}]);var ss={"!":"\ufe15","#":"\uff03",$:"\uff04","%":"\uff05","&":"\uff06","(":"\ufe35",")":"\ufe36","*":"\uff0a","+":"\uff0b",",":"\ufe10","-":"\ufe32",".":"\u30fb","/":"\uff0f",":":"\ufe13",";":"\ufe14","<":"\ufe3f","=":"\uff1d",">":"\ufe40","?":"\ufe16","@":"\uff20","[":"\ufe47","\\":"\uff3c","]":"\ufe48","^":"\uff3e",_:"\ufe33","`":"\uff40","{":"\ufe37","|":"\u2015","}":"\ufe38","~":"\uff5e","\xa2":"\uffe0","\xa3":"\uffe1","\xa5":"\uffe5","\xa6":"\uffe4","\xac":"\uffe2","\xaf":"\uffe3","\u2013":"\ufe32","\u2014":"\ufe31","\u2018":"\ufe43","\u2019":"\ufe44","\u201c":"\ufe41","\u201d":"\ufe42","\u2026":"\ufe19","\u2027":"\u30fb","\u20a9":"\uffe6","\u3001":"\ufe11","\u3002":"\ufe12","\u3008":"\ufe3f","\u3009":"\ufe40","\u300a":"\ufe3d","\u300b":"\ufe3e","\u300c":"\ufe41","\u300d":"\ufe42","\u300e":"\ufe43","\u300f":"\ufe44","\u3010":"\ufe3b","\u3011":"\ufe3c","\u3014":"\ufe39","\u3015":"\ufe3a","\u3016":"\ufe17","\u3017":"\ufe18","\uff01":"\ufe15","\uff08":"\ufe35","\uff09":"\ufe36","\uff0c":"\ufe10","\uff0d":"\ufe32","\uff0e":"\u30fb","\uff1a":"\ufe13","\uff1b":"\ufe14","\uff1c":"\ufe3f","\uff1e":"\ufe40","\uff1f":"\ufe16","\uff3b":"\ufe47","\uff3d":"\ufe48","\uff3f":"\ufe33","\uff5b":"\ufe37","\uff5c":"\u2015","\uff5d":"\ufe38","\uff5f":"\ufe35","\uff60":"\ufe36","\uff61":"\ufe12","\uff62":"\ufe41","\uff63":"\ufe42"},ls=24,cs={horizontal:1,vertical:2,horizontalOnly:3},us=function(){this.text="",this.sectionIndex=[],this.sections=[]};function hs(t,e,r,n,a,i,o,s,l,c,u){var h,f=us.fromFeature(t,r);c===cs.vertical&&f.verticalizePunctuation();var p=Cn.processBidirectionalText,d=Cn.processStyledBidirectionalText;if(p&&1===f.sections.length){h=[];for(var g=0,v=p(f.toString(),ms(f,s,n,e));g=0&&n>=t&&fs[this.text.charCodeAt(n)];n--)r--;this.text=this.text.substring(t,r),this.sectionIndex=this.sectionIndex.slice(t,r)},us.prototype.substring=function(t,e){var r=new us;return r.text=this.text.substring(t,e),r.sectionIndex=this.sectionIndex.slice(t,e),r.sections=this.sections,r},us.prototype.toString=function(){return this.text},us.prototype.getMaxScale=function(){var t=this;return this.sectionIndex.reduce(function(e,r){return Math.max(e,t.sections[r].scale)},0)};var fs={9:!0,10:!0,11:!0,12:!0,13:!0,32:!0},ps={};function ds(t,e,r,n){var a=Math.pow(t-e,2);return n?t=0,l=0,c=0;c0)&&("constant"!==a.value.kind||a.value.value.length>0),l="constant"!==o.value.kind||o.value.value&&o.value.value.length>0,c=n.get("symbol-sort-key");if(this.features=[],s||l){for(var u=e.iconDependencies,h=e.glyphDependencies,f=new Pn(this.zoom),p=0,d=t;p=0;for(var A=0,S=x.sections;A=0;s--)i[s]={x:e[s].x,y:e[s].y,tileUnitDistanceFromAnchor:a},s>0&&(a+=e[s-1].dist(e[s]));for(var l=0;l0;this.addCollisionDebugVertices(i,o,s,l,c?this.collisionCircle:this.collisionBox,a.anchorPoint,r,c)}},Os.prototype.generateCollisionDebugBuffers=function(){for(var t=0;t0},Os.prototype.hasIconData=function(){return this.icon.segments.get().length>0},Os.prototype.hasCollisionBoxData=function(){return this.collisionBox.segments.get().length>0},Os.prototype.hasCollisionCircleData=function(){return this.collisionCircle.segments.get().length>0},Os.prototype.addIndicesForPlacedTextSymbol=function(t){for(var e=this.text.placedSymbolArray.get(t),r=e.vertexStartIndex+4*e.numGlyphs,n=e.vertexStartIndex;n1||this.icon.segments.get().length>1)){this.symbolInstanceIndexes=this.getSortedSymbolIndexes(t),this.sortedAngle=t,this.text.indexArray.clear(),this.icon.indexArray.clear(),this.featureSortOrder=[];for(var r=0,n=this.symbolInstanceIndexes;r=0&&n.indexOf(t)===r&&e.addIndicesForPlacedTextSymbol(t)}),i.verticalPlacedTextSymbolIndex>=0&&this.addIndicesForPlacedTextSymbol(i.verticalPlacedTextSymbolIndex);var o=this.icon.placedSymbolArray.get(a);if(o.numGlyphs){var s=o.vertexStartIndex;this.icon.indexArray.emplaceBack(s,s+1,s+2),this.icon.indexArray.emplaceBack(s+1,s+2,s+3)}}this.text.indexBuffer&&this.text.indexBuffer.updateData(this.text.indexArray),this.icon.indexBuffer&&this.icon.indexBuffer.updateData(this.icon.indexArray)}},dn("SymbolBucket",Os,{omit:["layers","collisionBoxArray","features","compareText"]}),Os.MAX_GLYPHS=65535,Os.addDynamicAttributes=Ls;var zs=new Gn({"symbol-placement":new jn(Tt.layout_symbol["symbol-placement"]),"symbol-spacing":new jn(Tt.layout_symbol["symbol-spacing"]),"symbol-avoid-edges":new jn(Tt.layout_symbol["symbol-avoid-edges"]),"symbol-sort-key":new Vn(Tt.layout_symbol["symbol-sort-key"]),"symbol-z-order":new jn(Tt.layout_symbol["symbol-z-order"]),"icon-allow-overlap":new jn(Tt.layout_symbol["icon-allow-overlap"]),"icon-ignore-placement":new jn(Tt.layout_symbol["icon-ignore-placement"]),"icon-optional":new jn(Tt.layout_symbol["icon-optional"]),"icon-rotation-alignment":new jn(Tt.layout_symbol["icon-rotation-alignment"]),"icon-size":new Vn(Tt.layout_symbol["icon-size"]),"icon-text-fit":new jn(Tt.layout_symbol["icon-text-fit"]),"icon-text-fit-padding":new jn(Tt.layout_symbol["icon-text-fit-padding"]),"icon-image":new Vn(Tt.layout_symbol["icon-image"]),"icon-rotate":new Vn(Tt.layout_symbol["icon-rotate"]),"icon-padding":new jn(Tt.layout_symbol["icon-padding"]),"icon-keep-upright":new jn(Tt.layout_symbol["icon-keep-upright"]),"icon-offset":new Vn(Tt.layout_symbol["icon-offset"]),"icon-anchor":new Vn(Tt.layout_symbol["icon-anchor"]),"icon-pitch-alignment":new jn(Tt.layout_symbol["icon-pitch-alignment"]),"text-pitch-alignment":new jn(Tt.layout_symbol["text-pitch-alignment"]),"text-rotation-alignment":new jn(Tt.layout_symbol["text-rotation-alignment"]),"text-field":new Vn(Tt.layout_symbol["text-field"]),"text-font":new Vn(Tt.layout_symbol["text-font"]),"text-size":new Vn(Tt.layout_symbol["text-size"]),"text-max-width":new Vn(Tt.layout_symbol["text-max-width"]),"text-line-height":new jn(Tt.layout_symbol["text-line-height"]),"text-letter-spacing":new Vn(Tt.layout_symbol["text-letter-spacing"]),"text-justify":new Vn(Tt.layout_symbol["text-justify"]),"text-radial-offset":new Vn(Tt.layout_symbol["text-radial-offset"]),"text-variable-anchor":new jn(Tt.layout_symbol["text-variable-anchor"]),"text-anchor":new Vn(Tt.layout_symbol["text-anchor"]),"text-max-angle":new jn(Tt.layout_symbol["text-max-angle"]),"text-writing-mode":new jn(Tt.layout_symbol["text-writing-mode"]),"text-rotate":new Vn(Tt.layout_symbol["text-rotate"]),"text-padding":new jn(Tt.layout_symbol["text-padding"]),"text-keep-upright":new jn(Tt.layout_symbol["text-keep-upright"]),"text-transform":new Vn(Tt.layout_symbol["text-transform"]),"text-offset":new Vn(Tt.layout_symbol["text-offset"]),"text-allow-overlap":new jn(Tt.layout_symbol["text-allow-overlap"]),"text-ignore-placement":new jn(Tt.layout_symbol["text-ignore-placement"]),"text-optional":new jn(Tt.layout_symbol["text-optional"])}),Is={paint:new Gn({"icon-opacity":new Vn(Tt.paint_symbol["icon-opacity"]),"icon-color":new Vn(Tt.paint_symbol["icon-color"]),"icon-halo-color":new Vn(Tt.paint_symbol["icon-halo-color"]),"icon-halo-width":new Vn(Tt.paint_symbol["icon-halo-width"]),"icon-halo-blur":new Vn(Tt.paint_symbol["icon-halo-blur"]),"icon-translate":new jn(Tt.paint_symbol["icon-translate"]),"icon-translate-anchor":new jn(Tt.paint_symbol["icon-translate-anchor"]),"text-opacity":new Vn(Tt.paint_symbol["text-opacity"]),"text-color":new Vn(Tt.paint_symbol["text-color"],{runtimeType:Ft,getOverride:function(t){return t.textColor},hasOverride:function(t){return!!t.textColor}}),"text-halo-color":new Vn(Tt.paint_symbol["text-halo-color"]),"text-halo-width":new Vn(Tt.paint_symbol["text-halo-width"]),"text-halo-blur":new Vn(Tt.paint_symbol["text-halo-blur"]),"text-translate":new jn(Tt.paint_symbol["text-translate"]),"text-translate-anchor":new jn(Tt.paint_symbol["text-translate-anchor"])}),layout:zs},Ds=function(t){this.type=t.property.overrides?t.property.overrides.runtimeType:zt,this.defaultValue=t};Ds.prototype.evaluate=function(t){if(t.formattedSection){var e=this.defaultValue.property.overrides;if(e&&e.hasOverride(t.formattedSection))return e.getOverride(t.formattedSection)}return t.feature&&t.featureState?this.defaultValue.evaluate(t.feature,t.featureState):this.defaultValue.property.specification.default},Ds.prototype.eachChild=function(t){this.defaultValue.isConstant()||t(this.defaultValue.value._styleExpression.expression)},Ds.prototype.possibleOutputs=function(){return[void 0]},Ds.prototype.serialize=function(){return null},dn("FormatSectionOverride",Ds,{omit:["defaultValue"]});var Rs=function(t){function e(e){t.call(this,e,Is)}return t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e,e.prototype.recalculate=function(e){if(t.prototype.recalculate.call(this,e),"auto"===this.layout.get("icon-rotation-alignment")&&("point"!==this.layout.get("symbol-placement")?this.layout._values["icon-rotation-alignment"]="map":this.layout._values["icon-rotation-alignment"]="viewport"),"auto"===this.layout.get("text-rotation-alignment")&&("point"!==this.layout.get("symbol-placement")?this.layout._values["text-rotation-alignment"]="map":this.layout._values["text-rotation-alignment"]="viewport"),"auto"===this.layout.get("text-pitch-alignment")&&(this.layout._values["text-pitch-alignment"]=this.layout.get("text-rotation-alignment")),"auto"===this.layout.get("icon-pitch-alignment")&&(this.layout._values["icon-pitch-alignment"]=this.layout.get("icon-rotation-alignment")),"point"===this.layout.get("symbol-placement")){var r=this.layout.get("text-writing-mode");if(r){for(var n=[],a=0,i=r;a=0;f--){var p=o[f];if(!(h.w>p.w||h.h>p.h)){if(h.x=p.x,h.y=p.y,l=Math.max(l,h.y+h.h),s=Math.max(s,h.x+h.w),h.w===p.w&&h.h===p.h){var d=o.pop();f>1,u=-7,h=r?a-1:0,f=r?-1:1,p=t[e+h];for(h+=f,i=p&(1<<-u)-1,p>>=-u,u+=s;u>0;i=256*i+t[e+h],h+=f,u-=8);for(o=i&(1<<-u)-1,i>>=-u,u+=n;u>0;o=256*o+t[e+h],h+=f,u-=8);if(0===i)i=1-c;else{if(i===l)return o?NaN:1/0*(p?-1:1);o+=Math.pow(2,n),i-=c}return(p?-1:1)*o*Math.pow(2,i-n)},$s=function(t,e,r,n,a,i){var o,s,l,c=8*i-a-1,u=(1<>1,f=23===a?Math.pow(2,-24)-Math.pow(2,-77):0,p=n?0:i-1,d=n?1:-1,g=e<0||0===e&&1/e<0?1:0;for(e=Math.abs(e),isNaN(e)||e===1/0?(s=isNaN(e)?1:0,o=u):(o=Math.floor(Math.log(e)/Math.LN2),e*(l=Math.pow(2,-o))<1&&(o--,l*=2),(e+=o+h>=1?f/l:f*Math.pow(2,1-h))*l>=2&&(o++,l/=2),o+h>=u?(s=0,o=u):o+h>=1?(s=(e*l-1)*Math.pow(2,a),o+=h):(s=e*Math.pow(2,h-1)*Math.pow(2,a),o=0));a>=8;t[r+p]=255&s,p+=d,s/=256,a-=8);for(o=o<0;t[r+p]=255&o,p+=d,o/=256,c-=8);t[r+p-d]|=128*g},tl=el;function el(t){this.buf=ArrayBuffer.isView&&ArrayBuffer.isView(t)?t:new Uint8Array(t||0),this.pos=0,this.type=0,this.length=this.buf.length}function rl(t){return t.type===el.Bytes?t.readVarint()+t.pos:t.pos+1}function nl(t,e,r){return r?4294967296*e+(t>>>0):4294967296*(e>>>0)+(t>>>0)}function al(t,e,r){var n=e<=16383?1:e<=2097151?2:e<=268435455?3:Math.floor(Math.log(e)/(7*Math.LN2));r.realloc(n);for(var a=r.pos-1;a>=t;a--)r.buf[a+n]=r.buf[a]}function il(t,e){for(var r=0;r>>8,t[r+2]=e>>>16,t[r+3]=e>>>24}function vl(t,e){return(t[e]|t[e+1]<<8|t[e+2]<<16)+(t[e+3]<<24)}el.Varint=0,el.Fixed64=1,el.Bytes=2,el.Fixed32=5,el.prototype={destroy:function(){this.buf=null},readFields:function(t,e,r){for(r=r||this.length;this.pos>3,i=this.pos;this.type=7&n,t(a,e,this),this.pos===i&&this.skip(n)}return e},readMessage:function(t,e){return this.readFields(t,e,this.readVarint()+this.pos)},readFixed32:function(){var t=dl(this.buf,this.pos);return this.pos+=4,t},readSFixed32:function(){var t=vl(this.buf,this.pos);return this.pos+=4,t},readFixed64:function(){var t=dl(this.buf,this.pos)+4294967296*dl(this.buf,this.pos+4);return this.pos+=8,t},readSFixed64:function(){var t=dl(this.buf,this.pos)+4294967296*vl(this.buf,this.pos+4);return this.pos+=8,t},readFloat:function(){var t=Qs(this.buf,this.pos,!0,23,4);return this.pos+=4,t},readDouble:function(){var t=Qs(this.buf,this.pos,!0,52,8);return this.pos+=8,t},readVarint:function(t){var e,r,n=this.buf;return e=127&(r=n[this.pos++]),r<128?e:(e|=(127&(r=n[this.pos++]))<<7,r<128?e:(e|=(127&(r=n[this.pos++]))<<14,r<128?e:(e|=(127&(r=n[this.pos++]))<<21,r<128?e:function(t,e,r){var n,a,i=r.buf;if(n=(112&(a=i[r.pos++]))>>4,a<128)return nl(t,n,e);if(n|=(127&(a=i[r.pos++]))<<3,a<128)return nl(t,n,e);if(n|=(127&(a=i[r.pos++]))<<10,a<128)return nl(t,n,e);if(n|=(127&(a=i[r.pos++]))<<17,a<128)return nl(t,n,e);if(n|=(127&(a=i[r.pos++]))<<24,a<128)return nl(t,n,e);if(n|=(1&(a=i[r.pos++]))<<31,a<128)return nl(t,n,e);throw new Error("Expected varint not more than 10 bytes")}(e|=(15&(r=n[this.pos]))<<28,t,this))))},readVarint64:function(){return this.readVarint(!0)},readSVarint:function(){var t=this.readVarint();return t%2==1?(t+1)/-2:t/2},readBoolean:function(){return Boolean(this.readVarint())},readString:function(){var t=this.readVarint()+this.pos,e=function(t,e,r){for(var n="",a=e;a239?4:l>223?3:l>191?2:1;if(a+u>r)break;1===u?l<128&&(c=l):2===u?128==(192&(i=t[a+1]))&&(c=(31&l)<<6|63&i)<=127&&(c=null):3===u?(i=t[a+1],o=t[a+2],128==(192&i)&&128==(192&o)&&((c=(15&l)<<12|(63&i)<<6|63&o)<=2047||c>=55296&&c<=57343)&&(c=null)):4===u&&(i=t[a+1],o=t[a+2],s=t[a+3],128==(192&i)&&128==(192&o)&&128==(192&s)&&((c=(15&l)<<18|(63&i)<<12|(63&o)<<6|63&s)<=65535||c>=1114112)&&(c=null)),null===c?(c=65533,u=1):c>65535&&(c-=65536,n+=String.fromCharCode(c>>>10&1023|55296),c=56320|1023&c),n+=String.fromCharCode(c),a+=u}return n}(this.buf,this.pos,t);return this.pos=t,e},readBytes:function(){var t=this.readVarint()+this.pos,e=this.buf.subarray(this.pos,t);return this.pos=t,e},readPackedVarint:function(t,e){if(this.type!==el.Bytes)return t.push(this.readVarint(e));var r=rl(this);for(t=t||[];this.pos127;);else if(e===el.Bytes)this.pos=this.readVarint()+this.pos;else if(e===el.Fixed32)this.pos+=4;else{if(e!==el.Fixed64)throw new Error("Unimplemented type: "+e);this.pos+=8}},writeTag:function(t,e){this.writeVarint(t<<3|e)},realloc:function(t){for(var e=this.length||16;e268435455||t<0?function(t,e){var r,n;if(t>=0?(r=t%4294967296|0,n=t/4294967296|0):(n=~(-t/4294967296),4294967295^(r=~(-t%4294967296))?r=r+1|0:(r=0,n=n+1|0)),t>=0x10000000000000000||t<-0x10000000000000000)throw new Error("Given varint doesn't fit into 10 bytes");e.realloc(10),function(t,e,r){r.buf[r.pos++]=127&t|128,t>>>=7,r.buf[r.pos++]=127&t|128,t>>>=7,r.buf[r.pos++]=127&t|128,t>>>=7,r.buf[r.pos++]=127&t|128,t>>>=7,r.buf[r.pos]=127&t}(r,0,e),function(t,e){var r=(7&t)<<4;e.buf[e.pos++]|=r|((t>>>=3)?128:0),t&&(e.buf[e.pos++]=127&t|((t>>>=7)?128:0),t&&(e.buf[e.pos++]=127&t|((t>>>=7)?128:0),t&&(e.buf[e.pos++]=127&t|((t>>>=7)?128:0),t&&(e.buf[e.pos++]=127&t|((t>>>=7)?128:0),t&&(e.buf[e.pos++]=127&t)))))}(n,e)}(t,this):(this.realloc(4),this.buf[this.pos++]=127&t|(t>127?128:0),t<=127||(this.buf[this.pos++]=127&(t>>>=7)|(t>127?128:0),t<=127||(this.buf[this.pos++]=127&(t>>>=7)|(t>127?128:0),t<=127||(this.buf[this.pos++]=t>>>7&127))))},writeSVarint:function(t){this.writeVarint(t<0?2*-t-1:2*t)},writeBoolean:function(t){this.writeVarint(Boolean(t))},writeString:function(t){t=String(t),this.realloc(4*t.length),this.pos++;var e=this.pos;this.pos=function(t,e,r){for(var n,a,i=0;i55295&&n<57344){if(!a){n>56319||i+1===e.length?(t[r++]=239,t[r++]=191,t[r++]=189):a=n;continue}if(n<56320){t[r++]=239,t[r++]=191,t[r++]=189,a=n;continue}n=a-55296<<10|n-56320|65536,a=null}else a&&(t[r++]=239,t[r++]=191,t[r++]=189,a=null);n<128?t[r++]=n:(n<2048?t[r++]=n>>6|192:(n<65536?t[r++]=n>>12|224:(t[r++]=n>>18|240,t[r++]=n>>12&63|128),t[r++]=n>>6&63|128),t[r++]=63&n|128)}return r}(this.buf,t,this.pos);var r=this.pos-e;r>=128&&al(e,r,this),this.pos=e-1,this.writeVarint(r),this.pos+=r},writeFloat:function(t){this.realloc(4),$s(this.buf,t,this.pos,!0,23,4),this.pos+=4},writeDouble:function(t){this.realloc(8),$s(this.buf,t,this.pos,!0,52,8),this.pos+=8},writeBytes:function(t){var e=t.length;this.writeVarint(e),this.realloc(e);for(var r=0;r=128&&al(r,n,this),this.pos=r-1,this.writeVarint(n),this.pos+=n},writeMessage:function(t,e,r){this.writeTag(t,el.Bytes),this.writeRawMessage(e,r)},writePackedVarint:function(t,e){e.length&&this.writeMessage(t,il,e)},writePackedSVarint:function(t,e){e.length&&this.writeMessage(t,ol,e)},writePackedBoolean:function(t,e){e.length&&this.writeMessage(t,cl,e)},writePackedFloat:function(t,e){e.length&&this.writeMessage(t,sl,e)},writePackedDouble:function(t,e){e.length&&this.writeMessage(t,ll,e)},writePackedFixed32:function(t,e){e.length&&this.writeMessage(t,ul,e)},writePackedSFixed32:function(t,e){e.length&&this.writeMessage(t,hl,e)},writePackedFixed64:function(t,e){e.length&&this.writeMessage(t,fl,e)},writePackedSFixed64:function(t,e){e.length&&this.writeMessage(t,pl,e)},writeBytesField:function(t,e){this.writeTag(t,el.Bytes),this.writeBytes(e)},writeFixed32Field:function(t,e){this.writeTag(t,el.Fixed32),this.writeFixed32(e)},writeSFixed32Field:function(t,e){this.writeTag(t,el.Fixed32),this.writeSFixed32(e)},writeFixed64Field:function(t,e){this.writeTag(t,el.Fixed64),this.writeFixed64(e)},writeSFixed64Field:function(t,e){this.writeTag(t,el.Fixed64),this.writeSFixed64(e)},writeVarintField:function(t,e){this.writeTag(t,el.Varint),this.writeVarint(e)},writeSVarintField:function(t,e){this.writeTag(t,el.Varint),this.writeSVarint(e)},writeStringField:function(t,e){this.writeTag(t,el.Bytes),this.writeString(e)},writeFloatField:function(t,e){this.writeTag(t,el.Fixed32),this.writeFloat(e)},writeDoubleField:function(t,e){this.writeTag(t,el.Fixed64),this.writeDouble(e)},writeBooleanField:function(t,e){this.writeVarintField(t,Boolean(e))}};var ml=3;function yl(t,e,r){1===t&&r.readMessage(xl,e)}function xl(t,e,r){if(3===t){var n=r.readMessage(bl,{}),a=n.id,i=n.bitmap,o=n.width,s=n.height,l=n.left,c=n.top,u=n.advance;e.push({id:a,bitmap:new Pi({width:o+2*ml,height:s+2*ml},i),metrics:{width:o,height:s,left:l,top:c,advance:u}})}}function bl(t,e,r){1===t?e.id=r.readVarint():2===t?e.bitmap=r.readBytes():3===t?e.width=r.readVarint():4===t?e.height=r.readVarint():5===t?e.left=r.readSVarint():6===t?e.top=r.readSVarint():7===t&&(e.advance=r.readVarint())}var _l=ml,wl=function(t){var e=this;this._callback=t,this._triggered=!1,"undefined"!=typeof MessageChannel&&(this._channel=new MessageChannel,this._channel.port2.onmessage=function(){e._triggered=!1,e._callback()})};wl.prototype.trigger=function(){var t=this;this._triggered||(this._triggered=!0,this._channel?this._channel.port1.postMessage(!0):setTimeout(function(){t._triggered=!1,t._callback()},0))};var kl=function(t,e,r){this.target=t,this.parent=e,this.mapId=r,this.callbacks={},this.tasks={},this.taskQueue=[],this.cancelCallbacks={},v(["receive","process"],this),this.invoker=new wl(this.process),this.target.addEventListener("message",this.receive,!1)};function Tl(t,e,r){var n=2*Math.PI*6378137/256/Math.pow(2,r);return[t*n-2*Math.PI*6378137/2,e*n-2*Math.PI*6378137/2]}kl.prototype.send=function(t,e,r,n){var a=this,i=Math.round(1e18*Math.random()).toString(36).substring(0,10);r&&(this.callbacks[i]=r);var o=[];return this.target.postMessage({id:i,type:t,hasCallback:!!r,targetMapId:n,sourceMapId:this.mapId,data:vn(e,o)},o),{cancel:function(){r&&delete a.callbacks[i],a.target.postMessage({id:i,type:"",targetMapId:n,sourceMapId:a.mapId})}}},kl.prototype.receive=function(t){var e=t.data,r=e.id;if(r&&(!e.targetMapId||this.mapId===e.targetMapId))if(""===e.type){delete this.tasks[r];var n=this.cancelCallbacks[r];delete this.cancelCallbacks[r],n&&n()}else this.tasks[r]=e,this.taskQueue.push(r),this.invoker.trigger()},kl.prototype.process=function(){var t=this;if(this.taskQueue.length){var e=this.taskQueue.shift(),r=this.tasks[e];if(delete this.tasks[e],this.taskQueue.length&&this.invoker.trigger(),r)if(""===r.type){var n=this.callbacks[e];delete this.callbacks[e],n&&(r.error?n(mn(r.error)):n(null,mn(r.data)))}else{var a=!1,i=r.hasCallback?function(r,n){a=!0,delete t.cancelCallbacks[e];var i=[];t.target.postMessage({id:e,type:"",sourceMapId:t.mapId,error:r?vn(r):null,data:vn(n,i)},i)}:function(t){a=!0},o=null,s=mn(r.data);if(this.parent[r.type])o=this.parent[r.type](r.sourceMapId,s,i);else if(this.parent.getWorkerSource){var l=r.type.split(".");o=this.parent.getWorkerSource(r.sourceMapId,l[0],s.source)[l[1]](s,i)}else i(new Error("Could not find function "+r.type));!a&&o&&o.cancel&&(this.cancelCallbacks[e]=o.cancel)}}},kl.prototype.remove=function(){this.target.removeEventListener("message",this.receive,!1)};var Ml=function(t,e){t&&(e?this.setSouthWest(t).setNorthEast(e):4===t.length?this.setSouthWest([t[0],t[1]]).setNorthEast([t[2],t[3]]):this.setSouthWest(t[0]).setNorthEast(t[1]))};Ml.prototype.setNorthEast=function(t){return this._ne=t instanceof Al?new Al(t.lng,t.lat):Al.convert(t),this},Ml.prototype.setSouthWest=function(t){return this._sw=t instanceof Al?new Al(t.lng,t.lat):Al.convert(t),this},Ml.prototype.extend=function(t){var e,r,n=this._sw,a=this._ne;if(t instanceof Al)e=t,r=t;else{if(!(t instanceof Ml))return Array.isArray(t)?t.every(Array.isArray)?this.extend(Ml.convert(t)):this.extend(Al.convert(t)):this;if(e=t._sw,r=t._ne,!e||!r)return this}return n||a?(n.lng=Math.min(e.lng,n.lng),n.lat=Math.min(e.lat,n.lat),a.lng=Math.max(r.lng,a.lng),a.lat=Math.max(r.lat,a.lat)):(this._sw=new Al(e.lng,e.lat),this._ne=new Al(r.lng,r.lat)),this},Ml.prototype.getCenter=function(){return new Al((this._sw.lng+this._ne.lng)/2,(this._sw.lat+this._ne.lat)/2)},Ml.prototype.getSouthWest=function(){return this._sw},Ml.prototype.getNorthEast=function(){return this._ne},Ml.prototype.getNorthWest=function(){return new Al(this.getWest(),this.getNorth())},Ml.prototype.getSouthEast=function(){return new Al(this.getEast(),this.getSouth())},Ml.prototype.getWest=function(){return this._sw.lng},Ml.prototype.getSouth=function(){return this._sw.lat},Ml.prototype.getEast=function(){return this._ne.lng},Ml.prototype.getNorth=function(){return this._ne.lat},Ml.prototype.toArray=function(){return[this._sw.toArray(),this._ne.toArray()]},Ml.prototype.toString=function(){return"LngLatBounds("+this._sw.toString()+", "+this._ne.toString()+")"},Ml.prototype.isEmpty=function(){return!(this._sw&&this._ne)},Ml.convert=function(t){return!t||t instanceof Ml?t:new Ml(t)};var Al=function(t,e){if(isNaN(t)||isNaN(e))throw new Error("Invalid LngLat object: ("+t+", "+e+")");if(this.lng=+t,this.lat=+e,this.lat>90||this.lat<-90)throw new Error("Invalid LngLat latitude value: must be between -90 and 90")};Al.prototype.wrap=function(){return new Al(u(this.lng,-180,180),this.lat)},Al.prototype.toArray=function(){return[this.lng,this.lat]},Al.prototype.toString=function(){return"LngLat("+this.lng+", "+this.lat+")"},Al.prototype.toBounds=function(t){void 0===t&&(t=0);var e=360*t/40075017,r=e/Math.cos(Math.PI/180*this.lat);return new Ml(new Al(this.lng-r,this.lat-e),new Al(this.lng+r,this.lat+e))},Al.convert=function(t){if(t instanceof Al)return t;if(Array.isArray(t)&&(2===t.length||3===t.length))return new Al(Number(t[0]),Number(t[1]));if(!Array.isArray(t)&&"object"==typeof t&&null!==t)return new Al(Number("lng"in t?t.lng:t.lon),Number(t.lat));throw new Error("`LngLatLike` argument must be specified as a LngLat instance, an object {lng: , lat: }, an object {lon: , lat: }, or an array of [, ]")};var Sl=2*Math.PI*6378137;function El(t){return Sl*Math.cos(t*Math.PI/180)}function Ll(t){return(180+t)/360}function Cl(t){return(180-180/Math.PI*Math.log(Math.tan(Math.PI/4+t*Math.PI/360)))/360}function Pl(t,e){return t/El(e)}function Ol(t){var e=180-360*t;return 360/Math.PI*Math.atan(Math.exp(e*Math.PI/180))-90}var zl=function(t,e,r){void 0===r&&(r=0),this.x=+t,this.y=+e,this.z=+r};zl.fromLngLat=function(t,e){void 0===e&&(e=0);var r=Al.convert(t);return new zl(Ll(r.lng),Cl(r.lat),Pl(e,r.lat))},zl.prototype.toLngLat=function(){return new Al(360*this.x-180,Ol(this.y))},zl.prototype.toAltitude=function(){return this.z*El(Ol(this.y))},zl.prototype.meterInMercatorCoordinateUnits=function(){return 1/Sl*(t=Ol(this.y),1/Math.cos(t*Math.PI/180));var t};var Il=function(t,e,r){this.z=t,this.x=e,this.y=r,this.key=Fl(0,t,e,r)};Il.prototype.equals=function(t){return this.z===t.z&&this.x===t.x&&this.y===t.y},Il.prototype.url=function(t,e){var r,n,a,i,o,s=(r=this.x,n=this.y,a=this.z,i=Tl(256*r,256*(n=Math.pow(2,a)-n-1),a),o=Tl(256*(r+1),256*(n+1),a),i[0]+","+i[1]+","+o[0]+","+o[1]),l=function(t,e,r){for(var n,a="",i=t;i>0;i--)a+=(e&(n=1<this.canonical.z?new Rl(t,this.wrap,this.canonical.z,this.canonical.x,this.canonical.y):new Rl(t,this.wrap,t,this.canonical.x>>e,this.canonical.y>>e)},Rl.prototype.isChildOf=function(t){if(t.wrap!==this.wrap)return!1;var e=this.canonical.z-t.canonical.z;return 0===t.overscaledZ||t.overscaledZ>e&&t.canonical.y===this.canonical.y>>e},Rl.prototype.children=function(t){if(this.overscaledZ>=t)return[new Rl(this.overscaledZ+1,this.wrap,this.canonical.z,this.canonical.x,this.canonical.y)];var e=this.canonical.z+1,r=2*this.canonical.x,n=2*this.canonical.y;return[new Rl(e,this.wrap,e,r,n),new Rl(e,this.wrap,e,r+1,n),new Rl(e,this.wrap,e,r,n+1),new Rl(e,this.wrap,e,r+1,n+1)]},Rl.prototype.isLessThan=function(t){return this.wrapt.wrap)&&(this.overscaledZt.overscaledZ)&&(this.canonical.xt.canonical.x)&&this.canonical.y=this.dim+1||e<-1||e>=this.dim+1)throw new RangeError("out of range source coordinates for DEM data");return(e+1)*this.stride+(t+1)},Bl.prototype._unpackMapbox=function(t,e,r){return(256*t*256+256*e+r)/10-1e4},Bl.prototype._unpackTerrarium=function(t,e,r){return 256*t+e+r/256-32768},Bl.prototype.getPixels=function(){return new Oi({width:this.stride,height:this.stride},new Uint8Array(this.data.buffer))},Bl.prototype.backfillBorder=function(t,e,r){if(this.dim!==t.dim)throw new Error("dem dimension mismatch");var n=e*this.dim,a=e*this.dim+this.dim,i=r*this.dim,o=r*this.dim+this.dim;switch(e){case-1:n=a-1;break;case 1:a=n+1}switch(r){case-1:i=o-1;break;case 1:o=i+1}for(var s=-e*this.dim,l=-r*this.dim,c=i;c=0)null!==this.deletedStates[t][n]&&(this.deletedStates[t][n]=this.deletedStates[t][n]||{},this.deletedStates[t][n][r]=null);else if(void 0!==e&&e>=0)if(this.stateChanges[t]&&this.stateChanges[t][n])for(r in this.deletedStates[t][n]={},this.stateChanges[t][n])this.deletedStates[t][n][r]=null;else this.deletedStates[t][n]=null;else this.deletedStates[t]=null}},ql.prototype.getState=function(t,e){var r=String(e),n=this.state[t]||{},a=this.stateChanges[t]||{},i=h({},n[r],a[r]);if(null===this.deletedStates[t])return{};if(this.deletedStates[t]){var o=this.deletedStates[t][e];if(null===o)return{};for(var s in o)delete i[s]}return i},ql.prototype.initializeTileState=function(t,e){t.setFeatureState(this.state,e)},ql.prototype.coalesceChanges=function(t,e){var r={};for(var n in this.stateChanges){this.state[n]=this.state[n]||{};var a={};for(var i in this.stateChanges[n])this.state[n][i]||(this.state[n][i]={}),h(this.state[n][i],this.stateChanges[n][i]),a[i]=this.state[n][i];r[n]=a}for(var o in this.deletedStates){this.state[o]=this.state[o]||{};var s={};if(null===this.deletedStates[o])for(var l in this.state[o])s[l]={},this.state[o][l]={};else for(var c in this.deletedStates[o]){if(null===this.deletedStates[o][c])this.state[o][c]={};else for(var u=0,f=Object.keys(this.deletedStates[o][c]);u=0&&u[3]>=0&&s.insert(o,u[0],u[1],u[2],u[3])}},Hl.prototype.loadVTLayers=function(){return this.vtLayers||(this.vtLayers=new Io.VectorTile(new tl(this.rawTileData)).layers,this.sourceLayerCoder=new jl(this.vtLayers?Object.keys(this.vtLayers).sort():["_geojsonTileLayer"])),this.vtLayers},Hl.prototype.query=function(t,e,r){var n=this;this.loadVTLayers();for(var i=t.params||{},o=ei/t.tileSize/t.scale,s=Rr(i.filter),l=t.queryGeometry,c=t.queryPadding*o,u=Gl(l),h=this.grid.query(u.minX-c,u.minY-c,u.maxX+c,u.maxY+c),f=Gl(t.cameraQueryGeometry),p=0,d=this.grid3D.query(f.minX-c,f.minY-c,f.maxX+c,f.maxY+c,function(e,r,n,i){return function(t,e,r,n,i){for(var o=0,s=t;o=l.x&&i>=l.y)return!0}var c=[new a(e,r),new a(e,i),new a(n,i),new a(n,r)];if(t.length>2)for(var u=0,h=c;u=0)return!0;return!1}(i,l)){var c=this.sourceLayerCoder.decode(r),u=this.vtLayers[c].feature(n);if(a(new Pn(this.tileID.overscaledZ),u))for(var h=0;h-r/2;){if(--o<0)return!1;s-=t[o].dist(i),i=t[o]}s+=t[o].dist(t[o+1]),o++;for(var l=[],c=0;sn;)c-=l.shift().angleDelta;if(c>a)return!1;o++,s+=h.dist(f)}return!0}function Zl(t){for(var e=0,r=0;rc){var d=(c-l)/p,g=ye(h.x,f.x,d),v=ye(h.y,f.y,d),m=new bs(g,v,f.angleTo(h),u);return m._round(),!o||Xl(t,m,s,o,e)?m:void 0}l+=p}}function $l(t,e,r,n,a,i,o,s,l){var c=Jl(n,i,o),u=Kl(n,a),h=u*o,f=0===t[0].x||t[0].x===l||0===t[0].y||t[0].y===l;return e-h=0&&_=0&&w=0&&p+u<=h){var k=new bs(_,w,x,g);k._round(),a&&!Xl(e,k,o,a,i)||d.push(k)}}f+=y}return l||d.length||s||(d=t(e,f/2,n,a,i,o,s,!0,c)),d}(t,f?e/2*s%e:(u/2+2*i)*o*s%e,e,c,r,h,f,!1,l)}Wl.prototype.registerFadeDuration=function(t){var e=t+this.timeAdded;e>l.z,u=new a(l.x*c,l.y*c),h=new a(u.x+c,u.y+c),f=this.segments.prepareSegment(4,r,n);r.emplaceBack(u.x,u.y,u.x,u.y),r.emplaceBack(h.x,u.y,h.x,u.y),r.emplaceBack(u.x,h.y,u.x,h.y),r.emplaceBack(h.x,h.y,h.x,h.y);var p=f.vertexLength;n.emplaceBack(p,p+1,p+2),n.emplaceBack(p+1,p+2,p+3),f.vertexLength+=4,f.primitiveLength+=2}this.maskedBoundsBuffer=e.createVertexBuffer(r,Nl.members),this.maskedIndexBuffer=e.createIndexBuffer(n)}},Wl.prototype.hasData=function(){return"loaded"===this.state||"reloading"===this.state||"expired"===this.state},Wl.prototype.patternsLoaded=function(){return this.imageAtlas&&!!Object.keys(this.imageAtlas.patternPositions).length},Wl.prototype.setExpiryData=function(t){var e=this.expirationTime;if(t.cacheControl){var r=M(t.cacheControl);r["max-age"]&&(this.expirationTime=Date.now()+1e3*r["max-age"])}else t.expires&&(this.expirationTime=new Date(t.expires).getTime());if(this.expirationTime){var n=Date.now(),a=!1;if(this.expirationTime>n)a=!1;else if(e)if(this.expirationTime0&&(m=Math.max(10*l,m),this._addLineCollisionCircles(t,e,r,r.segment,y,m,n,i,o,h))}else{if(f){var x=new a(g,p),b=new a(v,p),_=new a(g,d),w=new a(v,d),k=f*Math.PI/180;x._rotate(k),b._rotate(k),_._rotate(k),w._rotate(k),g=Math.min(x.x,b.x,_.x,w.x),v=Math.max(x.x,b.x,_.x,w.x),p=Math.min(x.y,b.y,_.y,w.y),d=Math.max(x.y,b.y,_.y,w.y)}t.emplaceBack(r.x,r.y,g,p,v,d,n,i,o,0,0)}this.boxEndIndex=t.length};tc.prototype._addLineCollisionCircles=function(t,e,r,n,a,i,o,s,l,c){var u=i/2,h=Math.floor(a/u)||1,f=1+.4*Math.log(c)/Math.LN2,p=Math.floor(h*f/2),d=-i/2,g=r,v=n+1,m=d,y=-a/2,x=y-a/4;do{if(--v<0){if(m>y)return;v=0;break}m-=e[v].dist(g),g=e[v]}while(m>x);for(var b=e[v].dist(e[v+1]),_=-p;_a&&(k+=w-a),!(k=e.length)return;b=e[v].dist(e[v+1])}var T=k-m,M=e[v],A=e[v+1].sub(M)._unit()._mult(T)._add(M)._round(),S=Math.abs(k-d)0)for(var r=(this.length>>1)-1;r>=0;r--)this._down(r)};function rc(t,e){return te?1:0}function nc(t,e,r){void 0===e&&(e=1),void 0===r&&(r=!1);for(var n=1/0,i=1/0,o=-1/0,s=-1/0,l=t[0],c=0;co)&&(o=u.x),(!c||u.y>s)&&(s=u.y)}var h=o-n,f=s-i,p=Math.min(h,f),d=p/2,g=new ec([],ac);if(0===p)return new a(n,i);for(var v=n;vy.d||!y.d)&&(y=b,r&&console.log("found best %d after %d probes",Math.round(1e4*b.d)/1e4,x)),b.max-y.d<=e||(d=b.h/2,g.push(new ic(b.p.x-d,b.p.y-d,d,t)),g.push(new ic(b.p.x+d,b.p.y-d,d,t)),g.push(new ic(b.p.x-d,b.p.y+d,d,t)),g.push(new ic(b.p.x+d,b.p.y+d,d,t)),x+=4)}return r&&(console.log("num probes: "+x),console.log("best distance: "+y.d)),y.p}function ac(t,e){return e.max-t.max}function ic(t,e,r,n){this.p=new a(t,e),this.h=r,this.d=function(t,e){for(var r=!1,n=1/0,a=0;at.y!=u.y>t.y&&t.x<(u.x-c.x)*(t.y-c.y)/(u.y-c.y)+c.x&&(r=!r),n=Math.min(n,pi(t,c,u))}return(r?1:-1)*Math.sqrt(n)}(this.p,n),this.max=this.d+this.h*Math.SQRT2}ec.prototype.push=function(t){this.data.push(t),this.length++,this._up(this.length-1)},ec.prototype.pop=function(){if(0!==this.length){var t=this.data[0],e=this.data.pop();return this.length--,this.length>0&&(this.data[0]=e,this._down(0)),t}},ec.prototype.peek=function(){return this.data[0]},ec.prototype._up=function(t){for(var e=this.data,r=this.compare,n=e[t];t>0;){var a=t-1>>1,i=e[a];if(r(n,i)>=0)break;e[t]=i,t=a}e[t]=n},ec.prototype._down=function(t){for(var e=this.data,r=this.compare,n=this.length>>1,a=e[t];t=0)break;e[t]=o,t=i}e[t]=a};var oc=e(function(t){t.exports=function(t,e){var r,n,a,i,o,s,l,c;for(r=3&t.length,n=t.length-r,a=e,o=3432918353,s=461845907,c=0;c>>16)*o&65535)<<16)&4294967295)<<15|l>>>17))*s+(((l>>>16)*s&65535)<<16)&4294967295)<<13|a>>>19))+((5*(a>>>16)&65535)<<16)&4294967295))+((58964+(i>>>16)&65535)<<16);switch(l=0,r){case 3:l^=(255&t.charCodeAt(c+2))<<16;case 2:l^=(255&t.charCodeAt(c+1))<<8;case 1:a^=l=(65535&(l=(l=(65535&(l^=255&t.charCodeAt(c)))*o+(((l>>>16)*o&65535)<<16)&4294967295)<<15|l>>>17))*s+(((l>>>16)*s&65535)<<16)&4294967295}return a^=t.length,a=2246822507*(65535&(a^=a>>>16))+((2246822507*(a>>>16)&65535)<<16)&4294967295,a=3266489909*(65535&(a^=a>>>13))+((3266489909*(a>>>16)&65535)<<16)&4294967295,(a^=a>>>16)>>>0}}),sc=e(function(t){t.exports=function(t,e){for(var r,n=t.length,a=e^n,i=0;n>=4;)r=1540483477*(65535&(r=255&t.charCodeAt(i)|(255&t.charCodeAt(++i))<<8|(255&t.charCodeAt(++i))<<16|(255&t.charCodeAt(++i))<<24))+((1540483477*(r>>>16)&65535)<<16),a=1540483477*(65535&a)+((1540483477*(a>>>16)&65535)<<16)^(r=1540483477*(65535&(r^=r>>>24))+((1540483477*(r>>>16)&65535)<<16)),n-=4,++i;switch(n){case 3:a^=(255&t.charCodeAt(i+2))<<16;case 2:a^=(255&t.charCodeAt(i+1))<<8;case 1:a=1540483477*(65535&(a^=255&t.charCodeAt(i)))+((1540483477*(a>>>16)&65535)<<16)}return a=1540483477*(65535&(a^=a>>>13))+((1540483477*(a>>>16)&65535)<<16),(a^=a>>>15)>>>0}}),lc=oc,cc=oc,uc=sc;lc.murmur3=cc,lc.murmur2=uc;var hc=7;function fc(t,e){var r=0,n=0,a=e/Math.sqrt(2);switch(t){case"top-right":case"top-left":n=a-hc;break;case"bottom-right":case"bottom-left":n=-a+hc;break;case"bottom":n=-e+hc;break;case"top":n=e-hc}switch(t){case"top-right":case"bottom-right":r=-a;break;case"top-left":case"bottom-left":r=a;break;case"left":r=e;break;case"right":r=-e}return[r,n]}function pc(t){switch(t){case"right":case"top-right":case"bottom-right":return"right";case"left":case"top-left":case"bottom-left":return"left"}return"center"}var dc=65535;function gc(t,e,r,n,i,o,s,l,c,u,h,f,p){var d=function(t,e,r,n,i,o,s,l){for(var c=n.layout.get("text-rotate").evaluate(o,{})*Math.PI/180,u=e.positionedGlyphs,h=[],f=0;fdc&&w(t.layerIds[0]+': Value for "text-size" is >= 256. Reduce your "text-size".'):"composite"===g.kind&&((v=[_s*p.compositeTextSizes[0].evaluate(o,{}),_s*p.compositeTextSizes[1].evaluate(o,{})])[0]>dc||v[1]>dc)&&w(t.layerIds[0]+': Value for "text-size" is >= 256. Reduce your "text-size".'),t.addSymbols(t.text,d,v,s,i,o,c,e,l.lineStartIndex,l.lineLength);for(var m=0,y=u;m=0;o--)if(n.dist(i[o])at&&(t.getActor().send("enforceCacheSizeLimit",nt),st=0)},t.clamp=c,t.clearTileCache=function(t){var e=self.caches.delete(rt);t&&e.catch(t).then(function(){return t()})},t.clone=function(t){var e=new ki(16);return e[0]=t[0],e[1]=t[1],e[2]=t[2],e[3]=t[3],e[4]=t[4],e[5]=t[5],e[6]=t[6],e[7]=t[7],e[8]=t[8],e[9]=t[9],e[10]=t[10],e[11]=t[11],e[12]=t[12],e[13]=t[13],e[14]=t[14],e[15]=t[15],e},t.clone$1=b,t.config=D,t.create=function(){var t=new ki(16);return ki!=Float32Array&&(t[1]=0,t[2]=0,t[3]=0,t[4]=0,t[6]=0,t[7]=0,t[8]=0,t[9]=0,t[11]=0,t[12]=0,t[13]=0,t[14]=0),t[0]=1,t[5]=1,t[10]=1,t[15]=1,t},t.create$1=function(){var t=new ki(9);return ki!=Float32Array&&(t[1]=0,t[2]=0,t[3]=0,t[5]=0,t[6]=0,t[7]=0),t[0]=1,t[4]=1,t[8]=1,t},t.create$2=function(){var t=new ki(4);return ki!=Float32Array&&(t[1]=0,t[2]=0),t[0]=1,t[3]=1,t},t.createCommonjsModule=e,t.createExpression=kr,t.createLayout=Jn,t.createStyleLayer=function(t){return"custom"===t.type?new Vs(t):new Us[t.type](t)},t.deepEqual=o,t.ease=l,t.emitValidationErrors=ln,t.endsWith=m,t.enforceCacheSizeLimit=function(t){self.caches&&self.caches.open(rt).then(function(e){e.keys().then(function(r){for(var n=0;n=ei||c.y<0||c.y>=ei||function(t,e,r,n,i,o,s,l,c,u,h,f,p,d,g,v,m,y,x,b,_){var k,T,M,A=t.addToLineVertexArray(e,r),S=0,E=0,L=0,C={},P=lc(""),O=(o.layout.get("text-radial-offset").evaluate(x,{})||0)*ls;if(t.allowVerticalPlacement&&n.vertical){var z=o.layout.get("text-rotate").evaluate(x,{})+90,I=n.vertical;M=new tc(s,r,e,l,c,u,I,h,f,p,t.overscaling,z)}for(var D in n.horizontal){var R=n.horizontal[D];if(!k){P=lc(R.text);var F=o.layout.get("text-rotate").evaluate(x,{});k=new tc(s,r,e,l,c,u,R,h,f,p,t.overscaling,F)}var B=1===R.lineCount;if(E+=gc(t,e,R,o,p,x,d,A,n.vertical?cs.horizontal:cs.horizontalOnly,B?Object.keys(n.horizontal):[D],C,b,_),B)break}n.vertical&&(L+=gc(t,e,n.vertical,o,p,x,d,A,cs.vertical,["vertical"],C,b,_));var N=k?k.boxStartIndex:t.collisionBoxArray.length,j=k?k.boxEndIndex:t.collisionBoxArray.length,V=M?M.boxStartIndex:t.collisionBoxArray.length,U=M?M.boxEndIndex:t.collisionBoxArray.length;if(i){var q=function(t,e,r,n,i,o){var s,l,c,u,h=e.image,f=r.layout,p=e.top-1/h.pixelRatio,d=e.left-1/h.pixelRatio,g=e.bottom+1/h.pixelRatio,v=e.right+1/h.pixelRatio;if("none"!==f.get("icon-text-fit")&&i){var m=v-d,y=g-p,x=f.get("text-size").evaluate(o,{})/24,b=i.left*x,_=i.right*x,w=i.top*x,k=_-b,T=i.bottom*x-w,M=f.get("icon-text-fit-padding")[0],A=f.get("icon-text-fit-padding")[1],S=f.get("icon-text-fit-padding")[2],E=f.get("icon-text-fit-padding")[3],L="width"===f.get("icon-text-fit")?.5*(T-y):0,C="height"===f.get("icon-text-fit")?.5*(k-m):0,P="width"===f.get("icon-text-fit")||"both"===f.get("icon-text-fit")?k:m,O="height"===f.get("icon-text-fit")||"both"===f.get("icon-text-fit")?T:y;s=new a(b+C-E,w+L-M),l=new a(b+C+A+P,w+L-M),c=new a(b+C+A+P,w+L+S+O),u=new a(b+C-E,w+L+S+O)}else s=new a(d,p),l=new a(v,p),c=new a(v,g),u=new a(d,g);var z=r.layout.get("icon-rotate").evaluate(o,{})*Math.PI/180;if(z){var I=Math.sin(z),D=Math.cos(z),R=[D,-I,I,D];s._matMult(R),l._matMult(R),u._matMult(R),c._matMult(R)}return[{tl:s,tr:l,bl:u,br:c,tex:h.paddedRect,writingMode:void 0,glyphOffset:[0,0],sectionIndex:0}]}(0,i,o,0,vc(n.horizontal),x),H=o.layout.get("icon-rotate").evaluate(x,{});T=new tc(s,r,e,l,c,u,i,g,v,!1,t.overscaling,H),S=4*q.length;var G=t.iconSizeData,Y=null;"source"===G.kind?(Y=[_s*o.layout.get("icon-size").evaluate(x,{})])[0]>dc&&w(t.layerIds[0]+': Value for "icon-size" is >= 256. Reduce your "icon-size".'):"composite"===G.kind&&((Y=[_s*_.compositeIconSizes[0].evaluate(x,{}),_s*_.compositeIconSizes[1].evaluate(x,{})])[0]>dc||Y[1]>dc)&&w(t.layerIds[0]+': Value for "icon-size" is >= 256. Reduce your "icon-size".'),t.addSymbols(t.icon,q,Y,y,m,x,!1,e,A.lineStartIndex,A.lineLength)}var W=T?T.boxStartIndex:t.collisionBoxArray.length,X=T?T.boxEndIndex:t.collisionBoxArray.length;t.glyphOffsetArray.length>=Os.MAX_GLYPHS&&w("Too many glyphs being rendered in a tile. See https://github.com/mapbox/mapbox-gl-js/issues/2907"),t.symbolInstances.emplaceBack(e.x,e.y,C.right>=0?C.right:-1,C.center>=0?C.center:-1,C.left>=0?C.left:-1,C.vertical||-1,P,N,j,V,U,W,X,l,E,L,S,0,h,O)}(t,c,l,r,n,t.layers[0],t.collisionBoxArray,e.index,e.sourceLayerIndex,t.index,g,x,k,s,m,b,T,f,e,i,o)};if("line"===M)for(var E=0,L=function(t,e,r,n,i){for(var o=[],s=0;s=n&&f.x>=n||(h.x>=n?h=new a(n,h.y+(f.y-h.y)*((n-h.x)/(f.x-h.x)))._round():f.x>=n&&(f=new a(n,h.y+(f.y-h.y)*((n-h.x)/(f.x-h.x)))._round()),h.y>=i&&f.y>=i||(h.y>=i?h=new a(h.x+(f.x-h.x)*((i-h.y)/(f.y-h.y)),i)._round():f.y>=i&&(f=new a(h.x+(f.x-h.x)*((i-h.y)/(f.y-h.y)),i)._round()),c&&h.equals(c[c.length-1])||(c=[h],o.push(c)),c.push(f)))))}return o}(e.geometry,0,0,ei,ei);E1){var F=Ql(R,_,r.vertical||p,n,24,v);F&&S(R,F)}}else if("Polygon"===e.type)for(var B=0,N=mo(e.geometry,0);B=A.maxzoom||"none"!==A.visibility&&(o(M,this.zoom),(d[A.id]=A.createBucket({index:c.bucketLayerIDs.length,layers:M,zoom:this.zoom,pixelRatio:this.pixelRatio,overscaling:this.overscaling,collisionBoxArray:this.collisionBoxArray,sourceLayerIndex:x,sourceID:this.source})).populate(b,g),c.bucketLayerIDs.push(M.map(function(t){return t.id})))}}}var S=t.mapObject(g.glyphDependencies,function(t){return Object.keys(t).map(Number)});Object.keys(S).length?n.send("getGlyphs",{uid:this.uid,stacks:S},function(t,e){u||(u=t,h=e,C.call(s))}):h={};var E=Object.keys(g.iconDependencies);E.length?n.send("getImages",{icons:E},function(t,e){u||(u=t,f=e,C.call(s))}):f={};var L=Object.keys(g.patternDependencies);function C(){if(u)return i(u);if(h&&f&&p){var e=new a(h),r=new t.ImageAtlas(f,p);for(var n in d){var s=d[n];s instanceof t.SymbolBucket?(o(s.layers,this.zoom),t.performSymbolLayout(s,h,e.positions,f,r.iconPositions,this.showCollisionBoxes)):s.hasPattern&&(s instanceof t.LineBucket||s instanceof t.FillBucket||s instanceof t.FillExtrusionBucket)&&(o(s.layers,this.zoom),s.addFeatures(g,r.patternPositions))}this.status="done",i(null,{buckets:t.values(d).filter(function(t){return!t.isEmpty()}),featureIndex:c,collisionBoxArray:this.collisionBoxArray,glyphAtlasImage:e.image,imageAtlas:r,glyphMap:this.returnDependencies?h:null,iconMap:this.returnDependencies?f:null,glyphPositions:this.returnDependencies?e.positions:null})}}L.length?n.send("getImages",{icons:L},function(t,e){u||(u=t,p=e,C.call(s))}):p={},C.call(this)};var s="undefined"!=typeof performance,l={getEntriesByName:function(t){return!!(s&&performance&&performance.getEntriesByName)&&performance.getEntriesByName(t)},mark:function(t){return!!(s&&performance&&performance.mark)&&performance.mark(t)},measure:function(t,e,r){return!!(s&&performance&&performance.measure)&&performance.measure(t,e,r)},clearMarks:function(t){return!!(s&&performance&&performance.clearMarks)&&performance.clearMarks(t)},clearMeasures:function(t){return!!(s&&performance&&performance.clearMeasures)&&performance.clearMeasures(t)}},c=function(t){this._marks={start:[t.url,"start"].join("#"),end:[t.url,"end"].join("#"),measure:t.url.toString()},l.mark(this._marks.start)};function u(e,r){var n=t.getArrayBuffer(e.request,function(e,n,a,i){e?r(e):n&&r(null,{vectorTile:new t.vectorTile.VectorTile(new t.pbf(n)),rawData:n,cacheControl:a,expires:i})});return function(){n.cancel(),r()}}c.prototype.finish=function(){l.mark(this._marks.end);var t=l.getEntriesByName(this._marks.measure);return 0===t.length&&(l.measure(this._marks.measure,this._marks.start,this._marks.end),t=l.getEntriesByName(this._marks.measure),l.clearMarks(this._marks.start),l.clearMarks(this._marks.end),l.clearMeasures(this._marks.measure)),t},l.Performance=c;var h=function(t,e,r){this.actor=t,this.layerIndex=e,this.loadVectorData=r||u,this.loading={},this.loaded={}};h.prototype.loadTile=function(e,r){var n=this,a=e.uid;this.loading||(this.loading={});var o=!!(e&&e.request&&e.request.collectResourceTiming)&&new l.Performance(e.request),s=this.loading[a]=new i(e);s.abort=this.loadVectorData(e,function(e,i){if(delete n.loading[a],e||!i)return s.status="done",n.loaded[a]=s,r(e);var l=i.rawData,c={};i.expires&&(c.expires=i.expires),i.cacheControl&&(c.cacheControl=i.cacheControl);var u={};if(o){var h=o.finish();h&&(u.resourceTiming=JSON.parse(JSON.stringify(h)))}s.vectorTile=i.vectorTile,s.parse(i.vectorTile,n.layerIndex,n.actor,function(e,n){if(e||!n)return r(e);r(null,t.extend({rawTileData:l.slice(0)},n,c,u))}),n.loaded=n.loaded||{},n.loaded[a]=s})},h.prototype.reloadTile=function(t,e){var r=this.loaded,n=t.uid,a=this;if(r&&r[n]){var i=r[n];i.showCollisionBoxes=t.showCollisionBoxes;var o=function(t,r){var n=i.reloadCallback;n&&(delete i.reloadCallback,i.parse(i.vectorTile,a.layerIndex,a.actor,n)),e(t,r)};"parsing"===i.status?i.reloadCallback=o:"done"===i.status&&(i.vectorTile?i.parse(i.vectorTile,this.layerIndex,this.actor,o):o())}},h.prototype.abortTile=function(t,e){var r=this.loading,n=t.uid;r&&r[n]&&r[n].abort&&(r[n].abort(),delete r[n]),e()},h.prototype.removeTile=function(t,e){var r=this.loaded,n=t.uid;r&&r[n]&&delete r[n],e()};var f=function(){this.loaded={}};f.prototype.loadTile=function(e,r){var n=e.uid,a=e.encoding,i=e.rawImageData,o=new t.DEMData(n,i,a);this.loaded=this.loaded||{},this.loaded[n]=o,r(null,o)},f.prototype.removeTile=function(t){var e=this.loaded,r=t.uid;e&&e[r]&&delete e[r]};var p={RADIUS:6378137,FLATTENING:1/298.257223563,POLAR_RADIUS:6356752.3142};function d(t){var e=0;if(t&&t.length>0){e+=Math.abs(g(t[0]));for(var r=1;r2){for(o=0;o=0}(t)===e?t:t.reverse()}var _=t.vectorTile.VectorTileFeature.prototype.toGeoJSON,w=function(e){this._feature=e,this.extent=t.EXTENT,this.type=e.type,this.properties=e.tags,"id"in e&&!isNaN(e.id)&&(this.id=parseInt(e.id,10))};w.prototype.loadGeometry=function(){if(1===this._feature.type){for(var e=[],r=0,n=this._feature.geometry;r>31}function F(t,e){for(var r=t.loadGeometry(),n=t.type,a=0,i=0,o=r.length,s=0;s>1;!function t(e,r,n,a,i,o){for(;i>a;){if(i-a>600){var s=i-a+1,l=n-a+1,c=Math.log(s),u=.5*Math.exp(2*c/3),h=.5*Math.sqrt(c*u*(s-u)/s)*(l-s/2<0?-1:1);t(e,r,n,Math.max(a,Math.floor(n-l*u/s+h)),Math.min(i,Math.floor(n+(s-l)*u/s+h)),o)}var f=r[2*n+o],p=a,d=i;for(N(e,r,a,n),r[2*i+o]>f&&N(e,r,a,i);pf;)d--}r[2*a+o]===f?N(e,r,a,d):N(e,r,++d,i),d<=n&&(a=d+1),n<=d&&(i=d-1)}}(e,r,s,a,i,o%2),t(e,r,n,a,s-1,o+1),t(e,r,n,s+1,i,o+1)}}(o,s,n,0,o.length-1,0)};H.prototype.range=function(t,e,r,n){return function(t,e,r,n,a,i,o){for(var s,l,c=[0,t.length-1,0],u=[];c.length;){var h=c.pop(),f=c.pop(),p=c.pop();if(f-p<=o)for(var d=p;d<=f;d++)s=e[2*d],l=e[2*d+1],s>=r&&s<=a&&l>=n&&l<=i&&u.push(t[d]);else{var g=Math.floor((p+f)/2);s=e[2*g],l=e[2*g+1],s>=r&&s<=a&&l>=n&&l<=i&&u.push(t[g]);var v=(h+1)%2;(0===h?r<=s:n<=l)&&(c.push(p),c.push(g-1),c.push(v)),(0===h?a>=s:i>=l)&&(c.push(g+1),c.push(f),c.push(v))}}return u}(this.ids,this.coords,t,e,r,n,this.nodeSize)},H.prototype.within=function(t,e,r){return function(t,e,r,n,a,i){for(var o=[0,t.length-1,0],s=[],l=a*a;o.length;){var c=o.pop(),u=o.pop(),h=o.pop();if(u-h<=i)for(var f=h;f<=u;f++)V(e[2*f],e[2*f+1],r,n)<=l&&s.push(t[f]);else{var p=Math.floor((h+u)/2),d=e[2*p],g=e[2*p+1];V(d,g,r,n)<=l&&s.push(t[p]);var v=(c+1)%2;(0===c?r-a<=d:n-a<=g)&&(o.push(h),o.push(p-1),o.push(v)),(0===c?r+a>=d:n+a>=g)&&(o.push(p+1),o.push(u),o.push(v))}}return s}(this.ids,this.coords,t,e,r,this.nodeSize)};var G={minZoom:0,maxZoom:16,radius:40,extent:512,nodeSize:64,log:!1,reduce:null,map:function(t){return t}},Y=function(t){this.options=$(Object.create(G),t),this.trees=new Array(this.options.maxZoom+1)};function W(t,e,r,n,a){return{x:t,y:e,zoom:1/0,id:r,parentId:-1,numPoints:n,properties:a}}function X(t,e){var r=t.geometry.coordinates,n=r[0],a=r[1];return{x:K(n),y:Q(a),zoom:1/0,index:e,parentId:-1}}function Z(t){return{type:"Feature",id:t.id,properties:J(t),geometry:{type:"Point",coordinates:[(n=t.x,360*(n-.5)),(e=t.y,r=(180-360*e)*Math.PI/180,360*Math.atan(Math.exp(r))/Math.PI-90)]}};var e,r,n}function J(t){var e=t.numPoints,r=e>=1e4?Math.round(e/1e3)+"k":e>=1e3?Math.round(e/100)/10+"k":e;return $($({},t.properties),{cluster:!0,cluster_id:t.id,point_count:e,point_count_abbreviated:r})}function K(t){return t/360+.5}function Q(t){var e=Math.sin(t*Math.PI/180),r=.5-.25*Math.log((1+e)/(1-e))/Math.PI;return r<0?0:r>1?1:r}function $(t,e){for(var r in e)t[r]=e[r];return t}function tt(t){return t.x}function et(t){return t.y}function rt(t,e,r,n,a,i){var o=a-r,s=i-n;if(0!==o||0!==s){var l=((t-r)*o+(e-n)*s)/(o*o+s*s);l>1?(r=a,n=i):l>0&&(r+=o*l,n+=s*l)}return(o=t-r)*o+(s=e-n)*s}function nt(t,e,r,n){var a={id:void 0===t?null:t,type:e,geometry:r,tags:n,minX:1/0,minY:1/0,maxX:-1/0,maxY:-1/0};return function(t){var e=t.geometry,r=t.type;if("Point"===r||"MultiPoint"===r||"LineString"===r)at(t,e);else if("Polygon"===r||"MultiLineString"===r)for(var n=0;n0&&(o+=n?(a*c-l*i)/2:Math.sqrt(Math.pow(l-a,2)+Math.pow(c-i,2))),a=l,i=c}var u=e.length-3;e[2]=1,function t(e,r,n,a){for(var i,o=a,s=n-r>>1,l=n-r,c=e[r],u=e[r+1],h=e[n],f=e[n+1],p=r+3;po)i=p,o=d;else if(d===o){var g=Math.abs(p-s);ga&&(i-r>3&&t(e,r,i,a),e[i+2]=o,n-i>3&&t(e,i,n,a))}(e,0,u,r),e[u+2]=1,e.size=Math.abs(o),e.start=0,e.end=e.size}function lt(t,e,r,n){for(var a=0;a1?1:r}function ht(t,e,r,n,a,i,o,s){if(n/=e,i>=(r/=e)&&o=n)return null;for(var l=[],c=0;c=r&&d=n)){var g=[];if("Point"===f||"MultiPoint"===f)ft(h,g,r,n,a);else if("LineString"===f)pt(h,g,r,n,a,!1,s.lineMetrics);else if("MultiLineString"===f)gt(h,g,r,n,a,!1);else if("Polygon"===f)gt(h,g,r,n,a,!0);else if("MultiPolygon"===f)for(var v=0;v=r&&o<=n&&(e.push(t[i]),e.push(t[i+1]),e.push(t[i+2]))}}function pt(t,e,r,n,a,i,o){for(var s,l,c=dt(t),u=0===a?mt:yt,h=t.start,f=0;fr&&(l=u(c,p,d,v,m,r),o&&(c.start=h+s*l)):y>n?x=r&&(l=u(c,p,d,v,m,r),b=!0),x>n&&y<=n&&(l=u(c,p,d,v,m,n),b=!0),!i&&b&&(o&&(c.end=h+s*l),e.push(c),c=dt(t)),o&&(h+=s)}var _=t.length-3;p=t[_],d=t[_+1],g=t[_+2],(y=0===a?p:d)>=r&&y<=n&&vt(c,p,d,g),_=c.length-3,i&&_>=3&&(c[_]!==c[0]||c[_+1]!==c[1])&&vt(c,c[0],c[1],c[2]),c.length&&e.push(c)}function dt(t){var e=[];return e.size=t.size,e.start=t.start,e.end=t.end,e}function gt(t,e,r,n,a,i){for(var o=0;oo.maxX&&(o.maxX=u),h>o.maxY&&(o.maxY=h)}return o}function Tt(t,e,r,n){var a=e.geometry,i=e.type,o=[];if("Point"===i||"MultiPoint"===i)for(var s=0;s0&&e.size<(a?o:n))r.numPoints+=e.length/3;else{for(var s=[],l=0;lo)&&(r.numSimplified++,s.push(e[l]),s.push(e[l+1])),r.numPoints++;a&&function(t,e){for(var r=0,n=0,a=t.length,i=a-2;n0===e)for(n=0,a=t.length;n    24)throw new Error("maxZoom should be in the 0-24 range");if(e.promoteId&&e.generateId)throw new Error("promoteId and generateId cannot be used together.");var n=function(t,e){var r=[];if("FeatureCollection"===t.type)for(var n=0;n=n;c--){var u=+Date.now();s=this._cluster(s,c),this.trees[c]=new H(s,tt,et,i,Float32Array),r&&console.log("z%d: %d clusters in %dms",c,s.length,+Date.now()-u)}return r&&console.timeEnd("total time"),this},Y.prototype.getClusters=function(t,e){var r=((t[0]+180)%360+360)%360-180,n=Math.max(-90,Math.min(90,t[1])),a=180===t[2]?180:((t[2]+180)%360+360)%360-180,i=Math.max(-90,Math.min(90,t[3]));if(t[2]-t[0]>=360)r=-180,a=180;else if(r>a){var o=this.getClusters([r,n,180,i],e),s=this.getClusters([-180,n,a,i],e);return o.concat(s)}for(var l=this.trees[this._limitZoom(e)],c=[],u=0,h=l.range(K(r),Q(i),K(a),Q(n));u>5,r=t%32,n="No cluster with the specified id.",a=this.trees[r];if(!a)throw new Error(n);var i=a.points[e];if(!i)throw new Error(n);for(var o=this.options.radius/(this.options.extent*Math.pow(2,r-1)),s=[],l=0,c=a.within(i.x,i.y,o);l1?this._map(c,!0):null,v=(l<<5)+(e+1),m=0,y=h;m1&&console.time("creation"),f=this.tiles[h]=kt(t,e,r,n,l),this.tileCoords.push({z:e,x:r,y:n}),c)){c>1&&(console.log("tile z%d-%d-%d (features: %d, points: %d, simplified: %d)",e,r,n,f.numFeatures,f.numPoints,f.numSimplified),console.timeEnd("creation"));var p="z"+e;this.stats[p]=(this.stats[p]||0)+1,this.total++}if(f.source=t,a){if(e===l.maxZoom||e===a)continue;var d=1<1&&console.time("clipping");var g,v,m,y,x,b,_=.5*l.buffer/l.extent,w=.5-_,k=.5+_,T=1+_;g=v=m=y=null,x=ht(t,u,r-_,r+k,0,f.minX,f.maxX,l),b=ht(t,u,r+w,r+T,0,f.minX,f.maxX,l),t=null,x&&(g=ht(x,u,n-_,n+k,1,f.minY,f.maxY,l),v=ht(x,u,n+w,n+T,1,f.minY,f.maxY,l),x=null),b&&(m=ht(b,u,n-_,n+k,1,f.minY,f.maxY,l),y=ht(b,u,n+w,n+T,1,f.minY,f.maxY,l),b=null),c>1&&console.timeEnd("clipping"),s.push(g||[],e+1,2*r,2*n),s.push(v||[],e+1,2*r,2*n+1),s.push(m||[],e+1,2*r+1,2*n),s.push(y||[],e+1,2*r+1,2*n+1)}}},At.prototype.getTile=function(t,e,r){var n=this.options,a=n.extent,i=n.debug;if(t<0||t>24)return null;var o=1<1&&console.log("drilling down to z%d-%d-%d",t,e,r);for(var l,c=t,u=e,h=r;!l&&c>0;)c--,u=Math.floor(u/2),h=Math.floor(h/2),l=this.tiles[St(c,u,h)];return l&&l.source?(i>1&&console.log("found parent tile z%d-%d-%d",c,u,h),i>1&&console.time("drilling down"),this.splitTile(l.source,c,u,h,t,e,r),i>1&&console.timeEnd("drilling down"),this.tiles[s]?_t(this.tiles[s],a):null):null};var Lt=function(e){function r(t,r,n){e.call(this,t,r,Et),n&&(this.loadGeoJSON=n)}return e&&(r.__proto__=e),r.prototype=Object.create(e&&e.prototype),r.prototype.constructor=r,r.prototype.loadData=function(t,e){this._pendingCallback&&this._pendingCallback(null,{abandoned:!0}),this._pendingCallback=e,this._pendingLoadDataParams=t,this._state&&"Idle"!==this._state?this._state="NeedsLoadData":(this._state="Coalescing",this._loadData())},r.prototype._loadData=function(){var e=this;if(this._pendingCallback&&this._pendingLoadDataParams){var r=this._pendingCallback,n=this._pendingLoadDataParams;delete this._pendingCallback,delete this._pendingLoadDataParams;var a=!!(n&&n.request&&n.request.collectResourceTiming)&&new l.Performance(n.request);this.loadGeoJSON(n,function(i,o){if(i||!o)return r(i);if("object"!=typeof o)return r(new Error("Input data given to '"+n.source+"' is not a valid GeoJSON object."));!function t(e,r){switch(e&&e.type||null){case"FeatureCollection":return e.features=e.features.map(y(t,r)),e;case"GeometryCollection":return e.geometries=e.geometries.map(y(t,r)),e;case"Feature":return e.geometry=t(e.geometry,r),e;case"Polygon":case"MultiPolygon":return function(t,e){return"Polygon"===t.type?t.coordinates=x(t.coordinates,e):"MultiPolygon"===t.type&&(t.coordinates=t.coordinates.map(y(x,e))),t}(e,r);default:return e}}(o,!0);try{e._geoJSONIndex=n.cluster?new Y(function(e){var r=e.superclusterOptions,n=e.clusterProperties;if(!n||!r)return r;for(var a={},i={},o={accumulated:null,zoom:0},s={properties:null},l=Object.keys(n),c=0,u=l;c=0?0:e.button},r.remove=function(t){t.parentNode&&t.parentNode.removeChild(t)};var f=function(e){function r(){e.call(this),this.images={},this.updatedImages={},this.callbackDispatchedThisFrame={},this.loaded=!1,this.requestors=[],this.patterns={},this.atlasImage=new t.RGBAImage({width:1,height:1}),this.dirty=!0}return e&&(r.__proto__=e),r.prototype=Object.create(e&&e.prototype),r.prototype.constructor=r,r.prototype.isLoaded=function(){return this.loaded},r.prototype.setLoaded=function(t){if(this.loaded!==t&&(this.loaded=t,t)){for(var e=0,r=this.requestors;e=0?1.2:1))}function m(t,e,r,n,a,i,o){for(var s=0;s65535)e(new Error("glyphs > 65535 not supported"));else{var l=i.requests[s];l||(l=i.requests[s]=[],x.loadGlyphRange(r,s,n.url,n.requestManager,function(t,e){if(e)for(var r in e)n._doesCharSupportLocalGlyph(+r)||(i.glyphs[+r]=e[+r]);for(var a=0,o=l;athis.height)return t.warnOnce("LineAtlas out of space"),null;for(var i=0,o=0;o=n&&e.x=a&&e.y0&&(l[new t.OverscaledTileID(e.overscaledZ,i,r.z,a,r.y-1).key]={backfilled:!1},l[new t.OverscaledTileID(e.overscaledZ,e.wrap,r.z,r.x,r.y-1).key]={backfilled:!1},l[new t.OverscaledTileID(e.overscaledZ,s,r.z,o,r.y-1).key]={backfilled:!1}),r.y+10&&(n.resourceTiming=e._resourceTiming,e._resourceTiming=[]),e.fire(new t.Event("data",n))}})},r.prototype.onAdd=function(t){this.map=t,this.load()},r.prototype.setData=function(e){var r=this;return this._data=e,this.fire(new t.Event("dataloading",{dataType:"source"})),this._updateWorkerData(function(e){if(e)r.fire(new t.ErrorEvent(e));else{var n={dataType:"source",sourceDataType:"content"};r._collectResourceTiming&&r._resourceTiming&&r._resourceTiming.length>0&&(n.resourceTiming=r._resourceTiming,r._resourceTiming=[]),r.fire(new t.Event("data",n))}}),this},r.prototype.getClusterExpansionZoom=function(t,e){return this.actor.send("geojson.getClusterExpansionZoom",{clusterId:t,source:this.id},e),this},r.prototype.getClusterChildren=function(t,e){return this.actor.send("geojson.getClusterChildren",{clusterId:t,source:this.id},e),this},r.prototype.getClusterLeaves=function(t,e,r,n){return this.actor.send("geojson.getClusterLeaves",{source:this.id,clusterId:t,limit:e,offset:r},n),this},r.prototype._updateWorkerData=function(e){var r=this;this._loaded=!1;var n=t.extend({},this.workerOptions),a=this._data;"string"==typeof a?(n.request=this.map._requestManager.transformRequest(t.browser.resolveURL(a),t.ResourceType.Source),n.request.collectResourceTiming=this._collectResourceTiming):n.data=JSON.stringify(a),this.actor.send(this.type+".loadData",n,function(t,a){r._removed||a&&a.abandoned||(r._loaded=!0,a&&a.resourceTiming&&a.resourceTiming[r.id]&&(r._resourceTiming=a.resourceTiming[r.id].slice(0)),r.actor.send(r.type+".coalesce",{source:n.source},null),e(t))})},r.prototype.loaded=function(){return this._loaded},r.prototype.loadTile=function(e,r){var n=this,a=e.actor?"reloadTile":"loadTile";e.actor=this.actor;var i={type:this.type,uid:e.uid,tileID:e.tileID,zoom:e.tileID.overscaledZ,maxZoom:this.maxzoom,tileSize:this.tileSize,source:this.id,pixelRatio:t.browser.devicePixelRatio,showCollisionBoxes:this.map.showCollisionBoxes};e.request=this.actor.send(a,i,function(t,i){return delete e.request,e.unloadVectorData(),e.aborted?r(null):t?r(t):(e.loadVectorData(i,n.map.painter,"reloadTile"===a),r(null))})},r.prototype.abortTile=function(t){t.request&&(t.request.cancel(),delete t.request),t.aborted=!0},r.prototype.unloadTile=function(t){t.unloadVectorData(),this.actor.send("removeTile",{uid:t.uid,type:this.type,source:this.id})},r.prototype.onRemove=function(){this._removed=!0,this.actor.send("removeSource",{type:this.type,source:this.id})},r.prototype.serialize=function(){return t.extend({},this._options,{type:this.type,data:this._data})},r.prototype.hasTransition=function(){return!1},r}(t.Evented),P=function(e){function r(t,r,n,a){e.call(this),this.id=t,this.dispatcher=n,this.coordinates=r.coordinates,this.type="image",this.minzoom=0,this.maxzoom=22,this.tileSize=512,this.tiles={},this._loaded=!1,this.setEventedParent(a),this.options=r}return e&&(r.__proto__=e),r.prototype=Object.create(e&&e.prototype),r.prototype.constructor=r,r.prototype.load=function(e,r){var n=this;this._loaded=!1,this.fire(new t.Event("dataloading",{dataType:"source"})),this.url=this.options.url,t.getImage(this.map._requestManager.transformRequest(this.url,t.ResourceType.Image),function(a,i){n._loaded=!0,a?n.fire(new t.ErrorEvent(a)):i&&(n.image=i,e&&(n.coordinates=e),r&&r(),n._finishLoading())})},r.prototype.loaded=function(){return this._loaded},r.prototype.updateImage=function(t){var e=this;return this.image&&t.url?(this.options.url=t.url,this.load(t.coordinates,function(){e.texture=null}),this):this},r.prototype._finishLoading=function(){this.map&&(this.setCoordinates(this.coordinates),this.fire(new t.Event("data",{dataType:"source",sourceDataType:"metadata"})))},r.prototype.onAdd=function(t){this.map=t,this.load()},r.prototype.setCoordinates=function(e){var r=this;this.coordinates=e;var n=e.map(t.MercatorCoordinate.fromLngLat);this.tileID=function(e){for(var r=1/0,n=1/0,a=-1/0,i=-1/0,o=0,s=e;or.end(0)?this.fire(new t.ErrorEvent(new t.ValidationError("Playback for this video can be set only between the "+r.start(0)+" and "+r.end(0)+"-second mark."))):this.video.currentTime=e}},r.prototype.getVideo=function(){return this.video},r.prototype.onAdd=function(t){this.map||(this.map=t,this.load(),this.video&&(this.video.play(),this.setCoordinates(this.coordinates)))},r.prototype.prepare=function(){if(!(0===Object.keys(this.tiles).length||this.video.readyState<2)){var e=this.map.painter.context,r=e.gl;for(var n in this.boundsBuffer||(this.boundsBuffer=e.createVertexBuffer(this._boundsArray,t.rasterBoundsAttributes.members)),this.boundsSegments||(this.boundsSegments=t.SegmentVector.simpleSegment(0,0,4,2)),this.texture?this.video.paused||(this.texture.bind(r.LINEAR,r.CLAMP_TO_EDGE),r.texSubImage2D(r.TEXTURE_2D,0,0,0,r.RGBA,r.UNSIGNED_BYTE,this.video)):(this.texture=new t.Texture(e,this.video,r.RGBA),this.texture.bind(r.LINEAR,r.CLAMP_TO_EDGE)),this.tiles){var a=this.tiles[n];"loaded"!==a.state&&(a.state="loaded",a.texture=this.texture)}}},r.prototype.serialize=function(){return{type:"video",urls:this.urls,coordinates:this.coordinates}},r.prototype.hasTransition=function(){return this.video&&!this.video.paused},r}(P),z=function(e){function r(r,n,a,i){e.call(this,r,n,a,i),n.coordinates?Array.isArray(n.coordinates)&&4===n.coordinates.length&&!n.coordinates.some(function(t){return!Array.isArray(t)||2!==t.length||t.some(function(t){return"number"!=typeof t})})||this.fire(new t.ErrorEvent(new t.ValidationError("sources."+r,null,'"coordinates" property must be an array of 4 longitude/latitude array pairs'))):this.fire(new t.ErrorEvent(new t.ValidationError("sources."+r,null,'missing required property "coordinates"'))),n.animate&&"boolean"!=typeof n.animate&&this.fire(new t.ErrorEvent(new t.ValidationError("sources."+r,null,'optional "animate" property must be a boolean value'))),n.canvas?"string"==typeof n.canvas||n.canvas instanceof t.window.HTMLCanvasElement||this.fire(new t.ErrorEvent(new t.ValidationError("sources."+r,null,'"canvas" must be either a string representing the ID of the canvas element from which to read, or an HTMLCanvasElement instance'))):this.fire(new t.ErrorEvent(new t.ValidationError("sources."+r,null,'missing required property "canvas"'))),this.options=n,this.animate=void 0===n.animate||n.animate}return e&&(r.__proto__=e),r.prototype=Object.create(e&&e.prototype),r.prototype.constructor=r,r.prototype.load=function(){this._loaded=!0,this.canvas||(this.canvas=this.options.canvas instanceof t.window.HTMLCanvasElement?this.options.canvas:t.window.document.getElementById(this.options.canvas)),this.width=this.canvas.width,this.height=this.canvas.height,this._hasInvalidDimensions()?this.fire(new t.ErrorEvent(new Error("Canvas dimensions cannot be less than or equal to zero."))):(this.play=function(){this._playing=!0,this.map.triggerRepaint()},this.pause=function(){this._playing&&(this.prepare(),this._playing=!1)},this._finishLoading())},r.prototype.getCanvas=function(){return this.canvas},r.prototype.onAdd=function(t){this.map=t,this.load(),this.canvas&&this.animate&&this.play()},r.prototype.onRemove=function(){this.pause()},r.prototype.prepare=function(){var e=!1;if(this.canvas.width!==this.width&&(this.width=this.canvas.width,e=!0),this.canvas.height!==this.height&&(this.height=this.canvas.height,e=!0),!this._hasInvalidDimensions()&&0!==Object.keys(this.tiles).length){var r=this.map.painter.context,n=r.gl;for(var a in this.boundsBuffer||(this.boundsBuffer=r.createVertexBuffer(this._boundsArray,t.rasterBoundsAttributes.members)),this.boundsSegments||(this.boundsSegments=t.SegmentVector.simpleSegment(0,0,4,2)),this.texture?(e||this._playing)&&this.texture.update(this.canvas,{premultiply:!0}):this.texture=new t.Texture(r,this.canvas,n.RGBA,{premultiply:!0}),this.tiles){var i=this.tiles[a];"loaded"!==i.state&&(i.state="loaded",i.texture=this.texture)}}},r.prototype.serialize=function(){return{type:"canvas",coordinates:this.coordinates}},r.prototype.hasTransition=function(){return this._playing},r.prototype._hasInvalidDimensions=function(){for(var t=0,e=[this.canvas.width,this.canvas.height];tthis.max){var o=this._getAndRemoveByKey(this.order[0]);o&&this.onRemove(o)}return this},N.prototype.has=function(t){return t.wrapped().key in this.data},N.prototype.getAndRemove=function(t){return this.has(t)?this._getAndRemoveByKey(t.wrapped().key):null},N.prototype._getAndRemoveByKey=function(t){var e=this.data[t].shift();return e.timeout&&clearTimeout(e.timeout),0===this.data[t].length&&delete this.data[t],this.order.splice(this.order.indexOf(t),1),e.value},N.prototype.get=function(t){return this.has(t)?this.data[t.wrapped().key][0].value:null},N.prototype.remove=function(t,e){if(!this.has(t))return this;var r=t.wrapped().key,n=void 0===e?0:this.data[r].indexOf(e),a=this.data[r][n];return this.data[r].splice(n,1),a.timeout&&clearTimeout(a.timeout),0===this.data[r].length&&delete this.data[r],this.onRemove(a.value),this.order.splice(this.order.indexOf(r),1),this},N.prototype.setMaxSize=function(t){for(this.max=t;this.order.length>this.max;){var e=this._getAndRemoveByKey(this.order[0]);e&&this.onRemove(e)}return this};var j=function(t,e,r){this.context=t;var n=t.gl;this.buffer=n.createBuffer(),this.dynamicDraw=Boolean(r),this.context.unbindVAO(),t.bindElementBuffer.set(this.buffer),n.bufferData(n.ELEMENT_ARRAY_BUFFER,e.arrayBuffer,this.dynamicDraw?n.DYNAMIC_DRAW:n.STATIC_DRAW),this.dynamicDraw||delete e.arrayBuffer};j.prototype.bind=function(){this.context.bindElementBuffer.set(this.buffer)},j.prototype.updateData=function(t){var e=this.context.gl;this.context.unbindVAO(),this.bind(),e.bufferSubData(e.ELEMENT_ARRAY_BUFFER,0,t.arrayBuffer)},j.prototype.destroy=function(){var t=this.context.gl;this.buffer&&(t.deleteBuffer(this.buffer),delete this.buffer)};var V={Int8:"BYTE",Uint8:"UNSIGNED_BYTE",Int16:"SHORT",Uint16:"UNSIGNED_SHORT",Int32:"INT",Uint32:"UNSIGNED_INT",Float32:"FLOAT"},U=function(t,e,r,n){this.length=e.length,this.attributes=r,this.itemSize=e.bytesPerElement,this.dynamicDraw=n,this.context=t;var a=t.gl;this.buffer=a.createBuffer(),t.bindVertexBuffer.set(this.buffer),a.bufferData(a.ARRAY_BUFFER,e.arrayBuffer,this.dynamicDraw?a.DYNAMIC_DRAW:a.STATIC_DRAW),this.dynamicDraw||delete e.arrayBuffer};U.prototype.bind=function(){this.context.bindVertexBuffer.set(this.buffer)},U.prototype.updateData=function(t){var e=this.context.gl;this.bind(),e.bufferSubData(e.ARRAY_BUFFER,0,t.arrayBuffer)},U.prototype.enableAttributes=function(t,e){for(var r=0;r1||(Math.abs(r)>1&&(1===Math.abs(r+a)?r+=a:1===Math.abs(r-a)&&(r-=a)),e.dem&&t.dem&&(t.dem.backfillBorder(e.dem,r,n),t.neighboringTiles&&t.neighboringTiles[i]&&(t.neighboringTiles[i].backfilled=!0)))}},r.prototype.getTile=function(t){return this.getTileByID(t.key)},r.prototype.getTileByID=function(t){return this._tiles[t]},r.prototype.getZoom=function(t){return t.zoom+t.scaleZoom(t.tileSize/this._source.tileSize)},r.prototype._retainLoadedChildren=function(t,e,r,n){for(var a in this._tiles){var i=this._tiles[a];if(!(n[a]||!i.hasData()||i.tileID.overscaledZ<=e||i.tileID.overscaledZ>r)){for(var o=i.tileID;i&&i.tileID.overscaledZ>e+1;){var s=i.tileID.scaledTo(i.tileID.overscaledZ-1);(i=this._tiles[s.key])&&i.hasData()&&(o=s)}for(var l=o;l.overscaledZ>e;)if(t[(l=l.scaledTo(l.overscaledZ-1)).key]){n[o.key]=o;break}}}},r.prototype.findLoadedParent=function(t,e){for(var r=t.overscaledZ-1;r>=e;r--){var n=t.scaledTo(r);if(!n)return;var a=String(n.key),i=this._tiles[a];if(i&&i.hasData())return i;if(this._cache.has(n))return this._cache.get(n)}},r.prototype.updateCacheSize=function(t){var e=(Math.ceil(t.width/this._source.tileSize)+1)*(Math.ceil(t.height/this._source.tileSize)+1),r=Math.floor(5*e),n="number"==typeof this._maxTileCacheSize?Math.min(this._maxTileCacheSize,r):r;this._cache.setMaxSize(n)},r.prototype.handleWrapJump=function(t){var e=(t-(void 0===this._prevLng?t:this._prevLng))/360,r=Math.round(e);if(this._prevLng=t,r){var n={};for(var a in this._tiles){var i=this._tiles[a];i.tileID=i.tileID.unwrapTo(i.tileID.wrap+r),n[i.tileID.key]=i}for(var o in this._tiles=n,this._timers)clearTimeout(this._timers[o]),delete this._timers[o];for(var s in this._tiles){var l=this._tiles[s];this._setTileReloadTimer(s,l)}}},r.prototype.update=function(e){var n=this;if(this.transform=e,this._sourceLoaded&&!this._paused){var a;this.updateCacheSize(e),this.handleWrapJump(this.transform.center.lng),this._coveredTiles={},this.used?this._source.tileID?a=e.getVisibleUnwrappedCoordinates(this._source.tileID).map(function(e){return new t.OverscaledTileID(e.canonical.z,e.wrap,e.canonical.z,e.canonical.x,e.canonical.y)}):(a=e.coveringTiles({tileSize:this._source.tileSize,minzoom:this._source.minzoom,maxzoom:this._source.maxzoom,roundZoom:this._source.roundZoom,reparseOverscaled:this._source.reparseOverscaled}),this._source.hasTile&&(a=a.filter(function(t){return n._source.hasTile(t)}))):a=[];var i=(this._source.roundZoom?Math.round:Math.floor)(this.getZoom(e)),o=Math.max(i-r.maxOverzooming,this._source.minzoom),s=Math.max(i+r.maxUnderzooming,this._source.minzoom),l=this._updateRetainedTiles(a,i);if(Ot(this._source.type)){for(var c={},u={},h=0,f=Object.keys(l);hthis._source.maxzoom){var v=d.children(this._source.maxzoom)[0],m=this.getTile(v);if(m&&m.hasData()){n[v.key]=v;continue}}else{var y=d.children(this._source.maxzoom);if(n[y[0].key]&&n[y[1].key]&&n[y[2].key]&&n[y[3].key])continue}for(var x=g.wasRequested(),b=d.overscaledZ-1;b>=i;--b){var _=d.scaledTo(b);if(a[_.key])break;if(a[_.key]=!0,!(g=this.getTile(_))&&x&&(g=this._addTile(_)),g&&(n[_.key]=_,x=g.wasRequested(),g.hasData()))break}}}return n},r.prototype._addTile=function(e){var r=this._tiles[e.key];if(r)return r;(r=this._cache.getAndRemove(e))&&(this._setTileReloadTimer(e.key,r),r.tileID=e,this._state.initializeTileState(r,this.map?this.map.painter:null),this._cacheTimers[e.key]&&(clearTimeout(this._cacheTimers[e.key]),delete this._cacheTimers[e.key],this._setTileReloadTimer(e.key,r)));var n=Boolean(r);return n||(r=new t.Tile(e,this._source.tileSize*e.overscaleFactor()),this._loadTile(r,this._tileLoaded.bind(this,r,e.key,r.state))),r?(r.uses++,this._tiles[e.key]=r,n||this._source.fire(new t.Event("dataloading",{tile:r,coord:r.tileID,dataType:"source"})),r):null},r.prototype._setTileReloadTimer=function(t,e){var r=this;t in this._timers&&(clearTimeout(this._timers[t]),delete this._timers[t]);var n=e.getExpiryTimeout();n&&(this._timers[t]=setTimeout(function(){r._reloadTile(t,"expired"),delete r._timers[t]},n))},r.prototype._removeTile=function(t){var e=this._tiles[t];e&&(e.uses--,delete this._tiles[t],this._timers[t]&&(clearTimeout(this._timers[t]),delete this._timers[t]),e.uses>0||(e.hasData()&&"reloading"!==e.state?this._cache.add(e.tileID,e,e.getExpiryTimeout()):(e.aborted=!0,this._abortTile(e),this._unloadTile(e))))},r.prototype.clearTiles=function(){for(var t in this._shouldReloadOnResume=!1,this._paused=!1,this._tiles)this._removeTile(t);this._cache.reset()},r.prototype.tilesIn=function(e,r,n){var a=this,i=[],o=this.transform;if(!o)return i;for(var s=n?o.getCameraQueryGeometry(e):e,l=e.map(function(t){return o.pointCoordinate(t)}),c=s.map(function(t){return o.pointCoordinate(t)}),u=this.getIds(),h=1/0,f=1/0,p=-1/0,d=-1/0,g=0,v=c;g=0&&m[1].y+v>=0){var y=l.map(function(t){return s.getTilePoint(t)}),x=c.map(function(t){return s.getTilePoint(t)});i.push({tile:n,tileID:s,queryGeometry:y,cameraQueryGeometry:x,scale:g})}}},x=0;x=t.browser.now())return!0}return!1},r.prototype.setFeatureState=function(t,e,r){t=t||"_geojsonTileLayer",this._state.updateState(t,e,r)},r.prototype.removeFeatureState=function(t,e,r){t=t||"_geojsonTileLayer",this._state.removeFeatureState(t,e,r)},r.prototype.getFeatureState=function(t,e){return t=t||"_geojsonTileLayer",this._state.getState(t,e)},r}(t.Evented);function Pt(t,e){return t%32-e%32||e-t}function Ot(t){return"raster"===t||"image"===t||"video"===t}function zt(){return new t.window.Worker($n.workerUrl)}Ct.maxOverzooming=10,Ct.maxUnderzooming=3;var It=function(){this.active={}};It.prototype.acquire=function(t){if(!this.workers)for(this.workers=[];this.workers.length=-e[0]&&r<=e[0]&&n>=-e[1]&&n<=e[1]}function Qt(e,r,n,a,i,o,s,l){var c=a?e.textSizeData:e.iconSizeData,u=t.evaluateSizeForZoom(c,n.transform.zoom),h=[256/n.width*2+1,256/n.height*2+1],f=a?e.text.dynamicLayoutVertexArray:e.icon.dynamicLayoutVertexArray;f.clear();for(var p=e.lineVertexArray,d=a?e.text.placedSymbolArray:e.icon.placedSymbolArray,g=n.transform.width/n.transform.height,v=!1,m=0;mMath.abs(n.x-r.x)*a?{useVertical:!0}:(e===t.WritingMode.vertical?r.yn.x)?{needsFlipping:!0}:null}function ee(e,r,n,a,i,o,s,l,c,u,h,f,p,d){var g,v=r/24,m=e.lineOffsetX*v,y=e.lineOffsetY*v;if(e.numGlyphs>1){var x=e.glyphStartIndex+e.numGlyphs,b=e.lineStartIndex,_=e.lineStartIndex+e.lineLength,w=$t(v,l,m,y,n,h,f,e,c,o,p,!1);if(!w)return{notEnoughRoom:!0};var k=Jt(w.first.point,s).point,T=Jt(w.last.point,s).point;if(a&&!n){var M=te(e.writingMode,k,T,d);if(M)return M}g=[w.first];for(var A=e.glyphStartIndex+1;A0?C.point:re(f,L,S,1,i),O=te(e.writingMode,S,P,d);if(O)return O}var z=ne(v*l.getoffsetX(e.glyphStartIndex),m,y,n,h,f,e.segment,e.lineStartIndex,e.lineStartIndex+e.lineLength,c,o,p,!1);if(!z)return{notEnoughRoom:!0};g=[z]}for(var I=0,D=g;I0?1:-1,v=0;a&&(g*=-1,v=Math.PI),g<0&&(v+=Math.PI);for(var m=g>0?l+s:l+s+1,y=m,x=i,b=i,_=0,w=0,k=Math.abs(d);_+w<=k;){if((m+=g)=c)return null;if(b=x,void 0===(x=f[m])){var T=new t.Point(u.getx(m),u.gety(m)),M=Jt(T,h);if(M.signedDistanceFromCamera>0)x=f[m]=M.point;else{var A=m-g;x=re(0===_?o:new t.Point(u.getx(A),u.gety(A)),T,b,k-_+1,h)}}_+=w,w=b.dist(x)}var S=(k-_)/w,E=x.sub(b),L=E.mult(S)._add(b);return L._add(E._unit()._perp()._mult(n*g)),{point:L,angle:v+Math.atan2(x.y-b.y,x.x-b.x),tileDistance:p?{prevTileDistance:m-g===y?0:u.gettileUnitDistanceFromAnchor(m-g),lastSegmentViewportDistance:k-_}:null}}Wt.prototype.keysLength=function(){return this.boxKeys.length+this.circleKeys.length},Wt.prototype.insert=function(t,e,r,n,a){this._forEachCell(e,r,n,a,this._insertBoxCell,this.boxUid++),this.boxKeys.push(t),this.bboxes.push(e),this.bboxes.push(r),this.bboxes.push(n),this.bboxes.push(a)},Wt.prototype.insertCircle=function(t,e,r,n){this._forEachCell(e-n,r-n,e+n,r+n,this._insertCircleCell,this.circleUid++),this.circleKeys.push(t),this.circles.push(e),this.circles.push(r),this.circles.push(n)},Wt.prototype._insertBoxCell=function(t,e,r,n,a,i){this.boxCells[a].push(i)},Wt.prototype._insertCircleCell=function(t,e,r,n,a,i){this.circleCells[a].push(i)},Wt.prototype._query=function(t,e,r,n,a,i){if(r<0||t>this.width||n<0||e>this.height)return!a&&[];var o=[];if(t<=0&&e<=0&&this.width<=r&&this.height<=n){if(a)return!0;for(var s=0;s0:o},Wt.prototype._queryCircle=function(t,e,r,n,a){var i=t-r,o=t+r,s=e-r,l=e+r;if(o<0||i>this.width||l<0||s>this.height)return!n&&[];var c=[],u={hitTest:n,circle:{x:t,y:e,radius:r},seenUids:{box:{},circle:{}}};return this._forEachCell(i,s,o,l,this._queryCellCircle,c,u,a),n?c.length>0:c},Wt.prototype.query=function(t,e,r,n,a){return this._query(t,e,r,n,!1,a)},Wt.prototype.hitTest=function(t,e,r,n,a){return this._query(t,e,r,n,!0,a)},Wt.prototype.hitTestCircle=function(t,e,r,n){return this._queryCircle(t,e,r,!0,n)},Wt.prototype._queryCell=function(t,e,r,n,a,i,o,s){var l=o.seenUids,c=this.boxCells[a];if(null!==c)for(var u=this.bboxes,h=0,f=c;h=u[d+0]&&n>=u[d+1]&&(!s||s(this.boxKeys[p]))){if(o.hitTest)return i.push(!0),!0;i.push({key:this.boxKeys[p],x1:u[d],y1:u[d+1],x2:u[d+2],y2:u[d+3]})}}}var g=this.circleCells[a];if(null!==g)for(var v=this.circles,m=0,y=g;mo*o+s*s},Wt.prototype._circleAndRectCollide=function(t,e,r,n,a,i,o){var s=(i-n)/2,l=Math.abs(t-(n+s));if(l>s+r)return!1;var c=(o-a)/2,u=Math.abs(e-(a+c));if(u>c+r)return!1;if(l<=s||u<=c)return!0;var h=l-s,f=u-c;return h*h+f*f<=r*r};var ae=new Float32Array([-1/0,-1/0,0,-1/0,-1/0,0,-1/0,-1/0,0,-1/0,-1/0,0]);function ie(t,e){for(var r=0;rS)le(e,E,!1);else{var z=this.projectPoint(c,L,C),I=P*T;if(d.length>0){var D=z.x-d[d.length-4],R=z.y-d[d.length-3];if(I*I*2>D*D+R*R&&E+8-A&&F=this.screenRightBoundary||n<100||e>this.screenBottomBoundary},se.prototype.isInsideGrid=function(t,e,r,n){return r>=0&&t=0&&e0)return this.prevPlacement&&this.prevPlacement.variableOffsets[p.crossTileID]&&this.prevPlacement.placements[p.crossTileID]&&this.prevPlacement.placements[p.crossTileID].text&&(v=this.prevPlacement.variableOffsets[p.crossTileID].anchor),this.variableOffsets[p.crossTileID]={radialOffset:i,width:n,height:a,anchor:e,textBoxScale:o,prevAnchor:v},this.markUsedJustification(d,e,p,g),d.allowVerticalPlacement&&(this.markUsedOrientation(d,g,p),this.placedOrientations[p.crossTileID]=g),y},ve.prototype.placeLayerBucket=function(e,r,n,a,i,o,s,l,c,u){var h=this,f=e.layers[0].layout,p=t.evaluateSizeForZoom(e.textSizeData,this.transform.zoom),d=f.get("text-optional"),g=f.get("icon-optional"),v=f.get("text-allow-overlap"),m=f.get("icon-allow-overlap"),y=v&&(m||!e.hasIconData()||g),x=m&&(v||!e.hasTextData()||d),b=this.collisionGroups.get(e.sourceID),_="map"===f.get("text-rotation-alignment"),w="map"===f.get("text-pitch-alignment"),k="viewport-y"===f.get("symbol-z-order");!e.collisionArrays&&u&&e.deserializeCollisionBoxes(u);var T=function(a,u){if(!c[a.crossTileID])if(l)h.placements[a.crossTileID]=new fe(!1,!1,!1);else{var m,k=!1,T=!1,M=!0,A={box:null,offscreen:null},S={box:null,offscreen:null},E=null,L=null,C=0,P=0,O=0;u.textFeatureIndex&&(C=u.textFeatureIndex),u.verticalTextFeatureIndex&&(P=u.verticalTextFeatureIndex);var z=u.textBox;if(z){var I=function(r){var n=t.WritingMode.horizontal;if(e.allowVerticalPlacement&&!r&&h.prevPlacement){var i=h.prevPlacement.placedOrientations[a.crossTileID];i&&(h.placedOrientations[a.crossTileID]=i,n=i,h.markUsedOrientation(e,n,a))}return n},D=function(r,n){if(e.allowVerticalPlacement&&a.numVerticalGlyphVertices>0&&u.verticalTextBox)for(var i=0,o=e.writingModes;i0&&(R=R.filter(function(t){return t!==F.anchor})).unshift(F.anchor)}var B=function(t,n){for(var i=t.x2-t.x1,s=t.y2-t.y1,l=a.textBoxScale,c={box:[],offscreen:!1},u=v?2*R.length:R.length,f=0;f=R.length;if((c=h.attemptAnchorPlacement(p,t,i,s,a.radialTextOffset,l,_,w,o,r,b,d,a,e,n))&&c.box&&c.box.length){k=!0;break}}return c};D(function(){return B(z,t.WritingMode.horizontal)},function(){var r=u.verticalTextBox,n=A&&A.box&&A.box.length;return e.allowVerticalPlacement&&!n&&a.numVerticalGlyphVertices>0&&r?B(r,t.WritingMode.vertical):{box:null,offscreen:null}}),A&&(k=A.box,M=A.offscreen);var N=I(A&&A.box);if(!k&&h.prevPlacement){var j=h.prevPlacement.variableOffsets[a.crossTileID];j&&(h.variableOffsets[a.crossTileID]=j,h.markUsedJustification(e,j.anchor,a,N))}}else{var V=function(t,n){var i=h.collisionIndex.placeCollisionBox(t,f.get("text-allow-overlap"),o,r,b.predicate);return i&&i.box&&i.box.length&&(h.markUsedOrientation(e,n,a),h.placedOrientations[a.crossTileID]=n),i};D(function(){return V(z,t.WritingMode.horizontal)},function(){var r=u.verticalTextBox;return e.allowVerticalPlacement&&a.numVerticalGlyphVertices>0&&r?V(r,t.WritingMode.vertical):{box:null,offscreen:null}}),I(A&&A.box&&A.box.length)}}k=(m=A)&&m.box&&m.box.length>0,M=m&&m.offscreen;var U=u.textCircles;if(U){var q=e.text.placedSymbolArray.get(a.centerJustifiedTextSymbolIndex),H=t.evaluateSizeForFeature(e.textSizeData,p,q);E=h.collisionIndex.placeCollisionCircles(U,f.get("text-allow-overlap"),i,o,q,e.lineVertexArray,e.glyphOffsetArray,H,r,n,s,w,b.predicate),k=f.get("text-allow-overlap")||E.circles.length>0,M=M&&E.offscreen}u.iconFeatureIndex&&(O=u.iconFeatureIndex),u.iconBox&&(T=(L=h.collisionIndex.placeCollisionBox(u.iconBox,f.get("icon-allow-overlap"),o,r,b.predicate)).box.length>0,M=M&&L.offscreen);var G=d||0===a.numHorizontalGlyphVertices&&0===a.numVerticalGlyphVertices,Y=g||0===a.numIconVertices;G||Y?Y?G||(T=T&&k):k=T&&k:T=k=T&&k,k&&m&&m.box&&(S&&S.box&&P?h.collisionIndex.insertCollisionBox(m.box,f.get("text-ignore-placement"),e.bucketInstanceId,P,b.ID):h.collisionIndex.insertCollisionBox(m.box,f.get("text-ignore-placement"),e.bucketInstanceId,C,b.ID)),T&&L&&h.collisionIndex.insertCollisionBox(L.box,f.get("icon-ignore-placement"),e.bucketInstanceId,O,b.ID),k&&E&&h.collisionIndex.insertCollisionCircles(E.circles,f.get("text-ignore-placement"),e.bucketInstanceId,C,b.ID),h.placements[a.crossTileID]=new fe(k||y,T||x,M||e.justReloaded),c[a.crossTileID]=!0}};if(k)for(var M=e.getSortedSymbolIndexes(this.transform.angle),A=M.length-1;A>=0;--A){var S=M[A];T(e.symbolInstances.get(S),e.collisionArrays[S])}else for(var E=0;E=0&&(e.text.placedSymbolArray.get(c).crossTileID=i>=0&&c!==i?0:n.crossTileID)}},ve.prototype.markUsedOrientation=function(e,r,n){for(var a=r===t.WritingMode.horizontal||r===t.WritingMode.horizontalOnly?r:0,i=r===t.WritingMode.vertical?r:0,o=0,s=[n.leftJustifiedTextSymbolIndex,n.centerJustifiedTextSymbolIndex,n.rightJustifiedTextSymbolIndex];o0||g>0,b=p.numIconVertices>0;if(x){for(var _=Me(y.text),w=(d+g)/4,k=0;k=0&&(e.text.placedSymbolArray.get(t).hidden=T||S)}),p.verticalPlacedTextSymbolIndex>=0&&(e.text.placedSymbolArray.get(p.verticalPlacedTextSymbolIndex).hidden=T||A);var E=this.variableOffsets[p.crossTileID];E&&this.markUsedJustification(e,E.anchor,p,M);var L=this.placedOrientations[p.crossTileID];L&&(this.markUsedJustification(e,"left",p,L),this.markUsedOrientation(e,L,p))}if(b){for(var C=Me(y.icon),P=0;Pt},ve.prototype.setStale=function(){this.stale=!0};var ye=Math.pow(2,25),xe=Math.pow(2,24),be=Math.pow(2,17),_e=Math.pow(2,16),we=Math.pow(2,9),ke=Math.pow(2,8),Te=Math.pow(2,1);function Me(t){if(0===t.opacity&&!t.placed)return 0;if(1===t.opacity&&t.placed)return 4294967295;var e=t.placed?1:0,r=Math.floor(127*t.opacity);return r*ye+e*xe+r*be+e*_e+r*we+e*ke+r*Te+e}var Ae=function(){this._currentTileIndex=0,this._seenCrossTileIDs={}};Ae.prototype.continuePlacement=function(t,e,r,n,a){for(;this._currentTileIndex2};this._currentPlacementIndex>=0;){var s=r[e[this._currentPlacementIndex]],l=this.placement.collisionIndex.transform.zoom;if("symbol"===s.type&&(!s.minzoom||s.minzoom<=l)&&(!s.maxzoom||s.maxzoom>l)){if(this._inProgressLayer||(this._inProgressLayer=new Ae),this._inProgressLayer.continuePlacement(n[s.source],this.placement,this._showCollisionBoxes,s,o))return;delete this._inProgressLayer}this._currentPlacementIndex--}this._done=!0},Se.prototype.commit=function(t){return this.placement.commit(t),this.placement};var Ee=512/t.EXTENT/2,Le=function(t,e,r){this.tileID=t,this.indexedSymbolInstances={},this.bucketInstanceId=r;for(var n=0;nt.overscaledZ)for(var s in o){var l=o[s];l.tileID.isChildOf(t)&&l.findMatches(e.symbolInstances,t,a)}else{var c=o[t.scaledTo(Number(i)).key];c&&c.findMatches(e.symbolInstances,t,a)}}for(var u=0;u1?"@2x":"",l=t.getJSON(r.transformRequest(r.normalizeSpriteURL(e,s,".json"),t.ResourceType.SpriteJSON),function(t,e){l=null,o||(o=t,a=e,u())}),c=t.getImage(r.transformRequest(r.normalizeSpriteURL(e,s,".png"),t.ResourceType.SpriteImage),function(t,e){c=null,o||(o=t,i=e,u())});function u(){if(o)n(o);else if(a&&i){var e=t.browser.getImageData(i),r={};for(var s in a){var l=a[s],c=l.width,u=l.height,h=l.x,f=l.y,p=l.sdf,d=l.pixelRatio,g=new t.RGBAImage({width:c,height:u});t.RGBAImage.copy(e,g,{x:h,y:f},{x:0,y:0},{width:c,height:u}),r[s]={data:g,pixelRatio:d,sdf:p}}n(null,r)}}return{cancel:function(){l&&(l.cancel(),l=null),c&&(c.cancel(),c=null)}}}(e.sprite,this.map._requestManager,function(e,r){if(n._spriteRequest=null,e)n.fire(new t.ErrorEvent(e));else if(r)for(var a in r)n.imageManager.addImage(a,r[a]);n.imageManager.setLoaded(!0),n.fire(new t.Event("data",{dataType:"style"}))}):this.imageManager.setLoaded(!0),this.glyphManager.setURL(e.glyphs);var i=Bt(this.stylesheet.layers);this._order=i.map(function(t){return t.id}),this._layers={};for(var o=0,s=i;o0)throw new Error("Unimplemented: "+a.map(function(t){return t.command}).join(", ")+".");return n.forEach(function(t){"setTransition"!==t.command&&r[t.command].apply(r,t.args)}),this.stylesheet=e,!0},r.prototype.addImage=function(e,r){if(this.getImage(e))return this.fire(new t.ErrorEvent(new Error("An image with this name already exists.")));this.imageManager.addImage(e,r),this.fire(new t.Event("data",{dataType:"style"}))},r.prototype.updateImage=function(t,e){this.imageManager.updateImage(t,e)},r.prototype.getImage=function(t){return this.imageManager.getImage(t)},r.prototype.removeImage=function(e){if(!this.getImage(e))return this.fire(new t.ErrorEvent(new Error("No image with this name exists.")));this.imageManager.removeImage(e),this.fire(new t.Event("data",{dataType:"style"}))},r.prototype.listImages=function(){return this._checkLoaded(),this.imageManager.listImages()},r.prototype.addSource=function(e,r,n){var a=this;if(void 0===n&&(n={}),this._checkLoaded(),void 0!==this.sourceCaches[e])throw new Error("There is already a source with this ID");if(!r.type)throw new Error("The type property must be defined, but the only the following properties were given: "+Object.keys(r).join(", ")+".");if(!(["vector","raster","geojson","video","image"].indexOf(r.type)>=0&&this._validate(t.validateStyle.source,"sources."+e,r,null,n))){this.map&&this.map._collectResourceTiming&&(r.collectResourceTiming=!0);var i=this.sourceCaches[e]=new Ct(e,r,this.dispatcher);i.style=this,i.setEventedParent(this,function(){return{isSourceLoaded:a.loaded(),source:i.serialize(),sourceId:e}}),i.onAdd(this.map),this._changed=!0}},r.prototype.removeSource=function(e){if(this._checkLoaded(),void 0===this.sourceCaches[e])throw new Error("There is no source with this ID");for(var r in this._layers)if(this._layers[r].source===e)return this.fire(new t.ErrorEvent(new Error('Source "'+e+'" cannot be removed while layer "'+r+'" is using it.')));var n=this.sourceCaches[e];delete this.sourceCaches[e],delete this._updatedSources[e],n.fire(new t.Event("data",{sourceDataType:"metadata",dataType:"source",sourceId:e})),n.setEventedParent(null),n.clearTiles(),n.onRemove&&n.onRemove(this.map),this._changed=!0},r.prototype.setGeoJSONSourceData=function(t,e){this._checkLoaded(),this.sourceCaches[t].getSource().setData(e),this._changed=!0},r.prototype.getSource=function(t){return this.sourceCaches[t]&&this.sourceCaches[t].getSource()},r.prototype.addLayer=function(e,r,n){void 0===n&&(n={}),this._checkLoaded();var a=e.id;if(this.getLayer(a))this.fire(new t.ErrorEvent(new Error('Layer with id "'+a+'" already exists on this map')));else{var i;if("custom"===e.type){if(ze(this,t.validateCustomStyleLayer(e)))return;i=t.createStyleLayer(e)}else{if("object"==typeof e.source&&(this.addSource(a,e.source),e=t.clone$1(e),e=t.extend(e,{source:a})),this._validate(t.validateStyle.layer,"layers."+a,e,{arrayIndex:-1},n))return;i=t.createStyleLayer(e),this._validateLayer(i),i.setEventedParent(this,{layer:{id:a}})}var o=r?this._order.indexOf(r):this._order.length;if(r&&-1===o)this.fire(new t.ErrorEvent(new Error('Layer with id "'+r+'" does not exist on this map.')));else{if(this._order.splice(o,0,a),this._layerOrderChanged=!0,this._layers[a]=i,this._removedLayers[a]&&i.source&&"custom"!==i.type){var s=this._removedLayers[a];delete this._removedLayers[a],s.type!==i.type?this._updatedSources[i.source]="clear":(this._updatedSources[i.source]="reload",this.sourceCaches[i.source].pause())}this._updateLayer(i),i.onAdd&&i.onAdd(this.map)}}},r.prototype.moveLayer=function(e,r){if(this._checkLoaded(),this._changed=!0,this._layers[e]){if(e!==r){var n=this._order.indexOf(e);this._order.splice(n,1);var a=r?this._order.indexOf(r):this._order.length;r&&-1===a?this.fire(new t.ErrorEvent(new Error('Layer with id "'+r+'" does not exist on this map.'))):(this._order.splice(a,0,e),this._layerOrderChanged=!0)}}else this.fire(new t.ErrorEvent(new Error("The layer '"+e+"' does not exist in the map's style and cannot be moved.")))},r.prototype.removeLayer=function(e){this._checkLoaded();var r=this._layers[e];if(r){r.setEventedParent(null);var n=this._order.indexOf(e);this._order.splice(n,1),this._layerOrderChanged=!0,this._changed=!0,this._removedLayers[e]=r,delete this._layers[e],delete this._updatedLayers[e],delete this._updatedPaintProps[e],r.onRemove&&r.onRemove(this.map)}else this.fire(new t.ErrorEvent(new Error("The layer '"+e+"' does not exist in the map's style and cannot be removed.")))},r.prototype.getLayer=function(t){return this._layers[t]},r.prototype.setLayerZoomRange=function(e,r,n){this._checkLoaded();var a=this.getLayer(e);a?a.minzoom===r&&a.maxzoom===n||(null!=r&&(a.minzoom=r),null!=n&&(a.maxzoom=n),this._updateLayer(a)):this.fire(new t.ErrorEvent(new Error("The layer '"+e+"' does not exist in the map's style and cannot have zoom extent.")))},r.prototype.setFilter=function(e,r,n){void 0===n&&(n={}),this._checkLoaded();var a=this.getLayer(e);if(a){if(!t.deepEqual(a.filter,r))return null==r?(a.filter=void 0,void this._updateLayer(a)):void(this._validate(t.validateStyle.filter,"layers."+a.id+".filter",r,null,n)||(a.filter=t.clone$1(r),this._updateLayer(a)))}else this.fire(new t.ErrorEvent(new Error("The layer '"+e+"' does not exist in the map's style and cannot be filtered.")))},r.prototype.getFilter=function(e){return t.clone$1(this.getLayer(e).filter)},r.prototype.setLayoutProperty=function(e,r,n,a){void 0===a&&(a={}),this._checkLoaded();var i=this.getLayer(e);i?t.deepEqual(i.getLayoutProperty(r),n)||(i.setLayoutProperty(r,n,a),this._updateLayer(i)):this.fire(new t.ErrorEvent(new Error("The layer '"+e+"' does not exist in the map's style and cannot be styled.")))},r.prototype.getLayoutProperty=function(e,r){var n=this.getLayer(e);if(n)return n.getLayoutProperty(r);this.fire(new t.ErrorEvent(new Error("The layer '"+e+"' does not exist in the map's style.")))},r.prototype.setPaintProperty=function(e,r,n,a){void 0===a&&(a={}),this._checkLoaded();var i=this.getLayer(e);i?t.deepEqual(i.getPaintProperty(r),n)||(i.setPaintProperty(r,n,a)&&this._updateLayer(i),this._changed=!0,this._updatedPaintProps[e]=!0):this.fire(new t.ErrorEvent(new Error("The layer '"+e+"' does not exist in the map's style and cannot be styled.")))},r.prototype.getPaintProperty=function(t,e){return this.getLayer(t).getPaintProperty(e)},r.prototype.setFeatureState=function(e,r){this._checkLoaded();var n=e.source,a=e.sourceLayer,i=this.sourceCaches[n],o=parseInt(e.id,10);if(void 0!==i){var s=i.getSource().type;"geojson"===s&&a?this.fire(new t.ErrorEvent(new Error("GeoJSON sources cannot have a sourceLayer parameter."))):"vector"!==s||a?isNaN(o)||o<0?this.fire(new t.ErrorEvent(new Error("The feature id parameter must be provided and non-negative."))):i.setFeatureState(a,o,r):this.fire(new t.ErrorEvent(new Error("The sourceLayer parameter must be provided for vector source types.")))}else this.fire(new t.ErrorEvent(new Error("The source '"+n+"' does not exist in the map's style.")))},r.prototype.removeFeatureState=function(e,r){this._checkLoaded();var n=e.source,a=this.sourceCaches[n];if(void 0!==a){var i=a.getSource().type,o="vector"===i?e.sourceLayer:void 0,s=parseInt(e.id,10);"vector"!==i||o?void 0!==e.id&&isNaN(s)||s<0?this.fire(new t.ErrorEvent(new Error("The feature id parameter must be non-negative."))):r&&"string"!=typeof e.id&&"number"!=typeof e.id?this.fire(new t.ErrorEvent(new Error("A feature id is requred to remove its specific state property."))):a.removeFeatureState(o,s,r):this.fire(new t.ErrorEvent(new Error("The sourceLayer parameter must be provided for vector source types.")))}else this.fire(new t.ErrorEvent(new Error("The source '"+n+"' does not exist in the map's style.")))},r.prototype.getFeatureState=function(e){this._checkLoaded();var r=e.source,n=e.sourceLayer,a=this.sourceCaches[r],i=parseInt(e.id,10);if(void 0!==a)if("vector"!==a.getSource().type||n){if(!(isNaN(i)||i<0))return a.getFeatureState(n,i);this.fire(new t.ErrorEvent(new Error("The feature id parameter must be provided and non-negative.")))}else this.fire(new t.ErrorEvent(new Error("The sourceLayer parameter must be provided for vector source types.")));else this.fire(new t.ErrorEvent(new Error("The source '"+r+"' does not exist in the map's style.")))},r.prototype.getTransition=function(){return t.extend({duration:300,delay:0},this.stylesheet&&this.stylesheet.transition)},r.prototype.serialize=function(){return t.filterObject({version:this.stylesheet.version,name:this.stylesheet.name,metadata:this.stylesheet.metadata,light:this.stylesheet.light,center:this.stylesheet.center,zoom:this.stylesheet.zoom,bearing:this.stylesheet.bearing,pitch:this.stylesheet.pitch,sprite:this.stylesheet.sprite,glyphs:this.stylesheet.glyphs,transition:this.stylesheet.transition,sources:t.mapObject(this.sourceCaches,function(t){return t.serialize()}),layers:this._serializeLayers(this._order)},function(t){return void 0!==t})},r.prototype._updateLayer=function(t){this._updatedLayers[t.id]=!0,t.source&&!this._updatedSources[t.source]&&(this._updatedSources[t.source]="reload",this.sourceCaches[t.source].pause()),this._changed=!0},r.prototype._flattenAndSortRenderedFeatures=function(t){for(var e=this,r=function(t){return"fill-extrusion"===e._layers[t].type},n={},a=[],i=this._order.length-1;i>=0;i--){var o=this._order[i];if(r(o)){n[o]=i;for(var s=0,l=t;s=0;d--){var g=this._order[d];if(r(g))for(var v=a.length-1;v>=0;v--){var m=a[v].feature;if(n[m.layer.id] 0.5) {gl_FragColor=vec4(0.0,0.0,1.0,0.5)*alpha;}if (v_notUsed > 0.5) {gl_FragColor*=.1;}}","attribute vec2 a_pos;attribute vec2 a_anchor_pos;attribute vec2 a_extrude;attribute vec2 a_placed;attribute vec2 a_shift;uniform mat4 u_matrix;uniform vec2 u_extrude_scale;uniform float u_camera_to_center_distance;varying float v_placed;varying float v_notUsed;void main() {vec4 projectedPoint=u_matrix*vec4(a_anchor_pos,0,1);highp float camera_to_anchor_distance=projectedPoint.w;highp float collision_perspective_ratio=clamp(0.5+0.5*(u_camera_to_center_distance/camera_to_anchor_distance),0.0,4.0);gl_Position=u_matrix*vec4(a_pos,0.0,1.0);gl_Position.xy+=(a_extrude+a_shift)*u_extrude_scale*gl_Position.w*collision_perspective_ratio;v_placed=a_placed.x;v_notUsed=a_placed.y;}"),Ye=cr("uniform float u_overscale_factor;varying float v_placed;varying float v_notUsed;varying float v_radius;varying vec2 v_extrude;varying vec2 v_extrude_scale;void main() {float alpha=0.5;vec4 color=vec4(1.0,0.0,0.0,1.0)*alpha;if (v_placed > 0.5) {color=vec4(0.0,0.0,1.0,0.5)*alpha;}if (v_notUsed > 0.5) {color*=.2;}float extrude_scale_length=length(v_extrude_scale);float extrude_length=length(v_extrude)*extrude_scale_length;float stroke_width=15.0*extrude_scale_length/u_overscale_factor;float radius=v_radius*extrude_scale_length;float distance_to_edge=abs(extrude_length-radius);float opacity_t=smoothstep(-stroke_width,0.0,-distance_to_edge);gl_FragColor=opacity_t*color;}","attribute vec2 a_pos;attribute vec2 a_anchor_pos;attribute vec2 a_extrude;attribute vec2 a_placed;uniform mat4 u_matrix;uniform vec2 u_extrude_scale;uniform float u_camera_to_center_distance;varying float v_placed;varying float v_notUsed;varying float v_radius;varying vec2 v_extrude;varying vec2 v_extrude_scale;void main() {vec4 projectedPoint=u_matrix*vec4(a_anchor_pos,0,1);highp float camera_to_anchor_distance=projectedPoint.w;highp float collision_perspective_ratio=clamp(0.5+0.5*(u_camera_to_center_distance/camera_to_anchor_distance),0.0,4.0);gl_Position=u_matrix*vec4(a_pos,0.0,1.0);highp float padding_factor=1.2;gl_Position.xy+=a_extrude*u_extrude_scale*padding_factor*gl_Position.w*collision_perspective_ratio;v_placed=a_placed.x;v_notUsed=a_placed.y;v_radius=abs(a_extrude.y);v_extrude=a_extrude*padding_factor;v_extrude_scale=u_extrude_scale*u_camera_to_center_distance*collision_perspective_ratio;}"),We=cr("uniform highp vec4 u_color;void main() {gl_FragColor=u_color;}","attribute vec2 a_pos;uniform mat4 u_matrix;void main() {gl_Position=u_matrix*vec4(a_pos,0,1);}"),Xe=cr("#pragma mapbox: define highp vec4 color\n#pragma mapbox: define lowp float opacity\nvoid main() {\n#pragma mapbox: initialize highp vec4 color\n#pragma mapbox: initialize lowp float opacity\ngl_FragColor=color*opacity;\n#ifdef OVERDRAW_INSPECTOR\ngl_FragColor=vec4(1.0);\n#endif\n}","attribute vec2 a_pos;uniform mat4 u_matrix;\n#pragma mapbox: define highp vec4 color\n#pragma mapbox: define lowp float opacity\nvoid main() {\n#pragma mapbox: initialize highp vec4 color\n#pragma mapbox: initialize lowp float opacity\ngl_Position=u_matrix*vec4(a_pos,0,1);}"),Ze=cr("varying vec2 v_pos;\n#pragma mapbox: define highp vec4 outline_color\n#pragma mapbox: define lowp float opacity\nvoid main() {\n#pragma mapbox: initialize highp vec4 outline_color\n#pragma mapbox: initialize lowp float opacity\nfloat dist=length(v_pos-gl_FragCoord.xy);float alpha=1.0-smoothstep(0.0,1.0,dist);gl_FragColor=outline_color*(alpha*opacity);\n#ifdef OVERDRAW_INSPECTOR\ngl_FragColor=vec4(1.0);\n#endif\n}","attribute vec2 a_pos;uniform mat4 u_matrix;uniform vec2 u_world;varying vec2 v_pos;\n#pragma mapbox: define highp vec4 outline_color\n#pragma mapbox: define lowp float opacity\nvoid main() {\n#pragma mapbox: initialize highp vec4 outline_color\n#pragma mapbox: initialize lowp float opacity\ngl_Position=u_matrix*vec4(a_pos,0,1);v_pos=(gl_Position.xy/gl_Position.w+1.0)/2.0*u_world;}"),Je=cr("uniform vec2 u_texsize;uniform sampler2D u_image;uniform float u_fade;varying vec2 v_pos_a;varying vec2 v_pos_b;varying vec2 v_pos;\n#pragma mapbox: define lowp float opacity\n#pragma mapbox: define lowp vec4 pattern_from\n#pragma mapbox: define lowp vec4 pattern_to\nvoid main() {\n#pragma mapbox: initialize lowp float opacity\n#pragma mapbox: initialize mediump vec4 pattern_from\n#pragma mapbox: initialize mediump vec4 pattern_to\nvec2 pattern_tl_a=pattern_from.xy;vec2 pattern_br_a=pattern_from.zw;vec2 pattern_tl_b=pattern_to.xy;vec2 pattern_br_b=pattern_to.zw;vec2 imagecoord=mod(v_pos_a,1.0);vec2 pos=mix(pattern_tl_a/u_texsize,pattern_br_a/u_texsize,imagecoord);vec4 color1=texture2D(u_image,pos);vec2 imagecoord_b=mod(v_pos_b,1.0);vec2 pos2=mix(pattern_tl_b/u_texsize,pattern_br_b/u_texsize,imagecoord_b);vec4 color2=texture2D(u_image,pos2);float dist=length(v_pos-gl_FragCoord.xy);float alpha=1.0-smoothstep(0.0,1.0,dist);gl_FragColor=mix(color1,color2,u_fade)*alpha*opacity;\n#ifdef OVERDRAW_INSPECTOR\ngl_FragColor=vec4(1.0);\n#endif\n}","uniform mat4 u_matrix;uniform vec2 u_world;uniform vec2 u_pixel_coord_upper;uniform vec2 u_pixel_coord_lower;uniform vec4 u_scale;attribute vec2 a_pos;varying vec2 v_pos_a;varying vec2 v_pos_b;varying vec2 v_pos;\n#pragma mapbox: define lowp float opacity\n#pragma mapbox: define lowp vec4 pattern_from\n#pragma mapbox: define lowp vec4 pattern_to\nvoid main() {\n#pragma mapbox: initialize lowp float opacity\n#pragma mapbox: initialize mediump vec4 pattern_from\n#pragma mapbox: initialize mediump vec4 pattern_to\nvec2 pattern_tl_a=pattern_from.xy;vec2 pattern_br_a=pattern_from.zw;vec2 pattern_tl_b=pattern_to.xy;vec2 pattern_br_b=pattern_to.zw;float pixelRatio=u_scale.x;float tileRatio=u_scale.y;float fromScale=u_scale.z;float toScale=u_scale.w;gl_Position=u_matrix*vec4(a_pos,0,1);vec2 display_size_a=vec2((pattern_br_a.x-pattern_tl_a.x)/pixelRatio,(pattern_br_a.y-pattern_tl_a.y)/pixelRatio);vec2 display_size_b=vec2((pattern_br_b.x-pattern_tl_b.x)/pixelRatio,(pattern_br_b.y-pattern_tl_b.y)/pixelRatio);v_pos_a=get_pattern_pos(u_pixel_coord_upper,u_pixel_coord_lower,fromScale*display_size_a,tileRatio,a_pos);v_pos_b=get_pattern_pos(u_pixel_coord_upper,u_pixel_coord_lower,toScale*display_size_b,tileRatio,a_pos);v_pos=(gl_Position.xy/gl_Position.w+1.0)/2.0*u_world;}"),Ke=cr("uniform vec2 u_texsize;uniform float u_fade;uniform sampler2D u_image;varying vec2 v_pos_a;varying vec2 v_pos_b;\n#pragma mapbox: define lowp float opacity\n#pragma mapbox: define lowp vec4 pattern_from\n#pragma mapbox: define lowp vec4 pattern_to\nvoid main() {\n#pragma mapbox: initialize lowp float opacity\n#pragma mapbox: initialize mediump vec4 pattern_from\n#pragma mapbox: initialize mediump vec4 pattern_to\nvec2 pattern_tl_a=pattern_from.xy;vec2 pattern_br_a=pattern_from.zw;vec2 pattern_tl_b=pattern_to.xy;vec2 pattern_br_b=pattern_to.zw;vec2 imagecoord=mod(v_pos_a,1.0);vec2 pos=mix(pattern_tl_a/u_texsize,pattern_br_a/u_texsize,imagecoord);vec4 color1=texture2D(u_image,pos);vec2 imagecoord_b=mod(v_pos_b,1.0);vec2 pos2=mix(pattern_tl_b/u_texsize,pattern_br_b/u_texsize,imagecoord_b);vec4 color2=texture2D(u_image,pos2);gl_FragColor=mix(color1,color2,u_fade)*opacity;\n#ifdef OVERDRAW_INSPECTOR\ngl_FragColor=vec4(1.0);\n#endif\n}","uniform mat4 u_matrix;uniform vec2 u_pixel_coord_upper;uniform vec2 u_pixel_coord_lower;uniform vec4 u_scale;attribute vec2 a_pos;varying vec2 v_pos_a;varying vec2 v_pos_b;\n#pragma mapbox: define lowp float opacity\n#pragma mapbox: define lowp vec4 pattern_from\n#pragma mapbox: define lowp vec4 pattern_to\nvoid main() {\n#pragma mapbox: initialize lowp float opacity\n#pragma mapbox: initialize mediump vec4 pattern_from\n#pragma mapbox: initialize mediump vec4 pattern_to\nvec2 pattern_tl_a=pattern_from.xy;vec2 pattern_br_a=pattern_from.zw;vec2 pattern_tl_b=pattern_to.xy;vec2 pattern_br_b=pattern_to.zw;float pixelRatio=u_scale.x;float tileZoomRatio=u_scale.y;float fromScale=u_scale.z;float toScale=u_scale.w;vec2 display_size_a=vec2((pattern_br_a.x-pattern_tl_a.x)/pixelRatio,(pattern_br_a.y-pattern_tl_a.y)/pixelRatio);vec2 display_size_b=vec2((pattern_br_b.x-pattern_tl_b.x)/pixelRatio,(pattern_br_b.y-pattern_tl_b.y)/pixelRatio);gl_Position=u_matrix*vec4(a_pos,0,1);v_pos_a=get_pattern_pos(u_pixel_coord_upper,u_pixel_coord_lower,fromScale*display_size_a,tileZoomRatio,a_pos);v_pos_b=get_pattern_pos(u_pixel_coord_upper,u_pixel_coord_lower,toScale*display_size_b,tileZoomRatio,a_pos);}"),Qe=cr("varying vec4 v_color;void main() {gl_FragColor=v_color;\n#ifdef OVERDRAW_INSPECTOR\ngl_FragColor=vec4(1.0);\n#endif\n}","uniform mat4 u_matrix;uniform vec3 u_lightcolor;uniform lowp vec3 u_lightpos;uniform lowp float u_lightintensity;uniform float u_vertical_gradient;uniform lowp float u_opacity;attribute vec2 a_pos;attribute vec4 a_normal_ed;varying vec4 v_color;\n#pragma mapbox: define highp float base\n#pragma mapbox: define highp float height\n#pragma mapbox: define highp vec4 color\nvoid main() {\n#pragma mapbox: initialize highp float base\n#pragma mapbox: initialize highp float height\n#pragma mapbox: initialize highp vec4 color\nvec3 normal=a_normal_ed.xyz;base=max(0.0,base);height=max(0.0,height);float t=mod(normal.x,2.0);gl_Position=u_matrix*vec4(a_pos,t > 0.0 ? height : base,1);float colorvalue=color.r*0.2126+color.g*0.7152+color.b*0.0722;v_color=vec4(0.0,0.0,0.0,1.0);vec4 ambientlight=vec4(0.03,0.03,0.03,1.0);color+=ambientlight;float directional=clamp(dot(normal/16384.0,u_lightpos),0.0,1.0);directional=mix((1.0-u_lightintensity),max((1.0-colorvalue+u_lightintensity),1.0),directional);if (normal.y !=0.0) {directional*=((1.0-u_vertical_gradient)+(u_vertical_gradient*clamp((t+base)*pow(height/150.0,0.5),mix(0.7,0.98,1.0-u_lightintensity),1.0)));}v_color.r+=clamp(color.r*directional*u_lightcolor.r,mix(0.0,0.3,1.0-u_lightcolor.r),1.0);v_color.g+=clamp(color.g*directional*u_lightcolor.g,mix(0.0,0.3,1.0-u_lightcolor.g),1.0);v_color.b+=clamp(color.b*directional*u_lightcolor.b,mix(0.0,0.3,1.0-u_lightcolor.b),1.0);v_color*=u_opacity;}"),$e=cr("uniform vec2 u_texsize;uniform float u_fade;uniform sampler2D u_image;varying vec2 v_pos_a;varying vec2 v_pos_b;varying vec4 v_lighting;\n#pragma mapbox: define lowp float base\n#pragma mapbox: define lowp float height\n#pragma mapbox: define lowp vec4 pattern_from\n#pragma mapbox: define lowp vec4 pattern_to\nvoid main() {\n#pragma mapbox: initialize lowp float base\n#pragma mapbox: initialize lowp float height\n#pragma mapbox: initialize mediump vec4 pattern_from\n#pragma mapbox: initialize mediump vec4 pattern_to\nvec2 pattern_tl_a=pattern_from.xy;vec2 pattern_br_a=pattern_from.zw;vec2 pattern_tl_b=pattern_to.xy;vec2 pattern_br_b=pattern_to.zw;vec2 imagecoord=mod(v_pos_a,1.0);vec2 pos=mix(pattern_tl_a/u_texsize,pattern_br_a/u_texsize,imagecoord);vec4 color1=texture2D(u_image,pos);vec2 imagecoord_b=mod(v_pos_b,1.0);vec2 pos2=mix(pattern_tl_b/u_texsize,pattern_br_b/u_texsize,imagecoord_b);vec4 color2=texture2D(u_image,pos2);vec4 mixedColor=mix(color1,color2,u_fade);gl_FragColor=mixedColor*v_lighting;\n#ifdef OVERDRAW_INSPECTOR\ngl_FragColor=vec4(1.0);\n#endif\n}","uniform mat4 u_matrix;uniform vec2 u_pixel_coord_upper;uniform vec2 u_pixel_coord_lower;uniform float u_height_factor;uniform vec4 u_scale;uniform float u_vertical_gradient;uniform lowp float u_opacity;uniform vec3 u_lightcolor;uniform lowp vec3 u_lightpos;uniform lowp float u_lightintensity;attribute vec2 a_pos;attribute vec4 a_normal_ed;varying vec2 v_pos_a;varying vec2 v_pos_b;varying vec4 v_lighting;\n#pragma mapbox: define lowp float base\n#pragma mapbox: define lowp float height\n#pragma mapbox: define lowp vec4 pattern_from\n#pragma mapbox: define lowp vec4 pattern_to\nvoid main() {\n#pragma mapbox: initialize lowp float base\n#pragma mapbox: initialize lowp float height\n#pragma mapbox: initialize mediump vec4 pattern_from\n#pragma mapbox: initialize mediump vec4 pattern_to\nvec2 pattern_tl_a=pattern_from.xy;vec2 pattern_br_a=pattern_from.zw;vec2 pattern_tl_b=pattern_to.xy;vec2 pattern_br_b=pattern_to.zw;float pixelRatio=u_scale.x;float tileRatio=u_scale.y;float fromScale=u_scale.z;float toScale=u_scale.w;vec3 normal=a_normal_ed.xyz;float edgedistance=a_normal_ed.w;vec2 display_size_a=vec2((pattern_br_a.x-pattern_tl_a.x)/pixelRatio,(pattern_br_a.y-pattern_tl_a.y)/pixelRatio);vec2 display_size_b=vec2((pattern_br_b.x-pattern_tl_b.x)/pixelRatio,(pattern_br_b.y-pattern_tl_b.y)/pixelRatio);base=max(0.0,base);height=max(0.0,height);float t=mod(normal.x,2.0);float z=t > 0.0 ? height : base;gl_Position=u_matrix*vec4(a_pos,z,1);vec2 pos=normal.x==1.0 && normal.y==0.0 && normal.z==16384.0\n? a_pos\n: vec2(edgedistance,z*u_height_factor);v_pos_a=get_pattern_pos(u_pixel_coord_upper,u_pixel_coord_lower,fromScale*display_size_a,tileRatio,pos);v_pos_b=get_pattern_pos(u_pixel_coord_upper,u_pixel_coord_lower,toScale*display_size_b,tileRatio,pos);v_lighting=vec4(0.0,0.0,0.0,1.0);float directional=clamp(dot(normal/16383.0,u_lightpos),0.0,1.0);directional=mix((1.0-u_lightintensity),max((0.5+u_lightintensity),1.0),directional);if (normal.y !=0.0) {directional*=((1.0-u_vertical_gradient)+(u_vertical_gradient*clamp((t+base)*pow(height/150.0,0.5),mix(0.7,0.98,1.0-u_lightintensity),1.0)));}v_lighting.rgb+=clamp(directional*u_lightcolor,mix(vec3(0.0),vec3(0.3),1.0-u_lightcolor),vec3(1.0));v_lighting*=u_opacity;}"),tr=cr("#ifdef GL_ES\nprecision highp float;\n#endif\nuniform sampler2D u_image;varying vec2 v_pos;uniform vec2 u_dimension;uniform float u_zoom;uniform float u_maxzoom;float getElevation(vec2 coord,float bias) {vec4 data=texture2D(u_image,coord)*255.0;return (data.r+data.g*256.0+data.b*256.0*256.0)/4.0;}void main() {vec2 epsilon=1.0/u_dimension;float a=getElevation(v_pos+vec2(-epsilon.x,-epsilon.y),0.0);float b=getElevation(v_pos+vec2(0,-epsilon.y),0.0);float c=getElevation(v_pos+vec2(epsilon.x,-epsilon.y),0.0);float d=getElevation(v_pos+vec2(-epsilon.x,0),0.0);float e=getElevation(v_pos,0.0);float f=getElevation(v_pos+vec2(epsilon.x,0),0.0);float g=getElevation(v_pos+vec2(-epsilon.x,epsilon.y),0.0);float h=getElevation(v_pos+vec2(0,epsilon.y),0.0);float i=getElevation(v_pos+vec2(epsilon.x,epsilon.y),0.0);float exaggeration=u_zoom < 2.0 ? 0.4 : u_zoom < 4.5 ? 0.35 : 0.3;vec2 deriv=vec2((c+f+f+i)-(a+d+d+g),(g+h+h+i)-(a+b+b+c))/ pow(2.0,(u_zoom-u_maxzoom)*exaggeration+19.2562-u_zoom);gl_FragColor=clamp(vec4(deriv.x/2.0+0.5,deriv.y/2.0+0.5,1.0,1.0),0.0,1.0);\n#ifdef OVERDRAW_INSPECTOR\ngl_FragColor=vec4(1.0);\n#endif\n}","uniform mat4 u_matrix;uniform vec2 u_dimension;attribute vec2 a_pos;attribute vec2 a_texture_pos;varying vec2 v_pos;void main() {gl_Position=u_matrix*vec4(a_pos,0,1);highp vec2 epsilon=1.0/u_dimension;float scale=(u_dimension.x-2.0)/u_dimension.x;v_pos=(a_texture_pos/8192.0)*scale+epsilon;}"),er=cr("uniform sampler2D u_image;varying vec2 v_pos;uniform vec2 u_latrange;uniform vec2 u_light;uniform vec4 u_shadow;uniform vec4 u_highlight;uniform vec4 u_accent;\n#define PI 3.141592653589793\nvoid main() {vec4 pixel=texture2D(u_image,v_pos);vec2 deriv=((pixel.rg*2.0)-1.0);float scaleFactor=cos(radians((u_latrange[0]-u_latrange[1])*(1.0-v_pos.y)+u_latrange[1]));float slope=atan(1.25*length(deriv)/scaleFactor);float aspect=deriv.x !=0.0 ? atan(deriv.y,-deriv.x) : PI/2.0*(deriv.y > 0.0 ? 1.0 :-1.0);float intensity=u_light.x;float azimuth=u_light.y+PI;float base=1.875-intensity*1.75;float maxValue=0.5*PI;float scaledSlope=intensity !=0.5 ? ((pow(base,slope)-1.0)/(pow(base,maxValue)-1.0))*maxValue : slope;float accent=cos(scaledSlope);vec4 accent_color=(1.0-accent)*u_accent*clamp(intensity*2.0,0.0,1.0);float shade=abs(mod((aspect+azimuth)/PI+0.5,2.0)-1.0);vec4 shade_color=mix(u_shadow,u_highlight,shade)*sin(scaledSlope)*clamp(intensity*2.0,0.0,1.0);gl_FragColor=accent_color*(1.0-shade_color.a)+shade_color;\n#ifdef OVERDRAW_INSPECTOR\ngl_FragColor=vec4(1.0);\n#endif\n}","uniform mat4 u_matrix;attribute vec2 a_pos;attribute vec2 a_texture_pos;varying vec2 v_pos;void main() {gl_Position=u_matrix*vec4(a_pos,0,1);v_pos=a_texture_pos/8192.0;}"),rr=cr("uniform lowp float u_device_pixel_ratio;varying vec2 v_width2;varying vec2 v_normal;varying float v_gamma_scale;\n#pragma mapbox: define highp vec4 color\n#pragma mapbox: define lowp float blur\n#pragma mapbox: define lowp float opacity\nvoid main() {\n#pragma mapbox: initialize highp vec4 color\n#pragma mapbox: initialize lowp float blur\n#pragma mapbox: initialize lowp float opacity\nfloat dist=length(v_normal)*v_width2.s;float blur2=(blur+1.0/u_device_pixel_ratio)*v_gamma_scale;float alpha=clamp(min(dist-(v_width2.t-blur2),v_width2.s-dist)/blur2,0.0,1.0);gl_FragColor=color*(alpha*opacity);\n#ifdef OVERDRAW_INSPECTOR\ngl_FragColor=vec4(1.0);\n#endif\n}","\n#define scale 0.015873016\nattribute vec2 a_pos_normal;attribute vec4 a_data;uniform mat4 u_matrix;uniform mediump float u_ratio;uniform vec2 u_units_to_pixels;uniform lowp float u_device_pixel_ratio;varying vec2 v_normal;varying vec2 v_width2;varying float v_gamma_scale;varying highp float v_linesofar;\n#pragma mapbox: define highp vec4 color\n#pragma mapbox: define lowp float blur\n#pragma mapbox: define lowp float opacity\n#pragma mapbox: define mediump float gapwidth\n#pragma mapbox: define lowp float offset\n#pragma mapbox: define mediump float width\nvoid main() {\n#pragma mapbox: initialize highp vec4 color\n#pragma mapbox: initialize lowp float blur\n#pragma mapbox: initialize lowp float opacity\n#pragma mapbox: initialize mediump float gapwidth\n#pragma mapbox: initialize lowp float offset\n#pragma mapbox: initialize mediump float width\nfloat ANTIALIASING=1.0/u_device_pixel_ratio/2.0;vec2 a_extrude=a_data.xy-128.0;float a_direction=mod(a_data.z,4.0)-1.0;v_linesofar=(floor(a_data.z/4.0)+a_data.w*64.0)*2.0;vec2 pos=floor(a_pos_normal*0.5);mediump vec2 normal=a_pos_normal-2.0*pos;normal.y=normal.y*2.0-1.0;v_normal=normal;gapwidth=gapwidth/2.0;float halfwidth=width/2.0;offset=-1.0*offset;float inset=gapwidth+(gapwidth > 0.0 ? ANTIALIASING : 0.0);float outset=gapwidth+halfwidth*(gapwidth > 0.0 ? 2.0 : 1.0)+(halfwidth==0.0 ? 0.0 : ANTIALIASING);mediump vec2 dist=outset*a_extrude*scale;mediump float u=0.5*a_direction;mediump float t=1.0-abs(u);mediump vec2 offset2=offset*a_extrude*scale*normal.y*mat2(t,-u,u,t);vec4 projected_extrude=u_matrix*vec4(dist/u_ratio,0.0,0.0);gl_Position=u_matrix*vec4(pos+offset2/u_ratio,0.0,1.0)+projected_extrude;float extrude_length_without_perspective=length(dist);float extrude_length_with_perspective=length(projected_extrude.xy/gl_Position.w*u_units_to_pixels);v_gamma_scale=extrude_length_without_perspective/extrude_length_with_perspective;v_width2=vec2(outset,inset);}"),nr=cr("uniform lowp float u_device_pixel_ratio;uniform sampler2D u_image;varying vec2 v_width2;varying vec2 v_normal;varying float v_gamma_scale;varying highp float v_lineprogress;\n#pragma mapbox: define lowp float blur\n#pragma mapbox: define lowp float opacity\nvoid main() {\n#pragma mapbox: initialize lowp float blur\n#pragma mapbox: initialize lowp float opacity\nfloat dist=length(v_normal)*v_width2.s;float blur2=(blur+1.0/u_device_pixel_ratio)*v_gamma_scale;float alpha=clamp(min(dist-(v_width2.t-blur2),v_width2.s-dist)/blur2,0.0,1.0);vec4 color=texture2D(u_image,vec2(v_lineprogress,0.5));gl_FragColor=color*(alpha*opacity);\n#ifdef OVERDRAW_INSPECTOR\ngl_FragColor=vec4(1.0);\n#endif\n}","\n#define MAX_LINE_DISTANCE 32767.0\n#define scale 0.015873016\nattribute vec2 a_pos_normal;attribute vec4 a_data;uniform mat4 u_matrix;uniform mediump float u_ratio;uniform lowp float u_device_pixel_ratio;uniform vec2 u_units_to_pixels;varying vec2 v_normal;varying vec2 v_width2;varying float v_gamma_scale;varying highp float v_lineprogress;\n#pragma mapbox: define lowp float blur\n#pragma mapbox: define lowp float opacity\n#pragma mapbox: define mediump float gapwidth\n#pragma mapbox: define lowp float offset\n#pragma mapbox: define mediump float width\nvoid main() {\n#pragma mapbox: initialize lowp float blur\n#pragma mapbox: initialize lowp float opacity\n#pragma mapbox: initialize mediump float gapwidth\n#pragma mapbox: initialize lowp float offset\n#pragma mapbox: initialize mediump float width\nfloat ANTIALIASING=1.0/u_device_pixel_ratio/2.0;vec2 a_extrude=a_data.xy-128.0;float a_direction=mod(a_data.z,4.0)-1.0;v_lineprogress=(floor(a_data.z/4.0)+a_data.w*64.0)*2.0/MAX_LINE_DISTANCE;vec2 pos=floor(a_pos_normal*0.5);mediump vec2 normal=a_pos_normal-2.0*pos;normal.y=normal.y*2.0-1.0;v_normal=normal;gapwidth=gapwidth/2.0;float halfwidth=width/2.0;offset=-1.0*offset;float inset=gapwidth+(gapwidth > 0.0 ? ANTIALIASING : 0.0);float outset=gapwidth+halfwidth*(gapwidth > 0.0 ? 2.0 : 1.0)+(halfwidth==0.0 ? 0.0 : ANTIALIASING);mediump vec2 dist=outset*a_extrude*scale;mediump float u=0.5*a_direction;mediump float t=1.0-abs(u);mediump vec2 offset2=offset*a_extrude*scale*normal.y*mat2(t,-u,u,t);vec4 projected_extrude=u_matrix*vec4(dist/u_ratio,0.0,0.0);gl_Position=u_matrix*vec4(pos+offset2/u_ratio,0.0,1.0)+projected_extrude;float extrude_length_without_perspective=length(dist);float extrude_length_with_perspective=length(projected_extrude.xy/gl_Position.w*u_units_to_pixels);v_gamma_scale=extrude_length_without_perspective/extrude_length_with_perspective;v_width2=vec2(outset,inset);}"),ar=cr("uniform lowp float u_device_pixel_ratio;uniform vec2 u_texsize;uniform float u_fade;uniform mediump vec4 u_scale;uniform sampler2D u_image;varying vec2 v_normal;varying vec2 v_width2;varying float v_linesofar;varying float v_gamma_scale;\n#pragma mapbox: define lowp vec4 pattern_from\n#pragma mapbox: define lowp vec4 pattern_to\n#pragma mapbox: define lowp float blur\n#pragma mapbox: define lowp float opacity\nvoid main() {\n#pragma mapbox: initialize mediump vec4 pattern_from\n#pragma mapbox: initialize mediump vec4 pattern_to\n#pragma mapbox: initialize lowp float blur\n#pragma mapbox: initialize lowp float opacity\nvec2 pattern_tl_a=pattern_from.xy;vec2 pattern_br_a=pattern_from.zw;vec2 pattern_tl_b=pattern_to.xy;vec2 pattern_br_b=pattern_to.zw;float pixelRatio=u_scale.x;float tileZoomRatio=u_scale.y;float fromScale=u_scale.z;float toScale=u_scale.w;vec2 display_size_a=vec2((pattern_br_a.x-pattern_tl_a.x)/pixelRatio,(pattern_br_a.y-pattern_tl_a.y)/pixelRatio);vec2 display_size_b=vec2((pattern_br_b.x-pattern_tl_b.x)/pixelRatio,(pattern_br_b.y-pattern_tl_b.y)/pixelRatio);vec2 pattern_size_a=vec2(display_size_a.x*fromScale/tileZoomRatio,display_size_a.y);vec2 pattern_size_b=vec2(display_size_b.x*toScale/tileZoomRatio,display_size_b.y);float dist=length(v_normal)*v_width2.s;float blur2=(blur+1.0/u_device_pixel_ratio)*v_gamma_scale;float alpha=clamp(min(dist-(v_width2.t-blur2),v_width2.s-dist)/blur2,0.0,1.0);float x_a=mod(v_linesofar/pattern_size_a.x,1.0);float x_b=mod(v_linesofar/pattern_size_b.x,1.0);float y_a=0.5+(v_normal.y*clamp(v_width2.s,0.0,(pattern_size_a.y+2.0)/2.0)/pattern_size_a.y);float y_b=0.5+(v_normal.y*clamp(v_width2.s,0.0,(pattern_size_b.y+2.0)/2.0)/pattern_size_b.y);vec2 pos_a=mix(pattern_tl_a/u_texsize,pattern_br_a/u_texsize,vec2(x_a,y_a));vec2 pos_b=mix(pattern_tl_b/u_texsize,pattern_br_b/u_texsize,vec2(x_b,y_b));vec4 color=mix(texture2D(u_image,pos_a),texture2D(u_image,pos_b),u_fade);gl_FragColor=color*alpha*opacity;\n#ifdef OVERDRAW_INSPECTOR\ngl_FragColor=vec4(1.0);\n#endif\n}","\n#define scale 0.015873016\n#define LINE_DISTANCE_SCALE 2.0\nattribute vec2 a_pos_normal;attribute vec4 a_data;uniform mat4 u_matrix;uniform vec2 u_units_to_pixels;uniform mediump float u_ratio;uniform lowp float u_device_pixel_ratio;varying vec2 v_normal;varying vec2 v_width2;varying float v_linesofar;varying float v_gamma_scale;\n#pragma mapbox: define lowp float blur\n#pragma mapbox: define lowp float opacity\n#pragma mapbox: define lowp float offset\n#pragma mapbox: define mediump float gapwidth\n#pragma mapbox: define mediump float width\n#pragma mapbox: define lowp vec4 pattern_from\n#pragma mapbox: define lowp vec4 pattern_to\nvoid main() {\n#pragma mapbox: initialize lowp float blur\n#pragma mapbox: initialize lowp float opacity\n#pragma mapbox: initialize lowp float offset\n#pragma mapbox: initialize mediump float gapwidth\n#pragma mapbox: initialize mediump float width\n#pragma mapbox: initialize mediump vec4 pattern_from\n#pragma mapbox: initialize mediump vec4 pattern_to\nfloat ANTIALIASING=1.0/u_device_pixel_ratio/2.0;vec2 a_extrude=a_data.xy-128.0;float a_direction=mod(a_data.z,4.0)-1.0;float a_linesofar=(floor(a_data.z/4.0)+a_data.w*64.0)*LINE_DISTANCE_SCALE;vec2 pos=floor(a_pos_normal*0.5);mediump vec2 normal=a_pos_normal-2.0*pos;normal.y=normal.y*2.0-1.0;v_normal=normal;gapwidth=gapwidth/2.0;float halfwidth=width/2.0;offset=-1.0*offset;float inset=gapwidth+(gapwidth > 0.0 ? ANTIALIASING : 0.0);float outset=gapwidth+halfwidth*(gapwidth > 0.0 ? 2.0 : 1.0)+(halfwidth==0.0 ? 0.0 : ANTIALIASING);mediump vec2 dist=outset*a_extrude*scale;mediump float u=0.5*a_direction;mediump float t=1.0-abs(u);mediump vec2 offset2=offset*a_extrude*scale*normal.y*mat2(t,-u,u,t);vec4 projected_extrude=u_matrix*vec4(dist/u_ratio,0.0,0.0);gl_Position=u_matrix*vec4(pos+offset2/u_ratio,0.0,1.0)+projected_extrude;float extrude_length_without_perspective=length(dist);float extrude_length_with_perspective=length(projected_extrude.xy/gl_Position.w*u_units_to_pixels);v_gamma_scale=extrude_length_without_perspective/extrude_length_with_perspective;v_linesofar=a_linesofar;v_width2=vec2(outset,inset);}"),ir=cr("uniform lowp float u_device_pixel_ratio;uniform sampler2D u_image;uniform float u_sdfgamma;uniform float u_mix;varying vec2 v_normal;varying vec2 v_width2;varying vec2 v_tex_a;varying vec2 v_tex_b;varying float v_gamma_scale;\n#pragma mapbox: define highp vec4 color\n#pragma mapbox: define lowp float blur\n#pragma mapbox: define lowp float opacity\n#pragma mapbox: define mediump float width\n#pragma mapbox: define lowp float floorwidth\nvoid main() {\n#pragma mapbox: initialize highp vec4 color\n#pragma mapbox: initialize lowp float blur\n#pragma mapbox: initialize lowp float opacity\n#pragma mapbox: initialize mediump float width\n#pragma mapbox: initialize lowp float floorwidth\nfloat dist=length(v_normal)*v_width2.s;float blur2=(blur+1.0/u_device_pixel_ratio)*v_gamma_scale;float alpha=clamp(min(dist-(v_width2.t-blur2),v_width2.s-dist)/blur2,0.0,1.0);float sdfdist_a=texture2D(u_image,v_tex_a).a;float sdfdist_b=texture2D(u_image,v_tex_b).a;float sdfdist=mix(sdfdist_a,sdfdist_b,u_mix);alpha*=smoothstep(0.5-u_sdfgamma/floorwidth,0.5+u_sdfgamma/floorwidth,sdfdist);gl_FragColor=color*(alpha*opacity);\n#ifdef OVERDRAW_INSPECTOR\ngl_FragColor=vec4(1.0);\n#endif\n}","\n#define scale 0.015873016\n#define LINE_DISTANCE_SCALE 2.0\nattribute vec2 a_pos_normal;attribute vec4 a_data;uniform mat4 u_matrix;uniform mediump float u_ratio;uniform lowp float u_device_pixel_ratio;uniform vec2 u_patternscale_a;uniform float u_tex_y_a;uniform vec2 u_patternscale_b;uniform float u_tex_y_b;uniform vec2 u_units_to_pixels;varying vec2 v_normal;varying vec2 v_width2;varying vec2 v_tex_a;varying vec2 v_tex_b;varying float v_gamma_scale;\n#pragma mapbox: define highp vec4 color\n#pragma mapbox: define lowp float blur\n#pragma mapbox: define lowp float opacity\n#pragma mapbox: define mediump float gapwidth\n#pragma mapbox: define lowp float offset\n#pragma mapbox: define mediump float width\n#pragma mapbox: define lowp float floorwidth\nvoid main() {\n#pragma mapbox: initialize highp vec4 color\n#pragma mapbox: initialize lowp float blur\n#pragma mapbox: initialize lowp float opacity\n#pragma mapbox: initialize mediump float gapwidth\n#pragma mapbox: initialize lowp float offset\n#pragma mapbox: initialize mediump float width\n#pragma mapbox: initialize lowp float floorwidth\nfloat ANTIALIASING=1.0/u_device_pixel_ratio/2.0;vec2 a_extrude=a_data.xy-128.0;float a_direction=mod(a_data.z,4.0)-1.0;float a_linesofar=(floor(a_data.z/4.0)+a_data.w*64.0)*LINE_DISTANCE_SCALE;vec2 pos=floor(a_pos_normal*0.5);mediump vec2 normal=a_pos_normal-2.0*pos;normal.y=normal.y*2.0-1.0;v_normal=normal;gapwidth=gapwidth/2.0;float halfwidth=width/2.0;offset=-1.0*offset;float inset=gapwidth+(gapwidth > 0.0 ? ANTIALIASING : 0.0);float outset=gapwidth+halfwidth*(gapwidth > 0.0 ? 2.0 : 1.0)+(halfwidth==0.0 ? 0.0 : ANTIALIASING);mediump vec2 dist=outset*a_extrude*scale;mediump float u=0.5*a_direction;mediump float t=1.0-abs(u);mediump vec2 offset2=offset*a_extrude*scale*normal.y*mat2(t,-u,u,t);vec4 projected_extrude=u_matrix*vec4(dist/u_ratio,0.0,0.0);gl_Position=u_matrix*vec4(pos+offset2/u_ratio,0.0,1.0)+projected_extrude;float extrude_length_without_perspective=length(dist);float extrude_length_with_perspective=length(projected_extrude.xy/gl_Position.w*u_units_to_pixels);v_gamma_scale=extrude_length_without_perspective/extrude_length_with_perspective;v_tex_a=vec2(a_linesofar*u_patternscale_a.x/floorwidth,normal.y*u_patternscale_a.y+u_tex_y_a);v_tex_b=vec2(a_linesofar*u_patternscale_b.x/floorwidth,normal.y*u_patternscale_b.y+u_tex_y_b);v_width2=vec2(outset,inset);}"),or=cr("uniform float u_fade_t;uniform float u_opacity;uniform sampler2D u_image0;uniform sampler2D u_image1;varying vec2 v_pos0;varying vec2 v_pos1;uniform float u_brightness_low;uniform float u_brightness_high;uniform float u_saturation_factor;uniform float u_contrast_factor;uniform vec3 u_spin_weights;void main() {vec4 color0=texture2D(u_image0,v_pos0);vec4 color1=texture2D(u_image1,v_pos1);if (color0.a > 0.0) {color0.rgb=color0.rgb/color0.a;}if (color1.a > 0.0) {color1.rgb=color1.rgb/color1.a;}vec4 color=mix(color0,color1,u_fade_t);color.a*=u_opacity;vec3 rgb=color.rgb;rgb=vec3(dot(rgb,u_spin_weights.xyz),dot(rgb,u_spin_weights.zxy),dot(rgb,u_spin_weights.yzx));float average=(color.r+color.g+color.b)/3.0;rgb+=(average-rgb)*u_saturation_factor;rgb=(rgb-0.5)*u_contrast_factor+0.5;vec3 u_high_vec=vec3(u_brightness_low,u_brightness_low,u_brightness_low);vec3 u_low_vec=vec3(u_brightness_high,u_brightness_high,u_brightness_high);gl_FragColor=vec4(mix(u_high_vec,u_low_vec,rgb)*color.a,color.a);\n#ifdef OVERDRAW_INSPECTOR\ngl_FragColor=vec4(1.0);\n#endif\n}","uniform mat4 u_matrix;uniform vec2 u_tl_parent;uniform float u_scale_parent;uniform float u_buffer_scale;attribute vec2 a_pos;attribute vec2 a_texture_pos;varying vec2 v_pos0;varying vec2 v_pos1;void main() {gl_Position=u_matrix*vec4(a_pos,0,1);v_pos0=(((a_texture_pos/8192.0)-0.5)/u_buffer_scale )+0.5;v_pos1=(v_pos0*u_scale_parent)+u_tl_parent;}"),sr=cr("uniform sampler2D u_texture;varying vec2 v_tex;varying float v_fade_opacity;\n#pragma mapbox: define lowp float opacity\nvoid main() {\n#pragma mapbox: initialize lowp float opacity\nlowp float alpha=opacity*v_fade_opacity;gl_FragColor=texture2D(u_texture,v_tex)*alpha;\n#ifdef OVERDRAW_INSPECTOR\ngl_FragColor=vec4(1.0);\n#endif\n}","const float PI=3.141592653589793;attribute vec4 a_pos_offset;attribute vec4 a_data;attribute vec3 a_projected_pos;attribute float a_fade_opacity;uniform bool u_is_size_zoom_constant;uniform bool u_is_size_feature_constant;uniform highp float u_size_t;uniform highp float u_size;uniform highp float u_camera_to_center_distance;uniform highp float u_pitch;uniform bool u_rotate_symbol;uniform highp float u_aspect_ratio;uniform float u_fade_change;uniform mat4 u_matrix;uniform mat4 u_label_plane_matrix;uniform mat4 u_coord_matrix;uniform bool u_is_text;uniform bool u_pitch_with_map;uniform vec2 u_texsize;varying vec2 v_tex;varying float v_fade_opacity;\n#pragma mapbox: define lowp float opacity\nvoid main() {\n#pragma mapbox: initialize lowp float opacity\nvec2 a_pos=a_pos_offset.xy;vec2 a_offset=a_pos_offset.zw;vec2 a_tex=a_data.xy;vec2 a_size=a_data.zw;highp float segment_angle=-a_projected_pos[2];float size;if (!u_is_size_zoom_constant && !u_is_size_feature_constant) {size=mix(a_size[0],a_size[1],u_size_t)/256.0;} else if (u_is_size_zoom_constant && !u_is_size_feature_constant) {size=a_size[0]/256.0;} else if (!u_is_size_zoom_constant && u_is_size_feature_constant) {size=u_size;} else {size=u_size;}vec4 projectedPoint=u_matrix*vec4(a_pos,0,1);highp float camera_to_anchor_distance=projectedPoint.w;highp float distance_ratio=u_pitch_with_map ?\ncamera_to_anchor_distance/u_camera_to_center_distance :\nu_camera_to_center_distance/camera_to_anchor_distance;highp float perspective_ratio=clamp(0.5+0.5*distance_ratio,0.0,4.0);size*=perspective_ratio;float fontScale=u_is_text ? size/24.0 : size;highp float symbol_rotation=0.0;if (u_rotate_symbol) {vec4 offsetProjectedPoint=u_matrix*vec4(a_pos+vec2(1,0),0,1);vec2 a=projectedPoint.xy/projectedPoint.w;vec2 b=offsetProjectedPoint.xy/offsetProjectedPoint.w;symbol_rotation=atan((b.y-a.y)/u_aspect_ratio,b.x-a.x);}highp float angle_sin=sin(segment_angle+symbol_rotation);highp float angle_cos=cos(segment_angle+symbol_rotation);mat2 rotation_matrix=mat2(angle_cos,-1.0*angle_sin,angle_sin,angle_cos);vec4 projected_pos=u_label_plane_matrix*vec4(a_projected_pos.xy,0.0,1.0);gl_Position=u_coord_matrix*vec4(projected_pos.xy/projected_pos.w+rotation_matrix*(a_offset/32.0*fontScale),0.0,1.0);v_tex=a_tex/u_texsize;vec2 fade_opacity=unpack_opacity(a_fade_opacity);float fade_change=fade_opacity[1] > 0.5 ? u_fade_change :-u_fade_change;v_fade_opacity=max(0.0,min(1.0,fade_opacity[0]+fade_change));}"),lr=cr("#define SDF_PX 8.0\nuniform bool u_is_halo;uniform sampler2D u_texture;uniform highp float u_gamma_scale;uniform lowp float u_device_pixel_ratio;uniform bool u_is_text;varying vec2 v_data0;varying vec3 v_data1;\n#pragma mapbox: define highp vec4 fill_color\n#pragma mapbox: define highp vec4 halo_color\n#pragma mapbox: define lowp float opacity\n#pragma mapbox: define lowp float halo_width\n#pragma mapbox: define lowp float halo_blur\nvoid main() {\n#pragma mapbox: initialize highp vec4 fill_color\n#pragma mapbox: initialize highp vec4 halo_color\n#pragma mapbox: initialize lowp float opacity\n#pragma mapbox: initialize lowp float halo_width\n#pragma mapbox: initialize lowp float halo_blur\nfloat EDGE_GAMMA=0.105/u_device_pixel_ratio;vec2 tex=v_data0.xy;float gamma_scale=v_data1.x;float size=v_data1.y;float fade_opacity=v_data1[2];float fontScale=u_is_text ? size/24.0 : size;lowp vec4 color=fill_color;highp float gamma=EDGE_GAMMA/(fontScale*u_gamma_scale);lowp float buff=(256.0-64.0)/256.0;if (u_is_halo) {color=halo_color;gamma=(halo_blur*1.19/SDF_PX+EDGE_GAMMA)/(fontScale*u_gamma_scale);buff=(6.0-halo_width/fontScale)/SDF_PX;}lowp float dist=texture2D(u_texture,tex).a;highp float gamma_scaled=gamma*gamma_scale;highp float alpha=smoothstep(buff-gamma_scaled,buff+gamma_scaled,dist);gl_FragColor=color*(alpha*opacity*fade_opacity);\n#ifdef OVERDRAW_INSPECTOR\ngl_FragColor=vec4(1.0);\n#endif\n}","const float PI=3.141592653589793;attribute vec4 a_pos_offset;attribute vec4 a_data;attribute vec3 a_projected_pos;attribute float a_fade_opacity;uniform bool u_is_size_zoom_constant;uniform bool u_is_size_feature_constant;uniform highp float u_size_t;uniform highp float u_size;uniform mat4 u_matrix;uniform mat4 u_label_plane_matrix;uniform mat4 u_coord_matrix;uniform bool u_is_text;uniform bool u_pitch_with_map;uniform highp float u_pitch;uniform bool u_rotate_symbol;uniform highp float u_aspect_ratio;uniform highp float u_camera_to_center_distance;uniform float u_fade_change;uniform vec2 u_texsize;varying vec2 v_data0;varying vec3 v_data1;\n#pragma mapbox: define highp vec4 fill_color\n#pragma mapbox: define highp vec4 halo_color\n#pragma mapbox: define lowp float opacity\n#pragma mapbox: define lowp float halo_width\n#pragma mapbox: define lowp float halo_blur\nvoid main() {\n#pragma mapbox: initialize highp vec4 fill_color\n#pragma mapbox: initialize highp vec4 halo_color\n#pragma mapbox: initialize lowp float opacity\n#pragma mapbox: initialize lowp float halo_width\n#pragma mapbox: initialize lowp float halo_blur\nvec2 a_pos=a_pos_offset.xy;vec2 a_offset=a_pos_offset.zw;vec2 a_tex=a_data.xy;vec2 a_size=a_data.zw;highp float segment_angle=-a_projected_pos[2];float size;if (!u_is_size_zoom_constant && !u_is_size_feature_constant) {size=mix(a_size[0],a_size[1],u_size_t)/256.0;} else if (u_is_size_zoom_constant && !u_is_size_feature_constant) {size=a_size[0]/256.0;} else if (!u_is_size_zoom_constant && u_is_size_feature_constant) {size=u_size;} else {size=u_size;}vec4 projectedPoint=u_matrix*vec4(a_pos,0,1);highp float camera_to_anchor_distance=projectedPoint.w;highp float distance_ratio=u_pitch_with_map ?\ncamera_to_anchor_distance/u_camera_to_center_distance :\nu_camera_to_center_distance/camera_to_anchor_distance;highp float perspective_ratio=clamp(0.5+0.5*distance_ratio,0.0,4.0);size*=perspective_ratio;float fontScale=u_is_text ? size/24.0 : size;highp float symbol_rotation=0.0;if (u_rotate_symbol) {vec4 offsetProjectedPoint=u_matrix*vec4(a_pos+vec2(1,0),0,1);vec2 a=projectedPoint.xy/projectedPoint.w;vec2 b=offsetProjectedPoint.xy/offsetProjectedPoint.w;symbol_rotation=atan((b.y-a.y)/u_aspect_ratio,b.x-a.x);}highp float angle_sin=sin(segment_angle+symbol_rotation);highp float angle_cos=cos(segment_angle+symbol_rotation);mat2 rotation_matrix=mat2(angle_cos,-1.0*angle_sin,angle_sin,angle_cos);vec4 projected_pos=u_label_plane_matrix*vec4(a_projected_pos.xy,0.0,1.0);gl_Position=u_coord_matrix*vec4(projected_pos.xy/projected_pos.w+rotation_matrix*(a_offset/32.0*fontScale),0.0,1.0);float gamma_scale=gl_Position.w;vec2 tex=a_tex/u_texsize;vec2 fade_opacity=unpack_opacity(a_fade_opacity);float fade_change=fade_opacity[1] > 0.5 ? u_fade_change :-u_fade_change;float interpolated_fade_opacity=max(0.0,min(1.0,fade_opacity[0]+fade_change));v_data0=vec2(tex.x,tex.y);v_data1=vec3(gamma_scale,size,interpolated_fade_opacity);}");function cr(t,e){var r=/#pragma mapbox: ([\w]+) ([\w]+) ([\w]+) ([\w]+)/g,n={};return{fragmentSource:t=t.replace(r,function(t,e,r,a,i){return n[i]=!0,"define"===e?"\n#ifndef HAS_UNIFORM_u_"+i+"\nvarying "+r+" "+a+" "+i+";\n#else\nuniform "+r+" "+a+" u_"+i+";\n#endif\n":"\n#ifdef HAS_UNIFORM_u_"+i+"\n "+r+" "+a+" "+i+" = u_"+i+";\n#endif\n"}),vertexSource:e=e.replace(r,function(t,e,r,a,i){var o="float"===a?"vec2":"vec4",s=i.match(/color/)?"color":o;return n[i]?"define"===e?"\n#ifndef HAS_UNIFORM_u_"+i+"\nuniform lowp float u_"+i+"_t;\nattribute "+r+" "+o+" a_"+i+";\nvarying "+r+" "+a+" "+i+";\n#else\nuniform "+r+" "+a+" u_"+i+";\n#endif\n":"vec4"===s?"\n#ifndef HAS_UNIFORM_u_"+i+"\n "+i+" = a_"+i+";\n#else\n "+r+" "+a+" "+i+" = u_"+i+";\n#endif\n":"\n#ifndef HAS_UNIFORM_u_"+i+"\n "+i+" = unpack_mix_"+s+"(a_"+i+", u_"+i+"_t);\n#else\n "+r+" "+a+" "+i+" = u_"+i+";\n#endif\n":"define"===e?"\n#ifndef HAS_UNIFORM_u_"+i+"\nuniform lowp float u_"+i+"_t;\nattribute "+r+" "+o+" a_"+i+";\n#else\nuniform "+r+" "+a+" u_"+i+";\n#endif\n":"vec4"===s?"\n#ifndef HAS_UNIFORM_u_"+i+"\n "+r+" "+a+" "+i+" = a_"+i+";\n#else\n "+r+" "+a+" "+i+" = u_"+i+";\n#endif\n":"\n#ifndef HAS_UNIFORM_u_"+i+"\n "+r+" "+a+" "+i+" = unpack_mix_"+s+"(a_"+i+", u_"+i+"_t);\n#else\n "+r+" "+a+" "+i+" = u_"+i+";\n#endif\n"})}}var ur=Object.freeze({prelude:Be,background:Ne,backgroundPattern:je,circle:Ve,clippingMask:Ue,heatmap:qe,heatmapTexture:He,collisionBox:Ge,collisionCircle:Ye,debug:We,fill:Xe,fillOutline:Ze,fillOutlinePattern:Je,fillPattern:Ke,fillExtrusion:Qe,fillExtrusionPattern:$e,hillshadePrepare:tr,hillshade:er,line:rr,lineGradient:nr,linePattern:ar,lineSDF:ir,raster:or,symbolIcon:sr,symbolSDF:lr}),hr=function(){this.boundProgram=null,this.boundLayoutVertexBuffer=null,this.boundPaintVertexBuffers=[],this.boundIndexBuffer=null,this.boundVertexOffset=null,this.boundDynamicVertexBuffer=null,this.vao=null};hr.prototype.bind=function(t,e,r,n,a,i,o,s){this.context=t;for(var l=this.boundPaintVertexBuffers.length!==n.length,c=0;!l&&c>16,l>>16],u_pixel_coord_lower:[65535&s,65535&l]}}fr.prototype.draw=function(t,e,r,n,a,i,o,s,l,c,u,h,f,p,d,g){var v,m=t.gl;for(var y in t.program.set(this.program),t.setDepthMode(r),t.setStencilMode(n),t.setColorMode(a),t.setCullFace(i),this.fixedUniforms)this.fixedUniforms[y].set(o[y]);p&&p.setUniforms(t,this.binderUniforms,h,{zoom:f});for(var x=(v={},v[m.LINES]=2,v[m.TRIANGLES]=3,v[m.LINE_STRIP]=1,v)[e],b=0,_=u.get();b<_.length;b+=1){var w=_[b],k=w.vaos||(w.vaos={});(k[s]||(k[s]=new hr)).bind(t,this,l,p?p.getPaintVertexBuffers():[],c,w.vertexOffset,d,g),m.drawElements(e,w.primitiveLength*x,m.UNSIGNED_SHORT,w.primitiveOffset*x*2)}};var dr=function(e,r,n,a){var i=r.style.light,o=i.properties.get("position"),s=[o.x,o.y,o.z],l=t.create$1();"viewport"===i.properties.get("anchor")&&t.fromRotation(l,-r.transform.angle),t.transformMat3(s,s,l);var c=i.properties.get("color");return{u_matrix:e,u_lightpos:s,u_lightintensity:i.properties.get("intensity"),u_lightcolor:[c.r,c.g,c.b],u_vertical_gradient:+n,u_opacity:a}},gr=function(e,r,n,a,i,o,s){return t.extend(dr(e,r,n,a),pr(o,r,s),{u_height_factor:-Math.pow(2,i.overscaledZ)/s.tileSize/8})},vr=function(t){return{u_matrix:t}},mr=function(e,r,n,a){return t.extend(vr(e),pr(n,r,a))},yr=function(t,e){return{u_matrix:t,u_world:e}},xr=function(e,r,n,a,i){return t.extend(mr(e,r,n,a),{u_world:i})},br=function(e,r,n,a){var i,o,s=e.transform;if("map"===a.paint.get("circle-pitch-alignment")){var l=ce(n,1,s.zoom);i=!0,o=[l,l]}else i=!1,o=s.pixelsToGLUnits;return{u_camera_to_center_distance:s.cameraToCenterDistance,u_scale_with_map:+("map"===a.paint.get("circle-pitch-scale")),u_matrix:e.translatePosMatrix(r.posMatrix,n,a.paint.get("circle-translate"),a.paint.get("circle-translate-anchor")),u_pitch_with_map:+i,u_device_pixel_ratio:t.browser.devicePixelRatio,u_extrude_scale:o}},_r=function(e,r){return{u_matrix:new t.UniformMatrix4f(e,r.u_matrix),u_camera_to_center_distance:new t.Uniform1f(e,r.u_camera_to_center_distance),u_pixels_to_tile_units:new t.Uniform1f(e,r.u_pixels_to_tile_units),u_extrude_scale:new t.Uniform2f(e,r.u_extrude_scale),u_overscale_factor:new t.Uniform1f(e,r.u_overscale_factor)}},wr=function(t,e,r){var n=ce(r,1,e.zoom),a=Math.pow(2,e.zoom-r.tileID.overscaledZ),i=r.tileID.overscaleFactor();return{u_matrix:t,u_camera_to_center_distance:e.cameraToCenterDistance,u_pixels_to_tile_units:n,u_extrude_scale:[e.pixelsToGLUnits[0]/(n*a),e.pixelsToGLUnits[1]/(n*a)],u_overscale_factor:i}},kr=function(t,e){return{u_matrix:t,u_color:e}},Tr=function(t){return{u_matrix:t}},Mr=function(t,e,r,n){return{u_matrix:t,u_extrude_scale:ce(e,1,r),u_intensity:n}},Ar=function(t,e,r){var n=r.paint.get("hillshade-shadow-color"),a=r.paint.get("hillshade-highlight-color"),i=r.paint.get("hillshade-accent-color"),o=r.paint.get("hillshade-illumination-direction")*(Math.PI/180);"viewport"===r.paint.get("hillshade-illumination-anchor")&&(o-=t.transform.angle);var s=!t.options.moving;return{u_matrix:t.transform.calculatePosMatrix(e.tileID.toUnwrapped(),s),u_image:0,u_latrange:Er(t,e.tileID),u_light:[r.paint.get("hillshade-exaggeration"),o],u_shadow:n,u_highlight:a,u_accent:i}},Sr=function(e,r){var n=e.dem.stride,a=t.create();return t.ortho(a,0,t.EXTENT,-t.EXTENT,0,0,1),t.translate(a,a,[0,-t.EXTENT,0]),{u_matrix:a,u_image:1,u_dimension:[n,n],u_zoom:e.tileID.overscaledZ,u_maxzoom:r}};function Er(e,r){var n=Math.pow(2,r.canonical.z),a=r.canonical.y;return[new t.MercatorCoordinate(0,a/n).toLngLat().lat,new t.MercatorCoordinate(0,(a+1)/n).toLngLat().lat]}var Lr=function(e,r,n){var a=e.transform;return{u_matrix:Ir(e,r,n),u_ratio:1/ce(r,1,a.zoom),u_device_pixel_ratio:t.browser.devicePixelRatio,u_units_to_pixels:[1/a.pixelsToGLUnits[0],1/a.pixelsToGLUnits[1]]}},Cr=function(e,r,n){return t.extend(Lr(e,r,n),{u_image:0})},Pr=function(e,r,n,a){var i=e.transform,o=zr(r,i);return{u_matrix:Ir(e,r,n),u_texsize:r.imageAtlasTexture.size,u_ratio:1/ce(r,1,i.zoom),u_device_pixel_ratio:t.browser.devicePixelRatio,u_image:0,u_scale:[t.browser.devicePixelRatio,o,a.fromScale,a.toScale],u_fade:a.t,u_units_to_pixels:[1/i.pixelsToGLUnits[0],1/i.pixelsToGLUnits[1]]}},Or=function(e,r,n,a,i){var o=e.transform,s=e.lineAtlas,l=zr(r,o),c="round"===n.layout.get("line-cap"),u=s.getDash(a.from,c),h=s.getDash(a.to,c),f=u.width*i.fromScale,p=h.width*i.toScale;return t.extend(Lr(e,r,n),{u_patternscale_a:[l/f,-u.height/2],u_patternscale_b:[l/p,-h.height/2],u_sdfgamma:s.width/(256*Math.min(f,p)*t.browser.devicePixelRatio)/2,u_image:0,u_tex_y_a:u.y,u_tex_y_b:h.y,u_mix:i.t})};function zr(t,e){return 1/ce(t,1,e.tileZoom)}function Ir(t,e,r){return t.translatePosMatrix(e.tileID.posMatrix,e,r.paint.get("line-translate"),r.paint.get("line-translate-anchor"))}var Dr=function(t,e,r,n,a){return{u_matrix:t,u_tl_parent:e,u_scale_parent:r,u_buffer_scale:1,u_fade_t:n.mix,u_opacity:n.opacity*a.paint.get("raster-opacity"),u_image0:0,u_image1:1,u_brightness_low:a.paint.get("raster-brightness-min"),u_brightness_high:a.paint.get("raster-brightness-max"),u_saturation_factor:(o=a.paint.get("raster-saturation"),o>0?1-1/(1.001-o):-o),u_contrast_factor:(i=a.paint.get("raster-contrast"),i>0?1/(1-i):1+i),u_spin_weights:Rr(a.paint.get("raster-hue-rotate"))};var i,o};function Rr(t){t*=Math.PI/180;var e=Math.sin(t),r=Math.cos(t);return[(2*r+1)/3,(-Math.sqrt(3)*e-r+1)/3,(Math.sqrt(3)*e-r+1)/3]}var Fr=function(t,e,r,n,a,i,o,s,l,c){var u=a.transform;return{u_is_size_zoom_constant:+("constant"===t||"source"===t),u_is_size_feature_constant:+("constant"===t||"camera"===t),u_size_t:e?e.uSizeT:0,u_size:e?e.uSize:0,u_camera_to_center_distance:u.cameraToCenterDistance,u_pitch:u.pitch/360*2*Math.PI,u_rotate_symbol:+r,u_aspect_ratio:u.width/u.height,u_fade_change:a.options.fadeDuration?a.symbolFadeChange:1,u_matrix:i,u_label_plane_matrix:o,u_coord_matrix:s,u_is_text:+l,u_pitch_with_map:+n,u_texsize:c,u_texture:0}},Br=function(e,r,n,a,i,o,s,l,c,u,h){var f=i.transform;return t.extend(Fr(e,r,n,a,i,o,s,l,c,u),{u_gamma_scale:a?Math.cos(f._pitch)*f.cameraToCenterDistance:1,u_device_pixel_ratio:t.browser.devicePixelRatio,u_is_halo:+h})},Nr=function(t,e,r){return{u_matrix:t,u_opacity:e,u_color:r}},jr=function(e,r,n,a,i,o){return t.extend(function(t,e,r,n){var a=r.imageManager.getPattern(t.from),i=r.imageManager.getPattern(t.to),o=r.imageManager.getPixelSize(),s=o.width,l=o.height,c=Math.pow(2,n.tileID.overscaledZ),u=n.tileSize*Math.pow(2,r.transform.tileZoom)/c,h=u*(n.tileID.canonical.x+n.tileID.wrap*c),f=u*n.tileID.canonical.y;return{u_image:0,u_pattern_tl_a:a.tl,u_pattern_br_a:a.br,u_pattern_tl_b:i.tl,u_pattern_br_b:i.br,u_texsize:[s,l],u_mix:e.t,u_pattern_size_a:a.displaySize,u_pattern_size_b:i.displaySize,u_scale_a:e.fromScale,u_scale_b:e.toScale,u_tile_units_to_pixels:1/ce(n,1,r.transform.tileZoom),u_pixel_coord_upper:[h>>16,f>>16],u_pixel_coord_lower:[65535&h,65535&f]}}(a,o,n,i),{u_matrix:e,u_opacity:r})},Vr={fillExtrusion:function(e,r){return{u_matrix:new t.UniformMatrix4f(e,r.u_matrix),u_lightpos:new t.Uniform3f(e,r.u_lightpos),u_lightintensity:new t.Uniform1f(e,r.u_lightintensity),u_lightcolor:new t.Uniform3f(e,r.u_lightcolor),u_vertical_gradient:new t.Uniform1f(e,r.u_vertical_gradient),u_opacity:new t.Uniform1f(e,r.u_opacity)}},fillExtrusionPattern:function(e,r){return{u_matrix:new t.UniformMatrix4f(e,r.u_matrix),u_lightpos:new t.Uniform3f(e,r.u_lightpos),u_lightintensity:new t.Uniform1f(e,r.u_lightintensity),u_lightcolor:new t.Uniform3f(e,r.u_lightcolor),u_vertical_gradient:new t.Uniform1f(e,r.u_vertical_gradient),u_height_factor:new t.Uniform1f(e,r.u_height_factor),u_image:new t.Uniform1i(e,r.u_image),u_texsize:new t.Uniform2f(e,r.u_texsize),u_pixel_coord_upper:new t.Uniform2f(e,r.u_pixel_coord_upper),u_pixel_coord_lower:new t.Uniform2f(e,r.u_pixel_coord_lower),u_scale:new t.Uniform4f(e,r.u_scale),u_fade:new t.Uniform1f(e,r.u_fade),u_opacity:new t.Uniform1f(e,r.u_opacity)}},fill:function(e,r){return{u_matrix:new t.UniformMatrix4f(e,r.u_matrix)}},fillPattern:function(e,r){return{u_matrix:new t.UniformMatrix4f(e,r.u_matrix),u_image:new t.Uniform1i(e,r.u_image),u_texsize:new t.Uniform2f(e,r.u_texsize),u_pixel_coord_upper:new t.Uniform2f(e,r.u_pixel_coord_upper),u_pixel_coord_lower:new t.Uniform2f(e,r.u_pixel_coord_lower),u_scale:new t.Uniform4f(e,r.u_scale),u_fade:new t.Uniform1f(e,r.u_fade)}},fillOutline:function(e,r){return{u_matrix:new t.UniformMatrix4f(e,r.u_matrix),u_world:new t.Uniform2f(e,r.u_world)}},fillOutlinePattern:function(e,r){return{u_matrix:new t.UniformMatrix4f(e,r.u_matrix),u_world:new t.Uniform2f(e,r.u_world),u_image:new t.Uniform1i(e,r.u_image),u_texsize:new t.Uniform2f(e,r.u_texsize),u_pixel_coord_upper:new t.Uniform2f(e,r.u_pixel_coord_upper),u_pixel_coord_lower:new t.Uniform2f(e,r.u_pixel_coord_lower),u_scale:new t.Uniform4f(e,r.u_scale),u_fade:new t.Uniform1f(e,r.u_fade)}},circle:function(e,r){return{u_camera_to_center_distance:new t.Uniform1f(e,r.u_camera_to_center_distance),u_scale_with_map:new t.Uniform1i(e,r.u_scale_with_map),u_pitch_with_map:new t.Uniform1i(e,r.u_pitch_with_map),u_extrude_scale:new t.Uniform2f(e,r.u_extrude_scale),u_device_pixel_ratio:new t.Uniform1f(e,r.u_device_pixel_ratio),u_matrix:new t.UniformMatrix4f(e,r.u_matrix)}},collisionBox:_r,collisionCircle:_r,debug:function(e,r){return{u_color:new t.UniformColor(e,r.u_color),u_matrix:new t.UniformMatrix4f(e,r.u_matrix)}},clippingMask:function(e,r){return{u_matrix:new t.UniformMatrix4f(e,r.u_matrix)}},heatmap:function(e,r){return{u_extrude_scale:new t.Uniform1f(e,r.u_extrude_scale),u_intensity:new t.Uniform1f(e,r.u_intensity),u_matrix:new t.UniformMatrix4f(e,r.u_matrix)}},heatmapTexture:function(e,r){return{u_matrix:new t.UniformMatrix4f(e,r.u_matrix),u_world:new t.Uniform2f(e,r.u_world),u_image:new t.Uniform1i(e,r.u_image),u_color_ramp:new t.Uniform1i(e,r.u_color_ramp),u_opacity:new t.Uniform1f(e,r.u_opacity)}},hillshade:function(e,r){return{u_matrix:new t.UniformMatrix4f(e,r.u_matrix),u_image:new t.Uniform1i(e,r.u_image),u_latrange:new t.Uniform2f(e,r.u_latrange),u_light:new t.Uniform2f(e,r.u_light),u_shadow:new t.UniformColor(e,r.u_shadow),u_highlight:new t.UniformColor(e,r.u_highlight),u_accent:new t.UniformColor(e,r.u_accent)}},hillshadePrepare:function(e,r){return{u_matrix:new t.UniformMatrix4f(e,r.u_matrix),u_image:new t.Uniform1i(e,r.u_image),u_dimension:new t.Uniform2f(e,r.u_dimension),u_zoom:new t.Uniform1f(e,r.u_zoom),u_maxzoom:new t.Uniform1f(e,r.u_maxzoom)}},line:function(e,r){return{u_matrix:new t.UniformMatrix4f(e,r.u_matrix),u_ratio:new t.Uniform1f(e,r.u_ratio),u_device_pixel_ratio:new t.Uniform1f(e,r.u_device_pixel_ratio),u_units_to_pixels:new t.Uniform2f(e,r.u_units_to_pixels)}},lineGradient:function(e,r){return{u_matrix:new t.UniformMatrix4f(e,r.u_matrix),u_ratio:new t.Uniform1f(e,r.u_ratio),u_device_pixel_ratio:new t.Uniform1f(e,r.u_device_pixel_ratio),u_units_to_pixels:new t.Uniform2f(e,r.u_units_to_pixels),u_image:new t.Uniform1i(e,r.u_image)}},linePattern:function(e,r){return{u_matrix:new t.UniformMatrix4f(e,r.u_matrix),u_texsize:new t.Uniform2f(e,r.u_texsize),u_ratio:new t.Uniform1f(e,r.u_ratio),u_device_pixel_ratio:new t.Uniform1f(e,r.u_device_pixel_ratio),u_image:new t.Uniform1i(e,r.u_image),u_units_to_pixels:new t.Uniform2f(e,r.u_units_to_pixels),u_scale:new t.Uniform4f(e,r.u_scale),u_fade:new t.Uniform1f(e,r.u_fade)}},lineSDF:function(e,r){return{u_matrix:new t.UniformMatrix4f(e,r.u_matrix),u_ratio:new t.Uniform1f(e,r.u_ratio),u_device_pixel_ratio:new t.Uniform1f(e,r.u_device_pixel_ratio),u_units_to_pixels:new t.Uniform2f(e,r.u_units_to_pixels),u_patternscale_a:new t.Uniform2f(e,r.u_patternscale_a),u_patternscale_b:new t.Uniform2f(e,r.u_patternscale_b),u_sdfgamma:new t.Uniform1f(e,r.u_sdfgamma),u_image:new t.Uniform1i(e,r.u_image),u_tex_y_a:new t.Uniform1f(e,r.u_tex_y_a),u_tex_y_b:new t.Uniform1f(e,r.u_tex_y_b),u_mix:new t.Uniform1f(e,r.u_mix)}},raster:function(e,r){return{u_matrix:new t.UniformMatrix4f(e,r.u_matrix),u_tl_parent:new t.Uniform2f(e,r.u_tl_parent),u_scale_parent:new t.Uniform1f(e,r.u_scale_parent),u_buffer_scale:new t.Uniform1f(e,r.u_buffer_scale),u_fade_t:new t.Uniform1f(e,r.u_fade_t),u_opacity:new t.Uniform1f(e,r.u_opacity),u_image0:new t.Uniform1i(e,r.u_image0),u_image1:new t.Uniform1i(e,r.u_image1),u_brightness_low:new t.Uniform1f(e,r.u_brightness_low),u_brightness_high:new t.Uniform1f(e,r.u_brightness_high),u_saturation_factor:new t.Uniform1f(e,r.u_saturation_factor),u_contrast_factor:new t.Uniform1f(e,r.u_contrast_factor),u_spin_weights:new t.Uniform3f(e,r.u_spin_weights)}},symbolIcon:function(e,r){return{u_is_size_zoom_constant:new t.Uniform1i(e,r.u_is_size_zoom_constant),u_is_size_feature_constant:new t.Uniform1i(e,r.u_is_size_feature_constant),u_size_t:new t.Uniform1f(e,r.u_size_t),u_size:new t.Uniform1f(e,r.u_size),u_camera_to_center_distance:new t.Uniform1f(e,r.u_camera_to_center_distance),u_pitch:new t.Uniform1f(e,r.u_pitch),u_rotate_symbol:new t.Uniform1i(e,r.u_rotate_symbol),u_aspect_ratio:new t.Uniform1f(e,r.u_aspect_ratio),u_fade_change:new t.Uniform1f(e,r.u_fade_change),u_matrix:new t.UniformMatrix4f(e,r.u_matrix),u_label_plane_matrix:new t.UniformMatrix4f(e,r.u_label_plane_matrix),u_coord_matrix:new t.UniformMatrix4f(e,r.u_coord_matrix),u_is_text:new t.Uniform1f(e,r.u_is_text),u_pitch_with_map:new t.Uniform1i(e,r.u_pitch_with_map),u_texsize:new t.Uniform2f(e,r.u_texsize),u_texture:new t.Uniform1i(e,r.u_texture)}},symbolSDF:function(e,r){return{u_is_size_zoom_constant:new t.Uniform1i(e,r.u_is_size_zoom_constant),u_is_size_feature_constant:new t.Uniform1i(e,r.u_is_size_feature_constant),u_size_t:new t.Uniform1f(e,r.u_size_t),u_size:new t.Uniform1f(e,r.u_size),u_camera_to_center_distance:new t.Uniform1f(e,r.u_camera_to_center_distance),u_pitch:new t.Uniform1f(e,r.u_pitch),u_rotate_symbol:new t.Uniform1i(e,r.u_rotate_symbol),u_aspect_ratio:new t.Uniform1f(e,r.u_aspect_ratio),u_fade_change:new t.Uniform1f(e,r.u_fade_change),u_matrix:new t.UniformMatrix4f(e,r.u_matrix),u_label_plane_matrix:new t.UniformMatrix4f(e,r.u_label_plane_matrix),u_coord_matrix:new t.UniformMatrix4f(e,r.u_coord_matrix),u_is_text:new t.Uniform1f(e,r.u_is_text),u_pitch_with_map:new t.Uniform1i(e,r.u_pitch_with_map),u_texsize:new t.Uniform2f(e,r.u_texsize),u_texture:new t.Uniform1i(e,r.u_texture),u_gamma_scale:new t.Uniform1f(e,r.u_gamma_scale),u_device_pixel_ratio:new t.Uniform1f(e,r.u_device_pixel_ratio),u_is_halo:new t.Uniform1f(e,r.u_is_halo)}},background:function(e,r){return{u_matrix:new t.UniformMatrix4f(e,r.u_matrix),u_opacity:new t.Uniform1f(e,r.u_opacity),u_color:new t.UniformColor(e,r.u_color)}},backgroundPattern:function(e,r){return{u_matrix:new t.UniformMatrix4f(e,r.u_matrix),u_opacity:new t.Uniform1f(e,r.u_opacity),u_image:new t.Uniform1i(e,r.u_image),u_pattern_tl_a:new t.Uniform2f(e,r.u_pattern_tl_a),u_pattern_br_a:new t.Uniform2f(e,r.u_pattern_br_a),u_pattern_tl_b:new t.Uniform2f(e,r.u_pattern_tl_b),u_pattern_br_b:new t.Uniform2f(e,r.u_pattern_br_b),u_texsize:new t.Uniform2f(e,r.u_texsize),u_mix:new t.Uniform1f(e,r.u_mix),u_pattern_size_a:new t.Uniform2f(e,r.u_pattern_size_a),u_pattern_size_b:new t.Uniform2f(e,r.u_pattern_size_b),u_scale_a:new t.Uniform1f(e,r.u_scale_a),u_scale_b:new t.Uniform1f(e,r.u_scale_b),u_pixel_coord_upper:new t.Uniform2f(e,r.u_pixel_coord_upper),u_pixel_coord_lower:new t.Uniform2f(e,r.u_pixel_coord_lower),u_tile_units_to_pixels:new t.Uniform1f(e,r.u_tile_units_to_pixels)}}};function Ur(e,r){for(var n=e.sort(function(t,e){return t.tileID.isLessThan(e.tileID)?-1:e.tileID.isLessThan(t.tileID)?1:0}),a=0;a0){var s=t.browser.now(),l=(s-e.timeAdded)/o,c=r?(s-r.timeAdded)/o:-1,u=n.getSource(),h=i.coveringZoomLevel({tileSize:u.tileSize,roundZoom:u.roundZoom}),f=!r||Math.abs(r.tileID.overscaledZ-h)>Math.abs(e.tileID.overscaledZ-h),p=f&&e.refreshedUponExpiration?1:t.clamp(f?l:1-c,0,1);return e.refreshedUponExpiration&&l>=1&&(e.refreshedUponExpiration=!1),r?{opacity:1,mix:1-p}:{opacity:p,mix:0}}return{opacity:1,mix:0}}function rn(e,r,n){var a=e.context,i=a.gl,o=n.posMatrix,s=e.useProgram("debug"),l=Mt.disabled,c=At.disabled,u=e.colorModeForRenderPass(),h="$debug";s.draw(a,i.LINE_STRIP,l,c,u,Et.disabled,kr(o,t.Color.red),h,e.debugBuffer,e.tileBorderIndexBuffer,e.debugSegments);for(var f=r.getTileByID(n.key).latestRawTileData,p=f&&f.byteLength||0,d=Math.floor(p/1024),g=r.getTile(n).tileSize,v=512/Math.min(g,512),m=function(t,e,r,n){n=n||1;var a,i,o,s,l,c,u,h,f=[];for(a=0,i=t.length;a":[24,[4,18,20,9,4,0]],"?":[18,[3,16,3,17,4,19,5,20,7,21,11,21,13,20,14,19,15,17,15,15,14,13,13,12,9,10,9,7,-1,-1,9,2,8,1,9,0,10,1,9,2]],"@":[27,[18,13,17,15,15,16,12,16,10,15,9,14,8,11,8,8,9,6,11,5,14,5,16,6,17,8,-1,-1,12,16,10,14,9,11,9,8,10,6,11,5,-1,-1,18,16,17,8,17,6,19,5,21,5,23,7,24,10,24,12,23,15,22,17,20,19,18,20,15,21,12,21,9,20,7,19,5,17,4,15,3,12,3,9,4,6,5,4,7,2,9,1,12,0,15,0,18,1,20,2,21,3,-1,-1,19,16,18,8,18,6,19,5]],A:[18,[9,21,1,0,-1,-1,9,21,17,0,-1,-1,4,7,14,7]],B:[21,[4,21,4,0,-1,-1,4,21,13,21,16,20,17,19,18,17,18,15,17,13,16,12,13,11,-1,-1,4,11,13,11,16,10,17,9,18,7,18,4,17,2,16,1,13,0,4,0]],C:[21,[18,16,17,18,15,20,13,21,9,21,7,20,5,18,4,16,3,13,3,8,4,5,5,3,7,1,9,0,13,0,15,1,17,3,18,5]],D:[21,[4,21,4,0,-1,-1,4,21,11,21,14,20,16,18,17,16,18,13,18,8,17,5,16,3,14,1,11,0,4,0]],E:[19,[4,21,4,0,-1,-1,4,21,17,21,-1,-1,4,11,12,11,-1,-1,4,0,17,0]],F:[18,[4,21,4,0,-1,-1,4,21,17,21,-1,-1,4,11,12,11]],G:[21,[18,16,17,18,15,20,13,21,9,21,7,20,5,18,4,16,3,13,3,8,4,5,5,3,7,1,9,0,13,0,15,1,17,3,18,5,18,8,-1,-1,13,8,18,8]],H:[22,[4,21,4,0,-1,-1,18,21,18,0,-1,-1,4,11,18,11]],I:[8,[4,21,4,0]],J:[16,[12,21,12,5,11,2,10,1,8,0,6,0,4,1,3,2,2,5,2,7]],K:[21,[4,21,4,0,-1,-1,18,21,4,7,-1,-1,9,12,18,0]],L:[17,[4,21,4,0,-1,-1,4,0,16,0]],M:[24,[4,21,4,0,-1,-1,4,21,12,0,-1,-1,20,21,12,0,-1,-1,20,21,20,0]],N:[22,[4,21,4,0,-1,-1,4,21,18,0,-1,-1,18,21,18,0]],O:[22,[9,21,7,20,5,18,4,16,3,13,3,8,4,5,5,3,7,1,9,0,13,0,15,1,17,3,18,5,19,8,19,13,18,16,17,18,15,20,13,21,9,21]],P:[21,[4,21,4,0,-1,-1,4,21,13,21,16,20,17,19,18,17,18,14,17,12,16,11,13,10,4,10]],Q:[22,[9,21,7,20,5,18,4,16,3,13,3,8,4,5,5,3,7,1,9,0,13,0,15,1,17,3,18,5,19,8,19,13,18,16,17,18,15,20,13,21,9,21,-1,-1,12,4,18,-2]],R:[21,[4,21,4,0,-1,-1,4,21,13,21,16,20,17,19,18,17,18,15,17,13,16,12,13,11,4,11,-1,-1,11,11,18,0]],S:[20,[17,18,15,20,12,21,8,21,5,20,3,18,3,16,4,14,5,13,7,12,13,10,15,9,16,8,17,6,17,3,15,1,12,0,8,0,5,1,3,3]],T:[16,[8,21,8,0,-1,-1,1,21,15,21]],U:[22,[4,21,4,6,5,3,7,1,10,0,12,0,15,1,17,3,18,6,18,21]],V:[18,[1,21,9,0,-1,-1,17,21,9,0]],W:[24,[2,21,7,0,-1,-1,12,21,7,0,-1,-1,12,21,17,0,-1,-1,22,21,17,0]],X:[20,[3,21,17,0,-1,-1,17,21,3,0]],Y:[18,[1,21,9,11,9,0,-1,-1,17,21,9,11]],Z:[20,[17,21,3,0,-1,-1,3,21,17,21,-1,-1,3,0,17,0]],"[":[14,[4,25,4,-7,-1,-1,5,25,5,-7,-1,-1,4,25,11,25,-1,-1,4,-7,11,-7]],"\\":[14,[0,21,14,-3]],"]":[14,[9,25,9,-7,-1,-1,10,25,10,-7,-1,-1,3,25,10,25,-1,-1,3,-7,10,-7]],"^":[16,[6,15,8,18,10,15,-1,-1,3,12,8,17,13,12,-1,-1,8,17,8,0]],_:[16,[0,-2,16,-2]],"`":[10,[6,21,5,20,4,18,4,16,5,15,6,16,5,17]],a:[19,[15,14,15,0,-1,-1,15,11,13,13,11,14,8,14,6,13,4,11,3,8,3,6,4,3,6,1,8,0,11,0,13,1,15,3]],b:[19,[4,21,4,0,-1,-1,4,11,6,13,8,14,11,14,13,13,15,11,16,8,16,6,15,3,13,1,11,0,8,0,6,1,4,3]],c:[18,[15,11,13,13,11,14,8,14,6,13,4,11,3,8,3,6,4,3,6,1,8,0,11,0,13,1,15,3]],d:[19,[15,21,15,0,-1,-1,15,11,13,13,11,14,8,14,6,13,4,11,3,8,3,6,4,3,6,1,8,0,11,0,13,1,15,3]],e:[18,[3,8,15,8,15,10,14,12,13,13,11,14,8,14,6,13,4,11,3,8,3,6,4,3,6,1,8,0,11,0,13,1,15,3]],f:[12,[10,21,8,21,6,20,5,17,5,0,-1,-1,2,14,9,14]],g:[19,[15,14,15,-2,14,-5,13,-6,11,-7,8,-7,6,-6,-1,-1,15,11,13,13,11,14,8,14,6,13,4,11,3,8,3,6,4,3,6,1,8,0,11,0,13,1,15,3]],h:[19,[4,21,4,0,-1,-1,4,10,7,13,9,14,12,14,14,13,15,10,15,0]],i:[8,[3,21,4,20,5,21,4,22,3,21,-1,-1,4,14,4,0]],j:[10,[5,21,6,20,7,21,6,22,5,21,-1,-1,6,14,6,-3,5,-6,3,-7,1,-7]],k:[17,[4,21,4,0,-1,-1,14,14,4,4,-1,-1,8,8,15,0]],l:[8,[4,21,4,0]],m:[30,[4,14,4,0,-1,-1,4,10,7,13,9,14,12,14,14,13,15,10,15,0,-1,-1,15,10,18,13,20,14,23,14,25,13,26,10,26,0]],n:[19,[4,14,4,0,-1,-1,4,10,7,13,9,14,12,14,14,13,15,10,15,0]],o:[19,[8,14,6,13,4,11,3,8,3,6,4,3,6,1,8,0,11,0,13,1,15,3,16,6,16,8,15,11,13,13,11,14,8,14]],p:[19,[4,14,4,-7,-1,-1,4,11,6,13,8,14,11,14,13,13,15,11,16,8,16,6,15,3,13,1,11,0,8,0,6,1,4,3]],q:[19,[15,14,15,-7,-1,-1,15,11,13,13,11,14,8,14,6,13,4,11,3,8,3,6,4,3,6,1,8,0,11,0,13,1,15,3]],r:[13,[4,14,4,0,-1,-1,4,8,5,11,7,13,9,14,12,14]],s:[17,[14,11,13,13,10,14,7,14,4,13,3,11,4,9,6,8,11,7,13,6,14,4,14,3,13,1,10,0,7,0,4,1,3,3]],t:[12,[5,21,5,4,6,1,8,0,10,0,-1,-1,2,14,9,14]],u:[19,[4,14,4,4,5,1,7,0,10,0,12,1,15,4,-1,-1,15,14,15,0]],v:[16,[2,14,8,0,-1,-1,14,14,8,0]],w:[22,[3,14,7,0,-1,-1,11,14,7,0,-1,-1,11,14,15,0,-1,-1,19,14,15,0]],x:[17,[3,14,14,0,-1,-1,14,14,3,0]],y:[16,[2,14,8,0,-1,-1,14,14,8,0,6,-4,4,-6,2,-7,1,-7]],z:[17,[14,14,3,0,-1,-1,3,14,14,14,-1,-1,3,0,14,0]],"{":[14,[9,25,7,24,6,23,5,21,5,19,6,17,7,16,8,14,8,12,6,10,-1,-1,7,24,6,22,6,20,7,18,8,17,9,15,9,13,8,11,4,9,8,7,9,5,9,3,8,1,7,0,6,-2,6,-4,7,-6,-1,-1,6,8,8,6,8,4,7,2,6,1,5,-1,5,-3,6,-5,7,-6,9,-7]],"|":[8,[4,25,4,-7]],"}":[14,[5,25,7,24,8,23,9,21,9,19,8,17,7,16,6,14,6,12,8,10,-1,-1,7,24,8,22,8,20,7,18,6,17,5,15,5,13,6,11,10,9,6,7,5,5,5,3,6,1,7,0,8,-2,8,-4,7,-6,-1,-1,8,8,6,6,6,4,7,2,8,1,9,-1,9,-3,8,-5,7,-6,5,-7]],"~":[24,[3,6,3,8,4,11,6,12,8,12,10,11,14,8,16,7,18,7,20,8,21,10,-1,-1,3,8,4,10,6,11,8,11,10,10,14,7,16,6,18,6,20,7,21,10,21,12]]},an={symbol:function(t,e,r,n,a){if("translucent"===t.renderPass){var i=At.disabled,o=t.colorModeForRenderPass();0!==r.paint.get("icon-opacity").constantOr(1)&&Zr(t,e,r,n,!1,r.paint.get("icon-translate"),r.paint.get("icon-translate-anchor"),r.layout.get("icon-rotation-alignment"),r.layout.get("icon-pitch-alignment"),r.layout.get("icon-keep-upright"),i,o,a),0!==r.paint.get("text-opacity").constantOr(1)&&Zr(t,e,r,n,!0,r.paint.get("text-translate"),r.paint.get("text-translate-anchor"),r.layout.get("text-rotation-alignment"),r.layout.get("text-pitch-alignment"),r.layout.get("text-keep-upright"),i,o,a),e.map.showCollisionBoxes&&function(t,e,r,n){Hr(t,e,r,n,!1),Hr(t,e,r,n,!0)}(t,e,r,n)}},circle:function(e,r,n,a){if("translucent"===e.renderPass){var i=n.paint.get("circle-opacity"),o=n.paint.get("circle-stroke-width"),s=n.paint.get("circle-stroke-opacity"),l=void 0!==n.layout.get("circle-sort-key").constantOr(1);if(0!==i.constantOr(1)||0!==o.constantOr(1)&&0!==s.constantOr(1)){for(var c=e.context,u=c.gl,h=e.depthModeForSublayer(0,Mt.ReadOnly),f=At.disabled,p=e.colorModeForRenderPass(),d=[],g=0;ge.y){var r=t;t=e,e=r}return{x0:t.x,y0:t.y,x1:e.x,y1:e.y,dx:e.x-t.x,dy:e.y-t.y}}function ln(t,e,r,n,a){var i=Math.max(r,Math.floor(e.y0)),o=Math.min(n,Math.ceil(e.y1));if(t.x0===e.x0&&t.y0===e.y0?t.x0+e.dy/t.dy*t.dx0,h=e.dx<0,f=i;fl.dy&&(o=s,s=l,l=o),s.dy>c.dy&&(o=s,s=c,c=o),l.dy>c.dy&&(o=l,l=c,c=o),s.dy&&ln(c,s,n,a,i),l.dy&&ln(c,l,n,a,i)}on.prototype.resize=function(e,r){var n=this.context.gl;if(this.width=e*t.browser.devicePixelRatio,this.height=r*t.browser.devicePixelRatio,this.context.viewport.set([0,0,this.width,this.height]),this.style)for(var a=0,i=this.style._order;a256&&this.clearStencil(),r.setColorMode(St.disabled),r.setDepthMode(Mt.disabled);var a=this.useProgram("clippingMask");this._tileClippingMaskIDs={};for(var i=0,o=e;i256&&this.clearStencil();var t=this.nextStencilID++,e=this.context.gl;return new At({func:e.NOTEQUAL,mask:255},t,255,e.KEEP,e.KEEP,e.REPLACE)},on.prototype.stencilModeForClipping=function(t){var e=this.context.gl;return new At({func:e.EQUAL,mask:255},this._tileClippingMaskIDs[t.key],0,e.KEEP,e.KEEP,e.REPLACE)},on.prototype.colorModeForRenderPass=function(){var e=this.context.gl;return this._showOverdrawInspector?new St([e.CONSTANT_COLOR,e.ONE],new t.Color(1/8,1/8,1/8,0),[!0,!0,!0,!0]):"opaque"===this.renderPass?St.unblended:St.alphaBlended},on.prototype.depthModeForSublayer=function(t,e,r){if(!this.opaquePassEnabledForLayer())return Mt.disabled;var n=1-((1+this.currentLayer)*this.numSublayers+t)*this.depthEpsilon;return new Mt(r||this.context.gl.LEQUAL,e,[n,n])},on.prototype.opaquePassEnabledForLayer=function(){return this.currentLayer=0;this.currentLayer--){var A=this.style._layers[n[this.currentLayer]],S=a[A.source],E=s[A.source];this._renderTileClippingMasks(A,E),this.renderLayer(this,S,A,E)}for(this.renderPass="translucent",this.currentLayer=0;this.currentLayer0?e.pop():null},on.prototype.isPatternMissing=function(t){if(!t)return!1;var e=this.imageManager.getPattern(t.from),r=this.imageManager.getPattern(t.to);return!e||!r},on.prototype.useProgram=function(t,e){void 0===e&&(e=this.emptyProgramConfiguration),this.cache=this.cache||{};var r=""+t+(e.cacheKey||"")+(this._showOverdrawInspector?"/overdraw":"");return this.cache[r]||(this.cache[r]=new fr(this.context,ur[t],e,Vr[t],this._showOverdrawInspector)),this.cache[r]},on.prototype.setCustomLayerDefaults=function(){this.context.unbindVAO(),this.context.cullFace.setDefault(),this.context.activeTexture.setDefault(),this.context.pixelStoreUnpack.setDefault(),this.context.pixelStoreUnpackPremultiplyAlpha.setDefault(),this.context.pixelStoreUnpackFlipY.setDefault()},on.prototype.setBaseState=function(){var t=this.context.gl;this.context.cullFace.set(!1),this.context.viewport.set([0,0,this.width,this.height]),this.context.blendEquation.set(t.FUNC_ADD)};var un=function(e,r,n){this.tileSize=512,this.maxValidLatitude=85.051129,this._renderWorldCopies=void 0===n||n,this._minZoom=e||0,this._maxZoom=r||22,this.setMaxBounds(),this.width=0,this.height=0,this._center=new t.LngLat(0,0),this.zoom=0,this.angle=0,this._fov=.6435011087932844,this._pitch=0,this._unmodified=!0,this._posMatrixCache={},this._alignedPosMatrixCache={}},hn={minZoom:{configurable:!0},maxZoom:{configurable:!0},renderWorldCopies:{configurable:!0},worldSize:{configurable:!0},centerPoint:{configurable:!0},size:{configurable:!0},bearing:{configurable:!0},pitch:{configurable:!0},fov:{configurable:!0},zoom:{configurable:!0},center:{configurable:!0},unmodified:{configurable:!0},point:{configurable:!0}};un.prototype.clone=function(){var t=new un(this._minZoom,this._maxZoom,this._renderWorldCopies);return t.tileSize=this.tileSize,t.latRange=this.latRange,t.width=this.width,t.height=this.height,t._center=this._center,t.zoom=this.zoom,t.angle=this.angle,t._fov=this._fov,t._pitch=this._pitch,t._unmodified=this._unmodified,t._calcMatrices(),t},hn.minZoom.get=function(){return this._minZoom},hn.minZoom.set=function(t){this._minZoom!==t&&(this._minZoom=t,this.zoom=Math.max(this.zoom,t))},hn.maxZoom.get=function(){return this._maxZoom},hn.maxZoom.set=function(t){this._maxZoom!==t&&(this._maxZoom=t,this.zoom=Math.min(this.zoom,t))},hn.renderWorldCopies.get=function(){return this._renderWorldCopies},hn.renderWorldCopies.set=function(t){void 0===t?t=!0:null===t&&(t=!1),this._renderWorldCopies=t},hn.worldSize.get=function(){return this.tileSize*this.scale},hn.centerPoint.get=function(){return this.size._div(2)},hn.size.get=function(){return new t.Point(this.width,this.height)},hn.bearing.get=function(){return-this.angle/Math.PI*180},hn.bearing.set=function(e){var r=-t.wrap(e,-180,180)*Math.PI/180;this.angle!==r&&(this._unmodified=!1,this.angle=r,this._calcMatrices(),this.rotationMatrix=t.create$2(),t.rotate(this.rotationMatrix,this.rotationMatrix,this.angle))},hn.pitch.get=function(){return this._pitch/Math.PI*180},hn.pitch.set=function(e){var r=t.clamp(e,0,60)/180*Math.PI;this._pitch!==r&&(this._unmodified=!1,this._pitch=r,this._calcMatrices())},hn.fov.get=function(){return this._fov/Math.PI*180},hn.fov.set=function(t){t=Math.max(.01,Math.min(60,t)),this._fov!==t&&(this._unmodified=!1,this._fov=t/180*Math.PI,this._calcMatrices())},hn.zoom.get=function(){return this._zoom},hn.zoom.set=function(t){var e=Math.min(Math.max(t,this.minZoom),this.maxZoom);this._zoom!==e&&(this._unmodified=!1,this._zoom=e,this.scale=this.zoomScale(e),this.tileZoom=Math.floor(e),this.zoomFraction=e-this.tileZoom,this._constrain(),this._calcMatrices())},hn.center.get=function(){return this._center},hn.center.set=function(t){t.lat===this._center.lat&&t.lng===this._center.lng||(this._unmodified=!1,this._center=t,this._constrain(),this._calcMatrices())},un.prototype.coveringZoomLevel=function(t){return(t.roundZoom?Math.round:Math.floor)(this.zoom+this.scaleZoom(this.tileSize/t.tileSize))},un.prototype.getVisibleUnwrappedCoordinates=function(e){var r=[new t.UnwrappedTileID(0,e)];if(this._renderWorldCopies)for(var n=this.pointCoordinate(new t.Point(0,0)),a=this.pointCoordinate(new t.Point(this.width,0)),i=this.pointCoordinate(new t.Point(this.width,this.height)),o=this.pointCoordinate(new t.Point(0,this.height)),s=Math.floor(Math.min(n.x,a.x,i.x,o.x)),l=Math.floor(Math.max(n.x,a.x,i.x,o.x)),c=s-1;c<=l+1;c++)0!==c&&r.push(new t.UnwrappedTileID(c,e));return r},un.prototype.coveringTiles=function(e){var r=this.coveringZoomLevel(e),n=r;if(void 0!==e.minzoom&&re.maxzoom&&(r=e.maxzoom);var a=t.MercatorCoordinate.fromLngLat(this.center),i=Math.pow(2,r),o=new t.Point(i*a.x-.5,i*a.y-.5);return function(e,r,n,a){void 0===a&&(a=!0);var i=1<=0&&l<=i)for(c=r;co&&(a=o-v)}if(this.lngRange){var m=p.x,y=c.x/2;m-yl&&(n=l-y)}void 0===n&&void 0===a||(this.center=this.unproject(new t.Point(void 0!==n?n:p.x,void 0!==a?a:p.y))),this._unmodified=u,this._constraining=!1}},un.prototype._calcMatrices=function(){if(this.height){this.cameraToCenterDistance=.5/Math.tan(this._fov/2)*this.height;var e=this._fov/2,r=Math.PI/2+this._pitch,n=Math.sin(e)*this.cameraToCenterDistance/Math.sin(Math.PI-r-e),a=this.point,i=a.x,o=a.y,s=1.01*(Math.cos(Math.PI/2-this._pitch)*n+this.cameraToCenterDistance),l=this.height/50,c=new Float64Array(16);t.perspective(c,this._fov,this.width/this.height,l,s),t.scale(c,c,[1,-1,1]),t.translate(c,c,[0,0,-this.cameraToCenterDistance]),t.rotateX(c,c,this._pitch),t.rotateZ(c,c,this.angle),t.translate(c,c,[-i,-o,0]),this.mercatorMatrix=t.scale([],c,[this.worldSize,this.worldSize,this.worldSize]),t.scale(c,c,[1,1,t.mercatorZfromAltitude(1,this.center.lat)*this.worldSize,1]),this.projMatrix=c;var u=this.width%2/2,h=this.height%2/2,f=Math.cos(this.angle),p=Math.sin(this.angle),d=i-Math.round(i)+f*u+p*h,g=o-Math.round(o)+f*h+p*u,v=new Float64Array(c);if(t.translate(v,v,[d>.5?d-1:d,g>.5?g-1:g,0]),this.alignedProjMatrix=v,c=t.create(),t.scale(c,c,[this.width/2,-this.height/2,1]),t.translate(c,c,[1,-1,0]),this.labelPlaneMatrix=c,c=t.create(),t.scale(c,c,[1,-1,1]),t.translate(c,c,[-1,-1,0]),t.scale(c,c,[2/this.width,2/this.height,1]),this.glCoordMatrix=c,this.pixelMatrix=t.multiply(new Float64Array(16),this.labelPlaneMatrix,this.projMatrix),!(c=t.invert(new Float64Array(16),this.pixelMatrix)))throw new Error("failed to invert matrix");this.pixelMatrixInverse=c,this._posMatrixCache={},this._alignedPosMatrixCache={}}},un.prototype.maxPitchScaleFactor=function(){if(!this.pixelMatrixInverse)return 1;var e=this.pointCoordinate(new t.Point(0,0)),r=[e.x*this.worldSize,e.y*this.worldSize,0,1];return t.transformMat4(r,r,this.pixelMatrix)[3]/this.cameraToCenterDistance},un.prototype.getCameraPoint=function(){var e=this._pitch,r=Math.tan(e)*(this.cameraToCenterDistance||1);return this.centerPoint.add(new t.Point(0,r))},un.prototype.getCameraQueryGeometry=function(e){var r=this.getCameraPoint();if(1===e.length)return[e[0],r];for(var n=r.x,a=r.y,i=r.x,o=r.y,s=0,l=e;s=3&&(this._map.jumpTo({center:[+e[2],+e[1]],zoom:+e[0],bearing:+(e[3]||0),pitch:+(e[4]||0)}),!0)},fn.prototype._updateHashUnthrottled=function(){var e=this.getHashString();try{t.window.history.replaceState(t.window.history.state,"",e)}catch(t){}};var pn=function(e){function n(n,a,i,o){void 0===o&&(o={});var s=r.mousePos(a.getCanvasContainer(),i),l=a.unproject(s);e.call(this,n,t.extend({point:s,lngLat:l,originalEvent:i},o)),this._defaultPrevented=!1,this.target=a}e&&(n.__proto__=e),n.prototype=Object.create(e&&e.prototype),n.prototype.constructor=n;var a={defaultPrevented:{configurable:!0}};return n.prototype.preventDefault=function(){this._defaultPrevented=!0},a.defaultPrevented.get=function(){return this._defaultPrevented},Object.defineProperties(n.prototype,a),n}(t.Event),dn=function(e){function n(n,a,i){var o=r.touchPos(a.getCanvasContainer(),i),s=o.map(function(t){return a.unproject(t)}),l=o.reduce(function(t,e,r,n){return t.add(e.div(n.length))},new t.Point(0,0)),c=a.unproject(l);e.call(this,n,{points:o,point:l,lngLats:s,lngLat:c,originalEvent:i}),this._defaultPrevented=!1}e&&(n.__proto__=e),n.prototype=Object.create(e&&e.prototype),n.prototype.constructor=n;var a={defaultPrevented:{configurable:!0}};return n.prototype.preventDefault=function(){this._defaultPrevented=!0},a.defaultPrevented.get=function(){return this._defaultPrevented},Object.defineProperties(n.prototype,a),n}(t.Event),gn=function(t){function e(e,r,n){t.call(this,e,{originalEvent:n}),this._defaultPrevented=!1}t&&(e.__proto__=t),e.prototype=Object.create(t&&t.prototype),e.prototype.constructor=e;var r={defaultPrevented:{configurable:!0}};return e.prototype.preventDefault=function(){this._defaultPrevented=!0},r.defaultPrevented.get=function(){return this._defaultPrevented},Object.defineProperties(e.prototype,r),e}(t.Event),vn=function(e){this._map=e,this._el=e.getCanvasContainer(),this._delta=0,this._defaultZoomRate=.01,this._wheelZoomRate=1/450,t.bindAll(["_onWheel","_onTimeout","_onScrollFrame","_onScrollFinished"],this)};vn.prototype.setZoomRate=function(t){this._defaultZoomRate=t},vn.prototype.setWheelZoomRate=function(t){this._wheelZoomRate=t},vn.prototype.isEnabled=function(){return!!this._enabled},vn.prototype.isActive=function(){return!!this._active},vn.prototype.isZooming=function(){return!!this._zooming},vn.prototype.enable=function(t){this.isEnabled()||(this._enabled=!0,this._aroundCenter=t&&"center"===t.around)},vn.prototype.disable=function(){this.isEnabled()&&(this._enabled=!1)},vn.prototype.onWheel=function(e){if(this.isEnabled()){var r=e.deltaMode===t.window.WheelEvent.DOM_DELTA_LINE?40*e.deltaY:e.deltaY,n=t.browser.now(),a=n-(this._lastWheelEventTime||0);this._lastWheelEventTime=n,0!==r&&r%4.000244140625==0?this._type="wheel":0!==r&&Math.abs(r)<4?this._type="trackpad":a>400?(this._type=null,this._lastValue=r,this._timeout=setTimeout(this._onTimeout,40,e)):this._type||(this._type=Math.abs(a*r)<200?"trackpad":"wheel",this._timeout&&(clearTimeout(this._timeout),this._timeout=null,r+=this._lastValue)),e.shiftKey&&r&&(r/=4),this._type&&(this._lastWheelEvent=e,this._delta-=r,this.isActive()||this._start(e)),e.preventDefault()}},vn.prototype._onTimeout=function(t){this._type="wheel",this._delta-=this._lastValue,this.isActive()||this._start(t)},vn.prototype._start=function(e){if(this._delta){this._frameId&&(this._map._cancelRenderFrame(this._frameId),this._frameId=null),this._active=!0,this.isZooming()||(this._zooming=!0,this._map.fire(new t.Event("movestart",{originalEvent:e})),this._map.fire(new t.Event("zoomstart",{originalEvent:e}))),this._finishTimeout&&clearTimeout(this._finishTimeout);var n=r.mousePos(this._el,e);this._around=t.LngLat.convert(this._aroundCenter?this._map.getCenter():this._map.unproject(n)),this._aroundPoint=this._map.transform.locationPoint(this._around),this._frameId||(this._frameId=this._map._requestRenderFrame(this._onScrollFrame))}},vn.prototype._onScrollFrame=function(){var e=this;if(this._frameId=null,this.isActive()){var r=this._map.transform;if(0!==this._delta){var n="wheel"===this._type&&Math.abs(this._delta)>4.000244140625?this._wheelZoomRate:this._defaultZoomRate,a=2/(1+Math.exp(-Math.abs(this._delta*n)));this._delta<0&&0!==a&&(a=1/a);var i="number"==typeof this._targetZoom?r.zoomScale(this._targetZoom):r.scale;this._targetZoom=Math.min(r.maxZoom,Math.max(r.minZoom,r.scaleZoom(i*a))),"wheel"===this._type&&(this._startZoom=r.zoom,this._easing=this._smoothOutEasing(200)),this._delta=0}var o="number"==typeof this._targetZoom?this._targetZoom:r.zoom,s=this._startZoom,l=this._easing,c=!1;if("wheel"===this._type&&s&&l){var u=Math.min((t.browser.now()-this._lastWheelEventTime)/200,1),h=l(u);r.zoom=t.number(s,o,h),u<1?this._frameId||(this._frameId=this._map._requestRenderFrame(this._onScrollFrame)):c=!0}else r.zoom=o,c=!0;r.setLocationAtPoint(this._around,this._aroundPoint),this._map.fire(new t.Event("move",{originalEvent:this._lastWheelEvent})),this._map.fire(new t.Event("zoom",{originalEvent:this._lastWheelEvent})),c&&(this._active=!1,this._finishTimeout=setTimeout(function(){e._zooming=!1,e._map.fire(new t.Event("zoomend",{originalEvent:e._lastWheelEvent})),e._map.fire(new t.Event("moveend",{originalEvent:e._lastWheelEvent})),delete e._targetZoom},200))}},vn.prototype._smoothOutEasing=function(e){var r=t.ease;if(this._prevEase){var n=this._prevEase,a=(t.browser.now()-n.start)/n.duration,i=n.easing(a+.01)-n.easing(a),o=.27/Math.sqrt(i*i+1e-4)*.01,s=Math.sqrt(.0729-o*o);r=t.bezier(o,s,.25,1)}return this._prevEase={start:t.browser.now(),duration:e,easing:r},r};var mn=function(e,r){this._map=e,this._el=e.getCanvasContainer(),this._container=e.getContainer(),this._clickTolerance=r.clickTolerance||1,t.bindAll(["_onMouseMove","_onMouseUp","_onKeyDown"],this)};mn.prototype.isEnabled=function(){return!!this._enabled},mn.prototype.isActive=function(){return!!this._active},mn.prototype.enable=function(){this.isEnabled()||(this._enabled=!0)},mn.prototype.disable=function(){this.isEnabled()&&(this._enabled=!1)},mn.prototype.onMouseDown=function(e){this.isEnabled()&&e.shiftKey&&0===e.button&&(t.window.document.addEventListener("mousemove",this._onMouseMove,!1),t.window.document.addEventListener("keydown",this._onKeyDown,!1),t.window.document.addEventListener("mouseup",this._onMouseUp,!1),r.disableDrag(),this._startPos=this._lastPos=r.mousePos(this._el,e),this._active=!0)},mn.prototype._onMouseMove=function(t){var e=r.mousePos(this._el,t);if(!(this._lastPos.equals(e)||!this._box&&e.dist(this._startPos)180&&(p=180);var d=p/180;c+=h*p*(d/2),Math.abs(r._normalizeBearing(c,0))0&&r-e[0][0]>160;)e.shift()};var bn=t.bezier(0,0,.3,1),_n=function(e,r){this._map=e,this._el=e.getCanvasContainer(),this._state="disabled",this._clickTolerance=r.clickTolerance||1,t.bindAll(["_onMove","_onMouseUp","_onTouchEnd","_onBlur","_onDragFrame"],this)};_n.prototype.isEnabled=function(){return"disabled"!==this._state},_n.prototype.isActive=function(){return"active"===this._state},_n.prototype.enable=function(){this.isEnabled()||(this._el.classList.add("mapboxgl-touch-drag-pan"),this._state="enabled")},_n.prototype.disable=function(){if(this.isEnabled())switch(this._el.classList.remove("mapboxgl-touch-drag-pan"),this._state){case"active":this._state="disabled",this._unbind(),this._deactivate(),this._fireEvent("dragend"),this._fireEvent("moveend");break;case"pending":this._state="disabled",this._unbind();break;default:this._state="disabled"}},_n.prototype.onMouseDown=function(e){"enabled"===this._state&&(e.ctrlKey||0!==r.mouseButton(e)||(r.addEventListener(t.window.document,"mousemove",this._onMove,{capture:!0}),r.addEventListener(t.window.document,"mouseup",this._onMouseUp),this._start(e)))},_n.prototype.onTouchStart=function(e){"enabled"===this._state&&(e.touches.length>1||(r.addEventListener(t.window.document,"touchmove",this._onMove,{capture:!0,passive:!1}),r.addEventListener(t.window.document,"touchend",this._onTouchEnd),this._start(e)))},_n.prototype._start=function(e){t.window.addEventListener("blur",this._onBlur),this._state="pending",this._startPos=this._mouseDownPos=this._prevPos=this._lastPos=r.mousePos(this._el,e),this._inertia=[[t.browser.now(),this._startPos]]},_n.prototype._onMove=function(e){e.preventDefault();var n=r.mousePos(this._el,e);this._lastPos.equals(n)||"pending"===this._state&&n.dist(this._mouseDownPos)1400&&(s=1400,o._unit()._mult(s));var l=s/750,c=o.mult(-l/2);this._map.panBy(c,{duration:1e3*l,easing:bn,noMoveStart:!0},{originalEvent:t})}}},_n.prototype._fireEvent=function(e,r){return this._map.fire(new t.Event(e,r?{originalEvent:r}:{}))},_n.prototype._drainInertiaBuffer=function(){for(var e=this._inertia,r=t.browser.now();e.length>0&&r-e[0][0]>160;)e.shift()};var wn=function(e){this._map=e,this._el=e.getCanvasContainer(),t.bindAll(["_onKeyDown"],this)};function kn(t){return t*(2-t)}wn.prototype.isEnabled=function(){return!!this._enabled},wn.prototype.enable=function(){this.isEnabled()||(this._el.addEventListener("keydown",this._onKeyDown,!1),this._enabled=!0)},wn.prototype.disable=function(){this.isEnabled()&&(this._el.removeEventListener("keydown",this._onKeyDown),this._enabled=!1)},wn.prototype._onKeyDown=function(t){if(!(t.altKey||t.ctrlKey||t.metaKey)){var e=0,r=0,n=0,a=0,i=0;switch(t.keyCode){case 61:case 107:case 171:case 187:e=1;break;case 189:case 109:case 173:e=-1;break;case 37:t.shiftKey?r=-1:(t.preventDefault(),a=-1);break;case 39:t.shiftKey?r=1:(t.preventDefault(),a=1);break;case 38:t.shiftKey?n=1:(t.preventDefault(),i=-1);break;case 40:t.shiftKey?n=-1:(i=1,t.preventDefault());break;default:return}var o=this._map,s=o.getZoom(),l={duration:300,delayEndEvents:500,easing:kn,zoom:e?Math.round(s)+e*(t.shiftKey?2:1):s,bearing:o.getBearing()+15*r,pitch:o.getPitch()+10*n,offset:[100*-a,100*-i],center:o.getCenter()};o.easeTo(l,{originalEvent:t})}};var Tn=function(e){this._map=e,t.bindAll(["_onDblClick","_onZoomEnd"],this)};Tn.prototype.isEnabled=function(){return!!this._enabled},Tn.prototype.isActive=function(){return!!this._active},Tn.prototype.enable=function(){this.isEnabled()||(this._enabled=!0)},Tn.prototype.disable=function(){this.isEnabled()&&(this._enabled=!1)},Tn.prototype.onTouchStart=function(t){var e=this;if(this.isEnabled()&&!(t.points.length>1))if(this._tapped){var r=t.points[0],n=this._tappedPoint;if(n&&n.dist(r)<=30){t.originalEvent.preventDefault();var a=function(){e._tapped&&e._zoom(t),e._map.off("touchcancel",i),e._resetTapped()},i=function(){e._map.off("touchend",a),e._resetTapped()};this._map.once("touchend",a),this._map.once("touchcancel",i)}else this._resetTapped()}else this._tappedPoint=t.points[0],this._tapped=setTimeout(function(){e._tapped=null,e._tappedPoint=null},300)},Tn.prototype._resetTapped=function(){clearTimeout(this._tapped),this._tapped=null,this._tappedPoint=null},Tn.prototype.onDblClick=function(t){this.isEnabled()&&(t.originalEvent.preventDefault(),this._zoom(t))},Tn.prototype._zoom=function(t){this._active=!0,this._map.on("zoomend",this._onZoomEnd),this._map.zoomTo(this._map.getZoom()+(t.originalEvent.shiftKey?-1:1),{around:t.lngLat},t)},Tn.prototype._onZoomEnd=function(){this._active=!1,this._map.off("zoomend",this._onZoomEnd)};var Mn=t.bezier(0,0,.15,1),An=function(e){this._map=e,this._el=e.getCanvasContainer(),t.bindAll(["_onMove","_onEnd","_onTouchFrame"],this)};An.prototype.isEnabled=function(){return!!this._enabled},An.prototype.enable=function(t){this.isEnabled()||(this._el.classList.add("mapboxgl-touch-zoom-rotate"),this._enabled=!0,this._aroundCenter=!!t&&"center"===t.around)},An.prototype.disable=function(){this.isEnabled()&&(this._el.classList.remove("mapboxgl-touch-zoom-rotate"),this._enabled=!1)},An.prototype.disableRotation=function(){this._rotationDisabled=!0},An.prototype.enableRotation=function(){this._rotationDisabled=!1},An.prototype.onStart=function(e){if(this.isEnabled()&&2===e.touches.length){var n=r.mousePos(this._el,e.touches[0]),a=r.mousePos(this._el,e.touches[1]),i=n.add(a).div(2);this._startVec=n.sub(a),this._startAround=this._map.transform.pointLocation(i),this._gestureIntent=void 0,this._inertia=[],r.addEventListener(t.window.document,"touchmove",this._onMove,{passive:!1}),r.addEventListener(t.window.document,"touchend",this._onEnd)}},An.prototype._getTouchEventData=function(t){var e=r.mousePos(this._el,t.touches[0]),n=r.mousePos(this._el,t.touches[1]),a=e.sub(n);return{vec:a,center:e.add(n).div(2),scale:a.mag()/this._startVec.mag(),bearing:this._rotationDisabled?0:180*a.angleWith(this._startVec)/Math.PI}},An.prototype._onMove=function(e){if(2===e.touches.length){var r=this._getTouchEventData(e),n=r.vec,a=r.scale,i=r.bearing;if(!this._gestureIntent){var o=this._rotationDisabled&&1!==a||Math.abs(1-a)>.15;Math.abs(i)>10?this._gestureIntent="rotate":o&&(this._gestureIntent="zoom"),this._gestureIntent&&(this._map.fire(new t.Event(this._gestureIntent+"start",{originalEvent:e})),this._map.fire(new t.Event("movestart",{originalEvent:e})),this._startVec=n)}this._lastTouchEvent=e,this._frameId||(this._frameId=this._map._requestRenderFrame(this._onTouchFrame)),e.preventDefault()}},An.prototype._onTouchFrame=function(){this._frameId=null;var e=this._gestureIntent;if(e){var r=this._map.transform;this._startScale||(this._startScale=r.scale,this._startBearing=r.bearing);var n=this._getTouchEventData(this._lastTouchEvent),a=n.center,i=n.bearing,o=n.scale,s=r.pointLocation(a),l=r.locationPoint(s);"rotate"===e&&(r.bearing=this._startBearing+i),r.zoom=r.scaleZoom(this._startScale*o),r.setLocationAtPoint(this._startAround,l),this._map.fire(new t.Event(e,{originalEvent:this._lastTouchEvent})),this._map.fire(new t.Event("move",{originalEvent:this._lastTouchEvent})),this._drainInertiaBuffer(),this._inertia.push([t.browser.now(),o,a])}},An.prototype._onEnd=function(e){r.removeEventListener(t.window.document,"touchmove",this._onMove,{passive:!1}),r.removeEventListener(t.window.document,"touchend",this._onEnd);var n=this._gestureIntent,a=this._startScale;if(this._frameId&&(this._map._cancelRenderFrame(this._frameId),this._frameId=null),delete this._gestureIntent,delete this._startScale,delete this._startBearing,delete this._lastTouchEvent,n){this._map.fire(new t.Event(n+"end",{originalEvent:e})),this._drainInertiaBuffer();var i=this._inertia,o=this._map;if(i.length<2)o.snapToNorth({},{originalEvent:e});else{var s=i[i.length-1],l=i[0],c=o.transform.scaleZoom(a*s[1]),u=o.transform.scaleZoom(a*l[1]),h=c-u,f=(s[0]-l[0])/1e3,p=s[2];if(0!==f&&c!==u){var d=.15*h/f;Math.abs(d)>2.5&&(d=d>0?2.5:-2.5);var g=1e3*Math.abs(d/(12*.15)),v=c+d*g/2e3;v<0&&(v=0),o.easeTo({zoom:v,duration:g,easing:Mn,around:this._aroundCenter?o.getCenter():o.unproject(p),noMoveStart:!0},{originalEvent:e})}else o.snapToNorth({},{originalEvent:e})}}},An.prototype._drainInertiaBuffer=function(){for(var e=this._inertia,r=t.browser.now();e.length>2&&r-e[0][0]>160;)e.shift()};var Sn={scrollZoom:vn,boxZoom:mn,dragRotate:xn,dragPan:_n,keyboard:wn,doubleClickZoom:Tn,touchZoomRotate:An},En=function(e){function r(r,n){e.call(this),this._moving=!1,this._zooming=!1,this.transform=r,this._bearingSnap=n.bearingSnap,t.bindAll(["_renderFrameCallback"],this)}return e&&(r.__proto__=e),r.prototype=Object.create(e&&e.prototype),r.prototype.constructor=r,r.prototype.getCenter=function(){return new t.LngLat(this.transform.center.lng,this.transform.center.lat)},r.prototype.setCenter=function(t,e){return this.jumpTo({center:t},e)},r.prototype.panBy=function(e,r,n){return e=t.Point.convert(e).mult(-1),this.panTo(this.transform.center,t.extend({offset:e},r),n)},r.prototype.panTo=function(e,r,n){return this.easeTo(t.extend({center:e},r),n)},r.prototype.getZoom=function(){return this.transform.zoom},r.prototype.setZoom=function(t,e){return this.jumpTo({zoom:t},e),this},r.prototype.zoomTo=function(e,r,n){return this.easeTo(t.extend({zoom:e},r),n)},r.prototype.zoomIn=function(t,e){return this.zoomTo(this.getZoom()+1,t,e),this},r.prototype.zoomOut=function(t,e){return this.zoomTo(this.getZoom()-1,t,e),this},r.prototype.getBearing=function(){return this.transform.bearing},r.prototype.setBearing=function(t,e){return this.jumpTo({bearing:t},e),this},r.prototype.rotateTo=function(e,r,n){return this.easeTo(t.extend({bearing:e},r),n)},r.prototype.resetNorth=function(e,r){return this.rotateTo(0,t.extend({duration:1e3},e),r),this},r.prototype.resetNorthPitch=function(e,r){return this.easeTo(t.extend({bearing:0,pitch:0,duration:1e3},e),r),this},r.prototype.snapToNorth=function(t,e){return Math.abs(this.getBearing())e?1:0}),["bottom","left","right","top"])){var o=this.transform,s=o.project(t.LngLat.convert(e)),l=o.project(t.LngLat.convert(r)),c=s.rotate(-n*Math.PI/180),u=l.rotate(-n*Math.PI/180),h=new t.Point(Math.max(c.x,u.x),Math.max(c.y,u.y)),f=new t.Point(Math.min(c.x,u.x),Math.min(c.y,u.y)),p=h.sub(f),d=(o.width-a.padding.left-a.padding.right)/p.x,g=(o.height-a.padding.top-a.padding.bottom)/p.y;if(!(g<0||d<0)){var v=Math.min(o.scaleZoom(o.scale*Math.min(d,g)),a.maxZoom),m=t.Point.convert(a.offset),y=(a.padding.left-a.padding.right)/2,x=(a.padding.top-a.padding.bottom)/2,b=new t.Point(m.x+y,m.y+x).mult(o.scale/o.zoomScale(v));return{center:o.unproject(s.add(l).div(2).sub(b)),zoom:v,bearing:n}}t.warnOnce("Map cannot fit within canvas with the given bounds, padding, and/or offset.")}else t.warnOnce("options.padding must be a positive number, or an Object with keys 'bottom', 'left', 'right', 'top'")},r.prototype.fitBounds=function(t,e,r){return this._fitInternal(this.cameraForBounds(t,e),e,r)},r.prototype.fitScreenCoordinates=function(e,r,n,a,i){return this._fitInternal(this._cameraForBoxAndBearing(this.transform.pointLocation(t.Point.convert(e)),this.transform.pointLocation(t.Point.convert(r)),n,a),a,i)},r.prototype._fitInternal=function(e,r,n){return e?(r=t.extend(e,r)).linear?this.easeTo(r,n):this.flyTo(r,n):this},r.prototype.jumpTo=function(e,r){this.stop();var n=this.transform,a=!1,i=!1,o=!1;return"zoom"in e&&n.zoom!==+e.zoom&&(a=!0,n.zoom=+e.zoom),void 0!==e.center&&(n.center=t.LngLat.convert(e.center)),"bearing"in e&&n.bearing!==+e.bearing&&(i=!0,n.bearing=+e.bearing),"pitch"in e&&n.pitch!==+e.pitch&&(o=!0,n.pitch=+e.pitch),this.fire(new t.Event("movestart",r)).fire(new t.Event("move",r)),a&&this.fire(new t.Event("zoomstart",r)).fire(new t.Event("zoom",r)).fire(new t.Event("zoomend",r)),i&&this.fire(new t.Event("rotatestart",r)).fire(new t.Event("rotate",r)).fire(new t.Event("rotateend",r)),o&&this.fire(new t.Event("pitchstart",r)).fire(new t.Event("pitch",r)).fire(new t.Event("pitchend",r)),this.fire(new t.Event("moveend",r))},r.prototype.easeTo=function(e,r){var n=this;this.stop(),(!1===(e=t.extend({offset:[0,0],duration:500,easing:t.ease},e)).animate||t.browser.prefersReducedMotion)&&(e.duration=0);var a=this.transform,i=this.getZoom(),o=this.getBearing(),s=this.getPitch(),l="zoom"in e?+e.zoom:i,c="bearing"in e?this._normalizeBearing(e.bearing,o):o,u="pitch"in e?+e.pitch:s,h=a.centerPoint.add(t.Point.convert(e.offset)),f=a.pointLocation(h),p=t.LngLat.convert(e.center||f);this._normalizeCenter(p);var d,g,v=a.project(f),m=a.project(p).sub(v),y=a.zoomScale(l-i);return e.around&&(d=t.LngLat.convert(e.around),g=a.locationPoint(d)),this._zooming=l!==i,this._rotating=o!==c,this._pitching=u!==s,this._prepareEase(r,e.noMoveStart),clearTimeout(this._easeEndTimeoutID),this._ease(function(e){if(n._zooming&&(a.zoom=t.number(i,l,e)),n._rotating&&(a.bearing=t.number(o,c,e)),n._pitching&&(a.pitch=t.number(s,u,e)),d)a.setLocationAtPoint(d,g);else{var f=a.zoomScale(a.zoom-i),p=l>i?Math.min(2,y):Math.max(.5,y),x=Math.pow(p,1-e),b=a.unproject(v.add(m.mult(e*x)).mult(f));a.setLocationAtPoint(a.renderWorldCopies?b.wrap():b,h)}n._fireMoveEvents(r)},function(){e.delayEndEvents?n._easeEndTimeoutID=setTimeout(function(){return n._afterEase(r)},e.delayEndEvents):n._afterEase(r)},e),this},r.prototype._prepareEase=function(e,r){this._moving=!0,r||this.fire(new t.Event("movestart",e)),this._zooming&&this.fire(new t.Event("zoomstart",e)),this._rotating&&this.fire(new t.Event("rotatestart",e)),this._pitching&&this.fire(new t.Event("pitchstart",e))},r.prototype._fireMoveEvents=function(e){this.fire(new t.Event("move",e)),this._zooming&&this.fire(new t.Event("zoom",e)),this._rotating&&this.fire(new t.Event("rotate",e)),this._pitching&&this.fire(new t.Event("pitch",e))},r.prototype._afterEase=function(e){var r=this._zooming,n=this._rotating,a=this._pitching;this._moving=!1,this._zooming=!1,this._rotating=!1,this._pitching=!1,r&&this.fire(new t.Event("zoomend",e)),n&&this.fire(new t.Event("rotateend",e)),a&&this.fire(new t.Event("pitchend",e)),this.fire(new t.Event("moveend",e))},r.prototype.flyTo=function(e,r){var n=this;if(t.browser.prefersReducedMotion){var a=t.pick(e,["center","zoom","bearing","pitch","around"]);return this.jumpTo(a,r)}this.stop(),e=t.extend({offset:[0,0],speed:1.2,curve:1.42,easing:t.ease},e);var i=this.transform,o=this.getZoom(),s=this.getBearing(),l=this.getPitch(),c="zoom"in e?t.clamp(+e.zoom,i.minZoom,i.maxZoom):o,u="bearing"in e?this._normalizeBearing(e.bearing,s):s,h="pitch"in e?+e.pitch:l,f=i.zoomScale(c-o),p=i.centerPoint.add(t.Point.convert(e.offset)),d=i.pointLocation(p),g=t.LngLat.convert(e.center||d);this._normalizeCenter(g);var v=i.project(d),m=i.project(g).sub(v),y=e.curve,x=Math.max(i.width,i.height),b=x/f,_=m.mag();if("minZoom"in e){var w=t.clamp(Math.min(e.minZoom,o,c),i.minZoom,i.maxZoom),k=x/i.zoomScale(w-o);y=Math.sqrt(k/_*2)}var T=y*y;function M(t){var e=(b*b-x*x+(t?-1:1)*T*T*_*_)/(2*(t?b:x)*T*_);return Math.log(Math.sqrt(e*e+1)-e)}function A(t){return(Math.exp(t)-Math.exp(-t))/2}function S(t){return(Math.exp(t)+Math.exp(-t))/2}var E=M(0),L=function(t){return S(E)/S(E+y*t)},C=function(t){return x*((S(E)*(A(e=E+y*t)/S(e))-A(E))/T)/_;var e},P=(M(1)-E)/y;if(Math.abs(_)<1e-6||!isFinite(P)){if(Math.abs(x-b)<1e-6)return this.easeTo(e,r);var O=be.maxDuration&&(e.duration=0),this._zooming=!0,this._rotating=s!==u,this._pitching=h!==l,this._prepareEase(r,!1),this._ease(function(e){var a=e*P,f=1/L(a);i.zoom=1===e?c:o+i.scaleZoom(f),n._rotating&&(i.bearing=t.number(s,u,e)),n._pitching&&(i.pitch=t.number(l,h,e));var d=1===e?g:i.unproject(v.add(m.mult(C(a))).mult(f));i.setLocationAtPoint(i.renderWorldCopies?d.wrap():d,p),n._fireMoveEvents(r)},function(){return n._afterEase(r)},e),this},r.prototype.isEasing=function(){return!!this._easeFrameId},r.prototype.stop=function(){if(this._easeFrameId&&(this._cancelRenderFrame(this._easeFrameId),delete this._easeFrameId,delete this._onEaseFrame),this._onEaseEnd){var t=this._onEaseEnd;delete this._onEaseEnd,t.call(this)}return this},r.prototype._ease=function(e,r,n){!1===n.animate||0===n.duration?(e(1),r()):(this._easeStart=t.browser.now(),this._easeOptions=n,this._onEaseFrame=e,this._onEaseEnd=r,this._easeFrameId=this._requestRenderFrame(this._renderFrameCallback))},r.prototype._renderFrameCallback=function(){var e=Math.min((t.browser.now()-this._easeStart)/this._easeOptions.duration,1);this._onEaseFrame(this._easeOptions.easing(e)),e<1?this._easeFrameId=this._requestRenderFrame(this._renderFrameCallback):this.stop()},r.prototype._normalizeBearing=function(e,r){e=t.wrap(e,-180,180);var n=Math.abs(e-r);return Math.abs(e-360-r)180?-360:r<-180?360:0}},r}(t.Evented),Ln=function(e){void 0===e&&(e={}),this.options=e,t.bindAll(["_updateEditLink","_updateData","_updateCompact"],this)};Ln.prototype.getDefaultPosition=function(){return"bottom-right"},Ln.prototype.onAdd=function(t){var e=this.options&&this.options.compact;return this._map=t,this._container=r.create("div","mapboxgl-ctrl mapboxgl-ctrl-attrib"),this._innerContainer=r.create("div","mapboxgl-ctrl-attrib-inner",this._container),e&&this._container.classList.add("mapboxgl-compact"),this._updateAttributions(),this._updateEditLink(),this._map.on("styledata",this._updateData),this._map.on("sourcedata",this._updateData),this._map.on("moveend",this._updateEditLink),void 0===e&&(this._map.on("resize",this._updateCompact),this._updateCompact()),this._container},Ln.prototype.onRemove=function(){r.remove(this._container),this._map.off("styledata",this._updateData),this._map.off("sourcedata",this._updateData),this._map.off("moveend",this._updateEditLink),this._map.off("resize",this._updateCompact),this._map=void 0},Ln.prototype._updateEditLink=function(){var e=this._editLink;e||(e=this._editLink=this._container.querySelector(".mapbox-improve-map"));var r=[{key:"owner",value:this.styleOwner},{key:"id",value:this.styleId},{key:"access_token",value:this._map._requestManager._customAccessToken||t.config.ACCESS_TOKEN}];if(e){var n=r.reduce(function(t,e,n){return e.value&&(t+=e.key+"="+e.value+(n=0)return!1;return!0})).join(" | ");o!==this._attribHTML&&(this._attribHTML=o,t.length?(this._innerContainer.innerHTML=o,this._container.classList.remove("mapboxgl-attrib-empty")):this._container.classList.add("mapboxgl-attrib-empty"),this._editLink=null)}},Ln.prototype._updateCompact=function(){this._map.getCanvasContainer().offsetWidth<=640?this._container.classList.add("mapboxgl-compact"):this._container.classList.remove("mapboxgl-compact")};var Cn=function(){t.bindAll(["_updateLogo"],this),t.bindAll(["_updateCompact"],this)};Cn.prototype.onAdd=function(t){this._map=t,this._container=r.create("div","mapboxgl-ctrl");var e=r.create("a","mapboxgl-ctrl-logo");return e.target="_blank",e.rel="noopener nofollow",e.href="https://www.mapbox.com/",e.setAttribute("aria-label","Mapbox logo"),e.setAttribute("rel","noopener nofollow"),this._container.appendChild(e),this._container.style.display="none",this._map.on("sourcedata",this._updateLogo),this._updateLogo(),this._map.on("resize",this._updateCompact),this._updateCompact(),this._container},Cn.prototype.onRemove=function(){r.remove(this._container),this._map.off("sourcedata",this._updateLogo),this._map.off("resize",this._updateCompact)},Cn.prototype.getDefaultPosition=function(){return"bottom-left"},Cn.prototype._updateLogo=function(t){t&&"metadata"!==t.sourceDataType||(this._container.style.display=this._logoRequired()?"block":"none")},Cn.prototype._logoRequired=function(){if(this._map.style){var t=this._map.style.sourceCaches;for(var e in t)if(t[e].getSource().mapbox_logo)return!0;return!1}},Cn.prototype._updateCompact=function(){var t=this._container.children;if(t.length){var e=t[0];this._map.getCanvasContainer().offsetWidth<250?e.classList.add("mapboxgl-compact"):e.classList.remove("mapboxgl-compact")}};var Pn=function(){this._queue=[],this._id=0,this._cleared=!1,this._currentlyRunning=!1};Pn.prototype.add=function(t){var e=++this._id;return this._queue.push({callback:t,id:e,cancelled:!1}),e},Pn.prototype.remove=function(t){for(var e=this._currentlyRunning,r=0,n=e?this._queue.concat(e):this._queue;re.maxZoom)throw new Error("maxZoom must be greater than minZoom");var i=new un(e.minZoom,e.maxZoom,e.renderWorldCopies);if(n.call(this,i,e),this._interactive=e.interactive,this._maxTileCacheSize=e.maxTileCacheSize,this._failIfMajorPerformanceCaveat=e.failIfMajorPerformanceCaveat,this._preserveDrawingBuffer=e.preserveDrawingBuffer,this._antialias=e.antialias,this._trackResize=e.trackResize,this._bearingSnap=e.bearingSnap,this._refreshExpiredTiles=e.refreshExpiredTiles,this._fadeDuration=e.fadeDuration,this._crossSourceCollisions=e.crossSourceCollisions,this._crossFadingFactor=1,this._collectResourceTiming=e.collectResourceTiming,this._renderTaskQueue=new Pn,this._controls=[],this._mapId=t.uniqueId(),this._requestManager=new t.RequestManager(e.transformRequest,e.accessToken),"string"==typeof e.container){if(this._container=t.window.document.getElementById(e.container),!this._container)throw new Error("Container '"+e.container+"' not found.")}else{if(!(e.container instanceof zn))throw new Error("Invalid type: 'container' must be a String or HTMLElement.");this._container=e.container}if(e.maxBounds&&this.setMaxBounds(e.maxBounds),t.bindAll(["_onWindowOnline","_onWindowResize","_contextLost","_contextRestored"],this),this._setupContainer(),this._setupPainter(),void 0===this.painter)throw new Error("Failed to initialize WebGL.");this.on("move",function(){return a._update(!1)}),this.on("moveend",function(){return a._update(!1)}),this.on("zoom",function(){return a._update(!0)}),void 0!==t.window&&(t.window.addEventListener("online",this._onWindowOnline,!1),t.window.addEventListener("resize",this._onWindowResize,!1)),function(t,e){var n=t.getCanvasContainer(),a=null,i=!1,o=null;for(var s in Sn)t[s]=new Sn[s](t,e),e.interactive&&e[s]&&t[s].enable(e[s]);r.addEventListener(n,"mouseout",function(e){t.fire(new pn("mouseout",t,e))}),r.addEventListener(n,"mousedown",function(a){i=!0,o=r.mousePos(n,a);var s=new pn("mousedown",t,a);t.fire(s),s.defaultPrevented||(e.interactive&&!t.doubleClickZoom.isActive()&&t.stop(),t.boxZoom.onMouseDown(a),t.boxZoom.isActive()||t.dragPan.isActive()||t.dragRotate.onMouseDown(a),t.boxZoom.isActive()||t.dragRotate.isActive()||t.dragPan.onMouseDown(a))}),r.addEventListener(n,"mouseup",function(e){var r=t.dragRotate.isActive();a&&!r&&t.fire(new pn("contextmenu",t,a)),a=null,i=!1,t.fire(new pn("mouseup",t,e))}),r.addEventListener(n,"mousemove",function(e){if(!t.dragPan.isActive()&&!t.dragRotate.isActive()){for(var r=e.target;r&&r!==n;)r=r.parentNode;r===n&&t.fire(new pn("mousemove",t,e))}}),r.addEventListener(n,"mouseover",function(e){for(var r=e.target;r&&r!==n;)r=r.parentNode;r===n&&t.fire(new pn("mouseover",t,e))}),r.addEventListener(n,"touchstart",function(r){var n=new dn("touchstart",t,r);t.fire(n),n.defaultPrevented||(e.interactive&&t.stop(),t.boxZoom.isActive()||t.dragRotate.isActive()||t.dragPan.onTouchStart(r),t.touchZoomRotate.onStart(r),t.doubleClickZoom.onTouchStart(n))},{passive:!1}),r.addEventListener(n,"touchmove",function(e){t.fire(new dn("touchmove",t,e))},{passive:!1}),r.addEventListener(n,"touchend",function(e){t.fire(new dn("touchend",t,e))}),r.addEventListener(n,"touchcancel",function(e){t.fire(new dn("touchcancel",t,e))}),r.addEventListener(n,"click",function(a){var i=r.mousePos(n,a);(!o||i.equals(o)||i.dist(o)-1&&this._controls.splice(r,1),e.onRemove(this),this},a.prototype.resize=function(e){var r=this._containerDimensions(),n=r[0],a=r[1];return this._resizeCanvas(n,a),this.transform.resize(n,a),this.painter.resize(n,a),this.fire(new t.Event("movestart",e)).fire(new t.Event("move",e)).fire(new t.Event("resize",e)).fire(new t.Event("moveend",e)),this},a.prototype.getBounds=function(){return this.transform.getBounds()},a.prototype.getMaxBounds=function(){return this.transform.getMaxBounds()},a.prototype.setMaxBounds=function(e){return this.transform.setMaxBounds(t.LngLatBounds.convert(e)),this._update()},a.prototype.setMinZoom=function(t){if((t=null==t?0:t)>=0&&t<=this.transform.maxZoom)return this.transform.minZoom=t,this._update(),this.getZoom()=this.transform.minZoom)return this.transform.maxZoom=t,this._update(),this.getZoom()>t&&this.setZoom(t),this;throw new Error("maxZoom must be greater than the current minZoom")},a.prototype.getRenderWorldCopies=function(){return this.transform.renderWorldCopies},a.prototype.setRenderWorldCopies=function(t){return this.transform.renderWorldCopies=t,this._update()},a.prototype.getMaxZoom=function(){return this.transform.maxZoom},a.prototype.project=function(e){return this.transform.locationPoint(t.LngLat.convert(e))},a.prototype.unproject=function(e){return this.transform.pointLocation(t.Point.convert(e))},a.prototype.isMoving=function(){return this._moving||this.dragPan.isActive()||this.dragRotate.isActive()||this.scrollZoom.isActive()},a.prototype.isZooming=function(){return this._zooming||this.scrollZoom.isZooming()},a.prototype.isRotating=function(){return this._rotating||this.dragRotate.isActive()},a.prototype.on=function(t,e,r){var a=this;if(void 0===r)return n.prototype.on.call(this,t,e);var i=function(){var n;if("mouseenter"===t||"mouseover"===t){var i=!1;return{layer:e,listener:r,delegates:{mousemove:function(n){var o=a.getLayer(e)?a.queryRenderedFeatures(n.point,{layers:[e]}):[];o.length?i||(i=!0,r.call(a,new pn(t,a,n.originalEvent,{features:o}))):i=!1},mouseout:function(){i=!1}}}}if("mouseleave"===t||"mouseout"===t){var o=!1;return{layer:e,listener:r,delegates:{mousemove:function(n){(a.getLayer(e)?a.queryRenderedFeatures(n.point,{layers:[e]}):[]).length?o=!0:o&&(o=!1,r.call(a,new pn(t,a,n.originalEvent)))},mouseout:function(e){o&&(o=!1,r.call(a,new pn(t,a,e.originalEvent)))}}}}return{layer:e,listener:r,delegates:(n={},n[t]=function(t){var n=a.getLayer(e)?a.queryRenderedFeatures(t.point,{layers:[e]}):[];n.length&&(t.features=n,r.call(a,t),delete t.features)},n)}}();for(var o in this._delegatedListeners=this._delegatedListeners||{},this._delegatedListeners[t]=this._delegatedListeners[t]||[],this._delegatedListeners[t].push(i),i.delegates)this.on(o,i.delegates[o]);return this},a.prototype.off=function(t,e,r){if(void 0===r)return n.prototype.off.call(this,t,e);if(this._delegatedListeners&&this._delegatedListeners[t])for(var a=this._delegatedListeners[t],i=0;i180;){var s=n.locationPoint(e);if(s.x>=0&&s.y>=0&&s.x<=n.width&&s.y<=n.height)break;e.lng>n.center.lng?e.lng-=360:e.lng+=360}return e}Bn.prototype._updateZoomButtons=function(){var t=this._map.getZoom();t===this._map.getMaxZoom()?this._zoomInButton.classList.add("mapboxgl-ctrl-icon-disabled"):this._zoomInButton.classList.remove("mapboxgl-ctrl-icon-disabled"),t===this._map.getMinZoom()?this._zoomOutButton.classList.add("mapboxgl-ctrl-icon-disabled"):this._zoomOutButton.classList.remove("mapboxgl-ctrl-icon-disabled")},Bn.prototype._rotateCompassArrow=function(){var t=this.options.visualizePitch?"scale("+1/Math.pow(Math.cos(this._map.transform.pitch*(Math.PI/180)),.5)+") rotateX("+this._map.transform.pitch+"deg) rotateZ("+this._map.transform.angle*(180/Math.PI)+"deg)":"rotate("+this._map.transform.angle*(180/Math.PI)+"deg)";this._compassArrow.style.transform=t},Bn.prototype.onAdd=function(t){return this._map=t,this.options.showZoom&&(this._map.on("zoom",this._updateZoomButtons),this._updateZoomButtons()),this.options.showCompass&&(this.options.visualizePitch&&this._map.on("pitch",this._rotateCompassArrow),this._map.on("rotate",this._rotateCompassArrow),this._rotateCompassArrow(),this._handler=new xn(t,{button:"left",element:this._compass}),r.addEventListener(this._compass,"mousedown",this._handler.onMouseDown),r.addEventListener(this._compass,"touchstart",this._handler.onMouseDown,{passive:!1}),this._handler.enable()),this._container},Bn.prototype.onRemove=function(){r.remove(this._container),this.options.showZoom&&this._map.off("zoom",this._updateZoomButtons),this.options.showCompass&&(this.options.visualizePitch&&this._map.off("pitch",this._rotateCompassArrow),this._map.off("rotate",this._rotateCompassArrow),r.removeEventListener(this._compass,"mousedown",this._handler.onMouseDown),r.removeEventListener(this._compass,"touchstart",this._handler.onMouseDown,{passive:!1}),this._handler.disable(),delete this._handler),delete this._map},Bn.prototype._createButton=function(t,e,n){var a=r.create("button",t,this._container);return a.type="button",a.title=e,a.setAttribute("aria-label",e),a.addEventListener("click",n),a};var jn={center:"translate(-50%,-50%)",top:"translate(-50%,0)","top-left":"translate(0,0)","top-right":"translate(-100%,0)",bottom:"translate(-50%,-100%)","bottom-left":"translate(0,-100%)","bottom-right":"translate(-100%,-100%)",left:"translate(0,-50%)",right:"translate(-100%,-50%)"};function Vn(t,e,r){var n=t.classList;for(var a in jn)n.remove("mapboxgl-"+r+"-anchor-"+a);n.add("mapboxgl-"+r+"-anchor-"+e)}var Un,qn=function(e){function n(n,a){if(e.call(this),(n instanceof t.window.HTMLElement||a)&&(n=t.extend({element:n},a)),t.bindAll(["_update","_onMove","_onUp","_addDragHandler","_onMapClick"],this),this._anchor=n&&n.anchor||"center",this._color=n&&n.color||"#3FB1CE",this._draggable=n&&n.draggable||!1,this._state="inactive",n&&n.element)this._element=n.element,this._offset=t.Point.convert(n&&n.offset||[0,0]);else{this._defaultMarker=!0,this._element=r.create("div");var i=r.createNS("http://www.w3.org/2000/svg","svg");i.setAttributeNS(null,"display","block"),i.setAttributeNS(null,"height","41px"),i.setAttributeNS(null,"width","27px"),i.setAttributeNS(null,"viewBox","0 0 27 41");var o=r.createNS("http://www.w3.org/2000/svg","g");o.setAttributeNS(null,"stroke","none"),o.setAttributeNS(null,"stroke-width","1"),o.setAttributeNS(null,"fill","none"),o.setAttributeNS(null,"fill-rule","evenodd");var s=r.createNS("http://www.w3.org/2000/svg","g");s.setAttributeNS(null,"fill-rule","nonzero");var l=r.createNS("http://www.w3.org/2000/svg","g");l.setAttributeNS(null,"transform","translate(3.0, 29.0)"),l.setAttributeNS(null,"fill","#000000");for(var c=0,u=[{rx:"10.5",ry:"5.25002273"},{rx:"10.5",ry:"5.25002273"},{rx:"9.5",ry:"4.77275007"},{rx:"8.5",ry:"4.29549936"},{rx:"7.5",ry:"3.81822308"},{rx:"6.5",ry:"3.34094679"},{rx:"5.5",ry:"2.86367051"},{rx:"4.5",ry:"2.38636864"}];c5280?Zn(e,c,f/5280,"mi"):Zn(e,c,f,"ft")}else r&&"nautical"===r.unit?Zn(e,c,h/1852,"nm"):Zn(e,c,h,"m")}function Zn(t,e,r,n){var a,i,o,s=(a=r,(i=Math.pow(10,(""+Math.floor(a)).length-1))*(o=(o=a/i)>=10?10:o>=5?5:o>=3?3:o>=2?2:o>=1?1:function(t){var e=Math.pow(10,Math.ceil(-Math.log(t)/Math.LN10));return Math.round(t*e)/e}(o))),l=s/r;"m"===n&&s>=1e3&&(s/=1e3,n="km"),t.style.width=e*l+"px",t.innerHTML=s+n}Wn.prototype.getDefaultPosition=function(){return"bottom-left"},Wn.prototype._onMove=function(){Xn(this._map,this._container,this.options)},Wn.prototype.onAdd=function(t){return this._map=t,this._container=r.create("div","mapboxgl-ctrl mapboxgl-ctrl-scale",t.getContainer()),this._map.on("move",this._onMove),this._onMove(),this._container},Wn.prototype.onRemove=function(){r.remove(this._container),this._map.off("move",this._onMove),this._map=void 0},Wn.prototype.setUnit=function(t){this.options.unit=t,Xn(this._map,this._container,this.options)};var Jn=function(e){this._fullscreen=!1,e&&e.container&&(e.container instanceof t.window.HTMLElement?this._container=e.container:t.warnOnce("Full screen control 'container' must be a DOM element.")),t.bindAll(["_onClickFullscreen","_changeIcon"],this),"onfullscreenchange"in t.window.document?this._fullscreenchange="fullscreenchange":"onmozfullscreenchange"in t.window.document?this._fullscreenchange="mozfullscreenchange":"onwebkitfullscreenchange"in t.window.document?this._fullscreenchange="webkitfullscreenchange":"onmsfullscreenchange"in t.window.document&&(this._fullscreenchange="MSFullscreenChange"),this._className="mapboxgl-ctrl"};Jn.prototype.onAdd=function(e){return this._map=e,this._container||(this._container=this._map.getContainer()),this._controlContainer=r.create("div",this._className+" mapboxgl-ctrl-group"),this._checkFullscreenSupport()?this._setupUI():(this._controlContainer.style.display="none",t.warnOnce("This device does not support fullscreen mode.")),this._controlContainer},Jn.prototype.onRemove=function(){r.remove(this._controlContainer),this._map=null,t.window.document.removeEventListener(this._fullscreenchange,this._changeIcon)},Jn.prototype._checkFullscreenSupport=function(){return!!(t.window.document.fullscreenEnabled||t.window.document.mozFullScreenEnabled||t.window.document.msFullscreenEnabled||t.window.document.webkitFullscreenEnabled)},Jn.prototype._setupUI=function(){(this._fullscreenButton=r.create("button",this._className+"-icon "+this._className+"-fullscreen",this._controlContainer)).type="button",this._updateTitle(),this._fullscreenButton.addEventListener("click",this._onClickFullscreen),t.window.document.addEventListener(this._fullscreenchange,this._changeIcon)},Jn.prototype._updateTitle=function(){var t=this._isFullscreen()?"Exit fullscreen":"Enter fullscreen";this._fullscreenButton.setAttribute("aria-label",t),this._fullscreenButton.title=t},Jn.prototype._isFullscreen=function(){return this._fullscreen},Jn.prototype._changeIcon=function(){(t.window.document.fullscreenElement||t.window.document.mozFullScreenElement||t.window.document.webkitFullscreenElement||t.window.document.msFullscreenElement)===this._container!==this._fullscreen&&(this._fullscreen=!this._fullscreen,this._fullscreenButton.classList.toggle(this._className+"-shrink"),this._fullscreenButton.classList.toggle(this._className+"-fullscreen"),this._updateTitle())},Jn.prototype._onClickFullscreen=function(){this._isFullscreen()?t.window.document.exitFullscreen?t.window.document.exitFullscreen():t.window.document.mozCancelFullScreen?t.window.document.mozCancelFullScreen():t.window.document.msExitFullscreen?t.window.document.msExitFullscreen():t.window.document.webkitCancelFullScreen&&t.window.document.webkitCancelFullScreen():this._container.requestFullscreen?this._container.requestFullscreen():this._container.mozRequestFullScreen?this._container.mozRequestFullScreen():this._container.msRequestFullscreen?this._container.msRequestFullscreen():this._container.webkitRequestFullscreen&&this._container.webkitRequestFullscreen()};var Kn={closeButton:!0,closeOnClick:!0,className:"",maxWidth:"240px"},Qn=function(e){function n(r){e.call(this),this.options=t.extend(Object.create(Kn),r),t.bindAll(["_update","_onClickClose","remove"],this)}return e&&(n.__proto__=e),n.prototype=Object.create(e&&e.prototype),n.prototype.constructor=n,n.prototype.addTo=function(e){var r=this;return this._map=e,this.options.closeOnClick&&this._map.on("click",this._onClickClose),this._map.on("remove",this.remove),this._update(),this._trackPointer?(this._map.on("mousemove",function(t){r._update(t.point)}),this._map.on("mouseup",function(t){r._update(t.point)}),this._container.classList.add("mapboxgl-popup-track-pointer"),this._map._canvasContainer.classList.add("mapboxgl-track-pointer")):this._map.on("move",this._update),this.fire(new t.Event("open")),this},n.prototype.isOpen=function(){return!!this._map},n.prototype.remove=function(){return this._content&&r.remove(this._content),this._container&&(r.remove(this._container),delete this._container),this._map&&(this._map.off("move",this._update),this._map.off("click",this._onClickClose),this._map.off("remove",this.remove),this._map.off("mousemove"),delete this._map),this.fire(new t.Event("close")),this},n.prototype.getLngLat=function(){return this._lngLat},n.prototype.setLngLat=function(e){return this._lngLat=t.LngLat.convert(e),this._pos=null,this._trackPointer=!1,this._update(),this._map&&(this._map.on("move",this._update),this._map.off("mousemove"),this._container.classList.remove("mapboxgl-popup-track-pointer"),this._map._canvasContainer.classList.remove("mapboxgl-track-pointer")),this},n.prototype.trackPointer=function(){var t=this;return this._trackPointer=!0,this._pos=null,this._map&&(this._map.off("move",this._update),this._map.on("mousemove",function(e){t._update(e.point)}),this._map.on("drag",function(e){t._update(e.point)}),this._container.classList.add("mapboxgl-popup-track-pointer"),this._map._canvasContainer.classList.add("mapboxgl-track-pointer")),this},n.prototype.getElement=function(){return this._container},n.prototype.setText=function(e){return this.setDOMContent(t.window.document.createTextNode(e))},n.prototype.setHTML=function(e){var r,n=t.window.document.createDocumentFragment(),a=t.window.document.createElement("body");for(a.innerHTML=e;r=a.firstChild;)n.appendChild(r);return this.setDOMContent(n)},n.prototype.getMaxWidth=function(){return this._container.style.maxWidth},n.prototype.setMaxWidth=function(t){return this.options.maxWidth=t,this._update(),this},n.prototype.setDOMContent=function(t){return this._createContent(),this._content.appendChild(t),this._update(),this},n.prototype._createContent=function(){this._content&&r.remove(this._content),this._content=r.create("div","mapboxgl-popup-content",this._container),this.options.closeButton&&(this._closeButton=r.create("button","mapboxgl-popup-close-button",this._content),this._closeButton.type="button",this._closeButton.setAttribute("aria-label","Close popup"),this._closeButton.innerHTML="×",this._closeButton.addEventListener("click",this._onClickClose))},n.prototype._update=function(e){var n=this,a=this._lngLat||this._trackPointer;if(this._map&&a&&this._content&&(this._container||(this._container=r.create("div","mapboxgl-popup",this._map.getContainer()),this._tip=r.create("div","mapboxgl-popup-tip",this._container),this._container.appendChild(this._content),this.options.className&&this.options.className.split(" ").forEach(function(t){return n._container.classList.add(t)})),this.options.maxWidth&&this._container.style.maxWidth!==this.options.maxWidth&&(this._container.style.maxWidth=this.options.maxWidth),this._map.transform.renderWorldCopies&&!this._trackPointer&&(this._lngLat=Nn(this._lngLat,this._pos,this._map.transform)),!this._trackPointer||e)){var i=this._pos=this._trackPointer&&e?e:this._map.project(this._lngLat),o=this.options.anchor,s=function e(r){if(r){if("number"==typeof r){var n=Math.round(Math.sqrt(.5*Math.pow(r,2)));return{center:new t.Point(0,0),top:new t.Point(0,r),"top-left":new t.Point(n,n),"top-right":new t.Point(-n,n),bottom:new t.Point(0,-r),"bottom-left":new t.Point(n,-n),"bottom-right":new t.Point(-n,-n),left:new t.Point(r,0),right:new t.Point(-r,0)}}if(r instanceof t.Point||Array.isArray(r)){var a=t.Point.convert(r);return{center:a,top:a,"top-left":a,"top-right":a,bottom:a,"bottom-left":a,"bottom-right":a,left:a,right:a}}return{center:t.Point.convert(r.center||[0,0]),top:t.Point.convert(r.top||[0,0]),"top-left":t.Point.convert(r["top-left"]||[0,0]),"top-right":t.Point.convert(r["top-right"]||[0,0]),bottom:t.Point.convert(r.bottom||[0,0]),"bottom-left":t.Point.convert(r["bottom-left"]||[0,0]),"bottom-right":t.Point.convert(r["bottom-right"]||[0,0]),left:t.Point.convert(r.left||[0,0]),right:t.Point.convert(r.right||[0,0])}}return e(new t.Point(0,0))}(this.options.offset);if(!o){var l,c=this._container.offsetWidth,u=this._container.offsetHeight;l=i.y+s.bottom.ythis._map.transform.height-u?["bottom"]:[],i.xthis._map.transform.width-c/2&&l.push("right"),o=0===l.length?"bottom":l.join("-")}var h=i.add(s[o]).round();r.setTransform(this._container,jn[o]+" translate("+h.x+"px,"+h.y+"px)"),Vn(this._container,o,"popup")}},n.prototype._onClickClose=function(){this.remove()},n}(t.Evented),$n={version:t.version,supported:e,setRTLTextPlugin:t.setRTLTextPlugin,Map:Dn,NavigationControl:Bn,GeolocateControl:Gn,AttributionControl:Ln,ScaleControl:Wn,FullscreenControl:Jn,Popup:Qn,Marker:qn,Style:Re,LngLat:t.LngLat,LngLatBounds:t.LngLatBounds,Point:t.Point,MercatorCoordinate:t.MercatorCoordinate,Evented:t.Evented,config:t.config,get accessToken(){return t.config.ACCESS_TOKEN},set accessToken(e){t.config.ACCESS_TOKEN=e},get baseApiUrl(){return t.config.API_URL},set baseApiUrl(e){t.config.API_URL=e},get workerCount(){return It.workerCount},set workerCount(t){It.workerCount=t},get maxParallelImageRequests(){return t.config.MAX_PARALLEL_IMAGE_REQUESTS},set maxParallelImageRequests(e){t.config.MAX_PARALLEL_IMAGE_REQUESTS=e},clearStorage:function(e){t.clearTileCache(e)},workerUrl:""};return $n}),r},"object"==typeof r&&"undefined"!=typeof e?e.exports=a():(n=n||self).mapboxgl=a()},{}],429:[function(t,e,r){"use strict";e.exports=function(t){for(var e=1<p[1][2]&&(m[0]=-m[0]),p[0][2]>p[2][0]&&(m[1]=-m[1]),p[1][0]>p[0][1]&&(m[2]=-m[2]),!0}},{"./normalize":431,"gl-mat4/clone":262,"gl-mat4/create":263,"gl-mat4/determinant":264,"gl-mat4/invert":268,"gl-mat4/transpose":279,"gl-vec3/cross":336,"gl-vec3/dot":341,"gl-vec3/length":351,"gl-vec3/normalize":358}],431:[function(t,e,r){e.exports=function(t,e){var r=e[15];if(0===r)return!1;for(var n=1/r,a=0;a<16;a++)t[a]=e[a]*n;return!0}},{}],432:[function(t,e,r){var n=t("gl-vec3/lerp"),a=t("mat4-recompose"),i=t("mat4-decompose"),o=t("gl-mat4/determinant"),s=t("quat-slerp"),l=h(),c=h(),u=h();function h(){return{translate:f(),scale:f(1),skew:f(),perspective:[0,0,0,1],quaternion:[0,0,0,1]}}function f(t){return[t||0,t||0,t||0]}e.exports=function(t,e,r,h){if(0===o(e)||0===o(r))return!1;var f=i(e,l.translate,l.scale,l.skew,l.perspective,l.quaternion),p=i(r,c.translate,c.scale,c.skew,c.perspective,c.quaternion);return!(!f||!p||(n(u.translate,l.translate,c.translate,h),n(u.skew,l.skew,c.skew,h),n(u.scale,l.scale,c.scale,h),n(u.perspective,l.perspective,c.perspective,h),s(u.quaternion,l.quaternion,c.quaternion,h),a(t,u.translate,u.scale,u.skew,u.perspective,u.quaternion),0))}},{"gl-mat4/determinant":264,"gl-vec3/lerp":352,"mat4-decompose":430,"mat4-recompose":433,"quat-slerp":485}],433:[function(t,e,r){var n={identity:t("gl-mat4/identity"),translate:t("gl-mat4/translate"),multiply:t("gl-mat4/multiply"),create:t("gl-mat4/create"),scale:t("gl-mat4/scale"),fromRotationTranslation:t("gl-mat4/fromRotationTranslation")},a=(n.create(),n.create());e.exports=function(t,e,r,i,o,s){return n.identity(t),n.fromRotationTranslation(t,s,e),t[3]=o[0],t[7]=o[1],t[11]=o[2],t[15]=o[3],n.identity(a),0!==i[2]&&(a[9]=i[2],n.multiply(t,t,a)),0!==i[1]&&(a[9]=0,a[8]=i[1],n.multiply(t,t,a)),0!==i[0]&&(a[8]=0,a[4]=i[0],n.multiply(t,t,a)),n.scale(t,t,r),t}},{"gl-mat4/create":263,"gl-mat4/fromRotationTranslation":266,"gl-mat4/identity":267,"gl-mat4/multiply":270,"gl-mat4/scale":277,"gl-mat4/translate":278}],434:[function(t,e,r){"use strict";e.exports=Math.log2||function(t){return Math.log(t)*Math.LOG2E}},{}],435:[function(t,e,r){"use strict";var n=t("binary-search-bounds"),a=t("mat4-interpolate"),i=t("gl-mat4/invert"),o=t("gl-mat4/rotateX"),s=t("gl-mat4/rotateY"),l=t("gl-mat4/rotateZ"),c=t("gl-mat4/lookAt"),u=t("gl-mat4/translate"),h=(t("gl-mat4/scale"),t("gl-vec3/normalize")),f=[0,0,0];function p(t){this._components=t.slice(),this._time=[0],this.prevMatrix=t.slice(),this.nextMatrix=t.slice(),this.computedMatrix=t.slice(),this.computedInverse=t.slice(),this.computedEye=[0,0,0],this.computedUp=[0,0,0],this.computedCenter=[0,0,0],this.computedRadius=[0],this._limits=[-1/0,1/0]}e.exports=function(t){return new p((t=t||{}).matrix||[1,0,0,0,0,1,0,0,0,0,1,0,0,0,0,1])};var d=p.prototype;d.recalcMatrix=function(t){var e=this._time,r=n.le(e,t),o=this.computedMatrix;if(!(r<0)){var s=this._components;if(r===e.length-1)for(var l=16*r,c=0;c<16;++c)o[c]=s[l++];else{var u=e[r+1]-e[r],f=(l=16*r,this.prevMatrix),p=!0;for(c=0;c<16;++c)f[c]=s[l++];var d=this.nextMatrix;for(c=0;c<16;++c)d[c]=s[l++],p=p&&f[c]===d[c];if(u<1e-6||p)for(c=0;c<16;++c)o[c]=f[c];else a(o,f,d,(t-e[r])/u)}var g=this.computedUp;g[0]=o[1],g[1]=o[5],g[2]=o[9],h(g,g);var v=this.computedInverse;i(v,o);var m=this.computedEye,y=v[15];m[0]=v[12]/y,m[1]=v[13]/y,m[2]=v[14]/y;var x=this.computedCenter,b=Math.exp(this.computedRadius[0]);for(c=0;c<3;++c)x[c]=m[c]-o[2+4*c]*b}},d.idle=function(t){if(!(t1&&n(t[o[u-2]],t[o[u-1]],c)<=0;)u-=1,o.pop();for(o.push(l),u=s.length;u>1&&n(t[s[u-2]],t[s[u-1]],c)>=0;)u-=1,s.pop();s.push(l)}for(var r=new Array(s.length+o.length-2),h=0,a=0,f=o.length;a0;--p)r[h++]=s[p];return r};var n=t("robust-orientation")[3]},{"robust-orientation":509}],437:[function(t,e,r){"use strict";e.exports=function(t,e){e||(e=t,t=window);var r=0,a=0,i=0,o={shift:!1,alt:!1,control:!1,meta:!1},s=!1;function l(t){var e=!1;return"altKey"in t&&(e=e||t.altKey!==o.alt,o.alt=!!t.altKey),"shiftKey"in t&&(e=e||t.shiftKey!==o.shift,o.shift=!!t.shiftKey),"ctrlKey"in t&&(e=e||t.ctrlKey!==o.control,o.control=!!t.ctrlKey),"metaKey"in t&&(e=e||t.metaKey!==o.meta,o.meta=!!t.metaKey),e}function c(t,s){var c=n.x(s),u=n.y(s);"buttons"in s&&(t=0|s.buttons),(t!==r||c!==a||u!==i||l(s))&&(r=0|t,a=c||0,i=u||0,e&&e(r,a,i,o))}function u(t){c(0,t)}function h(){(r||a||i||o.shift||o.alt||o.meta||o.control)&&(a=i=0,r=0,o.shift=o.alt=o.control=o.meta=!1,e&&e(0,0,0,o))}function f(t){l(t)&&e&&e(r,a,i,o)}function p(t){0===n.buttons(t)?c(0,t):c(r,t)}function d(t){c(r|n.buttons(t),t)}function g(t){c(r&~n.buttons(t),t)}function v(){s||(s=!0,t.addEventListener("mousemove",p),t.addEventListener("mousedown",d),t.addEventListener("mouseup",g),t.addEventListener("mouseleave",u),t.addEventListener("mouseenter",u),t.addEventListener("mouseout",u),t.addEventListener("mouseover",u),t.addEventListener("blur",h),t.addEventListener("keyup",f),t.addEventListener("keydown",f),t.addEventListener("keypress",f),t!==window&&(window.addEventListener("blur",h),window.addEventListener("keyup",f),window.addEventListener("keydown",f),window.addEventListener("keypress",f)))}v();var m={element:t};return Object.defineProperties(m,{enabled:{get:function(){return s},set:function(e){e?v():s&&(s=!1,t.removeEventListener("mousemove",p),t.removeEventListener("mousedown",d),t.removeEventListener("mouseup",g),t.removeEventListener("mouseleave",u),t.removeEventListener("mouseenter",u),t.removeEventListener("mouseout",u),t.removeEventListener("mouseover",u),t.removeEventListener("blur",h),t.removeEventListener("keyup",f),t.removeEventListener("keydown",f),t.removeEventListener("keypress",f),t!==window&&(window.removeEventListener("blur",h),window.removeEventListener("keyup",f),window.removeEventListener("keydown",f),window.removeEventListener("keypress",f)))},enumerable:!0},buttons:{get:function(){return r},enumerable:!0},x:{get:function(){return a},enumerable:!0},y:{get:function(){return i},enumerable:!0},mods:{get:function(){return o},enumerable:!0}}),m};var n=t("mouse-event")},{"mouse-event":439}],438:[function(t,e,r){var n={left:0,top:0};e.exports=function(t,e,r){e=e||t.currentTarget||t.srcElement,Array.isArray(r)||(r=[0,0]);var a=t.clientX||0,i=t.clientY||0,o=(s=e,s===window||s===document||s===document.body?n:s.getBoundingClientRect());var s;return r[0]=a-o.left,r[1]=i-o.top,r}},{}],439:[function(t,e,r){"use strict";function n(t){return t.target||t.srcElement||window}r.buttons=function(t){if("object"==typeof t){if("buttons"in t)return t.buttons;if("which"in t){if(2===(e=t.which))return 4;if(3===e)return 2;if(e>0)return 1<=0)return 1< 0");"function"!=typeof t.vertex&&e("Must specify vertex creation function");"function"!=typeof t.cell&&e("Must specify cell creation function");"function"!=typeof t.phase&&e("Must specify phase function");for(var E=t.getters||[],L=new Array(A),C=0;C=0?L[C]=!0:L[C]=!1;return function(t,e,r,A,S,E){var L=E.length,C=S.length;if(C<2)throw new Error("ndarray-extract-contour: Dimension must be at least 2");for(var P="extractContour"+S.join("_"),O=[],z=[],I=[],D=0;D0&&N.push(l(D,S[R-1])+"*"+s(S[R-1])),z.push(d(D,S[R])+"=("+N.join("-")+")|0")}for(var D=0;D=0;--D)j.push(s(S[D]));z.push(w+"=("+j.join("*")+")|0",b+"=mallocUint32("+w+")",x+"=mallocUint32("+w+")",k+"=0"),z.push(g(0)+"=0");for(var R=1;R<1<0;T=T-1&d)w.push(x+"["+k+"+"+m(T)+"]");w.push(y(0));for(var T=0;T=0;--e)G(e,0);for(var r=[],e=0;e0){",p(S[e]),"=1;");t(e-1,r|1<=0?s.push("0"):e.indexOf(-(l+1))>=0?s.push("s["+l+"]-1"):(s.push("-1"),i.push("1"),o.push("s["+l+"]-2"));var c=".lo("+i.join()+").hi("+o.join()+")";if(0===i.length&&(c=""),a>0){n.push("if(1");for(var l=0;l=0||e.indexOf(-(l+1))>=0||n.push("&&s[",l,"]>2");n.push("){grad",a,"(src.pick(",s.join(),")",c);for(var l=0;l=0||e.indexOf(-(l+1))>=0||n.push(",dst.pick(",s.join(),",",l,")",c);n.push(");")}for(var l=0;l1){dst.set(",s.join(),",",u,",0.5*(src.get(",f.join(),")-src.get(",p.join(),")))}else{dst.set(",s.join(),",",u,",0)};"):n.push("if(s[",u,"]>1){diff(",h,",src.pick(",f.join(),")",c,",src.pick(",p.join(),")",c,");}else{zero(",h,");};");break;case"mirror":0===a?n.push("dst.set(",s.join(),",",u,",0);"):n.push("zero(",h,");");break;case"wrap":var d=s.slice(),g=s.slice();e[l]<0?(d[u]="s["+u+"]-2",g[u]="0"):(d[u]="s["+u+"]-1",g[u]="1"),0===a?n.push("if(s[",u,"]>2){dst.set(",s.join(),",",u,",0.5*(src.get(",d.join(),")-src.get(",g.join(),")))}else{dst.set(",s.join(),",",u,",0)};"):n.push("if(s[",u,"]>2){diff(",h,",src.pick(",d.join(),")",c,",src.pick(",g.join(),")",c,");}else{zero(",h,");};");break;default:throw new Error("ndarray-gradient: Invalid boundary condition")}}a>0&&n.push("};")}for(var s=0;s<1<>",rrshift:">>>"};!function(){for(var t in s){var e=s[t];r[t]=o({args:["array","array","array"],body:{args:["a","b","c"],body:"a=b"+e+"c"},funcName:t}),r[t+"eq"]=o({args:["array","array"],body:{args:["a","b"],body:"a"+e+"=b"},rvalue:!0,funcName:t+"eq"}),r[t+"s"]=o({args:["array","array","scalar"],body:{args:["a","b","s"],body:"a=b"+e+"s"},funcName:t+"s"}),r[t+"seq"]=o({args:["array","scalar"],body:{args:["a","s"],body:"a"+e+"=s"},rvalue:!0,funcName:t+"seq"})}}();var l={not:"!",bnot:"~",neg:"-",recip:"1.0/"};!function(){for(var t in l){var e=l[t];r[t]=o({args:["array","array"],body:{args:["a","b"],body:"a="+e+"b"},funcName:t}),r[t+"eq"]=o({args:["array"],body:{args:["a"],body:"a="+e+"a"},rvalue:!0,count:2,funcName:t+"eq"})}}();var c={and:"&&",or:"||",eq:"===",neq:"!==",lt:"<",gt:">",leq:"<=",geq:">="};!function(){for(var t in c){var e=c[t];r[t]=o({args:["array","array","array"],body:{args:["a","b","c"],body:"a=b"+e+"c"},funcName:t}),r[t+"s"]=o({args:["array","array","scalar"],body:{args:["a","b","s"],body:"a=b"+e+"s"},funcName:t+"s"}),r[t+"eq"]=o({args:["array","array"],body:{args:["a","b"],body:"a=a"+e+"b"},rvalue:!0,count:2,funcName:t+"eq"}),r[t+"seq"]=o({args:["array","scalar"],body:{args:["a","s"],body:"a=a"+e+"s"},rvalue:!0,count:2,funcName:t+"seq"})}}();var u=["abs","acos","asin","atan","ceil","cos","exp","floor","log","round","sin","sqrt","tan"];!function(){for(var t=0;tthis_s){this_s=-a}else if(a>this_s){this_s=a}",localVars:[],thisVars:["this_s"]},post:{args:[],localVars:[],thisVars:["this_s"],body:"return this_s"},funcName:"norminf"}),r.norm1=n({args:["array"],pre:{args:[],localVars:[],thisVars:["this_s"],body:"this_s=0"},body:{args:[{name:"a",lvalue:!1,rvalue:!0,count:3}],body:"this_s+=a<0?-a:a",localVars:[],thisVars:["this_s"]},post:{args:[],localVars:[],thisVars:["this_s"],body:"return this_s"},funcName:"norm1"}),r.sup=n({args:["array"],pre:{body:"this_h=-Infinity",args:[],thisVars:["this_h"],localVars:[]},body:{body:"if(_inline_1_arg0_>this_h)this_h=_inline_1_arg0_",args:[{name:"_inline_1_arg0_",lvalue:!1,rvalue:!0,count:2}],thisVars:["this_h"],localVars:[]},post:{body:"return this_h",args:[],thisVars:["this_h"],localVars:[]}}),r.inf=n({args:["array"],pre:{body:"this_h=Infinity",args:[],thisVars:["this_h"],localVars:[]},body:{body:"if(_inline_1_arg0_this_v){this_v=_inline_1_arg1_;for(var _inline_1_k=0;_inline_1_k<_inline_1_arg0_.length;++_inline_1_k){this_i[_inline_1_k]=_inline_1_arg0_[_inline_1_k]}}}",args:[{name:"_inline_1_arg0_",lvalue:!1,rvalue:!0,count:2},{name:"_inline_1_arg1_",lvalue:!1,rvalue:!0,count:2}],thisVars:["this_i","this_v"],localVars:["_inline_1_k"]},post:{body:"{return this_i}",args:[],thisVars:["this_i"],localVars:[]}}),r.random=o({args:["array"],pre:{args:[],body:"this_f=Math.random",thisVars:["this_f"]},body:{args:["a"],body:"a=this_f()",thisVars:["this_f"]},funcName:"random"}),r.assign=o({args:["array","array"],body:{args:["a","b"],body:"a=b"},funcName:"assign"}),r.assigns=o({args:["array","scalar"],body:{args:["a","b"],body:"a=b"},funcName:"assigns"}),r.equals=n({args:["array","array"],pre:a,body:{args:[{name:"x",lvalue:!1,rvalue:!0,count:1},{name:"y",lvalue:!1,rvalue:!0,count:1}],body:"if(x!==y){return false}",localVars:[],thisVars:[]},post:{args:[],localVars:[],thisVars:[],body:"return true"},funcName:"equals"})},{"cwise-compiler":148}],447:[function(t,e,r){"use strict";var n=t("ndarray"),a=t("./doConvert.js");e.exports=function(t,e){for(var r=[],i=t,o=1;Array.isArray(i);)r.push(i.length),o*=i.length,i=i[0];return 0===r.length?n():(e||(e=n(new Float64Array(o),r)),a(e,t),e)}},{"./doConvert.js":448,ndarray:452}],448:[function(t,e,r){e.exports=t("cwise-compiler")({args:["array","scalar","index"],pre:{body:"{}",args:[],thisVars:[],localVars:[]},body:{body:"{\nvar _inline_1_v=_inline_1_arg1_,_inline_1_i\nfor(_inline_1_i=0;_inline_1_i<_inline_1_arg2_.length-1;++_inline_1_i) {\n_inline_1_v=_inline_1_v[_inline_1_arg2_[_inline_1_i]]\n}\n_inline_1_arg0_=_inline_1_v[_inline_1_arg2_[_inline_1_arg2_.length-1]]\n}",args:[{name:"_inline_1_arg0_",lvalue:!0,rvalue:!1,count:1},{name:"_inline_1_arg1_",lvalue:!1,rvalue:!0,count:1},{name:"_inline_1_arg2_",lvalue:!1,rvalue:!0,count:4}],thisVars:[],localVars:["_inline_1_i","_inline_1_v"]},post:{body:"{}",args:[],thisVars:[],localVars:[]},funcName:"convert",blockSize:64})},{"cwise-compiler":148}],449:[function(t,e,r){"use strict";var n=t("typedarray-pool"),a=32;function i(t){switch(t){case"uint8":return[n.mallocUint8,n.freeUint8];case"uint16":return[n.mallocUint16,n.freeUint16];case"uint32":return[n.mallocUint32,n.freeUint32];case"int8":return[n.mallocInt8,n.freeInt8];case"int16":return[n.mallocInt16,n.freeInt16];case"int32":return[n.mallocInt32,n.freeInt32];case"float32":return[n.mallocFloat,n.freeFloat];case"float64":return[n.mallocDouble,n.freeDouble];default:return null}}function o(t){for(var e=[],r=0;r0?s.push(["d",d,"=s",d,"-d",h,"*n",h].join("")):s.push(["d",d,"=s",d].join("")),h=d),0!=(p=t.length-1-l)&&(f>0?s.push(["e",p,"=s",p,"-e",f,"*n",f,",f",p,"=",c[p],"-f",f,"*n",f].join("")):s.push(["e",p,"=s",p,",f",p,"=",c[p]].join("")),f=p)}r.push("var "+s.join(","));var g=["0","n0-1","data","offset"].concat(o(t.length));r.push(["if(n0<=",a,"){","insertionSort(",g.join(","),")}else{","quickSort(",g.join(","),")}"].join("")),r.push("}return "+n);var v=new Function("insertionSort","quickSort",r.join("\n")),m=function(t,e){var r=["'use strict'"],n=["ndarrayInsertionSort",t.join("d"),e].join(""),a=["left","right","data","offset"].concat(o(t.length)),s=i(e),l=["i,j,cptr,ptr=left*s0+offset"];if(t.length>1){for(var c=[],u=1;u1){for(r.push("dptr=0;sptr=ptr"),u=t.length-1;u>=0;--u)0!==(p=t[u])&&r.push(["for(i",p,"=0;i",p,"b){break __l}"].join("")),u=t.length-1;u>=1;--u)r.push("sptr+=e"+u,"dptr+=f"+u,"}");for(r.push("dptr=cptr;sptr=cptr-s0"),u=t.length-1;u>=0;--u)0!==(p=t[u])&&r.push(["for(i",p,"=0;i",p,"=0;--u)0!==(p=t[u])&&r.push(["for(i",p,"=0;i",p,"scratch)){",f("cptr",h("cptr-s0")),"cptr-=s0","}",f("cptr","scratch"));return r.push("}"),t.length>1&&s&&r.push("free(scratch)"),r.push("} return "+n),s?new Function("malloc","free",r.join("\n"))(s[0],s[1]):new Function(r.join("\n"))()}(t,e),y=function(t,e,r){var n=["'use strict'"],s=["ndarrayQuickSort",t.join("d"),e].join(""),l=["left","right","data","offset"].concat(o(t.length)),c=i(e),u=0;n.push(["function ",s,"(",l.join(","),"){"].join(""));var h=["sixth=((right-left+1)/6)|0","index1=left+sixth","index5=right-sixth","index3=(left+right)>>1","index2=index3-sixth","index4=index3+sixth","el1=index1","el2=index2","el3=index3","el4=index4","el5=index5","less=left+1","great=right-1","pivots_are_equal=true","tmp","tmp0","x","y","z","k","ptr0","ptr1","ptr2","comp_pivot1=0","comp_pivot2=0","comp=0"];if(t.length>1){for(var f=[],p=1;p=0;--i)0!==(o=t[i])&&n.push(["for(i",o,"=0;i",o,"1)for(i=0;i1?n.push("ptr_shift+=d"+o):n.push("ptr0+=d"+o),n.push("}"))}}function y(e,r,a,i){if(1===r.length)n.push("ptr0="+d(r[0]));else{for(var o=0;o1)for(o=0;o=1;--o)a&&n.push("pivot_ptr+=f"+o),r.length>1?n.push("ptr_shift+=e"+o):n.push("ptr0+=e"+o),n.push("}")}function x(){t.length>1&&c&&n.push("free(pivot1)","free(pivot2)")}function b(e,r){var a="el"+e,i="el"+r;if(t.length>1){var o="__l"+ ++u;y(o,[a,i],!1,["comp=",g("ptr0"),"-",g("ptr1"),"\n","if(comp>0){tmp0=",a,";",a,"=",i,";",i,"=tmp0;break ",o,"}\n","if(comp<0){break ",o,"}"].join(""))}else n.push(["if(",g(d(a)),">",g(d(i)),"){tmp0=",a,";",a,"=",i,";",i,"=tmp0}"].join(""))}function _(e,r){t.length>1?m([e,r],!1,v("ptr0",g("ptr1"))):n.push(v(d(e),g(d(r))))}function w(e,r,a){if(t.length>1){var i="__l"+ ++u;y(i,[r],!0,[e,"=",g("ptr0"),"-pivot",a,"[pivot_ptr]\n","if(",e,"!==0){break ",i,"}"].join(""))}else n.push([e,"=",g(d(r)),"-pivot",a].join(""))}function k(e,r){t.length>1?m([e,r],!1,["tmp=",g("ptr0"),"\n",v("ptr0",g("ptr1")),"\n",v("ptr1","tmp")].join("")):n.push(["ptr0=",d(e),"\n","ptr1=",d(r),"\n","tmp=",g("ptr0"),"\n",v("ptr0",g("ptr1")),"\n",v("ptr1","tmp")].join(""))}function T(e,r,a){t.length>1?(m([e,r,a],!1,["tmp=",g("ptr0"),"\n",v("ptr0",g("ptr1")),"\n",v("ptr1",g("ptr2")),"\n",v("ptr2","tmp")].join("")),n.push("++"+r,"--"+a)):n.push(["ptr0=",d(e),"\n","ptr1=",d(r),"\n","ptr2=",d(a),"\n","++",r,"\n","--",a,"\n","tmp=",g("ptr0"),"\n",v("ptr0",g("ptr1")),"\n",v("ptr1",g("ptr2")),"\n",v("ptr2","tmp")].join(""))}function M(t,e){k(t,e),n.push("--"+e)}function A(e,r,a){t.length>1?m([e,r],!0,[v("ptr0",g("ptr1")),"\n",v("ptr1",["pivot",a,"[pivot_ptr]"].join(""))].join("")):n.push(v(d(e),g(d(r))),v(d(r),"pivot"+a))}function S(e,r){n.push(["if((",r,"-",e,")<=",a,"){\n","insertionSort(",e,",",r,",data,offset,",o(t.length).join(","),")\n","}else{\n",s,"(",e,",",r,",data,offset,",o(t.length).join(","),")\n","}"].join(""))}function E(e,r,a){t.length>1?(n.push(["__l",++u,":while(true){"].join("")),m([e],!0,["if(",g("ptr0"),"!==pivot",r,"[pivot_ptr]){break __l",u,"}"].join("")),n.push(a,"}")):n.push(["while(",g(d(e)),"===pivot",r,"){",a,"}"].join(""))}return n.push("var "+h.join(",")),b(1,2),b(4,5),b(1,3),b(2,3),b(1,4),b(3,4),b(2,5),b(2,3),b(4,5),t.length>1?m(["el1","el2","el3","el4","el5","index1","index3","index5"],!0,["pivot1[pivot_ptr]=",g("ptr1"),"\n","pivot2[pivot_ptr]=",g("ptr3"),"\n","pivots_are_equal=pivots_are_equal&&(pivot1[pivot_ptr]===pivot2[pivot_ptr])\n","x=",g("ptr0"),"\n","y=",g("ptr2"),"\n","z=",g("ptr4"),"\n",v("ptr5","x"),"\n",v("ptr6","y"),"\n",v("ptr7","z")].join("")):n.push(["pivot1=",g(d("el2")),"\n","pivot2=",g(d("el4")),"\n","pivots_are_equal=pivot1===pivot2\n","x=",g(d("el1")),"\n","y=",g(d("el3")),"\n","z=",g(d("el5")),"\n",v(d("index1"),"x"),"\n",v(d("index3"),"y"),"\n",v(d("index5"),"z")].join("")),_("index2","left"),_("index4","right"),n.push("if(pivots_are_equal){"),n.push("for(k=less;k<=great;++k){"),w("comp","k",1),n.push("if(comp===0){continue}"),n.push("if(comp<0){"),n.push("if(k!==less){"),k("k","less"),n.push("}"),n.push("++less"),n.push("}else{"),n.push("while(true){"),w("comp","great",1),n.push("if(comp>0){"),n.push("great--"),n.push("}else if(comp<0){"),T("k","less","great"),n.push("break"),n.push("}else{"),M("k","great"),n.push("break"),n.push("}"),n.push("}"),n.push("}"),n.push("}"),n.push("}else{"),n.push("for(k=less;k<=great;++k){"),w("comp_pivot1","k",1),n.push("if(comp_pivot1<0){"),n.push("if(k!==less){"),k("k","less"),n.push("}"),n.push("++less"),n.push("}else{"),w("comp_pivot2","k",2),n.push("if(comp_pivot2>0){"),n.push("while(true){"),w("comp","great",2),n.push("if(comp>0){"),n.push("if(--greatindex5){"),E("less",1,"++less"),E("great",2,"--great"),n.push("for(k=less;k<=great;++k){"),w("comp_pivot1","k",1),n.push("if(comp_pivot1===0){"),n.push("if(k!==less){"),k("k","less"),n.push("}"),n.push("++less"),n.push("}else{"),w("comp_pivot2","k",2),n.push("if(comp_pivot2===0){"),n.push("while(true){"),w("comp","great",2),n.push("if(comp===0){"),n.push("if(--great1&&c?new Function("insertionSort","malloc","free",n.join("\n"))(r,c[0],c[1]):new Function("insertionSort",n.join("\n"))(r)}(t,e,m);return v(m,y)}},{"typedarray-pool":544}],450:[function(t,e,r){"use strict";var n=t("./lib/compile_sort.js"),a={};e.exports=function(t){var e=t.order,r=t.dtype,i=[e,r].join(":"),o=a[i];return o||(a[i]=o=n(e,r)),o(t),t}},{"./lib/compile_sort.js":449}],451:[function(t,e,r){"use strict";var n=t("ndarray-linear-interpolate"),a=t("cwise/lib/wrapper")({args:["index","array","scalar","scalar","scalar"],pre:{body:"{this_warped=new Array(_inline_3_arg4_)}",args:[{name:"_inline_3_arg0_",lvalue:!1,rvalue:!1,count:0},{name:"_inline_3_arg1_",lvalue:!1,rvalue:!1,count:0},{name:"_inline_3_arg2_",lvalue:!1,rvalue:!1,count:0},{name:"_inline_3_arg3_",lvalue:!1,rvalue:!1,count:0},{name:"_inline_3_arg4_",lvalue:!1,rvalue:!0,count:1}],thisVars:["this_warped"],localVars:[]},body:{body:"{_inline_4_arg2_(this_warped,_inline_4_arg0_),_inline_4_arg1_=_inline_4_arg3_.apply(void 0,this_warped)}",args:[{name:"_inline_4_arg0_",lvalue:!1,rvalue:!0,count:1},{name:"_inline_4_arg1_",lvalue:!0,rvalue:!1,count:1},{name:"_inline_4_arg2_",lvalue:!1,rvalue:!0,count:1},{name:"_inline_4_arg3_",lvalue:!1,rvalue:!0,count:1},{name:"_inline_4_arg4_",lvalue:!1,rvalue:!1,count:0}],thisVars:["this_warped"],localVars:[]},post:{body:"{}",args:[],thisVars:[],localVars:[]},debug:!1,funcName:"warpND",blockSize:64}),i=t("cwise/lib/wrapper")({args:["index","array","scalar","scalar","scalar"],pre:{body:"{this_warped=[0]}",args:[],thisVars:["this_warped"],localVars:[]},body:{body:"{_inline_7_arg2_(this_warped,_inline_7_arg0_),_inline_7_arg1_=_inline_7_arg3_(_inline_7_arg4_,this_warped[0])}",args:[{name:"_inline_7_arg0_",lvalue:!1,rvalue:!0,count:1},{name:"_inline_7_arg1_",lvalue:!0,rvalue:!1,count:1},{name:"_inline_7_arg2_",lvalue:!1,rvalue:!0,count:1},{name:"_inline_7_arg3_",lvalue:!1,rvalue:!0,count:1},{name:"_inline_7_arg4_",lvalue:!1,rvalue:!0,count:1}],thisVars:["this_warped"],localVars:[]},post:{body:"{}",args:[],thisVars:[],localVars:[]},debug:!1,funcName:"warp1D",blockSize:64}),o=t("cwise/lib/wrapper")({args:["index","array","scalar","scalar","scalar"],pre:{body:"{this_warped=[0,0]}",args:[],thisVars:["this_warped"],localVars:[]},body:{body:"{_inline_10_arg2_(this_warped,_inline_10_arg0_),_inline_10_arg1_=_inline_10_arg3_(_inline_10_arg4_,this_warped[0],this_warped[1])}",args:[{name:"_inline_10_arg0_",lvalue:!1,rvalue:!0,count:1},{name:"_inline_10_arg1_",lvalue:!0,rvalue:!1,count:1},{name:"_inline_10_arg2_",lvalue:!1,rvalue:!0,count:1},{name:"_inline_10_arg3_",lvalue:!1,rvalue:!0,count:1},{name:"_inline_10_arg4_",lvalue:!1,rvalue:!0,count:1}],thisVars:["this_warped"],localVars:[]},post:{body:"{}",args:[],thisVars:[],localVars:[]},debug:!1,funcName:"warp2D",blockSize:64}),s=t("cwise/lib/wrapper")({args:["index","array","scalar","scalar","scalar"],pre:{body:"{this_warped=[0,0,0]}",args:[],thisVars:["this_warped"],localVars:[]},body:{body:"{_inline_13_arg2_(this_warped,_inline_13_arg0_),_inline_13_arg1_=_inline_13_arg3_(_inline_13_arg4_,this_warped[0],this_warped[1],this_warped[2])}",args:[{name:"_inline_13_arg0_",lvalue:!1,rvalue:!0,count:1},{name:"_inline_13_arg1_",lvalue:!0,rvalue:!1,count:1},{name:"_inline_13_arg2_",lvalue:!1,rvalue:!0,count:1},{name:"_inline_13_arg3_",lvalue:!1,rvalue:!0,count:1},{name:"_inline_13_arg4_",lvalue:!1,rvalue:!0,count:1}],thisVars:["this_warped"],localVars:[]},post:{body:"{}",args:[],thisVars:[],localVars:[]},debug:!1,funcName:"warp3D",blockSize:64});e.exports=function(t,e,r){switch(e.shape.length){case 1:i(t,r,n.d1,e);break;case 2:o(t,r,n.d2,e);break;case 3:s(t,r,n.d3,e);break;default:a(t,r,n.bind(void 0,e),e.shape.length)}return t}},{"cwise/lib/wrapper":151,"ndarray-linear-interpolate":445}],452:[function(t,e,r){var n=t("iota-array"),a=t("is-buffer"),i="undefined"!=typeof Float64Array;function o(t,e){return t[0]-e[0]}function s(){var t,e=this.stride,r=new Array(e.length);for(t=0;tMath.abs(this.stride[1]))?[1,0]:[0,1]}})"):3===e&&i.push("var s0=Math.abs(this.stride[0]),s1=Math.abs(this.stride[1]),s2=Math.abs(this.stride[2]);if(s0>s1){if(s1>s2){return [2,1,0];}else if(s0>s2){return [1,2,0];}else{return [1,0,2];}}else if(s0>s2){return [2,0,1];}else if(s2>s1){return [0,1,2];}else{return [0,2,1];}}})")):i.push("ORDER})")),i.push("proto.set=function "+r+"_set("+l.join(",")+",v){"),a?i.push("return this.data.set("+u+",v)}"):i.push("return this.data["+u+"]=v}"),i.push("proto.get=function "+r+"_get("+l.join(",")+"){"),a?i.push("return this.data.get("+u+")}"):i.push("return this.data["+u+"]}"),i.push("proto.index=function "+r+"_index(",l.join(),"){return "+u+"}"),i.push("proto.hi=function "+r+"_hi("+l.join(",")+"){return new "+r+"(this.data,"+o.map(function(t){return["(typeof i",t,"!=='number'||i",t,"<0)?this.shape[",t,"]:i",t,"|0"].join("")}).join(",")+","+o.map(function(t){return"this.stride["+t+"]"}).join(",")+",this.offset)}");var p=o.map(function(t){return"a"+t+"=this.shape["+t+"]"}),d=o.map(function(t){return"c"+t+"=this.stride["+t+"]"});i.push("proto.lo=function "+r+"_lo("+l.join(",")+"){var b=this.offset,d=0,"+p.join(",")+","+d.join(","));for(var g=0;g=0){d=i"+g+"|0;b+=c"+g+"*d;a"+g+"-=d}");i.push("return new "+r+"(this.data,"+o.map(function(t){return"a"+t}).join(",")+","+o.map(function(t){return"c"+t}).join(",")+",b)}"),i.push("proto.step=function "+r+"_step("+l.join(",")+"){var "+o.map(function(t){return"a"+t+"=this.shape["+t+"]"}).join(",")+","+o.map(function(t){return"b"+t+"=this.stride["+t+"]"}).join(",")+",c=this.offset,d=0,ceil=Math.ceil");for(g=0;g=0){c=(c+this.stride["+g+"]*i"+g+")|0}else{a.push(this.shape["+g+"]);b.push(this.stride["+g+"])}");return i.push("var ctor=CTOR_LIST[a.length+1];return ctor(this.data,a,b,c)}"),i.push("return function construct_"+r+"(data,shape,stride,offset){return new "+r+"(data,"+o.map(function(t){return"shape["+t+"]"}).join(",")+","+o.map(function(t){return"stride["+t+"]"}).join(",")+",offset)}"),new Function("CTOR_LIST","ORDER",i.join("\n"))(c[t],s)}var c={float32:[],float64:[],int8:[],int16:[],int32:[],uint8:[],uint16:[],uint32:[],array:[],uint8_clamped:[],buffer:[],generic:[]};e.exports=function(t,e,r,n){if(void 0===t)return(0,c.array[0])([]);"number"==typeof t&&(t=[t]),void 0===e&&(e=[t.length]);var o=e.length;if(void 0===r){r=new Array(o);for(var s=o-1,u=1;s>=0;--s)r[s]=u,u*=e[s]}if(void 0===n)for(n=0,s=0;s>>0;e.exports=function(t,e){if(isNaN(t)||isNaN(e))return NaN;if(t===e)return t;if(0===t)return e<0?-a:a;var r=n.hi(t),o=n.lo(t);e>t==t>0?o===i?(r+=1,o=0):o+=1:0===o?(o=i,r-=1):o-=1;return n.pack(o,r)}},{"double-bits":169}],454:[function(t,e,r){var n=Math.PI,a=c(120);function i(t,e,r,n){return["C",t,e,r,n,r,n]}function o(t,e,r,n,a,i){return["C",t/3+2/3*r,e/3+2/3*n,a/3+2/3*r,i/3+2/3*n,a,i]}function s(t,e,r,i,o,c,u,h,f,p){if(p)k=p[0],T=p[1],_=p[2],w=p[3];else{var d=l(t,e,-o);t=d.x,e=d.y;var g=(t-(h=(d=l(h,f,-o)).x))/2,v=(e-(f=d.y))/2,m=g*g/(r*r)+v*v/(i*i);m>1&&(r*=m=Math.sqrt(m),i*=m);var y=r*r,x=i*i,b=(c==u?-1:1)*Math.sqrt(Math.abs((y*x-y*v*v-x*g*g)/(y*v*v+x*g*g)));b==1/0&&(b=1);var _=b*r*v/i+(t+h)/2,w=b*-i*g/r+(e+f)/2,k=Math.asin(((e-w)/i).toFixed(9)),T=Math.asin(((f-w)/i).toFixed(9));(k=t<_?n-k:k)<0&&(k=2*n+k),(T=h<_?n-T:T)<0&&(T=2*n+T),u&&k>T&&(k-=2*n),!u&&T>k&&(T-=2*n)}if(Math.abs(T-k)>a){var M=T,A=h,S=f;T=k+a*(u&&T>k?1:-1);var E=s(h=_+r*Math.cos(T),f=w+i*Math.sin(T),r,i,o,0,u,A,S,[T,M,_,w])}var L=Math.tan((T-k)/4),C=4/3*r*L,P=4/3*i*L,O=[2*t-(t+C*Math.sin(k)),2*e-(e-P*Math.cos(k)),h+C*Math.sin(T),f-P*Math.cos(T),h,f];if(p)return O;E&&(O=O.concat(E));for(var z=0;z7&&(r.push(m.splice(0,7)),m.unshift("C"));break;case"S":var x=p,b=d;"C"!=e&&"S"!=e||(x+=x-n,b+=b-a),m=["C",x,b,m[1],m[2],m[3],m[4]];break;case"T":"Q"==e||"T"==e?(h=2*p-h,f=2*d-f):(h=p,f=d),m=o(p,d,h,f,m[1],m[2]);break;case"Q":h=m[1],f=m[2],m=o(p,d,m[1],m[2],m[3],m[4]);break;case"L":m=i(p,d,m[1],m[2]);break;case"H":m=i(p,d,m[1],d);break;case"V":m=i(p,d,p,m[1]);break;case"Z":m=i(p,d,l,u)}e=y,p=m[m.length-2],d=m[m.length-1],m.length>4?(n=m[m.length-4],a=m[m.length-3]):(n=p,a=d),r.push(m)}return r}},{}],455:[function(t,e,r){r.vertexNormals=function(t,e,r){for(var n=e.length,a=new Array(n),i=void 0===r?1e-6:r,o=0;oi){var b=a[c],_=1/Math.sqrt(v*y);for(x=0;x<3;++x){var w=(x+1)%3,k=(x+2)%3;b[x]+=_*(m[w]*g[k]-m[k]*g[w])}}}for(o=0;oi)for(_=1/Math.sqrt(T),x=0;x<3;++x)b[x]*=_;else for(x=0;x<3;++x)b[x]=0}return a},r.faceNormals=function(t,e,r){for(var n=t.length,a=new Array(n),i=void 0===r?1e-6:r,o=0;oi?1/Math.sqrt(p):0;for(c=0;c<3;++c)f[c]*=p;a[o]=f}return a}},{}],456:[function(t,e,r){"use strict";var n=Object.getOwnPropertySymbols,a=Object.prototype.hasOwnProperty,i=Object.prototype.propertyIsEnumerable;e.exports=function(){try{if(!Object.assign)return!1;var t=new String("abc");if(t[5]="de","5"===Object.getOwnPropertyNames(t)[0])return!1;for(var e={},r=0;r<10;r++)e["_"+String.fromCharCode(r)]=r;if("0123456789"!==Object.getOwnPropertyNames(e).map(function(t){return e[t]}).join(""))return!1;var n={};return"abcdefghijklmnopqrst".split("").forEach(function(t){n[t]=t}),"abcdefghijklmnopqrst"===Object.keys(Object.assign({},n)).join("")}catch(t){return!1}}()?Object.assign:function(t,e){for(var r,o,s=function(t){if(null==t)throw new TypeError("Object.assign cannot be called with null or undefined");return Object(t)}(t),l=1;l0){var h=Math.sqrt(u+1);t[0]=.5*(o-l)/h,t[1]=.5*(s-n)/h,t[2]=.5*(r-i)/h,t[3]=.5*h}else{var f=Math.max(e,i,c),h=Math.sqrt(2*f-u+1);e>=f?(t[0]=.5*h,t[1]=.5*(a+r)/h,t[2]=.5*(s+n)/h,t[3]=.5*(o-l)/h):i>=f?(t[0]=.5*(r+a)/h,t[1]=.5*h,t[2]=.5*(l+o)/h,t[3]=.5*(s-n)/h):(t[0]=.5*(n+s)/h,t[1]=.5*(o+l)/h,t[2]=.5*h,t[3]=.5*(r-a)/h)}return t}},{}],458:[function(t,e,r){"use strict";e.exports=function(t){var e=(t=t||{}).center||[0,0,0],r=t.rotation||[0,0,0,1],n=t.radius||1;e=[].slice.call(e,0,3),u(r=[].slice.call(r,0,4),r);var a=new h(r,e,Math.log(n));a.setDistanceLimits(t.zoomMin,t.zoomMax),("eye"in t||"up"in t)&&a.lookAt(0,t.eye,t.center,t.up);return a};var n=t("filtered-vector"),a=t("gl-mat4/lookAt"),i=t("gl-mat4/fromQuat"),o=t("gl-mat4/invert"),s=t("./lib/quatFromFrame");function l(t,e,r){return Math.sqrt(Math.pow(t,2)+Math.pow(e,2)+Math.pow(r,2))}function c(t,e,r,n){return Math.sqrt(Math.pow(t,2)+Math.pow(e,2)+Math.pow(r,2)+Math.pow(n,2))}function u(t,e){var r=e[0],n=e[1],a=e[2],i=e[3],o=c(r,n,a,i);o>1e-6?(t[0]=r/o,t[1]=n/o,t[2]=a/o,t[3]=i/o):(t[0]=t[1]=t[2]=0,t[3]=1)}function h(t,e,r){this.radius=n([r]),this.center=n(e),this.rotation=n(t),this.computedRadius=this.radius.curve(0),this.computedCenter=this.center.curve(0),this.computedRotation=this.rotation.curve(0),this.computedUp=[.1,0,0],this.computedEye=[.1,0,0],this.computedMatrix=[.1,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0],this.recalcMatrix(0)}var f=h.prototype;f.lastT=function(){return Math.max(this.radius.lastT(),this.center.lastT(),this.rotation.lastT())},f.recalcMatrix=function(t){this.radius.curve(t),this.center.curve(t),this.rotation.curve(t);var e=this.computedRotation;u(e,e);var r=this.computedMatrix;i(r,e);var n=this.computedCenter,a=this.computedEye,o=this.computedUp,s=Math.exp(this.computedRadius[0]);a[0]=n[0]+s*r[2],a[1]=n[1]+s*r[6],a[2]=n[2]+s*r[10],o[0]=r[1],o[1]=r[5],o[2]=r[9];for(var l=0;l<3;++l){for(var c=0,h=0;h<3;++h)c+=r[l+4*h]*a[h];r[12+l]=-c}},f.getMatrix=function(t,e){this.recalcMatrix(t);var r=this.computedMatrix;if(e){for(var n=0;n<16;++n)e[n]=r[n];return e}return r},f.idle=function(t){this.center.idle(t),this.radius.idle(t),this.rotation.idle(t)},f.flush=function(t){this.center.flush(t),this.radius.flush(t),this.rotation.flush(t)},f.pan=function(t,e,r,n){e=e||0,r=r||0,n=n||0,this.recalcMatrix(t);var a=this.computedMatrix,i=a[1],o=a[5],s=a[9],c=l(i,o,s);i/=c,o/=c,s/=c;var u=a[0],h=a[4],f=a[8],p=u*i+h*o+f*s,d=l(u-=i*p,h-=o*p,f-=s*p);u/=d,h/=d,f/=d;var g=a[2],v=a[6],m=a[10],y=g*i+v*o+m*s,x=g*u+v*h+m*f,b=l(g-=y*i+x*u,v-=y*o+x*h,m-=y*s+x*f);g/=b,v/=b,m/=b;var _=u*e+i*r,w=h*e+o*r,k=f*e+s*r;this.center.move(t,_,w,k);var T=Math.exp(this.computedRadius[0]);T=Math.max(1e-4,T+n),this.radius.set(t,Math.log(T))},f.rotate=function(t,e,r,n){this.recalcMatrix(t),e=e||0,r=r||0;var a=this.computedMatrix,i=a[0],o=a[4],s=a[8],u=a[1],h=a[5],f=a[9],p=a[2],d=a[6],g=a[10],v=e*i+r*u,m=e*o+r*h,y=e*s+r*f,x=-(d*y-g*m),b=-(g*v-p*y),_=-(p*m-d*v),w=Math.sqrt(Math.max(0,1-Math.pow(x,2)-Math.pow(b,2)-Math.pow(_,2))),k=c(x,b,_,w);k>1e-6?(x/=k,b/=k,_/=k,w/=k):(x=b=_=0,w=1);var T=this.computedRotation,M=T[0],A=T[1],S=T[2],E=T[3],L=M*w+E*x+A*_-S*b,C=A*w+E*b+S*x-M*_,P=S*w+E*_+M*b-A*x,O=E*w-M*x-A*b-S*_;if(n){x=p,b=d,_=g;var z=Math.sin(n)/l(x,b,_);x*=z,b*=z,_*=z,O=O*(w=Math.cos(e))-(L=L*w+O*x+C*_-P*b)*x-(C=C*w+O*b+P*x-L*_)*b-(P=P*w+O*_+L*b-C*x)*_}var I=c(L,C,P,O);I>1e-6?(L/=I,C/=I,P/=I,O/=I):(L=C=P=0,O=1),this.rotation.set(t,L,C,P,O)},f.lookAt=function(t,e,r,n){this.recalcMatrix(t),r=r||this.computedCenter,e=e||this.computedEye,n=n||this.computedUp;var i=this.computedMatrix;a(i,e,r,n);var o=this.computedRotation;s(o,i[0],i[1],i[2],i[4],i[5],i[6],i[8],i[9],i[10]),u(o,o),this.rotation.set(t,o[0],o[1],o[2],o[3]);for(var l=0,c=0;c<3;++c)l+=Math.pow(r[c]-e[c],2);this.radius.set(t,.5*Math.log(Math.max(l,1e-6))),this.center.set(t,r[0],r[1],r[2])},f.translate=function(t,e,r,n){this.center.move(t,e||0,r||0,n||0)},f.setMatrix=function(t,e){var r=this.computedRotation;s(r,e[0],e[1],e[2],e[4],e[5],e[6],e[8],e[9],e[10]),u(r,r),this.rotation.set(t,r[0],r[1],r[2],r[3]);var n=this.computedMatrix;o(n,e);var a=n[15];if(Math.abs(a)>1e-6){var i=n[12]/a,l=n[13]/a,c=n[14]/a;this.recalcMatrix(t);var h=Math.exp(this.computedRadius[0]);this.center.set(t,i-n[2]*h,l-n[6]*h,c-n[10]*h),this.radius.idle(t)}else this.center.idle(t),this.radius.idle(t)},f.setDistance=function(t,e){e>0&&this.radius.set(t,Math.log(e))},f.setDistanceLimits=function(t,e){t=t>0?Math.log(t):-1/0,e=e>0?Math.log(e):1/0,e=Math.max(e,t),this.radius.bounds[0][0]=t,this.radius.bounds[1][0]=e},f.getDistanceLimits=function(t){var e=this.radius.bounds;return t?(t[0]=Math.exp(e[0][0]),t[1]=Math.exp(e[1][0]),t):[Math.exp(e[0][0]),Math.exp(e[1][0])]},f.toJSON=function(){return this.recalcMatrix(this.lastT()),{center:this.computedCenter.slice(),rotation:this.computedRotation.slice(),distance:Math.log(this.computedRadius[0]),zoomMin:this.radius.bounds[0][0],zoomMax:this.radius.bounds[1][0]}},f.fromJSON=function(t){var e=this.lastT(),r=t.center;r&&this.center.set(e,r[0],r[1],r[2]);var n=t.rotation;n&&this.rotation.set(e,n[0],n[1],n[2],n[3]);var a=t.distance;a&&a>0&&this.radius.set(e,Math.log(a)),this.setDistanceLimits(t.zoomMin,t.zoomMax)}},{"./lib/quatFromFrame":457,"filtered-vector":229,"gl-mat4/fromQuat":265,"gl-mat4/invert":268,"gl-mat4/lookAt":269}],459:[function(t,e,r){"use strict";var n=t("repeat-string");e.exports=function(t,e,r){return n(r="undefined"!=typeof r?r+"":" ",e)+t}},{"repeat-string":502}],460:[function(t,e,r){"use strict";function n(t,e){if("string"!=typeof t)return[t];var r=[t];"string"==typeof e||Array.isArray(e)?e={brackets:e}:e||(e={});var n=e.brackets?Array.isArray(e.brackets)?e.brackets:[e.brackets]:["{}","[]","()"],a=e.escape||"___",i=!!e.flat;n.forEach(function(t){var e=new RegExp(["\\",t[0],"[^\\",t[0],"\\",t[1],"]*\\",t[1]].join("")),n=[];function i(e,i,o){var s=r.push(e.slice(t[0].length,-t[1].length))-1;return n.push(s),a+s+a}r.forEach(function(t,n){for(var a,o=0;t!=a;)if(a=t,t=t.replace(e,i),o++>1e4)throw Error("References have circular dependency. Please, check them.");r[n]=t}),n=n.reverse(),r=r.map(function(e){return n.forEach(function(r){e=e.replace(new RegExp("(\\"+a+r+"\\"+a+")","g"),t[0]+"$1"+t[1])}),e})});var o=new RegExp("\\"+a+"([0-9]+)\\"+a);return i?r:function t(e,r,n){for(var a,i=[],s=0;a=o.exec(e);){if(s++>1e4)throw Error("Circular references in parenthesis");i.push(e.slice(0,a.index)),i.push(t(r[a[1]],r)),e=e.slice(a.index+a[0].length)}return i.push(e),i}(r[0],r)}function a(t,e){if(e&&e.flat){var r,n=e&&e.escape||"___",a=t[0];if(!a)return"";for(var i=new RegExp("\\"+n+"([0-9]+)\\"+n),o=0;a!=r;){if(o++>1e4)throw Error("Circular references in "+t);r=a,a=a.replace(i,s)}return a}return t.reduce(function t(e,r){return Array.isArray(r)&&(r=r.reduce(t,"")),e+r},"");function s(e,r){if(null==t[r])throw Error("Reference "+r+"is undefined");return t[r]}}function i(t,e){return Array.isArray(t)?a(t,e):n(t,e)}i.parse=n,i.stringify=a,e.exports=i},{}],461:[function(t,e,r){"use strict";var n=t("pick-by-alias");e.exports=function(t){var e;arguments.length>1&&(t=arguments);"string"==typeof t?t=t.split(/\s/).map(parseFloat):"number"==typeof t&&(t=[t]);t.length&&"number"==typeof t[0]?e=1===t.length?{width:t[0],height:t[0],x:0,y:0}:2===t.length?{width:t[0],height:t[1],x:0,y:0}:{x:t[0],y:t[1],width:t[2]-t[0]||0,height:t[3]-t[1]||0}:t&&(t=n(t,{left:"x l left Left",top:"y t top Top",width:"w width W Width",height:"h height W Width",bottom:"b bottom Bottom",right:"r right Right"}),e={x:t.left||0,y:t.top||0},null==t.width?t.right?e.width=t.right-e.x:e.width=0:e.width=t.width,null==t.height?t.bottom?e.height=t.bottom-e.y:e.height=0:e.height=t.height);return e}},{"pick-by-alias":467}],462:[function(t,e,r){e.exports=function(t){var e=[];return t.replace(a,function(t,r,a){var o=r.toLowerCase();for(a=function(t){var e=t.match(i);return e?e.map(Number):[]}(a),"m"==o&&a.length>2&&(e.push([r].concat(a.splice(0,2))),o="l",r="m"==r?"l":"L");;){if(a.length==n[o])return a.unshift(r),e.push(a);if(a.length0;--o)i=l[o],r=s[o],s[o]=s[i],s[i]=r,l[o]=l[r],l[r]=i,c=(c+r)*o;return n.freeUint32(l),n.freeUint32(s),c},r.unrank=function(t,e,r){switch(t){case 0:return r||[];case 1:return r?(r[0]=0,r):[0];case 2:return r?(e?(r[0]=0,r[1]=1):(r[0]=1,r[1]=0),r):e?[0,1]:[1,0]}var n,a,i,o=1;for((r=r||new Array(t))[0]=0,i=1;i0;--i)e=e-(n=e/o|0)*o|0,o=o/i|0,a=0|r[i],r[i]=0|r[n],r[n]=0|a;return r}},{"invert-permutation":417,"typedarray-pool":544}],467:[function(t,e,r){"use strict";e.exports=function(t,e,r){var n,i,o={};if("string"==typeof e&&(e=a(e)),Array.isArray(e)){var s={};for(i=0;i0){o=i[u][r][0],l=u;break}s=o[1^l];for(var h=0;h<2;++h)for(var f=i[h][r],p=0;p0&&(o=d,s=g,l=h)}return a?s:(o&&c(o,l),s)}function h(t,r){var a=i[r][t][0],o=[t];c(a,r);for(var s=a[1^r];;){for(;s!==t;)o.push(s),s=u(o[o.length-2],s,!1);if(i[0][t].length+i[1][t].length===0)break;var l=o[o.length-1],h=t,f=o[1],p=u(l,h,!0);if(n(e[l],e[h],e[f],e[p])<0)break;o.push(t),s=u(l,h)}return o}function f(t,e){return e[1]===e[e.length-1]}for(var o=0;o0;){i[0][o].length;var g=h(o,p);f(d,g)?d.push.apply(d,g):(d.length>0&&l.push(d),d=g)}d.length>0&&l.push(d)}return l};var n=t("compare-angle")},{"compare-angle":129}],469:[function(t,e,r){"use strict";e.exports=function(t,e){for(var r=n(t,e.length),a=new Array(e.length),i=new Array(e.length),o=[],s=0;s0;){var c=o.pop();a[c]=!1;for(var u=r[c],s=0;s0})).length,v=new Array(g),m=new Array(g),p=0;p0;){var N=F.pop(),j=L[N];l(j,function(t,e){return t-e});var V,U=j.length,q=B[N];if(0===q){var k=d[N];V=[k]}for(var p=0;p=0)&&(B[H]=1^q,F.push(H),0===q)){var k=d[H];R(k)||(k.reverse(),V.push(k))}}0===q&&r.push(V)}return r};var n=t("edges-to-adjacency-list"),a=t("planar-dual"),i=t("point-in-big-polygon"),o=t("two-product"),s=t("robust-sum"),l=t("uniq"),c=t("./lib/trim-leaves");function u(t,e){for(var r=new Array(t),n=0;n>>1;e.dtype||(e.dtype="array"),"string"==typeof e.dtype?g=new(h(e.dtype))(m):e.dtype&&(g=e.dtype,Array.isArray(g)&&(g.length=m));for(var y=0;yr||s>p){for(var f=0;fl||M>c||A=E||o===s)){var u=x[i];void 0===s&&(s=u.length);for(var h=o;h=g&&p<=m&&d>=v&&d<=y&&P.push(f)}var _=b[i],w=_[4*o+0],k=_[4*o+1],L=_[4*o+2],C=_[4*o+3],O=function(t,e){for(var r=null,n=0;null===r;)if(r=t[4*e+n],++n>t.length)return null;return r}(_,o+1),z=.5*a,I=i+1;e(r,n,z,I,w,k||L||C||O),e(r,n+z,z,I,k,L||C||O),e(r+z,n,z,I,L,C||O),e(r+z,n+z,z,I,C,O)}}}(0,0,1,0,0,1),P},g;function L(t,e,r){for(var n=1,a=.5,i=.5,o=.5,s=0;s0&&e[a]===r[0]))return 1;i=t[a-1]}for(var s=1;i;){var l=i.key,c=n(r,l[0],l[1]);if(l[0][0]0))return 0;s=-1,i=i.right}else if(c>0)i=i.left;else{if(!(c<0))return 0;s=1,i=i.right}}return s}}(m.slabs,m.coordinates);return 0===i.length?y:function(t,e){return function(r){return t(r[0],r[1])?0:e(r)}}(l(i),y)};var n=t("robust-orientation")[3],a=t("slab-decomposition"),i=t("interval-tree-1d"),o=t("binary-search-bounds");function s(){return!0}function l(t){for(var e={},r=0;r=-t},pointBetween:function(e,r,n){var a=e[1]-r[1],i=n[0]-r[0],o=e[0]-r[0],s=n[1]-r[1],l=o*i+a*s;return!(l-t)},pointsSameX:function(e,r){return Math.abs(e[0]-r[0])t!=o-a>t&&(i-c)*(a-u)/(o-u)+c-n>t&&(s=!s),i=c,o=u}return s}};return e}},{}],478:[function(t,e,r){var n={toPolygon:function(t,e){function r(e){if(e.length<=0)return t.segments({inverted:!1,regions:[]});function r(e){var r=e.slice(0,e.length-1);return t.segments({inverted:!1,regions:[r]})}for(var n=r(e[0]),a=1;a0})}function u(t,n){var a=t.seg,i=n.seg,o=a.start,s=a.end,c=i.start,u=i.end;r&&r.checkIntersection(a,i);var h=e.linesIntersect(o,s,c,u);if(!1===h){if(!e.pointsCollinear(o,s,c))return!1;if(e.pointsSame(o,u)||e.pointsSame(s,c))return!1;var f=e.pointsSame(o,c),p=e.pointsSame(s,u);if(f&&p)return n;var d=!f&&e.pointBetween(o,c,u),g=!p&&e.pointBetween(s,c,u);if(f)return g?l(n,s):l(t,u),n;d&&(p||(g?l(n,s):l(t,u)),l(n,o))}else 0===h.alongA&&(-1===h.alongB?l(t,c):0===h.alongB?l(t,h.pt):1===h.alongB&&l(t,u)),0===h.alongB&&(-1===h.alongA?l(n,o):0===h.alongA?l(n,h.pt):1===h.alongA&&l(n,s));return!1}for(var h=[];!i.isEmpty();){var f=i.getHead();if(r&&r.vert(f.pt[0]),f.isStart){r&&r.segmentNew(f.seg,f.primary);var p=c(f),d=p.before?p.before.ev:null,g=p.after?p.after.ev:null;function v(){if(d){var t=u(f,d);if(t)return t}return!!g&&u(f,g)}r&&r.tempStatus(f.seg,!!d&&d.seg,!!g&&g.seg);var m,y,x=v();if(x)t?(y=null===f.seg.myFill.below||f.seg.myFill.above!==f.seg.myFill.below)&&(x.seg.myFill.above=!x.seg.myFill.above):x.seg.otherFill=f.seg.myFill,r&&r.segmentUpdate(x.seg),f.other.remove(),f.remove();if(i.getHead()!==f){r&&r.rewind(f.seg);continue}t?(y=null===f.seg.myFill.below||f.seg.myFill.above!==f.seg.myFill.below,f.seg.myFill.below=g?g.seg.myFill.above:a,f.seg.myFill.above=y?!f.seg.myFill.below:f.seg.myFill.below):null===f.seg.otherFill&&(m=g?f.primary===g.primary?g.seg.otherFill.above:g.seg.myFill.above:f.primary?o:a,f.seg.otherFill={above:m,below:m}),r&&r.status(f.seg,!!d&&d.seg,!!g&&g.seg),f.other.status=p.insert(n.node({ev:f}))}else{var b=f.status;if(null===b)throw new Error("PolyBool: Zero-length segment detected; your epsilon is probably too small or too large");if(s.exists(b.prev)&&s.exists(b.next)&&u(b.prev.ev,b.next.ev),r&&r.statusRemove(b.ev.seg),b.remove(),!f.primary){var _=f.seg.myFill;f.seg.myFill=f.seg.otherFill,f.seg.otherFill=_}h.push(f.seg)}i.getHead().remove()}return r&&r.done(),h}return t?{addRegion:function(t){for(var n,a,i,o=t[t.length-1],l=0;l=c?(T=1,y=c+2*f+d):y=f*(T=-f/c)+d):(T=0,p>=0?(M=0,y=d):-p>=h?(M=1,y=h+2*p+d):y=p*(M=-p/h)+d);else if(M<0)M=0,f>=0?(T=0,y=d):-f>=c?(T=1,y=c+2*f+d):y=f*(T=-f/c)+d;else{var A=1/k;y=(T*=A)*(c*T+u*(M*=A)+2*f)+M*(u*T+h*M+2*p)+d}else T<0?(b=h+p)>(x=u+f)?(_=b-x)>=(w=c-2*u+h)?(T=1,M=0,y=c+2*f+d):y=(T=_/w)*(c*T+u*(M=1-T)+2*f)+M*(u*T+h*M+2*p)+d:(T=0,b<=0?(M=1,y=h+2*p+d):p>=0?(M=0,y=d):y=p*(M=-p/h)+d):M<0?(b=c+f)>(x=u+p)?(_=b-x)>=(w=c-2*u+h)?(M=1,T=0,y=h+2*p+d):y=(T=1-(M=_/w))*(c*T+u*M+2*f)+M*(u*T+h*M+2*p)+d:(M=0,b<=0?(T=1,y=c+2*f+d):f>=0?(T=0,y=d):y=f*(T=-f/c)+d):(_=h+p-u-f)<=0?(T=0,M=1,y=h+2*p+d):_>=(w=c-2*u+h)?(T=1,M=0,y=c+2*f+d):y=(T=_/w)*(c*T+u*(M=1-T)+2*f)+M*(u*T+h*M+2*p)+d;var S=1-T-M;for(l=0;l1)for(var r=1;r0){var c=t[r-1];if(0===n(s,c)&&i(c)!==l){r-=1;continue}}t[r++]=s}}return t.length=r,t}},{"cell-orientation":114,"compare-cell":130,"compare-oriented-cell":131}],492:[function(t,e,r){"use strict";var n=t("array-bounds"),a=t("color-normalize"),i=t("update-diff"),o=t("pick-by-alias"),s=t("object-assign"),l=t("flatten-vertex-data"),c=t("to-float32"),u=c.float32,h=c.fract32;e.exports=function(t,e){"function"==typeof t?(e||(e={}),e.regl=t):e=t;e.length&&(e.positions=e);if(!(t=e.regl).hasExtension("ANGLE_instanced_arrays"))throw Error("regl-error2d: `ANGLE_instanced_arrays` extension should be enabled");var r,c,p,d,g,v,m=t._gl,y={color:"black",capSize:5,lineWidth:1,opacity:1,viewport:null,range:null,offset:0,count:0,bounds:null,positions:[],errors:[]},x=[];return d=t.buffer({usage:"dynamic",type:"uint8",data:new Uint8Array(0)}),c=t.buffer({usage:"dynamic",type:"float",data:new Uint8Array(0)}),p=t.buffer({usage:"dynamic",type:"float",data:new Uint8Array(0)}),g=t.buffer({usage:"dynamic",type:"float",data:new Uint8Array(0)}),v=t.buffer({usage:"static",type:"float",data:f}),k(e),r=t({vert:"\n\t\tprecision highp float;\n\n\t\tattribute vec2 position, positionFract;\n\t\tattribute vec4 error;\n\t\tattribute vec4 color;\n\n\t\tattribute vec2 direction, lineOffset, capOffset;\n\n\t\tuniform vec4 viewport;\n\t\tuniform float lineWidth, capSize;\n\t\tuniform vec2 scale, scaleFract, translate, translateFract;\n\n\t\tvarying vec4 fragColor;\n\n\t\tvoid main() {\n\t\t\tfragColor = color / 255.;\n\n\t\t\tvec2 pixelOffset = lineWidth * lineOffset + (capSize + lineWidth) * capOffset;\n\n\t\t\tvec2 dxy = -step(.5, direction.xy) * error.xz + step(direction.xy, vec2(-.5)) * error.yw;\n\n\t\t\tvec2 position = position + dxy;\n\n\t\t\tvec2 pos = (position + translate) * scale\n\t\t\t\t+ (positionFract + translateFract) * scale\n\t\t\t\t+ (position + translate) * scaleFract\n\t\t\t\t+ (positionFract + translateFract) * scaleFract;\n\n\t\t\tpos += pixelOffset / viewport.zw;\n\n\t\t\tgl_Position = vec4(pos * 2. - 1., 0, 1);\n\t\t}\n\t\t",frag:"\n\t\tprecision highp float;\n\n\t\tvarying vec4 fragColor;\n\n\t\tuniform float opacity;\n\n\t\tvoid main() {\n\t\t\tgl_FragColor = fragColor;\n\t\t\tgl_FragColor.a *= opacity;\n\t\t}\n\t\t",uniforms:{range:t.prop("range"),lineWidth:t.prop("lineWidth"),capSize:t.prop("capSize"),opacity:t.prop("opacity"),scale:t.prop("scale"),translate:t.prop("translate"),scaleFract:t.prop("scaleFract"),translateFract:t.prop("translateFract"),viewport:function(t,e){return[e.viewport.x,e.viewport.y,t.viewportWidth,t.viewportHeight]}},attributes:{color:{buffer:d,offset:function(t,e){return 4*e.offset},divisor:1},position:{buffer:c,offset:function(t,e){return 8*e.offset},divisor:1},positionFract:{buffer:p,offset:function(t,e){return 8*e.offset},divisor:1},error:{buffer:g,offset:function(t,e){return 16*e.offset},divisor:1},direction:{buffer:v,stride:24,offset:0},lineOffset:{buffer:v,stride:24,offset:8},capOffset:{buffer:v,stride:24,offset:16}},primitive:"triangles",blend:{enable:!0,color:[0,0,0,0],equation:{rgb:"add",alpha:"add"},func:{srcRGB:"src alpha",dstRGB:"one minus src alpha",srcAlpha:"one minus dst alpha",dstAlpha:"one"}},depth:{enable:!1},scissor:{enable:!0,box:t.prop("viewport")},viewport:t.prop("viewport"),stencil:!1,instances:t.prop("count"),count:f.length}),s(b,{update:k,draw:_,destroy:T,regl:t,gl:m,canvas:m.canvas,groups:x}),b;function b(t){t?k(t):null===t&&T(),_()}function _(e){if("number"==typeof e)return w(e);e&&!Array.isArray(e)&&(e=[e]),t._refresh(),x.forEach(function(t,r){t&&(e&&(e[r]?t.draw=!0:t.draw=!1),t.draw?w(r):t.draw=!0)})}function w(t){"number"==typeof t&&(t=x[t]),null!=t&&t&&t.count&&t.color&&t.opacity&&t.positions&&t.positions.length>1&&(t.scaleRatio=[t.scale[0]*t.viewport.width,t.scale[1]*t.viewport.height],r(t),t.after&&t.after(t))}function k(t){if(t){null!=t.length?"number"==typeof t[0]&&(t=[{positions:t}]):Array.isArray(t)||(t=[t]);var e=0,r=0;if(b.groups=x=t.map(function(t,c){var u=x[c];return t?("function"==typeof t?t={after:t}:"number"==typeof t[0]&&(t={positions:t}),t=o(t,{color:"color colors fill",capSize:"capSize cap capsize cap-size",lineWidth:"lineWidth line-width width line thickness",opacity:"opacity alpha",range:"range dataBox",viewport:"viewport viewBox",errors:"errors error",positions:"positions position data points"}),u||(x[c]=u={id:c,scale:null,translate:null,scaleFract:null,translateFract:null,draw:!0},t=s({},y,t)),i(u,t,[{lineWidth:function(t){return.5*+t},capSize:function(t){return.5*+t},opacity:parseFloat,errors:function(t){return t=l(t),r+=t.length,t},positions:function(t,r){return t=l(t,"float64"),r.count=Math.floor(t.length/2),r.bounds=n(t,2),r.offset=e,e+=r.count,t}},{color:function(t,e){var r=e.count;if(t||(t="transparent"),!Array.isArray(t)||"number"==typeof t[0]){var n=t;t=Array(r);for(var i=0;i 0. && baClipping < length(normalWidth * endBotJoin)) {\n\t\t//handle miter clipping\n\t\tbTopCoord -= normalWidth * endTopJoin;\n\t\tbTopCoord += normalize(endTopJoin * normalWidth) * baClipping;\n\t}\n\n\tif (nextReverse) {\n\t\t//make join rectangular\n\t\tvec2 miterShift = normalWidth * endJoinDirection * miterLimit * .5;\n\t\tfloat normalAdjust = 1. - min(miterLimit / endMiterRatio, 1.);\n\t\tbBotCoord = bCoord + miterShift - normalAdjust * normalWidth * currNormal * .5;\n\t\tbTopCoord = bCoord + miterShift + normalAdjust * normalWidth * currNormal * .5;\n\t}\n\telse if (!prevReverse && abClipping > 0. && abClipping < length(normalWidth * startBotJoin)) {\n\t\t//handle miter clipping\n\t\taBotCoord -= normalWidth * startBotJoin;\n\t\taBotCoord += normalize(startBotJoin * normalWidth) * abClipping;\n\t}\n\n\tvec2 aTopPosition = (aTopCoord) * adjustedScale + translate;\n\tvec2 aBotPosition = (aBotCoord) * adjustedScale + translate;\n\n\tvec2 bTopPosition = (bTopCoord) * adjustedScale + translate;\n\tvec2 bBotPosition = (bBotCoord) * adjustedScale + translate;\n\n\t//position is normalized 0..1 coord on the screen\n\tvec2 position = (aTopPosition * lineTop + aBotPosition * lineBot) * lineStart + (bTopPosition * lineTop + bBotPosition * lineBot) * lineEnd;\n\n\tstartCoord = aCoord * scaleRatio + translate * viewport.zw + viewport.xy;\n\tendCoord = bCoord * scaleRatio + translate * viewport.zw + viewport.xy;\n\n\tgl_Position = vec4(position * 2.0 - 1.0, depth, 1);\n\n\tenableStartMiter = step(dot(currTangent, prevTangent), .5);\n\tenableEndMiter = step(dot(currTangent, nextTangent), .5);\n\n\t//bevel miter cutoffs\n\tif (miterMode == 1.) {\n\t\tif (enableStartMiter == 1.) {\n\t\t\tvec2 startMiterWidth = vec2(startJoinDirection) * thickness * miterLimit * .5;\n\t\t\tstartCutoff = vec4(aCoord, aCoord);\n\t\t\tstartCutoff.zw += vec2(-startJoinDirection.y, startJoinDirection.x) / scaleRatio;\n\t\t\tstartCutoff = startCutoff * scaleRatio.xyxy + translate.xyxy * viewport.zwzw;\n\t\t\tstartCutoff += viewport.xyxy;\n\t\t\tstartCutoff += startMiterWidth.xyxy;\n\t\t}\n\n\t\tif (enableEndMiter == 1.) {\n\t\t\tvec2 endMiterWidth = vec2(endJoinDirection) * thickness * miterLimit * .5;\n\t\t\tendCutoff = vec4(bCoord, bCoord);\n\t\t\tendCutoff.zw += vec2(-endJoinDirection.y, endJoinDirection.x) / scaleRatio;\n\t\t\tendCutoff = endCutoff * scaleRatio.xyxy + translate.xyxy * viewport.zwzw;\n\t\t\tendCutoff += viewport.xyxy;\n\t\t\tendCutoff += endMiterWidth.xyxy;\n\t\t}\n\t}\n\n\t//round miter cutoffs\n\telse if (miterMode == 2.) {\n\t\tif (enableStartMiter == 1.) {\n\t\t\tvec2 startMiterWidth = vec2(startJoinDirection) * thickness * abs(dot(startJoinDirection, currNormal)) * .5;\n\t\t\tstartCutoff = vec4(aCoord, aCoord);\n\t\t\tstartCutoff.zw += vec2(-startJoinDirection.y, startJoinDirection.x) / scaleRatio;\n\t\t\tstartCutoff = startCutoff * scaleRatio.xyxy + translate.xyxy * viewport.zwzw;\n\t\t\tstartCutoff += viewport.xyxy;\n\t\t\tstartCutoff += startMiterWidth.xyxy;\n\t\t}\n\n\t\tif (enableEndMiter == 1.) {\n\t\t\tvec2 endMiterWidth = vec2(endJoinDirection) * thickness * abs(dot(endJoinDirection, currNormal)) * .5;\n\t\t\tendCutoff = vec4(bCoord, bCoord);\n\t\t\tendCutoff.zw += vec2(-endJoinDirection.y, endJoinDirection.x) / scaleRatio;\n\t\t\tendCutoff = endCutoff * scaleRatio.xyxy + translate.xyxy * viewport.zwzw;\n\t\t\tendCutoff += viewport.xyxy;\n\t\t\tendCutoff += endMiterWidth.xyxy;\n\t\t}\n\t}\n}\n"]),frag:o(["precision highp float;\n#define GLSLIFY 1\n\nuniform sampler2D dashPattern;\nuniform float dashSize, pixelRatio, thickness, opacity, id, miterMode;\n\nvarying vec4 fragColor;\nvarying vec2 tangent;\nvarying vec4 startCutoff, endCutoff;\nvarying vec2 startCoord, endCoord;\nvarying float enableStartMiter, enableEndMiter;\n\nfloat distToLine(vec2 p, vec2 a, vec2 b) {\n\tvec2 diff = b - a;\n\tvec2 perp = normalize(vec2(-diff.y, diff.x));\n\treturn dot(p - a, perp);\n}\n\nvoid main() {\n\tfloat alpha = 1., distToStart, distToEnd;\n\tfloat cutoff = thickness * .5;\n\n\t//bevel miter\n\tif (miterMode == 1.) {\n\t\tif (enableStartMiter == 1.) {\n\t\t\tdistToStart = distToLine(gl_FragCoord.xy, startCutoff.xy, startCutoff.zw);\n\t\t\tif (distToStart < -1.) {\n\t\t\t\tdiscard;\n\t\t\t\treturn;\n\t\t\t}\n\t\t\talpha *= min(max(distToStart + 1., 0.), 1.);\n\t\t}\n\n\t\tif (enableEndMiter == 1.) {\n\t\t\tdistToEnd = distToLine(gl_FragCoord.xy, endCutoff.xy, endCutoff.zw);\n\t\t\tif (distToEnd < -1.) {\n\t\t\t\tdiscard;\n\t\t\t\treturn;\n\t\t\t}\n\t\t\talpha *= min(max(distToEnd + 1., 0.), 1.);\n\t\t}\n\t}\n\n\t// round miter\n\telse if (miterMode == 2.) {\n\t\tif (enableStartMiter == 1.) {\n\t\t\tdistToStart = distToLine(gl_FragCoord.xy, startCutoff.xy, startCutoff.zw);\n\t\t\tif (distToStart < 0.) {\n\t\t\t\tfloat radius = length(gl_FragCoord.xy - startCoord);\n\n\t\t\t\tif(radius > cutoff + .5) {\n\t\t\t\t\tdiscard;\n\t\t\t\t\treturn;\n\t\t\t\t}\n\n\t\t\t\talpha -= smoothstep(cutoff - .5, cutoff + .5, radius);\n\t\t\t}\n\t\t}\n\n\t\tif (enableEndMiter == 1.) {\n\t\t\tdistToEnd = distToLine(gl_FragCoord.xy, endCutoff.xy, endCutoff.zw);\n\t\t\tif (distToEnd < 0.) {\n\t\t\t\tfloat radius = length(gl_FragCoord.xy - endCoord);\n\n\t\t\t\tif(radius > cutoff + .5) {\n\t\t\t\t\tdiscard;\n\t\t\t\t\treturn;\n\t\t\t\t}\n\n\t\t\t\talpha -= smoothstep(cutoff - .5, cutoff + .5, radius);\n\t\t\t}\n\t\t}\n\t}\n\n\tfloat t = fract(dot(tangent, gl_FragCoord.xy) / dashSize) * .5 + .25;\n\tfloat dash = texture2D(dashPattern, vec2(t, .5)).r;\n\n\tgl_FragColor = fragColor;\n\tgl_FragColor.a *= alpha * opacity * dash;\n}\n"]),attributes:{lineEnd:{buffer:r,divisor:0,stride:8,offset:0},lineTop:{buffer:r,divisor:0,stride:8,offset:4},aColor:{buffer:t.prop("colorBuffer"),stride:4,offset:0,divisor:1},bColor:{buffer:t.prop("colorBuffer"),stride:4,offset:4,divisor:1},prevCoord:{buffer:t.prop("positionBuffer"),stride:8,offset:0,divisor:1},aCoord:{buffer:t.prop("positionBuffer"),stride:8,offset:8,divisor:1},bCoord:{buffer:t.prop("positionBuffer"),stride:8,offset:16,divisor:1},nextCoord:{buffer:t.prop("positionBuffer"),stride:8,offset:24,divisor:1}}},n))}catch(t){e=a}return{fill:t({primitive:"triangle",elements:function(t,e){return e.triangles},offset:0,vert:o(["precision highp float;\n#define GLSLIFY 1\n\nattribute vec2 position, positionFract;\n\nuniform vec4 color;\nuniform vec2 scale, scaleFract, translate, translateFract;\nuniform float pixelRatio, id;\nuniform vec4 viewport;\nuniform float opacity;\n\nvarying vec4 fragColor;\n\nconst float MAX_LINES = 256.;\n\nvoid main() {\n\tfloat depth = (MAX_LINES - 4. - id) / (MAX_LINES);\n\n\tvec2 position = position * scale + translate\n + positionFract * scale + translateFract\n + position * scaleFract\n + positionFract * scaleFract;\n\n\tgl_Position = vec4(position * 2.0 - 1.0, depth, 1);\n\n\tfragColor = color / 255.;\n\tfragColor.a *= opacity;\n}\n"]),frag:o(["precision highp float;\n#define GLSLIFY 1\n\nvarying vec4 fragColor;\n\nvoid main() {\n\tgl_FragColor = fragColor;\n}\n"]),uniforms:{scale:t.prop("scale"),color:t.prop("fill"),scaleFract:t.prop("scaleFract"),translateFract:t.prop("translateFract"),translate:t.prop("translate"),opacity:t.prop("opacity"),pixelRatio:t.context("pixelRatio"),id:t.prop("id"),viewport:function(t,e){return[e.viewport.x,e.viewport.y,t.viewportWidth,t.viewportHeight]}},attributes:{position:{buffer:t.prop("positionBuffer"),stride:8,offset:8},positionFract:{buffer:t.prop("positionFractBuffer"),stride:8,offset:8}},blend:n.blend,depth:{enable:!1},scissor:n.scissor,stencil:n.stencil,viewport:n.viewport}),rect:a,miter:e}},v.defaults={dashes:null,join:"miter",miterLimit:1,thickness:10,cap:"square",color:"black",opacity:1,overlay:!1,viewport:null,range:null,close:!1,fill:null},v.prototype.render=function(){for(var t,e=[],r=arguments.length;r--;)e[r]=arguments[r];e.length&&(t=this).update.apply(t,e),this.draw()},v.prototype.draw=function(){for(var t=this,e=[],r=arguments.length;r--;)e[r]=arguments[r];return(e.length?e:this.passes).forEach(function(e,r){var n;if(e&&Array.isArray(e))return(n=t).draw.apply(n,e);"number"==typeof e&&(e=t.passes[e]),e&&e.count>1&&e.opacity&&(t.regl._refresh(),e.fill&&e.triangles&&e.triangles.length>2&&t.shaders.fill(e),e.thickness&&(e.scale[0]*e.viewport.width>v.precisionThreshold||e.scale[1]*e.viewport.height>v.precisionThreshold?t.shaders.rect(e):"rect"===e.join||!e.join&&(e.thickness<=2||e.count>=v.maxPoints)?t.shaders.rect(e):t.shaders.miter(e)))}),this},v.prototype.update=function(t){var e=this;if(t){null!=t.length?"number"==typeof t[0]&&(t=[{positions:t}]):Array.isArray(t)||(t=[t]);var r=this.regl,o=this.gl;if(t.forEach(function(t,h){var d=e.passes[h];if(void 0!==t)if(null!==t){if("number"==typeof t[0]&&(t={positions:t}),t=s(t,{positions:"positions points data coords",thickness:"thickness lineWidth lineWidths line-width linewidth width stroke-width strokewidth strokeWidth",join:"lineJoin linejoin join type mode",miterLimit:"miterlimit miterLimit",dashes:"dash dashes dasharray dash-array dashArray",color:"color colour stroke colors colours stroke-color strokeColor",fill:"fill fill-color fillColor",opacity:"alpha opacity",overlay:"overlay crease overlap intersect",close:"closed close closed-path closePath",range:"range dataBox",viewport:"viewport viewBox",hole:"holes hole hollow"}),d||(e.passes[h]=d={id:h,scale:null,scaleFract:null,translate:null,translateFract:null,count:0,hole:[],depth:0,dashLength:1,dashTexture:r.texture({channels:1,data:new Uint8Array([255]),width:1,height:1,mag:"linear",min:"linear"}),colorBuffer:r.buffer({usage:"dynamic",type:"uint8",data:new Uint8Array}),positionBuffer:r.buffer({usage:"dynamic",type:"float",data:new Uint8Array}),positionFractBuffer:r.buffer({usage:"dynamic",type:"float",data:new Uint8Array})},t=i({},v.defaults,t)),null!=t.thickness&&(d.thickness=parseFloat(t.thickness)),null!=t.opacity&&(d.opacity=parseFloat(t.opacity)),null!=t.miterLimit&&(d.miterLimit=parseFloat(t.miterLimit)),null!=t.overlay&&(d.overlay=!!t.overlay,h 1.0 + delta) {\n\t\tdiscard;\n\t}\n\n\talpha -= smoothstep(1.0 - delta, 1.0 + delta, radius);\n\n\tfloat borderRadius = fragBorderRadius;\n\tfloat ratio = smoothstep(borderRadius - delta, borderRadius + delta, radius);\n\tvec4 color = mix(fragColor, fragBorderColor, ratio);\n\tcolor.a *= alpha * opacity;\n\tgl_FragColor = color;\n}\n"]),l.vert=u(["precision highp float;\n#define GLSLIFY 1\n\nattribute float x, y, xFract, yFract;\nattribute float size, borderSize;\nattribute vec4 colorId, borderColorId;\nattribute float isActive;\n\nuniform vec2 scale, scaleFract, translate, translateFract;\nuniform float pixelRatio;\nuniform sampler2D palette;\nuniform vec2 paletteSize;\n\nconst float maxSize = 100.;\n\nvarying vec4 fragColor, fragBorderColor;\nvarying float fragBorderRadius, fragWidth;\n\nbool isDirect = (paletteSize.x < 1.);\n\nvec4 getColor(vec4 id) {\n return isDirect ? id / 255. : texture2D(palette,\n vec2(\n (id.x + .5) / paletteSize.x,\n (id.y + .5) / paletteSize.y\n )\n );\n}\n\nvoid main() {\n // ignore inactive points\n if (isActive == 0.) return;\n\n vec2 position = vec2(x, y);\n vec2 positionFract = vec2(xFract, yFract);\n\n vec4 color = getColor(colorId);\n vec4 borderColor = getColor(borderColorId);\n\n float size = size * maxSize / 255.;\n float borderSize = borderSize * maxSize / 255.;\n\n gl_PointSize = (size + borderSize) * pixelRatio;\n\n vec2 pos = (position + translate) * scale\n + (positionFract + translateFract) * scale\n + (position + translate) * scaleFract\n + (positionFract + translateFract) * scaleFract;\n\n gl_Position = vec4(pos * 2. - 1., 0, 1);\n\n fragBorderRadius = 1. - 2. * borderSize / (size + borderSize);\n fragColor = color;\n fragBorderColor = borderColor.a == 0. || borderSize == 0. ? vec4(color.rgb, 0.) : borderColor;\n fragWidth = 1. / gl_PointSize;\n}\n"]),d&&(l.frag=l.frag.replace("smoothstep","smoothStep"),s.frag=s.frag.replace("smoothstep","smoothStep")),this.drawCircle=t(l)}y.defaults={color:"black",borderColor:"transparent",borderSize:0,size:12,opacity:1,marker:void 0,viewport:null,range:null,pixelSize:null,count:0,offset:0,bounds:null,positions:[],snap:1e4},y.prototype.render=function(){return arguments.length&&this.update.apply(this,arguments),this.draw(),this},y.prototype.draw=function(){for(var t=this,e=arguments.length,r=new Array(e),n=0;nn)?e.tree=l(t,{bounds:h}):n&&n.length&&(e.tree=n),e.tree){var f={primitive:"points",usage:"static",data:e.tree,type:"uint32"};e.elements?e.elements(f):e.elements=s.elements(f)}return a({data:g.float(t),usage:"dynamic"}),i({data:g.fract(t),usage:"dynamic"}),c({data:new Uint8Array(u),type:"uint8",usage:"stream"}),t}},{marker:function(e,r,n){var a=r.activation;if(a.forEach(function(t){return t&&t.destroy&&t.destroy()}),a.length=0,e&&"number"!=typeof e[0]){for(var i=[],o=0,l=Math.min(e.length,r.count);o=0)return i;if(t instanceof Uint8Array||t instanceof Uint8ClampedArray)e=t;else{e=new Uint8Array(t.length);for(var o=0,s=t.length;o4*n&&(this.tooManyColors=!0),this.updatePalette(r),1===a.length?a[0]:a},y.prototype.updatePalette=function(t){if(!this.tooManyColors){var e=this.maxColors,r=this.paletteTexture,n=Math.ceil(.25*t.length/e);if(n>1)for(var a=.25*(t=t.slice()).length%e;a2?(s[0],s[2],n=s[1],a=s[3]):s.length?(n=s[0],a=s[1]):(s.x,n=s.y,s.x+s.width,a=s.y+s.height),l.length>2?(i=l[0],o=l[2],l[1],l[3]):l.length?(i=l[0],o=l[1]):(i=l.x,l.y,o=l.x+l.width,l.y+l.height),[i,n,o,a]}function p(t){if("number"==typeof t)return[t,t,t,t];if(2===t.length)return[t[0],t[1],t[0],t[1]];var e=l(t);return[e.x,e.y,e.x+e.width,e.y+e.height]}e.exports=u,u.prototype.render=function(){for(var t,e=this,r=[],n=arguments.length;n--;)r[n]=arguments[n];return r.length&&(t=this).update.apply(t,r),this.regl.attributes.preserveDrawingBuffer?this.draw():(this.dirty?null==this.planned&&(this.planned=o(function(){e.draw(),e.dirty=!0,e.planned=null})):(this.draw(),this.dirty=!0,o(function(){e.dirty=!1})),this)},u.prototype.update=function(){for(var t,e=[],r=arguments.length;r--;)e[r]=arguments[r];if(e.length){for(var n=0;nT))&&(s.lower||!(k>>=e))<<3,(e|=r=(15<(t>>>=r))<<2)|(r=(3<(t>>>=r))<<1)|t>>>r>>1}function s(){function t(t){t:{for(var e=16;268435456>=e;e*=16)if(t<=e){t=e;break t}t=0}return 0<(e=r[o(t)>>2]).length?e.pop():new ArrayBuffer(t)}function e(t){r[o(t.byteLength)>>2].push(t)}var r=i(8,function(){return[]});return{alloc:t,free:e,allocType:function(e,r){var n=null;switch(e){case 5120:n=new Int8Array(t(r),0,r);break;case 5121:n=new Uint8Array(t(r),0,r);break;case 5122:n=new Int16Array(t(2*r),0,r);break;case 5123:n=new Uint16Array(t(2*r),0,r);break;case 5124:n=new Int32Array(t(4*r),0,r);break;case 5125:n=new Uint32Array(t(4*r),0,r);break;case 5126:n=new Float32Array(t(4*r),0,r);break;default:return null}return n.length!==r?n.subarray(0,r):n},freeType:function(t){e(t.buffer)}}}function l(t){return!!t&&"object"==typeof t&&Array.isArray(t.shape)&&Array.isArray(t.stride)&&"number"==typeof t.offset&&t.shape.length===t.stride.length&&(Array.isArray(t.data)||W(t.data))}function c(t,e,r,n,a,i){for(var o=0;o(a=s)&&(a=n.buffer.byteLength,5123===h?a>>=1:5125===h&&(a>>=2)),n.vertCount=a,a=o,0>o&&(a=4,1===(o=n.buffer.dimension)&&(a=0),2===o&&(a=1),3===o&&(a=4)),n.primType=a}function o(t){n.elementsCount--,delete s[t.id],t.buffer.destroy(),t.buffer=null}var s={},c=0,u={uint8:5121,uint16:5123};e.oes_element_index_uint&&(u.uint32=5125),a.prototype.bind=function(){this.buffer.bind()};var h=[];return{create:function(t,e){function s(t){if(t)if("number"==typeof t)c(t),h.primType=4,h.vertCount=0|t,h.type=5121;else{var e=null,r=35044,n=-1,a=-1,o=0,f=0;Array.isArray(t)||W(t)||l(t)?e=t:("data"in t&&(e=t.data),"usage"in t&&(r=Q[t.usage]),"primitive"in t&&(n=rt[t.primitive]),"count"in t&&(a=0|t.count),"type"in t&&(f=u[t.type]),"length"in t?o=0|t.length:(o=a,5123===f||5122===f?o*=2:5125!==f&&5124!==f||(o*=4))),i(h,e,r,n,a,o,f)}else c(),h.primType=4,h.vertCount=0,h.type=5121;return s}var c=r.create(null,34963,!0),h=new a(c._buffer);return n.elementsCount++,s(t),s._reglType="elements",s._elements=h,s.subdata=function(t,e){return c.subdata(t,e),s},s.destroy=function(){o(h)},s},createStream:function(t){var e=h.pop();return e||(e=new a(r.create(null,34963,!0,!1)._buffer)),i(e,t,35040,-1,-1,0,0),e},destroyStream:function(t){h.push(t)},getElements:function(t){return"function"==typeof t&&t._elements instanceof a?t._elements:null},clear:function(){X(s).forEach(o)}}}function g(t){for(var e=G.allocType(5123,t.length),r=0;r>>31<<15,a=(i<<1>>>24)-127,i=i>>13&1023;e[r]=-24>a?n:-14>a?n+(i+1024>>-14-a):15>=a,r.height>>=a,p(r,n[a]),t.mipmask|=1<e;++e)t.images[e]=null;return t}function C(t){for(var e=t.images,r=0;re){for(var r=0;r=--this.refCount&&F(this)}}),o.profile&&(i.getTotalTextureSize=function(){var t=0;return Object.keys(mt).forEach(function(e){t+=mt[e].stats.size}),t}),{create2D:function(e,r){function n(t,e){var r=a.texInfo;P.call(r);var i=L();return"number"==typeof t?A(i,0|t,"number"==typeof e?0|e:0|t):t?(O(r,t),S(i,t)):A(i,1,1),r.genMipmaps&&(i.mipmask=(i.width<<1)-1),a.mipmask=i.mipmask,c(a,i),a.internalformat=i.internalformat,n.width=i.width,n.height=i.height,D(a),E(i,3553),z(r,3553),R(),C(i),o.profile&&(a.stats.size=k(a.internalformat,a.type,i.width,i.height,r.genMipmaps,!1)),n.format=tt[a.internalformat],n.type=et[a.type],n.mag=rt[r.magFilter],n.min=nt[r.minFilter],n.wrapS=at[r.wrapS],n.wrapT=at[r.wrapT],n}var a=new I(3553);return mt[a.id]=a,i.textureCount++,n(e,r),n.subimage=function(t,e,r,i){e|=0,r|=0,i|=0;var o=m();return c(o,a),o.width=0,o.height=0,p(o,t),o.width=o.width||(a.width>>i)-e,o.height=o.height||(a.height>>i)-r,D(a),d(o,3553,e,r,i),R(),T(o),n},n.resize=function(e,r){var i=0|e,s=0|r||i;if(i===a.width&&s===a.height)return n;n.width=a.width=i,n.height=a.height=s,D(a);for(var l,c=a.channels,u=a.type,h=0;a.mipmask>>h;++h){var f=i>>h,p=s>>h;if(!f||!p)break;l=G.zero.allocType(u,f*p*c),t.texImage2D(3553,h,a.format,f,p,0,a.format,a.type,l),l&&G.zero.freeType(l)}return R(),o.profile&&(a.stats.size=k(a.internalformat,a.type,i,s,!1,!1)),n},n._reglType="texture2d",n._texture=a,o.profile&&(n.stats=a.stats),n.destroy=function(){a.decRef()},n},createCube:function(e,r,n,a,s,l){function h(t,e,r,n,a,i){var s,l=f.texInfo;for(P.call(l),s=0;6>s;++s)g[s]=L();if("number"!=typeof t&&t){if("object"==typeof t)if(e)S(g[0],t),S(g[1],e),S(g[2],r),S(g[3],n),S(g[4],a),S(g[5],i);else if(O(l,t),u(f,t),"faces"in t)for(t=t.faces,s=0;6>s;++s)c(g[s],f),S(g[s],t[s]);else for(s=0;6>s;++s)S(g[s],t)}else for(t=0|t||1,s=0;6>s;++s)A(g[s],t,t);for(c(f,g[0]),f.mipmask=l.genMipmaps?(g[0].width<<1)-1:g[0].mipmask,f.internalformat=g[0].internalformat,h.width=g[0].width,h.height=g[0].height,D(f),s=0;6>s;++s)E(g[s],34069+s);for(z(l,34067),R(),o.profile&&(f.stats.size=k(f.internalformat,f.type,h.width,h.height,l.genMipmaps,!0)),h.format=tt[f.internalformat],h.type=et[f.type],h.mag=rt[l.magFilter],h.min=nt[l.minFilter],h.wrapS=at[l.wrapS],h.wrapT=at[l.wrapT],s=0;6>s;++s)C(g[s]);return h}var f=new I(34067);mt[f.id]=f,i.cubeCount++;var g=Array(6);return h(e,r,n,a,s,l),h.subimage=function(t,e,r,n,a){r|=0,n|=0,a|=0;var i=m();return c(i,f),i.width=0,i.height=0,p(i,e),i.width=i.width||(f.width>>a)-r,i.height=i.height||(f.height>>a)-n,D(f),d(i,34069+t,r,n,a),R(),T(i),h},h.resize=function(e){if((e|=0)!==f.width){h.width=f.width=e,h.height=f.height=e,D(f);for(var r=0;6>r;++r)for(var n=0;f.mipmask>>n;++n)t.texImage2D(34069+r,n,f.format,e>>n,e>>n,0,f.format,f.type,null);return R(),o.profile&&(f.stats.size=k(f.internalformat,f.type,h.width,h.height,!1,!0)),h}},h._reglType="textureCube",h._texture=f,o.profile&&(h.stats=f.stats),h.destroy=function(){f.decRef()},h},clear:function(){for(var e=0;er;++r)if(0!=(e.mipmask&1<>r,e.height>>r,0,e.internalformat,e.type,null);else for(var n=0;6>n;++n)t.texImage2D(34069+n,r,e.internalformat,e.width>>r,e.height>>r,0,e.internalformat,e.type,null);z(e.texInfo,e.target)})}}}function M(t,e,r,n,a,i){function o(t,e,r){this.target=t,this.texture=e,this.renderbuffer=r;var n=t=0;e?(t=e.width,n=e.height):r&&(t=r.width,n=r.height),this.width=t,this.height=n}function s(t){t&&(t.texture&&t.texture._texture.decRef(),t.renderbuffer&&t.renderbuffer._renderbuffer.decRef())}function l(t,e,r){t&&(t.texture?t.texture._texture.refCount+=1:t.renderbuffer._renderbuffer.refCount+=1)}function c(e,r){r&&(r.texture?t.framebufferTexture2D(36160,e,r.target,r.texture._texture.texture,0):t.framebufferRenderbuffer(36160,e,36161,r.renderbuffer._renderbuffer.renderbuffer))}function u(t){var e=3553,r=null,n=null,a=t;return"object"==typeof t&&(a=t.data,"target"in t&&(e=0|t.target)),"texture2d"===(t=a._reglType)?r=a:"textureCube"===t?r=a:"renderbuffer"===t&&(n=a,e=36161),new o(e,r,n)}function h(t,e,r,i,s){return r?((t=n.create2D({width:t,height:e,format:i,type:s}))._texture.refCount=0,new o(3553,t,null)):((t=a.create({width:t,height:e,format:i}))._renderbuffer.refCount=0,new o(36161,null,t))}function f(t){return t&&(t.texture||t.renderbuffer)}function p(t,e,r){t&&(t.texture?t.texture.resize(e,r):t.renderbuffer&&t.renderbuffer.resize(e,r),t.width=e,t.height=r)}function d(){this.id=k++,T[this.id]=this,this.framebuffer=t.createFramebuffer(),this.height=this.width=0,this.colorAttachments=[],this.depthStencilAttachment=this.stencilAttachment=this.depthAttachment=null}function g(t){t.colorAttachments.forEach(s),s(t.depthAttachment),s(t.stencilAttachment),s(t.depthStencilAttachment)}function v(e){t.deleteFramebuffer(e.framebuffer),e.framebuffer=null,i.framebufferCount--,delete T[e.id]}function m(e){var n;t.bindFramebuffer(36160,e.framebuffer);var a=e.colorAttachments;for(n=0;na;++a){for(c=0;ct;++t)r[t].resize(n);return e.width=e.height=n,e},_reglType:"framebufferCube",destroy:function(){r.forEach(function(t){t.destroy()})}})},clear:function(){X(T).forEach(v)},restore:function(){x.cur=null,x.next=null,x.dirty=!0,X(T).forEach(function(e){e.framebuffer=t.createFramebuffer(),m(e)})}})}function A(){this.w=this.z=this.y=this.x=this.state=0,this.buffer=null,this.size=0,this.normalized=!1,this.type=5126,this.divisor=this.stride=this.offset=0}function S(t,e,r,n){function a(t,e,r,n){this.name=t,this.id=e,this.location=r,this.info=n}function i(t,e){for(var r=0;rt&&(t=e.stats.uniformsCount)}),t},r.getMaxAttributesCount=function(){var t=0;return f.forEach(function(e){e.stats.attributesCount>t&&(t=e.stats.attributesCount)}),t}),{clear:function(){var e=t.deleteShader.bind(t);X(c).forEach(e),c={},X(u).forEach(e),u={},f.forEach(function(e){t.deleteProgram(e.program)}),f.length=0,h={},r.shaderCount=0},program:function(t,e,n){var a=h[e];a||(a=h[e]={});var i=a[t];return i||(i=new s(e,t),r.shaderCount++,l(i),a[t]=i,f.push(i)),i},restore:function(){c={},u={};for(var t=0;t"+e+"?"+a+".constant["+e+"]:0;"}).join(""),"}}else{","if(",o,"(",a,".buffer)){",u,"=",s,".createStream(",34962,",",a,".buffer);","}else{",u,"=",s,".getBuffer(",a,".buffer);","}",h,'="type" in ',a,"?",i.glTypes,"[",a,".type]:",u,".dtype;",l.normalized,"=!!",a,".normalized;"),n("size"),n("offset"),n("stride"),n("divisor"),r("}}"),r.exit("if(",l.isStream,"){",s,".destroyStream(",u,");","}"),l})}),o}function M(t,e,r,n,a){var o=_(t),s=function(t,e,r){function n(t){if(t in a){var r=a[t];t=!0;var n,o,s=0|r.x,l=0|r.y;return"width"in r?n=0|r.width:t=!1,"height"in r?o=0|r.height:t=!1,new I(!t&&e&&e.thisDep,!t&&e&&e.contextDep,!t&&e&&e.propDep,function(t,e){var a=t.shared.context,i=n;"width"in r||(i=e.def(a,".","framebufferWidth","-",s));var c=o;return"height"in r||(c=e.def(a,".","framebufferHeight","-",l)),[s,l,i,c]})}if(t in i){var c=i[t];return t=F(c,function(t,e){var r=t.invoke(e,c),n=t.shared.context,a=e.def(r,".x|0"),i=e.def(r,".y|0");return[a,i,e.def('"width" in ',r,"?",r,".width|0:","(",n,".","framebufferWidth","-",a,")"),r=e.def('"height" in ',r,"?",r,".height|0:","(",n,".","framebufferHeight","-",i,")")]}),e&&(t.thisDep=t.thisDep||e.thisDep,t.contextDep=t.contextDep||e.contextDep,t.propDep=t.propDep||e.propDep),t}return e?new I(e.thisDep,e.contextDep,e.propDep,function(t,e){var r=t.shared.context;return[0,0,e.def(r,".","framebufferWidth"),e.def(r,".","framebufferHeight")]}):null}var a=t.static,i=t.dynamic;if(t=n("viewport")){var o=t;t=new I(t.thisDep,t.contextDep,t.propDep,function(t,e){var r=o.append(t,e),n=t.shared.context;return e.set(n,".viewportWidth",r[2]),e.set(n,".viewportHeight",r[3]),r})}return{viewport:t,scissor_box:n("scissor.box")}}(t,o),l=k(t),c=function(t,e){var r=t.static,n=t.dynamic,a={};return nt.forEach(function(t){function e(e,i){if(t in r){var s=e(r[t]);a[o]=R(function(){return s})}else if(t in n){var l=n[t];a[o]=F(l,function(t,e){return i(t,e,t.invoke(e,l))})}}var o=m(t);switch(t){case"cull.enable":case"blend.enable":case"dither":case"stencil.enable":case"depth.enable":case"scissor.enable":case"polygonOffset.enable":case"sample.alpha":case"sample.enable":case"depth.mask":return e(function(t){return t},function(t,e,r){return r});case"depth.func":return e(function(t){return kt[t]},function(t,e,r){return e.def(t.constants.compareFuncs,"[",r,"]")});case"depth.range":return e(function(t){return t},function(t,e,r){return[e.def("+",r,"[0]"),e=e.def("+",r,"[1]")]});case"blend.func":return e(function(t){return[wt["srcRGB"in t?t.srcRGB:t.src],wt["dstRGB"in t?t.dstRGB:t.dst],wt["srcAlpha"in t?t.srcAlpha:t.src],wt["dstAlpha"in t?t.dstAlpha:t.dst]]},function(t,e,r){function n(t,n){return e.def('"',t,n,'" in ',r,"?",r,".",t,n,":",r,".",t)}t=t.constants.blendFuncs;var a=n("src","RGB"),i=n("dst","RGB"),o=(a=e.def(t,"[",a,"]"),e.def(t,"[",n("src","Alpha"),"]"));return[a,i=e.def(t,"[",i,"]"),o,t=e.def(t,"[",n("dst","Alpha"),"]")]});case"blend.equation":return e(function(t){return"string"==typeof t?[J[t],J[t]]:"object"==typeof t?[J[t.rgb],J[t.alpha]]:void 0},function(t,e,r){var n=t.constants.blendEquations,a=e.def(),i=e.def();return(t=t.cond("typeof ",r,'==="string"')).then(a,"=",i,"=",n,"[",r,"];"),t.else(a,"=",n,"[",r,".rgb];",i,"=",n,"[",r,".alpha];"),e(t),[a,i]});case"blend.color":return e(function(t){return i(4,function(e){return+t[e]})},function(t,e,r){return i(4,function(t){return e.def("+",r,"[",t,"]")})});case"stencil.mask":return e(function(t){return 0|t},function(t,e,r){return e.def(r,"|0")});case"stencil.func":return e(function(t){return[kt[t.cmp||"keep"],t.ref||0,"mask"in t?t.mask:-1]},function(t,e,r){return[t=e.def('"cmp" in ',r,"?",t.constants.compareFuncs,"[",r,".cmp]",":",7680),e.def(r,".ref|0"),e=e.def('"mask" in ',r,"?",r,".mask|0:-1")]});case"stencil.opFront":case"stencil.opBack":return e(function(e){return["stencil.opBack"===t?1029:1028,Tt[e.fail||"keep"],Tt[e.zfail||"keep"],Tt[e.zpass||"keep"]]},function(e,r,n){function a(t){return r.def('"',t,'" in ',n,"?",i,"[",n,".",t,"]:",7680)}var i=e.constants.stencilOps;return["stencil.opBack"===t?1029:1028,a("fail"),a("zfail"),a("zpass")]});case"polygonOffset.offset":return e(function(t){return[0|t.factor,0|t.units]},function(t,e,r){return[e.def(r,".factor|0"),e=e.def(r,".units|0")]});case"cull.face":return e(function(t){var e=0;return"front"===t?e=1028:"back"===t&&(e=1029),e},function(t,e,r){return e.def(r,'==="front"?',1028,":",1029)});case"lineWidth":return e(function(t){return t},function(t,e,r){return r});case"frontFace":return e(function(t){return Mt[t]},function(t,e,r){return e.def(r+'==="cw"?2304:2305')});case"colorMask":return e(function(t){return t.map(function(t){return!!t})},function(t,e,r){return i(4,function(t){return"!!"+r+"["+t+"]"})});case"sample.coverage":return e(function(t){return["value"in t?t.value:1,!!t.invert]},function(t,e,r){return[e.def('"value" in ',r,"?+",r,".value:1"),e=e.def("!!",r,".invert")]})}}),a}(t),u=w(t),h=s.viewport;return h&&(c.viewport=h),(s=s[h=m("scissor.box")])&&(c[h]=s),(o={framebuffer:o,draw:l,shader:u,state:c,dirty:s=0>1)",s],");")}function e(){r(l,".drawArraysInstancedANGLE(",[d,g,v,s],");")}p?y?t():(r("if(",p,"){"),t(),r("}else{"),e(),r("}")):e()}function o(){function t(){r(u+".drawElements("+[d,v,m,g+"<<(("+m+"-5121)>>1)"]+");")}function e(){r(u+".drawArrays("+[d,g,v]+");")}p?y?t():(r("if(",p,"){"),t(),r("}else{"),e(),r("}")):e()}var s,l,c=t.shared,u=c.gl,h=c.draw,f=n.draw,p=function(){var a=f.elements,i=e;return a?((a.contextDep&&n.contextDynamic||a.propDep)&&(i=r),a=a.append(t,i)):a=i.def(h,".","elements"),a&&i("if("+a+")"+u+".bindBuffer(34963,"+a+".buffer.buffer);"),a}(),d=a("primitive"),g=a("offset"),v=function(){var a=f.count,i=e;return a?((a.contextDep&&n.contextDynamic||a.propDep)&&(i=r),a=a.append(t,i)):a=i.def(h,".","count"),a}();if("number"==typeof v){if(0===v)return}else r("if(",v,"){"),r.exit("}");Q&&(s=a("instances"),l=t.instancing);var m=p+".type",y=f.elements&&D(f.elements);Q&&("number"!=typeof s||0<=s)?"string"==typeof s?(r("if(",s,">0){"),i(),r("}else if(",s,"<0){"),o(),r("}")):i():o()}function q(t,e,r,n,a){return a=(e=b()).proc("body",a),Q&&(e.instancing=a.def(e.shared.extensions,".angle_instanced_arrays")),t(e,a,r,n),e.compile().body}function H(t,e,r,n){C(t,e),N(t,e,r,n.attributes,function(){return!0}),j(t,e,r,n.uniforms,function(){return!0}),V(t,e,e,r)}function G(t,e,r,n){function a(){return!0}t.batchId="a1",C(t,e),N(t,e,r,n.attributes,a),j(t,e,r,n.uniforms,a),V(t,e,e,r)}function Y(t,e,r,n){function a(t){return t.contextDep&&o||t.propDep}function i(t){return!a(t)}C(t,e);var o=r.contextDep,s=e.def(),l=e.def();t.shared.props=l,t.batchId=s;var c=t.scope(),u=t.scope();e(c.entry,"for(",s,"=0;",s,"<","a1",";++",s,"){",l,"=","a0","[",s,"];",u,"}",c.exit),r.needsContext&&A(t,u,r.context),r.needsFramebuffer&&S(t,u,r.framebuffer),L(t,u,r.state,a),r.profile&&a(r.profile)&&B(t,u,r,!1,!0),n?(N(t,c,r,n.attributes,i),N(t,u,r,n.attributes,a),j(t,c,r,n.uniforms,i),j(t,u,r,n.uniforms,a),V(t,c,u,r)):(e=t.global.def("{}"),n=r.shader.progVar.append(t,u),l=u.def(n,".id"),c=u.def(e,"[",l,"]"),u(t.shared.gl,".useProgram(",n,".program);","if(!",c,"){",c,"=",e,"[",l,"]=",t.link(function(e){return q(G,t,r,e,2)}),"(",n,");}",c,".call(this,a0[",s,"],",s,");"))}function W(t,r){function n(e){var n=r.shader[e];n&&a.set(i.shader,"."+e,n.append(t,a))}var a=t.proc("scope",3);t.batchId="a2";var i=t.shared,o=i.current;A(t,a,r.context),r.framebuffer&&r.framebuffer.append(t,a),z(Object.keys(r.state)).forEach(function(e){var n=r.state[e].append(t,a);v(n)?n.forEach(function(r,n){a.set(t.next[e],"["+n+"]",r)}):a.set(i.next,"."+e,n)}),B(t,a,r,!0,!0),["elements","offset","count","instances","primitive"].forEach(function(e){var n=r.draw[e];n&&a.set(i.draw,"."+e,""+n.append(t,a))}),Object.keys(r.uniforms).forEach(function(n){a.set(i.uniforms,"["+e.id(n)+"]",r.uniforms[n].append(t,a))}),Object.keys(r.attributes).forEach(function(e){var n=r.attributes[e].append(t,a),i=t.scopeAttrib(e);Object.keys(new Z).forEach(function(t){a.set(i,"."+t,n[t])})}),n("vert"),n("frag"),0=--this.refCount&&o(this)},a.profile&&(n.getTotalRenderbufferSize=function(){var t=0;return Object.keys(u).forEach(function(e){t+=u[e].stats.size}),t}),{create:function(e,r){function o(e,r){var n=0,i=0,u=32854;if("object"==typeof e&&e?("shape"in e?(n=0|(i=e.shape)[0],i=0|i[1]):("radius"in e&&(n=i=0|e.radius),"width"in e&&(n=0|e.width),"height"in e&&(i=0|e.height)),"format"in e&&(u=s[e.format])):"number"==typeof e?(n=0|e,i="number"==typeof r?0|r:n):e||(n=i=1),n!==c.width||i!==c.height||u!==c.format)return o.width=c.width=n,o.height=c.height=i,c.format=u,t.bindRenderbuffer(36161,c.renderbuffer),t.renderbufferStorage(36161,u,n,i),a.profile&&(c.stats.size=vt[c.format]*c.width*c.height),o.format=l[c.format],o}var c=new i(t.createRenderbuffer());return u[c.id]=c,n.renderbufferCount++,o(e,r),o.resize=function(e,r){var n=0|e,i=0|r||n;return n===c.width&&i===c.height?o:(o.width=c.width=n,o.height=c.height=i,t.bindRenderbuffer(36161,c.renderbuffer),t.renderbufferStorage(36161,c.format,n,i),a.profile&&(c.stats.size=vt[c.format]*c.width*c.height),o)},o._reglType="renderbuffer",o._renderbuffer=c,a.profile&&(o.stats=c.stats),o.destroy=function(){c.decRef()},o},clear:function(){X(u).forEach(o)},restore:function(){X(u).forEach(function(e){e.renderbuffer=t.createRenderbuffer(),t.bindRenderbuffer(36161,e.renderbuffer),t.renderbufferStorage(36161,e.format,e.width,e.height)}),t.bindRenderbuffer(36161,null)}}},yt=[];yt[6408]=4,yt[6407]=3;var xt=[];xt[5121]=1,xt[5126]=4,xt[36193]=2;var bt=["x","y","z","w"],_t="blend.func blend.equation stencil.func stencil.opFront stencil.opBack sample.coverage viewport scissor.box polygonOffset.offset".split(" "),wt={0:0,1:1,zero:0,one:1,"src color":768,"one minus src color":769,"src alpha":770,"one minus src alpha":771,"dst color":774,"one minus dst color":775,"dst alpha":772,"one minus dst alpha":773,"constant color":32769,"one minus constant color":32770,"constant alpha":32771,"one minus constant alpha":32772,"src alpha saturate":776},kt={never:512,less:513,"<":513,equal:514,"=":514,"==":514,"===":514,lequal:515,"<=":515,greater:516,">":516,notequal:517,"!=":517,"!==":517,gequal:518,">=":518,always:519},Tt={0:0,zero:0,keep:7680,replace:7681,increment:7682,decrement:7683,"increment wrap":34055,"decrement wrap":34056,invert:5386},Mt={cw:2304,ccw:2305},At=new I(!1,!1,!1,function(){});return function(t){function e(){if(0===Z.length)w&&w.update(),$=null;else{$=q.next(e),h();for(var t=Z.length-1;0<=t;--t){var r=Z[t];r&&r(P,null,0)}v.flush(),w&&w.update()}}function r(){!$&&0=Z.length&&n()}}}}function u(){var t=W.viewport,e=W.scissor_box;t[0]=t[1]=e[0]=e[1]=0,P.viewportWidth=P.framebufferWidth=P.drawingBufferWidth=t[2]=e[2]=v.drawingBufferWidth,P.viewportHeight=P.framebufferHeight=P.drawingBufferHeight=t[3]=e[3]=v.drawingBufferHeight}function h(){P.tick+=1,P.time=g(),u(),G.procs.poll()}function f(){u(),G.procs.refresh(),w&&w.update()}function g(){return(H()-k)/1e3}if(!(t=a(t)))return null;var v=t.gl,m=v.getContextAttributes();v.isContextLost();var y=function(t,e){function r(e){var r;e=e.toLowerCase();try{r=n[e]=t.getExtension(e)}catch(t){}return!!r}for(var n={},a=0;ae;++e)tt(j({framebuffer:t.framebuffer.faces[e]},t),l);else tt(t,l);else l(0,t)},prop:U.define.bind(null,1),context:U.define.bind(null,2),this:U.define.bind(null,3),draw:s({}),buffer:function(t){return z.create(t,34962,!1,!1)},elements:function(t){return I.create(t,!1)},texture:R.create2D,cube:R.createCube,renderbuffer:F.create,framebuffer:V.create,framebufferCube:V.createCube,attributes:m,frame:c,on:function(t,e){var r;switch(t){case"frame":return c(e);case"lost":r=J;break;case"restore":r=K;break;case"destroy":r=Q}return r.push(e),{cancel:function(){for(var t=0;t=r)return a.substr(0,r);for(;r>a.length&&e>1;)1&e&&(a+=t),e>>=1,t+=t;return a=(a+=t).substr(0,r)}},{}],503:[function(t,e,r){(function(t){e.exports=t.performance&&t.performance.now?function(){return performance.now()}:Date.now||function(){return+new Date}}).call(this,"undefined"!=typeof global?global:"undefined"!=typeof self?self:"undefined"!=typeof window?window:{})},{}],504:[function(t,e,r){"use strict";e.exports=function(t){for(var e=t.length,r=t[t.length-1],n=e,a=e-2;a>=0;--a){var i=r,o=t[a],s=(r=i+o)-i,l=o-s;l&&(t[--n]=r,r=l)}for(var c=0,a=n;a>1;return["sum(",t(e.slice(0,r)),",",t(e.slice(r)),")"].join("")}(e);var n}function h(t){return new Function("sum","scale","prod","compress",["function robustDeterminant",t,"(m){return compress(",u(c(t)),")};return robustDeterminant",t].join(""))(a,i,n,o)}var f=[function(){return[0]},function(t){return[t[0][0]]}];!function(){for(;f.length>1;return["sum(",c(t.slice(0,e)),",",c(t.slice(e)),")"].join("")}function u(t,e){if("m"===t.charAt(0)){if("w"===e.charAt(0)){var r=t.split("[");return["w",e.substr(1),"m",r[0].substr(1)].join("")}return["prod(",t,",",e,")"].join("")}return u(e,t)}function h(t){if(2===t.length)return[["diff(",u(t[0][0],t[1][1]),",",u(t[1][0],t[0][1]),")"].join("")];for(var e=[],r=0;r0&&r.push(","),r.push("[");for(var o=0;o0&&r.push(","),o===a?r.push("+b[",i,"]"):r.push("+A[",i,"][",o,"]");r.push("]")}r.push("]),")}r.push("det(A)]}return ",e);var s=new Function("det",r.join(""));return s(t<6?n[t]:n)}var o=[function(){return[0]},function(t,e){return[[e[0]],[t[0][0]]]}];!function(){for(;o.length>1;return["sum(",c(t.slice(0,e)),",",c(t.slice(e)),")"].join("")}function u(t){if(2===t.length)return[["sum(prod(",t[0][0],",",t[1][1],"),prod(-",t[0][1],",",t[1][0],"))"].join("")];for(var e=[],r=0;r0){if(i<=0)return o;n=a+i}else{if(!(a<0))return o;if(i>=0)return o;n=-(a+i)}var s=3.3306690738754716e-16*n;return o>=s||o<=-s?o:f(t,e,r)},function(t,e,r,n){var a=t[0]-n[0],i=e[0]-n[0],o=r[0]-n[0],s=t[1]-n[1],l=e[1]-n[1],c=r[1]-n[1],u=t[2]-n[2],h=e[2]-n[2],f=r[2]-n[2],d=i*c,g=o*l,v=o*s,m=a*c,y=a*l,x=i*s,b=u*(d-g)+h*(v-m)+f*(y-x),_=7.771561172376103e-16*((Math.abs(d)+Math.abs(g))*Math.abs(u)+(Math.abs(v)+Math.abs(m))*Math.abs(h)+(Math.abs(y)+Math.abs(x))*Math.abs(f));return b>_||-b>_?b:p(t,e,r,n)}];function g(t){var e=d[t.length];return e||(e=d[t.length]=h(t.length)),e.apply(void 0,t)}!function(){for(;d.length<=s;)d.push(h(d.length));for(var t=[],r=["slow"],n=0;n<=s;++n)t.push("a"+n),r.push("o"+n);var a=["function getOrientation(",t.join(),"){switch(arguments.length){case 0:case 1:return 0;"];for(n=2;n<=s;++n)a.push("case ",n,":return o",n,"(",t.slice(0,n).join(),");");a.push("}var s=new Array(arguments.length);for(var i=0;i0&&o>0||i<0&&o<0)return!1;var s=n(r,t,e),l=n(a,t,e);if(s>0&&l>0||s<0&&l<0)return!1;if(0===i&&0===o&&0===s&&0===l)return function(t,e,r,n){for(var a=0;a<2;++a){var i=t[a],o=e[a],s=Math.min(i,o),l=Math.max(i,o),c=r[a],u=n[a],h=Math.min(c,u),f=Math.max(c,u);if(f=n?(a=h,(l+=1)=n?(a=h,(l+=1)0?1:0}},{}],516:[function(t,e,r){"use strict";e.exports=function(t){return a(n(t))};var n=t("boundary-cells"),a=t("reduce-simplicial-complex")},{"boundary-cells":97,"reduce-simplicial-complex":491}],517:[function(t,e,r){"use strict";e.exports=function(t,e,r,s){r=r||0,"undefined"==typeof s&&(s=function(t){for(var e=t.length,r=0,n=0;n>1,v=E[2*m+1];","if(v===b){return m}","if(b0&&l.push(","),l.push("[");for(var n=0;n0&&l.push(","),l.push("B(C,E,c[",a[0],"],c[",a[1],"])")}l.push("]")}l.push(");")}}for(var i=t+1;i>1;--i){i>1,s=i(t[o],e);s<=0?(0===s&&(a=o),r=o+1):s>0&&(n=o-1)}return a}function u(t,e){for(var r=new Array(t.length),a=0,o=r.length;a=t.length||0!==i(t[v],s)););}return r}function h(t,e){if(e<0)return[];for(var r=[],a=(1<>>u&1&&c.push(a[u]);e.push(c)}return s(e)},r.skeleton=h,r.boundary=function(t){for(var e=[],r=0,n=t.length;r>1:(t>>1)-1}function x(t){for(var e=m(t);;){var r=e,n=2*t+1,a=2*(t+1),i=t;if(n0;){var r=y(t);if(r>=0){var n=m(r);if(e0){var t=T[0];return v(0,S-1),S-=1,x(0),t}return-1}function w(t,e){var r=T[t];return c[r]===e?t:(c[r]=-1/0,b(t),_(),c[r]=e,b((S+=1)-1))}function k(t){if(!u[t]){u[t]=!0;var e=s[t],r=l[t];s[r]>=0&&(s[r]=e),l[e]>=0&&(l[e]=r),M[e]>=0&&w(M[e],g(e)),M[r]>=0&&w(M[r],g(r))}}for(var T=[],M=new Array(i),h=0;h>1;h>=0;--h)x(h);for(;;){var E=_();if(E<0||c[E]>r)break;k(E)}for(var L=[],h=0;h=0&&r>=0&&e!==r){var n=M[e],a=M[r];n!==a&&P.push([n,a])}}),a.unique(a.normalize(P)),{positions:L,edges:P}};var n=t("robust-orientation"),a=t("simplicial-complex")},{"robust-orientation":509,"simplicial-complex":521}],524:[function(t,e,r){"use strict";e.exports=function(t,e){var r,i,o,s;if(e[0][0]e[1][0]))return a(e,t);r=e[1],i=e[0]}if(t[0][0]t[1][0]))return-a(t,e);o=t[1],s=t[0]}var l=n(r,i,s),c=n(r,i,o);if(l<0){if(c<=0)return l}else if(l>0){if(c>=0)return l}else if(c)return c;if(l=n(s,o,i),c=n(s,o,r),l<0){if(c<=0)return l}else if(l>0){if(c>=0)return l}else if(c)return c;return i[0]-s[0]};var n=t("robust-orientation");function a(t,e){var r,a,i,o;if(e[0][0]e[1][0])){var s=Math.min(t[0][1],t[1][1]),l=Math.max(t[0][1],t[1][1]),c=Math.min(e[0][1],e[1][1]),u=Math.max(e[0][1],e[1][1]);return lu?s-u:l-u}r=e[1],a=e[0]}t[0][1]0)if(e[0]!==o[1][0])r=t,t=t.right;else{if(l=c(t.right,e))return l;t=t.left}else{if(e[0]!==o[1][0])return t;var l;if(l=c(t.right,e))return l;t=t.left}}return r}function u(t,e,r,n){this.y=t,this.index=e,this.start=r,this.closed=n}function h(t,e,r,n){this.x=t,this.segment=e,this.create=r,this.index=n}s.prototype.castUp=function(t){var e=n.le(this.coordinates,t[0]);if(e<0)return-1;this.slabs[e];var r=c(this.slabs[e],t),a=-1;if(r&&(a=r.value),this.coordinates[e]===t[0]){var s=null;if(r&&(s=r.key),e>0){var u=c(this.slabs[e-1],t);u&&(s?o(u.key,s)>0&&(s=u.key,a=u.value):(a=u.value,s=u.key))}var h=this.horizontal[e];if(h.length>0){var f=n.ge(h,t[1],l);if(f=h.length)return a;p=h[f]}}if(p.start)if(s){var d=i(s[0],s[1],[t[0],p.y]);s[0][0]>s[1][0]&&(d=-d),d>0&&(a=p.index)}else a=p.index;else p.y!==t[1]&&(a=p.index)}}}return a}},{"./lib/order-segments":524,"binary-search-bounds":93,"functional-red-black-tree":233,"robust-orientation":509}],526:[function(t,e,r){"use strict";var n=t("robust-dot-product"),a=t("robust-sum");function i(t,e){var r=a(n(t,e),[e[e.length-1]]);return r[r.length-1]}function o(t,e,r,n){var a=-e/(n-e);a<0?a=0:a>1&&(a=1);for(var i=1-a,o=t.length,s=new Array(o),l=0;l0||a>0&&u<0){var h=o(s,u,l,a);r.push(h),n.push(h.slice())}u<0?n.push(l.slice()):u>0?r.push(l.slice()):(r.push(l.slice()),n.push(l.slice())),a=u}return{positive:r,negative:n}},e.exports.positive=function(t,e){for(var r=[],n=i(t[t.length-1],e),a=t[t.length-1],s=t[0],l=0;l0||n>0&&c<0)&&r.push(o(a,c,s,n)),c>=0&&r.push(s.slice()),n=c}return r},e.exports.negative=function(t,e){for(var r=[],n=i(t[t.length-1],e),a=t[t.length-1],s=t[0],l=0;l0||n>0&&c<0)&&r.push(o(a,c,s,n)),c<=0&&r.push(s.slice()),n=c}return r}},{"robust-dot-product":506,"robust-sum":514}],527:[function(t,e,r){!function(){"use strict";var t={not_string:/[^s]/,not_bool:/[^t]/,not_type:/[^T]/,not_primitive:/[^v]/,number:/[diefg]/,numeric_arg:/[bcdiefguxX]/,json:/[j]/,not_json:/[^j]/,text:/^[^\x25]+/,modulo:/^\x25{2}/,placeholder:/^\x25(?:([1-9]\d*)\$|\(([^)]+)\))?(\+)?(0|'[^$])?(-)?(\d+)?(?:\.(\d+))?([b-gijostTuvxX])/,key:/^([a-z_][a-z_\d]*)/i,key_access:/^\.([a-z_][a-z_\d]*)/i,index_access:/^\[(\d+)\]/,sign:/^[+-]/};function e(r){return function(r,n){var a,i,o,s,l,c,u,h,f,p=1,d=r.length,g="";for(i=0;i=0),s.type){case"b":a=parseInt(a,10).toString(2);break;case"c":a=String.fromCharCode(parseInt(a,10));break;case"d":case"i":a=parseInt(a,10);break;case"j":a=JSON.stringify(a,null,s.width?parseInt(s.width):0);break;case"e":a=s.precision?parseFloat(a).toExponential(s.precision):parseFloat(a).toExponential();break;case"f":a=s.precision?parseFloat(a).toFixed(s.precision):parseFloat(a);break;case"g":a=s.precision?String(Number(a.toPrecision(s.precision))):parseFloat(a);break;case"o":a=(parseInt(a,10)>>>0).toString(8);break;case"s":a=String(a),a=s.precision?a.substring(0,s.precision):a;break;case"t":a=String(!!a),a=s.precision?a.substring(0,s.precision):a;break;case"T":a=Object.prototype.toString.call(a).slice(8,-1).toLowerCase(),a=s.precision?a.substring(0,s.precision):a;break;case"u":a=parseInt(a,10)>>>0;break;case"v":a=a.valueOf(),a=s.precision?a.substring(0,s.precision):a;break;case"x":a=(parseInt(a,10)>>>0).toString(16);break;case"X":a=(parseInt(a,10)>>>0).toString(16).toUpperCase()}t.json.test(s.type)?g+=a:(!t.number.test(s.type)||h&&!s.sign?f="":(f=h?"+":"-",a=a.toString().replace(t.sign,"")),c=s.pad_char?"0"===s.pad_char?"0":s.pad_char.charAt(1):" ",u=s.width-(f+a).length,l=s.width&&u>0?c.repeat(u):"",g+=s.align?f+a+l:"0"===c?f+l+a:l+f+a)}return g}(function(e){if(a[e])return a[e];var r,n=e,i=[],o=0;for(;n;){if(null!==(r=t.text.exec(n)))i.push(r[0]);else if(null!==(r=t.modulo.exec(n)))i.push("%");else{if(null===(r=t.placeholder.exec(n)))throw new SyntaxError("[sprintf] unexpected placeholder");if(r[2]){o|=1;var s=[],l=r[2],c=[];if(null===(c=t.key.exec(l)))throw new SyntaxError("[sprintf] failed to parse named argument key");for(s.push(c[1]);""!==(l=l.substring(c[0].length));)if(null!==(c=t.key_access.exec(l)))s.push(c[1]);else{if(null===(c=t.index_access.exec(l)))throw new SyntaxError("[sprintf] failed to parse named argument key");s.push(c[1])}r[2]=s}else o|=2;if(3===o)throw new Error("[sprintf] mixing positional and named placeholders is not (yet) supported");i.push({placeholder:r[0],param_no:r[1],keys:r[2],sign:r[3],pad_char:r[4],align:r[5],width:r[6],precision:r[7],type:r[8]})}n=n.substring(r[0].length)}return a[e]=i}(r),arguments)}function n(t,r){return e.apply(null,[t].concat(r||[]))}var a=Object.create(null);"undefined"!=typeof r&&(r.sprintf=e,r.vsprintf=n),"undefined"!=typeof window&&(window.sprintf=e,window.vsprintf=n)}()},{}],528:[function(t,e,r){"use strict";var n=t("parenthesis");e.exports=function(t,e,r){if(null==t)throw Error("First argument should be a string");if(null==e)throw Error("Separator should be a string or a RegExp");r?("string"==typeof r||Array.isArray(r))&&(r={ignore:r}):r={},null==r.escape&&(r.escape=!0),null==r.ignore?r.ignore=["[]","()","{}","<>",'""',"''","``","\u201c\u201d","\xab\xbb"]:("string"==typeof r.ignore&&(r.ignore=[r.ignore]),r.ignore=r.ignore.map(function(t){return 1===t.length&&(t+=t),t}));var a=n.parse(t,{flat:!0,brackets:r.ignore}),i=a[0].split(e);if(r.escape){for(var o=[],s=0;s0;){e=c[c.length-1];var p=t[e];if(i[e]=0&&s[e].push(o[g])}i[e]=d}else{if(n[e]===r[e]){for(var v=[],m=[],y=0,d=l.length-1;d>=0;--d){var x=l[d];if(a[x]=!1,v.push(x),m.push(s[x]),y+=s[x].length,o[x]=h.length,x===e){l.length=d;break}}h.push(v);for(var b=new Array(y),d=0;d c)|0 },"),"generic"===e&&i.push("getters:[0],");for(var s=[],l=[],c=0;c>>7){");for(var c=0;c<1<<(1<128&&c%128==0){h.length>0&&f.push("}}");var p="vExtra"+h.length;i.push("case ",c>>>7,":",p,"(m&0x7f,",l.join(),");break;"),f=["function ",p,"(m,",l.join(),"){switch(m){"],h.push(f)}f.push("case ",127&c,":");for(var d=new Array(r),g=new Array(r),v=new Array(r),m=new Array(r),y=0,x=0;xx)&&!(c&1<<_)!=!(c&1<0&&(M="+"+v[b]+"*c");var A=d[b].length/y*.5,S=.5+m[b]/y*.5;T.push("d"+b+"-"+S+"-"+A+"*("+d[b].join("+")+M+")/("+g[b].join("+")+")")}f.push("a.push([",T.join(),"]);","break;")}i.push("}},"),h.length>0&&f.push("}}");for(var E=[],c=0;c<1<1&&(i=1),i<-1&&(i=-1),a*Math.acos(i)};r.default=function(t){var e=t.px,r=t.py,l=t.cx,c=t.cy,u=t.rx,h=t.ry,f=t.xAxisRotation,p=void 0===f?0:f,d=t.largeArcFlag,g=void 0===d?0:d,v=t.sweepFlag,m=void 0===v?0:v,y=[];if(0===u||0===h)return[];var x=Math.sin(p*a/360),b=Math.cos(p*a/360),_=b*(e-l)/2+x*(r-c)/2,w=-x*(e-l)/2+b*(r-c)/2;if(0===_&&0===w)return[];u=Math.abs(u),h=Math.abs(h);var k=Math.pow(_,2)/Math.pow(u,2)+Math.pow(w,2)/Math.pow(h,2);k>1&&(u*=Math.sqrt(k),h*=Math.sqrt(k));var T=function(t,e,r,n,i,o,l,c,u,h,f,p){var d=Math.pow(i,2),g=Math.pow(o,2),v=Math.pow(f,2),m=Math.pow(p,2),y=d*g-d*m-g*v;y<0&&(y=0),y/=d*m+g*v;var x=(y=Math.sqrt(y)*(l===c?-1:1))*i/o*p,b=y*-o/i*f,_=h*x-u*b+(t+r)/2,w=u*x+h*b+(e+n)/2,k=(f-x)/i,T=(p-b)/o,M=(-f-x)/i,A=(-p-b)/o,S=s(1,0,k,T),E=s(k,T,M,A);return 0===c&&E>0&&(E-=a),1===c&&E<0&&(E+=a),[_,w,S,E]}(e,r,l,c,u,h,g,m,x,b,_,w),M=n(T,4),A=M[0],S=M[1],E=M[2],L=M[3],C=Math.abs(L)/(a/4);Math.abs(1-C)<1e-7&&(C=1);var P=Math.max(Math.ceil(C),1);L/=P;for(var O=0;Oe[2]&&(e[2]=c[u+0]),c[u+1]>e[3]&&(e[3]=c[u+1]);return e}},{"abs-svg-path":63,assert:70,"is-svg-path":426,"normalize-svg-path":533,"parse-svg-path":462}],533:[function(t,e,r){"use strict";e.exports=function(t){for(var e,r=[],o=0,s=0,l=0,c=0,u=null,h=null,f=0,p=0,d=0,g=t.length;d4?(o=v[v.length-4],s=v[v.length-3]):(o=f,s=p),r.push(v)}return r};var n=t("svg-arc-to-cubic-bezier");function a(t,e,r,n){return["C",t,e,r,n,r,n]}function i(t,e,r,n,a,i){return["C",t/3+2/3*r,e/3+2/3*n,a/3+2/3*r,i/3+2/3*n,a,i]}},{"svg-arc-to-cubic-bezier":531}],534:[function(t,e,r){"use strict";var n,a=t("svg-path-bounds"),i=t("parse-svg-path"),o=t("draw-svg-path"),s=t("is-svg-path"),l=t("bitmap-sdf"),c=document.createElement("canvas"),u=c.getContext("2d");e.exports=function(t,e){if(!s(t))throw Error("Argument should be valid svg path string");e||(e={});var r,h;e.shape?(r=e.shape[0],h=e.shape[1]):(r=c.width=e.w||e.width||200,h=c.height=e.h||e.height||200);var f=Math.min(r,h),p=e.stroke||0,d=e.viewbox||e.viewBox||a(t),g=[r/(d[2]-d[0]),h/(d[3]-d[1])],v=Math.min(g[0]||0,g[1]||0)/2;u.fillStyle="black",u.fillRect(0,0,r,h),u.fillStyle="white",p&&("number"!=typeof p&&(p=1),u.strokeStyle=p>0?"white":"black",u.lineWidth=Math.abs(p));if(u.translate(.5*r,.5*h),u.scale(v,v),function(){if(null!=n)return n;var t=document.createElement("canvas").getContext("2d");if(t.canvas.width=t.canvas.height=1,!window.Path2D)return n=!1;var e=new Path2D("M0,0h1v1h-1v-1Z");t.fillStyle="black",t.fill(e);var r=t.getImageData(0,0,1,1);return n=r&&r.data&&255===r.data[3]}()){var m=new Path2D(t);u.fill(m),p&&u.stroke(m)}else{var y=i(t);o(u,y),u.fill(),p&&u.stroke()}return u.setTransform(1,0,0,1,0,0),l(u,{cutoff:null!=e.cutoff?e.cutoff:.5,radius:null!=e.radius?e.radius:.5*f})}},{"bitmap-sdf":95,"draw-svg-path":170,"is-svg-path":426,"parse-svg-path":462,"svg-path-bounds":532}],535:[function(t,e,r){(function(r){"use strict";e.exports=function t(e,r,a){var a=a||{};var o=i[e];o||(o=i[e]={" ":{data:new Float32Array(0),shape:.2}});var s=o[r];if(!s)if(r.length<=1||!/\d/.test(r))s=o[r]=function(t){for(var e=t.cells,r=t.positions,n=new Float32Array(6*e.length),a=0,i=0,o=0;o0&&(h+=.02);for(var p=new Float32Array(u),d=0,g=-.5*h,f=0;f1&&(r-=1),r<1/6?t+6*(e-t)*r:r<.5?e:r<2/3?t+(e-t)*(2/3-r)*6:t}if(t=C(t,360),e=C(e,100),r=C(r,100),0===e)n=a=i=r;else{var s=r<.5?r*(1+e):r+e-r*e,l=2*r-s;n=o(l,s,t+1/3),a=o(l,s,t),i=o(l,s,t-1/3)}return{r:255*n,g:255*a,b:255*i}}(e.h,l,u),h=!0,f="hsl"),e.hasOwnProperty("a")&&(i=e.a));var p,d,g;return i=L(i),{ok:h,format:e.format||f,r:o(255,s(a.r,0)),g:o(255,s(a.g,0)),b:o(255,s(a.b,0)),a:i}}(e);this._originalInput=e,this._r=u.r,this._g=u.g,this._b=u.b,this._a=u.a,this._roundA=i(100*this._a)/100,this._format=l.format||u.format,this._gradientType=l.gradientType,this._r<1&&(this._r=i(this._r)),this._g<1&&(this._g=i(this._g)),this._b<1&&(this._b=i(this._b)),this._ok=u.ok,this._tc_id=a++}function u(t,e,r){t=C(t,255),e=C(e,255),r=C(r,255);var n,a,i=s(t,e,r),l=o(t,e,r),c=(i+l)/2;if(i==l)n=a=0;else{var u=i-l;switch(a=c>.5?u/(2-i-l):u/(i+l),i){case t:n=(e-r)/u+(e>1)+720)%360;--e;)n.h=(n.h+a)%360,i.push(c(n));return i}function A(t,e){e=e||6;for(var r=c(t).toHsv(),n=r.h,a=r.s,i=r.v,o=[],s=1/e;e--;)o.push(c({h:n,s:a,v:i})),i=(i+s)%1;return o}c.prototype={isDark:function(){return this.getBrightness()<128},isLight:function(){return!this.isDark()},isValid:function(){return this._ok},getOriginalInput:function(){return this._originalInput},getFormat:function(){return this._format},getAlpha:function(){return this._a},getBrightness:function(){var t=this.toRgb();return(299*t.r+587*t.g+114*t.b)/1e3},getLuminance:function(){var e,r,n,a=this.toRgb();return e=a.r/255,r=a.g/255,n=a.b/255,.2126*(e<=.03928?e/12.92:t.pow((e+.055)/1.055,2.4))+.7152*(r<=.03928?r/12.92:t.pow((r+.055)/1.055,2.4))+.0722*(n<=.03928?n/12.92:t.pow((n+.055)/1.055,2.4))},setAlpha:function(t){return this._a=L(t),this._roundA=i(100*this._a)/100,this},toHsv:function(){var t=h(this._r,this._g,this._b);return{h:360*t.h,s:t.s,v:t.v,a:this._a}},toHsvString:function(){var t=h(this._r,this._g,this._b),e=i(360*t.h),r=i(100*t.s),n=i(100*t.v);return 1==this._a?"hsv("+e+", "+r+"%, "+n+"%)":"hsva("+e+", "+r+"%, "+n+"%, "+this._roundA+")"},toHsl:function(){var t=u(this._r,this._g,this._b);return{h:360*t.h,s:t.s,l:t.l,a:this._a}},toHslString:function(){var t=u(this._r,this._g,this._b),e=i(360*t.h),r=i(100*t.s),n=i(100*t.l);return 1==this._a?"hsl("+e+", "+r+"%, "+n+"%)":"hsla("+e+", "+r+"%, "+n+"%, "+this._roundA+")"},toHex:function(t){return f(this._r,this._g,this._b,t)},toHexString:function(t){return"#"+this.toHex(t)},toHex8:function(t){return function(t,e,r,n,a){var o=[z(i(t).toString(16)),z(i(e).toString(16)),z(i(r).toString(16)),z(D(n))];if(a&&o[0].charAt(0)==o[0].charAt(1)&&o[1].charAt(0)==o[1].charAt(1)&&o[2].charAt(0)==o[2].charAt(1)&&o[3].charAt(0)==o[3].charAt(1))return o[0].charAt(0)+o[1].charAt(0)+o[2].charAt(0)+o[3].charAt(0);return o.join("")}(this._r,this._g,this._b,this._a,t)},toHex8String:function(t){return"#"+this.toHex8(t)},toRgb:function(){return{r:i(this._r),g:i(this._g),b:i(this._b),a:this._a}},toRgbString:function(){return 1==this._a?"rgb("+i(this._r)+", "+i(this._g)+", "+i(this._b)+")":"rgba("+i(this._r)+", "+i(this._g)+", "+i(this._b)+", "+this._roundA+")"},toPercentageRgb:function(){return{r:i(100*C(this._r,255))+"%",g:i(100*C(this._g,255))+"%",b:i(100*C(this._b,255))+"%",a:this._a}},toPercentageRgbString:function(){return 1==this._a?"rgb("+i(100*C(this._r,255))+"%, "+i(100*C(this._g,255))+"%, "+i(100*C(this._b,255))+"%)":"rgba("+i(100*C(this._r,255))+"%, "+i(100*C(this._g,255))+"%, "+i(100*C(this._b,255))+"%, "+this._roundA+")"},toName:function(){return 0===this._a?"transparent":!(this._a<1)&&(E[f(this._r,this._g,this._b,!0)]||!1)},toFilter:function(t){var e="#"+p(this._r,this._g,this._b,this._a),r=e,n=this._gradientType?"GradientType = 1, ":"";if(t){var a=c(t);r="#"+p(a._r,a._g,a._b,a._a)}return"progid:DXImageTransform.Microsoft.gradient("+n+"startColorstr="+e+",endColorstr="+r+")"},toString:function(t){var e=!!t;t=t||this._format;var r=!1,n=this._a<1&&this._a>=0;return e||!n||"hex"!==t&&"hex6"!==t&&"hex3"!==t&&"hex4"!==t&&"hex8"!==t&&"name"!==t?("rgb"===t&&(r=this.toRgbString()),"prgb"===t&&(r=this.toPercentageRgbString()),"hex"!==t&&"hex6"!==t||(r=this.toHexString()),"hex3"===t&&(r=this.toHexString(!0)),"hex4"===t&&(r=this.toHex8String(!0)),"hex8"===t&&(r=this.toHex8String()),"name"===t&&(r=this.toName()),"hsl"===t&&(r=this.toHslString()),"hsv"===t&&(r=this.toHsvString()),r||this.toHexString()):"name"===t&&0===this._a?this.toName():this.toRgbString()},clone:function(){return c(this.toString())},_applyModification:function(t,e){var r=t.apply(null,[this].concat([].slice.call(e)));return this._r=r._r,this._g=r._g,this._b=r._b,this.setAlpha(r._a),this},lighten:function(){return this._applyModification(m,arguments)},brighten:function(){return this._applyModification(y,arguments)},darken:function(){return this._applyModification(x,arguments)},desaturate:function(){return this._applyModification(d,arguments)},saturate:function(){return this._applyModification(g,arguments)},greyscale:function(){return this._applyModification(v,arguments)},spin:function(){return this._applyModification(b,arguments)},_applyCombination:function(t,e){return t.apply(null,[this].concat([].slice.call(e)))},analogous:function(){return this._applyCombination(M,arguments)},complement:function(){return this._applyCombination(_,arguments)},monochromatic:function(){return this._applyCombination(A,arguments)},splitcomplement:function(){return this._applyCombination(T,arguments)},triad:function(){return this._applyCombination(w,arguments)},tetrad:function(){return this._applyCombination(k,arguments)}},c.fromRatio=function(t,e){if("object"==typeof t){var r={};for(var n in t)t.hasOwnProperty(n)&&(r[n]="a"===n?t[n]:I(t[n]));t=r}return c(t,e)},c.equals=function(t,e){return!(!t||!e)&&c(t).toRgbString()==c(e).toRgbString()},c.random=function(){return c.fromRatio({r:l(),g:l(),b:l()})},c.mix=function(t,e,r){r=0===r?0:r||50;var n=c(t).toRgb(),a=c(e).toRgb(),i=r/100;return c({r:(a.r-n.r)*i+n.r,g:(a.g-n.g)*i+n.g,b:(a.b-n.b)*i+n.b,a:(a.a-n.a)*i+n.a})},c.readability=function(e,r){var n=c(e),a=c(r);return(t.max(n.getLuminance(),a.getLuminance())+.05)/(t.min(n.getLuminance(),a.getLuminance())+.05)},c.isReadable=function(t,e,r){var n,a,i=c.readability(t,e);switch(a=!1,(n=function(t){var e,r;e=((t=t||{level:"AA",size:"small"}).level||"AA").toUpperCase(),r=(t.size||"small").toLowerCase(),"AA"!==e&&"AAA"!==e&&(e="AA");"small"!==r&&"large"!==r&&(r="small");return{level:e,size:r}}(r)).level+n.size){case"AAsmall":case"AAAlarge":a=i>=4.5;break;case"AAlarge":a=i>=3;break;case"AAAsmall":a=i>=7}return a},c.mostReadable=function(t,e,r){var n,a,i,o,s=null,l=0;a=(r=r||{}).includeFallbackColors,i=r.level,o=r.size;for(var u=0;ul&&(l=n,s=c(e[u]));return c.isReadable(t,s,{level:i,size:o})||!a?s:(r.includeFallbackColors=!1,c.mostReadable(t,["#fff","#000"],r))};var S=c.names={aliceblue:"f0f8ff",antiquewhite:"faebd7",aqua:"0ff",aquamarine:"7fffd4",azure:"f0ffff",beige:"f5f5dc",bisque:"ffe4c4",black:"000",blanchedalmond:"ffebcd",blue:"00f",blueviolet:"8a2be2",brown:"a52a2a",burlywood:"deb887",burntsienna:"ea7e5d",cadetblue:"5f9ea0",chartreuse:"7fff00",chocolate:"d2691e",coral:"ff7f50",cornflowerblue:"6495ed",cornsilk:"fff8dc",crimson:"dc143c",cyan:"0ff",darkblue:"00008b",darkcyan:"008b8b",darkgoldenrod:"b8860b",darkgray:"a9a9a9",darkgreen:"006400",darkgrey:"a9a9a9",darkkhaki:"bdb76b",darkmagenta:"8b008b",darkolivegreen:"556b2f",darkorange:"ff8c00",darkorchid:"9932cc",darkred:"8b0000",darksalmon:"e9967a",darkseagreen:"8fbc8f",darkslateblue:"483d8b",darkslategray:"2f4f4f",darkslategrey:"2f4f4f",darkturquoise:"00ced1",darkviolet:"9400d3",deeppink:"ff1493",deepskyblue:"00bfff",dimgray:"696969",dimgrey:"696969",dodgerblue:"1e90ff",firebrick:"b22222",floralwhite:"fffaf0",forestgreen:"228b22",fuchsia:"f0f",gainsboro:"dcdcdc",ghostwhite:"f8f8ff",gold:"ffd700",goldenrod:"daa520",gray:"808080",green:"008000",greenyellow:"adff2f",grey:"808080",honeydew:"f0fff0",hotpink:"ff69b4",indianred:"cd5c5c",indigo:"4b0082",ivory:"fffff0",khaki:"f0e68c",lavender:"e6e6fa",lavenderblush:"fff0f5",lawngreen:"7cfc00",lemonchiffon:"fffacd",lightblue:"add8e6",lightcoral:"f08080",lightcyan:"e0ffff",lightgoldenrodyellow:"fafad2",lightgray:"d3d3d3",lightgreen:"90ee90",lightgrey:"d3d3d3",lightpink:"ffb6c1",lightsalmon:"ffa07a",lightseagreen:"20b2aa",lightskyblue:"87cefa",lightslategray:"789",lightslategrey:"789",lightsteelblue:"b0c4de",lightyellow:"ffffe0",lime:"0f0",limegreen:"32cd32",linen:"faf0e6",magenta:"f0f",maroon:"800000",mediumaquamarine:"66cdaa",mediumblue:"0000cd",mediumorchid:"ba55d3",mediumpurple:"9370db",mediumseagreen:"3cb371",mediumslateblue:"7b68ee",mediumspringgreen:"00fa9a",mediumturquoise:"48d1cc",mediumvioletred:"c71585",midnightblue:"191970",mintcream:"f5fffa",mistyrose:"ffe4e1",moccasin:"ffe4b5",navajowhite:"ffdead",navy:"000080",oldlace:"fdf5e6",olive:"808000",olivedrab:"6b8e23",orange:"ffa500",orangered:"ff4500",orchid:"da70d6",palegoldenrod:"eee8aa",palegreen:"98fb98",paleturquoise:"afeeee",palevioletred:"db7093",papayawhip:"ffefd5",peachpuff:"ffdab9",peru:"cd853f",pink:"ffc0cb",plum:"dda0dd",powderblue:"b0e0e6",purple:"800080",rebeccapurple:"663399",red:"f00",rosybrown:"bc8f8f",royalblue:"4169e1",saddlebrown:"8b4513",salmon:"fa8072",sandybrown:"f4a460",seagreen:"2e8b57",seashell:"fff5ee",sienna:"a0522d",silver:"c0c0c0",skyblue:"87ceeb",slateblue:"6a5acd",slategray:"708090",slategrey:"708090",snow:"fffafa",springgreen:"00ff7f",steelblue:"4682b4",tan:"d2b48c",teal:"008080",thistle:"d8bfd8",tomato:"ff6347",turquoise:"40e0d0",violet:"ee82ee",wheat:"f5deb3",white:"fff",whitesmoke:"f5f5f5",yellow:"ff0",yellowgreen:"9acd32"},E=c.hexNames=function(t){var e={};for(var r in t)t.hasOwnProperty(r)&&(e[t[r]]=r);return e}(S);function L(t){return t=parseFloat(t),(isNaN(t)||t<0||t>1)&&(t=1),t}function C(e,r){(function(t){return"string"==typeof t&&-1!=t.indexOf(".")&&1===parseFloat(t)})(e)&&(e="100%");var n=function(t){return"string"==typeof t&&-1!=t.indexOf("%")}(e);return e=o(r,s(0,parseFloat(e))),n&&(e=parseInt(e*r,10)/100),t.abs(e-r)<1e-6?1:e%r/parseFloat(r)}function P(t){return o(1,s(0,t))}function O(t){return parseInt(t,16)}function z(t){return 1==t.length?"0"+t:""+t}function I(t){return t<=1&&(t=100*t+"%"),t}function D(e){return t.round(255*parseFloat(e)).toString(16)}function R(t){return O(t)/255}var F,B,N,j=(B="[\\s|\\(]+("+(F="(?:[-\\+]?\\d*\\.\\d+%?)|(?:[-\\+]?\\d+%?)")+")[,|\\s]+("+F+")[,|\\s]+("+F+")\\s*\\)?",N="[\\s|\\(]+("+F+")[,|\\s]+("+F+")[,|\\s]+("+F+")[,|\\s]+("+F+")\\s*\\)?",{CSS_UNIT:new RegExp(F),rgb:new RegExp("rgb"+B),rgba:new RegExp("rgba"+N),hsl:new RegExp("hsl"+B),hsla:new RegExp("hsla"+N),hsv:new RegExp("hsv"+B),hsva:new RegExp("hsva"+N),hex3:/^#?([0-9a-fA-F]{1})([0-9a-fA-F]{1})([0-9a-fA-F]{1})$/,hex6:/^#?([0-9a-fA-F]{2})([0-9a-fA-F]{2})([0-9a-fA-F]{2})$/,hex4:/^#?([0-9a-fA-F]{1})([0-9a-fA-F]{1})([0-9a-fA-F]{1})([0-9a-fA-F]{1})$/,hex8:/^#?([0-9a-fA-F]{2})([0-9a-fA-F]{2})([0-9a-fA-F]{2})([0-9a-fA-F]{2})$/});function V(t){return!!j.CSS_UNIT.exec(t)}"undefined"!=typeof e&&e.exports?e.exports=c:window.tinycolor=c}(Math)},{}],537:[function(t,e,r){"use strict";e.exports=a,e.exports.float32=e.exports.float=a,e.exports.fract32=e.exports.fract=function(t){if(t.length){for(var e=a(t),r=0,n=e.length;rh&&(h=l[0]),l[1]f&&(f=l[1])}function a(t){switch(t.type){case"GeometryCollection":t.geometries.forEach(a);break;case"Point":n(t.coordinates);break;case"MultiPoint":t.coordinates.forEach(n)}}if(!e){var i,o,s=r(t),l=new Array(2),c=1/0,u=c,h=-c,f=-c;for(o in t.arcs.forEach(function(t){for(var e=-1,r=t.length;++eh&&(h=l[0]),l[1]f&&(f=l[1])}),t.objects)a(t.objects[o]);e=t.bbox=[c,u,h,f]}return e},a=function(t,e){for(var r,n=t.length,a=n-e;a<--n;)r=t[a],t[a++]=t[n],t[n]=r};function i(t,e){var r=e.id,n=e.bbox,a=null==e.properties?{}:e.properties,i=o(t,e);return null==r&&null==n?{type:"Feature",properties:a,geometry:i}:null==n?{type:"Feature",id:r,properties:a,geometry:i}:{type:"Feature",id:r,bbox:n,properties:a,geometry:i}}function o(t,e){var n=r(t),i=t.arcs;function o(t,e){e.length&&e.pop();for(var r=i[t<0?~t:t],o=0,s=r.length;o1)n=function(t,e,r){var n,a=[],i=[];function o(t){var e=t<0?~t:t;(i[e]||(i[e]=[])).push({i:t,g:n})}function s(t){t.forEach(o)}function l(t){t.forEach(s)}return function t(e){switch(n=e,e.type){case"GeometryCollection":e.geometries.forEach(t);break;case"LineString":s(e.arcs);break;case"MultiLineString":case"Polygon":l(e.arcs);break;case"MultiPolygon":e.arcs.forEach(l)}}(e),i.forEach(null==r?function(t){a.push(t[0].i)}:function(t){r(t[0].g,t[t.length-1].g)&&a.push(t[0].i)}),a}(0,e,r);else for(a=0,n=new Array(i=t.arcs.length);a1)for(var i,o,c=1,u=l(a[0]);cu&&(o=a[0],a[0]=a[c],a[c]=o,u=i);return a})}}var u=function(t,e){for(var r=0,n=t.length;r>>1;t[a]=2))throw new Error("n must be \u22652");if(t.transform)throw new Error("already quantized");var r,a=n(t),i=a[0],o=(a[2]-i)/(e-1)||1,s=a[1],l=(a[3]-s)/(e-1)||1;function c(t){t[0]=Math.round((t[0]-i)/o),t[1]=Math.round((t[1]-s)/l)}function u(t){switch(t.type){case"GeometryCollection":t.geometries.forEach(u);break;case"Point":c(t.coordinates);break;case"MultiPoint":t.coordinates.forEach(c)}}for(r in t.arcs.forEach(function(t){for(var e,r,n,a=1,c=1,u=t.length,h=t[0],f=h[0]=Math.round((h[0]-i)/o),p=h[1]=Math.round((h[1]-s)/l);aMath.max(r,n)?a[2]=1:r>Math.max(e,n)?a[0]=1:a[1]=1;for(var i=0,o=0,l=0;l<3;++l)i+=t[l]*t[l],o+=a[l]*t[l];for(l=0;l<3;++l)a[l]-=o/i*t[l];return s(a,a),a}function f(t,e,r,a,i,o,s,l){this.center=n(r),this.up=n(a),this.right=n(i),this.radius=n([o]),this.angle=n([s,l]),this.angle.bounds=[[-1/0,-Math.PI/2],[1/0,Math.PI/2]],this.setDistanceLimits(t,e),this.computedCenter=this.center.curve(0),this.computedUp=this.up.curve(0),this.computedRight=this.right.curve(0),this.computedRadius=this.radius.curve(0),this.computedAngle=this.angle.curve(0),this.computedToward=[0,0,0],this.computedEye=[0,0,0],this.computedMatrix=new Array(16);for(var c=0;c<16;++c)this.computedMatrix[c]=.5;this.recalcMatrix(0)}var p=f.prototype;p.setDistanceLimits=function(t,e){t=t>0?Math.log(t):-1/0,e=e>0?Math.log(e):1/0,e=Math.max(e,t),this.radius.bounds[0][0]=t,this.radius.bounds[1][0]=e},p.getDistanceLimits=function(t){var e=this.radius.bounds[0];return t?(t[0]=Math.exp(e[0][0]),t[1]=Math.exp(e[1][0]),t):[Math.exp(e[0][0]),Math.exp(e[1][0])]},p.recalcMatrix=function(t){this.center.curve(t),this.up.curve(t),this.right.curve(t),this.radius.curve(t),this.angle.curve(t);for(var e=this.computedUp,r=this.computedRight,n=0,a=0,i=0;i<3;++i)a+=e[i]*r[i],n+=e[i]*e[i];var l=Math.sqrt(n),u=0;for(i=0;i<3;++i)r[i]-=e[i]*a/n,u+=r[i]*r[i],e[i]/=l;var h=Math.sqrt(u);for(i=0;i<3;++i)r[i]/=h;var f=this.computedToward;o(f,e,r),s(f,f);var p=Math.exp(this.computedRadius[0]),d=this.computedAngle[0],g=this.computedAngle[1],v=Math.cos(d),m=Math.sin(d),y=Math.cos(g),x=Math.sin(g),b=this.computedCenter,_=v*y,w=m*y,k=x,T=-v*x,M=-m*x,A=y,S=this.computedEye,E=this.computedMatrix;for(i=0;i<3;++i){var L=_*r[i]+w*f[i]+k*e[i];E[4*i+1]=T*r[i]+M*f[i]+A*e[i],E[4*i+2]=L,E[4*i+3]=0}var C=E[1],P=E[5],O=E[9],z=E[2],I=E[6],D=E[10],R=P*D-O*I,F=O*z-C*D,B=C*I-P*z,N=c(R,F,B);R/=N,F/=N,B/=N,E[0]=R,E[4]=F,E[8]=B;for(i=0;i<3;++i)S[i]=b[i]+E[2+4*i]*p;for(i=0;i<3;++i){u=0;for(var j=0;j<3;++j)u+=E[i+4*j]*S[j];E[12+i]=-u}E[15]=1},p.getMatrix=function(t,e){this.recalcMatrix(t);var r=this.computedMatrix;if(e){for(var n=0;n<16;++n)e[n]=r[n];return e}return r};var d=[0,0,0];p.rotate=function(t,e,r,n){if(this.angle.move(t,e,r),n){this.recalcMatrix(t);var a=this.computedMatrix;d[0]=a[2],d[1]=a[6],d[2]=a[10];for(var o=this.computedUp,s=this.computedRight,l=this.computedToward,c=0;c<3;++c)a[4*c]=o[c],a[4*c+1]=s[c],a[4*c+2]=l[c];i(a,a,n,d);for(c=0;c<3;++c)o[c]=a[4*c],s[c]=a[4*c+1];this.up.set(t,o[0],o[1],o[2]),this.right.set(t,s[0],s[1],s[2])}},p.pan=function(t,e,r,n){e=e||0,r=r||0,n=n||0,this.recalcMatrix(t);var a=this.computedMatrix,i=(Math.exp(this.computedRadius[0]),a[1]),o=a[5],s=a[9],l=c(i,o,s);i/=l,o/=l,s/=l;var u=a[0],h=a[4],f=a[8],p=u*i+h*o+f*s,d=c(u-=i*p,h-=o*p,f-=s*p),g=(u/=d)*e+i*r,v=(h/=d)*e+o*r,m=(f/=d)*e+s*r;this.center.move(t,g,v,m);var y=Math.exp(this.computedRadius[0]);y=Math.max(1e-4,y+n),this.radius.set(t,Math.log(y))},p.translate=function(t,e,r,n){this.center.move(t,e||0,r||0,n||0)},p.setMatrix=function(t,e,r,n){var i=1;"number"==typeof r&&(i=0|r),(i<0||i>3)&&(i=1);var o=(i+2)%3;e||(this.recalcMatrix(t),e=this.computedMatrix);var s=e[i],l=e[i+4],h=e[i+8];if(n){var f=Math.abs(s),p=Math.abs(l),d=Math.abs(h),g=Math.max(f,p,d);f===g?(s=s<0?-1:1,l=h=0):d===g?(h=h<0?-1:1,s=l=0):(l=l<0?-1:1,s=h=0)}else{var v=c(s,l,h);s/=v,l/=v,h/=v}var m,y,x=e[o],b=e[o+4],_=e[o+8],w=x*s+b*l+_*h,k=c(x-=s*w,b-=l*w,_-=h*w),T=l*(_/=k)-h*(b/=k),M=h*(x/=k)-s*_,A=s*b-l*x,S=c(T,M,A);if(T/=S,M/=S,A/=S,this.center.jump(t,H,G,Y),this.radius.idle(t),this.up.jump(t,s,l,h),this.right.jump(t,x,b,_),2===i){var E=e[1],L=e[5],C=e[9],P=E*x+L*b+C*_,O=E*T+L*M+C*A;m=R<0?-Math.PI/2:Math.PI/2,y=Math.atan2(O,P)}else{var z=e[2],I=e[6],D=e[10],R=z*s+I*l+D*h,F=z*x+I*b+D*_,B=z*T+I*M+D*A;m=Math.asin(u(R)),y=Math.atan2(B,F)}this.angle.jump(t,y,m),this.recalcMatrix(t);var N=e[2],j=e[6],V=e[10],U=this.computedMatrix;a(U,e);var q=U[15],H=U[12]/q,G=U[13]/q,Y=U[14]/q,W=Math.exp(this.computedRadius[0]);this.center.jump(t,H-N*W,G-j*W,Y-V*W)},p.lastT=function(){return Math.max(this.center.lastT(),this.up.lastT(),this.right.lastT(),this.radius.lastT(),this.angle.lastT())},p.idle=function(t){this.center.idle(t),this.up.idle(t),this.right.idle(t),this.radius.idle(t),this.angle.idle(t)},p.flush=function(t){this.center.flush(t),this.up.flush(t),this.right.flush(t),this.radius.flush(t),this.angle.flush(t)},p.setDistance=function(t,e){e>0&&this.radius.set(t,Math.log(e))},p.lookAt=function(t,e,r,n){this.recalcMatrix(t),e=e||this.computedEye,r=r||this.computedCenter;var a=(n=n||this.computedUp)[0],i=n[1],o=n[2],s=c(a,i,o);if(!(s<1e-6)){a/=s,i/=s,o/=s;var l=e[0]-r[0],h=e[1]-r[1],f=e[2]-r[2],p=c(l,h,f);if(!(p<1e-6)){l/=p,h/=p,f/=p;var d=this.computedRight,g=d[0],v=d[1],m=d[2],y=a*g+i*v+o*m,x=c(g-=y*a,v-=y*i,m-=y*o);if(!(x<.01&&(x=c(g=i*f-o*h,v=o*l-a*f,m=a*h-i*l))<1e-6)){g/=x,v/=x,m/=x,this.up.set(t,a,i,o),this.right.set(t,g,v,m),this.center.set(t,r[0],r[1],r[2]),this.radius.set(t,Math.log(p));var b=i*m-o*v,_=o*g-a*m,w=a*v-i*g,k=c(b,_,w),T=a*l+i*h+o*f,M=g*l+v*h+m*f,A=(b/=k)*l+(_/=k)*h+(w/=k)*f,S=Math.asin(u(T)),E=Math.atan2(A,M),L=this.angle._state,C=L[L.length-1],P=L[L.length-2];C%=2*Math.PI;var O=Math.abs(C+2*Math.PI-E),z=Math.abs(C-E),I=Math.abs(C-2*Math.PI-E);O0?r.pop():new ArrayBuffer(t)}function f(t){return new Uint8Array(h(t),0,t)}function p(t){return new Uint16Array(h(2*t),0,t)}function d(t){return new Uint32Array(h(4*t),0,t)}function g(t){return new Int8Array(h(t),0,t)}function v(t){return new Int16Array(h(2*t),0,t)}function m(t){return new Int32Array(h(4*t),0,t)}function y(t){return new Float32Array(h(4*t),0,t)}function x(t){return new Float64Array(h(8*t),0,t)}function b(t){return o?new Uint8ClampedArray(h(t),0,t):f(t)}function _(t){return new DataView(h(t),0,t)}function w(t){t=a.nextPow2(t);var e=a.log2(t),r=c[e];return r.length>0?r.pop():new n(t)}r.free=function(t){if(n.isBuffer(t))c[a.log2(t.length)].push(t);else{if("[object ArrayBuffer]"!==Object.prototype.toString.call(t)&&(t=t.buffer),!t)return;var e=t.length||t.byteLength,r=0|a.log2(e);l[r].push(t)}},r.freeUint8=r.freeUint16=r.freeUint32=r.freeInt8=r.freeInt16=r.freeInt32=r.freeFloat32=r.freeFloat=r.freeFloat64=r.freeDouble=r.freeUint8Clamped=r.freeDataView=function(t){u(t.buffer)},r.freeArrayBuffer=u,r.freeBuffer=function(t){c[a.log2(t.length)].push(t)},r.malloc=function(t,e){if(void 0===e||"arraybuffer"===e)return h(t);switch(e){case"uint8":return f(t);case"uint16":return p(t);case"uint32":return d(t);case"int8":return g(t);case"int16":return v(t);case"int32":return m(t);case"float":case"float32":return y(t);case"double":case"float64":return x(t);case"uint8_clamped":return b(t);case"buffer":return w(t);case"data":case"dataview":return _(t);default:return null}return null},r.mallocArrayBuffer=h,r.mallocUint8=f,r.mallocUint16=p,r.mallocUint32=d,r.mallocInt8=g,r.mallocInt16=v,r.mallocInt32=m,r.mallocFloat32=r.mallocFloat=y,r.mallocFloat64=r.mallocDouble=x,r.mallocUint8Clamped=b,r.mallocDataView=_,r.mallocBuffer=w,r.clearCache=function(){for(var t=0;t<32;++t)s.UINT8[t].length=0,s.UINT16[t].length=0,s.UINT32[t].length=0,s.INT8[t].length=0,s.INT16[t].length=0,s.INT32[t].length=0,s.FLOAT[t].length=0,s.DOUBLE[t].length=0,s.UINT8C[t].length=0,l[t].length=0,c[t].length=0}}).call(this,"undefined"!=typeof global?global:"undefined"!=typeof self?self:"undefined"!=typeof window?window:{},t("buffer").Buffer)},{"bit-twiddle":94,buffer:107,dup:172}],545:[function(t,e,r){"use strict";function n(t){this.roots=new Array(t),this.ranks=new Array(t);for(var e=0;e0&&(i=n.size),n.lineSpacing&&n.lineSpacing>0&&(o=n.lineSpacing),n.styletags&&n.styletags.breaklines&&(s.breaklines=!!n.styletags.breaklines),n.styletags&&n.styletags.bolds&&(s.bolds=!!n.styletags.bolds),n.styletags&&n.styletags.italics&&(s.italics=!!n.styletags.italics),n.styletags&&n.styletags.subscripts&&(s.subscripts=!!n.styletags.subscripts),n.styletags&&n.styletags.superscripts&&(s.superscripts=!!n.styletags.superscripts));return r.font=[n.fontStyle,n.fontVariant,n.fontWeight,i+"px",n.font].filter(function(t){return t}).join(" "),r.textAlign="start",r.textBaseline="alphabetic",r.direction="ltr",w(function(t,e,r,n,i,o){r=r.replace(/\n/g,""),r=!0===o.breaklines?r.replace(/\/g,"\n"):r.replace(/\/g," ");var s="",l=[];for(k=0;k-1?parseInt(t[1+a]):0,l=i>-1?parseInt(r[1+i]):0;s!==l&&(n=n.replace(F(),"?px "),A*=Math.pow(.75,l-s),n=n.replace("?px ",F())),M+=.25*L*(l-s)}if(!0===o.superscripts){var c=t.indexOf(d),h=r.indexOf(d),p=c>-1?parseInt(t[1+c]):0,g=h>-1?parseInt(r[1+h]):0;p!==g&&(n=n.replace(F(),"?px "),A*=Math.pow(.75,g-p),n=n.replace("?px ",F())),M-=.25*L*(g-p)}if(!0===o.bolds){var v=t.indexOf(u)>-1,y=r.indexOf(u)>-1;!v&&y&&(n=x?n.replace("italic ","italic bold "):"bold "+n),v&&!y&&(n=n.replace("bold ",""))}if(!0===o.italics){var x=t.indexOf(f)>-1,b=r.indexOf(f)>-1;!x&&b&&(n="italic "+n),x&&!b&&(n=n.replace("italic ",""))}e.font=n}for(w=0;w",i="",o=a.length,s=i.length,l=e[0]===d||e[0]===m,c=0,u=-s;c>-1&&-1!==(c=r.indexOf(a,c))&&-1!==(u=r.indexOf(i,c+o))&&!(u<=c);){for(var h=c;h=u)n[h]=null,r=r.substr(0,h)+" "+r.substr(h+1);else if(null!==n[h]){var f=n[h].indexOf(e[0]);-1===f?n[h]+=e:l&&(n[h]=n[h].substr(0,f+1)+(1+parseInt(n[h][f+1]))+n[h].substr(f+2))}var p=c+o,g=r.substr(p,u-p).indexOf(a);c=-1!==g?g:u+s}return n}function b(t,e){var r=n(t,128);return e?i(r.cells,r.positions,.25):{edges:r.cells,positions:r.positions}}function _(t,e,r,n){var a=b(t,n),i=function(t,e,r){for(var n=e.textAlign||"start",a=e.textBaseline||"alphabetic",i=[1<<30,1<<30],o=[0,0],s=t.length,l=0;l=0?e[i]:a})},has___:{value:x(function(e){var n=y(e);return n?r in n:t.indexOf(e)>=0})},set___:{value:x(function(n,a){var i,o=y(n);return o?o[r]=a:(i=t.indexOf(n))>=0?e[i]=a:(i=t.length,e[i]=a,t[i]=n),this})},delete___:{value:x(function(n){var a,i,o=y(n);return o?r in o&&delete o[r]:!((a=t.indexOf(n))<0||(i=t.length-1,t[a]=void 0,e[a]=e[i],t[a]=t[i],t.length=i,e.length=i,0))})}})};g.prototype=Object.create(Object.prototype,{get:{value:function(t,e){return this.get___(t,e)},writable:!0,configurable:!0},has:{value:function(t){return this.has___(t)},writable:!0,configurable:!0},set:{value:function(t,e){return this.set___(t,e)},writable:!0,configurable:!0},delete:{value:function(t){return this.delete___(t)},writable:!0,configurable:!0}}),"function"==typeof r?function(){function n(){this instanceof g||b();var e,n=new r,a=void 0,i=!1;return e=t?function(t,e){return n.set(t,e),n.has(t)||(a||(a=new g),a.set(t,e)),this}:function(t,e){if(i)try{n.set(t,e)}catch(r){a||(a=new g),a.set___(t,e)}else n.set(t,e);return this},Object.create(g.prototype,{get___:{value:x(function(t,e){return a?n.has(t)?n.get(t):a.get___(t,e):n.get(t,e)})},has___:{value:x(function(t){return n.has(t)||!!a&&a.has___(t)})},set___:{value:x(e)},delete___:{value:x(function(t){var e=!!n.delete(t);return a&&a.delete___(t)||e})},permitHostObjects___:{value:x(function(t){if(t!==v)throw new Error("bogus call to permitHostObjects___");i=!0})}})}t&&"undefined"!=typeof Proxy&&(Proxy=void 0),n.prototype=g.prototype,e.exports=n,Object.defineProperty(WeakMap.prototype,"constructor",{value:WeakMap,enumerable:!1,configurable:!0,writable:!0})}():("undefined"!=typeof Proxy&&(Proxy=void 0),e.exports=g)}function v(t){t.permitHostObjects___&&t.permitHostObjects___(v)}function m(t){return!(t.substr(0,l.length)==l&&"___"===t.substr(t.length-3))}function y(t){if(t!==Object(t))throw new TypeError("Not an object: "+t);var e=t[c];if(e&&e.key===t)return e;if(s(t)){e={key:t};try{return o(t,c,{value:e,writable:!1,enumerable:!1,configurable:!1}),e}catch(t){return}}}function x(t){return t.prototype=null,Object.freeze(t)}function b(){p||"undefined"==typeof console||(p=!0,console.warn("WeakMap should be invoked as new WeakMap(), not WeakMap(). This will be an error in the future."))}}()},{}],552:[function(t,e,r){var n=t("./hidden-store.js");e.exports=function(){var t={};return function(e){if(("object"!=typeof e||null===e)&&"function"!=typeof e)throw new Error("Weakmap-shim: Key must be object");var r=e.valueOf(t);return r&&r.identity===t?r:n(e,t)}}},{"./hidden-store.js":553}],553:[function(t,e,r){e.exports=function(t,e){var r={identity:e},n=t.valueOf;return Object.defineProperty(t,"valueOf",{value:function(t){return t!==e?n.apply(this,arguments):r},writable:!0}),r}},{}],554:[function(t,e,r){var n=t("./create-store.js");e.exports=function(){var t=n();return{get:function(e,r){var n=t(e);return n.hasOwnProperty("value")?n.value:r},set:function(e,r){return t(e).value=r,this},has:function(e){return"value"in t(e)},delete:function(e){return delete t(e).value}}}},{"./create-store.js":552}],555:[function(t,e,r){var n=t("get-canvas-context");e.exports=function(t){return n("webgl",t)}},{"get-canvas-context":235}],556:[function(t,e,r){var n=t("../main"),a=t("object-assign"),i=n.instance();function o(t){this.local=this.regionalOptions[t||""]||this.regionalOptions[""]}o.prototype=new n.baseCalendar,a(o.prototype,{name:"Chinese",jdEpoch:1721425.5,hasYearZero:!1,minMonth:0,firstMonth:0,minDay:1,regionalOptions:{"":{name:"Chinese",epochs:["BEC","EC"],monthNumbers:function(t,e){if("string"==typeof t){var r=t.match(l);return r?r[0]:""}var n=this._validateYear(t),a=t.month(),i=""+this.toChineseMonth(n,a);return e&&i.length<2&&(i="0"+i),this.isIntercalaryMonth(n,a)&&(i+="i"),i},monthNames:function(t){if("string"==typeof t){var e=t.match(c);return e?e[0]:""}var r=this._validateYear(t),n=t.month(),a=["\u4e00\u6708","\u4e8c\u6708","\u4e09\u6708","\u56db\u6708","\u4e94\u6708","\u516d\u6708","\u4e03\u6708","\u516b\u6708","\u4e5d\u6708","\u5341\u6708","\u5341\u4e00\u6708","\u5341\u4e8c\u6708"][this.toChineseMonth(r,n)-1];return this.isIntercalaryMonth(r,n)&&(a="\u95f0"+a),a},monthNamesShort:function(t){if("string"==typeof t){var e=t.match(u);return e?e[0]:""}var r=this._validateYear(t),n=t.month(),a=["\u4e00","\u4e8c","\u4e09","\u56db","\u4e94","\u516d","\u4e03","\u516b","\u4e5d","\u5341","\u5341\u4e00","\u5341\u4e8c"][this.toChineseMonth(r,n)-1];return this.isIntercalaryMonth(r,n)&&(a="\u95f0"+a),a},parseMonth:function(t,e){t=this._validateYear(t);var r,n=parseInt(e);if(isNaN(n))"\u95f0"===e[0]&&(r=!0,e=e.substring(1)),"\u6708"===e[e.length-1]&&(e=e.substring(0,e.length-1)),n=1+["\u4e00","\u4e8c","\u4e09","\u56db","\u4e94","\u516d","\u4e03","\u516b","\u4e5d","\u5341","\u5341\u4e00","\u5341\u4e8c"].indexOf(e);else{var a=e[e.length-1];r="i"===a||"I"===a}return this.toMonthIndex(t,n,r)},dayNames:["Sunday","Monday","Tuesday","Wednesday","Thursday","Friday","Saturday"],dayNamesShort:["Sun","Mon","Tue","Wed","Thu","Fri","Sat"],dayNamesMin:["Su","Mo","Tu","We","Th","Fr","Sa"],digits:null,dateFormat:"yyyy/mm/dd",firstDay:1,isRTL:!1}},_validateYear:function(t,e){if(t.year&&(t=t.year()),"number"!=typeof t||t<1888||t>2111)throw e.replace(/\{0\}/,this.local.name);return t},toMonthIndex:function(t,e,r){var a=this.intercalaryMonth(t);if(r&&e!==a||e<1||e>12)throw n.local.invalidMonth.replace(/\{0\}/,this.local.name);return a?!r&&e<=a?e-1:e:e-1},toChineseMonth:function(t,e){t.year&&(e=(t=t.year()).month());var r=this.intercalaryMonth(t);if(e<0||e>(r?12:11))throw n.local.invalidMonth.replace(/\{0\}/,this.local.name);return r?e>13},isIntercalaryMonth:function(t,e){t.year&&(e=(t=t.year()).month());var r=this.intercalaryMonth(t);return!!r&&r===e},leapYear:function(t){return 0!==this.intercalaryMonth(t)},weekOfYear:function(t,e,r){var a,o=this._validateYear(t,n.local.invalidyear),s=f[o-f[0]],l=s>>9&4095,c=s>>5&15,u=31&s;(a=i.newDate(l,c,u)).add(4-(a.dayOfWeek()||7),"d");var h=this.toJD(t,e,r)-a.toJD();return 1+Math.floor(h/7)},monthsInYear:function(t){return this.leapYear(t)?13:12},daysInMonth:function(t,e){t.year&&(e=t.month(),t=t.year()),t=this._validateYear(t);var r=h[t-h[0]];if(e>(r>>13?12:11))throw n.local.invalidMonth.replace(/\{0\}/,this.local.name);return r&1<<12-e?30:29},weekDay:function(t,e,r){return(this.dayOfWeek(t,e,r)||7)<6},toJD:function(t,e,r){var a=this._validate(t,s,r,n.local.invalidDate);t=this._validateYear(a.year()),e=a.month(),r=a.day();var o=this.isIntercalaryMonth(t,e),s=this.toChineseMonth(t,e),l=function(t,e,r,n,a){var i,o,s;if("object"==typeof t)o=t,i=e||{};else{var l="number"==typeof t&&t>=1888&&t<=2111;if(!l)throw new Error("Lunar year outside range 1888-2111");var c="number"==typeof e&&e>=1&&e<=12;if(!c)throw new Error("Lunar month outside range 1 - 12");var u,p="number"==typeof r&&r>=1&&r<=30;if(!p)throw new Error("Lunar day outside range 1 - 30");"object"==typeof n?(u=!1,i=n):(u=!!n,i=a||{}),o={year:t,month:e,day:r,isIntercalary:u}}s=o.day-1;var d,g=h[o.year-h[0]],v=g>>13;d=v?o.month>v?o.month:o.isIntercalary?o.month:o.month-1:o.month-1;for(var m=0;m>9&4095,(x>>5&15)-1,(31&x)+s);return i.year=b.getFullYear(),i.month=1+b.getMonth(),i.day=b.getDate(),i}(t,s,r,o);return i.toJD(l.year,l.month,l.day)},fromJD:function(t){var e=i.fromJD(t),r=function(t,e,r,n){var a,i;if("object"==typeof t)a=t,i=e||{};else{var o="number"==typeof t&&t>=1888&&t<=2111;if(!o)throw new Error("Solar year outside range 1888-2111");var s="number"==typeof e&&e>=1&&e<=12;if(!s)throw new Error("Solar month outside range 1 - 12");var l="number"==typeof r&&r>=1&&r<=31;if(!l)throw new Error("Solar day outside range 1 - 31");a={year:t,month:e,day:r},i=n||{}}var c=f[a.year-f[0]],u=a.year<<9|a.month<<5|a.day;i.year=u>=c?a.year:a.year-1,c=f[i.year-f[0]];var p,d=new Date(c>>9&4095,(c>>5&15)-1,31&c),g=new Date(a.year,a.month-1,a.day);p=Math.round((g-d)/864e5);var v,m=h[i.year-h[0]];for(v=0;v<13;v++){var y=m&1<<12-v?30:29;if(p>13;!x||v=2&&n<=6},extraInfo:function(t,e,r){var a=this._validate(t,e,r,n.local.invalidDate);return{century:o[Math.floor((a.year()-1)/100)+1]||""}},toJD:function(t,e,r){var a=this._validate(t,e,r,n.local.invalidDate);return t=a.year()+(a.year()<0?1:0),e=a.month(),(r=a.day())+(e>1?16:0)+(e>2?32*(e-2):0)+400*(t-1)+this.jdEpoch-1},fromJD:function(t){t=Math.floor(t+.5)-Math.floor(this.jdEpoch)-1;var e=Math.floor(t/400)+1;t-=400*(e-1),t+=t>15?16:0;var r=Math.floor(t/32)+1,n=t-32*(r-1)+1;return this.newDate(e<=0?e-1:e,r,n)}});var o={20:"Fruitbat",21:"Anchovy"};n.calendars.discworld=i},{"../main":570,"object-assign":456}],559:[function(t,e,r){var n=t("../main"),a=t("object-assign");function i(t){this.local=this.regionalOptions[t||""]||this.regionalOptions[""]}i.prototype=new n.baseCalendar,a(i.prototype,{name:"Ethiopian",jdEpoch:1724220.5,daysPerMonth:[30,30,30,30,30,30,30,30,30,30,30,30,5],hasYearZero:!1,minMonth:1,firstMonth:1,minDay:1,regionalOptions:{"":{name:"Ethiopian",epochs:["BEE","EE"],monthNames:["Meskerem","Tikemet","Hidar","Tahesas","Tir","Yekatit","Megabit","Miazia","Genbot","Sene","Hamle","Nehase","Pagume"],monthNamesShort:["Mes","Tik","Hid","Tah","Tir","Yek","Meg","Mia","Gen","Sen","Ham","Neh","Pag"],dayNames:["Ehud","Segno","Maksegno","Irob","Hamus","Arb","Kidame"],dayNamesShort:["Ehu","Seg","Mak","Iro","Ham","Arb","Kid"],dayNamesMin:["Eh","Se","Ma","Ir","Ha","Ar","Ki"],digits:null,dateFormat:"dd/mm/yyyy",firstDay:0,isRTL:!1}},leapYear:function(t){var e=this._validate(t,this.minMonth,this.minDay,n.local.invalidYear);return(t=e.year()+(e.year()<0?1:0))%4==3||t%4==-1},monthsInYear:function(t){return this._validate(t,this.minMonth,this.minDay,n.local.invalidYear||n.regionalOptions[""].invalidYear),13},weekOfYear:function(t,e,r){var n=this.newDate(t,e,r);return n.add(-n.dayOfWeek(),"d"),Math.floor((n.dayOfYear()-1)/7)+1},daysInMonth:function(t,e){var r=this._validate(t,e,this.minDay,n.local.invalidMonth);return this.daysPerMonth[r.month()-1]+(13===r.month()&&this.leapYear(r.year())?1:0)},weekDay:function(t,e,r){return(this.dayOfWeek(t,e,r)||7)<6},toJD:function(t,e,r){var a=this._validate(t,e,r,n.local.invalidDate);return(t=a.year())<0&&t++,a.day()+30*(a.month()-1)+365*(t-1)+Math.floor(t/4)+this.jdEpoch-1},fromJD:function(t){var e=Math.floor(t)+.5-this.jdEpoch,r=Math.floor((e-Math.floor((e+366)/1461))/365)+1;r<=0&&r--,e=Math.floor(t)+.5-this.newDate(r,1,1).toJD();var n=Math.floor(e/30)+1,a=e-30*(n-1)+1;return this.newDate(r,n,a)}}),n.calendars.ethiopian=i},{"../main":570,"object-assign":456}],560:[function(t,e,r){var n=t("../main"),a=t("object-assign");function i(t){this.local=this.regionalOptions[t||""]||this.regionalOptions[""]}function o(t,e){return t-e*Math.floor(t/e)}i.prototype=new n.baseCalendar,a(i.prototype,{name:"Hebrew",jdEpoch:347995.5,daysPerMonth:[30,29,30,29,30,29,30,29,30,29,30,29,29],hasYearZero:!1,minMonth:1,firstMonth:7,minDay:1,regionalOptions:{"":{name:"Hebrew",epochs:["BAM","AM"],monthNames:["Nisan","Iyar","Sivan","Tammuz","Av","Elul","Tishrei","Cheshvan","Kislev","Tevet","Shevat","Adar","Adar II"],monthNamesShort:["Nis","Iya","Siv","Tam","Av","Elu","Tis","Che","Kis","Tev","She","Ada","Ad2"],dayNames:["Yom Rishon","Yom Sheni","Yom Shlishi","Yom Revi'i","Yom Chamishi","Yom Shishi","Yom Shabbat"],dayNamesShort:["Ris","She","Shl","Rev","Cha","Shi","Sha"],dayNamesMin:["Ri","She","Shl","Re","Ch","Shi","Sha"],digits:null,dateFormat:"dd/mm/yyyy",firstDay:0,isRTL:!1}},leapYear:function(t){var e=this._validate(t,this.minMonth,this.minDay,n.local.invalidYear);return this._leapYear(e.year())},_leapYear:function(t){return o(7*(t=t<0?t+1:t)+1,19)<7},monthsInYear:function(t){return this._validate(t,this.minMonth,this.minDay,n.local.invalidYear),this._leapYear(t.year?t.year():t)?13:12},weekOfYear:function(t,e,r){var n=this.newDate(t,e,r);return n.add(-n.dayOfWeek(),"d"),Math.floor((n.dayOfYear()-1)/7)+1},daysInYear:function(t){return t=this._validate(t,this.minMonth,this.minDay,n.local.invalidYear).year(),this.toJD(-1===t?1:t+1,7,1)-this.toJD(t,7,1)},daysInMonth:function(t,e){return t.year&&(e=t.month(),t=t.year()),this._validate(t,e,this.minDay,n.local.invalidMonth),12===e&&this.leapYear(t)?30:8===e&&5===o(this.daysInYear(t),10)?30:9===e&&3===o(this.daysInYear(t),10)?29:this.daysPerMonth[e-1]},weekDay:function(t,e,r){return 6!==this.dayOfWeek(t,e,r)},extraInfo:function(t,e,r){var a=this._validate(t,e,r,n.local.invalidDate);return{yearType:(this.leapYear(a)?"embolismic":"common")+" "+["deficient","regular","complete"][this.daysInYear(a)%10-3]}},toJD:function(t,e,r){var a=this._validate(t,e,r,n.local.invalidDate);t=a.year(),e=a.month(),r=a.day();var i=t<=0?t+1:t,o=this.jdEpoch+this._delay1(i)+this._delay2(i)+r+1;if(e<7){for(var s=7;s<=this.monthsInYear(t);s++)o+=this.daysInMonth(t,s);for(s=1;s=this.toJD(-1===e?1:e+1,7,1);)e++;for(var r=tthis.toJD(e,r,this.daysInMonth(e,r));)r++;var n=t-this.toJD(e,r,1)+1;return this.newDate(e,r,n)}}),n.calendars.hebrew=i},{"../main":570,"object-assign":456}],561:[function(t,e,r){var n=t("../main"),a=t("object-assign");function i(t){this.local=this.regionalOptions[t||""]||this.regionalOptions[""]}i.prototype=new n.baseCalendar,a(i.prototype,{name:"Islamic",jdEpoch:1948439.5,daysPerMonth:[30,29,30,29,30,29,30,29,30,29,30,29],hasYearZero:!1,minMonth:1,firstMonth:1,minDay:1,regionalOptions:{"":{name:"Islamic",epochs:["BH","AH"],monthNames:["Muharram","Safar","Rabi' al-awwal","Rabi' al-thani","Jumada al-awwal","Jumada al-thani","Rajab","Sha'aban","Ramadan","Shawwal","Dhu al-Qi'dah","Dhu al-Hijjah"],monthNamesShort:["Muh","Saf","Rab1","Rab2","Jum1","Jum2","Raj","Sha'","Ram","Shaw","DhuQ","DhuH"],dayNames:["Yawm al-ahad","Yawm al-ithnayn","Yawm ath-thulaathaa'","Yawm al-arbi'aa'","Yawm al-kham\u012bs","Yawm al-jum'a","Yawm as-sabt"],dayNamesShort:["Aha","Ith","Thu","Arb","Kha","Jum","Sab"],dayNamesMin:["Ah","It","Th","Ar","Kh","Ju","Sa"],digits:null,dateFormat:"yyyy/mm/dd",firstDay:6,isRTL:!1}},leapYear:function(t){return(11*this._validate(t,this.minMonth,this.minDay,n.local.invalidYear).year()+14)%30<11},weekOfYear:function(t,e,r){var n=this.newDate(t,e,r);return n.add(-n.dayOfWeek(),"d"),Math.floor((n.dayOfYear()-1)/7)+1},daysInYear:function(t){return this.leapYear(t)?355:354},daysInMonth:function(t,e){var r=this._validate(t,e,this.minDay,n.local.invalidMonth);return this.daysPerMonth[r.month()-1]+(12===r.month()&&this.leapYear(r.year())?1:0)},weekDay:function(t,e,r){return 5!==this.dayOfWeek(t,e,r)},toJD:function(t,e,r){var a=this._validate(t,e,r,n.local.invalidDate);return t=a.year(),e=a.month(),t=t<=0?t+1:t,(r=a.day())+Math.ceil(29.5*(e-1))+354*(t-1)+Math.floor((3+11*t)/30)+this.jdEpoch-1},fromJD:function(t){t=Math.floor(t)+.5;var e=Math.floor((30*(t-this.jdEpoch)+10646)/10631);e=e<=0?e-1:e;var r=Math.min(12,Math.ceil((t-29-this.toJD(e,1,1))/29.5)+1),n=t-this.toJD(e,r,1)+1;return this.newDate(e,r,n)}}),n.calendars.islamic=i},{"../main":570,"object-assign":456}],562:[function(t,e,r){var n=t("../main"),a=t("object-assign");function i(t){this.local=this.regionalOptions[t||""]||this.regionalOptions[""]}i.prototype=new n.baseCalendar,a(i.prototype,{name:"Julian",jdEpoch:1721423.5,daysPerMonth:[31,28,31,30,31,30,31,31,30,31,30,31],hasYearZero:!1,minMonth:1,firstMonth:1,minDay:1,regionalOptions:{"":{name:"Julian",epochs:["BC","AD"],monthNames:["January","February","March","April","May","June","July","August","September","October","November","December"],monthNamesShort:["Jan","Feb","Mar","Apr","May","Jun","Jul","Aug","Sep","Oct","Nov","Dec"],dayNames:["Sunday","Monday","Tuesday","Wednesday","Thursday","Friday","Saturday"],dayNamesShort:["Sun","Mon","Tue","Wed","Thu","Fri","Sat"],dayNamesMin:["Su","Mo","Tu","We","Th","Fr","Sa"],digits:null,dateFormat:"mm/dd/yyyy",firstDay:0,isRTL:!1}},leapYear:function(t){var e=this._validate(t,this.minMonth,this.minDay,n.local.invalidYear);return(t=e.year()<0?e.year()+1:e.year())%4==0},weekOfYear:function(t,e,r){var n=this.newDate(t,e,r);return n.add(4-(n.dayOfWeek()||7),"d"),Math.floor((n.dayOfYear()-1)/7)+1},daysInMonth:function(t,e){var r=this._validate(t,e,this.minDay,n.local.invalidMonth);return this.daysPerMonth[r.month()-1]+(2===r.month()&&this.leapYear(r.year())?1:0)},weekDay:function(t,e,r){return(this.dayOfWeek(t,e,r)||7)<6},toJD:function(t,e,r){var a=this._validate(t,e,r,n.local.invalidDate);return t=a.year(),e=a.month(),r=a.day(),t<0&&t++,e<=2&&(t--,e+=12),Math.floor(365.25*(t+4716))+Math.floor(30.6001*(e+1))+r-1524.5},fromJD:function(t){var e=Math.floor(t+.5)+1524,r=Math.floor((e-122.1)/365.25),n=Math.floor(365.25*r),a=Math.floor((e-n)/30.6001),i=a-Math.floor(a<14?1:13),o=r-Math.floor(i>2?4716:4715),s=e-n-Math.floor(30.6001*a);return o<=0&&o--,this.newDate(o,i,s)}}),n.calendars.julian=i},{"../main":570,"object-assign":456}],563:[function(t,e,r){var n=t("../main"),a=t("object-assign");function i(t){this.local=this.regionalOptions[t||""]||this.regionalOptions[""]}function o(t,e){return t-e*Math.floor(t/e)}function s(t,e){return o(t-1,e)+1}i.prototype=new n.baseCalendar,a(i.prototype,{name:"Mayan",jdEpoch:584282.5,hasYearZero:!0,minMonth:0,firstMonth:0,minDay:0,regionalOptions:{"":{name:"Mayan",epochs:["",""],monthNames:["0","1","2","3","4","5","6","7","8","9","10","11","12","13","14","15","16","17"],monthNamesShort:["0","1","2","3","4","5","6","7","8","9","10","11","12","13","14","15","16","17"],dayNames:["0","1","2","3","4","5","6","7","8","9","10","11","12","13","14","15","16","17","18","19"],dayNamesShort:["0","1","2","3","4","5","6","7","8","9","10","11","12","13","14","15","16","17","18","19"],dayNamesMin:["0","1","2","3","4","5","6","7","8","9","10","11","12","13","14","15","16","17","18","19"],digits:null,dateFormat:"YYYY.m.d",firstDay:0,isRTL:!1,haabMonths:["Pop","Uo","Zip","Zotz","Tzec","Xul","Yaxkin","Mol","Chen","Yax","Zac","Ceh","Mac","Kankin","Muan","Pax","Kayab","Cumku","Uayeb"],tzolkinMonths:["Imix","Ik","Akbal","Kan","Chicchan","Cimi","Manik","Lamat","Muluc","Oc","Chuen","Eb","Ben","Ix","Men","Cib","Caban","Etznab","Cauac","Ahau"]}},leapYear:function(t){return this._validate(t,this.minMonth,this.minDay,n.local.invalidYear),!1},formatYear:function(t){t=this._validate(t,this.minMonth,this.minDay,n.local.invalidYear).year();var e=Math.floor(t/400);return t%=400,t+=t<0?400:0,e+"."+Math.floor(t/20)+"."+t%20},forYear:function(t){if((t=t.split(".")).length<3)throw"Invalid Mayan year";for(var e=0,r=0;r19||r>0&&n<0)throw"Invalid Mayan year";e=20*e+n}return e},monthsInYear:function(t){return this._validate(t,this.minMonth,this.minDay,n.local.invalidYear),18},weekOfYear:function(t,e,r){return this._validate(t,e,r,n.local.invalidDate),0},daysInYear:function(t){return this._validate(t,this.minMonth,this.minDay,n.local.invalidYear),360},daysInMonth:function(t,e){return this._validate(t,e,this.minDay,n.local.invalidMonth),20},daysInWeek:function(){return 5},dayOfWeek:function(t,e,r){return this._validate(t,e,r,n.local.invalidDate).day()},weekDay:function(t,e,r){return this._validate(t,e,r,n.local.invalidDate),!0},extraInfo:function(t,e,r){var a=this._validate(t,e,r,n.local.invalidDate).toJD(),i=this._toHaab(a),o=this._toTzolkin(a);return{haabMonthName:this.local.haabMonths[i[0]-1],haabMonth:i[0],haabDay:i[1],tzolkinDayName:this.local.tzolkinMonths[o[0]-1],tzolkinDay:o[0],tzolkinTrecena:o[1]}},_toHaab:function(t){var e=o((t-=this.jdEpoch)+8+340,365);return[Math.floor(e/20)+1,o(e,20)]},_toTzolkin:function(t){return[s((t-=this.jdEpoch)+20,20),s(t+4,13)]},toJD:function(t,e,r){var a=this._validate(t,e,r,n.local.invalidDate);return a.day()+20*a.month()+360*a.year()+this.jdEpoch},fromJD:function(t){t=Math.floor(t)+.5-this.jdEpoch;var e=Math.floor(t/360);t%=360,t+=t<0?360:0;var r=Math.floor(t/20),n=t%20;return this.newDate(e,r,n)}}),n.calendars.mayan=i},{"../main":570,"object-assign":456}],564:[function(t,e,r){var n=t("../main"),a=t("object-assign");function i(t){this.local=this.regionalOptions[t||""]||this.regionalOptions[""]}i.prototype=new n.baseCalendar;var o=n.instance("gregorian");a(i.prototype,{name:"Nanakshahi",jdEpoch:2257673.5,daysPerMonth:[31,31,31,31,31,30,30,30,30,30,30,30],hasYearZero:!1,minMonth:1,firstMonth:1,minDay:1,regionalOptions:{"":{name:"Nanakshahi",epochs:["BN","AN"],monthNames:["Chet","Vaisakh","Jeth","Harh","Sawan","Bhadon","Assu","Katak","Maghar","Poh","Magh","Phagun"],monthNamesShort:["Che","Vai","Jet","Har","Saw","Bha","Ass","Kat","Mgr","Poh","Mgh","Pha"],dayNames:["Somvaar","Mangalvar","Budhvaar","Veervaar","Shukarvaar","Sanicharvaar","Etvaar"],dayNamesShort:["Som","Mangal","Budh","Veer","Shukar","Sanichar","Et"],dayNamesMin:["So","Ma","Bu","Ve","Sh","Sa","Et"],digits:null,dateFormat:"dd-mm-yyyy",firstDay:0,isRTL:!1}},leapYear:function(t){var e=this._validate(t,this.minMonth,this.minDay,n.local.invalidYear||n.regionalOptions[""].invalidYear);return o.leapYear(e.year()+(e.year()<1?1:0)+1469)},weekOfYear:function(t,e,r){var n=this.newDate(t,e,r);return n.add(1-(n.dayOfWeek()||7),"d"),Math.floor((n.dayOfYear()-1)/7)+1},daysInMonth:function(t,e){var r=this._validate(t,e,this.minDay,n.local.invalidMonth);return this.daysPerMonth[r.month()-1]+(12===r.month()&&this.leapYear(r.year())?1:0)},weekDay:function(t,e,r){return(this.dayOfWeek(t,e,r)||7)<6},toJD:function(t,e,r){var a=this._validate(t,e,r,n.local.invalidMonth);(t=a.year())<0&&t++;for(var i=a.day(),s=1;s=this.toJD(e+1,1,1);)e++;for(var r=t-Math.floor(this.toJD(e,1,1)+.5)+1,n=1;r>this.daysInMonth(e,n);)r-=this.daysInMonth(e,n),n++;return this.newDate(e,n,r)}}),n.calendars.nanakshahi=i},{"../main":570,"object-assign":456}],565:[function(t,e,r){var n=t("../main"),a=t("object-assign");function i(t){this.local=this.regionalOptions[t||""]||this.regionalOptions[""]}i.prototype=new n.baseCalendar,a(i.prototype,{name:"Nepali",jdEpoch:1700709.5,daysPerMonth:[31,31,32,32,31,30,30,29,30,29,30,30],hasYearZero:!1,minMonth:1,firstMonth:1,minDay:1,daysPerYear:365,regionalOptions:{"":{name:"Nepali",epochs:["BBS","ABS"],monthNames:["Baisakh","Jestha","Ashadh","Shrawan","Bhadra","Ashwin","Kartik","Mangsir","Paush","Mangh","Falgun","Chaitra"],monthNamesShort:["Bai","Je","As","Shra","Bha","Ash","Kar","Mang","Pau","Ma","Fal","Chai"],dayNames:["Aaitabaar","Sombaar","Manglbaar","Budhabaar","Bihibaar","Shukrabaar","Shanibaar"],dayNamesShort:["Aaita","Som","Mangl","Budha","Bihi","Shukra","Shani"],dayNamesMin:["Aai","So","Man","Bu","Bi","Shu","Sha"],digits:null,dateFormat:"dd/mm/yyyy",firstDay:1,isRTL:!1}},leapYear:function(t){return this.daysInYear(t)!==this.daysPerYear},weekOfYear:function(t,e,r){var n=this.newDate(t,e,r);return n.add(-n.dayOfWeek(),"d"),Math.floor((n.dayOfYear()-1)/7)+1},daysInYear:function(t){if(t=this._validate(t,this.minMonth,this.minDay,n.local.invalidYear).year(),"undefined"==typeof this.NEPALI_CALENDAR_DATA[t])return this.daysPerYear;for(var e=0,r=this.minMonth;r<=12;r++)e+=this.NEPALI_CALENDAR_DATA[t][r];return e},daysInMonth:function(t,e){return t.year&&(e=t.month(),t=t.year()),this._validate(t,e,this.minDay,n.local.invalidMonth),"undefined"==typeof this.NEPALI_CALENDAR_DATA[t]?this.daysPerMonth[e-1]:this.NEPALI_CALENDAR_DATA[t][e]},weekDay:function(t,e,r){return 6!==this.dayOfWeek(t,e,r)},toJD:function(t,e,r){var a=this._validate(t,e,r,n.local.invalidDate);t=a.year(),e=a.month(),r=a.day();var i=n.instance(),o=0,s=e,l=t;this._createMissingCalendarData(t);var c=t-(s>9||9===s&&r>=this.NEPALI_CALENDAR_DATA[l][0]?56:57);for(9!==e&&(o=r,s--);9!==s;)s<=0&&(s=12,l--),o+=this.NEPALI_CALENDAR_DATA[l][s],s--;return 9===e?(o+=r-this.NEPALI_CALENDAR_DATA[l][0])<0&&(o+=i.daysInYear(c)):o+=this.NEPALI_CALENDAR_DATA[l][9]-this.NEPALI_CALENDAR_DATA[l][0],i.newDate(c,1,1).add(o,"d").toJD()},fromJD:function(t){var e=n.instance().fromJD(t),r=e.year(),a=e.dayOfYear(),i=r+56;this._createMissingCalendarData(i);for(var o=9,s=this.NEPALI_CALENDAR_DATA[i][0],l=this.NEPALI_CALENDAR_DATA[i][o]-s+1;a>l;)++o>12&&(o=1,i++),l+=this.NEPALI_CALENDAR_DATA[i][o];var c=this.NEPALI_CALENDAR_DATA[i][o]-(l-a);return this.newDate(i,o,c)},_createMissingCalendarData:function(t){var e=this.daysPerMonth.slice(0);e.unshift(17);for(var r=t-1;r0?474:473))%2820+474+38)%2816<682},weekOfYear:function(t,e,r){var n=this.newDate(t,e,r);return n.add(-(n.dayOfWeek()+1)%7,"d"),Math.floor((n.dayOfYear()-1)/7)+1},daysInMonth:function(t,e){var r=this._validate(t,e,this.minDay,n.local.invalidMonth);return this.daysPerMonth[r.month()-1]+(12===r.month()&&this.leapYear(r.year())?1:0)},weekDay:function(t,e,r){return 5!==this.dayOfWeek(t,e,r)},toJD:function(t,e,r){var a=this._validate(t,e,r,n.local.invalidDate);t=a.year(),e=a.month(),r=a.day();var i=t-(t>=0?474:473),s=474+o(i,2820);return r+(e<=7?31*(e-1):30*(e-1)+6)+Math.floor((682*s-110)/2816)+365*(s-1)+1029983*Math.floor(i/2820)+this.jdEpoch-1},fromJD:function(t){var e=(t=Math.floor(t)+.5)-this.toJD(475,1,1),r=Math.floor(e/1029983),n=o(e,1029983),a=2820;if(1029982!==n){var i=Math.floor(n/366),s=o(n,366);a=Math.floor((2134*i+2816*s+2815)/1028522)+i+1}var l=a+2820*r+474;l=l<=0?l-1:l;var c=t-this.toJD(l,1,1)+1,u=c<=186?Math.ceil(c/31):Math.ceil((c-6)/30),h=t-this.toJD(l,u,1)+1;return this.newDate(l,u,h)}}),n.calendars.persian=i,n.calendars.jalali=i},{"../main":570,"object-assign":456}],567:[function(t,e,r){var n=t("../main"),a=t("object-assign"),i=n.instance();function o(t){this.local=this.regionalOptions[t||""]||this.regionalOptions[""]}o.prototype=new n.baseCalendar,a(o.prototype,{name:"Taiwan",jdEpoch:2419402.5,yearsOffset:1911,daysPerMonth:[31,28,31,30,31,30,31,31,30,31,30,31],hasYearZero:!1,minMonth:1,firstMonth:1,minDay:1,regionalOptions:{"":{name:"Taiwan",epochs:["BROC","ROC"],monthNames:["January","February","March","April","May","June","July","August","September","October","November","December"],monthNamesShort:["Jan","Feb","Mar","Apr","May","Jun","Jul","Aug","Sep","Oct","Nov","Dec"],dayNames:["Sunday","Monday","Tuesday","Wednesday","Thursday","Friday","Saturday"],dayNamesShort:["Sun","Mon","Tue","Wed","Thu","Fri","Sat"],dayNamesMin:["Su","Mo","Tu","We","Th","Fr","Sa"],digits:null,dateFormat:"yyyy/mm/dd",firstDay:1,isRTL:!1}},leapYear:function(t){var e=this._validate(t,this.minMonth,this.minDay,n.local.invalidYear);t=this._t2gYear(e.year());return i.leapYear(t)},weekOfYear:function(t,e,r){var a=this._validate(t,this.minMonth,this.minDay,n.local.invalidYear);t=this._t2gYear(a.year());return i.weekOfYear(t,a.month(),a.day())},daysInMonth:function(t,e){var r=this._validate(t,e,this.minDay,n.local.invalidMonth);return this.daysPerMonth[r.month()-1]+(2===r.month()&&this.leapYear(r.year())?1:0)},weekDay:function(t,e,r){return(this.dayOfWeek(t,e,r)||7)<6},toJD:function(t,e,r){var a=this._validate(t,e,r,n.local.invalidDate);t=this._t2gYear(a.year());return i.toJD(t,a.month(),a.day())},fromJD:function(t){var e=i.fromJD(t),r=this._g2tYear(e.year());return this.newDate(r,e.month(),e.day())},_t2gYear:function(t){return t+this.yearsOffset+(t>=-this.yearsOffset&&t<=-1?1:0)},_g2tYear:function(t){return t-this.yearsOffset-(t>=1&&t<=this.yearsOffset?1:0)}}),n.calendars.taiwan=o},{"../main":570,"object-assign":456}],568:[function(t,e,r){var n=t("../main"),a=t("object-assign"),i=n.instance();function o(t){this.local=this.regionalOptions[t||""]||this.regionalOptions[""]}o.prototype=new n.baseCalendar,a(o.prototype,{name:"Thai",jdEpoch:1523098.5,yearsOffset:543,daysPerMonth:[31,28,31,30,31,30,31,31,30,31,30,31],hasYearZero:!1,minMonth:1,firstMonth:1,minDay:1,regionalOptions:{"":{name:"Thai",epochs:["BBE","BE"],monthNames:["January","February","March","April","May","June","July","August","September","October","November","December"],monthNamesShort:["Jan","Feb","Mar","Apr","May","Jun","Jul","Aug","Sep","Oct","Nov","Dec"],dayNames:["Sunday","Monday","Tuesday","Wednesday","Thursday","Friday","Saturday"],dayNamesShort:["Sun","Mon","Tue","Wed","Thu","Fri","Sat"],dayNamesMin:["Su","Mo","Tu","We","Th","Fr","Sa"],digits:null,dateFormat:"dd/mm/yyyy",firstDay:0,isRTL:!1}},leapYear:function(t){var e=this._validate(t,this.minMonth,this.minDay,n.local.invalidYear);t=this._t2gYear(e.year());return i.leapYear(t)},weekOfYear:function(t,e,r){var a=this._validate(t,this.minMonth,this.minDay,n.local.invalidYear);t=this._t2gYear(a.year());return i.weekOfYear(t,a.month(),a.day())},daysInMonth:function(t,e){var r=this._validate(t,e,this.minDay,n.local.invalidMonth);return this.daysPerMonth[r.month()-1]+(2===r.month()&&this.leapYear(r.year())?1:0)},weekDay:function(t,e,r){return(this.dayOfWeek(t,e,r)||7)<6},toJD:function(t,e,r){var a=this._validate(t,e,r,n.local.invalidDate);t=this._t2gYear(a.year());return i.toJD(t,a.month(),a.day())},fromJD:function(t){var e=i.fromJD(t),r=this._g2tYear(e.year());return this.newDate(r,e.month(),e.day())},_t2gYear:function(t){return t-this.yearsOffset-(t>=1&&t<=this.yearsOffset?1:0)},_g2tYear:function(t){return t+this.yearsOffset+(t>=-this.yearsOffset&&t<=-1?1:0)}}),n.calendars.thai=o},{"../main":570,"object-assign":456}],569:[function(t,e,r){var n=t("../main"),a=t("object-assign");function i(t){this.local=this.regionalOptions[t||""]||this.regionalOptions[""]}i.prototype=new n.baseCalendar,a(i.prototype,{name:"UmmAlQura",hasYearZero:!1,minMonth:1,firstMonth:1,minDay:1,regionalOptions:{"":{name:"Umm al-Qura",epochs:["BH","AH"],monthNames:["Al-Muharram","Safar","Rabi' al-awwal","Rabi' Al-Thani","Jumada Al-Awwal","Jumada Al-Thani","Rajab","Sha'aban","Ramadan","Shawwal","Dhu al-Qi'dah","Dhu al-Hijjah"],monthNamesShort:["Muh","Saf","Rab1","Rab2","Jum1","Jum2","Raj","Sha'","Ram","Shaw","DhuQ","DhuH"],dayNames:["Yawm al-Ahad","Yawm al-Ithnain","Yawm al-Thal\u0101th\u0101\u2019","Yawm al-Arba\u2018\u0101\u2019","Yawm al-Kham\u012bs","Yawm al-Jum\u2018a","Yawm al-Sabt"],dayNamesMin:["Ah","Ith","Th","Ar","Kh","Ju","Sa"],digits:null,dateFormat:"yyyy/mm/dd",firstDay:6,isRTL:!0}},leapYear:function(t){var e=this._validate(t,this.minMonth,this.minDay,n.local.invalidYear);return 355===this.daysInYear(e.year())},weekOfYear:function(t,e,r){var n=this.newDate(t,e,r);return n.add(-n.dayOfWeek(),"d"),Math.floor((n.dayOfYear()-1)/7)+1},daysInYear:function(t){for(var e=0,r=1;r<=12;r++)e+=this.daysInMonth(t,r);return e},daysInMonth:function(t,e){for(var r=this._validate(t,e,this.minDay,n.local.invalidMonth).toJD()-24e5+.5,a=0,i=0;ir)return o[a]-o[a-1];a++}return 30},weekDay:function(t,e,r){return 5!==this.dayOfWeek(t,e,r)},toJD:function(t,e,r){var a=this._validate(t,e,r,n.local.invalidDate),i=12*(a.year()-1)+a.month()-15292;return a.day()+o[i-1]-1+24e5-.5},fromJD:function(t){for(var e=t-24e5+.5,r=0,n=0;ne);n++)r++;var a=r+15292,i=Math.floor((a-1)/12),s=i+1,l=a-12*i,c=e-o[r-1]+1;return this.newDate(s,l,c)},isValid:function(t,e,r){var a=n.baseCalendar.prototype.isValid.apply(this,arguments);return a&&(a=(t=null!=t.year?t.year:t)>=1276&&t<=1500),a},_validate:function(t,e,r,a){var i=n.baseCalendar.prototype._validate.apply(this,arguments);if(i.year<1276||i.year>1500)throw a.replace(/\{0\}/,this.local.name);return i}}),n.calendars.ummalqura=i;var o=[20,50,79,109,138,168,197,227,256,286,315,345,374,404,433,463,492,522,551,581,611,641,670,700,729,759,788,818,847,877,906,936,965,995,1024,1054,1083,1113,1142,1172,1201,1231,1260,1290,1320,1350,1379,1409,1438,1468,1497,1527,1556,1586,1615,1645,1674,1704,1733,1763,1792,1822,1851,1881,1910,1940,1969,1999,2028,2058,2087,2117,2146,2176,2205,2235,2264,2294,2323,2353,2383,2413,2442,2472,2501,2531,2560,2590,2619,2649,2678,2708,2737,2767,2796,2826,2855,2885,2914,2944,2973,3003,3032,3062,3091,3121,3150,3180,3209,3239,3268,3298,3327,3357,3386,3416,3446,3476,3505,3535,3564,3594,3623,3653,3682,3712,3741,3771,3800,3830,3859,3889,3918,3948,3977,4007,4036,4066,4095,4125,4155,4185,4214,4244,4273,4303,4332,4362,4391,4421,4450,4480,4509,4539,4568,4598,4627,4657,4686,4716,4745,4775,4804,4834,4863,4893,4922,4952,4981,5011,5040,5070,5099,5129,5158,5188,5218,5248,5277,5307,5336,5366,5395,5425,5454,5484,5513,5543,5572,5602,5631,5661,5690,5720,5749,5779,5808,5838,5867,5897,5926,5956,5985,6015,6044,6074,6103,6133,6162,6192,6221,6251,6281,6311,6340,6370,6399,6429,6458,6488,6517,6547,6576,6606,6635,6665,6694,6724,6753,6783,6812,6842,6871,6901,6930,6960,6989,7019,7048,7078,7107,7137,7166,7196,7225,7255,7284,7314,7344,7374,7403,7433,7462,7492,7521,7551,7580,7610,7639,7669,7698,7728,7757,7787,7816,7846,7875,7905,7934,7964,7993,8023,8053,8083,8112,8142,8171,8201,8230,8260,8289,8319,8348,8378,8407,8437,8466,8496,8525,8555,8584,8614,8643,8673,8702,8732,8761,8791,8821,8850,8880,8909,8938,8968,8997,9027,9056,9086,9115,9145,9175,9205,9234,9264,9293,9322,9352,9381,9410,9440,9470,9499,9529,9559,9589,9618,9648,9677,9706,9736,9765,9794,9824,9853,9883,9913,9943,9972,10002,10032,10061,10090,10120,10149,10178,10208,10237,10267,10297,10326,10356,10386,10415,10445,10474,10504,10533,10562,10592,10621,10651,10680,10710,10740,10770,10799,10829,10858,10888,10917,10947,10976,11005,11035,11064,11094,11124,11153,11183,11213,11242,11272,11301,11331,11360,11389,11419,11448,11478,11507,11537,11567,11596,11626,11655,11685,11715,11744,11774,11803,11832,11862,11891,11921,11950,11980,12010,12039,12069,12099,12128,12158,12187,12216,12246,12275,12304,12334,12364,12393,12423,12453,12483,12512,12542,12571,12600,12630,12659,12688,12718,12747,12777,12807,12837,12866,12896,12926,12955,12984,13014,13043,13072,13102,13131,13161,13191,13220,13250,13280,13310,13339,13368,13398,13427,13456,13486,13515,13545,13574,13604,13634,13664,13693,13723,13752,13782,13811,13840,13870,13899,13929,13958,13988,14018,14047,14077,14107,14136,14166,14195,14224,14254,14283,14313,14342,14372,14401,14431,14461,14490,14520,14550,14579,14609,14638,14667,14697,14726,14756,14785,14815,14844,14874,14904,14933,14963,14993,15021,15051,15081,15110,15140,15169,15199,15228,15258,15287,15317,15347,15377,15406,15436,15465,15494,15524,15553,15582,15612,15641,15671,15701,15731,15760,15790,15820,15849,15878,15908,15937,15966,15996,16025,16055,16085,16114,16144,16174,16204,16233,16262,16292,16321,16350,16380,16409,16439,16468,16498,16528,16558,16587,16617,16646,16676,16705,16734,16764,16793,16823,16852,16882,16912,16941,16971,17001,17030,17060,17089,17118,17148,17177,17207,17236,17266,17295,17325,17355,17384,17414,17444,17473,17502,17532,17561,17591,17620,17650,17679,17709,17738,17768,17798,17827,17857,17886,17916,17945,17975,18004,18034,18063,18093,18122,18152,18181,18211,18241,18270,18300,18330,18359,18388,18418,18447,18476,18506,18535,18565,18595,18625,18654,18684,18714,18743,18772,18802,18831,18860,18890,18919,18949,18979,19008,19038,19068,19098,19127,19156,19186,19215,19244,19274,19303,19333,19362,19392,19422,19452,19481,19511,19540,19570,19599,19628,19658,19687,19717,19746,19776,19806,19836,19865,19895,19924,19954,19983,20012,20042,20071,20101,20130,20160,20190,20219,20249,20279,20308,20338,20367,20396,20426,20455,20485,20514,20544,20573,20603,20633,20662,20692,20721,20751,20780,20810,20839,20869,20898,20928,20957,20987,21016,21046,21076,21105,21135,21164,21194,21223,21253,21282,21312,21341,21371,21400,21430,21459,21489,21519,21548,21578,21607,21637,21666,21696,21725,21754,21784,21813,21843,21873,21902,21932,21962,21991,22021,22050,22080,22109,22138,22168,22197,22227,22256,22286,22316,22346,22375,22405,22434,22464,22493,22522,22552,22581,22611,22640,22670,22700,22730,22759,22789,22818,22848,22877,22906,22936,22965,22994,23024,23054,23083,23113,23143,23173,23202,23232,23261,23290,23320,23349,23379,23408,23438,23467,23497,23527,23556,23586,23616,23645,23674,23704,23733,23763,23792,23822,23851,23881,23910,23940,23970,23999,24029,24058,24088,24117,24147,24176,24206,24235,24265,24294,24324,24353,24383,24413,24442,24472,24501,24531,24560,24590,24619,24648,24678,24707,24737,24767,24796,24826,24856,24885,24915,24944,24974,25003,25032,25062,25091,25121,25150,25180,25210,25240,25269,25299,25328,25358,25387,25416,25446,25475,25505,25534,25564,25594,25624,25653,25683,25712,25742,25771,25800,25830,25859,25888,25918,25948,25977,26007,26037,26067,26096,26126,26155,26184,26214,26243,26272,26302,26332,26361,26391,26421,26451,26480,26510,26539,26568,26598,26627,26656,26686,26715,26745,26775,26805,26834,26864,26893,26923,26952,26982,27011,27041,27070,27099,27129,27159,27188,27218,27248,27277,27307,27336,27366,27395,27425,27454,27484,27513,27542,27572,27602,27631,27661,27691,27720,27750,27779,27809,27838,27868,27897,27926,27956,27985,28015,28045,28074,28104,28134,28163,28193,28222,28252,28281,28310,28340,28369,28399,28428,28458,28488,28517,28547,28577,28607,28636,28665,28695,28724,28754,28783,28813,28843,28872,28901,28931,28960,28990,29019,29049,29078,29108,29137,29167,29196,29226,29255,29285,29315,29345,29375,29404,29434,29463,29492,29522,29551,29580,29610,29640,29669,29699,29729,29759,29788,29818,29847,29876,29906,29935,29964,29994,30023,30053,30082,30112,30141,30171,30200,30230,30259,30289,30318,30348,30378,30408,30437,30467,30496,30526,30555,30585,30614,30644,30673,30703,30732,30762,30791,30821,30850,30880,30909,30939,30968,30998,31027,31057,31086,31116,31145,31175,31204,31234,31263,31293,31322,31352,31381,31411,31441,31471,31500,31530,31559,31589,31618,31648,31676,31706,31736,31766,31795,31825,31854,31884,31913,31943,31972,32002,32031,32061,32090,32120,32150,32180,32209,32239,32268,32298,32327,32357,32386,32416,32445,32475,32504,32534,32563,32593,32622,32652,32681,32711,32740,32770,32799,32829,32858,32888,32917,32947,32976,33006,33035,33065,33094,33124,33153,33183,33213,33243,33272,33302,33331,33361,33390,33420,33450,33479,33509,33539,33568,33598,33627,33657,33686,33716,33745,33775,33804,33834,33863,33893,33922,33952,33981,34011,34040,34069,34099,34128,34158,34187,34217,34247,34277,34306,34336,34365,34395,34424,34454,34483,34512,34542,34571,34601,34631,34660,34690,34719,34749,34778,34808,34837,34867,34896,34926,34955,34985,35015,35044,35074,35103,35133,35162,35192,35222,35251,35280,35310,35340,35370,35399,35429,35458,35488,35517,35547,35576,35605,35635,35665,35694,35723,35753,35782,35811,35841,35871,35901,35930,35960,35989,36019,36048,36078,36107,36136,36166,36195,36225,36254,36284,36314,36343,36373,36403,36433,36462,36492,36521,36551,36580,36610,36639,36669,36698,36728,36757,36786,36816,36845,36875,36904,36934,36963,36993,37022,37052,37081,37111,37141,37170,37200,37229,37259,37288,37318,37347,37377,37406,37436,37465,37495,37524,37554,37584,37613,37643,37672,37701,37731,37760,37790,37819,37849,37878,37908,37938,37967,37997,38027,38056,38085,38115,38144,38174,38203,38233,38262,38292,38322,38351,38381,38410,38440,38469,38499,38528,38558,38587,38617,38646,38676,38705,38735,38764,38794,38823,38853,38882,38912,38941,38971,39001,39030,39059,39089,39118,39148,39178,39208,39237,39267,39297,39326,39355,39385,39414,39444,39473,39503,39532,39562,39592,39621,39650,39680,39709,39739,39768,39798,39827,39857,39886,39916,39946,39975,40005,40035,40064,40094,40123,40153,40182,40212,40241,40271,40300,40330,40359,40389,40418,40448,40477,40507,40536,40566,40595,40625,40655,40685,40714,40744,40773,40803,40832,40862,40892,40921,40951,40980,41009,41039,41068,41098,41127,41157,41186,41216,41245,41275,41304,41334,41364,41393,41422,41452,41481,41511,41540,41570,41599,41629,41658,41688,41718,41748,41777,41807,41836,41865,41894,41924,41953,41983,42012,42042,42072,42102,42131,42161,42190,42220,42249,42279,42308,42337,42367,42397,42426,42456,42485,42515,42545,42574,42604,42633,42662,42692,42721,42751,42780,42810,42839,42869,42899,42929,42958,42988,43017,43046,43076,43105,43135,43164,43194,43223,43253,43283,43312,43342,43371,43401,43430,43460,43489,43519,43548,43578,43607,43637,43666,43696,43726,43755,43785,43814,43844,43873,43903,43932,43962,43991,44021,44050,44080,44109,44139,44169,44198,44228,44258,44287,44317,44346,44375,44405,44434,44464,44493,44523,44553,44582,44612,44641,44671,44700,44730,44759,44788,44818,44847,44877,44906,44936,44966,44996,45025,45055,45084,45114,45143,45172,45202,45231,45261,45290,45320,45350,45380,45409,45439,45468,45498,45527,45556,45586,45615,45644,45674,45704,45733,45763,45793,45823,45852,45882,45911,45940,45970,45999,46028,46058,46088,46117,46147,46177,46206,46236,46265,46295,46324,46354,46383,46413,46442,46472,46501,46531,46560,46590,46620,46649,46679,46708,46738,46767,46797,46826,46856,46885,46915,46944,46974,47003,47033,47063,47092,47122,47151,47181,47210,47240,47269,47298,47328,47357,47387,47417,47446,47476,47506,47535,47565,47594,47624,47653,47682,47712,47741,47771,47800,47830,47860,47890,47919,47949,47978,48008,48037,48066,48096,48125,48155,48184,48214,48244,48273,48303,48333,48362,48392,48421,48450,48480,48509,48538,48568,48598,48627,48657,48687,48717,48746,48776,48805,48834,48864,48893,48922,48952,48982,49011,49041,49071,49100,49130,49160,49189,49218,49248,49277,49306,49336,49365,49395,49425,49455,49484,49514,49543,49573,49602,49632,49661,49690,49720,49749,49779,49809,49838,49868,49898,49927,49957,49986,50016,50045,50075,50104,50133,50163,50192,50222,50252,50281,50311,50340,50370,50400,50429,50459,50488,50518,50547,50576,50606,50635,50665,50694,50724,50754,50784,50813,50843,50872,50902,50931,50960,50990,51019,51049,51078,51108,51138,51167,51197,51227,51256,51286,51315,51345,51374,51403,51433,51462,51492,51522,51552,51582,51611,51641,51670,51699,51729,51758,51787,51816,51846,51876,51906,51936,51965,51995,52025,52054,52083,52113,52142,52171,52200,52230,52260,52290,52319,52349,52379,52408,52438,52467,52497,52526,52555,52585,52614,52644,52673,52703,52733,52762,52792,52822,52851,52881,52910,52939,52969,52998,53028,53057,53087,53116,53146,53176,53205,53235,53264,53294,53324,53353,53383,53412,53441,53471,53500,53530,53559,53589,53619,53648,53678,53708,53737,53767,53796,53825,53855,53884,53913,53943,53973,54003,54032,54062,54092,54121,54151,54180,54209,54239,54268,54297,54327,54357,54387,54416,54446,54476,54505,54535,54564,54593,54623,54652,54681,54711,54741,54770,54800,54830,54859,54889,54919,54948,54977,55007,55036,55066,55095,55125,55154,55184,55213,55243,55273,55302,55332,55361,55391,55420,55450,55479,55508,55538,55567,55597,55627,55657,55686,55716,55745,55775,55804,55834,55863,55892,55922,55951,55981,56011,56040,56070,56100,56129,56159,56188,56218,56247,56276,56306,56335,56365,56394,56424,56454,56483,56513,56543,56572,56601,56631,56660,56690,56719,56749,56778,56808,56837,56867,56897,56926,56956,56985,57015,57044,57074,57103,57133,57162,57192,57221,57251,57280,57310,57340,57369,57399,57429,57458,57487,57517,57546,57576,57605,57634,57664,57694,57723,57753,57783,57813,57842,57871,57901,57930,57959,57989,58018,58048,58077,58107,58137,58167,58196,58226,58255,58285,58314,58343,58373,58402,58432,58461,58491,58521,58551,58580,58610,58639,58669,58698,58727,58757,58786,58816,58845,58875,58905,58934,58964,58994,59023,59053,59082,59111,59141,59170,59200,59229,59259,59288,59318,59348,59377,59407,59436,59466,59495,59525,59554,59584,59613,59643,59672,59702,59731,59761,59791,59820,59850,59879,59909,59939,59968,59997,60027,60056,60086,60115,60145,60174,60204,60234,60264,60293,60323,60352,60381,60411,60440,60469,60499,60528,60558,60588,60618,60648,60677,60707,60736,60765,60795,60824,60853,60883,60912,60942,60972,61002,61031,61061,61090,61120,61149,61179,61208,61237,61267,61296,61326,61356,61385,61415,61445,61474,61504,61533,61563,61592,61621,61651,61680,61710,61739,61769,61799,61828,61858,61888,61917,61947,61976,62006,62035,62064,62094,62123,62153,62182,62212,62242,62271,62301,62331,62360,62390,62419,62448,62478,62507,62537,62566,62596,62625,62655,62685,62715,62744,62774,62803,62832,62862,62891,62921,62950,62980,63009,63039,63069,63099,63128,63157,63187,63216,63246,63275,63305,63334,63363,63393,63423,63453,63482,63512,63541,63571,63600,63630,63659,63689,63718,63747,63777,63807,63836,63866,63895,63925,63955,63984,64014,64043,64073,64102,64131,64161,64190,64220,64249,64279,64309,64339,64368,64398,64427,64457,64486,64515,64545,64574,64603,64633,64663,64692,64722,64752,64782,64811,64841,64870,64899,64929,64958,64987,65017,65047,65076,65106,65136,65166,65195,65225,65254,65283,65313,65342,65371,65401,65431,65460,65490,65520,65549,65579,65608,65638,65667,65697,65726,65755,65785,65815,65844,65874,65903,65933,65963,65992,66022,66051,66081,66110,66140,66169,66199,66228,66258,66287,66317,66346,66376,66405,66435,66465,66494,66524,66553,66583,66612,66641,66671,66700,66730,66760,66789,66819,66849,66878,66908,66937,66967,66996,67025,67055,67084,67114,67143,67173,67203,67233,67262,67292,67321,67351,67380,67409,67439,67468,67497,67527,67557,67587,67617,67646,67676,67705,67735,67764,67793,67823,67852,67882,67911,67941,67971,68e3,68030,68060,68089,68119,68148,68177,68207,68236,68266,68295,68325,68354,68384,68414,68443,68473,68502,68532,68561,68591,68620,68650,68679,68708,68738,68768,68797,68827,68857,68886,68916,68946,68975,69004,69034,69063,69092,69122,69152,69181,69211,69240,69270,69300,69330,69359,69388,69418,69447,69476,69506,69535,69565,69595,69624,69654,69684,69713,69743,69772,69802,69831,69861,69890,69919,69949,69978,70008,70038,70067,70097,70126,70156,70186,70215,70245,70274,70303,70333,70362,70392,70421,70451,70481,70510,70540,70570,70599,70629,70658,70687,70717,70746,70776,70805,70835,70864,70894,70924,70954,70983,71013,71042,71071,71101,71130,71159,71189,71218,71248,71278,71308,71337,71367,71397,71426,71455,71485,71514,71543,71573,71602,71632,71662,71691,71721,71751,71781,71810,71839,71869,71898,71927,71957,71986,72016,72046,72075,72105,72135,72164,72194,72223,72253,72282,72311,72341,72370,72400,72429,72459,72489,72518,72548,72577,72607,72637,72666,72695,72725,72754,72784,72813,72843,72872,72902,72931,72961,72991,73020,73050,73080,73109,73139,73168,73197,73227,73256,73286,73315,73345,73375,73404,73434,73464,73493,73523,73552,73581,73611,73640,73669,73699,73729,73758,73788,73818,73848,73877,73907,73936,73965,73995,74024,74053,74083,74113,74142,74172,74202,74231,74261,74291,74320,74349,74379,74408,74437,74467,74497,74526,74556,74586,74615,74645,74675,74704,74733,74763,74792,74822,74851,74881,74910,74940,74969,74999,75029,75058,75088,75117,75147,75176,75206,75235,75264,75294,75323,75353,75383,75412,75442,75472,75501,75531,75560,75590,75619,75648,75678,75707,75737,75766,75796,75826,75856,75885,75915,75944,75974,76003,76032,76062,76091,76121,76150,76180,76210,76239,76269,76299,76328,76358,76387,76416,76446,76475,76505,76534,76564,76593,76623,76653,76682,76712,76741,76771,76801,76830,76859,76889,76918,76948,76977,77007,77036,77066,77096,77125,77155,77185,77214,77243,77273,77302,77332,77361,77390,77420,77450,77479,77509,77539,77569,77598,77627,77657,77686,77715,77745,77774,77804,77833,77863,77893,77923,77952,77982,78011,78041,78070,78099,78129,78158,78188,78217,78247,78277,78307,78336,78366,78395,78425,78454,78483,78513,78542,78572,78601,78631,78661,78690,78720,78750,78779,78808,78838,78867,78897,78926,78956,78985,79015,79044,79074,79104,79133,79163,79192,79222,79251,79281,79310,79340,79369,79399,79428,79458,79487,79517,79546,79576,79606,79635,79665,79695,79724,79753,79783,79812,79841,79871,79900,79930,79960,79990]},{"../main":570,"object-assign":456}],570:[function(t,e,r){var n=t("object-assign");function a(){this.regionalOptions=[],this.regionalOptions[""]={invalidCalendar:"Calendar {0} not found",invalidDate:"Invalid {0} date",invalidMonth:"Invalid {0} month",invalidYear:"Invalid {0} year",differentCalendars:"Cannot mix {0} and {1} dates"},this.local=this.regionalOptions[""],this.calendars={},this._localCals={}}function i(t,e,r,n){if(this._calendar=t,this._year=e,this._month=r,this._day=n,0===this._calendar._validateLevel&&!this._calendar.isValid(this._year,this._month,this._day))throw(c.local.invalidDate||c.regionalOptions[""].invalidDate).replace(/\{0\}/,this._calendar.local.name)}function o(t,e){return"000000".substring(0,e-(t=""+t).length)+t}function s(){this.shortYearCutoff="+10"}function l(t){this.local=this.regionalOptions[t]||this.regionalOptions[""]}n(a.prototype,{instance:function(t,e){t=(t||"gregorian").toLowerCase(),e=e||"";var r=this._localCals[t+"-"+e];if(!r&&this.calendars[t]&&(r=new this.calendars[t](e),this._localCals[t+"-"+e]=r),!r)throw(this.local.invalidCalendar||this.regionalOptions[""].invalidCalendar).replace(/\{0\}/,t);return r},newDate:function(t,e,r,n,a){return(n=(null!=t&&t.year?t.calendar():"string"==typeof n?this.instance(n,a):n)||this.instance()).newDate(t,e,r)},substituteDigits:function(t){return function(e){return(e+"").replace(/[0-9]/g,function(e){return t[e]})}},substituteChineseDigits:function(t,e){return function(r){for(var n="",a=0;r>0;){var i=r%10;n=(0===i?"":t[i]+e[a])+n,a++,r=Math.floor(r/10)}return 0===n.indexOf(t[1]+e[1])&&(n=n.substr(1)),n||t[0]}}}),n(i.prototype,{newDate:function(t,e,r){return this._calendar.newDate(null==t?this:t,e,r)},year:function(t){return 0===arguments.length?this._year:this.set(t,"y")},month:function(t){return 0===arguments.length?this._month:this.set(t,"m")},day:function(t){return 0===arguments.length?this._day:this.set(t,"d")},date:function(t,e,r){if(!this._calendar.isValid(t,e,r))throw(c.local.invalidDate||c.regionalOptions[""].invalidDate).replace(/\{0\}/,this._calendar.local.name);return this._year=t,this._month=e,this._day=r,this},leapYear:function(){return this._calendar.leapYear(this)},epoch:function(){return this._calendar.epoch(this)},formatYear:function(){return this._calendar.formatYear(this)},monthOfYear:function(){return this._calendar.monthOfYear(this)},weekOfYear:function(){return this._calendar.weekOfYear(this)},daysInYear:function(){return this._calendar.daysInYear(this)},dayOfYear:function(){return this._calendar.dayOfYear(this)},daysInMonth:function(){return this._calendar.daysInMonth(this)},dayOfWeek:function(){return this._calendar.dayOfWeek(this)},weekDay:function(){return this._calendar.weekDay(this)},extraInfo:function(){return this._calendar.extraInfo(this)},add:function(t,e){return this._calendar.add(this,t,e)},set:function(t,e){return this._calendar.set(this,t,e)},compareTo:function(t){if(this._calendar.name!==t._calendar.name)throw(c.local.differentCalendars||c.regionalOptions[""].differentCalendars).replace(/\{0\}/,this._calendar.local.name).replace(/\{1\}/,t._calendar.local.name);var e=this._year!==t._year?this._year-t._year:this._month!==t._month?this.monthOfYear()-t.monthOfYear():this._day-t._day;return 0===e?0:e<0?-1:1},calendar:function(){return this._calendar},toJD:function(){return this._calendar.toJD(this)},fromJD:function(t){return this._calendar.fromJD(t)},toJSDate:function(){return this._calendar.toJSDate(this)},fromJSDate:function(t){return this._calendar.fromJSDate(t)},toString:function(){return(this.year()<0?"-":"")+o(Math.abs(this.year()),4)+"-"+o(this.month(),2)+"-"+o(this.day(),2)}}),n(s.prototype,{_validateLevel:0,newDate:function(t,e,r){return null==t?this.today():(t.year&&(this._validate(t,e,r,c.local.invalidDate||c.regionalOptions[""].invalidDate),r=t.day(),e=t.month(),t=t.year()),new i(this,t,e,r))},today:function(){return this.fromJSDate(new Date)},epoch:function(t){return this._validate(t,this.minMonth,this.minDay,c.local.invalidYear||c.regionalOptions[""].invalidYear).year()<0?this.local.epochs[0]:this.local.epochs[1]},formatYear:function(t){var e=this._validate(t,this.minMonth,this.minDay,c.local.invalidYear||c.regionalOptions[""].invalidYear);return(e.year()<0?"-":"")+o(Math.abs(e.year()),4)},monthsInYear:function(t){return this._validate(t,this.minMonth,this.minDay,c.local.invalidYear||c.regionalOptions[""].invalidYear),12},monthOfYear:function(t,e){var r=this._validate(t,e,this.minDay,c.local.invalidMonth||c.regionalOptions[""].invalidMonth);return(r.month()+this.monthsInYear(r)-this.firstMonth)%this.monthsInYear(r)+this.minMonth},fromMonthOfYear:function(t,e){var r=(e+this.firstMonth-2*this.minMonth)%this.monthsInYear(t)+this.minMonth;return this._validate(t,r,this.minDay,c.local.invalidMonth||c.regionalOptions[""].invalidMonth),r},daysInYear:function(t){var e=this._validate(t,this.minMonth,this.minDay,c.local.invalidYear||c.regionalOptions[""].invalidYear);return this.leapYear(e)?366:365},dayOfYear:function(t,e,r){var n=this._validate(t,e,r,c.local.invalidDate||c.regionalOptions[""].invalidDate);return n.toJD()-this.newDate(n.year(),this.fromMonthOfYear(n.year(),this.minMonth),this.minDay).toJD()+1},daysInWeek:function(){return 7},dayOfWeek:function(t,e,r){var n=this._validate(t,e,r,c.local.invalidDate||c.regionalOptions[""].invalidDate);return(Math.floor(this.toJD(n))+2)%this.daysInWeek()},extraInfo:function(t,e,r){return this._validate(t,e,r,c.local.invalidDate||c.regionalOptions[""].invalidDate),{}},add:function(t,e,r){return this._validate(t,this.minMonth,this.minDay,c.local.invalidDate||c.regionalOptions[""].invalidDate),this._correctAdd(t,this._add(t,e,r),e,r)},_add:function(t,e,r){if(this._validateLevel++,"d"===r||"w"===r){var n=t.toJD()+e*("w"===r?this.daysInWeek():1),a=t.calendar().fromJD(n);return this._validateLevel--,[a.year(),a.month(),a.day()]}try{var i=t.year()+("y"===r?e:0),o=t.monthOfYear()+("m"===r?e:0);a=t.day();"y"===r?(t.month()!==this.fromMonthOfYear(i,o)&&(o=this.newDate(i,t.month(),this.minDay).monthOfYear()),o=Math.min(o,this.monthsInYear(i)),a=Math.min(a,this.daysInMonth(i,this.fromMonthOfYear(i,o)))):"m"===r&&(!function(t){for(;oe-1+t.minMonth;)i++,o-=e,e=t.monthsInYear(i)}(this),a=Math.min(a,this.daysInMonth(i,this.fromMonthOfYear(i,o))));var s=[i,this.fromMonthOfYear(i,o),a];return this._validateLevel--,s}catch(t){throw this._validateLevel--,t}},_correctAdd:function(t,e,r,n){if(!(this.hasYearZero||"y"!==n&&"m"!==n||0!==e[0]&&t.year()>0==e[0]>0)){var a={y:[1,1,"y"],m:[1,this.monthsInYear(-1),"m"],w:[this.daysInWeek(),this.daysInYear(-1),"d"],d:[1,this.daysInYear(-1),"d"]}[n],i=r<0?-1:1;e=this._add(t,r*a[0]+i*a[1],a[2])}return t.date(e[0],e[1],e[2])},set:function(t,e,r){this._validate(t,this.minMonth,this.minDay,c.local.invalidDate||c.regionalOptions[""].invalidDate);var n="y"===r?e:t.year(),a="m"===r?e:t.month(),i="d"===r?e:t.day();return"y"!==r&&"m"!==r||(i=Math.min(i,this.daysInMonth(n,a))),t.date(n,a,i)},isValid:function(t,e,r){this._validateLevel++;var n=this.hasYearZero||0!==t;if(n){var a=this.newDate(t,e,this.minDay);n=e>=this.minMonth&&e-this.minMonth=this.minDay&&r-this.minDay13.5?13:1),c=a-(l>2.5?4716:4715);return c<=0&&c--,this.newDate(c,l,s)},toJSDate:function(t,e,r){var n=this._validate(t,e,r,c.local.invalidDate||c.regionalOptions[""].invalidDate),a=new Date(n.year(),n.month()-1,n.day());return a.setHours(0),a.setMinutes(0),a.setSeconds(0),a.setMilliseconds(0),a.setHours(a.getHours()>12?a.getHours()+2:0),a},fromJSDate:function(t){return this.newDate(t.getFullYear(),t.getMonth()+1,t.getDate())}});var c=e.exports=new a;c.cdate=i,c.baseCalendar=s,c.calendars.gregorian=l},{"object-assign":456}],571:[function(t,e,r){var n=t("object-assign"),a=t("./main");n(a.regionalOptions[""],{invalidArguments:"Invalid arguments",invalidFormat:"Cannot format a date from another calendar",missingNumberAt:"Missing number at position {0}",unknownNameAt:"Unknown name at position {0}",unexpectedLiteralAt:"Unexpected literal at position {0}",unexpectedText:"Additional text found at end"}),a.local=a.regionalOptions[""],n(a.cdate.prototype,{formatDate:function(t,e){return"string"!=typeof t&&(e=t,t=""),this._calendar.formatDate(t||"",this,e)}}),n(a.baseCalendar.prototype,{UNIX_EPOCH:a.instance().newDate(1970,1,1).toJD(),SECS_PER_DAY:86400,TICKS_EPOCH:a.instance().jdEpoch,TICKS_PER_DAY:864e9,ATOM:"yyyy-mm-dd",COOKIE:"D, dd M yyyy",FULL:"DD, MM d, yyyy",ISO_8601:"yyyy-mm-dd",JULIAN:"J",RFC_822:"D, d M yy",RFC_850:"DD, dd-M-yy",RFC_1036:"D, d M yy",RFC_1123:"D, d M yyyy",RFC_2822:"D, d M yyyy",RSS:"D, d M yy",TICKS:"!",TIMESTAMP:"@",W3C:"yyyy-mm-dd",formatDate:function(t,e,r){if("string"!=typeof t&&(r=e,e=t,t=""),!e)return"";if(e.calendar()!==this)throw a.local.invalidFormat||a.regionalOptions[""].invalidFormat;t=t||this.local.dateFormat;for(var n,i,o,s,l=(r=r||{}).dayNamesShort||this.local.dayNamesShort,c=r.dayNames||this.local.dayNames,u=r.monthNumbers||this.local.monthNumbers,h=r.monthNamesShort||this.local.monthNamesShort,f=r.monthNames||this.local.monthNames,p=(r.calculateWeek||this.local.calculateWeek,function(e,r){for(var n=1;w+n1}),d=function(t,e,r,n){var a=""+e;if(p(t,n))for(;a.length1},x=function(t,r){var n=y(t,r),i=[2,3,n?4:2,n?4:2,10,11,20]["oyYJ@!".indexOf(t)+1],o=new RegExp("^-?\\d{1,"+i+"}"),s=e.substring(M).match(o);if(!s)throw(a.local.missingNumberAt||a.regionalOptions[""].missingNumberAt).replace(/\{0\}/,M);return M+=s[0].length,parseInt(s[0],10)},b=this,_=function(){if("function"==typeof l){y("m");var t=l.call(b,e.substring(M));return M+=t.length,t}return x("m")},w=function(t,r,n,i){for(var o=y(t,i)?n:r,s=0;s-1){p=1,d=g;for(var E=this.daysInMonth(f,p);d>E;E=this.daysInMonth(f,p))p++,d-=E}return h>-1?this.fromJD(h):this.newDate(f,p,d)},determineDate:function(t,e,r,n,a){r&&"object"!=typeof r&&(a=n,n=r,r=null),"string"!=typeof n&&(a=n,n="");var i=this;return e=e?e.newDate():null,t=null==t?e:"string"==typeof t?function(t){try{return i.parseDate(n,t,a)}catch(t){}for(var e=((t=t.toLowerCase()).match(/^c/)&&r?r.newDate():null)||i.today(),o=/([+-]?[0-9]+)\s*(d|w|m|y)?/g,s=o.exec(t);s;)e.add(parseInt(s[1],10),s[2]||"d"),s=o.exec(t);return e}(t):"number"==typeof t?isNaN(t)||t===1/0||t===-1/0?e:i.today().add(t,"d"):i.newDate(t)}})},{"./main":570,"object-assign":456}],572:[function(t,e,r){e.exports=t("cwise-compiler")({args:["array",{offset:[1],array:0},"scalar","scalar","index"],pre:{body:"{}",args:[],thisVars:[],localVars:[]},post:{body:"{}",args:[],thisVars:[],localVars:[]},body:{body:"{\n var _inline_1_da = _inline_1_arg0_ - _inline_1_arg3_\n var _inline_1_db = _inline_1_arg1_ - _inline_1_arg3_\n if((_inline_1_da >= 0) !== (_inline_1_db >= 0)) {\n _inline_1_arg2_.push(_inline_1_arg4_[0] + 0.5 + 0.5 * (_inline_1_da + _inline_1_db) / (_inline_1_da - _inline_1_db))\n }\n }",args:[{name:"_inline_1_arg0_",lvalue:!1,rvalue:!0,count:1},{name:"_inline_1_arg1_",lvalue:!1,rvalue:!0,count:1},{name:"_inline_1_arg2_",lvalue:!1,rvalue:!0,count:1},{name:"_inline_1_arg3_",lvalue:!1,rvalue:!0,count:2},{name:"_inline_1_arg4_",lvalue:!1,rvalue:!0,count:1}],thisVars:[],localVars:["_inline_1_da","_inline_1_db"]},funcName:"zeroCrossings"})},{"cwise-compiler":148}],573:[function(t,e,r){"use strict";e.exports=function(t,e){var r=[];return e=+e||0,n(t.hi(t.shape[0]-1),r,e),r};var n=t("./lib/zc-core")},{"./lib/zc-core":572}],574:[function(t,e,r){"use strict";e.exports=[{path:"",backoff:0},{path:"M-2.4,-3V3L0.6,0Z",backoff:.6},{path:"M-3.7,-2.5V2.5L1.3,0Z",backoff:1.3},{path:"M-4.45,-3L-1.65,-0.2V0.2L-4.45,3L1.55,0Z",backoff:1.55},{path:"M-2.2,-2.2L-0.2,-0.2V0.2L-2.2,2.2L-1.4,3L1.6,0L-1.4,-3Z",backoff:1.6},{path:"M-4.4,-2.1L-0.6,-0.2V0.2L-4.4,2.1L-4,3L2,0L-4,-3Z",backoff:2},{path:"M2,0A2,2 0 1,1 0,-2A2,2 0 0,1 2,0Z",backoff:0,noRotate:!0},{path:"M2,2V-2H-2V2Z",backoff:0,noRotate:!0}]},{}],575:[function(t,e,r){"use strict";var n=t("./arrow_paths"),a=t("../../plots/font_attributes"),i=t("../../plots/cartesian/constants"),o=t("../../plot_api/plot_template").templatedArray;e.exports=o("annotation",{visible:{valType:"boolean",dflt:!0,editType:"calc+arraydraw"},text:{valType:"string",editType:"calc+arraydraw"},textangle:{valType:"angle",dflt:0,editType:"calc+arraydraw"},font:a({editType:"calc+arraydraw",colorEditType:"arraydraw"}),width:{valType:"number",min:1,dflt:null,editType:"calc+arraydraw"},height:{valType:"number",min:1,dflt:null,editType:"calc+arraydraw"},opacity:{valType:"number",min:0,max:1,dflt:1,editType:"arraydraw"},align:{valType:"enumerated",values:["left","center","right"],dflt:"center",editType:"arraydraw"},valign:{valType:"enumerated",values:["top","middle","bottom"],dflt:"middle",editType:"arraydraw"},bgcolor:{valType:"color",dflt:"rgba(0,0,0,0)",editType:"arraydraw"},bordercolor:{valType:"color",dflt:"rgba(0,0,0,0)",editType:"arraydraw"},borderpad:{valType:"number",min:0,dflt:1,editType:"calc+arraydraw"},borderwidth:{valType:"number",min:0,dflt:1,editType:"calc+arraydraw"},showarrow:{valType:"boolean",dflt:!0,editType:"calc+arraydraw"},arrowcolor:{valType:"color",editType:"arraydraw"},arrowhead:{valType:"integer",min:0,max:n.length,dflt:1,editType:"arraydraw"},startarrowhead:{valType:"integer",min:0,max:n.length,dflt:1,editType:"arraydraw"},arrowside:{valType:"flaglist",flags:["end","start"],extras:["none"],dflt:"end",editType:"arraydraw"},arrowsize:{valType:"number",min:.3,dflt:1,editType:"calc+arraydraw"},startarrowsize:{valType:"number",min:.3,dflt:1,editType:"calc+arraydraw"},arrowwidth:{valType:"number",min:.1,editType:"calc+arraydraw"},standoff:{valType:"number",min:0,dflt:0,editType:"calc+arraydraw"},startstandoff:{valType:"number",min:0,dflt:0,editType:"calc+arraydraw"},ax:{valType:"any",editType:"calc+arraydraw"},ay:{valType:"any",editType:"calc+arraydraw"},axref:{valType:"enumerated",dflt:"pixel",values:["pixel",i.idRegex.x.toString()],editType:"calc"},ayref:{valType:"enumerated",dflt:"pixel",values:["pixel",i.idRegex.y.toString()],editType:"calc"},xref:{valType:"enumerated",values:["paper",i.idRegex.x.toString()],editType:"calc"},x:{valType:"any",editType:"calc+arraydraw"},xanchor:{valType:"enumerated",values:["auto","left","center","right"],dflt:"auto",editType:"calc+arraydraw"},xshift:{valType:"number",dflt:0,editType:"calc+arraydraw"},yref:{valType:"enumerated",values:["paper",i.idRegex.y.toString()],editType:"calc"},y:{valType:"any",editType:"calc+arraydraw"},yanchor:{valType:"enumerated",values:["auto","top","middle","bottom"],dflt:"auto",editType:"calc+arraydraw"},yshift:{valType:"number",dflt:0,editType:"calc+arraydraw"},clicktoshow:{valType:"enumerated",values:[!1,"onoff","onout"],dflt:!1,editType:"arraydraw"},xclick:{valType:"any",editType:"arraydraw"},yclick:{valType:"any",editType:"arraydraw"},hovertext:{valType:"string",editType:"arraydraw"},hoverlabel:{bgcolor:{valType:"color",editType:"arraydraw"},bordercolor:{valType:"color",editType:"arraydraw"},font:a({editType:"arraydraw"}),editType:"arraydraw"},captureevents:{valType:"boolean",editType:"arraydraw"},editType:"calc",_deprecated:{ref:{valType:"string",editType:"calc"}}})},{"../../plot_api/plot_template":755,"../../plots/cartesian/constants":771,"../../plots/font_attributes":791,"./arrow_paths":574}],576:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("../../plots/cartesian/axes"),i=t("./draw").draw;function o(t){var e=t._fullLayout;n.filterVisible(e.annotations).forEach(function(e){var r=a.getFromId(t,e.xref),n=a.getFromId(t,e.yref);e._extremes={},r&&s(e,r),n&&s(e,n)})}function s(t,e){var r,n=e._id,i=n.charAt(0),o=t[i],s=t["a"+i],l=t[i+"ref"],c=t["a"+i+"ref"],u=t["_"+i+"padplus"],h=t["_"+i+"padminus"],f={x:1,y:-1}[i]*t[i+"shift"],p=3*t.arrowsize*t.arrowwidth||0,d=p+f,g=p-f,v=3*t.startarrowsize*t.arrowwidth||0,m=v+f,y=v-f;if(c===l){var x=a.findExtremes(e,[e.r2c(o)],{ppadplus:d,ppadminus:g}),b=a.findExtremes(e,[e.r2c(s)],{ppadplus:Math.max(u,m),ppadminus:Math.max(h,y)});r={min:[x.min[0],b.min[0]],max:[x.max[0],b.max[0]]}}else m=s?m+s:m,y=s?y-s:y,r=a.findExtremes(e,[e.r2c(o)],{ppadplus:Math.max(u,d,m),ppadminus:Math.max(h,g,y)});t._extremes[n]=r}e.exports=function(t){var e=t._fullLayout;if(n.filterVisible(e.annotations).length&&t._fullData.length)return n.syncOrAsync([i,o],t)}},{"../../lib":717,"../../plots/cartesian/axes":765,"./draw":581}],577:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("../../registry"),i=t("../../plot_api/plot_template").arrayEditor;function o(t,e){var r,n,a,i,o,l,c,u=t._fullLayout.annotations,h=[],f=[],p=[],d=(e||[]).length;for(r=0;r0||r.explicitOff.length>0},onClick:function(t,e){var r,s,l=o(t,e),c=l.on,u=l.off.concat(l.explicitOff),h={},f=t._fullLayout.annotations;if(!c.length&&!u.length)return;for(r=0;r2/3?"right":"center"),{center:0,middle:0,left:.5,bottom:-.5,right:-.5,top:.5}[e]}for(var H=!1,G=["x","y"],Y=0;Y1)&&(tt===$?((ct=et.r2fraction(e["a"+Q]))<0||ct>1)&&(H=!0):H=!0),W=et._offset+et.r2p(e[Q]),J=.5}else"x"===Q?(Z=e[Q],W=b.l+b.w*Z):(Z=1-e[Q],W=b.t+b.h*Z),J=e.showarrow?.5:Z;if(e.showarrow){lt.head=W;var ut=e["a"+Q];K=nt*V(.5,e.xanchor)-at*V(.5,e.yanchor),tt===$?(lt.tail=et._offset+et.r2p(ut),X=K):(lt.tail=W+ut,X=K+ut),lt.text=lt.tail+K;var ht=x["x"===Q?"width":"height"];if("paper"===$&&(lt.head=o.constrain(lt.head,1,ht-1)),"pixel"===tt){var ft=-Math.max(lt.tail-3,lt.text),pt=Math.min(lt.tail+3,lt.text)-ht;ft>0?(lt.tail+=ft,lt.text+=ft):pt>0&&(lt.tail-=pt,lt.text-=pt)}lt.tail+=st,lt.head+=st}else X=K=it*V(J,ot),lt.text=W+K;lt.text+=st,K+=st,X+=st,e["_"+Q+"padplus"]=it/2+X,e["_"+Q+"padminus"]=it/2-X,e["_"+Q+"size"]=it,e["_"+Q+"shift"]=K}if(H)z.remove();else{var dt=0,gt=0;if("left"!==e.align&&(dt=(w-m)*("center"===e.align?.5:1)),"top"!==e.valign&&(gt=(O-y)*("middle"===e.valign?.5:1)),u)n.select("svg").attr({x:R+dt-1,y:R+gt}).call(c.setClipUrl,B?A:null,t);else{var vt=R+gt-d.top,mt=R+dt-d.left;U.call(h.positionText,mt,vt).call(c.setClipUrl,B?A:null,t)}N.select("rect").call(c.setRect,R,R,w,O),F.call(c.setRect,I/2,I/2,D-I,j-I),z.call(c.setTranslate,Math.round(S.x.text-D/2),Math.round(S.y.text-j/2)),C.attr({transform:"rotate("+E+","+S.x.text+","+S.y.text+")"});var yt,xt=function(r,n){L.selectAll(".annotation-arrow-g").remove();var u=S.x.head,h=S.y.head,f=S.x.tail+r,d=S.y.tail+n,m=S.x.text+r,y=S.y.text+n,x=o.rotationXYMatrix(E,m,y),w=o.apply2DTransform(x),A=o.apply2DTransform2(x),P=+F.attr("width"),O=+F.attr("height"),I=m-.5*P,D=I+P,R=y-.5*O,B=R+O,N=[[I,R,I,B],[I,B,D,B],[D,B,D,R],[D,R,I,R]].map(A);if(!N.reduce(function(t,e){return t^!!o.segmentsIntersect(u,h,u+1e6,h+1e6,e[0],e[1],e[2],e[3])},!1)){N.forEach(function(t){var e=o.segmentsIntersect(f,d,u,h,t[0],t[1],t[2],t[3]);e&&(f=e.x,d=e.y)});var j=e.arrowwidth,V=e.arrowcolor,U=e.arrowside,q=L.append("g").style({opacity:l.opacity(V)}).classed("annotation-arrow-g",!0),H=q.append("path").attr("d","M"+f+","+d+"L"+u+","+h).style("stroke-width",j+"px").call(l.stroke,l.rgb(V));if(g(H,U,e),_.annotationPosition&&H.node().parentNode&&!i){var G=u,Y=h;if(e.standoff){var W=Math.sqrt(Math.pow(u-f,2)+Math.pow(h-d,2));G+=e.standoff*(f-u)/W,Y+=e.standoff*(d-h)/W}var X,Z,J=q.append("path").classed("annotation-arrow",!0).classed("anndrag",!0).classed("cursor-move",!0).attr({d:"M3,3H-3V-3H3ZM0,0L"+(f-G)+","+(d-Y),transform:"translate("+G+","+Y+")"}).style("stroke-width",j+6+"px").call(l.stroke,"rgba(0,0,0,0)").call(l.fill,"rgba(0,0,0,0)");p.init({element:J.node(),gd:t,prepFn:function(){var t=c.getTranslate(z);X=t.x,Z=t.y,s&&s.autorange&&k(s._name+".autorange",!0),v&&v.autorange&&k(v._name+".autorange",!0)},moveFn:function(t,r){var n=w(X,Z),a=n[0]+t,i=n[1]+r;z.call(c.setTranslate,a,i),T("x",s?s.p2r(s.r2p(e.x)+t):e.x+t/b.w),T("y",v?v.p2r(v.r2p(e.y)+r):e.y-r/b.h),e.axref===e.xref&&T("ax",s.p2r(s.r2p(e.ax)+t)),e.ayref===e.yref&&T("ay",v.p2r(v.r2p(e.ay)+r)),q.attr("transform","translate("+t+","+r+")"),C.attr({transform:"rotate("+E+","+a+","+i+")"})},doneFn:function(){a.call("_guiRelayout",t,M());var e=document.querySelector(".js-notes-box-panel");e&&e.redraw(e.selectedObj)}})}}};if(e.showarrow&&xt(0,0),P)p.init({element:z.node(),gd:t,prepFn:function(){yt=C.attr("transform")},moveFn:function(t,r){var n="pointer";if(e.showarrow)e.axref===e.xref?T("ax",s.p2r(s.r2p(e.ax)+t)):T("ax",e.ax+t),e.ayref===e.yref?T("ay",v.p2r(v.r2p(e.ay)+r)):T("ay",e.ay+r),xt(t,r);else{if(i)return;var a,o;if(s)a=s.p2r(s.r2p(e.x)+t);else{var l=e._xsize/b.w,c=e.x+(e._xshift-e.xshift)/b.w-l/2;a=p.align(c+t/b.w,l,0,1,e.xanchor)}if(v)o=v.p2r(v.r2p(e.y)+r);else{var u=e._ysize/b.h,h=e.y-(e._yshift+e.yshift)/b.h-u/2;o=p.align(h-r/b.h,u,0,1,e.yanchor)}T("x",a),T("y",o),s&&v||(n=p.getCursor(s?.5:a,v?.5:o,e.xanchor,e.yanchor))}C.attr({transform:"translate("+t+","+r+")"+yt}),f(z,n)},clickFn:function(r,n){e.captureevents&&t.emit("plotly_clickannotation",q(n))},doneFn:function(){f(z),a.call("_guiRelayout",t,M());var e=document.querySelector(".js-notes-box-panel");e&&e.redraw(e.selectedObj)}})}}}e.exports={draw:function(t){var e=t._fullLayout;e._infolayer.selectAll(".annotation").remove();for(var r=0;r=0,v=e.indexOf("end")>=0,m=h.backoff*p+r.standoff,y=f.backoff*d+r.startstandoff;if("line"===u.nodeName){o={x:+t.attr("x1"),y:+t.attr("y1")},s={x:+t.attr("x2"),y:+t.attr("y2")};var x=o.x-s.x,b=o.y-s.y;if(c=(l=Math.atan2(b,x))+Math.PI,m&&y&&m+y>Math.sqrt(x*x+b*b))return void P();if(m){if(m*m>x*x+b*b)return void P();var _=m*Math.cos(l),w=m*Math.sin(l);s.x+=_,s.y+=w,t.attr({x2:s.x,y2:s.y})}if(y){if(y*y>x*x+b*b)return void P();var k=y*Math.cos(l),T=y*Math.sin(l);o.x-=k,o.y-=T,t.attr({x1:o.x,y1:o.y})}}else if("path"===u.nodeName){var M=u.getTotalLength(),A="";if(M1){c=!0;break}}c?t.fullLayout._infolayer.select(".annotation-"+t.id+'[data-index="'+s+'"]').remove():(l._pdata=a(t.glplot.cameraParams,[e.xaxis.r2l(l.x)*r[0],e.yaxis.r2l(l.y)*r[1],e.zaxis.r2l(l.z)*r[2]]),n(t.graphDiv,l,s,t.id,l._xa,l._ya))}}},{"../../plots/gl3d/project":814,"../annotations/draw":581}],588:[function(t,e,r){"use strict";var n=t("../../registry"),a=t("../../lib");e.exports={moduleType:"component",name:"annotations3d",schema:{subplots:{scene:{annotations:t("./attributes")}}},layoutAttributes:t("./attributes"),handleDefaults:t("./defaults"),includeBasePlot:function(t,e){var r=n.subplotsRegistry.gl3d;if(!r)return;for(var i=r.attrRegex,o=Object.keys(t),s=0;s=0))return t;if(3===o)n[o]>1&&(n[o]=1);else if(n[o]>=1)return t}var s=Math.round(255*n[0])+", "+Math.round(255*n[1])+", "+Math.round(255*n[2]);return i?"rgba("+s+", "+n[3]+")":"rgb("+s+")"}i.tinyRGB=function(t){var e=t.toRgb();return"rgb("+Math.round(e.r)+", "+Math.round(e.g)+", "+Math.round(e.b)+")"},i.rgb=function(t){return i.tinyRGB(n(t))},i.opacity=function(t){return t?n(t).getAlpha():0},i.addOpacity=function(t,e){var r=n(t).toRgb();return"rgba("+Math.round(r.r)+", "+Math.round(r.g)+", "+Math.round(r.b)+", "+e+")"},i.combine=function(t,e){var r=n(t).toRgb();if(1===r.a)return n(t).toRgbString();var a=n(e||l).toRgb(),i=1===a.a?a:{r:255*(1-a.a)+a.r*a.a,g:255*(1-a.a)+a.g*a.a,b:255*(1-a.a)+a.b*a.a},o={r:i.r*(1-r.a)+r.r*r.a,g:i.g*(1-r.a)+r.g*r.a,b:i.b*(1-r.a)+r.b*r.a};return n(o).toRgbString()},i.contrast=function(t,e,r){var a=n(t);return 1!==a.getAlpha()&&(a=n(i.combine(t,l))),(a.isDark()?e?a.lighten(e):l:r?a.darken(r):s).toString()},i.stroke=function(t,e){var r=n(e);t.style({stroke:i.tinyRGB(r),"stroke-opacity":r.getAlpha()})},i.fill=function(t,e){var r=n(e);t.style({fill:i.tinyRGB(r),"fill-opacity":r.getAlpha()})},i.clean=function(t){if(t&&"object"==typeof t){var e,r,n,a,o=Object.keys(t);for(e=0;e0?n>=l:n<=l));a++)n>u&&n0?n>=l:n<=l));a++)n>r[0]&&n1){var Z=Math.pow(10,Math.floor(Math.log(X)/Math.LN10));Y*=Z*c.roundUp(X/Z,[2,5,10]),(Math.abs(L.start)/L.size+1e-6)%1<2e-6&&(G.tick0=0)}G.dtick=Y}G.domain=[U+N,U+R-N],G.setScale(),t.attr("transform","translate("+Math.round(l.l)+","+Math.round(l.t)+")");var J,K=t.select("."+T.cbtitleunshift).attr("transform","translate(-"+Math.round(l.l)+",-"+Math.round(l.t)+")"),Q=t.select("."+T.cbaxis),$=0;function tt(n,a){var i={propContainer:G,propName:e._propPrefix+"title",traceIndex:e._traceIndex,_meta:e._meta,placeholder:o._dfltTitle.colorbar,containerGroup:t.select("."+T.cbtitle)},s="h"===n.charAt(0)?n.substr(1):"h"+n;t.selectAll("."+s+",."+s+"-math-group").remove(),d.draw(r,n,u(i,a||{}))}return c.syncOrAsync([i.previousPromises,function(){if(-1!==["top","bottom"].indexOf(M)){var t,r=l.l+(e.x+F)*l.w,n=G.title.font.size;t="top"===M?(1-(U+R-N))*l.h+l.t+3+.75*n:(1-(U+N))*l.h+l.t-3-.25*n,tt(G._id+"title",{attributes:{x:r,y:t,"text-anchor":"start"}})}},function(){if(-1!==["top","bottom"].indexOf(M)){var i=t.select("."+T.cbtitle),o=i.select("text"),u=[-e.outlinewidth/2,e.outlinewidth/2],h=i.select(".h"+G._id+"title-math-group").node(),p=15.6;if(o.node()&&(p=parseInt(o.node().style.fontSize,10)*_),h?($=f.bBox(h).height)>p&&(u[1]-=($-p)/2):o.node()&&!o.classed(T.jsPlaceholder)&&($=f.bBox(o.node()).height),$){if($+=5,"top"===M)G.domain[1]-=$/l.h,u[1]*=-1;else{G.domain[0]+=$/l.h;var d=g.lineCount(o);u[1]+=(1-d)*p}i.attr("transform","translate("+u+")"),G.setScale()}}t.selectAll("."+T.cbfills+",."+T.cblines).attr("transform","translate(0,"+Math.round(l.h*(1-G.domain[1]))+")"),Q.attr("transform","translate(0,"+Math.round(-l.t)+")");var m=t.select("."+T.cbfills).selectAll("rect."+T.cbfill).data(P);m.enter().append("rect").classed(T.cbfill,!0).style("stroke","none"),m.exit().remove();var y=A.map(G.c2p).map(Math.round).sort(function(t,e){return t-e});m.each(function(t,i){var o=[0===i?A[0]:(P[i]+P[i-1])/2,i===P.length-1?A[1]:(P[i]+P[i+1])/2].map(G.c2p).map(Math.round);o[1]=c.constrain(o[1]+(o[1]>o[0])?1:-1,y[0],y[1]);var s=n.select(this).attr({x:j,width:Math.max(z,2),y:n.min(o),height:Math.max(n.max(o)-n.min(o),2)});if(e._fillgradient)f.gradient(s,r,e._id,"vertical",e._fillgradient,"fill");else{var l=E(t).replace("e-","");s.attr("fill",a(l).toHexString())}});var x=t.select("."+T.cblines).selectAll("path."+T.cbline).data(v.color&&v.width?O:[]);x.enter().append("path").classed(T.cbline,!0),x.exit().remove(),x.each(function(t){n.select(this).attr("d","M"+j+","+(Math.round(G.c2p(t))+v.width/2%1)+"h"+z).call(f.lineGroupStyle,v.width,S(t),v.dash)}),Q.selectAll("g."+G._id+"tick,path").remove();var b=j+z+(e.outlinewidth||0)/2-("outside"===e.ticks?1:0),w=s.calcTicks(G),k=s.makeTransFn(G),L=s.getTickSigns(G)[2];return s.drawTicks(r,G,{vals:"inside"===G.ticks?s.clipEnds(G,w):w,layer:Q,path:s.makeTickPath(G,b,L),transFn:k}),s.drawLabels(r,G,{vals:w,layer:Q,transFn:k,labelFns:s.makeLabelFns(G,b)})},function(){if(-1===["top","bottom"].indexOf(M)){var t=G.title.font.size,e=G._offset+G._length/2,a=l.l+(G.position||0)*l.w+("right"===G.side?10+t*(G.showticklabels?1:.5):-10-t*(G.showticklabels?.5:0));tt("h"+G._id+"title",{avoid:{selection:n.select(r).selectAll("g."+G._id+"tick"),side:M,offsetLeft:l.l,offsetTop:0,maxShift:o.width},attributes:{x:a,y:e,"text-anchor":"middle"},transform:{rotate:"-90",offset:0}})}},i.previousPromises,function(){var n=z+e.outlinewidth/2+f.bBox(Q.node()).width;if((J=K.select("text")).node()&&!J.classed(T.jsPlaceholder)){var a,o=K.select(".h"+G._id+"title-math-group").node();a=o&&-1!==["top","bottom"].indexOf(M)?f.bBox(o).width:f.bBox(K.node()).right-j-l.l,n=Math.max(n,a)}var s=2*e.xpad+n+e.borderwidth+e.outlinewidth/2,c=q-H;t.select("."+T.cbbg).attr({x:j-e.xpad-(e.borderwidth+e.outlinewidth)/2,y:H-B,width:Math.max(s,2),height:Math.max(c+2*B,2)}).call(p.fill,e.bgcolor).call(p.stroke,e.bordercolor).style("stroke-width",e.borderwidth),t.selectAll("."+T.cboutline).attr({x:j,y:H+e.ypad+("top"===M?$:0),width:Math.max(z,2),height:Math.max(c-2*e.ypad-$,2)}).call(p.stroke,e.outlinecolor).style({fill:"none","stroke-width":e.outlinewidth});var u=({center:.5,right:1}[e.xanchor]||0)*s;t.attr("transform","translate("+(l.l-u)+","+l.t+")");var h={},d=w[e.yanchor],g=k[e.yanchor];"pixels"===e.lenmode?(h.y=e.y,h.t=c*d,h.b=c*g):(h.t=h.b=0,h.yt=e.y+e.len*d,h.yb=e.y-e.len*g);var v=w[e.xanchor],m=k[e.xanchor];if("pixels"===e.thicknessmode)h.x=e.x,h.l=s*v,h.r=s*m;else{var y=s-z;h.l=y*v,h.r=y*m,h.xl=e.x-e.thickness*v,h.xr=e.x+e.thickness*m}i.autoMargin(r,e._id,h)}],r)}(r,e,t);v&&v.then&&(t._promises||[]).push(v),t._context.edits.colorbarPosition&&function(t,e,r){var n,a,i,s=r._fullLayout._size;l.init({element:t.node(),gd:r,prepFn:function(){n=t.attr("transform"),h(t)},moveFn:function(r,o){t.attr("transform",n+" translate("+r+","+o+")"),a=l.align(e._xLeftFrac+r/s.w,e._thickFrac,0,1,e.xanchor),i=l.align(e._yBottomFrac-o/s.h,e._lenFrac,0,1,e.yanchor);var c=l.getCursor(a,i,e.xanchor,e.yanchor);h(t,c)},doneFn:function(){if(h(t),void 0!==a&&void 0!==i){var n={};n[e._propPrefix+"x"]=a,n[e._propPrefix+"y"]=i,void 0!==e._traceIndex?o.call("_guiRestyle",r,n,e._traceIndex):o.call("_guiRelayout",r,n)}}})}(r,e,t)}),e.exit().each(function(e){i.autoMargin(t,e._id)}).remove(),e.order()}}},{"../../constants/alignment":686,"../../lib":717,"../../lib/extend":708,"../../lib/setcursor":737,"../../lib/svg_text_utils":741,"../../plots/cartesian/axes":765,"../../plots/cartesian/axis_defaults":767,"../../plots/cartesian/layout_attributes":777,"../../plots/cartesian/position_defaults":780,"../../plots/plots":826,"../../registry":846,"../color":592,"../colorscale/helpers":603,"../dragelement":610,"../drawing":613,"../titles":679,"./constants":594,d3:165,tinycolor2:536}],597:[function(t,e,r){"use strict";var n=t("../../lib");e.exports=function(t){return n.isPlainObject(t.colorbar)}},{"../../lib":717}],598:[function(t,e,r){"use strict";e.exports={moduleType:"component",name:"colorbar",attributes:t("./attributes"),supplyDefaults:t("./defaults"),draw:t("./draw").draw,hasColorbar:t("./has_colorbar")}},{"./attributes":593,"./defaults":595,"./draw":596,"./has_colorbar":597}],599:[function(t,e,r){"use strict";var n=t("../colorbar/attributes"),a=t("../../lib/regex").counter,i=t("./scales.js").scales;Object.keys(i);function o(t){return"`"+t+"`"}e.exports=function(t,e){t=t||"";var r,s=(e=e||{}).cLetter||"c",l=("onlyIfNumerical"in e?e.onlyIfNumerical:Boolean(t),"noScale"in e?e.noScale:"marker.line"===t),c="showScaleDflt"in e?e.showScaleDflt:"z"===s,u="string"==typeof e.colorscaleDflt?i[e.colorscaleDflt]:null,h=e.editTypeOverride||"",f=t?t+".":"";"colorAttr"in e?(r=e.colorAttr,e.colorAttr):o(f+(r={z:"z",c:"color"}[s]));var p=s+"auto",d=s+"min",g=s+"max",v=s+"mid",m=(o(f+p),o(f+d),o(f+g),{});m[d]=m[g]=void 0;var y={};y[p]=!1;var x={};return"color"===r&&(x.color={valType:"color",arrayOk:!0,editType:h||"style"},e.anim&&(x.color.anim=!0)),x[p]={valType:"boolean",dflt:!0,editType:"calc",impliedEdits:m},x[d]={valType:"number",dflt:null,editType:h||"plot",impliedEdits:y},x[g]={valType:"number",dflt:null,editType:h||"plot",impliedEdits:y},x[v]={valType:"number",dflt:null,editType:"calc",impliedEdits:m},x.colorscale={valType:"colorscale",editType:"calc",dflt:u,impliedEdits:{autocolorscale:!1}},x.autocolorscale={valType:"boolean",dflt:!1!==e.autoColorDflt,editType:"calc",impliedEdits:{colorscale:void 0}},x.reversescale={valType:"boolean",dflt:!1,editType:"plot"},l||(x.showscale={valType:"boolean",dflt:c,editType:"calc"},x.colorbar=n),e.noColorAxis||(x.coloraxis={valType:"subplotid",regex:a("coloraxis"),dflt:null,editType:"calc"}),x}},{"../../lib/regex":733,"../colorbar/attributes":593,"./scales.js":607}],600:[function(t,e,r){"use strict";var n=t("fast-isnumeric"),a=t("../../lib"),i=t("./helpers").extractOpts;e.exports=function(t,e,r){var o,s=t._fullLayout,l=r.vals,c=r.containerStr,u=c?a.nestedProperty(e,c).get():e,h=i(u),f=!1!==h.auto,p=h.min,d=h.max,g=h.mid,v=function(){return a.aggNums(Math.min,null,l)},m=function(){return a.aggNums(Math.max,null,l)};(void 0===p?p=v():f&&(p=u._colorAx&&n(p)?Math.min(p,v()):v()),void 0===d?d=m():f&&(d=u._colorAx&&n(d)?Math.max(d,m()):m()),f&&void 0!==g&&(d-g>g-p?p=g-(d-g):d-g=0?s.colorscale.sequential:s.colorscale.sequentialminus,h._sync("colorscale",o))}},{"../../lib":717,"./helpers":603,"fast-isnumeric":228}],601:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("./helpers").hasColorscale,i=t("./helpers").extractOpts;e.exports=function(t,e){function r(t,e){var r=t["_"+e];void 0!==r&&(t[e]=r)}function o(t,a){var o=a.container?n.nestedProperty(t,a.container).get():t;if(o)if(o.coloraxis)o._colorAx=e[o.coloraxis];else{var s=i(o),l=s.auto;(l||void 0===s.min)&&r(o,a.min),(l||void 0===s.max)&&r(o,a.max),s.autocolorscale&&r(o,"colorscale")}}for(var s=0;s=0;n--,a++){var i=t[n];r[a]=[1-i[0],i[1]]}return r}function d(t,e){e=e||{};for(var r=t.domain,o=t.range,l=o.length,c=new Array(l),u=0;u4/3-s?o:s}},{}],609:[function(t,e,r){"use strict";var n=t("../../lib"),a=[["sw-resize","s-resize","se-resize"],["w-resize","move","e-resize"],["nw-resize","n-resize","ne-resize"]];e.exports=function(t,e,r,i){return t="left"===r?0:"center"===r?1:"right"===r?2:n.constrain(Math.floor(3*t),0,2),e="bottom"===i?0:"middle"===i?1:"top"===i?2:n.constrain(Math.floor(3*e),0,2),a[e][t]}},{"../../lib":717}],610:[function(t,e,r){"use strict";var n=t("mouse-event-offset"),a=t("has-hover"),i=t("has-passive-events"),o=t("../../lib").removeElement,s=t("../../plots/cartesian/constants"),l=e.exports={};l.align=t("./align"),l.getCursor=t("./cursor");var c=t("./unhover");function u(){var t=document.createElement("div");t.className="dragcover";var e=t.style;return e.position="fixed",e.left=0,e.right=0,e.top=0,e.bottom=0,e.zIndex=999999999,e.background="none",document.body.appendChild(t),t}function h(t){return n(t.changedTouches?t.changedTouches[0]:t,document.body)}l.unhover=c.wrapped,l.unhoverRaw=c.raw,l.init=function(t){var e,r,n,c,f,p,d,g,v=t.gd,m=1,y=v._context.doubleClickDelay,x=t.element;v._mouseDownTime||(v._mouseDownTime=0),x.style.pointerEvents="all",x.onmousedown=_,i?(x._ontouchstart&&x.removeEventListener("touchstart",x._ontouchstart),x._ontouchstart=_,x.addEventListener("touchstart",_,{passive:!1})):x.ontouchstart=_;var b=t.clampFn||function(t,e,r){return Math.abs(t)y&&(m=Math.max(m-1,1)),v._dragged)t.doneFn&&t.doneFn();else if(t.clickFn&&t.clickFn(m,p),!g){var r;try{r=new MouseEvent("click",e)}catch(t){var n=h(e);(r=document.createEvent("MouseEvents")).initMouseEvent("click",e.bubbles,e.cancelable,e.view,e.detail,e.screenX,e.screenY,n[0],n[1],e.ctrlKey,e.altKey,e.shiftKey,e.metaKey,e.button,e.relatedTarget)}d.dispatchEvent(r)}v._dragging=!1,v._dragged=!1}else v._dragged=!1}},l.coverSlip=u},{"../../lib":717,"../../plots/cartesian/constants":771,"./align":608,"./cursor":609,"./unhover":611,"has-hover":412,"has-passive-events":413,"mouse-event-offset":438}],611:[function(t,e,r){"use strict";var n=t("../../lib/events"),a=t("../../lib/throttle"),i=t("../../lib/dom").getGraphDiv,o=t("../fx/constants"),s=e.exports={};s.wrapped=function(t,e,r){(t=i(t))._fullLayout&&a.clear(t._fullLayout._uid+o.HOVERID),s.raw(t,e,r)},s.raw=function(t,e){var r=t._fullLayout,a=t._hoverdata;e||(e={}),e.target&&!1===n.triggerHandler(t,"plotly_beforehover",e)||(r._hoverlayer.selectAll("g").remove(),r._hoverlayer.selectAll("line").remove(),r._hoverlayer.selectAll("circle").remove(),t._hoverdata=void 0,e.target&&a&&t.emit("plotly_unhover",{event:e,points:a}))}},{"../../lib/dom":706,"../../lib/events":707,"../../lib/throttle":742,"../fx/constants":625}],612:[function(t,e,r){"use strict";r.dash={valType:"string",values:["solid","dot","dash","longdash","dashdot","longdashdot"],dflt:"solid",editType:"style"}},{}],613:[function(t,e,r){"use strict";var n=t("d3"),a=t("fast-isnumeric"),i=t("tinycolor2"),o=t("../../registry"),s=t("../color"),l=t("../colorscale"),c=t("../../lib"),u=t("../../lib/svg_text_utils"),h=t("../../constants/xmlns_namespaces"),f=t("../../constants/alignment").LINE_SPACING,p=t("../../constants/interactions").DESELECTDIM,d=t("../../traces/scatter/subtypes"),g=t("../../traces/scatter/make_bubble_size_func"),v=t("../../components/fx/helpers").appendArrayPointValue,m=e.exports={};m.font=function(t,e,r,n){c.isPlainObject(e)&&(n=e.color,r=e.size,e=e.family),e&&t.style("font-family",e),r+1&&t.style("font-size",r+"px"),n&&t.call(s.fill,n)},m.setPosition=function(t,e,r){t.attr("x",e).attr("y",r)},m.setSize=function(t,e,r){t.attr("width",e).attr("height",r)},m.setRect=function(t,e,r,n,a){t.call(m.setPosition,e,r).call(m.setSize,n,a)},m.translatePoint=function(t,e,r,n){var i=r.c2p(t.x),o=n.c2p(t.y);return!!(a(i)&&a(o)&&e.node())&&("text"===e.node().nodeName?e.attr("x",i).attr("y",o):e.attr("transform","translate("+i+","+o+")"),!0)},m.translatePoints=function(t,e,r){t.each(function(t){var a=n.select(this);m.translatePoint(t,a,e,r)})},m.hideOutsideRangePoint=function(t,e,r,n,a,i){e.attr("display",r.isPtWithinRange(t,a)&&n.isPtWithinRange(t,i)?null:"none")},m.hideOutsideRangePoints=function(t,e){if(e._hasClipOnAxisFalse){var r=e.xaxis,a=e.yaxis;t.each(function(e){var i=e[0].trace,s=i.xcalendar,l=i.ycalendar,c=o.traceIs(i,"bar-like")?".bartext":".point,.textpoint";t.selectAll(c).each(function(t){m.hideOutsideRangePoint(t,n.select(this),r,a,s,l)})})}},m.crispRound=function(t,e,r){return e&&a(e)?t._context.staticPlot?e:e<1?1:Math.round(e):r||0},m.singleLineStyle=function(t,e,r,n,a){e.style("fill","none");var i=(((t||[])[0]||{}).trace||{}).line||{},o=r||i.width||0,l=a||i.dash||"";s.stroke(e,n||i.color),m.dashLine(e,l,o)},m.lineGroupStyle=function(t,e,r,a){t.style("fill","none").each(function(t){var i=(((t||[])[0]||{}).trace||{}).line||{},o=e||i.width||0,l=a||i.dash||"";n.select(this).call(s.stroke,r||i.color).call(m.dashLine,l,o)})},m.dashLine=function(t,e,r){r=+r||0,e=m.dashStyle(e,r),t.style({"stroke-dasharray":e,"stroke-width":r+"px"})},m.dashStyle=function(t,e){e=+e||1;var r=Math.max(e,3);return"solid"===t?t="":"dot"===t?t=r+"px,"+r+"px":"dash"===t?t=3*r+"px,"+3*r+"px":"longdash"===t?t=5*r+"px,"+5*r+"px":"dashdot"===t?t=3*r+"px,"+r+"px,"+r+"px,"+r+"px":"longdashdot"===t&&(t=5*r+"px,"+2*r+"px,"+r+"px,"+2*r+"px"),t},m.singleFillStyle=function(t){var e=(((n.select(t.node()).data()[0]||[])[0]||{}).trace||{}).fillcolor;e&&t.call(s.fill,e)},m.fillGroupStyle=function(t){t.style("stroke-width",0).each(function(t){var e=n.select(this);t[0].trace&&e.call(s.fill,t[0].trace.fillcolor)})};var y=t("./symbol_defs");m.symbolNames=[],m.symbolFuncs=[],m.symbolNeedLines={},m.symbolNoDot={},m.symbolNoFill={},m.symbolList=[],Object.keys(y).forEach(function(t){var e=y[t],r=e.n;m.symbolList.push(r,t,r+100,t+"-open"),m.symbolNames[r]=t,m.symbolFuncs[r]=e.f,e.needLine&&(m.symbolNeedLines[r]=!0),e.noDot?m.symbolNoDot[r]=!0:m.symbolList.push(r+200,t+"-dot",r+300,t+"-open-dot"),e.noFill&&(m.symbolNoFill[r]=!0)});var x=m.symbolNames.length,b="M0,0.5L0.5,0L0,-0.5L-0.5,0Z";function _(t,e){var r=t%100;return m.symbolFuncs[r](e)+(t>=200?b:"")}m.symbolNumber=function(t){if("string"==typeof t){var e=0;t.indexOf("-open")>0&&(e=100,t=t.replace("-open","")),t.indexOf("-dot")>0&&(e+=200,t=t.replace("-dot","")),(t=m.symbolNames.indexOf(t))>=0&&(t+=e)}return t%100>=x||t>=400?0:Math.floor(Math.max(t,0))};var w={x1:1,x2:0,y1:0,y2:0},k={x1:0,x2:0,y1:1,y2:0},T=n.format("~.1f"),M={radial:{node:"radialGradient"},radialreversed:{node:"radialGradient",reversed:!0},horizontal:{node:"linearGradient",attrs:w},horizontalreversed:{node:"linearGradient",attrs:w,reversed:!0},vertical:{node:"linearGradient",attrs:k},verticalreversed:{node:"linearGradient",attrs:k,reversed:!0}};m.gradient=function(t,e,r,a,o,l){for(var u=o.length,h=M[a],f=new Array(u),p=0;p"+m(t);d._gradientUrlQueryParts[y]=1},m.initGradients=function(t){var e=t._fullLayout;c.ensureSingle(e._defs,"g","gradients").selectAll("linearGradient,radialGradient").remove(),e._gradientUrlQueryParts={}},m.pointStyle=function(t,e,r){if(t.size()){var a=m.makePointStyleFns(e);t.each(function(t){m.singlePointStyle(t,n.select(this),e,a,r)})}},m.singlePointStyle=function(t,e,r,n,a){var i=r.marker,o=i.line;if(e.style("opacity",n.selectedOpacityFn?n.selectedOpacityFn(t):void 0===t.mo?i.opacity:t.mo),n.ms2mrc){var l;l="various"===t.ms||"various"===i.size?3:n.ms2mrc(t.ms),t.mrc=l,n.selectedSizeFn&&(l=t.mrc=n.selectedSizeFn(t));var u=m.symbolNumber(t.mx||i.symbol)||0;t.om=u%200>=100,e.attr("d",_(u,l))}var h,f,p,d=!1;if(t.so)p=o.outlierwidth,f=o.outliercolor,h=i.outliercolor;else{var g=(o||{}).width;p=(t.mlw+1||g+1||(t.trace?(t.trace.marker.line||{}).width:0)+1)-1||0,f="mlc"in t?t.mlcc=n.lineScale(t.mlc):c.isArrayOrTypedArray(o.color)?s.defaultLine:o.color,c.isArrayOrTypedArray(i.color)&&(h=s.defaultLine,d=!0),h="mc"in t?t.mcc=n.markerScale(t.mc):i.color||"rgba(0,0,0,0)",n.selectedColorFn&&(h=n.selectedColorFn(t))}if(t.om)e.call(s.stroke,h).style({"stroke-width":(p||1)+"px",fill:"none"});else{e.style("stroke-width",(t.isBlank?0:p)+"px");var v=i.gradient,y=t.mgt;if(y?d=!0:y=v&&v.type,Array.isArray(y)&&(y=y[0],M[y]||(y=0)),y&&"none"!==y){var x=t.mgc;x?d=!0:x=v.color;var b=r.uid;d&&(b+="-"+t.i),m.gradient(e,a,b,y,[[0,x],[1,h]],"fill")}else s.fill(e,h);p&&s.stroke(e,f)}},m.makePointStyleFns=function(t){var e={},r=t.marker;return e.markerScale=m.tryColorscale(r,""),e.lineScale=m.tryColorscale(r,"line"),o.traceIs(t,"symbols")&&(e.ms2mrc=d.isBubble(t)?g(t):function(){return(r.size||6)/2}),t.selectedpoints&&c.extendFlat(e,m.makeSelectedPointStyleFns(t)),e},m.makeSelectedPointStyleFns=function(t){var e={},r=t.selected||{},n=t.unselected||{},a=t.marker||{},i=r.marker||{},s=n.marker||{},l=a.opacity,u=i.opacity,h=s.opacity,f=void 0!==u,d=void 0!==h;(c.isArrayOrTypedArray(l)||f||d)&&(e.selectedOpacityFn=function(t){var e=void 0===t.mo?a.opacity:t.mo;return t.selected?f?u:e:d?h:p*e});var g=a.color,v=i.color,m=s.color;(v||m)&&(e.selectedColorFn=function(t){var e=t.mcc||g;return t.selected?v||e:m||e});var y=a.size,x=i.size,b=s.size,_=void 0!==x,w=void 0!==b;return o.traceIs(t,"symbols")&&(_||w)&&(e.selectedSizeFn=function(t){var e=t.mrc||y/2;return t.selected?_?x/2:e:w?b/2:e}),e},m.makeSelectedTextStyleFns=function(t){var e={},r=t.selected||{},n=t.unselected||{},a=t.textfont||{},i=r.textfont||{},o=n.textfont||{},l=a.color,c=i.color,u=o.color;return e.selectedTextColorFn=function(t){var e=t.tc||l;return t.selected?c||e:u||(c?e:s.addOpacity(e,p))},e},m.selectedPointStyle=function(t,e){if(t.size()&&e.selectedpoints){var r=m.makeSelectedPointStyleFns(e),a=e.marker||{},i=[];r.selectedOpacityFn&&i.push(function(t,e){t.style("opacity",r.selectedOpacityFn(e))}),r.selectedColorFn&&i.push(function(t,e){s.fill(t,r.selectedColorFn(e))}),r.selectedSizeFn&&i.push(function(t,e){var n=e.mx||a.symbol||0,i=r.selectedSizeFn(e);t.attr("d",_(m.symbolNumber(n),i)),e.mrc2=i}),i.length&&t.each(function(t){for(var e=n.select(this),r=0;r0?r:0}m.textPointStyle=function(t,e,r){if(t.size()){var a;if(e.selectedpoints){var i=m.makeSelectedTextStyleFns(e);a=i.selectedTextColorFn}var o=e.texttemplate,s=r._fullLayout;t.each(function(t){var i=n.select(this),l=o?c.extractOption(t,e,"txt","texttemplate"):c.extractOption(t,e,"tx","text");if(l||0===l){if(o){var h=e._module.formatLabels?e._module.formatLabels(t,e,s):{},f={};v(f,e,t.i);var p=e._meta||{};l=c.texttemplateString(l,h,s._d3locale,f,t,p)}var d=t.tp||e.textposition,g=E(t,e),y=a?a(t):t.tc||e.textfont.color;i.call(m.font,t.tf||e.textfont.family,g,y).text(l).call(u.convertToTspans,r).call(S,d,g,t.mrc)}else i.remove()})}},m.selectedTextStyle=function(t,e){if(t.size()&&e.selectedpoints){var r=m.makeSelectedTextStyleFns(e);t.each(function(t){var a=n.select(this),i=r.selectedTextColorFn(t),o=t.tp||e.textposition,l=E(t,e);s.fill(a,i),S(a,o,l,t.mrc2||t.mrc)})}};var L=.5;function C(t,e,r,a){var i=t[0]-e[0],o=t[1]-e[1],s=r[0]-e[0],l=r[1]-e[1],c=Math.pow(i*i+o*o,L/2),u=Math.pow(s*s+l*l,L/2),h=(u*u*i-c*c*s)*a,f=(u*u*o-c*c*l)*a,p=3*u*(c+u),d=3*c*(c+u);return[[n.round(e[0]+(p&&h/p),2),n.round(e[1]+(p&&f/p),2)],[n.round(e[0]-(d&&h/d),2),n.round(e[1]-(d&&f/d),2)]]}m.smoothopen=function(t,e){if(t.length<3)return"M"+t.join("L");var r,n="M"+t[0],a=[];for(r=1;r=1e4&&(m.savedBBoxes={},z=0),r&&(m.savedBBoxes[r]=v),z++,c.extendFlat({},v)},m.setClipUrl=function(t,e,r){t.attr("clip-path",D(e,r))},m.getTranslate=function(t){var e=(t[t.attr?"attr":"getAttribute"]("transform")||"").replace(/.*\btranslate\((-?\d*\.?\d*)[^-\d]*(-?\d*\.?\d*)[^\d].*/,function(t,e,r){return[e,r].join(" ")}).split(" ");return{x:+e[0]||0,y:+e[1]||0}},m.setTranslate=function(t,e,r){var n=t.attr?"attr":"getAttribute",a=t.attr?"attr":"setAttribute",i=t[n]("transform")||"";return e=e||0,r=r||0,i=i.replace(/(\btranslate\(.*?\);?)/,"").trim(),i=(i+=" translate("+e+", "+r+")").trim(),t[a]("transform",i),i},m.getScale=function(t){var e=(t[t.attr?"attr":"getAttribute"]("transform")||"").replace(/.*\bscale\((\d*\.?\d*)[^\d]*(\d*\.?\d*)[^\d].*/,function(t,e,r){return[e,r].join(" ")}).split(" ");return{x:+e[0]||1,y:+e[1]||1}},m.setScale=function(t,e,r){var n=t.attr?"attr":"getAttribute",a=t.attr?"attr":"setAttribute",i=t[n]("transform")||"";return e=e||1,r=r||1,i=i.replace(/(\bscale\(.*?\);?)/,"").trim(),i=(i+=" scale("+e+", "+r+")").trim(),t[a]("transform",i),i};var R=/\s*sc.*/;m.setPointGroupScale=function(t,e,r){if(e=e||1,r=r||1,t){var n=1===e&&1===r?"":" scale("+e+","+r+")";t.each(function(){var t=(this.getAttribute("transform")||"").replace(R,"");t=(t+=n).trim(),this.setAttribute("transform",t)})}};var F=/translate\([^)]*\)\s*$/;m.setTextPointsScale=function(t,e,r){t&&t.each(function(){var t,a=n.select(this),i=a.select("text");if(i.node()){var o=parseFloat(i.attr("x")||0),s=parseFloat(i.attr("y")||0),l=(a.attr("transform")||"").match(F);t=1===e&&1===r?[]:["translate("+o+","+s+")","scale("+e+","+r+")","translate("+-o+","+-s+")"],l&&t.push(l),a.attr("transform",t.join(" "))}})}},{"../../components/fx/helpers":627,"../../constants/alignment":686,"../../constants/interactions":692,"../../constants/xmlns_namespaces":694,"../../lib":717,"../../lib/svg_text_utils":741,"../../registry":846,"../../traces/scatter/make_bubble_size_func":1137,"../../traces/scatter/subtypes":1144,"../color":592,"../colorscale":604,"./symbol_defs":614,d3:165,"fast-isnumeric":228,tinycolor2:536}],614:[function(t,e,r){"use strict";var n=t("d3");e.exports={circle:{n:0,f:function(t){var e=n.round(t,2);return"M"+e+",0A"+e+","+e+" 0 1,1 0,-"+e+"A"+e+","+e+" 0 0,1 "+e+",0Z"}},square:{n:1,f:function(t){var e=n.round(t,2);return"M"+e+","+e+"H-"+e+"V-"+e+"H"+e+"Z"}},diamond:{n:2,f:function(t){var e=n.round(1.3*t,2);return"M"+e+",0L0,"+e+"L-"+e+",0L0,-"+e+"Z"}},cross:{n:3,f:function(t){var e=n.round(.4*t,2),r=n.round(1.2*t,2);return"M"+r+","+e+"H"+e+"V"+r+"H-"+e+"V"+e+"H-"+r+"V-"+e+"H-"+e+"V-"+r+"H"+e+"V-"+e+"H"+r+"Z"}},x:{n:4,f:function(t){var e=n.round(.8*t/Math.sqrt(2),2),r="l"+e+","+e,a="l"+e+",-"+e,i="l-"+e+",-"+e,o="l-"+e+","+e;return"M0,"+e+r+a+i+a+i+o+i+o+r+o+r+"Z"}},"triangle-up":{n:5,f:function(t){var e=n.round(2*t/Math.sqrt(3),2);return"M-"+e+","+n.round(t/2,2)+"H"+e+"L0,-"+n.round(t,2)+"Z"}},"triangle-down":{n:6,f:function(t){var e=n.round(2*t/Math.sqrt(3),2);return"M-"+e+",-"+n.round(t/2,2)+"H"+e+"L0,"+n.round(t,2)+"Z"}},"triangle-left":{n:7,f:function(t){var e=n.round(2*t/Math.sqrt(3),2);return"M"+n.round(t/2,2)+",-"+e+"V"+e+"L-"+n.round(t,2)+",0Z"}},"triangle-right":{n:8,f:function(t){var e=n.round(2*t/Math.sqrt(3),2);return"M-"+n.round(t/2,2)+",-"+e+"V"+e+"L"+n.round(t,2)+",0Z"}},"triangle-ne":{n:9,f:function(t){var e=n.round(.6*t,2),r=n.round(1.2*t,2);return"M-"+r+",-"+e+"H"+e+"V"+r+"Z"}},"triangle-se":{n:10,f:function(t){var e=n.round(.6*t,2),r=n.round(1.2*t,2);return"M"+e+",-"+r+"V"+e+"H-"+r+"Z"}},"triangle-sw":{n:11,f:function(t){var e=n.round(.6*t,2),r=n.round(1.2*t,2);return"M"+r+","+e+"H-"+e+"V-"+r+"Z"}},"triangle-nw":{n:12,f:function(t){var e=n.round(.6*t,2),r=n.round(1.2*t,2);return"M-"+e+","+r+"V-"+e+"H"+r+"Z"}},pentagon:{n:13,f:function(t){var e=n.round(.951*t,2),r=n.round(.588*t,2),a=n.round(-t,2),i=n.round(-.309*t,2);return"M"+e+","+i+"L"+r+","+n.round(.809*t,2)+"H-"+r+"L-"+e+","+i+"L0,"+a+"Z"}},hexagon:{n:14,f:function(t){var e=n.round(t,2),r=n.round(t/2,2),a=n.round(t*Math.sqrt(3)/2,2);return"M"+a+",-"+r+"V"+r+"L0,"+e+"L-"+a+","+r+"V-"+r+"L0,-"+e+"Z"}},hexagon2:{n:15,f:function(t){var e=n.round(t,2),r=n.round(t/2,2),a=n.round(t*Math.sqrt(3)/2,2);return"M-"+r+","+a+"H"+r+"L"+e+",0L"+r+",-"+a+"H-"+r+"L-"+e+",0Z"}},octagon:{n:16,f:function(t){var e=n.round(.924*t,2),r=n.round(.383*t,2);return"M-"+r+",-"+e+"H"+r+"L"+e+",-"+r+"V"+r+"L"+r+","+e+"H-"+r+"L-"+e+","+r+"V-"+r+"Z"}},star:{n:17,f:function(t){var e=1.4*t,r=n.round(.225*e,2),a=n.round(.951*e,2),i=n.round(.363*e,2),o=n.round(.588*e,2),s=n.round(-e,2),l=n.round(-.309*e,2),c=n.round(.118*e,2),u=n.round(.809*e,2);return"M"+r+","+l+"H"+a+"L"+i+","+c+"L"+o+","+u+"L0,"+n.round(.382*e,2)+"L-"+o+","+u+"L-"+i+","+c+"L-"+a+","+l+"H-"+r+"L0,"+s+"Z"}},hexagram:{n:18,f:function(t){var e=n.round(.66*t,2),r=n.round(.38*t,2),a=n.round(.76*t,2);return"M-"+a+",0l-"+r+",-"+e+"h"+a+"l"+r+",-"+e+"l"+r+","+e+"h"+a+"l-"+r+","+e+"l"+r+","+e+"h-"+a+"l-"+r+","+e+"l-"+r+",-"+e+"h-"+a+"Z"}},"star-triangle-up":{n:19,f:function(t){var e=n.round(t*Math.sqrt(3)*.8,2),r=n.round(.8*t,2),a=n.round(1.6*t,2),i=n.round(4*t,2),o="A "+i+","+i+" 0 0 1 ";return"M-"+e+","+r+o+e+","+r+o+"0,-"+a+o+"-"+e+","+r+"Z"}},"star-triangle-down":{n:20,f:function(t){var e=n.round(t*Math.sqrt(3)*.8,2),r=n.round(.8*t,2),a=n.round(1.6*t,2),i=n.round(4*t,2),o="A "+i+","+i+" 0 0 1 ";return"M"+e+",-"+r+o+"-"+e+",-"+r+o+"0,"+a+o+e+",-"+r+"Z"}},"star-square":{n:21,f:function(t){var e=n.round(1.1*t,2),r=n.round(2*t,2),a="A "+r+","+r+" 0 0 1 ";return"M-"+e+",-"+e+a+"-"+e+","+e+a+e+","+e+a+e+",-"+e+a+"-"+e+",-"+e+"Z"}},"star-diamond":{n:22,f:function(t){var e=n.round(1.4*t,2),r=n.round(1.9*t,2),a="A "+r+","+r+" 0 0 1 ";return"M-"+e+",0"+a+"0,"+e+a+e+",0"+a+"0,-"+e+a+"-"+e+",0Z"}},"diamond-tall":{n:23,f:function(t){var e=n.round(.7*t,2),r=n.round(1.4*t,2);return"M0,"+r+"L"+e+",0L0,-"+r+"L-"+e+",0Z"}},"diamond-wide":{n:24,f:function(t){var e=n.round(1.4*t,2),r=n.round(.7*t,2);return"M0,"+r+"L"+e+",0L0,-"+r+"L-"+e+",0Z"}},hourglass:{n:25,f:function(t){var e=n.round(t,2);return"M"+e+","+e+"H-"+e+"L"+e+",-"+e+"H-"+e+"Z"},noDot:!0},bowtie:{n:26,f:function(t){var e=n.round(t,2);return"M"+e+","+e+"V-"+e+"L-"+e+","+e+"V-"+e+"Z"},noDot:!0},"circle-cross":{n:27,f:function(t){var e=n.round(t,2);return"M0,"+e+"V-"+e+"M"+e+",0H-"+e+"M"+e+",0A"+e+","+e+" 0 1,1 0,-"+e+"A"+e+","+e+" 0 0,1 "+e+",0Z"},needLine:!0,noDot:!0},"circle-x":{n:28,f:function(t){var e=n.round(t,2),r=n.round(t/Math.sqrt(2),2);return"M"+r+","+r+"L-"+r+",-"+r+"M"+r+",-"+r+"L-"+r+","+r+"M"+e+",0A"+e+","+e+" 0 1,1 0,-"+e+"A"+e+","+e+" 0 0,1 "+e+",0Z"},needLine:!0,noDot:!0},"square-cross":{n:29,f:function(t){var e=n.round(t,2);return"M0,"+e+"V-"+e+"M"+e+",0H-"+e+"M"+e+","+e+"H-"+e+"V-"+e+"H"+e+"Z"},needLine:!0,noDot:!0},"square-x":{n:30,f:function(t){var e=n.round(t,2);return"M"+e+","+e+"L-"+e+",-"+e+"M"+e+",-"+e+"L-"+e+","+e+"M"+e+","+e+"H-"+e+"V-"+e+"H"+e+"Z"},needLine:!0,noDot:!0},"diamond-cross":{n:31,f:function(t){var e=n.round(1.3*t,2);return"M"+e+",0L0,"+e+"L-"+e+",0L0,-"+e+"ZM0,-"+e+"V"+e+"M-"+e+",0H"+e},needLine:!0,noDot:!0},"diamond-x":{n:32,f:function(t){var e=n.round(1.3*t,2),r=n.round(.65*t,2);return"M"+e+",0L0,"+e+"L-"+e+",0L0,-"+e+"ZM-"+r+",-"+r+"L"+r+","+r+"M-"+r+","+r+"L"+r+",-"+r},needLine:!0,noDot:!0},"cross-thin":{n:33,f:function(t){var e=n.round(1.4*t,2);return"M0,"+e+"V-"+e+"M"+e+",0H-"+e},needLine:!0,noDot:!0,noFill:!0},"x-thin":{n:34,f:function(t){var e=n.round(t,2);return"M"+e+","+e+"L-"+e+",-"+e+"M"+e+",-"+e+"L-"+e+","+e},needLine:!0,noDot:!0,noFill:!0},asterisk:{n:35,f:function(t){var e=n.round(1.2*t,2),r=n.round(.85*t,2);return"M0,"+e+"V-"+e+"M"+e+",0H-"+e+"M"+r+","+r+"L-"+r+",-"+r+"M"+r+",-"+r+"L-"+r+","+r},needLine:!0,noDot:!0,noFill:!0},hash:{n:36,f:function(t){var e=n.round(t/2,2),r=n.round(t,2);return"M"+e+","+r+"V-"+r+"m-"+r+",0V"+r+"M"+r+","+e+"H-"+r+"m0,-"+r+"H"+r},needLine:!0,noFill:!0},"y-up":{n:37,f:function(t){var e=n.round(1.2*t,2),r=n.round(1.6*t,2),a=n.round(.8*t,2);return"M-"+e+","+a+"L0,0M"+e+","+a+"L0,0M0,-"+r+"L0,0"},needLine:!0,noDot:!0,noFill:!0},"y-down":{n:38,f:function(t){var e=n.round(1.2*t,2),r=n.round(1.6*t,2),a=n.round(.8*t,2);return"M-"+e+",-"+a+"L0,0M"+e+",-"+a+"L0,0M0,"+r+"L0,0"},needLine:!0,noDot:!0,noFill:!0},"y-left":{n:39,f:function(t){var e=n.round(1.2*t,2),r=n.round(1.6*t,2),a=n.round(.8*t,2);return"M"+a+","+e+"L0,0M"+a+",-"+e+"L0,0M-"+r+",0L0,0"},needLine:!0,noDot:!0,noFill:!0},"y-right":{n:40,f:function(t){var e=n.round(1.2*t,2),r=n.round(1.6*t,2),a=n.round(.8*t,2);return"M-"+a+","+e+"L0,0M-"+a+",-"+e+"L0,0M"+r+",0L0,0"},needLine:!0,noDot:!0,noFill:!0},"line-ew":{n:41,f:function(t){var e=n.round(1.4*t,2);return"M"+e+",0H-"+e},needLine:!0,noDot:!0,noFill:!0},"line-ns":{n:42,f:function(t){var e=n.round(1.4*t,2);return"M0,"+e+"V-"+e},needLine:!0,noDot:!0,noFill:!0},"line-ne":{n:43,f:function(t){var e=n.round(t,2);return"M"+e+",-"+e+"L-"+e+","+e},needLine:!0,noDot:!0,noFill:!0},"line-nw":{n:44,f:function(t){var e=n.round(t,2);return"M"+e+","+e+"L-"+e+",-"+e},needLine:!0,noDot:!0,noFill:!0}}},{d3:165}],615:[function(t,e,r){"use strict";e.exports={visible:{valType:"boolean",editType:"calc"},type:{valType:"enumerated",values:["percent","constant","sqrt","data"],editType:"calc"},symmetric:{valType:"boolean",editType:"calc"},array:{valType:"data_array",editType:"calc"},arrayminus:{valType:"data_array",editType:"calc"},value:{valType:"number",min:0,dflt:10,editType:"calc"},valueminus:{valType:"number",min:0,dflt:10,editType:"calc"},traceref:{valType:"integer",min:0,dflt:0,editType:"style"},tracerefminus:{valType:"integer",min:0,dflt:0,editType:"style"},copy_ystyle:{valType:"boolean",editType:"plot"},copy_zstyle:{valType:"boolean",editType:"style"},color:{valType:"color",editType:"style"},thickness:{valType:"number",min:0,dflt:2,editType:"style"},width:{valType:"number",min:0,editType:"plot"},editType:"calc",_deprecated:{opacity:{valType:"number",editType:"style"}}}},{}],616:[function(t,e,r){"use strict";var n=t("fast-isnumeric"),a=t("../../registry"),i=t("../../plots/cartesian/axes"),o=t("../../lib"),s=t("./compute_error");function l(t,e,r,a){var l=e["error_"+a]||{},c=[];if(l.visible&&-1!==["linear","log"].indexOf(r.type)){for(var u=s(l),h=0;h0;e.each(function(e){var h,f=e[0].trace,p=f.error_x||{},d=f.error_y||{};f.ids&&(h=function(t){return t.id});var g=o.hasMarkers(f)&&f.marker.maxdisplayed>0;d.visible||p.visible||(e=[]);var v=n.select(this).selectAll("g.errorbar").data(e,h);if(v.exit().remove(),e.length){p.visible||v.selectAll("path.xerror").remove(),d.visible||v.selectAll("path.yerror").remove(),v.style("opacity",1);var m=v.enter().append("g").classed("errorbar",!0);u&&m.style("opacity",0).transition().duration(s.duration).style("opacity",1),i.setClipUrl(v,r.layerClipId,t),v.each(function(t){var e=n.select(this),r=function(t,e,r){var n={x:e.c2p(t.x),y:r.c2p(t.y)};void 0!==t.yh&&(n.yh=r.c2p(t.yh),n.ys=r.c2p(t.ys),a(n.ys)||(n.noYS=!0,n.ys=r.c2p(t.ys,!0)));void 0!==t.xh&&(n.xh=e.c2p(t.xh),n.xs=e.c2p(t.xs),a(n.xs)||(n.noXS=!0,n.xs=e.c2p(t.xs,!0)));return n}(t,l,c);if(!g||t.vis){var i,o=e.select("path.yerror");if(d.visible&&a(r.x)&&a(r.yh)&&a(r.ys)){var h=d.width;i="M"+(r.x-h)+","+r.yh+"h"+2*h+"m-"+h+",0V"+r.ys,r.noYS||(i+="m-"+h+",0h"+2*h),!o.size()?o=e.append("path").style("vector-effect","non-scaling-stroke").classed("yerror",!0):u&&(o=o.transition().duration(s.duration).ease(s.easing)),o.attr("d",i)}else o.remove();var f=e.select("path.xerror");if(p.visible&&a(r.y)&&a(r.xh)&&a(r.xs)){var v=(p.copy_ystyle?d:p).width;i="M"+r.xh+","+(r.y-v)+"v"+2*v+"m0,-"+v+"H"+r.xs,r.noXS||(i+="m0,-"+v+"v"+2*v),!f.size()?f=e.append("path").style("vector-effect","non-scaling-stroke").classed("xerror",!0):u&&(f=f.transition().duration(s.duration).ease(s.easing)),f.attr("d",i)}else f.remove()}})}})}},{"../../traces/scatter/subtypes":1144,"../drawing":613,d3:165,"fast-isnumeric":228}],621:[function(t,e,r){"use strict";var n=t("d3"),a=t("../color");e.exports=function(t){t.each(function(t){var e=t[0].trace,r=e.error_y||{},i=e.error_x||{},o=n.select(this);o.selectAll("path.yerror").style("stroke-width",r.thickness+"px").call(a.stroke,r.color),i.copy_ystyle&&(i=r),o.selectAll("path.xerror").style("stroke-width",i.thickness+"px").call(a.stroke,i.color)})}},{"../color":592,d3:165}],622:[function(t,e,r){"use strict";var n=t("../../plots/font_attributes"),a=t("./layout_attributes").hoverlabel,i=t("../../lib/extend").extendFlat;e.exports={hoverlabel:{bgcolor:i({},a.bgcolor,{arrayOk:!0}),bordercolor:i({},a.bordercolor,{arrayOk:!0}),font:n({arrayOk:!0,editType:"none"}),align:i({},a.align,{arrayOk:!0}),namelength:i({},a.namelength,{arrayOk:!0}),editType:"none"}}},{"../../lib/extend":708,"../../plots/font_attributes":791,"./layout_attributes":631}],623:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("../../registry");function i(t,e,r,a){a=a||n.identity,Array.isArray(t)&&(e[0][r]=a(t))}e.exports=function(t){var e=t.calcdata,r=t._fullLayout;function o(t){return function(e){return n.coerceHoverinfo({hoverinfo:e},{_module:t._module},r)}}for(var s=0;s=0&&r.index_[0]._length||$<0||$>w[0]._length)return f.unhoverRaw(t,e)}if(e.pointerX=Q+_[0]._offset,e.pointerY=$+w[0]._offset,z="xval"in e?g.flat(l,e.xval):g.p2c(_,Q),I="yval"in e?g.flat(l,e.yval):g.p2c(w,$),!a(z[0])||!a(I[0]))return o.warn("Fx.hover failed",e,t),f.unhoverRaw(t,e)}var rt=1/0;for(R=0;RG&&(X.splice(0,G),rt=X[0].distance),m&&0!==W&&0===X.length){H.distance=W,H.index=!1;var st=B._module.hoverPoints(H,U,q,"closest",u._hoverlayer);if(st&&(st=st.filter(function(t){return t.spikeDistance<=W})),st&&st.length){var lt,ct=st.filter(function(t){return t.xa.showspikes});if(ct.length){var ut=ct[0];a(ut.x0)&&a(ut.y0)&&(lt=dt(ut),(!J.vLinePoint||J.vLinePoint.spikeDistance>lt.spikeDistance)&&(J.vLinePoint=lt))}var ht=st.filter(function(t){return t.ya.showspikes});if(ht.length){var ft=ht[0];a(ft.x0)&&a(ft.y0)&&(lt=dt(ft),(!J.hLinePoint||J.hLinePoint.spikeDistance>lt.spikeDistance)&&(J.hLinePoint=lt))}}}}function pt(t,e){for(var r,n=null,a=1/0,i=0;i1||X.length>1)||"closest"===O&&K&&X.length>1,Lt=h.combine(u.plot_bgcolor||h.background,u.paper_bgcolor),Ct={hovermode:O,rotateLabels:Et,bgColor:Lt,container:u._hoverlayer,outerContainer:u._paperdiv,commonLabelOpts:u.hoverlabel,hoverdistance:u.hoverdistance},Pt=M(X,Ct,t);if(function(t,e,r){var n,a,i,o,s,l,c,u=0,h=1,f=t.size(),p=new Array(f),d=0;function g(t){var e=t[0],r=t[t.length-1];if(a=e.pmin-e.pos-e.dp+e.size,i=r.pos+r.dp+r.size-e.pmax,a>.01){for(s=t.length-1;s>=0;s--)t[s].dp+=a;n=!1}if(!(i<.01)){if(a<-.01){for(s=t.length-1;s>=0;s--)t[s].dp-=i;n=!1}if(n){var c=0;for(o=0;oe.pmax&&c++;for(o=t.length-1;o>=0&&!(c<=0);o--)(l=t[o]).pos>e.pmax-1&&(l.del=!0,c--);for(o=0;o=0;s--)t[s].dp-=i;for(o=t.length-1;o>=0&&!(c<=0);o--)(l=t[o]).pos+l.dp+l.size>e.pmax&&(l.del=!0,c--)}}}for(t.each(function(t){var n=t[e],a="x"===n._id.charAt(0),i=n.range;0===d&&i&&i[0]>i[1]!==a&&(h=-1),p[d++]=[{datum:t,traceIndex:t.trace.index,dp:0,pos:t.pos,posref:t.posref,size:t.by*(a?x:1)/2,pmin:0,pmax:a?r.width:r.height}]}),p.sort(function(t,e){return t[0].posref-e[0].posref||h*(e[0].traceIndex-t[0].traceIndex)});!n&&u<=f;){for(u++,n=!0,o=0;o.01&&y.pmin===b.pmin&&y.pmax===b.pmax){for(s=m.length-1;s>=0;s--)m[s].dp+=a;for(v.push.apply(v,m),p.splice(o+1,1),c=0,s=v.length-1;s>=0;s--)c+=v[s].dp;for(i=c/v.length,s=v.length-1;s>=0;s--)v[s].dp-=i;n=!1}else o++}p.forEach(g)}for(o=p.length-1;o>=0;o--){var _=p[o];for(s=_.length-1;s>=0;s--){var w=_[s],k=w.datum;k.offset=w.dp,k.del=w.del}}}(Pt,Et?"xa":"ya",u),A(Pt,Et),e.target&&e.target.tagName){var Ot=d.getComponentMethod("annotations","hasClickToShow")(t,Tt);c(n.select(e.target),Ot?"pointer":"")}if(!e.target||i||!function(t,e,r){if(!r||r.length!==t._hoverdata.length)return!0;for(var n=r.length-1;n>=0;n--){var a=r[n],i=t._hoverdata[n];if(a.curveNumber!==i.curveNumber||String(a.pointNumber)!==String(i.pointNumber)||String(a.pointNumbers)!==String(i.pointNumbers))return!0}return!1}(t,0,kt))return;kt&&t.emit("plotly_unhover",{event:e,points:kt});t.emit("plotly_hover",{event:e,points:t._hoverdata,xaxes:_,yaxes:w,xvals:z,yvals:I})}(t,e,r,i)})},r.loneHover=function(t,e){var r=!0;Array.isArray(t)||(r=!1,t=[t]);var a=t.map(function(t){return{color:t.color||h.defaultLine,x0:t.x0||t.x||0,x1:t.x1||t.x||0,y0:t.y0||t.y||0,y1:t.y1||t.y||0,xLabel:t.xLabel,yLabel:t.yLabel,zLabel:t.zLabel,text:t.text,name:t.name,idealAlign:t.idealAlign,borderColor:t.borderColor,fontFamily:t.fontFamily,fontSize:t.fontSize,fontColor:t.fontColor,nameLength:t.nameLength,textAlign:t.textAlign,trace:t.trace||{index:0,hoverinfo:""},xa:{_offset:0},ya:{_offset:0},index:0,hovertemplate:t.hovertemplate||!1,eventData:t.eventData||!1,hovertemplateLabels:t.hovertemplateLabels||!1}}),i=n.select(e.container),o=e.outerContainer?n.select(e.outerContainer):i,s={hovermode:"closest",rotateLabels:!1,bgColor:e.bgColor||h.background,container:i,outerContainer:o},l=M(a,s,e.gd),c=0,u=0;return l.sort(function(t,e){return t.y0-e.y0}).each(function(t,r){var n=t.y0-t.by/2;t.offset=n-5([\s\S]*)<\/extra>/;function M(t,e,r){var a=r._fullLayout,i=e.hovermode,s=e.rotateLabels,c=e.bgColor,f=e.container,p=e.outerContainer,d=e.commonLabelOpts||{},g=e.fontFamily||v.HOVERFONT,y=e.fontSize||v.HOVERFONTSIZE,x=t[0],b=x.xa,_=x.ya,M="y"===i?"yLabel":"xLabel",A=x[M],S=(String(A)||"").split(" ")[0],E=p.node().getBoundingClientRect(),L=E.top,P=E.width,O=E.height,z=void 0!==A&&x.distance<=e.hoverdistance&&("x"===i||"y"===i);if(z){var I,D,R=!0;for(I=0;Ia.width-O?(T=a.width-O,s.attr("d","M"+(O-w)+",0L"+O+","+P+w+"v"+P+(2*k+C.height)+"H-"+O+"V"+P+w+"H"+(O-2*w)+"Z")):s.attr("d","M0,0L"+w+","+P+w+"H"+(k+C.width/2)+"v"+P+(2*k+C.height)+"H-"+(k+C.width/2)+"V"+P+w+"H-"+w+"Z")}else{var z,I,D;"right"===_.side?(z="start",I=1,D="",T=b._offset+b._length):(z="end",I=-1,D="-",T=b._offset),E=_._offset+(x.y0+x.y1)/2,c.attr("text-anchor",z),s.attr("d","M0,0L"+D+w+","+w+"V"+(k+C.height/2)+"h"+D+(2*k+C.width)+"V-"+(k+C.height/2)+"H"+D+w+"V-"+w+"Z");var R,F=C.height/2,B=L-C.top-F,N="clip"+a._uid+"commonlabel"+_._id;if(T"),void 0!==t.yLabel&&(p+="y: "+t.yLabel+"
    "),"choropleth"!==t.trace.type&&"choroplethmapbox"!==t.trace.type&&(p+=(p?"z: ":"")+t.zLabel)):z&&t[i+"Label"]===A?p=t[("x"===i?"y":"x")+"Label"]||"":void 0===t.xLabel?void 0!==t.yLabel&&"scattercarpet"!==t.trace.type&&(p=t.yLabel):p=void 0===t.yLabel?t.xLabel:"("+t.xLabel+", "+t.yLabel+")",!t.text&&0!==t.text||Array.isArray(t.text)||(p+=(p?"
    ":"")+t.text),void 0!==t.extraText&&(p+=(p?"
    ":"")+t.extraText),""!==p||t.hovertemplate||(""===f&&e.remove(),p=f);var _=a._d3locale,M=t.hovertemplate||!1,S=t.hovertemplateLabels||t,E=t.eventData[0]||{};M&&(p=(p=o.hovertemplateString(M,S,_,E,t.trace._meta)).replace(T,function(e,r){return f=C(r,t.nameLength),""}));var I=e.select("text.nums").call(u.font,t.fontFamily||g,t.fontSize||y,t.fontColor||b).text(p).attr("data-notex",1).call(l.positionText,0,0).call(l.convertToTspans,r),D=e.select("text.name"),R=0,F=0;if(f&&f!==p){D.call(u.font,t.fontFamily||g,t.fontSize||y,x).text(f).attr("data-notex",1).call(l.positionText,0,0).call(l.convertToTspans,r);var B=D.node().getBoundingClientRect();R=B.width+2*k,F=B.height+2*k}else D.remove(),e.select("rect").remove();e.select("path").style({fill:v,stroke:b});var N,j,V=I.node().getBoundingClientRect(),U=t.xa._offset+(t.x0+t.x1)/2,q=t.ya._offset+(t.y0+t.y1)/2,H=Math.abs(t.x1-t.x0),G=Math.abs(t.y1-t.y0),Y=V.width+w+k+R;if(t.ty0=L-V.top,t.bx=V.width+2*k,t.by=Math.max(V.height+2*k,F),t.anchor="start",t.txwidth=V.width,t.tx2width=R,t.offset=0,s)t.pos=U,N=q+G/2+Y<=O,j=q-G/2-Y>=0,"top"!==t.idealAlign&&N||!j?N?(q+=G/2,t.anchor="start"):t.anchor="middle":(q-=G/2,t.anchor="end");else if(t.pos=q,N=U+H/2+Y<=P,j=U-H/2-Y>=0,"left"!==t.idealAlign&&N||!j)if(N)U+=H/2,t.anchor="start";else{t.anchor="middle";var W=Y/2,X=U+W-P,Z=U-W;X>0&&(U-=X),Z<0&&(U+=-Z)}else U-=H/2,t.anchor="end";I.attr("text-anchor",t.anchor),R&&D.attr("text-anchor",t.anchor),e.attr("transform","translate("+U+","+q+")"+(s?"rotate("+m+")":""))}),N}function A(t,e){t.each(function(t){var r=n.select(this);if(t.del)return r.remove();var a=r.select("text.nums"),i=t.anchor,o="end"===i?-1:1,s={start:1,end:-1,middle:0}[i],c=s*(w+k),h=c+s*(t.txwidth+k),f=0,p=t.offset;"middle"===i&&(c-=t.tx2width/2,h+=t.txwidth/2+k),e&&(p*=-_,f=t.offset*b),r.select("path").attr("d","middle"===i?"M-"+(t.bx/2+t.tx2width/2)+","+(p-t.by/2)+"h"+t.bx+"v"+t.by+"h-"+t.bx+"Z":"M0,0L"+(o*w+f)+","+(w+p)+"v"+(t.by/2-w)+"h"+o*t.bx+"v-"+t.by+"H"+(o*w+f)+"V"+(p-w)+"Z");var d=c+f,g=p+t.ty0-t.by/2+k,v=t.textAlign||"auto";"auto"!==v&&("left"===v&&"start"!==i?(a.attr("text-anchor","start"),d="middle"===i?-t.bx/2-t.tx2width/2+k:-t.bx-k):"right"===v&&"end"!==i&&(a.attr("text-anchor","end"),d="middle"===i?t.bx/2-t.tx2width/2-k:t.bx+k)),a.call(l.positionText,d,g),t.tx2width&&(r.select("text.name").call(l.positionText,h+s*k+f,p+t.ty0-t.by/2+k),r.select("rect").call(u.setRect,h+(s-1)*t.tx2width/2+f,p-t.by/2-1,t.tx2width,t.by+2))})}function S(t,e){var r=t.index,n=t.trace||{},i=t.cd[0],s=t.cd[r]||{};function l(t){return t||a(t)&&0===t}var c=Array.isArray(r)?function(t,e){var a=o.castOption(i,r,t);return l(a)?a:o.extractOption({},n,"",e)}:function(t,e){return o.extractOption(s,n,t,e)};function u(e,r,n){var a=c(r,n);l(a)&&(t[e]=a)}if(u("hoverinfo","hi","hoverinfo"),u("bgcolor","hbg","hoverlabel.bgcolor"),u("borderColor","hbc","hoverlabel.bordercolor"),u("fontFamily","htf","hoverlabel.font.family"),u("fontSize","hts","hoverlabel.font.size"),u("fontColor","htc","hoverlabel.font.color"),u("nameLength","hnl","hoverlabel.namelength"),u("textAlign","hta","hoverlabel.align"),t.posref="y"===e||"closest"===e&&"h"===n.orientation?t.xa._offset+(t.x0+t.x1)/2:t.ya._offset+(t.y0+t.y1)/2,t.x0=o.constrain(t.x0,0,t.xa._length),t.x1=o.constrain(t.x1,0,t.xa._length),t.y0=o.constrain(t.y0,0,t.ya._length),t.y1=o.constrain(t.y1,0,t.ya._length),void 0!==t.xLabelVal&&(t.xLabel="xLabel"in t?t.xLabel:p.hoverLabelText(t.xa,t.xLabelVal),t.xVal=t.xa.c2d(t.xLabelVal)),void 0!==t.yLabelVal&&(t.yLabel="yLabel"in t?t.yLabel:p.hoverLabelText(t.ya,t.yLabelVal),t.yVal=t.ya.c2d(t.yLabelVal)),void 0!==t.zLabelVal&&void 0===t.zLabel&&(t.zLabel=String(t.zLabelVal)),!(isNaN(t.xerr)||"log"===t.xa.type&&t.xerr<=0)){var h=p.tickText(t.xa,t.xa.c2l(t.xerr),"hover").text;void 0!==t.xerrneg?t.xLabel+=" +"+h+" / -"+p.tickText(t.xa,t.xa.c2l(t.xerrneg),"hover").text:t.xLabel+=" \xb1 "+h,"x"===e&&(t.distance+=1)}if(!(isNaN(t.yerr)||"log"===t.ya.type&&t.yerr<=0)){var f=p.tickText(t.ya,t.ya.c2l(t.yerr),"hover").text;void 0!==t.yerrneg?t.yLabel+=" +"+f+" / -"+p.tickText(t.ya,t.ya.c2l(t.yerrneg),"hover").text:t.yLabel+=" \xb1 "+f,"y"===e&&(t.distance+=1)}var d=t.hoverinfo||t.trace.hoverinfo;return d&&"all"!==d&&(-1===(d=Array.isArray(d)?d:d.split("+")).indexOf("x")&&(t.xLabel=void 0),-1===d.indexOf("y")&&(t.yLabel=void 0),-1===d.indexOf("z")&&(t.zLabel=void 0),-1===d.indexOf("text")&&(t.text=void 0),-1===d.indexOf("name")&&(t.name=void 0)),t}function E(t,e,r){var n,a,o=r.container,s=r.fullLayout,l=s._size,c=r.event,f=!!e.hLinePoint,d=!!e.vLinePoint;if(o.selectAll(".spikeline").remove(),d||f){var g=h.combine(s.plot_bgcolor,s.paper_bgcolor);if(f){var v,m,y=e.hLinePoint;n=y&&y.xa,"cursor"===(a=y&&y.ya).spikesnap?(v=c.pointerX,m=c.pointerY):(v=n._offset+y.x,m=a._offset+y.y);var x,b,_=i.readability(y.color,g)<1.5?h.contrast(g):y.color,w=a.spikemode,k=a.spikethickness,T=a.spikecolor||_,M=p.getPxPosition(t,a);if(-1!==w.indexOf("toaxis")||-1!==w.indexOf("across")){if(-1!==w.indexOf("toaxis")&&(x=M,b=v),-1!==w.indexOf("across")){var A=a._counterDomainMin,S=a._counterDomainMax;"free"===a.anchor&&(A=Math.min(A,a.position),S=Math.max(S,a.position)),x=l.l+A*l.w,b=l.l+S*l.w}o.insert("line",":first-child").attr({x1:x,x2:b,y1:m,y2:m,"stroke-width":k,stroke:T,"stroke-dasharray":u.dashStyle(a.spikedash,k)}).classed("spikeline",!0).classed("crisp",!0),o.insert("line",":first-child").attr({x1:x,x2:b,y1:m,y2:m,"stroke-width":k+2,stroke:g}).classed("spikeline",!0).classed("crisp",!0)}-1!==w.indexOf("marker")&&o.insert("circle",":first-child").attr({cx:M+("right"!==a.side?k:-k),cy:m,r:k,fill:T}).classed("spikeline",!0)}if(d){var E,L,C=e.vLinePoint;n=C&&C.xa,a=C&&C.ya,"cursor"===n.spikesnap?(E=c.pointerX,L=c.pointerY):(E=n._offset+C.x,L=a._offset+C.y);var P,O,z=i.readability(C.color,g)<1.5?h.contrast(g):C.color,I=n.spikemode,D=n.spikethickness,R=n.spikecolor||z,F=p.getPxPosition(t,n);if(-1!==I.indexOf("toaxis")||-1!==I.indexOf("across")){if(-1!==I.indexOf("toaxis")&&(P=F,O=L),-1!==I.indexOf("across")){var B=n._counterDomainMin,N=n._counterDomainMax;"free"===n.anchor&&(B=Math.min(B,n.position),N=Math.max(N,n.position)),P=l.t+(1-N)*l.h,O=l.t+(1-B)*l.h}o.insert("line",":first-child").attr({x1:E,x2:E,y1:P,y2:O,"stroke-width":D,stroke:R,"stroke-dasharray":u.dashStyle(n.spikedash,D)}).classed("spikeline",!0).classed("crisp",!0),o.insert("line",":first-child").attr({x1:E,x2:E,y1:P,y2:O,"stroke-width":D+2,stroke:g}).classed("spikeline",!0).classed("crisp",!0)}-1!==I.indexOf("marker")&&o.insert("circle",":first-child").attr({cx:E,cy:F-("top"!==n.side?D:-D),r:D,fill:R}).classed("spikeline",!0)}}}function L(t,e){return!e||(e.vLinePoint!==t._spikepoints.vLinePoint||e.hLinePoint!==t._spikepoints.hLinePoint)}function C(t,e){return l.plainText(t||"",{len:e,allowedTags:["br","sub","sup","b","i","em"]})}},{"../../lib":717,"../../lib/events":707,"../../lib/override_cursor":728,"../../lib/svg_text_utils":741,"../../plots/cartesian/axes":765,"../../registry":846,"../color":592,"../dragelement":610,"../drawing":613,"./constants":625,"./helpers":627,d3:165,"fast-isnumeric":228,tinycolor2:536}],629:[function(t,e,r){"use strict";var n=t("../../lib");e.exports=function(t,e,r,a){r("hoverlabel.bgcolor",(a=a||{}).bgcolor),r("hoverlabel.bordercolor",a.bordercolor),r("hoverlabel.namelength",a.namelength),n.coerceFont(r,"hoverlabel.font",a.font),r("hoverlabel.align",a.align)}},{"../../lib":717}],630:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../lib"),i=t("../dragelement"),o=t("./helpers"),s=t("./layout_attributes"),l=t("./hover");e.exports={moduleType:"component",name:"fx",constants:t("./constants"),schema:{layout:s},attributes:t("./attributes"),layoutAttributes:s,supplyLayoutGlobalDefaults:t("./layout_global_defaults"),supplyDefaults:t("./defaults"),supplyLayoutDefaults:t("./layout_defaults"),calc:t("./calc"),getDistanceFunction:o.getDistanceFunction,getClosest:o.getClosest,inbox:o.inbox,quadrature:o.quadrature,appendArrayPointValue:o.appendArrayPointValue,castHoverOption:function(t,e,r){return a.castOption(t,e,"hoverlabel."+r)},castHoverinfo:function(t,e,r){return a.castOption(t,r,"hoverinfo",function(r){return a.coerceHoverinfo({hoverinfo:r},{_module:t._module},e)})},hover:l.hover,unhover:i.unhover,loneHover:l.loneHover,loneUnhover:function(t){var e=a.isD3Selection(t)?t:n.select(t);e.selectAll("g.hovertext").remove(),e.selectAll(".spikeline").remove()},click:t("./click")}},{"../../lib":717,"../dragelement":610,"./attributes":622,"./calc":623,"./click":624,"./constants":625,"./defaults":626,"./helpers":627,"./hover":628,"./layout_attributes":631,"./layout_defaults":632,"./layout_global_defaults":633,d3:165}],631:[function(t,e,r){"use strict";var n=t("./constants"),a=t("../../plots/font_attributes")({editType:"none"});a.family.dflt=n.HOVERFONT,a.size.dflt=n.HOVERFONTSIZE,e.exports={clickmode:{valType:"flaglist",flags:["event","select"],dflt:"event",editType:"plot",extras:["none"]},dragmode:{valType:"enumerated",values:["zoom","pan","select","lasso","orbit","turntable",!1],dflt:"zoom",editType:"modebar"},hovermode:{valType:"enumerated",values:["x","y","closest",!1],editType:"modebar"},hoverdistance:{valType:"integer",min:-1,dflt:20,editType:"none"},spikedistance:{valType:"integer",min:-1,dflt:20,editType:"none"},hoverlabel:{bgcolor:{valType:"color",editType:"none"},bordercolor:{valType:"color",editType:"none"},font:a,align:{valType:"enumerated",values:["left","right","auto"],dflt:"auto",editType:"none"},namelength:{valType:"integer",min:-1,dflt:15,editType:"none"},editType:"none"},selectdirection:{valType:"enumerated",values:["h","v","d","any"],dflt:"any",editType:"none"}}},{"../../plots/font_attributes":791,"./constants":625}],632:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("./layout_attributes");e.exports=function(t,e,r){function i(r,i){return n.coerce(t,e,a,r,i)}var o,s=i("clickmode");"select"===i("dragmode")&&i("selectdirection"),e._has("cartesian")?s.indexOf("select")>-1?o="closest":(e._isHoriz=function(t,e){for(var r=e._scatterStackOpts||{},n=0;n1){f||p||d||"independent"===T("pattern")&&(f=!0),v._hasSubplotGrid=f;var x,b,_="top to bottom"===T("roworder"),w=f?.2:.1,k=f?.3:.1;g&&e._splomGridDflt&&(x=e._splomGridDflt.xside,b=e._splomGridDflt.yside),v._domains={x:u("x",T,w,x,y),y:u("y",T,k,b,m,_)}}else delete e.grid}function T(t,e){return n.coerce(r,v,l,t,e)}},contentDefaults:function(t,e){var r=e.grid;if(r&&r._domains){var n,a,i,o,s,l,u,f=t.grid||{},p=e._subplots,d=r._hasSubplotGrid,g=r.rows,v=r.columns,m="independent"===r.pattern,y=r._axisMap={};if(d){var x=f.subplots||[];l=r.subplots=new Array(g);var b=1;for(n=0;n1);if(!1!==g||c.uirevision){var v=i.newContainer(e,"legend");if(_("uirevision",e.uirevision),!1!==g){_("bgcolor",e.paper_bgcolor),_("bordercolor"),_("borderwidth"),a.coerceFont(_,"font",e.font);var m,y,x,b=_("orientation");"h"===b?(m=0,n.getComponentMethod("rangeslider","isVisible")(t.xaxis)?(y=1.1,x="bottom"):(y=-.1,x="top")):(m=1.02,y=1,x="auto"),_("traceorder",f),l.isGrouped(e.legend)&&_("tracegroupgap"),_("itemsizing"),_("itemclick"),_("itemdoubleclick"),_("x",m),_("xanchor"),_("y",y),_("yanchor",x),_("valign"),a.noneOrAll(c,v,["x","y"]),_("title.text")&&(_("title.side","h"===b?"left":"top"),a.coerceFont(_,"title.font",e.font))}}function _(t,e){return a.coerce(c,v,o,t,e)}}},{"../../lib":717,"../../plot_api/plot_template":755,"../../plots/layout_attributes":817,"../../registry":846,"./attributes":640,"./helpers":646}],643:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../lib"),i=t("../../plots/plots"),o=t("../../registry"),s=t("../../lib/events"),l=t("../dragelement"),c=t("../drawing"),u=t("../color"),h=t("../../lib/svg_text_utils"),f=t("./handle_click"),p=t("./constants"),d=t("../../constants/alignment"),g=d.LINE_SPACING,v=d.FROM_TL,m=d.FROM_BR,y=t("./get_legend_data"),x=t("./style"),b=t("./helpers");function _(t,e,r,n,a){var i=r.data()[0][0].trace,l={event:a,node:r.node(),curveNumber:i.index,expandedIndex:i._expandedIndex,data:t.data,layout:t.layout,frames:t._transitionData._frames,config:t._context,fullData:t._fullData,fullLayout:t._fullLayout};if(i._group&&(l.group=i._group),o.traceIs(i,"pie-like")&&(l.label=r.datum()[0].label),!1!==s.triggerHandler(t,"plotly_legendclick",l))if(1===n)e._clickTimeout=setTimeout(function(){f(r,t,n)},t._context.doubleClickDelay);else if(2===n){e._clickTimeout&&clearTimeout(e._clickTimeout),t._legendMouseDownTime=0,!1!==s.triggerHandler(t,"plotly_legenddoubleclick",l)&&f(r,t,n)}}function w(t,e){var r=t.data()[0][0],n=e._fullLayout.legend,i=r.trace,s=o.traceIs(i,"pie-like"),l=i.index,u=e._context.edits.legendText&&!s,f=n._maxNameLength,d=s?r.label:i.name;i._meta&&(d=a.templateString(d,i._meta));var g=a.ensureSingle(t,"text","legendtext");g.attr("text-anchor","start").classed("user-select-none",!0).call(c.font,n.font).text(u?k(d,f):d),h.positionText(g,p.textGap,0),u?g.call(h.makeEditable,{gd:e,text:d}).call(M,t,e).on("edit",function(n){this.text(k(n,f)).call(M,t,e);var i=r.trace._fullInput||{},s={};if(o.hasTransform(i,"groupby")){var c=o.getTransformIndices(i,"groupby"),u=c[c.length-1],h=a.keyedContainer(i,"transforms["+u+"].styles","target","value.name");h.set(r.trace._group,n),s=h.constructUpdate()}else s.name=n;return o.call("_guiRestyle",e,s,l)}):M(g,t,e)}function k(t,e){var r=Math.max(4,e);if(t&&t.trim().length>=r/2)return t;for(var n=r-(t=t||"").length;n>0;n--)t+=" ";return t}function T(t,e){var r,i=e._context.doubleClickDelay,o=1,s=a.ensureSingle(t,"rect","legendtoggle",function(t){t.style("cursor","pointer").attr("pointer-events","all").call(u.fill,"rgba(0,0,0,0)")});s.on("mousedown",function(){(r=(new Date).getTime())-e._legendMouseDownTimei&&(o=Math.max(o-1,1)),_(e,r,t,o,n.event)}})}function M(t,e,r){h.convertToTspans(t,r,function(){!function(t,e){var r=t.data()[0][0];if(r&&!r.trace.showlegend)return void t.remove();var n,a,i=t.select("g[class*=math-group]"),o=i.node(),s=e._fullLayout.legend.borderwidth,l=e._fullLayout.legend,u=(r?l:l.title).font.size*g;if(o){var f=c.bBox(o);n=f.height,a=f.width,r?c.setTranslate(i,0,.25*n):c.setTranslate(i,s,.75*n+s)}else{var d=t.select(r?".legendtext":".legendtitletext"),v=h.lineCount(d),m=d.node();n=u*v,a=m?c.bBox(m).width:0;var y=u*((v-1)/2-.3);r?h.positionText(d,p.textGap,-y):h.positionText(d,p.titlePad+s,u+s)}r?(r.lineHeight=u,r.height=Math.max(n,16)+3,r.width=a):(l._titleWidth=a,l._titleHeight=n)}(e,r)})}function A(t){return a.isRightAnchor(t)?"right":a.isCenterAnchor(t)?"center":"left"}function S(t){return a.isBottomAnchor(t)?"bottom":a.isMiddleAnchor(t)?"middle":"top"}e.exports=function(t){var e=t._fullLayout,r="legend"+e._uid;if(e._infolayer&&t.calcdata){t._legendMouseDownTime||(t._legendMouseDownTime=0);var s=e.legend,h=e.showlegend&&y(t.calcdata,s),f=e.hiddenlabels||[];if(!e.showlegend||!h.length)return e._infolayer.selectAll(".legend").remove(),e._topdefs.select("#"+r).remove(),i.autoMargin(t,"legend");var d=a.ensureSingle(e._infolayer,"g","legend",function(t){t.attr("pointer-events","all")}),g=a.ensureSingleById(e._topdefs,"clipPath",r,function(t){t.append("rect")}),k=a.ensureSingle(d,"rect","bg",function(t){t.attr("shape-rendering","crispEdges")});k.call(u.stroke,s.bordercolor).call(u.fill,s.bgcolor).style("stroke-width",s.borderwidth+"px");var E=a.ensureSingle(d,"g","scrollbox"),L=s.title;if(s._titleWidth=0,s._titleHeight=0,L.text){var C=a.ensureSingle(E,"text","legendtitletext");C.attr("text-anchor","start").classed("user-select-none",!0).call(c.font,L.font).text(L.text),M(C,E,t)}var P=a.ensureSingle(d,"rect","scrollbar",function(t){t.attr(p.scrollBarEnterAttrs).call(u.fill,p.scrollBarColor)}),O=E.selectAll("g.groups").data(h);O.enter().append("g").attr("class","groups"),O.exit().remove();var z=O.selectAll("g.traces").data(a.identity);z.enter().append("g").attr("class","traces"),z.exit().remove(),z.style("opacity",function(t){var e=t[0].trace;return o.traceIs(e,"pie-like")?-1!==f.indexOf(t[0].label)?.5:1:"legendonly"===e.visible?.5:1}).each(function(){n.select(this).call(w,t)}).call(x,t).each(function(){n.select(this).call(T,t)}),a.syncOrAsync([i.previousPromises,function(){return function(t,e,r){var a=t._fullLayout,i=a.legend,o=a._size,s=b.isVertical(i),l=b.isGrouped(i),u=i.borderwidth,h=2*u,f=p.textGap,d=p.itemGap,g=2*(u+d),v=S(i),m=i.y<0||0===i.y&&"top"===v,y=i.y>1||1===i.y&&"bottom"===v;i._maxHeight=Math.max(m||y?a.height/2:o.h,30);var x=0;i._width=0,i._height=0;var _=function(t){var e=0,r=0,n=t.title.side;n&&(-1!==n.indexOf("left")&&(e=t._titleWidth),-1!==n.indexOf("top")&&(r=t._titleHeight));return[e,r]}(i);if(s)r.each(function(t){var e=t[0].height;c.setTranslate(this,u+_[0],u+_[1]+i._height+e/2+d),i._height+=e,i._width=Math.max(i._width,t[0].width)}),x=f+i._width,i._width+=d+f+h,i._height+=g,l&&(e.each(function(t,e){c.setTranslate(this,0,e*i.tracegroupgap)}),i._height+=(i._lgroupsLength-1)*i.tracegroupgap);else{var w=A(i),k=i.x<0||0===i.x&&"right"===w,T=i.x>1||1===i.x&&"left"===w,M=y||m,E=a.width/2;i._maxWidth=Math.max(k?M&&"left"===w?o.l+o.w:E:T?M&&"right"===w?o.r+o.w:E:o.w,2*f);var L=0,C=0;r.each(function(t){var e=t[0].width+f;L=Math.max(L,e),C+=e}),x=null;var P=0;if(l){var O=0,z=0,I=0;e.each(function(){var t=0,e=0;n.select(this).selectAll("g.traces").each(function(r){var n=r[0].height;c.setTranslate(this,_[0],_[1]+u+d+n/2+e),e+=n,t=Math.max(t,f+r[0].width)}),O=Math.max(O,e);var r=t+d;r+u+z>i._maxWidth&&(P=Math.max(P,z),z=0,I+=O+i.tracegroupgap,O=e),c.setTranslate(this,z,I),z+=r}),i._width=Math.max(P,z)+u,i._height=I+O+g}else{var D=r.size(),R=C+h+(D-1)*di._maxWidth&&(P=Math.max(P,j),B=0,N+=F,i._height+=F,F=0),c.setTranslate(this,_[0]+u+B,_[1]+u+N+e/2+d),j=B+r+d,B+=n,F=Math.max(F,e)}),R?(i._width=B+h,i._height=F+g):(i._width=Math.max(P,j)+h,i._height+=F+g)}}i._width=Math.ceil(Math.max(i._width+_[0],i._titleWidth+2*(u+p.titlePad))),i._height=Math.ceil(Math.max(i._height+_[1],i._titleHeight+2*(u+p.itemGap))),i._effHeight=Math.min(i._height,i._maxHeight);var V=t._context.edits,U=V.legendText||V.legendPosition;r.each(function(t){var e=n.select(this).select(".legendtoggle"),r=t[0].height,a=U?f:x||f+t[0].width;s||(a+=d/2),c.setRect(e,0,-r/2,a,r)})}(t,O,z)},function(){if(!function(t){var e=t._fullLayout.legend,r=A(e),n=S(e);return i.autoMargin(t,"legend",{x:e.x,y:e.y,l:e._width*v[r],r:e._width*m[r],b:e._effHeight*m[n],t:e._effHeight*v[n]})}(t)){var u,h,f,y,x=e._size,b=s.borderwidth,w=x.l+x.w*s.x-v[A(s)]*s._width,T=x.t+x.h*(1-s.y)-v[S(s)]*s._effHeight;if(e.margin.autoexpand){var M=w,L=T;w=a.constrain(w,0,e.width-s._width),T=a.constrain(T,0,e.height-s._effHeight),w!==M&&a.log("Constrain legend.x to make legend fit inside graph"),T!==L&&a.log("Constrain legend.y to make legend fit inside graph")}if(c.setTranslate(d,w,T),P.on(".drag",null),d.on("wheel",null),s._height<=s._maxHeight||t._context.staticPlot)k.attr({width:s._width-b,height:s._effHeight-b,x:b/2,y:b/2}),c.setTranslate(E,0,0),g.select("rect").attr({width:s._width-2*b,height:s._effHeight-2*b,x:b,y:b}),c.setClipUrl(E,r,t),c.setRect(P,0,0,0,0),delete s._scrollY;else{var C,O,z,I=Math.max(p.scrollBarMinHeight,s._effHeight*s._effHeight/s._height),D=s._effHeight-I-2*p.scrollBarMargin,R=s._height-s._effHeight,F=D/R,B=Math.min(s._scrollY||0,R);k.attr({width:s._width-2*b+p.scrollBarWidth+p.scrollBarMargin,height:s._effHeight-b,x:b/2,y:b/2}),g.select("rect").attr({width:s._width-2*b+p.scrollBarWidth+p.scrollBarMargin,height:s._effHeight-2*b,x:b,y:b+B}),c.setClipUrl(E,r,t),V(B,I,F),d.on("wheel",function(){V(B=a.constrain(s._scrollY+n.event.deltaY/D*R,0,R),I,F),0!==B&&B!==R&&n.event.preventDefault()});var N=n.behavior.drag().on("dragstart",function(){var t=n.event.sourceEvent;C="touchstart"===t.type?t.changedTouches[0].clientY:t.clientY,z=B}).on("drag",function(){var t=n.event.sourceEvent;2===t.buttons||t.ctrlKey||(O="touchmove"===t.type?t.changedTouches[0].clientY:t.clientY,V(B=function(t,e,r){var n=(r-e)/F+t;return a.constrain(n,0,R)}(z,C,O),I,F))});P.call(N);var j=n.behavior.drag().on("dragstart",function(){var t=n.event.sourceEvent;"touchstart"===t.type&&(C=t.changedTouches[0].clientY,z=B)}).on("drag",function(){var t=n.event.sourceEvent;"touchmove"===t.type&&(O=t.changedTouches[0].clientY,V(B=function(t,e,r){var n=(e-r)/F+t;return a.constrain(n,0,R)}(z,C,O),I,F))});E.call(j)}if(t._context.edits.legendPosition)d.classed("cursor-move",!0),l.init({element:d.node(),gd:t,prepFn:function(){var t=c.getTranslate(d);f=t.x,y=t.y},moveFn:function(t,e){var r=f+t,n=y+e;c.setTranslate(d,r,n),u=l.align(r,0,x.l,x.l+x.w,s.xanchor),h=l.align(n,0,x.t+x.h,x.t,s.yanchor)},doneFn:function(){void 0!==u&&void 0!==h&&o.call("_guiRelayout",t,{"legend.x":u,"legend.y":h})},clickFn:function(r,n){var a=e._infolayer.selectAll("g.traces").filter(function(){var t=this.getBoundingClientRect();return n.clientX>=t.left&&n.clientX<=t.right&&n.clientY>=t.top&&n.clientY<=t.bottom});a.size()>0&&_(t,d,a,r,n)}})}function V(e,r,n){s._scrollY=t._fullLayout.legend._scrollY=e,c.setTranslate(E,0,-e),c.setRect(P,s._width,p.scrollBarMargin+e*n,p.scrollBarWidth,r),g.select("rect").attr("y",b+e)}}],t)}}},{"../../constants/alignment":686,"../../lib":717,"../../lib/events":707,"../../lib/svg_text_utils":741,"../../plots/plots":826,"../../registry":846,"../color":592,"../dragelement":610,"../drawing":613,"./constants":641,"./get_legend_data":644,"./handle_click":645,"./helpers":646,"./style":648,d3:165}],644:[function(t,e,r){"use strict";var n=t("../../registry"),a=t("./helpers");e.exports=function(t,e){var r,i,o={},s=[],l=!1,c={},u=0,h=0;function f(t,r){if(""!==t&&a.isGrouped(e))-1===s.indexOf(t)?(s.push(t),l=!0,o[t]=[[r]]):o[t].push([r]);else{var n="~~i"+u;s.push(n),o[n]=[[r]],u++}}for(r=0;r0))return 0;a=e.width}return y?n:Math.min(a,r)};function b(t,e,r){var i=t[0].trace,o=i.marker||{},l=o.line||{},c=r?i.visible&&i.type===r:a.traceIs(i,"bar"),u=n.select(e).select("g.legendpoints").selectAll("path.legend"+r).data(c?[t]:[]);u.enter().append("path").classed("legend"+r,!0).attr("d","M6,6H-6V-6H6Z").attr("transform","translate(20,0)"),u.exit().remove(),u.each(function(t){var e=n.select(this),r=t[0],a=x(r.mlw,o.line,v,d);e.style("stroke-width",a+"px").call(s.fill,r.mc||o.color),a&&s.stroke(e,r.mlc||l.color)})}function _(t,e,r){var o=t[0],s=o.trace,l=r?s.visible&&s.type===r:a.traceIs(s,r),c=n.select(e).select("g.legendpoints").selectAll("path.legend"+r).data(l?[t]:[]);if(c.enter().append("path").classed("legend"+r,!0).attr("d","M6,6H-6V-6H6Z").attr("transform","translate(20,0)"),c.exit().remove(),c.size()){var f=(s.marker||{}).line,p=x(h(f.width,o.pts),f,v,d),g=i.minExtend(s,{marker:{line:{width:p}}});g.marker.line.color=f.color;var m=i.minExtend(o,{trace:g});u(c,m,g)}}t.each(function(t){var e=n.select(this),a=i.ensureSingle(e,"g","layers");a.style("opacity",t[0].trace.opacity);var o=r.valign,s=t[0].lineHeight,l=t[0].height;if("middle"!==o&&s&&l){var c={top:1,bottom:-1}[o]*(.5*(s-l+3));a.attr("transform","translate(0,"+c+")")}else a.attr("transform",null);a.selectAll("g.legendfill").data([t]).enter().append("g").classed("legendfill",!0),a.selectAll("g.legendlines").data([t]).enter().append("g").classed("legendlines",!0);var u=a.selectAll("g.legendsymbols").data([t]);u.enter().append("g").classed("legendsymbols",!0),u.selectAll("g.legendpoints").data([t]).enter().append("g").classed("legendpoints",!0)}).each(function(t){var r,a=t[0].trace,c=[];if(a.visible)switch(a.type){case"histogram2d":case"heatmap":c=[["M-15,-2V4H15V-2Z"]],r=!0;break;case"choropleth":case"choroplethmapbox":c=[["M-6,-6V6H6V-6Z"]],r=!0;break;case"densitymapbox":c=[["M-6,0 a6,6 0 1,0 12,0 a 6,6 0 1,0 -12,0"]],r="radial";break;case"cone":c=[["M-6,2 A2,2 0 0,0 -6,6 V6L6,4Z"],["M-6,-6 A2,2 0 0,0 -6,-2 L6,-4Z"],["M-6,-2 A2,2 0 0,0 -6,2 L6,0Z"]],r=!1;break;case"streamtube":c=[["M-6,2 A2,2 0 0,0 -6,6 H6 A2,2 0 0,1 6,2 Z"],["M-6,-6 A2,2 0 0,0 -6,-2 H6 A2,2 0 0,1 6,-6 Z"],["M-6,-2 A2,2 0 0,0 -6,2 H6 A2,2 0 0,1 6,-2 Z"]],r=!1;break;case"surface":c=[["M-6,-6 A2,3 0 0,0 -6,0 H6 A2,3 0 0,1 6,-6 Z"],["M-6,1 A2,3 0 0,1 -6,6 H6 A2,3 0 0,0 6,0 Z"]],r=!0;break;case"mesh3d":c=[["M-6,6H0L-6,-6Z"],["M6,6H0L6,-6Z"],["M-6,-6H6L0,6Z"]],r=!1;break;case"volume":c=[["M-6,6H0L-6,-6Z"],["M6,6H0L6,-6Z"],["M-6,-6H6L0,6Z"]],r=!0;break;case"isosurface":c=[["M-6,6H0L-6,-6Z"],["M6,6H0L6,-6Z"],["M-6,-6 A12,24 0 0,0 6,-6 L0,6Z"]],r=!1}var u=n.select(this).select("g.legendpoints").selectAll("path.legend3dandfriends").data(c);u.enter().append("path").classed("legend3dandfriends",!0).attr("transform","translate(20,0)").style("stroke-miterlimit",1),u.exit().remove(),u.each(function(t,c){var u,h=n.select(this),f=l(a),p=f.colorscale,d=f.reversescale;if(p){if(!r){var g=p.length;u=0===c?p[d?g-1:0][1]:1===c?p[d?0:g-1][1]:p[Math.floor((g-1)/2)][1]}}else{var v=a.vertexcolor||a.facecolor||a.color;u=i.isArrayOrTypedArray(v)?v[c]||v[0]:v}h.attr("d",t[0]),u?h.call(s.fill,u):h.call(function(t){if(t.size()){var n="legendfill-"+a.uid;o.gradient(t,e,n,m(d,"radial"===r),p,"fill")}})})}).each(function(t){var e=t[0].trace,r=[];e.visible&&"waterfall"===e.type&&(r=t[0].hasTotals?[["increasing","M-6,-6V6H0Z"],["totals","M6,6H0L-6,-6H-0Z"],["decreasing","M6,6V-6H0Z"]]:[["increasing","M-6,-6V6H6Z"],["decreasing","M6,6V-6H-6Z"]]);var a=n.select(this).select("g.legendpoints").selectAll("path.legendwaterfall").data(r);a.enter().append("path").classed("legendwaterfall",!0).attr("transform","translate(20,0)").style("stroke-miterlimit",1),a.exit().remove(),a.each(function(t){var r=n.select(this),a=e[t[0]].marker,i=x(void 0,a.line,v,d);r.attr("d",t[1]).style("stroke-width",i+"px").call(s.fill,a.color),i&&r.call(s.stroke,a.line.color)})}).each(function(t){b(t,this,"funnel")}).each(function(t){b(t,this)}).each(function(t){var r=t[0].trace,l=n.select(this).select("g.legendpoints").selectAll("path.legendbox").data(r.visible&&a.traceIs(r,"box-violin")?[t]:[]);l.enter().append("path").classed("legendbox",!0).attr("d","M6,6H-6V-6H6Z").attr("transform","translate(20,0)"),l.exit().remove(),l.each(function(){var t=n.select(this);if("all"!==r.boxpoints&&"all"!==r.points||0!==s.opacity(r.fillcolor)||0!==s.opacity((r.line||{}).color)){var a=x(void 0,r.line,v,d);t.style("stroke-width",a+"px").call(s.fill,r.fillcolor),a&&s.stroke(t,r.line.color)}else{var c=i.minExtend(r,{marker:{size:y?f:i.constrain(r.marker.size,2,16),sizeref:1,sizemin:1,sizemode:"diameter"}});l.call(o.pointStyle,c,e)}})}).each(function(t){_(t,this,"funnelarea")}).each(function(t){_(t,this,"pie")}).each(function(t){var r,a,s=t[0],u=s.trace,h=u.visible&&u.fill&&"none"!==u.fill,f=c.hasLines(u),d=u.contours,v=!1,y=!1,b=l(u),_=b.colorscale,w=b.reversescale;if(d){var k=d.coloring;"lines"===k?v=!0:f="none"===k||"heatmap"===k||d.showlines,"constraint"===d.type?h="="!==d._operation:"fill"!==k&&"heatmap"!==k||(y=!0)}var T=c.hasMarkers(u)||c.hasText(u),M=h||y,A=f||v,S=T||!M?"M5,0":A?"M5,-2":"M5,-3",E=n.select(this),L=E.select(".legendfill").selectAll("path").data(h||y?[t]:[]);if(L.enter().append("path").classed("js-fill",!0),L.exit().remove(),L.attr("d",S+"h30v6h-30z").call(h?o.fillGroupStyle:function(t){if(t.size()){var r="legendfill-"+u.uid;o.gradient(t,e,r,m(w),_,"fill")}}),f||v){var C=x(void 0,u.line,g,p);a=i.minExtend(u,{line:{width:C}}),r=[i.minExtend(s,{trace:a})]}var P=E.select(".legendlines").selectAll("path").data(f||v?[r]:[]);P.enter().append("path").classed("js-line",!0),P.exit().remove(),P.attr("d",S+(v?"l30,0.0001":"h30")).call(f?o.lineGroupStyle:function(t){if(t.size()){var r="legendline-"+u.uid;o.lineGroupStyle(t),o.gradient(t,e,r,m(w),_,"stroke")}})}).each(function(t){var r,a,s=t[0],l=s.trace,u=c.hasMarkers(l),h=c.hasText(l),g=c.hasLines(l);function v(t,e,r,n){var a=i.nestedProperty(l,t).get(),o=i.isArrayOrTypedArray(a)&&e?e(a):a;if(y&&o&&void 0!==n&&(o=n),r){if(or[1])return r[1]}return o}function m(t){return t[0]}if(u||h||g){var x={},b={};if(u){x.mc=v("marker.color",m),x.mx=v("marker.symbol",m),x.mo=v("marker.opacity",i.mean,[.2,1]),x.mlc=v("marker.line.color",m),x.mlw=v("marker.line.width",i.mean,[0,5],d),b.marker={sizeref:1,sizemin:1,sizemode:"diameter"};var _=v("marker.size",i.mean,[2,16],f);x.ms=_,b.marker.size=_}g&&(b.line={width:v("line.width",m,[0,10],p)}),h&&(x.tx="Aa",x.tp=v("textposition",m),x.ts=10,x.tc=v("textfont.color",m),x.tf=v("textfont.family",m)),r=[i.minExtend(s,x)],(a=i.minExtend(l,b)).selectedpoints=null,a.texttemplate=null}var w=n.select(this).select("g.legendpoints"),k=w.selectAll("path.scatterpts").data(u?r:[]);k.enter().insert("path",":first-child").classed("scatterpts",!0).attr("transform","translate(20,0)"),k.exit().remove(),k.call(o.pointStyle,a,e),u&&(r[0].mrc=3);var T=w.selectAll("g.pointtext").data(h?r:[]);T.enter().append("g").classed("pointtext",!0).append("text").attr("transform","translate(20,0)"),T.exit().remove(),T.selectAll("text").call(o.textPointStyle,a,e)}).each(function(t){var e=t[0].trace,r=n.select(this).select("g.legendpoints").selectAll("path.legendcandle").data(e.visible&&"candlestick"===e.type?[t,t]:[]);r.enter().append("path").classed("legendcandle",!0).attr("d",function(t,e){return e?"M-15,0H-8M-8,6V-6H8Z":"M15,0H8M8,-6V6H-8Z"}).attr("transform","translate(20,0)").style("stroke-miterlimit",1),r.exit().remove(),r.each(function(t,r){var a=n.select(this),i=e[r?"increasing":"decreasing"],o=x(void 0,i.line,v,d);a.style("stroke-width",o+"px").call(s.fill,i.fillcolor),o&&s.stroke(a,i.line.color)})}).each(function(t){var e=t[0].trace,r=n.select(this).select("g.legendpoints").selectAll("path.legendohlc").data(e.visible&&"ohlc"===e.type?[t,t]:[]);r.enter().append("path").classed("legendohlc",!0).attr("d",function(t,e){return e?"M-15,0H0M-8,-6V0":"M15,0H0M8,6V0"}).attr("transform","translate(20,0)").style("stroke-miterlimit",1),r.exit().remove(),r.each(function(t,r){var a=n.select(this),i=e[r?"increasing":"decreasing"],l=x(void 0,i.line,v,d);a.style("fill","none").call(o.dashLine,i.line.dash,l),l&&s.stroke(a,i.line.color)})})}},{"../../lib":717,"../../registry":846,"../../traces/pie/helpers":1099,"../../traces/pie/style_one":1105,"../../traces/scatter/subtypes":1144,"../color":592,"../colorscale/helpers":603,"../drawing":613,d3:165}],649:[function(t,e,r){"use strict";var n=t("../../registry"),a=t("../../plots/plots"),i=t("../../plots/cartesian/axis_ids"),o=t("../../lib"),s=t("../../fonts/ploticon"),l=o._,c=e.exports={};function u(t,e){var r,a,o=e.currentTarget,s=o.getAttribute("data-attr"),l=o.getAttribute("data-val")||!0,c=t._fullLayout,u={},h=i.list(t,null,!0),f=c._cartesianSpikesEnabled;if("zoom"===s){var p,d="in"===l?.5:2,g=(1+d)/2,v=(1-d)/2;for(a=0;a1?(M=["toggleHover"],A=["resetViews"]):f?(T=["zoomInGeo","zoomOutGeo"],M=["hoverClosestGeo"],A=["resetGeo"]):h?(M=["hoverClosest3d"],A=["resetCameraDefault3d","resetCameraLastSave3d"]):m?(T=["zoomInMapbox","zoomOutMapbox"],M=["toggleHover"],A=["resetViewMapbox"]):g?M=["hoverClosestGl2d"]:p?M=["hoverClosestPie"]:x?(M=["hoverClosestCartesian","hoverCompareCartesian"],A=["resetViewSankey"]):M=["toggleHover"];u&&(M=["toggleSpikelines","hoverClosestCartesian","hoverCompareCartesian"]);(function(t){for(var e=0;e0)){var g=function(t,e,r){for(var n=r.filter(function(r){return e[r].anchor===t._id}),a=0,i=0;i0?f+c:c;return{ppad:c,ppadplus:u?d:g,ppadminus:u?g:d}}return{ppad:c}}function u(t,e,r,n,a){var s="category"===t.type||"multicategory"===t.type?t.r2c:t.d2c;if(void 0!==e)return[s(e),s(r)];if(n){var l,c,u,h,f=1/0,p=-1/0,d=n.match(i.segmentRE);for("date"===t.type&&(s=o.decodeDate(s)),l=0;lp&&(p=h)));return p>=f?[f,p]:void 0}}e.exports=function(t){var e=t._fullLayout,r=n.filterVisible(e.shapes);if(r.length&&t._fullData.length)for(var o=0;o10?t/2:10;return n.append("circle").attr({"data-line-point":"start-point",cx:D?q(r.xanchor)+r.x0:q(r.x0),cy:R?H(r.yanchor)-r.y0:H(r.y0),r:i}).style(a).classed("cursor-grab",!0),n.append("circle").attr({"data-line-point":"end-point",cx:D?q(r.xanchor)+r.x1:q(r.x1),cy:R?H(r.yanchor)-r.y1:H(r.y1),r:i}).style(a).classed("cursor-grab",!0),n}():e,X={element:W.node(),gd:t,prepFn:function(n){D&&(_=q(r.xanchor));R&&(w=H(r.yanchor));"path"===r.type?P=r.path:(m=D?r.x0:q(r.x0),y=R?r.y0:H(r.y0),x=D?r.x1:q(r.x1),b=R?r.y1:H(r.y1));mb?(k=y,S="y0",T=b,E="y1"):(k=b,S="y1",T=y,E="y0");Z(n),Q(p,r),function(t,e,r){var n=e.xref,a=e.yref,o=i.getFromId(r,n),l=i.getFromId(r,a),c="";"paper"===n||o.autorange||(c+=n);"paper"===a||l.autorange||(c+=a);s.setClipUrl(t,c?"clip"+r._fullLayout._uid+c:null,r)}(e,r,t),X.moveFn="move"===O?J:K},doneFn:function(){u(e),$(p),d(e,t,r),n.call("_guiRelayout",t,N.getUpdateObj())},clickFn:function(){$(p)}};function Z(t){if(F)O="path"===t.target.tagName?"move":"start-point"===t.target.attributes["data-line-point"].value?"resize-over-start-point":"resize-over-end-point";else{var r=X.element.getBoundingClientRect(),n=r.right-r.left,a=r.bottom-r.top,i=t.clientX-r.left,o=t.clientY-r.top,s=!B&&n>z&&a>I&&!t.shiftKey?c.getCursor(i/n,1-o/a):"move";u(e,s),O=s.split("-")[0]}}function J(n,a){if("path"===r.type){var i=function(t){return t},o=i,s=i;D?j("xanchor",r.xanchor=G(_+n)):(o=function(t){return G(q(t)+n)},V&&"date"===V.type&&(o=f.encodeDate(o))),R?j("yanchor",r.yanchor=Y(w+a)):(s=function(t){return Y(H(t)+a)},U&&"date"===U.type&&(s=f.encodeDate(s))),j("path",r.path=v(P,o,s))}else D?j("xanchor",r.xanchor=G(_+n)):(j("x0",r.x0=G(m+n)),j("x1",r.x1=G(x+n))),R?j("yanchor",r.yanchor=Y(w+a)):(j("y0",r.y0=Y(y+a)),j("y1",r.y1=Y(b+a)));e.attr("d",g(t,r)),Q(p,r)}function K(n,a){if(B){var i=function(t){return t},o=i,s=i;D?j("xanchor",r.xanchor=G(_+n)):(o=function(t){return G(q(t)+n)},V&&"date"===V.type&&(o=f.encodeDate(o))),R?j("yanchor",r.yanchor=Y(w+a)):(s=function(t){return Y(H(t)+a)},U&&"date"===U.type&&(s=f.encodeDate(s))),j("path",r.path=v(P,o,s))}else if(F){if("resize-over-start-point"===O){var l=m+n,c=R?y-a:y+a;j("x0",r.x0=D?l:G(l)),j("y0",r.y0=R?c:Y(c))}else if("resize-over-end-point"===O){var u=x+n,h=R?b-a:b+a;j("x1",r.x1=D?u:G(u)),j("y1",r.y1=R?h:Y(h))}}else{var d=~O.indexOf("n")?k+a:k,N=~O.indexOf("s")?T+a:T,W=~O.indexOf("w")?M+n:M,X=~O.indexOf("e")?A+n:A;~O.indexOf("n")&&R&&(d=k-a),~O.indexOf("s")&&R&&(N=T-a),(!R&&N-d>I||R&&d-N>I)&&(j(S,r[S]=R?d:Y(d)),j(E,r[E]=R?N:Y(N))),X-W>z&&(j(L,r[L]=D?W:G(W)),j(C,r[C]=D?X:G(X)))}e.attr("d",g(t,r)),Q(p,r)}function Q(t,e){(D||R)&&function(){var r="path"!==e.type,n=t.selectAll(".visual-cue").data([0]);n.enter().append("path").attr({fill:"#fff","fill-rule":"evenodd",stroke:"#000","stroke-width":1}).classed("visual-cue",!0);var i=q(D?e.xanchor:a.midRange(r?[e.x0,e.x1]:f.extractPathCoords(e.path,h.paramIsX))),o=H(R?e.yanchor:a.midRange(r?[e.y0,e.y1]:f.extractPathCoords(e.path,h.paramIsY)));if(i=f.roundPositionForSharpStrokeRendering(i,1),o=f.roundPositionForSharpStrokeRendering(o,1),D&&R){var s="M"+(i-1-1)+","+(o-1-1)+"h-8v2h8 v8h2v-8 h8v-2h-8 v-8h-2 Z";n.attr("d",s)}else if(D){var l="M"+(i-1-1)+","+(o-9-1)+"v18 h2 v-18 Z";n.attr("d",l)}else{var c="M"+(i-9-1)+","+(o-1-1)+"h18 v2 h-18 Z";n.attr("d",c)}}()}function $(t){t.selectAll(".visual-cue").remove()}c.init(X),W.node().onmousemove=Z}(t,x,r,e,p)}}function d(t,e,r){var n=(r.xref+r.yref).replace(/paper/g,"");s.setClipUrl(t,n?"clip"+e._fullLayout._uid+n:null,e)}function g(t,e){var r,n,o,s,l,c,u,p,d=e.type,g=i.getFromId(t,e.xref),v=i.getFromId(t,e.yref),m=t._fullLayout._size;if(g?(r=f.shapePositionToRange(g),n=function(t){return g._offset+g.r2p(r(t,!0))}):n=function(t){return m.l+m.w*t},v?(o=f.shapePositionToRange(v),s=function(t){return v._offset+v.r2p(o(t,!0))}):s=function(t){return m.t+m.h*(1-t)},"path"===d)return g&&"date"===g.type&&(n=f.decodeDate(n)),v&&"date"===v.type&&(s=f.decodeDate(s)),function(t,e,r){var n=t.path,i=t.xsizemode,o=t.ysizemode,s=t.xanchor,l=t.yanchor;return n.replace(h.segmentRE,function(t){var n=0,c=t.charAt(0),u=h.paramIsX[c],f=h.paramIsY[c],p=h.numParams[c],d=t.substr(1).replace(h.paramRE,function(t){return u[n]?t="pixel"===i?e(s)+Number(t):e(t):f[n]&&(t="pixel"===o?r(l)-Number(t):r(t)),++n>p&&(t="X"),t});return n>p&&(d=d.replace(/[\s,]*X.*/,""),a.log("Ignoring extra params in segment "+t)),c+d})}(e,n,s);if("pixel"===e.xsizemode){var y=n(e.xanchor);l=y+e.x0,c=y+e.x1}else l=n(e.x0),c=n(e.x1);if("pixel"===e.ysizemode){var x=s(e.yanchor);u=x-e.y0,p=x-e.y1}else u=s(e.y0),p=s(e.y1);if("line"===d)return"M"+l+","+u+"L"+c+","+p;if("rect"===d)return"M"+l+","+u+"H"+c+"V"+p+"H"+l+"Z";var b=(l+c)/2,_=(u+p)/2,w=Math.abs(b-l),k=Math.abs(_-u),T="A"+w+","+k,M=b+w+","+_;return"M"+M+T+" 0 1,1 "+(b+","+(_-k))+T+" 0 0,1 "+M+"Z"}function v(t,e,r){return t.replace(h.segmentRE,function(t){var n=0,a=t.charAt(0),i=h.paramIsX[a],o=h.paramIsY[a],s=h.numParams[a];return a+t.substr(1).replace(h.paramRE,function(t){return n>=s?t:(i[n]?t=e(t):o[n]&&(t=r(t)),n++,t)})})}e.exports={draw:function(t){var e=t._fullLayout;for(var r in e._shapeUpperLayer.selectAll("path").remove(),e._shapeLowerLayer.selectAll("path").remove(),e._plots){var n=e._plots[r].shapelayer;n&&n.selectAll("path").remove()}for(var a=0;a0&&(s=s.transition().duration(e.transition.duration).ease(e.transition.easing)),s.attr("transform","translate("+(o-.5*u.gripWidth)+","+e._dims.currentValueTotalHeight+")")}}function S(t,e){var r=t._dims;return r.inputAreaStart+u.stepInset+(r.inputAreaLength-2*u.stepInset)*Math.min(1,Math.max(0,e))}function E(t,e){var r=t._dims;return Math.min(1,Math.max(0,(e-u.stepInset-r.inputAreaStart)/(r.inputAreaLength-2*u.stepInset-2*r.inputAreaStart)))}function L(t,e,r){var n=r._dims,a=s.ensureSingle(t,"rect",u.railTouchRectClass,function(n){n.call(T,e,t,r).style("pointer-events","all")});a.attr({width:n.inputAreaLength,height:Math.max(n.inputAreaWidth,u.tickOffset+r.ticklen+n.labelHeight)}).call(i.fill,r.bgcolor).attr("opacity",0),o.setTranslate(a,0,n.currentValueTotalHeight)}function C(t,e){var r=e._dims,n=r.inputAreaLength-2*u.railInset,a=s.ensureSingle(t,"rect",u.railRectClass);a.attr({width:n,height:u.railWidth,rx:u.railRadius,ry:u.railRadius,"shape-rendering":"crispEdges"}).call(i.stroke,e.bordercolor).call(i.fill,e.bgcolor).style("stroke-width",e.borderwidth+"px"),o.setTranslate(a,u.railInset,.5*(r.inputAreaWidth-u.railWidth)+r.currentValueTotalHeight)}e.exports=function(t){var e=t._fullLayout,r=function(t,e){for(var r=t[u.name],n=[],a=0;a0?[0]:[]);function s(e){e._commandObserver&&(e._commandObserver.remove(),delete e._commandObserver),a.autoMargin(t,g(e))}if(i.enter().append("g").classed(u.containerClassName,!0).style("cursor","ew-resize"),i.exit().each(function(){n.select(this).selectAll("g."+u.groupClassName).each(s)}).remove(),0!==r.length){var l=i.selectAll("g."+u.groupClassName).data(r,v);l.enter().append("g").classed(u.groupClassName,!0),l.exit().each(s).remove();for(var c=0;c0||h<0){var v={left:[-p,0],right:[p,0],top:[0,-p],bottom:[0,p]}[x.side];e.attr("transform","translate("+v+")")}}}return I.call(D),O&&(S?I.on(".opacity",null):(T=0,M=!0,I.text(m).on("mouseover.opacity",function(){n.select(this).transition().duration(h.SHOW_PLACEHOLDER).style("opacity",1)}).on("mouseout.opacity",function(){n.select(this).transition().duration(h.HIDE_PLACEHOLDER).style("opacity",0)})),I.call(u.makeEditable,{gd:t}).on("edit",function(e){void 0!==y?o.call("_guiRestyle",t,v,e,y):o.call("_guiRelayout",t,v,e)}).on("cancel",function(){this.text(this.attr("data-unformatted")).call(D)}).on("input",function(t){this.text(t||" ").call(u.positionText,b.x,b.y)})),I.classed("js-placeholder",M),w}}},{"../../constants/alignment":686,"../../constants/interactions":692,"../../lib":717,"../../lib/svg_text_utils":741,"../../plots/plots":826,"../../registry":846,"../color":592,"../drawing":613,d3:165,"fast-isnumeric":228}],680:[function(t,e,r){"use strict";var n=t("../../plots/font_attributes"),a=t("../color/attributes"),i=t("../../lib/extend").extendFlat,o=t("../../plot_api/edit_types").overrideAll,s=t("../../plots/pad_attributes"),l=t("../../plot_api/plot_template").templatedArray,c=l("button",{visible:{valType:"boolean"},method:{valType:"enumerated",values:["restyle","relayout","animate","update","skip"],dflt:"restyle"},args:{valType:"info_array",freeLength:!0,items:[{valType:"any"},{valType:"any"},{valType:"any"}]},args2:{valType:"info_array",freeLength:!0,items:[{valType:"any"},{valType:"any"},{valType:"any"}]},label:{valType:"string",dflt:""},execute:{valType:"boolean",dflt:!0}});e.exports=o(l("updatemenu",{_arrayAttrRegexps:[/^updatemenus\[(0|[1-9][0-9]+)\]\.buttons/],visible:{valType:"boolean"},type:{valType:"enumerated",values:["dropdown","buttons"],dflt:"dropdown"},direction:{valType:"enumerated",values:["left","right","up","down"],dflt:"down"},active:{valType:"integer",min:-1,dflt:0},showactive:{valType:"boolean",dflt:!0},buttons:c,x:{valType:"number",min:-2,max:3,dflt:-.05},xanchor:{valType:"enumerated",values:["auto","left","center","right"],dflt:"right"},y:{valType:"number",min:-2,max:3,dflt:1},yanchor:{valType:"enumerated",values:["auto","top","middle","bottom"],dflt:"top"},pad:i(s({editType:"arraydraw"}),{}),font:n({}),bgcolor:{valType:"color"},bordercolor:{valType:"color",dflt:a.borderLine},borderwidth:{valType:"number",min:0,dflt:1,editType:"arraydraw"}}),"arraydraw","from-root")},{"../../lib/extend":708,"../../plot_api/edit_types":748,"../../plot_api/plot_template":755,"../../plots/font_attributes":791,"../../plots/pad_attributes":825,"../color/attributes":591}],681:[function(t,e,r){"use strict";e.exports={name:"updatemenus",containerClassName:"updatemenu-container",headerGroupClassName:"updatemenu-header-group",headerClassName:"updatemenu-header",headerArrowClassName:"updatemenu-header-arrow",dropdownButtonGroupClassName:"updatemenu-dropdown-button-group",dropdownButtonClassName:"updatemenu-dropdown-button",buttonClassName:"updatemenu-button",itemRectClassName:"updatemenu-item-rect",itemTextClassName:"updatemenu-item-text",menuIndexAttrName:"updatemenu-active-index",autoMarginIdRoot:"updatemenu-",blankHeaderOpts:{label:" "},minWidth:30,minHeight:30,textPadX:24,arrowPadX:16,rx:2,ry:2,textOffsetX:12,textOffsetY:3,arrowOffsetX:4,gapButtonHeader:5,gapButton:2,activeColor:"#F4FAFF",hoverColor:"#F4FAFF",arrowSymbol:{left:"\u25c4",right:"\u25ba",up:"\u25b2",down:"\u25bc"}}},{}],682:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("../../plots/array_container_defaults"),i=t("./attributes"),o=t("./constants").name,s=i.buttons;function l(t,e,r){function o(r,a){return n.coerce(t,e,i,r,a)}o("visible",a(t,e,{name:"buttons",handleItemDefaults:c}).length>0)&&(o("active"),o("direction"),o("type"),o("showactive"),o("x"),o("y"),n.noneOrAll(t,e,["x","y"]),o("xanchor"),o("yanchor"),o("pad.t"),o("pad.r"),o("pad.b"),o("pad.l"),n.coerceFont(o,"font",r.font),o("bgcolor",r.paper_bgcolor),o("bordercolor"),o("borderwidth"))}function c(t,e){function r(r,a){return n.coerce(t,e,s,r,a)}r("visible","skip"===t.method||Array.isArray(t.args))&&(r("method"),r("args"),r("args2"),r("label"),r("execute"))}e.exports=function(t,e){a(t,e,{name:o,handleItemDefaults:l})}},{"../../lib":717,"../../plots/array_container_defaults":761,"./attributes":680,"./constants":681}],683:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../plots/plots"),i=t("../color"),o=t("../drawing"),s=t("../../lib"),l=t("../../lib/svg_text_utils"),c=t("../../plot_api/plot_template").arrayEditor,u=t("../../constants/alignment").LINE_SPACING,h=t("./constants"),f=t("./scrollbox");function p(t){return t._index}function d(t,e){return+t.attr(h.menuIndexAttrName)===e._index}function g(t,e,r,n,a,i,o,s){e.active=o,c(t.layout,h.name,e).applyUpdate("active",o),"buttons"===e.type?m(t,n,null,null,e):"dropdown"===e.type&&(a.attr(h.menuIndexAttrName,"-1"),v(t,n,a,i,e),s||m(t,n,a,i,e))}function v(t,e,r,n,a){var i=s.ensureSingle(e,"g",h.headerClassName,function(t){t.style("pointer-events","all")}),l=a._dims,c=a.active,u=a.buttons[c]||h.blankHeaderOpts,f={y:a.pad.t,yPad:0,x:a.pad.l,xPad:0,index:0},p={width:l.headerWidth,height:l.headerHeight};i.call(y,a,u,t).call(A,a,f,p),s.ensureSingle(e,"text",h.headerArrowClassName,function(t){t.classed("user-select-none",!0).attr("text-anchor","end").call(o.font,a.font).text(h.arrowSymbol[a.direction])}).attr({x:l.headerWidth-h.arrowOffsetX+a.pad.l,y:l.headerHeight/2+h.textOffsetY+a.pad.t}),i.on("click",function(){r.call(S,String(d(r,a)?-1:a._index)),m(t,e,r,n,a)}),i.on("mouseover",function(){i.call(w)}),i.on("mouseout",function(){i.call(k,a)}),o.setTranslate(e,l.lx,l.ly)}function m(t,e,r,i,o){r||(r=e).attr("pointer-events","all");var l=function(t){return-1==+t.attr(h.menuIndexAttrName)}(r)&&"buttons"!==o.type?[]:o.buttons,c="dropdown"===o.type?h.dropdownButtonClassName:h.buttonClassName,u=r.selectAll("g."+c).data(s.filterVisible(l)),f=u.enter().append("g").classed(c,!0),p=u.exit();"dropdown"===o.type?(f.attr("opacity","0").transition().attr("opacity","1"),p.transition().attr("opacity","0").remove()):p.remove();var d=0,v=0,m=o._dims,x=-1!==["up","down"].indexOf(o.direction);"dropdown"===o.type&&(x?v=m.headerHeight+h.gapButtonHeader:d=m.headerWidth+h.gapButtonHeader),"dropdown"===o.type&&"up"===o.direction&&(v=-h.gapButtonHeader+h.gapButton-m.openHeight),"dropdown"===o.type&&"left"===o.direction&&(d=-h.gapButtonHeader+h.gapButton-m.openWidth);var b={x:m.lx+d+o.pad.l,y:m.ly+v+o.pad.t,yPad:h.gapButton,xPad:h.gapButton,index:0},T={l:b.x+o.borderwidth,t:b.y+o.borderwidth};u.each(function(s,l){var c=n.select(this);c.call(y,o,s,t).call(A,o,b),c.on("click",function(){n.event.defaultPrevented||(s.execute&&(s.args2&&o.active===l?(g(t,o,0,e,r,i,-1),a.executeAPICommand(t,s.method,s.args2)):(g(t,o,0,e,r,i,l),a.executeAPICommand(t,s.method,s.args))),t.emit("plotly_buttonclicked",{menu:o,button:s,active:o.active}))}),c.on("mouseover",function(){c.call(w)}),c.on("mouseout",function(){c.call(k,o),u.call(_,o)})}),u.call(_,o),x?(T.w=Math.max(m.openWidth,m.headerWidth),T.h=b.y-T.t):(T.w=b.x-T.l,T.h=Math.max(m.openHeight,m.headerHeight)),T.direction=o.direction,i&&(u.size()?function(t,e,r,n,a,i){var o,s,l,c=a.direction,u="up"===c||"down"===c,f=a._dims,p=a.active;if(u)for(s=0,l=0;l0?[0]:[]);if(o.enter().append("g").classed(h.containerClassName,!0).style("cursor","pointer"),o.exit().each(function(){n.select(this).selectAll("g."+h.headerGroupClassName).each(i)}).remove(),0!==r.length){var l=o.selectAll("g."+h.headerGroupClassName).data(r,p);l.enter().append("g").classed(h.headerGroupClassName,!0);for(var c=s.ensureSingle(o,"g",h.dropdownButtonGroupClassName,function(t){t.style("pointer-events","all")}),u=0;uw,M=s.barLength+2*s.barPad,A=s.barWidth+2*s.barPad,S=d,E=v+m;E+A>c&&(E=c-A);var L=this.container.selectAll("rect.scrollbar-horizontal").data(T?[0]:[]);L.exit().on(".drag",null).remove(),L.enter().append("rect").classed("scrollbar-horizontal",!0).call(a.fill,s.barColor),T?(this.hbar=L.attr({rx:s.barRadius,ry:s.barRadius,x:S,y:E,width:M,height:A}),this._hbarXMin=S+M/2,this._hbarTranslateMax=w-M):(delete this.hbar,delete this._hbarXMin,delete this._hbarTranslateMax);var C=m>k,P=s.barWidth+2*s.barPad,O=s.barLength+2*s.barPad,z=d+g,I=v;z+P>l&&(z=l-P);var D=this.container.selectAll("rect.scrollbar-vertical").data(C?[0]:[]);D.exit().on(".drag",null).remove(),D.enter().append("rect").classed("scrollbar-vertical",!0).call(a.fill,s.barColor),C?(this.vbar=D.attr({rx:s.barRadius,ry:s.barRadius,x:z,y:I,width:P,height:O}),this._vbarYMin=I+O/2,this._vbarTranslateMax=k-O):(delete this.vbar,delete this._vbarYMin,delete this._vbarTranslateMax);var R=this.id,F=u-.5,B=C?h+P+.5:h+.5,N=f-.5,j=T?p+A+.5:p+.5,V=o._topdefs.selectAll("#"+R).data(T||C?[0]:[]);if(V.exit().remove(),V.enter().append("clipPath").attr("id",R).append("rect"),T||C?(this._clipRect=V.select("rect").attr({x:Math.floor(F),y:Math.floor(N),width:Math.ceil(B)-Math.floor(F),height:Math.ceil(j)-Math.floor(N)}),this.container.call(i.setClipUrl,R,this.gd),this.bg.attr({x:d,y:v,width:g,height:m})):(this.bg.attr({width:0,height:0}),this.container.on("wheel",null).on(".drag",null).call(i.setClipUrl,null),delete this._clipRect),T||C){var U=n.behavior.drag().on("dragstart",function(){n.event.sourceEvent.preventDefault()}).on("drag",this._onBoxDrag.bind(this));this.container.on("wheel",null).on("wheel",this._onBoxWheel.bind(this)).on(".drag",null).call(U);var q=n.behavior.drag().on("dragstart",function(){n.event.sourceEvent.preventDefault(),n.event.sourceEvent.stopPropagation()}).on("drag",this._onBarDrag.bind(this));T&&this.hbar.on(".drag",null).call(q),C&&this.vbar.on(".drag",null).call(q)}this.setTranslate(e,r)},s.prototype.disable=function(){(this.hbar||this.vbar)&&(this.bg.attr({width:0,height:0}),this.container.on("wheel",null).on(".drag",null).call(i.setClipUrl,null),delete this._clipRect),this.hbar&&(this.hbar.on(".drag",null),this.hbar.remove(),delete this.hbar,delete this._hbarXMin,delete this._hbarTranslateMax),this.vbar&&(this.vbar.on(".drag",null),this.vbar.remove(),delete this.vbar,delete this._vbarYMin,delete this._vbarTranslateMax)},s.prototype._onBoxDrag=function(){var t=this.translateX,e=this.translateY;this.hbar&&(t-=n.event.dx),this.vbar&&(e-=n.event.dy),this.setTranslate(t,e)},s.prototype._onBoxWheel=function(){var t=this.translateX,e=this.translateY;this.hbar&&(t+=n.event.deltaY),this.vbar&&(e+=n.event.deltaY),this.setTranslate(t,e)},s.prototype._onBarDrag=function(){var t=this.translateX,e=this.translateY;if(this.hbar){var r=t+this._hbarXMin,a=r+this._hbarTranslateMax;t=(o.constrain(n.event.x,r,a)-r)/(a-r)*(this.position.w-this._box.w)}if(this.vbar){var i=e+this._vbarYMin,s=i+this._vbarTranslateMax;e=(o.constrain(n.event.y,i,s)-i)/(s-i)*(this.position.h-this._box.h)}this.setTranslate(t,e)},s.prototype.setTranslate=function(t,e){var r=this.position.w-this._box.w,n=this.position.h-this._box.h;if(t=o.constrain(t||0,0,r),e=o.constrain(e||0,0,n),this.translateX=t,this.translateY=e,this.container.call(i.setTranslate,this._box.l-this.position.l-t,this._box.t-this.position.t-e),this._clipRect&&this._clipRect.attr({x:Math.floor(this.position.l+t-.5),y:Math.floor(this.position.t+e-.5)}),this.hbar){var a=t/r;this.hbar.call(i.setTranslate,t+a*this._hbarTranslateMax,e)}if(this.vbar){var s=e/n;this.vbar.call(i.setTranslate,t,e+s*this._vbarTranslateMax)}}},{"../../lib":717,"../color":592,"../drawing":613,d3:165}],686:[function(t,e,r){"use strict";e.exports={FROM_BL:{left:0,center:.5,right:1,bottom:0,middle:.5,top:1},FROM_TL:{left:0,center:.5,right:1,bottom:1,middle:.5,top:0},FROM_BR:{left:1,center:.5,right:0,bottom:0,middle:.5,top:1},LINE_SPACING:1.3,CAP_SHIFT:.7,MID_SHIFT:.35,OPPOSITE_SIDE:{left:"right",right:"left",top:"bottom",bottom:"top"}}},{}],687:[function(t,e,r){"use strict";e.exports={INCREASING:{COLOR:"#3D9970",SYMBOL:"\u25b2"},DECREASING:{COLOR:"#FF4136",SYMBOL:"\u25bc"}}},{}],688:[function(t,e,r){"use strict";e.exports={FORMAT_LINK:"https://github.com/d3/d3-3.x-api-reference/blob/master/Formatting.md#d3_format",DATE_FORMAT_LINK:"https://github.com/d3/d3-3.x-api-reference/blob/master/Time-Formatting.md#format"}},{}],689:[function(t,e,r){"use strict";e.exports={COMPARISON_OPS:["=","!=","<",">=",">","<="],COMPARISON_OPS2:["=","<",">=",">","<="],INTERVAL_OPS:["[]","()","[)","(]","][",")(","](",")["],SET_OPS:["{}","}{"],CONSTRAINT_REDUCTION:{"=":"=","<":"<","<=":"<",">":">",">=":">","[]":"[]","()":"[]","[)":"[]","(]":"[]","][":"][",")(":"][","](":"][",")[":"]["}}},{}],690:[function(t,e,r){"use strict";e.exports={solid:[[],0],dot:[[.5,1],200],dash:[[.5,1],50],longdash:[[.5,1],10],dashdot:[[.5,.625,.875,1],50],longdashdot:[[.5,.7,.8,1],10]}},{}],691:[function(t,e,r){"use strict";e.exports={circle:"\u25cf","circle-open":"\u25cb",square:"\u25a0","square-open":"\u25a1",diamond:"\u25c6","diamond-open":"\u25c7",cross:"+",x:"\u274c"}},{}],692:[function(t,e,r){"use strict";e.exports={SHOW_PLACEHOLDER:100,HIDE_PLACEHOLDER:1e3,DESELECTDIM:.2}},{}],693:[function(t,e,r){"use strict";e.exports={BADNUM:void 0,FP_SAFE:Number.MAX_VALUE/1e4,ONEAVGYEAR:315576e5,ONEAVGMONTH:26298e5,ONEDAY:864e5,ONEHOUR:36e5,ONEMIN:6e4,ONESEC:1e3,EPOCHJD:2440587.5,ALMOST_EQUAL:1-1e-6,LOG_CLIP:10,MINUS_SIGN:"\u2212"}},{}],694:[function(t,e,r){"use strict";r.xmlns="http://www.w3.org/2000/xmlns/",r.svg="http://www.w3.org/2000/svg",r.xlink="http://www.w3.org/1999/xlink",r.svgAttrs={xmlns:r.svg,"xmlns:xlink":r.xlink}},{}],695:[function(t,e,r){"use strict";r.version="1.52.2",t("es6-promise").polyfill(),t("../build/plotcss"),t("./fonts/mathjax_config")();for(var n=t("./registry"),a=r.register=n.register,i=t("./plot_api"),o=Object.keys(i),s=0;splotly-logomark"}}},{}],698:[function(t,e,r){"use strict";r.isLeftAnchor=function(t){return"left"===t.xanchor||"auto"===t.xanchor&&t.x<=1/3},r.isCenterAnchor=function(t){return"center"===t.xanchor||"auto"===t.xanchor&&t.x>1/3&&t.x<2/3},r.isRightAnchor=function(t){return"right"===t.xanchor||"auto"===t.xanchor&&t.x>=2/3},r.isTopAnchor=function(t){return"top"===t.yanchor||"auto"===t.yanchor&&t.y>=2/3},r.isMiddleAnchor=function(t){return"middle"===t.yanchor||"auto"===t.yanchor&&t.y>1/3&&t.y<2/3},r.isBottomAnchor=function(t){return"bottom"===t.yanchor||"auto"===t.yanchor&&t.y<=1/3}},{}],699:[function(t,e,r){"use strict";var n=t("./mod"),a=n.mod,i=n.modHalf,o=Math.PI,s=2*o;function l(t){return Math.abs(t[1]-t[0])>s-1e-14}function c(t,e){return i(e-t,s)}function u(t,e){if(l(e))return!0;var r,n;e[0](n=a(n,s))&&(n+=s);var i=a(t,s),o=i+s;return i>=r&&i<=n||o>=r&&o<=n}function h(t,e,r,n,a,i,c){a=a||0,i=i||0;var u,h,f,p,d,g=l([r,n]);function v(t,e){return[t*Math.cos(e)+a,i-t*Math.sin(e)]}g?(u=0,h=o,f=s):r=a&&t<=i);var a,i},pathArc:function(t,e,r,n,a){return h(null,t,e,r,n,a,0)},pathSector:function(t,e,r,n,a){return h(null,t,e,r,n,a,1)},pathAnnulus:function(t,e,r,n,a,i){return h(t,e,r,n,a,i,1)}}},{"./mod":724}],700:[function(t,e,r){"use strict";var n=Array.isArray,a="undefined"!=typeof ArrayBuffer&&ArrayBuffer.isView?ArrayBuffer:{isView:function(){return!1}},i="undefined"==typeof DataView?function(){}:DataView;function o(t){return a.isView(t)&&!(t instanceof i)}function s(t){return n(t)||o(t)}function l(t,e,r){if(s(t)){if(s(t[0])){for(var n=r,a=0;aa.max?e.set(r):e.set(+t)}},integer:{coerceFunction:function(t,e,r,a){t%1||!n(t)||void 0!==a.min&&ta.max?e.set(r):e.set(+t)}},string:{coerceFunction:function(t,e,r,n){if("string"!=typeof t){var a="number"==typeof t;!0!==n.strict&&a?e.set(String(t)):e.set(r)}else n.noBlank&&!t?e.set(r):e.set(t)}},color:{coerceFunction:function(t,e,r){a(t).isValid()?e.set(t):e.set(r)}},colorlist:{coerceFunction:function(t,e,r){Array.isArray(t)&&t.length&&t.every(function(t){return a(t).isValid()})?e.set(t):e.set(r)}},colorscale:{coerceFunction:function(t,e,r){e.set(o.get(t,r))}},angle:{coerceFunction:function(t,e,r){"auto"===t?e.set("auto"):n(t)?e.set(u(+t,360)):e.set(r)}},subplotid:{coerceFunction:function(t,e,r,n){var a=n.regex||c(r);"string"==typeof t&&a.test(t)?e.set(t):e.set(r)},validateFunction:function(t,e){var r=e.dflt;return t===r||"string"==typeof t&&!!c(r).test(t)}},flaglist:{coerceFunction:function(t,e,r,n){if("string"==typeof t)if(-1===(n.extras||[]).indexOf(t)){for(var a=t.split("+"),i=0;i=n&&t<=a?t:u}if("string"!=typeof t&&"number"!=typeof t)return u;t=String(t);var c=_(e),m=t.charAt(0);!c||"G"!==m&&"g"!==m||(t=t.substr(1),e="");var w=c&&"chinese"===e.substr(0,7),k=t.match(w?x:y);if(!k)return u;var T=k[1],M=k[3]||"1",A=Number(k[5]||1),S=Number(k[7]||0),E=Number(k[9]||0),L=Number(k[11]||0);if(c){if(2===T.length)return u;var C;T=Number(T);try{var P=v.getComponentMethod("calendars","getCal")(e);if(w){var O="i"===M.charAt(M.length-1);M=parseInt(M,10),C=P.newDate(T,P.toMonthIndex(T,M,O),A)}else C=P.newDate(T,Number(M),A)}catch(t){return u}return C?(C.toJD()-g)*h+S*f+E*p+L*d:u}T=2===T.length?(Number(T)+2e3-b)%100+b:Number(T),M-=1;var z=new Date(Date.UTC(2e3,M,A,S,E));return z.setUTCFullYear(T),z.getUTCMonth()!==M?u:z.getUTCDate()!==A?u:z.getTime()+L*d},n=r.MIN_MS=r.dateTime2ms("-9999"),a=r.MAX_MS=r.dateTime2ms("9999-12-31 23:59:59.9999"),r.isDateTime=function(t,e){return r.dateTime2ms(t,e)!==u};var k=90*h,T=3*f,M=5*p;function A(t,e,r,n,a){if((e||r||n||a)&&(t+=" "+w(e,2)+":"+w(r,2),(n||a)&&(t+=":"+w(n,2),a))){for(var i=4;a%10==0;)i-=1,a/=10;t+="."+w(a,i)}return t}r.ms2DateTime=function(t,e,r){if("number"!=typeof t||!(t>=n&&t<=a))return u;e||(e=0);var i,o,s,c,y,x,b=Math.floor(10*l(t+.05,1)),w=Math.round(t-b/10);if(_(r)){var S=Math.floor(w/h)+g,E=Math.floor(l(t,h));try{i=v.getComponentMethod("calendars","getCal")(r).fromJD(S).formatDate("yyyy-mm-dd")}catch(t){i=m("G%Y-%m-%d")(new Date(w))}if("-"===i.charAt(0))for(;i.length<11;)i="-0"+i.substr(1);else for(;i.length<10;)i="0"+i;o=e=n+h&&t<=a-h))return u;var e=Math.floor(10*l(t+.05,1)),r=new Date(Math.round(t-e/10));return A(i.time.format("%Y-%m-%d")(r),r.getHours(),r.getMinutes(),r.getSeconds(),10*r.getUTCMilliseconds()+e)},r.cleanDate=function(t,e,n){if(t===u)return e;if(r.isJSDate(t)||"number"==typeof t&&isFinite(t)){if(_(n))return s.error("JS Dates and milliseconds are incompatible with world calendars",t),e;if(!(t=r.ms2DateTimeLocal(+t))&&void 0!==e)return e}else if(!r.isDateTime(t,n))return s.error("unrecognized date",t),e;return t};var S=/%\d?f/g;function E(t,e,r,n){t=t.replace(S,function(t){var r=Math.min(+t.charAt(1)||6,6);return(e/1e3%1+2).toFixed(r).substr(2).replace(/0+$/,"")||"0"});var a=new Date(Math.floor(e+.05));if(_(n))try{t=v.getComponentMethod("calendars","worldCalFmt")(t,e,n)}catch(t){return"Invalid"}return r(t)(a)}var L=[59,59.9,59.99,59.999,59.9999];r.formatDate=function(t,e,r,n,a,i){if(a=_(a)&&a,!e)if("y"===r)e=i.year;else if("m"===r)e=i.month;else{if("d"!==r)return function(t,e){var r=l(t+.05,h),n=w(Math.floor(r/f),2)+":"+w(l(Math.floor(r/p),60),2);if("M"!==e){o(e)||(e=0);var a=(100+Math.min(l(t/d,60),L[e])).toFixed(e).substr(1);e>0&&(a=a.replace(/0+$/,"").replace(/[\.]$/,"")),n+=":"+a}return n}(t,r)+"\n"+E(i.dayMonthYear,t,n,a);e=i.dayMonth+"\n"+i.year}return E(e,t,n,a)};var C=3*h;r.incrementMonth=function(t,e,r){r=_(r)&&r;var n=l(t,h);if(t=Math.round(t-n),r)try{var a=Math.round(t/h)+g,i=v.getComponentMethod("calendars","getCal")(r),o=i.fromJD(a);return e%12?i.add(o,e,"m"):i.add(o,e/12,"y"),(o.toJD()-g)*h+n}catch(e){s.error("invalid ms "+t+" in calendar "+r)}var c=new Date(t+C);return c.setUTCMonth(c.getUTCMonth()+e)+n-C},r.findExactDates=function(t,e){for(var r,n,a=0,i=0,s=0,l=0,c=_(e)&&v.getComponentMethod("calendars","getCal")(e),u=0;u0&&t[e+1][0]<0)return e;return null}switch(e="RUS"===s||"FJI"===s?function(t){var e;if(null===c(t))e=t;else for(e=new Array(t.length),a=0;ae?r[n++]=[t[a][0]+360,t[a][1]]:a===e?(r[n++]=t[a],r[n++]=[t[a][0],-90]):r[n++]=t[a];var i=f.tester(r);i.pts.pop(),l.push(i)}:function(t){l.push(f.tester(t))},i.type){case"MultiPolygon":for(r=0;ra&&(a=c,e=l)}else e=r;return o.default(e).geometry.coordinates}(u),n.fIn=t,n.fOut=u,s.push(u)}else c.log(["Location",n.loc,"does not have a valid GeoJSON geometry.","Traces with locationmode *geojson-id* only support","*Polygon* and *MultiPolygon* geometries."].join(" "))}delete a[r]}switch(r.type){case"FeatureCollection":var f=r.features;for(n=0;n100?(clearInterval(i),n("Unexpected error while fetching from "+t)):void a++},50)})}for(var o=0;o0&&(r.push(a),a=[])}return a.length>0&&r.push(a),r},r.makeLine=function(t){return 1===t.length?{type:"LineString",coordinates:t[0]}:{type:"MultiLineString",coordinates:t}},r.makePolygon=function(t){if(1===t.length)return{type:"Polygon",coordinates:t};for(var e=new Array(t.length),r=0;r1||g<0||g>1?null:{x:t+l*g,y:e+h*g}}function l(t,e,r,n,a){var i=n*t+a*e;if(i<0)return n*n+a*a;if(i>r){var o=n-t,s=a-e;return o*o+s*s}var l=n*e-a*t;return l*l/r}r.segmentsIntersect=s,r.segmentDistance=function(t,e,r,n,a,i,o,c){if(s(t,e,r,n,a,i,o,c))return 0;var u=r-t,h=n-e,f=o-a,p=c-i,d=u*u+h*h,g=f*f+p*p,v=Math.min(l(u,h,d,a-t,i-e),l(u,h,d,o-t,c-e),l(f,p,g,t-a,e-i),l(f,p,g,r-a,n-i));return Math.sqrt(v)},r.getTextLocation=function(t,e,r,s){if(t===a&&s===i||(n={},a=t,i=s),n[r])return n[r];var l=t.getPointAtLength(o(r-s/2,e)),c=t.getPointAtLength(o(r+s/2,e)),u=Math.atan((c.y-l.y)/(c.x-l.x)),h=t.getPointAtLength(o(r,e)),f={x:(4*h.x+l.x+c.x)/6,y:(4*h.y+l.y+c.y)/6,theta:u};return n[r]=f,f},r.clearLocationCache=function(){a=null},r.getVisibleSegment=function(t,e,r){var n,a,i=e.left,o=e.right,s=e.top,l=e.bottom,c=0,u=t.getTotalLength(),h=u;function f(e){var r=t.getPointAtLength(e);0===e?n=r:e===u&&(a=r);var c=r.xo?r.x-o:0,h=r.yl?r.y-l:0;return Math.sqrt(c*c+h*h)}for(var p=f(c);p;){if((c+=p+r)>h)return;p=f(c)}for(p=f(h);p;){if(c>(h-=p+r))return;p=f(h)}return{min:c,max:h,len:h-c,total:u,isClosed:0===c&&h===u&&Math.abs(n.x-a.x)<.1&&Math.abs(n.y-a.y)<.1}},r.findPointOnPath=function(t,e,r,n){for(var a,i,o,s=(n=n||{}).pathLength||t.getTotalLength(),l=n.tolerance||.001,c=n.iterationLimit||30,u=t.getPointAtLength(0)[r]>t.getPointAtLength(s)[r]?-1:1,h=0,f=0,p=s;h0?p=a:f=a,h++}return i}},{"./mod":724}],714:[function(t,e,r){"use strict";var n=t("fast-isnumeric"),a=t("tinycolor2"),i=t("color-normalize"),o=t("../components/colorscale"),s=t("../components/color/attributes").defaultLine,l=t("./array").isArrayOrTypedArray,c=i(s),u=1;function h(t,e){var r=t;return r[3]*=e,r}function f(t){if(n(t))return c;var e=i(t);return e.length?e:c}function p(t){return n(t)?t:u}e.exports={formatColor:function(t,e,r){var n,a,s,d,g,v=t.color,m=l(v),y=l(e),x=o.extractOpts(t),b=[];if(n=void 0!==x.colorscale?o.makeColorScaleFuncFromTrace(t):f,a=m?function(t,e){return void 0===t[e]?c:i(n(t[e]))}:f,s=y?function(t,e){return void 0===t[e]?u:p(t[e])}:p,m||y)for(var _=0;_o?s:a(t)?Number(t):s:s},l.isIndex=function(t,e){return!(void 0!==e&&t>=e)&&(a(t)&&t>=0&&t%1==0)},l.noop=t("./noop"),l.identity=t("./identity"),l.repeat=function(t,e){for(var r=new Array(e),n=0;nr?Math.max(r,Math.min(e,t)):Math.max(e,Math.min(r,t))},l.bBoxIntersect=function(t,e,r){return r=r||0,t.left<=e.right+r&&e.left<=t.right+r&&t.top<=e.bottom+r&&e.top<=t.bottom+r},l.simpleMap=function(t,e,r,n){for(var a=t.length,i=new Array(a),o=0;o=Math.pow(2,r)?a>10?(l.warn("randstr failed uniqueness"),c):t(e,r,n,(a||0)+1):c},l.OptionControl=function(t,e){t||(t={}),e||(e="opt");var r={optionList:[],_newoption:function(n){n[e]=t,r[n.name]=n,r.optionList.push(n)}};return r["_"+e]=t,r},l.smooth=function(t,e){if((e=Math.round(e)||0)<2)return t;var r,n,a,i,o=t.length,s=2*o,l=2*e-1,c=new Array(l),u=new Array(o);for(r=0;r=s&&(a-=s*Math.floor(a/s)),a<0?a=-1-a:a>=o&&(a=s-1-a),i+=t[a]*c[n];u[r]=i}return u},l.syncOrAsync=function(t,e,r){var n;function a(){return l.syncOrAsync(t,e,r)}for(;t.length;)if((n=(0,t.splice(0,1)[0])(e))&&n.then)return n.then(a).then(void 0,l.promiseError);return r&&r(e)},l.stripTrailingSlash=function(t){return"/"===t.substr(-1)?t.substr(0,t.length-1):t},l.noneOrAll=function(t,e,r){if(t){var n,a=!1,i=!0;for(n=0;n0?e:0})},l.fillArray=function(t,e,r,n){if(n=n||l.identity,l.isArrayOrTypedArray(t))for(var a=0;a1?a+o[1]:"";if(i&&(o.length>1||s.length>4||r))for(;n.test(s);)s=s.replace(n,"$1"+i+"$2");return s+l},l.TEMPLATE_STRING_REGEX=/%{([^\s%{}:]*)([:|\|][^}]*)?}/g;var L=/^\w*$/;l.templateString=function(t,e){var r={};return t.replace(l.TEMPLATE_STRING_REGEX,function(t,n){var a;return L.test(n)?a=e[n]:(r[n]=r[n]||l.nestedProperty(e,n).get,a=r[n]()),l.isValidTextValue(a)?a:""})};var C={max:10,count:0,name:"hovertemplate"};l.hovertemplateString=function(){return z.apply(C,arguments)};var P={max:10,count:0,name:"texttemplate"};l.texttemplateString=function(){return z.apply(P,arguments)};var O=/^[:|\|]/;function z(t,e,r){var a=this,i=arguments;e||(e={});var o={};return t.replace(l.TEMPLATE_STRING_REGEX,function(t,s,c){var u,h,f,p;for(f=3;f=48&&o<=57,c=s>=48&&s<=57;if(l&&(n=10*n+o-48),c&&(a=10*a+s-48),!l||!c){if(n!==a)return n-a;if(o!==s)return o-s}}return a-n};var I=2e9;l.seedPseudoRandom=function(){I=2e9},l.pseudoRandom=function(){var t=I;return I=(69069*I+1)%4294967296,Math.abs(I-t)<429496729?l.pseudoRandom():I/4294967296},l.fillText=function(t,e,r){var n=Array.isArray(r)?function(t){r.push(t)}:function(t){r.text=t},a=l.extractOption(t,e,"htx","hovertext");if(l.isValidTextValue(a))return n(a);var i=l.extractOption(t,e,"tx","text");return l.isValidTextValue(i)?n(i):void 0},l.isValidTextValue=function(t){return t||0===t},l.formatPercent=function(t,e){e=e||0;for(var r=(Math.round(100*t*Math.pow(10,e))*Math.pow(.1,e)).toFixed(e)+"%",n=0;n1&&(c=1):c=0,"translate("+(a-c*(r+o))+","+(i-c*(n+s))+")"+(c<1?"scale("+c+")":"")+(l?"rotate("+l+(e?"":" "+r+" "+n)+")":"")},l.ensureUniformFontSize=function(t,e){var r=l.extendFlat({},e);return r.size=Math.max(e.size,t._fullLayout.uniformtext.minsize||0),r}},{"../constants/numerical":693,"./anchor_utils":698,"./angles":699,"./array":700,"./clean_number":701,"./clear_responsive":703,"./coerce":704,"./dates":705,"./dom":706,"./extend":708,"./filter_unique":709,"./filter_visible":710,"./geometry2d":713,"./identity":716,"./is_plain_object":718,"./keyed_container":719,"./localize":720,"./loggers":721,"./make_trace_groups":722,"./matrix":723,"./mod":724,"./nested_property":725,"./noop":726,"./notifier":727,"./push_unique":731,"./regex":733,"./relative_attr":734,"./relink_private":735,"./search":736,"./stats":739,"./throttle":742,"./to_log_range":743,d3:165,"fast-isnumeric":228}],718:[function(t,e,r){"use strict";e.exports=function(t){return window&&window.process&&window.process.versions?"[object Object]"===Object.prototype.toString.call(t):"[object Object]"===Object.prototype.toString.call(t)&&Object.getPrototypeOf(t)===Object.prototype}},{}],719:[function(t,e,r){"use strict";var n=t("./nested_property"),a=/^\w*$/;e.exports=function(t,e,r,i){var o,s,l;r=r||"name",i=i||"value";var c={};e&&e.length?(l=n(t,e),s=l.get()):s=t,e=e||"";var u={};if(s)for(o=0;o2)return c[e]=2|c[e],f.set(t,null);if(h){for(o=e;o1){var e=["LOG:"];for(t=0;t1){var r=[];for(t=0;t"),"long")}},i.warn=function(){var t;if(n.logging>0){var e=["WARN:"];for(t=0;t0){var r=[];for(t=0;t"),"stick")}},i.error=function(){var t;if(n.logging>0){var e=["ERROR:"];for(t=0;t0){var r=[];for(t=0;t"),"stick")}}},{"../plot_api/plot_config":753,"./notifier":727}],722:[function(t,e,r){"use strict";var n=t("d3");e.exports=function(t,e,r){var a=t.selectAll("g."+r.replace(/\s/g,".")).data(e,function(t){return t[0].trace.uid});a.exit().remove(),a.enter().append("g").attr("class",r),a.order();var i=t.classed("rangeplot")?"nodeRangePlot3":"node3";return a.each(function(t){t[0][i]=n.select(this)}),a}},{d3:165}],723:[function(t,e,r){"use strict";r.init2dArray=function(t,e){for(var r=new Array(t),n=0;ne/2?t-Math.round(t/e)*e:t}}},{}],725:[function(t,e,r){"use strict";var n=t("fast-isnumeric"),a=t("./array").isArrayOrTypedArray;function i(t,e){return function(){var r,n,o,s,l,c=t;for(s=0;s/g),l=0;li||c===a||cs||e&&l(t))}:function(t,e){var l=t[0],c=t[1];if(l===a||li||c===a||cs)return!1;var u,h,f,p,d,g=r.length,v=r[0][0],m=r[0][1],y=0;for(u=1;uMath.max(h,v)||c>Math.max(f,m)))if(cu||Math.abs(n(o,f))>a)return!0;return!1},i.filter=function(t,e){var r=[t[0]],n=0,a=0;function o(o){t.push(o);var s=r.length,l=n;r.splice(a+1);for(var c=l+1;c1&&o(t.pop());return{addPt:o,raw:t,filtered:r}}},{"../constants/numerical":693,"./matrix":723}],730:[function(t,e,r){(function(r){"use strict";var n=t("./show_no_webgl_msg"),a=t("regl");e.exports=function(t,e){var i=t._fullLayout,o=!0;return i._glcanvas.each(function(n){if(!n.regl&&(!n.pick||i._has("parcoords"))){try{n.regl=a({canvas:this,attributes:{antialias:!n.pick,preserveDrawingBuffer:!0},pixelRatio:t._context.plotGlPixelRatio||r.devicePixelRatio,extensions:e||[]})}catch(t){o=!1}o&&this.addEventListener("webglcontextlost",function(e){t&&t.emit&&t.emit("plotly_webglcontextlost",{event:e,layer:n.key})},!1)}}),o||n({container:i._glcontainer.node()}),o}}).call(this,"undefined"!=typeof global?global:"undefined"!=typeof self?self:"undefined"!=typeof window?window:{})},{"./show_no_webgl_msg":738,regl:501}],731:[function(t,e,r){"use strict";e.exports=function(t,e){if(e instanceof RegExp){for(var r=e.toString(),n=0;na.queueLength&&(t.undoQueue.queue.shift(),t.undoQueue.index--))},startSequence:function(t){t.undoQueue=t.undoQueue||{index:0,queue:[],sequence:!1},t.undoQueue.sequence=!0,t.undoQueue.beginSequence=!0},stopSequence:function(t){t.undoQueue=t.undoQueue||{index:0,queue:[],sequence:!1},t.undoQueue.sequence=!1,t.undoQueue.beginSequence=!1},undo:function(t){var e,r;if(t.framework&&t.framework.isPolar)t.framework.undo();else if(!(void 0===t.undoQueue||isNaN(t.undoQueue.index)||t.undoQueue.index<=0)){for(t.undoQueue.index--,e=t.undoQueue.queue[t.undoQueue.index],t.undoQueue.inSequence=!0,r=0;r=t.undoQueue.queue.length)){for(e=t.undoQueue.queue[t.undoQueue.index],t.undoQueue.inSequence=!0,r=0;re}function c(t,e){return t>=e}r.findBin=function(t,e,r){if(n(e.start))return r?Math.ceil((t-e.start)/e.size-1e-9)-1:Math.floor((t-e.start)/e.size+1e-9);var i,u,h=0,f=e.length,p=0,d=f>1?(e[f-1]-e[0])/(f-1):1;for(u=d>=0?r?o:s:r?c:l,t+=1e-9*d*(r?-1:1)*(d>=0?1:-1);h90&&a.log("Long binary search..."),h-1},r.sorterAsc=function(t,e){return t-e},r.sorterDes=function(t,e){return e-t},r.distinctVals=function(t){var e=t.slice();e.sort(r.sorterAsc);for(var n=e.length-1,a=e[n]-e[0]||1,i=a/(n||1)/1e4,o=[e[0]],s=0;se[s]+i&&(a=Math.min(a,e[s+1]-e[s]),o.push(e[s+1]));return{vals:o,minDiff:a}},r.roundUp=function(t,e,r){for(var n,a=0,i=e.length-1,o=0,s=r?0:1,l=r?1:0,c=r?Math.ceil:Math.floor;a0&&(n=1),r&&n)return t.sort(e)}return n?t:t.reverse()},r.findIndexOfMin=function(t,e){e=e||i;for(var r,n=1/0,a=0;ai.length)&&(o=i.length),n(e)||(e=!1),a(i[0])){for(l=new Array(o),s=0;st.length-1)return t[t.length-1];var r=e%1;return r*t[Math.ceil(e)]+(1-r)*t[Math.floor(e)]}},{"./array":700,"fast-isnumeric":228}],740:[function(t,e,r){"use strict";var n=t("color-normalize");e.exports=function(t){return t?n(t):[0,0,0,1]}},{"color-normalize":122}],741:[function(t,e,r){"use strict";var n=t("d3"),a=t("../lib"),i=t("../constants/xmlns_namespaces"),o=t("../constants/alignment").LINE_SPACING;function s(t,e){return t.node().getBoundingClientRect()[e]}var l=/([^$]*)([$]+[^$]*[$]+)([^$]*)/;r.convertToTspans=function(t,e,A){var S=t.text(),L=!t.attr("data-notex")&&"undefined"!=typeof MathJax&&S.match(l),C=n.select(t.node().parentNode);if(!C.empty()){var P=t.attr("class")?t.attr("class").split(" ")[0]:"text";return P+="-math",C.selectAll("svg."+P).remove(),C.selectAll("g."+P+"-group").remove(),t.style("display",null).attr({"data-unformatted":S,"data-math":"N"}),L?(e&&e._promises||[]).push(new Promise(function(e){t.style("display","none");var r=parseInt(t.node().style.fontSize,10),i={fontSize:r};!function(t,e,r){var i,o,s,l;MathJax.Hub.Queue(function(){return o=a.extendDeepAll({},MathJax.Hub.config),s=MathJax.Hub.processSectionDelay,void 0!==MathJax.Hub.processSectionDelay&&(MathJax.Hub.processSectionDelay=0),MathJax.Hub.Config({messageStyle:"none",tex2jax:{inlineMath:[["$","$"],["\\(","\\)"]]},displayAlign:"left"})},function(){if("SVG"!==(i=MathJax.Hub.config.menuSettings.renderer))return MathJax.Hub.setRenderer("SVG")},function(){var r="math-output-"+a.randstr({},64);return l=n.select("body").append("div").attr({id:r}).style({visibility:"hidden",position:"absolute"}).style({"font-size":e.fontSize+"px"}).text(t.replace(c,"\\lt ").replace(u,"\\gt ")),MathJax.Hub.Typeset(l.node())},function(){var e=n.select("body").select("#MathJax_SVG_glyphs");if(l.select(".MathJax_SVG").empty()||!l.select("svg").node())a.log("There was an error in the tex syntax.",t),r();else{var o=l.select("svg").node().getBoundingClientRect();r(l.select(".MathJax_SVG"),e,o)}if(l.remove(),"SVG"!==i)return MathJax.Hub.setRenderer(i)},function(){return void 0!==s&&(MathJax.Hub.processSectionDelay=s),MathJax.Hub.Config(o)})}(L[2],i,function(n,a,i){C.selectAll("svg."+P).remove(),C.selectAll("g."+P+"-group").remove();var o=n&&n.select("svg");if(!o||!o.node())return O(),void e();var l=C.append("g").classed(P+"-group",!0).attr({"pointer-events":"none","data-unformatted":S,"data-math":"Y"});l.node().appendChild(o.node()),a&&a.node()&&o.node().insertBefore(a.node().cloneNode(!0),o.node().firstChild),o.attr({class:P,height:i.height,preserveAspectRatio:"xMinYMin meet"}).style({overflow:"visible","pointer-events":"none"});var c=t.node().style.fill||"black",u=o.select("g");u.attr({fill:c,stroke:c});var h=s(u,"width"),f=s(u,"height"),p=+t.attr("x")-h*{start:0,middle:.5,end:1}[t.attr("text-anchor")||"start"],d=-(r||s(t,"height"))/4;"y"===P[0]?(l.attr({transform:"rotate("+[-90,+t.attr("x"),+t.attr("y")]+") translate("+[-h/2,d-f/2]+")"}),o.attr({x:+t.attr("x"),y:+t.attr("y")})):"l"===P[0]?o.attr({x:t.attr("x"),y:d-f/2}):"a"===P[0]&&0!==P.indexOf("atitle")?o.attr({x:0,y:d}):o.attr({x:p,y:+t.attr("y")+d-f/2}),A&&A.call(t,l),e(l)})})):O(),t}function O(){C.empty()||(P=t.attr("class")+"-math",C.select("svg."+P).remove()),t.text("").style("white-space","pre"),function(t,e){e=e.replace(v," ");var r,s=!1,l=[],c=-1;function u(){c++;var e=document.createElementNS(i.svg,"tspan");n.select(e).attr({class:"line",dy:c*o+"em"}),t.appendChild(e),r=e;var a=l;if(l=[{node:e}],a.length>1)for(var s=1;s doesnt match end tag <"+t+">. Pretending it did match.",e),r=l[l.length-1].node}else a.log("Ignoring unexpected end tag .",e)}x.test(e)?u():(r=t,l=[{node:t}]);for(var C=e.split(m),P=0;P|>|>)/g;var h={sup:"font-size:70%",sub:"font-size:70%",b:"font-weight:bold",i:"font-style:italic",a:"cursor:pointer",span:"",em:"font-style:italic;font-weight:bold"},f={sub:"0.3em",sup:"-0.6em"},p={sub:"-0.21em",sup:"0.42em"},d="\u200b",g=["http:","https:","mailto:","",void 0,":"],v=r.NEWLINES=/(\r\n?|\n)/g,m=/(<[^<>]*>)/,y=/<(\/?)([^ >]*)(\s+(.*))?>/i,x=//i;r.BR_TAG_ALL=//gi;var b=/(^|[\s"'])style\s*=\s*("([^"]*);?"|'([^']*);?')/i,_=/(^|[\s"'])href\s*=\s*("([^"]*)"|'([^']*)')/i,w=/(^|[\s"'])target\s*=\s*("([^"\s]*)"|'([^'\s]*)')/i,k=/(^|[\s"'])popup\s*=\s*("([\w=,]*)"|'([\w=,]*)')/i;function T(t,e){if(!t)return null;var r=t.match(e),n=r&&(r[3]||r[4]);return n&&E(n)}var M=/(^|;)\s*color:/;r.plainText=function(t,e){for(var r=void 0!==(e=e||{}).len&&-1!==e.len?e.len:1/0,n=void 0!==e.allowedTags?e.allowedTags:["br"],a="...".length,i=t.split(m),o=[],s="",l=0,c=0;ca?o.push(u.substr(0,d-a)+"..."):o.push(u.substr(0,d));break}s=""}}return o.join("")};var A={mu:"\u03bc",amp:"&",lt:"<",gt:">",nbsp:"\xa0",times:"\xd7",plusmn:"\xb1",deg:"\xb0"},S=/&(#\d+|#x[\da-fA-F]+|[a-z]+);/g;function E(t){return t.replace(S,function(t,e){return("#"===e.charAt(0)?function(t){if(t>1114111)return;var e=String.fromCodePoint;if(e)return e(t);var r=String.fromCharCode;return t<=65535?r(t):r(55232+(t>>10),t%1024+56320)}("x"===e.charAt(1)?parseInt(e.substr(2),16):parseInt(e.substr(1),10)):A[e])||t})}function L(t,e,r){var n,a,i,o=r.horizontalAlign,s=r.verticalAlign||"top",l=t.node().getBoundingClientRect(),c=e.node().getBoundingClientRect();return a="bottom"===s?function(){return l.bottom-n.height}:"middle"===s?function(){return l.top+(l.height-n.height)/2}:function(){return l.top},i="right"===o?function(){return l.right-n.width}:"center"===o?function(){return l.left+(l.width-n.width)/2}:function(){return l.left},function(){return n=this.node().getBoundingClientRect(),this.style({top:a()-c.top+"px",left:i()-c.left+"px","z-index":1e3}),this}}r.convertEntities=E,r.lineCount=function(t){return t.selectAll("tspan.line").size()||1},r.positionText=function(t,e,r){return t.each(function(){var t=n.select(this);function a(e,r){return void 0===r?null===(r=t.attr(e))&&(t.attr(e,0),r=0):t.attr(e,r),r}var i=a("x",e),o=a("y",r);"text"===this.nodeName&&t.selectAll("tspan.line").attr({x:i,y:o})})},r.makeEditable=function(t,e){var r=e.gd,a=e.delegate,i=n.dispatch("edit","input","cancel"),o=a||t;if(t.style({"pointer-events":a?"none":"all"}),1!==t.size())throw new Error("boo");function s(){!function(){var a=n.select(r).select(".svg-container"),o=a.append("div"),s=t.node().style,c=parseFloat(s.fontSize||12),u=e.text;void 0===u&&(u=t.attr("data-unformatted"));o.classed("plugin-editable editable",!0).style({position:"absolute","font-family":s.fontFamily||"Arial","font-size":c,color:e.fill||s.fill||"black",opacity:1,"background-color":e.background||"transparent",outline:"#ffffff33 1px solid",margin:[-c/8+1,0,0,-1].join("px ")+"px",padding:"0","box-sizing":"border-box"}).attr({contenteditable:!0}).text(u).call(L(t,a,e)).on("blur",function(){r._editing=!1,t.text(this.textContent).style({opacity:1});var e,a=n.select(this).attr("class");(e=a?"."+a.split(" ")[0]+"-math-group":"[class*=-math-group]")&&n.select(t.node().parentNode).select(e).style({opacity:0});var o=this.textContent;n.select(this).transition().duration(0).remove(),n.select(document).on("mouseup",null),i.edit.call(t,o)}).on("focus",function(){var t=this;r._editing=!0,n.select(document).on("mouseup",function(){if(n.event.target===t)return!1;document.activeElement===o.node()&&o.node().blur()})}).on("keyup",function(){27===n.event.which?(r._editing=!1,t.style({opacity:1}),n.select(this).style({opacity:0}).on("blur",function(){return!1}).transition().remove(),i.cancel.call(t,this.textContent)):(i.input.call(t,this.textContent),n.select(this).call(L(t,a,e)))}).on("keydown",function(){13===n.event.which&&this.blur()}).call(l)}(),t.style({opacity:0});var a,s=o.attr("class");(a=s?"."+s.split(" ")[0]+"-math-group":"[class*=-math-group]")&&n.select(t.node().parentNode).select(a).style({opacity:0})}function l(t){var e=t.node(),r=document.createRange();r.selectNodeContents(e);var n=window.getSelection();n.removeAllRanges(),n.addRange(r),e.focus()}return e.immediate?s():o.on("click",s),n.rebind(t,i,"on")}},{"../constants/alignment":686,"../constants/xmlns_namespaces":694,"../lib":717,d3:165}],742:[function(t,e,r){"use strict";var n={};function a(t){t&&null!==t.timer&&(clearTimeout(t.timer),t.timer=null)}r.throttle=function(t,e,r){var i=n[t],o=Date.now();if(!i){for(var s in n)n[s].tsi.ts+e?l():i.timer=setTimeout(function(){l(),i.timer=null},e)},r.done=function(t){var e=n[t];return e&&e.timer?new Promise(function(t){var r=e.onDone;e.onDone=function(){r&&r(),t(),e.onDone=null}}):Promise.resolve()},r.clear=function(t){if(t)a(n[t]),delete n[t];else for(var e in n)r.clear(e)}},{}],743:[function(t,e,r){"use strict";var n=t("fast-isnumeric");e.exports=function(t,e){if(t>0)return Math.log(t)/Math.LN10;var r=Math.log(Math.min(e[0],e[1]))/Math.LN10;return n(r)||(r=Math.log(Math.max(e[0],e[1]))/Math.LN10-6),r}},{"fast-isnumeric":228}],744:[function(t,e,r){"use strict";var n=e.exports={},a=t("../plots/geo/constants").locationmodeToLayer,i=t("topojson-client").feature;n.getTopojsonName=function(t){return[t.scope.replace(/ /g,"-"),"_",t.resolution.toString(),"m"].join("")},n.getTopojsonPath=function(t,e){return t+e+".json"},n.getTopojsonFeatures=function(t,e){var r=a[t.locationmode],n=e.objects[r];return i(e,n).features}},{"../plots/geo/constants":793,"topojson-client":539}],745:[function(t,e,r){"use strict";e.exports={moduleType:"locale",name:"en-US",dictionary:{"Click to enter Colorscale title":"Click to enter Colorscale title"},format:{date:"%m/%d/%Y"}}},{}],746:[function(t,e,r){"use strict";e.exports={moduleType:"locale",name:"en",dictionary:{"Click to enter Colorscale title":"Click to enter Colourscale title"},format:{days:["Sunday","Monday","Tuesday","Wednesday","Thursday","Friday","Saturday"],shortDays:["Sun","Mon","Tue","Wed","Thu","Fri","Sat"],months:["January","February","March","April","May","June","July","August","September","October","November","December"],shortMonths:["Jan","Feb","Mar","Apr","May","Jun","Jul","Aug","Sep","Oct","Nov","Dec"],periods:["AM","PM"],dateTime:"%a %b %e %X %Y",date:"%d/%m/%Y",time:"%H:%M:%S",decimal:".",thousands:",",grouping:[3],currency:["$",""],year:"%Y",month:"%b %Y",dayMonth:"%b %-d",dayMonthYear:"%b %-d, %Y"}}},{}],747:[function(t,e,r){"use strict";var n=t("../registry");e.exports=function(t){for(var e,r,a=n.layoutArrayContainers,i=n.layoutArrayRegexes,o=t.split("[")[0],s=0;s0&&o.log("Clearing previous rejected promises from queue."),t._promises=[]},r.cleanLayout=function(t){var e,n;t||(t={}),t.xaxis1&&(t.xaxis||(t.xaxis=t.xaxis1),delete t.xaxis1),t.yaxis1&&(t.yaxis||(t.yaxis=t.yaxis1),delete t.yaxis1),t.scene1&&(t.scene||(t.scene=t.scene1),delete t.scene1);var i=(s.subplotsRegistry.cartesian||{}).attrRegex,l=(s.subplotsRegistry.polar||{}).attrRegex,h=(s.subplotsRegistry.ternary||{}).attrRegex,f=(s.subplotsRegistry.gl3d||{}).attrRegex,g=Object.keys(t);for(e=0;e3?(P.x=1.02,P.xanchor="left"):P.x<-2&&(P.x=-.02,P.xanchor="right"),P.y>3?(P.y=1.02,P.yanchor="bottom"):P.y<-2&&(P.y=-.02,P.yanchor="top")),d(t),"rotate"===t.dragmode&&(t.dragmode="orbit"),c.clean(t),t.template&&t.template.layout&&r.cleanLayout(t.template.layout),t},r.cleanData=function(t){for(var e=0;e0)return t.substr(0,e)}r.hasParent=function(t,e){for(var r=b(e);r;){if(r in t)return!0;r=b(r)}return!1};var _=["x","y","z"];r.clearAxisTypes=function(t,e,r){for(var n=0;n1&&i.warn("Full array edits are incompatible with other edits",h);var y=r[""][""];if(c(y))e.set(null);else{if(!Array.isArray(y))return i.warn("Unrecognized full array edit value",h,y),!0;e.set(y)}return!g&&(f(v,m),p(t),!0)}var x,b,_,w,k,T,M,A,S=Object.keys(r).map(Number).sort(o),E=e.get(),L=E||[],C=u(m,h).get(),P=[],O=-1,z=L.length;for(x=0;xL.length-(M?0:1))i.warn("index out of range",h,_);else if(void 0!==T)k.length>1&&i.warn("Insertion & removal are incompatible with edits to the same index.",h,_),c(T)?P.push(_):M?("add"===T&&(T={}),L.splice(_,0,T),C&&C.splice(_,0,{})):i.warn("Unrecognized full object edit value",h,_,T),-1===O&&(O=_);else for(b=0;b=0;x--)L.splice(P[x],1),C&&C.splice(P[x],1);if(L.length?E||e.set(L):e.set(null),g)return!1;if(f(v,m),d!==a){var I;if(-1===O)I=S;else{for(z=Math.max(L.length,z),I=[],x=0;x=O);x++)I.push(_);for(x=O;x=t.data.length||a<-t.data.length)throw new Error(r+" must be valid indices for gd.data.");if(e.indexOf(a,n+1)>-1||a>=0&&e.indexOf(-t.data.length+a)>-1||a<0&&e.indexOf(t.data.length+a)>-1)throw new Error("each index in "+r+" must be unique.")}}function D(t,e,r){if(!Array.isArray(t.data))throw new Error("gd.data must be an array.");if("undefined"==typeof e)throw new Error("currentIndices is a required argument.");if(Array.isArray(e)||(e=[e]),I(t,e,"currentIndices"),"undefined"==typeof r||Array.isArray(r)||(r=[r]),"undefined"!=typeof r&&I(t,r,"newIndices"),"undefined"!=typeof r&&e.length!==r.length)throw new Error("current and new indices must be of equal length.")}function R(t,e,r,n,i){!function(t,e,r,n){var a=o.isPlainObject(n);if(!Array.isArray(t.data))throw new Error("gd.data must be an array");if(!o.isPlainObject(e))throw new Error("update must be a key:value object");if("undefined"==typeof r)throw new Error("indices must be an integer or array of integers");for(var i in I(t,r,"indices"),e){if(!Array.isArray(e[i])||e[i].length!==r.length)throw new Error("attribute "+i+" must be an array of length equal to indices array length");if(a&&(!(i in n)||!Array.isArray(n[i])||n[i].length!==e[i].length))throw new Error("when maxPoints is set as a key:value object it must contain a 1:1 corrispondence with the keys and number of traces in the update object")}}(t,e,r,n);for(var l=function(t,e,r,n){var i,l,c,u,h,f=o.isPlainObject(n),p=[];for(var d in Array.isArray(r)||(r=[r]),r=z(r,t.data.length-1),e)for(var g=0;g-1?l(r,r.replace("titlefont","title.font")):r.indexOf("titleposition")>-1?l(r,r.replace("titleposition","title.position")):r.indexOf("titleside")>-1?l(r,r.replace("titleside","title.side")):r.indexOf("titleoffset")>-1&&l(r,r.replace("titleoffset","title.offset")):l(r,r.replace("title","title.text"));function l(e,r){t[r]=t[e],delete t[e]}}function H(t,e,r){if(t=o.getGraphDiv(t),k.clearPromiseQueue(t),t.framework&&t.framework.isPolar)return Promise.resolve(t);var n={};if("string"==typeof e)n[e]=r;else{if(!o.isPlainObject(e))return o.warn("Relayout fail.",e,r),Promise.reject();n=o.extendFlat({},e)}Object.keys(n).length&&(t.changed=!0);var a=J(t,n),i=a.flags;i.calc&&(t.calcdata=void 0);var s=[f.previousPromises];i.layoutReplot?s.push(T.layoutReplot):Object.keys(n).length&&(G(t,i,a)||f.supplyDefaults(t),i.legend&&s.push(T.doLegend),i.layoutstyle&&s.push(T.layoutStyles),i.axrange&&Y(s,a.rangesAltered),i.ticks&&s.push(T.doTicksRelayout),i.modebar&&s.push(T.doModeBar),i.camera&&s.push(T.doCamera),i.colorbars&&s.push(T.doColorBars),s.push(L)),s.push(f.rehover,f.redrag),c.add(t,H,[t,a.undoit],H,[t,a.redoit]);var l=o.syncOrAsync(s,t);return l&&l.then||(l=Promise.resolve(t)),l.then(function(){return t.emit("plotly_relayout",a.eventData),t})}function G(t,e,r){var n=t._fullLayout;if(!e.axrange)return!1;for(var a in e)if("axrange"!==a&&e[a])return!1;for(var i in r.rangesAltered){var o=d.id2name(i),s=t.layout[o],l=n[o];if(l.autorange=s.autorange,l.range=s.range.slice(),l.cleanRange(),l._matchGroup)for(var c in l._matchGroup)if(c!==i){var u=n[d.id2name(c)];u.autorange=l.autorange,u.range=l.range.slice(),u._input.range=l.range.slice()}}return!0}function Y(t,e){var r=e?function(t){var r=[],n=!0;for(var a in e){var i=d.getFromId(t,a);if(r.push(a),i._matchGroup)for(var o in i._matchGroup)e[o]||r.push(o);i.automargin&&(n=!1)}return d.draw(t,r,{skipTitle:n})}:function(t){return d.draw(t,"redraw")};t.push(b,T.doAutoRangeAndConstraints,r,T.drawData,T.finalDraw)}var W=/^[xyz]axis[0-9]*\.range(\[[0|1]\])?$/,X=/^[xyz]axis[0-9]*\.autorange$/,Z=/^[xyz]axis[0-9]*\.domain(\[[0|1]\])?$/;function J(t,e){var r,n,a,i=t.layout,l=t._fullLayout,c=l._guiEditing,f=j(l._preGUI,c),p=Object.keys(e),g=d.list(t),v=o.extendDeepAll({},e),m={};for(q(e),p=Object.keys(e),n=0;n0&&"string"!=typeof z.parts[D];)D--;var R=z.parts[D],F=z.parts[D-1]+"."+R,B=z.parts.slice(0,D).join("."),V=s(t.layout,B).get(),U=s(l,B).get(),H=z.get();if(void 0!==I){T[O]=I,S[O]="reverse"===R?I:N(H);var G=h.getLayoutValObject(l,z.parts);if(G&&G.impliedEdits&&null!==I)for(var Y in G.impliedEdits)E(o.relativeAttr(O,Y),G.impliedEdits[Y]);if(-1!==["width","height"].indexOf(O))if(I){E("autosize",null);var J="height"===O?"width":"height";E(J,l[J])}else l[O]=t._initialAutoSize[O];else if("autosize"===O)E("width",I?null:l.width),E("height",I?null:l.height);else if(F.match(W))P(F),s(l,B+"._inputRange").set(null);else if(F.match(X)){P(F),s(l,B+"._inputRange").set(null);var Q=s(l,B).get();Q._inputDomain&&(Q._input.domain=Q._inputDomain.slice())}else F.match(Z)&&s(l,B+"._inputDomain").set(null);if("type"===R){var $=V,tt="linear"===U.type&&"log"===I,et="log"===U.type&&"linear"===I;if(tt||et){if($&&$.range)if(U.autorange)tt&&($.range=$.range[1]>$.range[0]?[1,2]:[2,1]);else{var rt=$.range[0],nt=$.range[1];tt?(rt<=0&&nt<=0&&E(B+".autorange",!0),rt<=0?rt=nt/1e6:nt<=0&&(nt=rt/1e6),E(B+".range[0]",Math.log(rt)/Math.LN10),E(B+".range[1]",Math.log(nt)/Math.LN10)):(E(B+".range[0]",Math.pow(10,rt)),E(B+".range[1]",Math.pow(10,nt)))}else E(B+".autorange",!0);Array.isArray(l._subplots.polar)&&l._subplots.polar.length&&l[z.parts[0]]&&"radialaxis"===z.parts[1]&&delete l[z.parts[0]]._subplot.viewInitial["radialaxis.range"],u.getComponentMethod("annotations","convertCoords")(t,U,I,E),u.getComponentMethod("images","convertCoords")(t,U,I,E)}else E(B+".autorange",!0),E(B+".range",null);s(l,B+"._inputRange").set(null)}else if(R.match(A)){var at=s(l,O).get(),it=(I||{}).type;it&&"-"!==it||(it="linear"),u.getComponentMethod("annotations","convertCoords")(t,at,it,E),u.getComponentMethod("images","convertCoords")(t,at,it,E)}var ot=w.containerArrayMatch(O);if(ot){r=ot.array,n=ot.index;var st=ot.property,lt=G||{editType:"calc"};""!==n&&""===st&&(w.isAddVal(I)?S[O]=null:w.isRemoveVal(I)?S[O]=(s(i,r).get()||[])[n]:o.warn("unrecognized full object value",e)),M.update(_,lt),m[r]||(m[r]={});var ct=m[r][n];ct||(ct=m[r][n]={}),ct[st]=I,delete e[O]}else"reverse"===R?(V.range?V.range.reverse():(E(B+".autorange",!0),V.range=[1,0]),U.autorange?_.calc=!0:_.plot=!0):(l._has("scatter-like")&&l._has("regl")&&"dragmode"===O&&("lasso"===I||"select"===I)&&"lasso"!==H&&"select"!==H?_.plot=!0:l._has("gl2d")?_.plot=!0:G?M.update(_,G):_.calc=!0,z.set(I))}}for(r in m){w.applyContainerArrayChanges(t,f(i,r),m[r],_,f)||(_.plot=!0)}var ut=l._axisConstraintGroups||[];for(L in C)for(n=0;n1;)if(n.pop(),void 0!==(r=s(e,n.join(".")+".uirevision").get()))return r;return e.uirevision}function at(t,e){for(var r=0;r=a.length?a[0]:a[t]:a}function l(t){return Array.isArray(i)?t>=i.length?i[0]:i[t]:i}function c(t,e){var r=0;return function(){if(t&&++r===e)return t()}}return void 0===n._frameWaitingCnt&&(n._frameWaitingCnt=0),new Promise(function(i,u){function h(){n._currentFrame&&n._currentFrame.onComplete&&n._currentFrame.onComplete();var e=n._currentFrame=n._frameQueue.shift();if(e){var r=e.name?e.name.toString():null;t._fullLayout._currentFrame=r,n._lastFrameAt=Date.now(),n._timeToNext=e.frameOpts.duration,f.transition(t,e.frame.data,e.frame.layout,k.coerceTraceIndices(t,e.frame.traces),e.frameOpts,e.transitionOpts).then(function(){e.onComplete&&e.onComplete()}),t.emit("plotly_animatingframe",{name:r,frame:e.frame,animation:{frame:e.frameOpts,transition:e.transitionOpts}})}else t.emit("plotly_animated"),window.cancelAnimationFrame(n._animationRaf),n._animationRaf=null}function p(){t.emit("plotly_animating"),n._lastFrameAt=-1/0,n._timeToNext=0,n._runningTransitions=0,n._currentFrame=null;var e=function(){n._animationRaf=window.requestAnimationFrame(e),Date.now()-n._lastFrameAt>n._timeToNext&&h()};e()}var d,g,v=0;function m(t){return Array.isArray(a)?v>=a.length?t.transitionOpts=a[v]:t.transitionOpts=a[0]:t.transitionOpts=a,v++,t}var y=[],x=null==e,b=Array.isArray(e);if(x||b||!o.isPlainObject(e)){if(x||-1!==["string","number"].indexOf(typeof e))for(d=0;d0&&TT)&&M.push(g);y=M}}y.length>0?function(e){if(0!==e.length){for(var a=0;a=0;n--)if(o.isPlainObject(e[n])){var g=e[n].name,v=(u[g]||d[g]||{}).name,m=e[n].name,y=u[v]||d[v];v&&m&&"number"==typeof m&&y&&Se.index?-1:t.index=0;n--){if("number"==typeof(a=p[n].frame).name&&o.warn("Warning: addFrames accepts frames with numeric names, but the numbers areimplicitly cast to strings"),!a.name)for(;u[a.name="frame "+t._transitionData._counter++];);if(u[a.name]){for(i=0;i=0;r--)n=e[r],i.push({type:"delete",index:n}),s.unshift({type:"insert",index:n,value:a[n]});var l=f.modifyFrames,u=f.modifyFrames,h=[t,s],p=[t,i];return c&&c.add(t,l,h,u,p),f.modifyFrames(t,i)},r.addTraces=function t(e,n,a){e=o.getGraphDiv(e);var i,s,l=[],u=r.deleteTraces,h=t,f=[e,l],p=[e,n];for(function(t,e,r){var n,a;if(!Array.isArray(t.data))throw new Error("gd.data must be an array.");if("undefined"==typeof e)throw new Error("traces must be defined.");for(Array.isArray(e)||(e=[e]),n=0;n=0&&r=0&&r=i.length)return!1;if(2===t.dimensions){if(r++,e.length===r)return t;var o=e[r];if(!k(o))return!1;t=i[a][o]}else t=i[a]}else t=i}}return t}function k(t){return t===Math.round(t)&&t>=0}function T(){var t,e,r={};for(t in d(r,o),n.subplotsRegistry){if((e=n.subplotsRegistry[t]).layoutAttributes)if(Array.isArray(e.attr))for(var a=0;a=l.length)return!1;a=(r=(n.transformsRegistry[l[c].type]||{}).attributes)&&r[e[2]],s=3}else if("area"===t.type)a=u[o];else{var h=t._module;if(h||(h=(n.modules[t.type||i.type.dflt]||{})._module),!h)return!1;if(!(a=(r=h.attributes)&&r[o])){var f=h.basePlotModule;f&&f.attributes&&(a=f.attributes[o])}a||(a=i[o])}return w(a,e,s)},r.getLayoutValObject=function(t,e){return w(function(t,e){var r,a,i,s,l=t._basePlotModules;if(l){var c;for(r=0;r=a&&(r._input||{})._templateitemname;s&&(o=a);var l,c=e+"["+o+"]";function u(){l={},s&&(l[c]={},l[c][i]=s)}function h(t,e){s?n.nestedProperty(l[c],t).set(e):l[c+"."+t]=e}function f(){var t=l;return u(),t}return u(),{modifyBase:function(t,e){l[t]=e},modifyItem:h,getUpdateObj:f,applyUpdate:function(e,r){e&&h(e,r);var a=f();for(var i in a)n.nestedProperty(t,i).set(a[i])}}}},{"../lib":717,"../plots/attributes":762}],756:[function(t,e,r){"use strict";var n=t("d3"),a=t("../registry"),i=t("../plots/plots"),o=t("../lib"),s=t("../lib/clear_gl_canvases"),l=t("../components/color"),c=t("../components/drawing"),u=t("../components/titles"),h=t("../components/modebar"),f=t("../plots/cartesian/axes"),p=t("../constants/alignment"),d=t("../plots/cartesian/constraints"),g=d.enforce,v=d.clean,m=t("../plots/cartesian/autorange").doAutoRange,y="start",x="middle",b="end";function _(t,e,r){for(var n=0;n=t[1]||a[1]<=t[0])&&(i[0]e[0]))return!0}return!1}function w(t){var e,a,s,u,d,g,v=t._fullLayout,m=v._size,y=m.p,x=f.list(t,"",!0);if(v._paperdiv.style({width:t._context.responsive&&v.autosize&&!t._context._hasZeroWidth&&!t.layout.width?"100%":v.width+"px",height:t._context.responsive&&v.autosize&&!t._context._hasZeroHeight&&!t.layout.height?"100%":v.height+"px"}).selectAll(".main-svg").call(c.setSize,v.width,v.height),t._context.setBackground(t,v.paper_bgcolor),r.drawMainTitle(t),h.manage(t),!v._has("cartesian"))return i.previousPromises(t);function b(t,e,r){var n=t._lw/2;return"x"===t._id.charAt(0)?e?"top"===r?e._offset-y-n:e._offset+e._length+y+n:m.t+m.h*(1-(t.position||0))+n%1:e?"right"===r?e._offset+e._length+y+n:e._offset-y-n:m.l+m.w*(t.position||0)+n%1}for(e=0;ek?u.push({code:"unused",traceType:y,templateCount:w,dataCount:k}):k>w&&u.push({code:"reused",traceType:y,templateCount:w,dataCount:k})}}else u.push({code:"data"});if(function t(e,r){for(var n in e)if("_"!==n.charAt(0)){var i=e[n],o=p(e,n,r);a(i)?(Array.isArray(e)&&!1===i._template&&i.templateitemname&&u.push({code:"missing",path:o,templateitemname:i.templateitemname}),t(i,o)):Array.isArray(i)&&d(i)&&t(i,o)}}({data:v,layout:f},""),u.length)return u.map(g)}},{"../lib":717,"../plots/attributes":762,"../plots/plots":826,"./plot_config":753,"./plot_schema":754,"./plot_template":755}],758:[function(t,e,r){"use strict";var n=t("fast-isnumeric"),a=t("./plot_api"),i=t("../lib"),o=t("../snapshot/helpers"),s=t("../snapshot/tosvg"),l=t("../snapshot/svgtoimg"),c={format:{valType:"enumerated",values:["png","jpeg","webp","svg"],dflt:"png"},width:{valType:"number",min:1},height:{valType:"number",min:1},scale:{valType:"number",min:0,dflt:1},setBackground:{valType:"any",dflt:!1},imageDataOnly:{valType:"boolean",dflt:!1}};e.exports=function(t,e){var r,u,h,f;function p(t){return!(t in e)||i.validate(e[t],c[t])}if(e=e||{},i.isPlainObject(t)?(r=t.data||[],u=t.layout||{},h=t.config||{},f={}):(t=i.getGraphDiv(t),r=i.extendDeep([],t.data),u=i.extendDeep({},t.layout),h=t._context,f=t._fullLayout||{}),!p("width")&&null!==e.width||!p("height")&&null!==e.height)throw new Error("Height and width should be pixel values.");if(!p("format"))throw new Error("Image format is not jpeg, png, svg or webp.");var d={};function g(t,r){return i.coerce(e,d,c,t,r)}var v=g("format"),m=g("width"),y=g("height"),x=g("scale"),b=g("setBackground"),_=g("imageDataOnly"),w=document.createElement("div");w.style.position="absolute",w.style.left="-5000px",document.body.appendChild(w);var k=i.extendFlat({},u);m?k.width=m:null===e.width&&n(f.width)&&(k.width=f.width),y?k.height=y:null===e.height&&n(f.height)&&(k.height=f.height);var T=i.extendFlat({},h,{_exportedPlot:!0,staticPlot:!0,setBackground:b}),M=o.getRedrawFunc(w);function A(){return new Promise(function(t){setTimeout(t,o.getDelay(w._fullLayout))})}function S(){return new Promise(function(t,e){var r=s(w,v,x),n=w._fullLayout.width,c=w._fullLayout.height;if(a.purge(w),document.body.removeChild(w),"svg"===v)return t(_?r:o.encodeSVG(r));var u=document.createElement("canvas");u.id=i.randstr(),l({format:v,width:n,height:c,scale:x,canvas:u,svg:r,promise:!0}).then(t).catch(e)})}return new Promise(function(t,e){a.plot(w,r,k,T).then(M).then(A).then(S).then(function(e){t(function(t){return _?t.replace(o.IMAGE_URL_PREFIX,""):t}(e))}).catch(function(t){e(t)})})}},{"../lib":717,"../snapshot/helpers":850,"../snapshot/svgtoimg":852,"../snapshot/tosvg":854,"./plot_api":752,"fast-isnumeric":228}],759:[function(t,e,r){"use strict";var n=t("../lib"),a=t("../plots/plots"),i=t("./plot_schema"),o=t("./plot_config").dfltConfig,s=n.isPlainObject,l=Array.isArray,c=n.isArrayOrTypedArray;function u(t,e,r,a,i,o){o=o||[];for(var h=Object.keys(t),f=0;fx.length&&a.push(p("unused",i,m.concat(x.length)));var M,A,S,E,L,C=x.length,P=Array.isArray(T);if(P&&(C=Math.min(C,T.length)),2===b.dimensions)for(A=0;Ax[A].length&&a.push(p("unused",i,m.concat(A,x[A].length)));var O=x[A].length;for(M=0;M<(P?Math.min(O,T[A].length):O);M++)S=P?T[A][M]:T,E=y[A][M],L=x[A][M],n.validate(E,S)?L!==E&&L!==+E&&a.push(p("dynamic",i,m.concat(A,M),E,L)):a.push(p("value",i,m.concat(A,M),E))}else a.push(p("array",i,m.concat(A),y[A]));else for(A=0;A1&&f.push(p("object","layout"))),a.supplyDefaults(d);for(var g=d._fullData,v=r.length,m=0;m0&&((b=M-o(v)-o(m))>A?_/b>S&&(y=v,x=m,S=_/b):_/M>S&&(y={val:v.val,pad:0},x={val:m.val,pad:0},S=_/M));if(f===p){var E=f-1,L=f+1;if(k)if(0===f)i=[0,1];else{var C=(f>0?h:u).reduce(function(t,e){return Math.max(t,o(e))},0),P=f/(1-Math.min(.5,C/M));i=f>0?[0,P]:[P,0]}else i=T?[Math.max(0,E),Math.max(1,L)]:[E,L]}else k?(y.val>=0&&(y={val:0,pad:0}),x.val<=0&&(x={val:0,pad:0})):T&&(y.val-S*o(y)<0&&(y={val:0,pad:0}),x.val<=0&&(x={val:1,pad:0})),S=(x.val-y.val)/(M-o(y)-o(x)),i=[y.val-S*o(y),x.val+S*o(x)];return d&&i.reverse(),a.simpleMap(i,e.l2r||Number)}function l(t){var e=t._length/20;return"domain"===t.constrain&&t._inputDomain&&(e*=(t._inputDomain[1]-t._inputDomain[0])/(t.domain[1]-t.domain[0])),function(t){return t.pad+(t.extrapad?e:0)}}function c(t,e){var r,n,a,i=e._id,o=t._fullData,s=t._fullLayout,l=[],c=[];function f(t,e){for(r=0;r=r&&(c.extrapad||!o)){s=!1;break}a(e,c.val)&&c.pad<=r&&(o||!c.extrapad)&&(t.splice(l,1),l--)}if(s){var u=i&&0===e;t.push({val:e,pad:u?0:r,extrapad:!u&&o})}}function p(t){return n(t)&&Math.abs(t)=e}e.exports={getAutoRange:s,makePadFn:l,doAutoRange:function(t,e){if(e.setScale(),e.autorange){e.range=s(t,e),e._r=e.range.slice(),e._rl=a.simpleMap(e._r,e.r2l);var r=e._input,n={};n[e._attr+".range"]=e.range,n[e._attr+".autorange"]=e.autorange,o.call("_storeDirectGUIEdit",t.layout,t._fullLayout._preGUI,n),r.range=e.range.slice(),r.autorange=e.autorange}var i=e._anchorAxis;if(i&&i.rangeslider){var l=i.rangeslider[e._name];l&&"auto"===l.rangemode&&(l.range=s(t,e)),i._input.rangeslider[e._name]=a.extendFlat({},l)}},findExtremes:function(t,e,r){r||(r={});t._m||t.setScale();var a,o,s,l,c,f,d,g,v,m=[],y=[],x=e.length,b=r.padded||!1,_=r.tozero&&("linear"===t.type||"-"===t.type),w="log"===t.type,k=!1,T=r.vpadLinearized||!1;function M(t){if(Array.isArray(t))return k=!0,function(e){return Math.max(Number(t[e]||0),0)};var e=Math.max(Number(t||0),0);return function(){return e}}var A=M((t._m>0?r.ppadplus:r.ppadminus)||r.ppad||0),S=M((t._m>0?r.ppadminus:r.ppadplus)||r.ppad||0),E=M(r.vpadplus||r.vpad),L=M(r.vpadminus||r.vpad);if(!k){if(g=1/0,v=-1/0,w)for(a=0;a0&&(g=o),o>v&&o-i&&(g=o),o>v&&o=O;a--)P(a);return{min:m,max:y,opts:r}},concatExtremes:c}},{"../../constants/numerical":693,"../../lib":717,"../../registry":846,"fast-isnumeric":228}],765:[function(t,e,r){"use strict";var n=t("d3"),a=t("fast-isnumeric"),i=t("../../plots/plots"),o=t("../../registry"),s=t("../../lib"),l=t("../../lib/svg_text_utils"),c=t("../../components/titles"),u=t("../../components/color"),h=t("../../components/drawing"),f=t("./layout_attributes"),p=t("./clean_ticks"),d=t("../../constants/numerical"),g=d.ONEAVGYEAR,v=d.ONEAVGMONTH,m=d.ONEDAY,y=d.ONEHOUR,x=d.ONEMIN,b=d.ONESEC,_=d.MINUS_SIGN,w=d.BADNUM,k=t("../../constants/alignment"),T=k.MID_SHIFT,M=k.CAP_SHIFT,A=k.LINE_SPACING,S=k.OPPOSITE_SIDE,E=e.exports={};E.setConvert=t("./set_convert");var L=t("./axis_autotype"),C=t("./axis_ids");E.id2name=C.id2name,E.name2id=C.name2id,E.cleanId=C.cleanId,E.list=C.list,E.listIds=C.listIds,E.getFromId=C.getFromId,E.getFromTrace=C.getFromTrace;var P=t("./autorange");E.getAutoRange=P.getAutoRange,E.findExtremes=P.findExtremes,E.coerceRef=function(t,e,r,n,a,i){var o=n.charAt(n.length-1),l=r._fullLayout._subplots[o+"axis"],c=n+"ref",u={};return a||(a=l[0]||i),i||(i=a),u[c]={valType:"enumerated",values:l.concat(i?[i]:[]),dflt:a},s.coerce(t,e,u,c)},E.coercePosition=function(t,e,r,n,a,i){var o,l;if("paper"===n||"pixel"===n)o=s.ensureNumber,l=r(a,i);else{var c=E.getFromId(e,n);l=r(a,i=c.fraction2r(i)),o=c.cleanPos}t[a]=o(l)},E.cleanPosition=function(t,e,r){return("paper"===r||"pixel"===r?s.ensureNumber:E.getFromId(e,r).cleanPos)(t)},E.redrawComponents=function(t,e){e=e||E.listIds(t);var r=t._fullLayout;function n(n,a,i,s){for(var l=o.getComponentMethod(n,a),c={},u=0;u2e-6||((r-t._forceTick0)/t._minDtick%1+1.000001)%1>2e-6)&&(t._minDtick=0)):t._minDtick=0},E.saveRangeInitial=function(t,e){for(var r=E.list(t,"",!0),n=!1,a=0;a.3*f||u(n)||u(i))){var p=r.dtick/2;t+=t+p.8){var o=Number(r.substr(1));i.exactYears>.8&&o%12==0?t=E.tickIncrement(t,"M6","reverse")+1.5*m:i.exactMonths>.8?t=E.tickIncrement(t,"M1","reverse")+15.5*m:t-=m/2;var l=E.tickIncrement(t,r);if(l<=n)return l}return t}(x,t,y,c,i)),v=x,0;v<=u;)v=E.tickIncrement(v,y,!1,i),0;return{start:e.c2r(x,0,i),end:e.c2r(v,0,i),size:y,_dataSpan:u-c}},E.prepTicks=function(t){var e=s.simpleMap(t.range,t.r2l);if("auto"===t.tickmode||!t.dtick){var r,n=t.nticks;n||("category"===t.type||"multicategory"===t.type?(r=t.tickfont?1.2*(t.tickfont.size||12):15,n=t._length/r):(r="y"===t._id.charAt(0)?40:80,n=s.constrain(t._length/r,4,9)+1),"radialaxis"===t._name&&(n*=2)),"array"===t.tickmode&&(n*=100),E.autoTicks(t,Math.abs(e[1]-e[0])/n),t._minDtick>0&&t.dtick<2*t._minDtick&&(t.dtick=t._minDtick,t.tick0=t.l2r(t._forceTick0))}t.tick0||(t.tick0="date"===t.type?"2000-01-01":0),"date"===t.type&&t.dtick<.1&&(t.dtick=.1),q(t)},E.calcTicks=function(t){E.prepTicks(t);var e=s.simpleMap(t.range,t.r2l);if("array"===t.tickmode)return function(t){var e=t.tickvals,r=t.ticktext,n=new Array(e.length),a=s.simpleMap(t.range,t.r2l),i=1.0001*a[0]-1e-4*a[1],o=1.0001*a[1]-1e-4*a[0],l=Math.min(i,o),c=Math.max(i,o),u=0;Array.isArray(r)||(r=[]);var h="category"===t.type?t.d2l_noadd:t.d2l;"log"===t.type&&"L"!==String(t.dtick).charAt(0)&&(t.dtick="L"+Math.pow(10,Math.floor(Math.min(t.range[0],t.range[1]))-1));for(var f=0;fl&&p=n:h<=n)&&!(o.length>u||h===c);h=E.tickIncrement(h,t.dtick,i,t.calendar)){c=h;var f=!1;l&&h!==(0|h)&&(f=!0),o.push({minor:f,value:h})}ot(t)&&360===Math.abs(e[1]-e[0])&&o.pop(),t._tmax=(o[o.length-1]||{}).value,t._prevDateHead="",t._inCalcTicks=!0;for(var p=new Array(o.length),d=0;d10||"01-01"!==n.substr(5)?t._tickround="d":t._tickround=+e.substr(1)%12==0?"y":"m";else if(e>=m&&i<=10||e>=15*m)t._tickround="d";else if(e>=x&&i<=16||e>=y)t._tickround="M";else if(e>=b&&i<=19||e>=x)t._tickround="S";else{var o=t.l2r(r+e).replace(/^-/,"").length;t._tickround=Math.max(i,o)-20,t._tickround<0&&(t._tickround=4)}}else if(a(e)||"L"===e.charAt(0)){var s=t.range.map(t.r2d||Number);a(e)||(e=Number(e.substr(1))),t._tickround=2-Math.floor(Math.log(e)/Math.LN10+.01);var l=Math.max(Math.abs(s[0]),Math.abs(s[1])),c=Math.floor(Math.log(l)/Math.LN10+.01);Math.abs(c)>3&&(Y(t.exponentformat)&&!W(c)?t._tickexponent=3*Math.round((c-1)/3):t._tickexponent=c)}else t._tickround=null}function H(t,e,r){var n=t.tickfont||{};return{x:e,dx:0,dy:0,text:r||"",fontSize:n.size,font:n.family,fontColor:n.color}}E.autoTicks=function(t,e){var r;function n(t){return Math.pow(t,Math.floor(Math.log(e)/Math.LN10))}if("date"===t.type){t.tick0=s.dateTick0(t.calendar);var i=2*e;i>g?(e/=g,r=n(10),t.dtick="M"+12*U(e,r,D)):i>v?(e/=v,t.dtick="M"+U(e,1,R)):i>m?(t.dtick=U(e,m,B),t.tick0=s.dateTick0(t.calendar,!0)):i>y?t.dtick=U(e,y,R):i>x?t.dtick=U(e,x,F):i>b?t.dtick=U(e,b,F):(r=n(10),t.dtick=U(e,r,D))}else if("log"===t.type){t.tick0=0;var o=s.simpleMap(t.range,t.r2l);if(e>.7)t.dtick=Math.ceil(e);else if(Math.abs(o[1]-o[0])<1){var l=1.5*Math.abs((o[1]-o[0])/e);e=Math.abs(Math.pow(10,o[1])-Math.pow(10,o[0]))/l,r=n(10),t.dtick="L"+U(e,r,D)}else t.dtick=e>.3?"D2":"D1"}else"category"===t.type||"multicategory"===t.type?(t.tick0=0,t.dtick=Math.ceil(Math.max(e,1))):ot(t)?(t.tick0=0,r=1,t.dtick=U(e,r,V)):(t.tick0=0,r=n(10),t.dtick=U(e,r,D));if(0===t.dtick&&(t.dtick=1),!a(t.dtick)&&"string"!=typeof t.dtick){var c=t.dtick;throw t.dtick=1,"ax.dtick error: "+String(c)}},E.tickIncrement=function(t,e,r,i){var o=r?-1:1;if(a(e))return t+o*e;var l=e.charAt(0),c=o*Number(e.substr(1));if("M"===l)return s.incrementMonth(t,c,i);if("L"===l)return Math.log(Math.pow(10,t)+c)/Math.LN10;if("D"===l){var u="D2"===e?j:N,h=t+.01*o,f=s.roundUp(s.mod(h,1),u,r);return Math.floor(h)+Math.log(n.round(Math.pow(10,f),1))/Math.LN10}throw"unrecognized dtick "+String(e)},E.tickFirst=function(t){var e=t.r2l||Number,r=s.simpleMap(t.range,e),i=r[1]"+l,t._prevDateHead=l));e.text=c}(t,o,r,c):"log"===u?function(t,e,r,n,i){var o=t.dtick,l=e.x,c=t.tickformat,u="string"==typeof o&&o.charAt(0);"never"===i&&(i="");n&&"L"!==u&&(o="L3",u="L");if(c||"L"===u)e.text=X(Math.pow(10,l),t,i,n);else if(a(o)||"D"===u&&s.mod(l+.01,1)<.1){var h=Math.round(l),f=Math.abs(h),p=t.exponentformat;"power"===p||Y(p)&&W(h)?(e.text=0===h?1:1===h?"10":"10"+(h>1?"":_)+f+"",e.fontSize*=1.25):("e"===p||"E"===p)&&f>2?e.text="1"+p+(h>0?"+":_)+f:(e.text=X(Math.pow(10,l),t,"","fakehover"),"D1"===o&&"y"===t._id.charAt(0)&&(e.dy-=e.fontSize/6))}else{if("D"!==u)throw"unrecognized dtick "+String(o);e.text=String(Math.round(Math.pow(10,s.mod(l,1)))),e.fontSize*=.75}if("D1"===t.dtick){var d=String(e.text).charAt(0);"0"!==d&&"1"!==d||("y"===t._id.charAt(0)?e.dx-=e.fontSize/4:(e.dy+=e.fontSize/2,e.dx+=(t.range[1]>t.range[0]?1:-1)*e.fontSize*(l<0?.5:.25)))}}(t,o,0,c,g):"category"===u?function(t,e){var r=t._categories[Math.round(e.x)];void 0===r&&(r="");e.text=String(r)}(t,o):"multicategory"===u?function(t,e,r){var n=Math.round(e.x),a=t._categories[n]||[],i=void 0===a[1]?"":String(a[1]),o=void 0===a[0]?"":String(a[0]);r?e.text=o+" - "+i:(e.text=i,e.text2=o)}(t,o,r):ot(t)?function(t,e,r,n,a){if("radians"!==t.thetaunit||r)e.text=X(e.x,t,a,n);else{var i=e.x/180;if(0===i)e.text="0";else{var o=function(t){function e(t,e){return Math.abs(t-e)<=1e-6}var r=function(t){var r=1;for(;!e(Math.round(t*r)/r,t);)r*=10;return r}(t),n=t*r,a=Math.abs(function t(r,n){return e(n,0)?r:t(n,r%n)}(n,r));return[Math.round(n/a),Math.round(r/a)]}(i);if(o[1]>=100)e.text=X(s.deg2rad(e.x),t,a,n);else{var l=e.x<0;1===o[1]?1===o[0]?e.text="\u03c0":e.text=o[0]+"\u03c0":e.text=["",o[0],"","\u2044","",o[1],"","\u03c0"].join(""),l&&(e.text=_+e.text)}}}}(t,o,r,c,g):function(t,e,r,n,a){"never"===a?a="":"all"===t.showexponent&&Math.abs(e.x/t.dtick)<1e-6&&(a="hide");e.text=X(e.x,t,a,n)}(t,o,0,c,g),n||(t.tickprefix&&!d(t.showtickprefix)&&(o.text=t.tickprefix+o.text),t.ticksuffix&&!d(t.showticksuffix)&&(o.text+=t.ticksuffix)),"boundaries"===t.tickson||t.showdividers){var v=function(e){var r=t.l2p(e);return r>=0&&r<=t._length?e:null};o.xbnd=[v(o.x-.5),v(o.x+t.dtick-.5)]}return o},E.hoverLabelText=function(t,e,r){if(r!==w&&r!==e)return E.hoverLabelText(t,e)+" - "+E.hoverLabelText(t,r);var n="log"===t.type&&e<=0,a=E.tickText(t,t.c2l(n?-e:e),"hover").text;return n?0===e?"0":_+a:a};var G=["f","p","n","\u03bc","m","","k","M","G","T"];function Y(t){return"SI"===t||"B"===t}function W(t){return t>14||t<-15}function X(t,e,r,n){var i=t<0,o=e._tickround,l=r||e.exponentformat||"B",c=e._tickexponent,u=E.getTickFormat(e),h=e.separatethousands;if(n){var f={exponentformat:l,dtick:"none"===e.showexponent?e.dtick:a(t)&&Math.abs(t)||1,range:"none"===e.showexponent?e.range.map(e.r2d):[0,t||1]};q(f),o=(Number(f._tickround)||0)+4,c=f._tickexponent,e.hoverformat&&(u=e.hoverformat)}if(u)return e._numFormat(u)(t).replace(/-/g,_);var p,d=Math.pow(10,-o)/2;if("none"===l&&(c=0),(t=Math.abs(t))"+p+"":"B"===l&&9===c?t+="B":Y(l)&&(t+=G[c/3+5]));return i?_+t:t}function Z(t,e){for(var r=[],n={},a=0;a1&&r=0,i=u(t,e[1])<=0;return(r||a)&&(n||i)}if(t.tickformatstops&&t.tickformatstops.length>0)switch(t.type){case"date":case"linear":for(e=0;e=o(a)))){r=n;break}break;case"log":for(e=0;e0?r.bottom-u:0,h)))),e.automargin){n={x:0,y:0,r:0,l:0,t:0,b:0};var p=[0,1];if("x"===d){if("b"===l?n[l]=e._depth:(n[l]=e._depth=Math.max(r.width>0?u-r.top:0,h),p.reverse()),r.width>0){var v=r.right-(e._offset+e._length);v>0&&(n.xr=1,n.r=v);var m=e._offset-r.left;m>0&&(n.xl=0,n.l=m)}}else if("l"===l?n[l]=e._depth=Math.max(r.height>0?u-r.left:0,h):(n[l]=e._depth=Math.max(r.height>0?r.right-u:0,h),p.reverse()),r.height>0){var y=r.bottom-(e._offset+e._length);y>0&&(n.yb=0,n.b=y);var x=e._offset-r.top;x>0&&(n.yt=1,n.t=x)}n[g]="free"===e.anchor?e.position:e._anchorAxis.domain[p[0]],e.title.text!==f._dfltTitle[d]&&(n[l]+=K(e)+(e.title.standoff||0)),e.mirror&&"free"!==e.anchor&&((a={x:0,y:0,r:0,l:0,t:0,b:0})[c]=e.linewidth,e.mirror&&!0!==e.mirror&&(a[c]+=h),!0===e.mirror||"ticks"===e.mirror?a[g]=e._anchorAxis.domain[p[1]]:"all"!==e.mirror&&"allticks"!==e.mirror||(a[g]=[e._counterDomainMin,e._counterDomainMax][p[1]]))}X&&(s=o.getComponentMethod("rangeslider","autoMarginOpts")(t,e)),i.autoMargin(t,tt(e),n),i.autoMargin(t,et(e),a),i.autoMargin(t,rt(e),s)}),r.skipTitle||X&&"bottom"===e.side||Y.push(function(){return function(t,e){var r,n=t._fullLayout,a=e._id,i=a.charAt(0),o=e.title.font.size;if(e.title.hasOwnProperty("standoff"))r=e._depth+e.title.standoff+K(e);else{if("multicategory"===e.type)r=e._depth;else{r=10+1.5*o+(e.linewidth?e.linewidth-1:0)}r+="x"===i?"top"===e.side?o*(e.showticklabels?1:0):o*(e.showticklabels?1.5:.5):"right"===e.side?o*(e.showticklabels?1:.5):o*(e.showticklabels?.5:0)}var s,l,u,f,p=E.getPxPosition(t,e);"x"===i?(l=e._offset+e._length/2,u="top"===e.side?p-r:p+r):(u=e._offset+e._length/2,l="right"===e.side?p+r:p-r,s={rotate:"-90",offset:0});if("multicategory"!==e.type){var d=e._selections[e._id+"tick"];if(f={selection:d,side:e.side},d&&d.node()&&d.node().parentNode){var g=h.getTranslate(d.node().parentNode);f.offsetLeft=g.x,f.offsetTop=g.y}e.title.hasOwnProperty("standoff")&&(f.pad=0)}return c.draw(t,a+"title",{propContainer:e,propName:e._name+".title.text",placeholder:n._dfltTitle[i],avoid:f,transform:s,attributes:{x:l,y:u,"text-anchor":"middle"}})}(t,e)}),s.syncOrAsync(Y)}}function Q(t){var r=p+(t||"tick");return w[r]||(w[r]=function(t,e){var r,n,a,i;t._selections[e].size()?(r=1/0,n=-1/0,a=1/0,i=-1/0,t._selections[e].each(function(){var t=$(this),e=h.bBox(t.node().parentNode);r=Math.min(r,e.top),n=Math.max(n,e.bottom),a=Math.min(a,e.left),i=Math.max(i,e.right)})):(r=0,n=0,a=0,i=0);return{top:r,bottom:n,left:a,right:i,height:n-r,width:i-a}}(e,r)),w[r]}},E.getTickSigns=function(t){var e=t._id.charAt(0),r={x:"top",y:"right"}[e],n=t.side===r?1:-1,a=[-1,1,n,-n];return"inside"!==t.ticks==("x"===e)&&(a=a.map(function(t){return-t})),t.side&&a.push({l:-1,t:-1,r:1,b:1}[t.side.charAt(0)]),a},E.makeTransFn=function(t){var e=t._id.charAt(0),r=t._offset;return"x"===e?function(e){return"translate("+(r+t.l2p(e.x))+",0)"}:function(e){return"translate(0,"+(r+t.l2p(e.x))+")"}},E.makeTickPath=function(t,e,r,n){n=void 0!==n?n:t.ticklen;var a=t._id.charAt(0),i=(t.linewidth||1)/2;return"x"===a?"M0,"+(e+i*r)+"v"+n*r:"M"+(e+i*r)+",0h"+n*r},E.makeLabelFns=function(t,e,r){var n=t._id.charAt(0),i="boundaries"!==t.tickson&&"outside"===t.ticks,o=0,l=0;if(i&&(o+=t.ticklen),r&&"outside"===t.ticks){var c=s.deg2rad(r);o=t.ticklen*Math.cos(c)+1,l=t.ticklen*Math.sin(c)}t.showticklabels&&(i||t.showline)&&(o+=.2*t.tickfont.size);var u,h,f,p,d={labelStandoff:o+=(t.linewidth||1)/2,labelShift:l};return"x"===n?(p="bottom"===t.side?1:-1,u=l*p,h=e+o*p,f="bottom"===t.side?1:-.2,d.xFn=function(t){return t.dx+u},d.yFn=function(t){return t.dy+h+t.fontSize*f},d.anchorFn=function(t,e){return a(e)&&0!==e&&180!==e?e*p<0?"end":"start":"middle"},d.heightFn=function(e,r,n){return r<-60||r>60?-.5*n:"top"===t.side?-n:0}):"y"===n&&(p="right"===t.side?1:-1,u=o,h=-l*p,f=90===Math.abs(t.tickangle)?.5:0,d.xFn=function(t){return t.dx+e+(u+t.fontSize*f)*p},d.yFn=function(t){return t.dy+h+t.fontSize*T},d.anchorFn=function(e,r){return a(r)&&90===Math.abs(r)?"middle":"right"===t.side?"start":"end"},d.heightFn=function(e,r,n){return(r*="left"===t.side?1:-1)<-30?-n:r<30?-.5*n:0}),d},E.drawTicks=function(t,e,r){r=r||{};var n=e._id+"tick",a=r.layer.selectAll("path."+n).data(e.ticks?r.vals:[],J);a.exit().remove(),a.enter().append("path").classed(n,1).classed("ticks",1).classed("crisp",!1!==r.crisp).call(u.stroke,e.tickcolor).style("stroke-width",h.crispRound(t,e.tickwidth,1)+"px").attr("d",r.path),a.attr("transform",r.transFn)},E.drawGrid=function(t,e,r){r=r||{};var n=e._id+"grid",a=r.vals,i=r.counterAxis;if(!1===e.showgrid)a=[];else if(i&&E.shouldShowZeroLine(t,e,i))for(var o="array"===e.tickmode,s=0;s1)for(n=1;n2*o}(t,e)?"date":function(t){for(var e=Math.max(1,(t.length-1)/1e3),r=0,n=0,o={},s=0;s2*r}(t)?"category":function(t){if(!t)return!1;for(var e=0;en?1:-1:+(t.substr(1)||1)-+(e.substr(1)||1)},r.getAxisGroup=function(t,e){for(var r=t._axisMatchGroups,n=0;n0;o&&(a="array");var s,l=r("categoryorder",a);"array"===l&&(s=r("categoryarray")),o||"array"!==l||(l=e.categoryorder="trace"),"trace"===l?e._initialCategories=[]:"array"===l?e._initialCategories=s.slice():(s=function(t,e){var r,n,a,i=e.dataAttr||t._id.charAt(0),o={};if(e.axData)r=e.axData;else for(r=[],n=0;nl*x)||k)for(r=0;rz&&RP&&(P=R);p/=(P-C)/(2*O),C=c.l2r(C),P=c.l2r(P),c.range=c._input.range=S=0?Math.min(t,.9):1/(1/Math.max(t,-.3)+3.222))}function I(t,e,r,n,a){return t.append("path").attr("class","zoombox").style({fill:e>.2?"rgba(0,0,0,0)":"rgba(255,255,255,0)","stroke-width":0}).attr("transform","translate("+r+", "+n+")").attr("d",a+"Z")}function D(t,e,r){return t.append("path").attr("class","zoombox-corners").style({fill:c.background,stroke:c.defaultLine,"stroke-width":1,opacity:0}).attr("transform","translate("+e+", "+r+")").attr("d","M0,0Z")}function R(t,e,r,n,a,i){t.attr("d",n+"M"+r.l+","+r.t+"v"+r.h+"h"+r.w+"v-"+r.h+"h-"+r.w+"Z"),F(t,e,a,i)}function F(t,e,r,n){r||(t.transition().style("fill",n>.2?"rgba(0,0,0,0.4)":"rgba(255,255,255,0.3)").duration(200),e.transition().style("opacity",1).duration(200))}function B(t){n.select(t).selectAll(".zoombox,.js-zoombox-backdrop,.js-zoombox-menu,.zoombox-corners").remove()}function N(t){S&&t.data&&t._context.showTips&&(s.notifier(s._(t,"Double-click to zoom back out"),"long"),S=!1)}function j(t){return"lasso"===t||"select"===t}function V(t){var e=Math.floor(Math.min(t.b-t.t,t.r-t.l,A)/2);return"M"+(t.l-3.5)+","+(t.t-.5+e)+"h3v"+-e+"h"+e+"v-3h-"+(e+3)+"ZM"+(t.r+3.5)+","+(t.t-.5+e)+"h-3v"+-e+"h"+-e+"v-3h"+(e+3)+"ZM"+(t.r+3.5)+","+(t.b+.5-e)+"h-3v"+e+"h"+-e+"v3h"+(e+3)+"ZM"+(t.l-3.5)+","+(t.b+.5-e)+"h3v"+e+"h"+e+"v3h-"+(e+3)+"Z"}function U(t,e,r,n){for(var a,i,o,l,c=!1,u={},h={},f=0;f-1&&w(a,t,X,Z,e.id,St),i.indexOf("event")>-1&&h.click(t,a,e.id);else if(1===r&&pt){var s=S?G:F,c="s"===S||"w"===E?0:1,u=s._name+".range["+c+"]",f=function(t,e){var r,a=t.range[e],i=Math.abs(a-t.range[1-e]);return"date"===t.type?a:"log"===t.type?(r=Math.ceil(Math.max(0,-Math.log(i)/Math.LN10))+3,n.format("."+r+"g")(Math.pow(10,a))):(r=Math.floor(Math.log(Math.abs(a))/Math.LN10)-Math.floor(Math.log(i)/Math.LN10)+4,n.format("."+String(r)+"g")(a))}(s,c),p="left",d="middle";if(s.fixedrange)return;S?(d="n"===S?"top":"bottom","right"===s.side&&(p="right")):"e"===E&&(p="right"),t._context.showAxisRangeEntryBoxes&&n.select(vt).call(l.makeEditable,{gd:t,immediate:!0,background:t._fullLayout.paper_bgcolor,text:String(f),fill:s.tickfont?s.tickfont.color:"#444",horizontalAlign:p,verticalAlign:d}).on("edit",function(e){var r=s.d2r(e);void 0!==r&&o.call("_guiRelayout",t,u,r)})}}function Ct(e,r){if(t._transitioningWithDuration)return!1;var n=Math.max(0,Math.min(Q,e+mt)),a=Math.max(0,Math.min($,r+yt)),i=Math.abs(n-mt),o=Math.abs(a-yt);function s(){kt="",xt.r=xt.l,xt.t=xt.b,Mt.attr("d","M0,0Z")}if(xt.l=Math.min(mt,n),xt.r=Math.max(mt,n),xt.t=Math.min(yt,a),xt.b=Math.max(yt,a),tt.isSubplotConstrained)i>A||o>A?(kt="xy",i/Q>o/$?(o=i*$/Q,yt>a?xt.t=yt-o:xt.b=yt+o):(i=o*Q/$,mt>n?xt.l=mt-i:xt.r=mt+i),Mt.attr("d",V(xt))):s();else if(et.isSubplotConstrained)if(i>A||o>A){kt="xy";var l=Math.min(xt.l/Q,($-xt.b)/$),c=Math.max(xt.r/Q,($-xt.t)/$);xt.l=l*Q,xt.r=c*Q,xt.b=(1-l)*$,xt.t=(1-c)*$,Mt.attr("d",V(xt))}else s();else!nt||og[1]-1/4096&&(e.domain=s),a.noneOrAll(t.domain,e.domain,s)}return r("layer"),e}},{"../../lib":717,"fast-isnumeric":228}],781:[function(t,e,r){"use strict";var n=t("../../constants/alignment").FROM_BL;e.exports=function(t,e,r){void 0===r&&(r=n[t.constraintoward||"center"]);var a=[t.r2l(t.range[0]),t.r2l(t.range[1])],i=a[0]+(a[1]-a[0])*r;t.range=t._input.range=[t.l2r(i+(a[0]-i)*e),t.l2r(i+(a[1]-i)*e)]}},{"../../constants/alignment":686}],782:[function(t,e,r){"use strict";var n=t("polybooljs"),a=t("../../registry"),i=t("../../components/color"),o=t("../../components/fx"),s=t("../../lib"),l=t("../../lib/polygon"),c=t("../../lib/throttle"),u=t("../../components/fx/helpers").makeEventData,h=t("./axis_ids").getFromId,f=t("../../lib/clear_gl_canvases"),p=t("../../plot_api/subroutines").redrawReglTraces,d=t("./constants"),g=d.MINSELECT,v=l.filter,m=l.tester;function y(t){return t._id}function x(t,e,r,n,a,i,o){var s,l,c,u,h,f,p,d,g,v=e._hoverdata,m=e._fullLayout.clickmode.indexOf("event")>-1,y=[];if(function(t){return t&&Array.isArray(t)&&!0!==t[0].hoverOnBox}(v)){k(t,e,i);var x=function(t,e){var r,n,a=t[0],i=-1,o=[];for(n=0;n0?function(t,e){var r,n,a,i=[];for(a=0;a0&&i.push(r);if(1===i.length&&i[0]===e.searchInfo&&(n=e.searchInfo.cd[0].trace).selectedpoints.length===e.pointNumbers.length){for(a=0;a1)return!1;if((a+=r.selectedpoints.length)>1)return!1}return 1===a}(s)&&(f=S(x))){for(o&&o.remove(),g=0;g0?"M"+a.join("M")+"Z":"M0,0Z",e.attr("d",n)}function S(t){var e=t.searchInfo.cd[0].trace,r=t.pointNumber,n=t.pointNumbers,a=n.length>0?n[0]:r;return!!e.selectedpoints&&e.selectedpoints.indexOf(a)>-1}function E(t,e,r){var n,i,o,s;for(n=0;n-1&&x(e,S,a.xaxes,a.yaxes,a.subplot,a,G),"event"===r&&S.emit("plotly_selected",void 0);o.click(S,e)}).catch(s.error)},a.doneFn=function(){W.remove(),c.done(X).then(function(){c.clear(X),a.gd.emit("plotly_selected",_),p&&a.selectionDefs&&(p.subtract=H,a.selectionDefs.push(p),a.mergedPolygons.length=0,[].push.apply(a.mergedPolygons,f)),a.doneFnCompleted&&a.doneFnCompleted(Z)}).catch(s.error)}},clearSelect:C,selectOnClick:x}},{"../../components/color":592,"../../components/fx":630,"../../components/fx/helpers":627,"../../lib":717,"../../lib/clear_gl_canvases":702,"../../lib/polygon":729,"../../lib/throttle":742,"../../plot_api/subroutines":756,"../../registry":846,"./axis_ids":768,"./constants":771,polybooljs:475}],783:[function(t,e,r){"use strict";var n=t("d3"),a=t("fast-isnumeric"),i=t("../../lib"),o=i.cleanNumber,s=i.ms2DateTime,l=i.dateTime2ms,c=i.ensureNumber,u=i.isArrayOrTypedArray,h=t("../../constants/numerical"),f=h.FP_SAFE,p=h.BADNUM,d=h.LOG_CLIP,g=t("./constants"),v=t("./axis_ids");function m(t){return Math.pow(10,t)}function y(t){return null!=t}e.exports=function(t,e){e=e||{};var r=t._id||"x",h=r.charAt(0);function x(e,r){if(e>0)return Math.log(e)/Math.LN10;if(e<=0&&r&&t.range&&2===t.range.length){var n=t.range[0],a=t.range[1];return.5*(n+a-2*d*Math.abs(n-a))}return p}function b(e,r,n){var o=l(e,n||t.calendar);if(o===p){if(!a(e))return p;e=+e;var s=Math.floor(10*i.mod(e+.05,1)),c=Math.round(e-s/10);o=l(new Date(c))+s/10}return o}function _(e,r,n){return s(e,r,n||t.calendar)}function w(e){return t._categories[Math.round(e)]}function k(e){if(y(e)){if(void 0===t._categoriesMap&&(t._categoriesMap={}),void 0!==t._categoriesMap[e])return t._categoriesMap[e];t._categories.push("number"==typeof e?String(e):e);var r=t._categories.length-1;return t._categoriesMap[e]=r,r}return p}function T(e){if(t._categoriesMap)return t._categoriesMap[e]}function M(t){var e=T(t);return void 0!==e?e:a(t)?+t:void 0}function A(e){return a(e)?n.round(t._b+t._m*e,2):p}function S(e){return(e-t._b)/t._m}t.c2l="log"===t.type?x:c,t.l2c="log"===t.type?m:c,t.l2p=A,t.p2l=S,t.c2p="log"===t.type?function(t,e){return A(x(t,e))}:A,t.p2c="log"===t.type?function(t){return m(S(t))}:S,-1!==["linear","-"].indexOf(t.type)?(t.d2r=t.r2d=t.d2c=t.r2c=t.d2l=t.r2l=o,t.c2d=t.c2r=t.l2d=t.l2r=c,t.d2p=t.r2p=function(e){return t.l2p(o(e))},t.p2d=t.p2r=S,t.cleanPos=c):"log"===t.type?(t.d2r=t.d2l=function(t,e){return x(o(t),e)},t.r2d=t.r2c=function(t){return m(o(t))},t.d2c=t.r2l=o,t.c2d=t.l2r=c,t.c2r=x,t.l2d=m,t.d2p=function(e,r){return t.l2p(t.d2r(e,r))},t.p2d=function(t){return m(S(t))},t.r2p=function(e){return t.l2p(o(e))},t.p2r=S,t.cleanPos=c):"date"===t.type?(t.d2r=t.r2d=i.identity,t.d2c=t.r2c=t.d2l=t.r2l=b,t.c2d=t.c2r=t.l2d=t.l2r=_,t.d2p=t.r2p=function(e,r,n){return t.l2p(b(e,0,n))},t.p2d=t.p2r=function(t,e,r){return _(S(t),e,r)},t.cleanPos=function(e){return i.cleanDate(e,p,t.calendar)}):"category"===t.type?(t.d2c=t.d2l=k,t.r2d=t.c2d=t.l2d=w,t.d2r=t.d2l_noadd=M,t.r2c=function(e){var r=M(e);return void 0!==r?r:t.fraction2r(.5)},t.l2r=t.c2r=c,t.r2l=M,t.d2p=function(e){return t.l2p(t.r2c(e))},t.p2d=function(t){return w(S(t))},t.r2p=t.d2p,t.p2r=S,t.cleanPos=function(t){return"string"==typeof t&&""!==t?t:c(t)}):"multicategory"===t.type&&(t.r2d=t.c2d=t.l2d=w,t.d2r=t.d2l_noadd=M,t.r2c=function(e){var r=M(e);return void 0!==r?r:t.fraction2r(.5)},t.r2c_just_indices=T,t.l2r=t.c2r=c,t.r2l=M,t.d2p=function(e){return t.l2p(t.r2c(e))},t.p2d=function(t){return w(S(t))},t.r2p=t.d2p,t.p2r=S,t.cleanPos=function(t){return Array.isArray(t)||"string"==typeof t&&""!==t?t:c(t)},t.setupMultiCategory=function(n){var a,o,s=t._traceIndices,l=e._axisMatchGroups;if(l&&l.length&&0===t._categories.length)for(a=0;af&&(s[n]=f),s[0]===s[1]){var c=Math.max(1,Math.abs(1e-6*s[0]));s[0]-=c,s[1]+=c}}else i.nestedProperty(t,e).set(o)},t.setScale=function(r){var n=e._size;if(t.overlaying){var a=v.getFromId({_fullLayout:e},t.overlaying);t.domain=a.domain}var i=r&&t._r?"_r":"range",o=t.calendar;t.cleanRange(i);var s=t.r2l(t[i][0],o),l=t.r2l(t[i][1],o);if("y"===h?(t._offset=n.t+(1-t.domain[1])*n.h,t._length=n.h*(t.domain[1]-t.domain[0]),t._m=t._length/(s-l),t._b=-t._m*l):(t._offset=n.l+t.domain[0]*n.w,t._length=n.w*(t.domain[1]-t.domain[0]),t._m=t._length/(l-s),t._b=-t._m*s),!isFinite(t._m)||!isFinite(t._b)||t._length<0)throw e._replotting=!1,new Error("Something went wrong with axis scaling")},t.makeCalcdata=function(e,r){var n,a,o,s,l=t.type,c="date"===l&&e[r+"calendar"];if(r in e){if(n=e[r],s=e._length||i.minRowLength(n),i.isTypedArray(n)&&("linear"===l||"log"===l)){if(s===n.length)return n;if(n.subarray)return n.subarray(0,s)}if("multicategory"===l)return function(t,e){for(var r=new Array(e),n=0;nr.duration?(function(){for(var r={},n=0;n rect").call(o.setTranslate,0,0).call(o.setScale,1,1),t.plot.call(o.setTranslate,e._offset,r._offset).call(o.setScale,1,1);var n=t.plot.selectAll(".scatterlayer .trace");n.selectAll(".point").call(o.setPointGroupScale,1,1),n.selectAll(".textpoint").call(o.setTextPointsScale,1,1),n.call(o.hideOutsideRangePoints,t)}function v(e,r){var n=e.plotinfo,a=n.xaxis,l=n.yaxis,c=a._length,u=l._length,h=!!e.xr1,f=!!e.yr1,p=[];if(h){var d=i.simpleMap(e.xr0,a.r2l),g=i.simpleMap(e.xr1,a.r2l),v=d[1]-d[0],m=g[1]-g[0];p[0]=(d[0]*(1-r)+r*g[0]-d[0])/(d[1]-d[0])*c,p[2]=c*(1-r+r*m/v),a.range[0]=a.l2r(d[0]*(1-r)+r*g[0]),a.range[1]=a.l2r(d[1]*(1-r)+r*g[1])}else p[0]=0,p[2]=c;if(f){var y=i.simpleMap(e.yr0,l.r2l),x=i.simpleMap(e.yr1,l.r2l),b=y[1]-y[0],_=x[1]-x[0];p[1]=(y[1]*(1-r)+r*x[1]-y[1])/(y[0]-y[1])*u,p[3]=u*(1-r+r*_/b),l.range[0]=a.l2r(y[0]*(1-r)+r*x[0]),l.range[1]=l.l2r(y[1]*(1-r)+r*x[1])}else p[1]=0,p[3]=u;s.drawOne(t,a,{skipTitle:!0}),s.drawOne(t,l,{skipTitle:!0}),s.redrawComponents(t,[a._id,l._id]);var w=h?c/p[2]:1,k=f?u/p[3]:1,T=h?p[0]:0,M=f?p[1]:0,A=h?p[0]/p[2]*c:0,S=f?p[1]/p[3]*u:0,E=a._offset-A,L=l._offset-S;n.clipRect.call(o.setTranslate,T,M).call(o.setScale,1/w,1/k),n.plot.call(o.setTranslate,E,L).call(o.setScale,w,k),o.setPointGroupScale(n.zoomScalePts,1/w,1/k),o.setTextPointsScale(n.zoomScaleTxt,1/w,1/k)}s.redrawComponents(t)}},{"../../components/drawing":613,"../../lib":717,"../../registry":846,"./axes":765,d3:165}],788:[function(t,e,r){"use strict";var n=t("../../registry").traceIs,a=t("./axis_autotype");function i(t){return{v:"x",h:"y"}[t.orientation||"v"]}function o(t,e){var r=i(t),a=n(t,"box-violin"),o=n(t._fullInput||{},"candlestick");return a&&!o&&e===r&&void 0===t[r]&&void 0===t[r+"0"]}e.exports=function(t,e,r,s){"-"===r("type",(s.splomStash||{}).type)&&(!function(t,e){if("-"!==t.type)return;var r,s=t._id,l=s.charAt(0);-1!==s.indexOf("scene")&&(s=l);var c=function(t,e,r){for(var n=0;n0&&(a["_"+r+"axes"]||{})[e])return a;if((a[r+"axis"]||r)===e){if(o(a,r))return a;if((a[r]||[]).length||a[r+"0"])return a}}}(e,s,l);if(!c)return;if("histogram"===c.type&&l==={v:"y",h:"x"}[c.orientation||"v"])return void(t.type="linear");var u=l+"calendar",h=c[u],f={noMultiCategory:!n(c,"cartesian")||n(c,"noMultiCategory")};"box"===c.type&&c._hasPreCompStats&&l==={h:"x",v:"y"}[c.orientation||"v"]&&(f.noMultiCategory=!0);if(o(c,l)){var p=i(c),d=[];for(r=0;r0?".":"")+i;a.isPlainObject(o)?l(o,e,s,n+1):e(s,i,o)}})}r.manageCommandObserver=function(t,e,n,o){var s={},l=!0;e&&e._commandObserver&&(s=e._commandObserver),s.cache||(s.cache={}),s.lookupTable={};var c=r.hasSimpleAPICommandBindings(t,n,s.lookupTable);if(e&&e._commandObserver){if(c)return s;if(e._commandObserver.remove)return e._commandObserver.remove(),e._commandObserver=null,s}if(c){i(t,c,s.cache),s.check=function(){if(l){var e=i(t,c,s.cache);return e.changed&&o&&void 0!==s.lookupTable[e.value]&&(s.disable(),Promise.resolve(o({value:e.value,type:c.type,prop:c.prop,traces:c.traces,index:s.lookupTable[e.value]})).then(s.enable,s.enable)),e.changed}};for(var u=["plotly_relayout","plotly_redraw","plotly_restyle","plotly_update","plotly_animatingframe","plotly_afterplot"],h=0;h0&&a<0&&(a+=360);var s=(a-n)/4;return{type:"Polygon",coordinates:[[[n,i],[n,o],[n+s,o],[n+2*s,o],[n+3*s,o],[a,o],[a,i],[a-s,i],[a-2*s,i],[a-3*s,i],[n,i]]]}}e.exports=function(t){return new b(t)},_.plot=function(t,e,r){var n=this,a=e[this.id],i=[],o=!1;for(var s in v.layerNameToAdjective)if("frame"!==s&&a["show"+s]){o=!0;break}for(var l=0;l0&&i._module.calcGeoJSON(a,e)}if(!this.updateProjection(t,e)){this.viewInitial&&this.scope===r.scope||this.saveViewInitial(r),this.scope=r.scope,this.updateBaseLayers(e,r),this.updateDims(e,r),this.updateFx(e,r),c.generalUpdatePerTraceModule(this.graphDiv,this,t,r);var o=this.layers.frontplot.select(".scatterlayer");this.dataPoints.point=o.selectAll(".point"),this.dataPoints.text=o.selectAll("text"),this.dataPaths.line=o.selectAll(".js-line");var s=this.layers.backplot.select(".choroplethlayer");this.dataPaths.choropleth=s.selectAll("path"),this.render()}},_.updateProjection=function(t,e){var r=this.graphDiv,o=e[this.id],s=e._size,l=o.domain,c=o.projection,u=o.lonaxis,f=o.lataxis,p=u._ax,d=f._ax,g=this.projection=function(t){for(var e=t.projection.type,r=n.geo[v.projNames[e]](),a=t._isClipped?v.lonaxisSpan[e]/2:null,i=["center","rotate","parallels","clipExtent"],o=function(t){return t?r:[]},s=0;sa*Math.PI/180}return!1},r.getPath=function(){return n.geo.path().projection(r)},r.getBounds=function(t){return r.getPath().bounds(t)},r.fitExtent=function(t,e){var n=t[1][0]-t[0][0],a=t[1][1]-t[0][1],i=r.clipExtent&&r.clipExtent();r.scale(150).translate([0,0]),i&&r.clipExtent(null);var o=r.getBounds(e),s=Math.min(n/(o[1][0]-o[0][0]),a/(o[1][1]-o[0][1])),l=+t[0][0]+(n-s*(o[1][0]+o[0][0]))/2,c=+t[0][1]+(a-s*(o[1][1]+o[0][1]))/2;return i&&r.clipExtent(i),r.scale(150*s).translate([l,c])},r.precision(v.precision),a&&r.clipAngle(a-v.clipPad);return r}(o),m=[[s.l+s.w*l.x[0],s.t+s.h*(1-l.y[1])],[s.l+s.w*l.x[1],s.t+s.h*(1-l.y[0])]],y=o.center||{},x=c.rotation||{},b=u.range||[],_=f.range||[];if(o.fitbounds){p._length=m[1][0]-m[0][0],d._length=m[1][1]-m[0][1],p.range=h(r,p),d.range=h(r,d);var k=(p.range[0]+p.range[1])/2,T=(d.range[0]+d.range[1])/2;if(o._isScoped)y={lon:k,lat:T};else if(o._isClipped){y={lon:k,lat:T},x={lon:k,lat:T,roll:x.roll};var M=c.type,A=v.lonaxisSpan[M]/2||180,S=v.lataxisSpan[M]/2||180;b=[k-A,k+A],_=[T-S,T+S]}else y={lon:k,lat:T},x={lon:k,lat:x.lat,roll:x.roll}}g.center([y.lon-x.lon,y.lat-x.lat]).rotate([-x.lon,-x.lat,x.roll]).parallels(c.parallels);var E=w(b,_);g.fitExtent(m,E);var L=this.bounds=g.getBounds(E),C=this.fitScale=g.scale(),P=g.translate();if(!isFinite(L[0][0])||!isFinite(L[0][1])||!isFinite(L[1][0])||!isFinite(L[1][1])||isNaN(P[0])||isNaN(P[0])){for(var O=["fitbounds","projection.rotation","center","lonaxis.range","lataxis.range"],z="Invalid geo settings, relayout'ing to default view.",I={},D=0;D-1&&d(n.event,i,[r.xaxis],[r.yaxis],r.id,h),c.indexOf("event")>-1&&l.click(i,n.event))})}function v(t){return r.projection.invert([t[0]+r.xaxis._offset,t[1]+r.yaxis._offset])}},_.makeFramework=function(){var t=this,e=t.graphDiv,r=e._fullLayout,a="clip"+r._uid+t.id;t.clipDef=r._clips.append("clipPath").attr("id",a),t.clipRect=t.clipDef.append("rect"),t.framework=n.select(t.container).append("g").attr("class","geo "+t.id).call(s.setClipUrl,a,e),t.project=function(e){var r=t.projection(e);return r?[r[0]-t.xaxis._offset,r[1]-t.yaxis._offset]:[null,null]},t.xaxis={_id:"x",c2p:function(e){return t.project(e)[0]}},t.yaxis={_id:"y",c2p:function(e){return t.project(e)[1]}},t.mockAxis={type:"linear",showexponent:"all",exponentformat:"B"},u.setConvert(t.mockAxis,r)},_.saveViewInitial=function(t){var e,r=t.center||{},n=t.projection,a=n.rotation||{};this.viewInitial={fitbounds:t.fitbounds,"projection.scale":n.scale},e=t._isScoped?{"center.lon":r.lon,"center.lat":r.lat}:t._isClipped?{"projection.rotation.lon":a.lon,"projection.rotation.lat":a.lat}:{"center.lon":r.lon,"center.lat":r.lat,"projection.rotation.lon":a.lon},i.extendFlat(this.viewInitial,e)},_.render=function(){var t,e=this.projection,r=e.getPath();function n(t){var r=e(t.lonlat);return r?"translate("+r[0]+","+r[1]+")":null}function a(t){return e.isLonLatOverEdges(t.lonlat)?"none":null}for(t in this.basePaths)this.basePaths[t].attr("d",r);for(t in this.dataPaths)this.dataPaths[t].attr("d",function(t){return r(t.geojson)});for(t in this.dataPoints)this.dataPoints[t].attr("display",a).attr("transform",n)}},{"../../components/color":592,"../../components/dragelement":610,"../../components/drawing":613,"../../components/fx":630,"../../lib":717,"../../lib/geo_location_utils":711,"../../lib/topojson_utils":744,"../../registry":846,"../cartesian/autorange":764,"../cartesian/axes":765,"../cartesian/select":782,"../plots":826,"./constants":793,"./projections":798,"./zoom":799,d3:165,"topojson-client":539}],795:[function(t,e,r){"use strict";var n=t("../../plots/get_data").getSubplotCalcData,a=t("../../lib").counterRegex,i=t("./geo"),o="geo",s=a(o),l={};l[o]={valType:"subplotid",dflt:o,editType:"calc"},e.exports={attr:o,name:o,idRoot:o,idRegex:s,attrRegex:s,attributes:l,layoutAttributes:t("./layout_attributes"),supplyLayoutDefaults:t("./layout_defaults"),plot:function(t){for(var e=t._fullLayout,r=t.calcdata,a=e._subplots[o],s=0;s0&&C<0&&(C+=360);var P,O,z,I=(L+C)/2;if(!p){var D=d?h.projRotate:[I,0,0];P=r("projection.rotation.lon",D[0]),r("projection.rotation.lat",D[1]),r("projection.rotation.roll",D[2]),r("showcoastlines",!d&&y)&&(r("coastlinecolor"),r("coastlinewidth")),r("showocean",!!y&&void 0)&&r("oceancolor")}(p?(O=-96.6,z=38.7):(O=d?I:P,z=(E[0]+E[1])/2),r("center.lon",O),r("center.lat",z),g)&&r("projection.parallels",h.projParallels||[0,60]);r("projection.scale"),r("showland",!!y&&void 0)&&r("landcolor"),r("showlakes",!!y&&void 0)&&r("lakecolor"),r("showrivers",!!y&&void 0)&&(r("rivercolor"),r("riverwidth")),r("showcountries",d&&"usa"!==u&&y)&&(r("countrycolor"),r("countrywidth")),("usa"===u||"north america"===u&&50===c)&&(r("showsubunits",y),r("subunitcolor"),r("subunitwidth")),d||r("showframe",y)&&(r("framecolor"),r("framewidth")),r("bgcolor"),r("fitbounds")&&(delete e.projection.scale,d?(delete e.center.lon,delete e.center.lat):v?(delete e.center.lon,delete e.center.lat,delete e.projection.rotation.lon,delete e.projection.rotation.lat,delete e.lonaxis.range,delete e.lataxis.range):(delete e.center.lon,delete e.center.lat,delete e.projection.rotation.lon))}e.exports=function(t,e,r){a(t,e,r,{type:"geo",attributes:s,handleDefaults:c,fullData:r,partition:"y"})}},{"../../lib":717,"../get_data":800,"../subplot_defaults":840,"./constants":793,"./layout_attributes":796}],798:[function(t,e,r){"use strict";e.exports=function(t){function e(t,e){return{type:"Feature",id:t.id,properties:t.properties,geometry:r(t.geometry,e)}}function r(e,n){if(!e)return null;if("GeometryCollection"===e.type)return{type:"GeometryCollection",geometries:object.geometries.map(function(t){return r(t,n)})};if(!c.hasOwnProperty(e.type))return null;var a=c[e.type];return t.geo.stream(e,n(a)),a.result()}t.geo.project=function(t,e){var a=e.stream;if(!a)throw new Error("not yet supported");return(t&&n.hasOwnProperty(t.type)?n[t.type]:r)(t,a)};var n={Feature:e,FeatureCollection:function(t,r){return{type:"FeatureCollection",features:t.features.map(function(t){return e(t,r)})}}},a=[],i=[],o={point:function(t,e){a.push([t,e])},result:function(){var t=a.length?a.length<2?{type:"Point",coordinates:a[0]}:{type:"MultiPoint",coordinates:a}:null;return a=[],t}},s={lineStart:u,point:function(t,e){a.push([t,e])},lineEnd:function(){a.length&&(i.push(a),a=[])},result:function(){var t=i.length?i.length<2?{type:"LineString",coordinates:i[0]}:{type:"MultiLineString",coordinates:i}:null;return i=[],t}},l={polygonStart:u,lineStart:u,point:function(t,e){a.push([t,e])},lineEnd:function(){var t=a.length;if(t){do{a.push(a[0].slice())}while(++t<4);i.push(a),a=[]}},polygonEnd:u,result:function(){if(!i.length)return null;var t=[],e=[];return i.forEach(function(r){!function(t){if((e=t.length)<4)return!1;for(var e,r=0,n=t[e-1][1]*t[0][0]-t[e-1][0]*t[0][1];++rn^p>n&&r<(f-c)*(n-u)/(p-u)+c&&(a=!a)}return a}(t[0],r))return t.push(e),!0})||t.push([e])}),i=[],t.length?t.length>1?{type:"MultiPolygon",coordinates:t}:{type:"Polygon",coordinates:t[0]}:null}},c={Point:o,MultiPoint:o,LineString:s,MultiLineString:s,Polygon:l,MultiPolygon:l,Sphere:l};function u(){}var h=1e-6,f=h*h,p=Math.PI,d=p/2,g=(Math.sqrt(p),p/180),v=180/p;function m(t){return t>1?d:t<-1?-d:Math.asin(t)}function y(t){return t>1?0:t<-1?p:Math.acos(t)}var x=t.geo.projection,b=t.geo.projectionMutator;function _(t,e){var r=(2+d)*Math.sin(e);e/=2;for(var n=0,a=1/0;n<10&&Math.abs(a)>h;n++){var i=Math.cos(e);e-=a=(e+Math.sin(e)*(i+2)-r)/(2*i*(1+i))}return[2/Math.sqrt(p*(4+p))*t*(1+Math.cos(e)),2*Math.sqrt(p/(4+p))*Math.sin(e)]}t.geo.interrupt=function(e){var r,n=[[[[-p,0],[0,d],[p,0]]],[[[-p,0],[0,-d],[p,0]]]];function a(t,r){for(var a=r<0?-1:1,i=n[+(r<0)],o=0,s=i.length-1;oi[o][2][0];++o);var l=e(t-i[o][1][0],r);return l[0]+=e(i[o][1][0],a*r>a*i[o][0][1]?i[o][0][1]:r)[0],l}e.invert&&(a.invert=function(t,i){for(var o=r[+(i<0)],s=n[+(i<0)],c=0,u=o.length;c=0;--a){var o=n[1][a],l=180*o[0][0]/p,c=180*o[0][1]/p,u=180*o[1][1]/p,h=180*o[2][0]/p,f=180*o[2][1]/p;r.push(s([[h-e,f-e],[h-e,u+e],[l+e,u+e],[l+e,c-e]],30))}return{type:"Polygon",coordinates:[t.merge(r)]}}(),l)},a},i.lobes=function(t){return arguments.length?(n=t.map(function(t){return t.map(function(t){return[[t[0][0]*p/180,t[0][1]*p/180],[t[1][0]*p/180,t[1][1]*p/180],[t[2][0]*p/180,t[2][1]*p/180]]})}),r=n.map(function(t){return t.map(function(t){var r,n=e(t[0][0],t[0][1])[0],a=e(t[2][0],t[2][1])[0],i=e(t[1][0],t[0][1])[1],o=e(t[1][0],t[1][1])[1];return i>o&&(r=i,i=o,o=r),[[n,i],[a,o]]})}),i):n.map(function(t){return t.map(function(t){return[[180*t[0][0]/p,180*t[0][1]/p],[180*t[1][0]/p,180*t[1][1]/p],[180*t[2][0]/p,180*t[2][1]/p]]})})},i},_.invert=function(t,e){var r=.5*e*Math.sqrt((4+p)/p),n=m(r),a=Math.cos(n);return[t/(2/Math.sqrt(p*(4+p))*(1+a)),m((n+r*(a+2))/(2+d))]},(t.geo.eckert4=function(){return x(_)}).raw=_;var w=t.geo.azimuthalEqualArea.raw;function k(t,e){if(arguments.length<2&&(e=t),1===e)return w;if(e===1/0)return T;function r(r,n){var a=w(r/e,n);return a[0]*=t,a}return r.invert=function(r,n){var a=w.invert(r/t,n);return a[0]*=e,a},r}function T(t,e){return[t*Math.cos(e)/Math.cos(e/=2),2*Math.sin(e)]}function M(t,e){return[3*t/(2*p)*Math.sqrt(p*p/3-e*e),e]}function A(t,e){return[t,1.25*Math.log(Math.tan(p/4+.4*e))]}function S(t){return function(e){var r,n=t*Math.sin(e),a=30;do{e-=r=(e+Math.sin(e)-n)/(1+Math.cos(e))}while(Math.abs(r)>h&&--a>0);return e/2}}T.invert=function(t,e){var r=2*m(e/2);return[t*Math.cos(r/2)/Math.cos(r),r]},(t.geo.hammer=function(){var t=2,e=b(k),r=e(t);return r.coefficient=function(r){return arguments.length?e(t=+r):t},r}).raw=k,M.invert=function(t,e){return[2/3*p*t/Math.sqrt(p*p/3-e*e),e]},(t.geo.kavrayskiy7=function(){return x(M)}).raw=M,A.invert=function(t,e){return[t,2.5*Math.atan(Math.exp(.8*e))-.625*p]},(t.geo.miller=function(){return x(A)}).raw=A,S(p);var E=function(t,e,r){var n=S(r);function a(r,a){return[t*r*Math.cos(a=n(a)),e*Math.sin(a)]}return a.invert=function(n,a){var i=m(a/e);return[n/(t*Math.cos(i)),m((2*i+Math.sin(2*i))/r)]},a}(Math.SQRT2/d,Math.SQRT2,p);function L(t,e){var r=e*e,n=r*r;return[t*(.8707-.131979*r+n*(n*(.003971*r-.001529*n)-.013791)),e*(1.007226+r*(.015085+n*(.028874*r-.044475-.005916*n)))]}(t.geo.mollweide=function(){return x(E)}).raw=E,L.invert=function(t,e){var r,n=e,a=25;do{var i=n*n,o=i*i;n-=r=(n*(1.007226+i*(.015085+o*(.028874*i-.044475-.005916*o)))-e)/(1.007226+i*(.045255+o*(.259866*i-.311325-.005916*11*o)))}while(Math.abs(r)>h&&--a>0);return[t/(.8707+(i=n*n)*(i*(i*i*i*(.003971-.001529*i)-.013791)-.131979)),n]},(t.geo.naturalEarth=function(){return x(L)}).raw=L;var C=[[.9986,-.062],[1,0],[.9986,.062],[.9954,.124],[.99,.186],[.9822,.248],[.973,.31],[.96,.372],[.9427,.434],[.9216,.4958],[.8962,.5571],[.8679,.6176],[.835,.6769],[.7986,.7346],[.7597,.7903],[.7186,.8435],[.6732,.8936],[.6213,.9394],[.5722,.9761],[.5322,1]];function P(t,e){var r,n=Math.min(18,36*Math.abs(e)/p),a=Math.floor(n),i=n-a,o=(r=C[a])[0],s=r[1],l=(r=C[++a])[0],c=r[1],u=(r=C[Math.min(19,++a)])[0],h=r[1];return[t*(l+i*(u-o)/2+i*i*(u-2*l+o)/2),(e>0?d:-d)*(c+i*(h-s)/2+i*i*(h-2*c+s)/2)]}function O(t,e){return[t*Math.cos(e),e]}function z(t,e){var r,n=Math.cos(e),a=(r=y(n*Math.cos(t/=2)))?r/Math.sin(r):1;return[2*n*Math.sin(t)*a,Math.sin(e)*a]}function I(t,e){var r=z(t,e);return[(r[0]+t/d)/2,(r[1]+e)/2]}C.forEach(function(t){t[1]*=1.0144}),P.invert=function(t,e){var r=e/d,n=90*r,a=Math.min(18,Math.abs(n/5)),i=Math.max(0,Math.floor(a));do{var o=C[i][1],s=C[i+1][1],l=C[Math.min(19,i+2)][1],c=l-o,u=l-2*s+o,h=2*(Math.abs(r)-s)/c,p=u/c,m=h*(1-p*h*(1-2*p*h));if(m>=0||1===i){n=(e>=0?5:-5)*(m+a);var y,x=50;do{m=(a=Math.min(18,Math.abs(n)/5))-(i=Math.floor(a)),o=C[i][1],s=C[i+1][1],l=C[Math.min(19,i+2)][1],n-=(y=(e>=0?d:-d)*(s+m*(l-o)/2+m*m*(l-2*s+o)/2)-e)*v}while(Math.abs(y)>f&&--x>0);break}}while(--i>=0);var b=C[i][0],_=C[i+1][0],w=C[Math.min(19,i+2)][0];return[t/(_+m*(w-b)/2+m*m*(w-2*_+b)/2),n*g]},(t.geo.robinson=function(){return x(P)}).raw=P,O.invert=function(t,e){return[t/Math.cos(e),e]},(t.geo.sinusoidal=function(){return x(O)}).raw=O,z.invert=function(t,e){if(!(t*t+4*e*e>p*p+h)){var r=t,n=e,a=25;do{var i,o=Math.sin(r),s=Math.sin(r/2),l=Math.cos(r/2),c=Math.sin(n),u=Math.cos(n),f=Math.sin(2*n),d=c*c,g=u*u,v=s*s,m=1-g*l*l,x=m?y(u*l)*Math.sqrt(i=1/m):i=0,b=2*x*u*s-t,_=x*c-e,w=i*(g*v+x*u*l*d),k=i*(.5*o*f-2*x*c*s),T=.25*i*(f*s-x*c*g*o),M=i*(d*l+x*v*u),A=k*T-M*w;if(!A)break;var S=(_*k-b*M)/A,E=(b*T-_*w)/A;r-=S,n-=E}while((Math.abs(S)>h||Math.abs(E)>h)&&--a>0);return[r,n]}},(t.geo.aitoff=function(){return x(z)}).raw=z,I.invert=function(t,e){var r=t,n=e,a=25;do{var i,o=Math.cos(n),s=Math.sin(n),l=Math.sin(2*n),c=s*s,u=o*o,f=Math.sin(r),p=Math.cos(r/2),g=Math.sin(r/2),v=g*g,m=1-u*p*p,x=m?y(o*p)*Math.sqrt(i=1/m):i=0,b=.5*(2*x*o*g+r/d)-t,_=.5*(x*s+n)-e,w=.5*i*(u*v+x*o*p*c)+.5/d,k=i*(f*l/4-x*s*g),T=.125*i*(l*g-x*s*u*f),M=.5*i*(c*p+x*v*o)+.5,A=k*T-M*w,S=(_*k-b*M)/A,E=(b*T-_*w)/A;r-=S,n-=E}while((Math.abs(S)>h||Math.abs(E)>h)&&--a>0);return[r,n]},(t.geo.winkel3=function(){return x(I)}).raw=I}},{}],799:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../lib"),i=t("../../registry"),o=Math.PI/180,s=180/Math.PI,l={cursor:"pointer"},c={cursor:"auto"};function u(t,e){return n.behavior.zoom().translate(e.translate()).scale(e.scale())}function h(t,e,r){var n=t.id,o=t.graphDiv,s=o.layout,l=s[n],c=o._fullLayout,u=c[n],h={},f={};function p(t,e){h[n+"."+t]=a.nestedProperty(l,t).get(),i.call("_storeDirectGUIEdit",s,c._preGUI,h);var r=a.nestedProperty(u,t);r.get()!==e&&(r.set(e),a.nestedProperty(l,t).set(e),f[n+"."+t]=e)}r(p),p("projection.scale",e.scale()/t.fitScale),p("fitbounds",!1),o.emit("plotly_relayout",f)}function f(t,e){var r=u(0,e);function a(r){var n=e.invert(t.midPt);r("center.lon",n[0]),r("center.lat",n[1])}return r.on("zoomstart",function(){n.select(this).style(l)}).on("zoom",function(){e.scale(n.event.scale).translate(n.event.translate),t.render();var r=e.invert(t.midPt);t.graphDiv.emit("plotly_relayouting",{"geo.projection.scale":e.scale()/t.fitScale,"geo.center.lon":r[0],"geo.center.lat":r[1]})}).on("zoomend",function(){n.select(this).style(c),h(t,e,a)}),r}function p(t,e){var r,a,i,o,s,f,p,d,g,v=u(0,e),m=2;function y(t){return e.invert(t)}function x(r){var n=e.rotate(),a=e.invert(t.midPt);r("projection.rotation.lon",-n[0]),r("center.lon",a[0]),r("center.lat",a[1])}return v.on("zoomstart",function(){n.select(this).style(l),r=n.mouse(this),a=e.rotate(),i=e.translate(),o=a,s=y(r)}).on("zoom",function(){if(f=n.mouse(this),function(t){var r=y(t);if(!r)return!0;var n=e(r);return Math.abs(n[0]-t[0])>m||Math.abs(n[1]-t[1])>m}(r))return v.scale(e.scale()),void v.translate(e.translate());e.scale(n.event.scale),e.translate([i[0],n.event.translate[1]]),s?y(f)&&(d=y(f),p=[o[0]+(d[0]-s[0]),a[1],a[2]],e.rotate(p),o=p):s=y(r=f),g=!0,t.render();var l=e.rotate(),c=e.invert(t.midPt);t.graphDiv.emit("plotly_relayouting",{"geo.projection.scale":e.scale()/t.fitScale,"geo.center.lon":c[0],"geo.center.lat":c[1],"geo.projection.rotation.lon":-l[0]})}).on("zoomend",function(){n.select(this).style(c),g&&h(t,e,x)}),v}function d(t,e){var r,a={r:e.rotate(),k:e.scale()},i=u(0,e),f=function(t){var e=0,r=arguments.length,a=[];for(;++ed?(i=(h>0?90:-90)-p,a=0):(i=Math.asin(h/d)*s-p,a=Math.sqrt(d*d-h*h));var g=180-i-2*p,m=(Math.atan2(f,u)-Math.atan2(c,a))*s,x=(Math.atan2(f,u)-Math.atan2(c,-a))*s,b=v(r[0],r[1],i,m),_=v(r[0],r[1],g,x);return b<=_?[i,m,r[2]]:[g,x,r[2]]}(k,r,E);isFinite(T[0])&&isFinite(T[1])&&isFinite(T[2])||(T=E),e.rotate(T),E=T}}else r=g(e,A=b);f.of(this,arguments)({type:"zoom"})}),M=f.of(this,arguments),p++||M({type:"zoomstart"})}).on("zoomend",function(){var r;n.select(this).style(c),d.call(i,"zoom",null),r=f.of(this,arguments),--p||r({type:"zoomend"}),h(t,e,m)}).on("zoom.redraw",function(){t.render();var r=e.rotate();t.graphDiv.emit("plotly_relayouting",{"geo.projection.scale":e.scale()/t.fitScale,"geo.projection.rotation.lon":-r[0],"geo.projection.rotation.lat":-r[1]})}),n.rebind(i,f,"on")}function g(t,e){var r=t.invert(e);return r&&isFinite(r[0])&&isFinite(r[1])&&function(t){var e=t[0]*o,r=t[1]*o,n=Math.cos(r);return[n*Math.cos(e),n*Math.sin(e),Math.sin(r)]}(r)}function v(t,e,r,n){var a=m(r-t),i=m(n-e);return Math.sqrt(a*a+i*i)}function m(t){return(t%360+540)%360-180}function y(t,e,r){var n=r*o,a=t.slice(),i=0===e?1:0,s=2===e?1:2,l=Math.cos(n),c=Math.sin(n);return a[i]=t[i]*l-t[s]*c,a[s]=t[s]*l+t[i]*c,a}function x(t,e){for(var r=0,n=0,a=t.length;nMath.abs(s)?(c.boxEnd[1]=c.boxStart[1]+Math.abs(i)*_*(s>=0?1:-1),c.boxEnd[1]l[3]&&(c.boxEnd[1]=l[3],c.boxEnd[0]=c.boxStart[0]+(l[3]-c.boxStart[1])/Math.abs(_))):(c.boxEnd[0]=c.boxStart[0]+Math.abs(s)/_*(i>=0?1:-1),c.boxEnd[0]l[2]&&(c.boxEnd[0]=l[2],c.boxEnd[1]=c.boxStart[1]+(l[2]-c.boxStart[0])*Math.abs(_)))}}else c.boxEnabled?(i=c.boxStart[0]!==c.boxEnd[0],s=c.boxStart[1]!==c.boxEnd[1],i||s?(i&&(v(0,c.boxStart[0],c.boxEnd[0]),t.xaxis.autorange=!1),s&&(v(1,c.boxStart[1],c.boxEnd[1]),t.yaxis.autorange=!1),t.relayoutCallback()):t.glplot.setDirty(),c.boxEnabled=!1,c.boxInited=!1):c.boxInited&&(c.boxInited=!1);break;case"pan":c.boxEnabled=!1,c.boxInited=!1,e?(c.panning||(c.dragStart[0]=n,c.dragStart[1]=a),Math.abs(c.dragStart[0]-n).999&&(v="turntable"):v="turntable")}else v="turntable";r("dragmode",v),r("hovermode",n.getDfltFromLayout("hovermode"))}e.exports=function(t,e,r){var a=e._basePlotModules.length>1;o(t,e,r,{type:u,attributes:l,handleDefaults:h,fullLayout:e,font:e.font,fullData:r,getDfltFromLayout:function(e){if(!a)return n.validate(t[e],l[e])?t[e]:void 0},paper_bgcolor:e.paper_bgcolor,calendar:e.calendar})}},{"../../../components/color":592,"../../../lib":717,"../../../registry":846,"../../get_data":800,"../../subplot_defaults":840,"./axis_defaults":808,"./layout_attributes":811}],811:[function(t,e,r){"use strict";var n=t("./axis_attributes"),a=t("../../domain").attributes,i=t("../../../lib/extend").extendFlat,o=t("../../../lib").counterRegex;function s(t,e,r){return{x:{valType:"number",dflt:t,editType:"camera"},y:{valType:"number",dflt:e,editType:"camera"},z:{valType:"number",dflt:r,editType:"camera"},editType:"camera"}}e.exports={_arrayAttrRegexps:[o("scene",".annotations",!0)],bgcolor:{valType:"color",dflt:"rgba(0,0,0,0)",editType:"plot"},camera:{up:i(s(0,0,1),{}),center:i(s(0,0,0),{}),eye:i(s(1.25,1.25,1.25),{}),projection:{type:{valType:"enumerated",values:["perspective","orthographic"],dflt:"perspective",editType:"calc"},editType:"calc"},editType:"camera"},domain:a({name:"scene",editType:"plot"}),aspectmode:{valType:"enumerated",values:["auto","cube","data","manual"],dflt:"auto",editType:"plot",impliedEdits:{"aspectratio.x":void 0,"aspectratio.y":void 0,"aspectratio.z":void 0}},aspectratio:{x:{valType:"number",min:0,editType:"plot",impliedEdits:{"^aspectmode":"manual"}},y:{valType:"number",min:0,editType:"plot",impliedEdits:{"^aspectmode":"manual"}},z:{valType:"number",min:0,editType:"plot",impliedEdits:{"^aspectmode":"manual"}},editType:"plot",impliedEdits:{aspectmode:"manual"}},xaxis:n,yaxis:n,zaxis:n,dragmode:{valType:"enumerated",values:["orbit","turntable","zoom","pan",!1],editType:"plot"},hovermode:{valType:"enumerated",values:["closest",!1],dflt:"closest",editType:"modebar"},uirevision:{valType:"any",editType:"none"},editType:"plot",_deprecated:{cameraposition:{valType:"info_array",editType:"camera"}}}},{"../../../lib":717,"../../../lib/extend":708,"../../domain":790,"./axis_attributes":807}],812:[function(t,e,r){"use strict";var n=t("../../../lib/str2rgbarray"),a=["xaxis","yaxis","zaxis"];function i(){this.enabled=[!0,!0,!0],this.colors=[[0,0,0,1],[0,0,0,1],[0,0,0,1]],this.drawSides=[!0,!0,!0],this.lineWidth=[1,1,1]}i.prototype.merge=function(t){for(var e=0;e<3;++e){var r=t[a[e]];r.visible?(this.enabled[e]=r.showspikes,this.colors[e]=n(r.spikecolor),this.drawSides[e]=r.spikesides,this.lineWidth[e]=r.spikethickness):(this.enabled[e]=!1,this.drawSides[e]=!1)}},e.exports=function(t){var e=new i;return e.merge(t),e}},{"../../../lib/str2rgbarray":740}],813:[function(t,e,r){"use strict";e.exports=function(t){for(var e=t.axesOptions,r=t.glplot.axesPixels,s=t.fullSceneLayout,l=[[],[],[]],c=0;c<3;++c){var u=s[i[c]];if(u._length=(r[c].hi-r[c].lo)*r[c].pixelsPerDataUnit/t.dataScale[c],Math.abs(u._length)===1/0||isNaN(u._length))l[c]=[];else{u._input_range=u.range.slice(),u.range[0]=r[c].lo/t.dataScale[c],u.range[1]=r[c].hi/t.dataScale[c],u._m=1/(t.dataScale[c]*r[c].pixelsPerDataUnit),u.range[0]===u.range[1]&&(u.range[0]-=1,u.range[1]+=1);var h=u.tickmode;if("auto"===u.tickmode){u.tickmode="linear";var f=u.nticks||a.constrain(u._length/40,4,9);n.autoTicks(u,Math.abs(u.range[1]-u.range[0])/f)}for(var p=n.calcTicks(u),d=0;d/g," "));l[c]=p,u.tickmode=h}}e.ticks=l;for(var c=0;c<3;++c){o[c]=.5*(t.glplot.bounds[0][c]+t.glplot.bounds[1][c]);for(var d=0;d<2;++d)e.bounds[d][c]=t.glplot.bounds[d][c]}t.contourLevels=function(t){for(var e=new Array(3),r=0;r<3;++r){for(var n=t[r],a=new Array(n.length),i=0;i1&&(e=!0);return e}();function w(t,e){var r=document.createElement("div"),n=t.container;this.graphDiv=t.graphDiv;var a=document.createElementNS("http://www.w3.org/2000/svg","svg");a.style.position="absolute",a.style.top=a.style.left="0px",a.style.width=a.style.height="100%",a.style["z-index"]=20,a.style["pointer-events"]="none",r.appendChild(a),this.svgContainer=a,r.id=t.id,r.style.position="absolute",r.style.top=r.style.left="0px",r.style.width=r.style.height="100%",n.appendChild(r),this.fullLayout=e,this.id=t.id||"scene",this.fullSceneLayout=e[this.id],this.plotArgs=[[],{},{}],this.axesOptions=m(e,e[this.id]),this.spikeOptions=y(e[this.id]),this.container=r,this.staticMode=!!t.staticPlot,this.pixelRatio=this.pixelRatio||t.plotGlPixelRatio||2,this.dataScale=[1,1,1],this.contourLevels=[[],[],[]],this.convertAnnotations=u.getComponentMethod("annotations3d","convert"),this.drawAnnotations=u.getComponentMethod("annotations3d","draw"),this.initializeGLPlot()}var k=w.prototype;k.tryCreatePlot=function(){var t={canvas:this.canvas,gl:this.gl,glOptions:{preserveDrawingBuffer:_,premultipliedAlpha:!0,antialias:!0},container:this.container,axes:this.axesOptions,spikes:this.spikeOptions,pickRadius:10,snapToData:!0,autoScale:!0,autoBounds:!1,cameraObject:this.camera,pixelRatio:this.pixelRatio};if(this.staticMode){if(!(a||(n=document.createElement("canvas"),a=l({canvas:n,preserveDrawingBuffer:!0,premultipliedAlpha:!0,antialias:!0}))))throw new Error("error creating static canvas/context for image server");t.gl=a,t.canvas=n}var e=0;try{this.glplot=s(t)}catch(r){e++;try{this.glplot=s(t)}catch(t){e++}}return e<2},k.initializeGLCamera=function(){var t=this.fullSceneLayout.camera,e="orthographic"===t.projection.type;this.camera=o(this.container,{center:[t.center.x,t.center.y,t.center.z],eye:[t.eye.x,t.eye.y,t.eye.z],up:[t.up.x,t.up.y,t.up.z],_ortho:e,zoomMin:.01,zoomMax:100,mode:"orbit"})},k.initializeGLPlot=function(){var t=this;if(t.initializeGLCamera(),!t.tryCreatePlot())return g(t);t.traces={},t.make4thDimension();var e=t.graphDiv,r=e.layout,n=function(){var e={};return t.isCameraChanged(r)&&(e[t.id+".camera"]=t.getCamera()),t.isAspectChanged(r)&&(e[t.id+".aspectratio"]=t.glplot.getAspectratio()),e},a=function(t){if(!1!==t.fullSceneLayout.dragmode){var e=n();t.saveLayout(r),t.graphDiv.emit("plotly_relayout",e)}};return t.glplot.canvas.addEventListener("mouseup",function(){a(t)}),t.glplot.canvas.addEventListener("wheel",function(r){if(e._context._scrollZoom.gl3d){if(t.camera._ortho){var n=r.deltaX>r.deltaY?1.1:1/1.1,i=t.glplot.getAspectratio();t.glplot.setAspectratio({x:n*i.x,y:n*i.y,z:n*i.z})}a(t)}},!!c&&{passive:!1}),t.glplot.canvas.addEventListener("mousemove",function(){if(!1!==t.fullSceneLayout.dragmode&&0!==t.camera.mouseListener.buttons){var e=n();t.graphDiv.emit("plotly_relayouting",e)}}),t.staticMode||t.glplot.canvas.addEventListener("webglcontextlost",function(r){e&&e.emit&&e.emit("plotly_webglcontextlost",{event:r,layer:t.id})},!1),t.glplot.oncontextloss=function(){t.recoverContext()},t.glplot.onrender=function(){t.render()},!0},k.render=function(){var t,e=this,r=e.graphDiv,n=e.svgContainer,a=e.container.getBoundingClientRect(),i=a.width,o=a.height;n.setAttributeNS(null,"viewBox","0 0 "+i+" "+o),n.setAttributeNS(null,"width",i),n.setAttributeNS(null,"height",o),x(e),e.glplot.axes.update(e.axesOptions);for(var s,l=Object.keys(e.traces),c=null,u=e.glplot.selection,d=0;d")):"isosurface"===t.type||"volume"===t.type?(w.valueLabel=f.tickText(e._mockAxis,e._mockAxis.d2l(u.traceCoordinate[3]),"hover").text,A.push("value: "+w.valueLabel),u.textLabel&&A.push(u.textLabel),y=A.join("
    ")):y=u.textLabel;var S={x:u.traceCoordinate[0],y:u.traceCoordinate[1],z:u.traceCoordinate[2],data:b._input,fullData:b,curveNumber:b.index,pointNumber:_};p.appendArrayPointValue(S,b,_),t._module.eventData&&(S=b._module.eventData(S,u,b,{},_));var E={points:[S]};e.fullSceneLayout.hovermode&&p.loneHover({trace:b,x:(.5+.5*m[0]/m[3])*i,y:(.5-.5*m[1]/m[3])*o,xLabel:w.xLabel,yLabel:w.yLabel,zLabel:w.zLabel,text:y,name:c.name,color:p.castHoverOption(b,_,"bgcolor")||c.color,borderColor:p.castHoverOption(b,_,"bordercolor"),fontFamily:p.castHoverOption(b,_,"font.family"),fontSize:p.castHoverOption(b,_,"font.size"),fontColor:p.castHoverOption(b,_,"font.color"),nameLength:p.castHoverOption(b,_,"namelength"),textAlign:p.castHoverOption(b,_,"align"),hovertemplate:h.castOption(b,_,"hovertemplate"),hovertemplateLabels:h.extendFlat({},S,w),eventData:[S]},{container:n,gd:r}),u.buttons&&u.distance<5?r.emit("plotly_click",E):r.emit("plotly_hover",E),s=E}else p.loneUnhover(n),r.emit("plotly_unhover",s);e.drawAnnotations(e)},k.recoverContext=function(){var t=this;t.glplot.dispose();var e=function(){t.glplot.gl.isContextLost()?requestAnimationFrame(e):t.initializeGLPlot()?t.plot.apply(t,t.plotArgs):h.error("Catastrophic and unrecoverable WebGL error. Context lost.")};requestAnimationFrame(e)};var T=["xaxis","yaxis","zaxis"];function M(t,e,r){for(var n=t.fullSceneLayout,a=0;a<3;a++){var i=T[a],o=i.charAt(0),s=n[i],l=e[o],c=e[o+"calendar"],u=e["_"+o+"length"];if(h.isArrayOrTypedArray(l))for(var f,p=0;p<(u||l.length);p++)if(h.isArrayOrTypedArray(l[p]))for(var d=0;dg[1][i])g[0][i]=-1,g[1][i]=1;else{var E=g[1][i]-g[0][i];g[0][i]-=E/32,g[1][i]+=E/32}if("reversed"===s.autorange){var L=g[0][i];g[0][i]=g[1][i],g[1][i]=L}}else{var C=s.range;g[0][i]=s.r2l(C[0]),g[1][i]=s.r2l(C[1])}g[0][i]===g[1][i]&&(g[0][i]-=1,g[1][i]+=1),v[i]=g[1][i]-g[0][i],this.glplot.setBounds(i,{min:g[0][i]*f[i],max:g[1][i]*f[i]})}var P=[1,1,1];for(i=0;i<3;++i){var O=m[l=(s=c[T[i]]).type];P[i]=Math.pow(O.acc,1/O.count)/f[i]}var z;if("auto"===c.aspectmode)z=Math.max.apply(null,P)/Math.min.apply(null,P)<=4?P:[1,1,1];else if("cube"===c.aspectmode)z=[1,1,1];else if("data"===c.aspectmode)z=P;else{if("manual"!==c.aspectmode)throw new Error("scene.js aspectRatio was not one of the enumerated types");var I=c.aspectratio;z=[I.x,I.y,I.z]}c.aspectratio.x=u.aspectratio.x=z[0],c.aspectratio.y=u.aspectratio.y=z[1],c.aspectratio.z=u.aspectratio.z=z[2],this.glplot.setAspectratio(c.aspectratio),this.viewInitial.aspectratio||(this.viewInitial.aspectratio={x:c.aspectratio.x,y:c.aspectratio.y,z:c.aspectratio.z});var D=c.domain||null,R=e._size||null;if(D&&R){var F=this.container.style;F.position="absolute",F.left=R.l+D.x[0]*R.w+"px",F.top=R.t+(1-D.y[1])*R.h+"px",F.width=R.w*(D.x[1]-D.x[0])+"px",F.height=R.h*(D.y[1]-D.y[0])+"px"}this.glplot.redraw()}},k.destroy=function(){this.glplot&&(this.camera.mouseListener.enabled=!1,this.container.removeEventListener("wheel",this.camera.wheelListener),this.camera=null,this.glplot.dispose(),this.container.parentNode.removeChild(this.container),this.glplot=null)},k.getCamera=function(){var t;return this.camera.view.recalcMatrix(this.camera.view.lastT()),{up:{x:(t=this.camera).up[0],y:t.up[1],z:t.up[2]},center:{x:t.center[0],y:t.center[1],z:t.center[2]},eye:{x:t.eye[0],y:t.eye[1],z:t.eye[2]},projection:{type:!0===t._ortho?"orthographic":"perspective"}}},k.setViewport=function(t){var e,r=t.camera;this.camera.lookAt.apply(this,[[(e=r).eye.x,e.eye.y,e.eye.z],[e.center.x,e.center.y,e.center.z],[e.up.x,e.up.y,e.up.z]]),this.glplot.setAspectratio(t.aspectratio),"orthographic"===r.projection.type!==this.camera._ortho&&(this.glplot.redraw(),this.glplot.clearRGBA(),this.glplot.dispose(),this.initializeGLPlot())},k.isCameraChanged=function(t){var e=this.getCamera(),r=h.nestedProperty(t,this.id+".camera").get();function n(t,e,r,n){var a=["up","center","eye"],i=["x","y","z"];return e[a[r]]&&t[a[r]][i[n]]===e[a[r]][i[n]]}var a=!1;if(void 0===r)a=!0;else{for(var i=0;i<3;i++)for(var o=0;o<3;o++)if(!n(e,r,i,o)){a=!0;break}(!r.projection||e.projection&&e.projection.type!==r.projection.type)&&(a=!0)}return a},k.isAspectChanged=function(t){var e=this.glplot.getAspectratio(),r=h.nestedProperty(t,this.id+".aspectratio").get();return void 0===r||r.x!==e.x||r.y!==e.y||r.z!==e.z},k.saveLayout=function(t){var e,r,n,a,i,o,s=this.fullLayout,l=this.isCameraChanged(t),c=this.isAspectChanged(t),f=l||c;if(f){var p={};if(l&&(e=this.getCamera(),n=(r=h.nestedProperty(t,this.id+".camera")).get(),p[this.id+".camera"]=n),c&&(a=this.glplot.getAspectratio(),o=(i=h.nestedProperty(t,this.id+".aspectratio")).get(),p[this.id+".aspectratio"]=o),u.call("_storeDirectGUIEdit",t,s._preGUI,p),l)r.set(e),h.nestedProperty(s,this.id+".camera").set(e);if(c)i.set(a),h.nestedProperty(s,this.id+".aspectratio").set(a),this.glplot.redraw()}return f},k.updateFx=function(t,e){var r=this.camera;if(r)if("orbit"===t)r.mode="orbit",r.keyBindingMode="rotate";else if("turntable"===t){r.up=[0,0,1],r.mode="turntable",r.keyBindingMode="rotate";var n=this.graphDiv,a=n._fullLayout,i=this.fullSceneLayout.camera,o=i.up.x,s=i.up.y,l=i.up.z;if(l/Math.sqrt(o*o+s*s+l*l)<.999){var c=this.id+".camera.up",f={x:0,y:0,z:1},p={};p[c]=f;var d=n.layout;u.call("_storeDirectGUIEdit",d,a._preGUI,p),i.up=f,h.nestedProperty(d,c).set(f)}}else r.keyBindingMode=t;this.fullSceneLayout.hovermode=e},k.toImage=function(t){t||(t="png"),this.staticMode&&this.container.appendChild(n),this.glplot.redraw();var e=this.glplot.gl,r=e.drawingBufferWidth,a=e.drawingBufferHeight;e.bindFramebuffer(e.FRAMEBUFFER,null);var i=new Uint8Array(r*a*4);e.readPixels(0,0,r,a,e.RGBA,e.UNSIGNED_BYTE,i);for(var o=0,s=a-1;o\xa9 OpenStreetMap    ',tiles:["https://a.tile.openstreetmap.org/{z}/{x}/{y}.png","https://b.tile.openstreetmap.org/{z}/{x}/{y}.png"],tileSize:256}},layers:[{id:"plotly-osm-tiles",type:"raster",source:"plotly-osm-tiles",minzoom:0,maxzoom:22}]},"white-bg":{id:"white-bg",version:8,sources:{},layers:[{id:"white-bg",type:"background",paint:{"background-color":"#FFFFFF"},minzoom:0,maxzoom:22}]},"carto-positron":{id:"carto-positron",version:8,sources:{"plotly-carto-positron":{type:"raster",attribution:'\xa9 CARTO',tiles:["https://cartodb-basemaps-c.global.ssl.fastly.net/light_all/{z}/{x}/{y}.png"],tileSize:256}},layers:[{id:"plotly-carto-positron",type:"raster",source:"plotly-carto-positron",minzoom:0,maxzoom:22}]},"carto-darkmatter":{id:"carto-darkmatter",version:8,sources:{"plotly-carto-darkmatter":{type:"raster",attribution:'\xa9 CARTO',tiles:["https://cartodb-basemaps-c.global.ssl.fastly.net/dark_all/{z}/{x}/{y}.png"],tileSize:256}},layers:[{id:"plotly-carto-darkmatter",type:"raster",source:"plotly-carto-darkmatter",minzoom:0,maxzoom:22}]},"stamen-terrain":{id:"stamen-terrain",version:8,sources:{"plotly-stamen-terrain":{type:"raster",attribution:'Map tiles by Stamen Design, under CC BY 3.0 | Data by OpenStreetMap, under ODbL.',tiles:["https://stamen-tiles.a.ssl.fastly.net/terrain/{z}/{x}/{y}.png"],tileSize:256}},layers:[{id:"plotly-stamen-terrain",type:"raster",source:"plotly-stamen-terrain",minzoom:0,maxzoom:22}]},"stamen-toner":{id:"stamen-toner",version:8,sources:{"plotly-stamen-toner":{type:"raster",attribution:'Map tiles by Stamen Design, under CC BY 3.0 | Data by OpenStreetMap, under ODbL.',tiles:["https://stamen-tiles.a.ssl.fastly.net/toner/{z}/{x}/{y}.png"],tileSize:256}},layers:[{id:"plotly-stamen-toner",type:"raster",source:"plotly-stamen-toner",minzoom:0,maxzoom:22}]},"stamen-watercolor":{id:"stamen-watercolor",version:8,sources:{"plotly-stamen-watercolor":{type:"raster",attribution:'Map tiles by Stamen Design, under CC BY 3.0 | Data by OpenStreetMap, under CC BY SA.',tiles:["https://stamen-tiles.a.ssl.fastly.net/watercolor/{z}/{x}/{y}.png"],tileSize:256}},layers:[{id:"plotly-stamen-watercolor",type:"raster",source:"plotly-stamen-watercolor",minzoom:0,maxzoom:22}]}},a=Object.keys(n);e.exports={requiredVersion:"1.3.2",styleUrlPrefix:"mapbox://styles/mapbox/",styleUrlSuffix:"v9",styleValuesMapbox:["basic","streets","outdoors","light","dark","satellite","satellite-streets"],styleValueDflt:"basic",stylesNonMapbox:n,styleValuesNonMapbox:a,traceLayerPrefix:"plotly-trace-layer-",layoutLayerPrefix:"plotly-layout-layer-",wrongVersionErrorMsg:["Your custom plotly.js bundle is not using the correct mapbox-gl version","Please install mapbox-gl@1.3.2."].join("\n"),noAccessTokenErrorMsg:["Missing Mapbox access token.","Mapbox trace type require a Mapbox access token to be registered.","For example:"," Plotly.plot(gd, data, layout, { mapboxAccessToken: 'my-access-token' });","More info here: https://www.mapbox.com/help/define-access-token/"].join("\n"),missingStyleErrorMsg:["No valid mapbox style found, please set `mapbox.style` to one of:",a.join(", "),"or register a Mapbox access token to use a Mapbox-served style."].join("\n"),multipleTokensErrorMsg:["Set multiple mapbox access token across different mapbox subplot,","using first token found as mapbox-gl does not allow multipleaccess tokens on the same page."].join("\n"),mapOnErrorMsg:"Mapbox error.",mapboxLogo:{path0:"m 10.5,1.24 c -5.11,0 -9.25,4.15 -9.25,9.25 0,5.1 4.15,9.25 9.25,9.25 5.1,0 9.25,-4.15 9.25,-9.25 0,-5.11 -4.14,-9.25 -9.25,-9.25 z m 4.39,11.53 c -1.93,1.93 -4.78,2.31 -6.7,2.31 -0.7,0 -1.41,-0.05 -2.1,-0.16 0,0 -1.02,-5.64 2.14,-8.81 0.83,-0.83 1.95,-1.28 3.13,-1.28 1.27,0 2.49,0.51 3.39,1.42 1.84,1.84 1.89,4.75 0.14,6.52 z",path1:"M 10.5,-0.01 C 4.7,-0.01 0,4.7 0,10.49 c 0,5.79 4.7,10.5 10.5,10.5 5.8,0 10.5,-4.7 10.5,-10.5 C 20.99,4.7 16.3,-0.01 10.5,-0.01 Z m 0,19.75 c -5.11,0 -9.25,-4.15 -9.25,-9.25 0,-5.1 4.14,-9.26 9.25,-9.26 5.11,0 9.25,4.15 9.25,9.25 0,5.13 -4.14,9.26 -9.25,9.26 z",path2:"M 14.74,6.25 C 12.9,4.41 9.98,4.35 8.23,6.1 5.07,9.27 6.09,14.91 6.09,14.91 c 0,0 5.64,1.02 8.81,-2.14 C 16.64,11 16.59,8.09 14.74,6.25 Z m -2.27,4.09 -0.91,1.87 -0.9,-1.87 -1.86,-0.91 1.86,-0.9 0.9,-1.87 0.91,1.87 1.86,0.9 z",polygon:"11.56,12.21 10.66,10.34 8.8,9.43 10.66,8.53 11.56,6.66 12.47,8.53 14.33,9.43 12.47,10.34"},styleRules:{map:"overflow:hidden;position:relative;","missing-css":"display:none;",canary:"background-color:salmon;","ctrl-bottom-left":"position: absolute; pointer-events: none; z-index: 2; bottom: 0; left: 0;","ctrl-bottom-right":"position: absolute; pointer-events: none; z-index: 2; right: 0; bottom: 0;",ctrl:"clear: both; pointer-events: auto; transform: translate(0, 0);","ctrl-attrib.mapboxgl-compact .mapboxgl-ctrl-attrib-inner":"display: none;","ctrl-attrib.mapboxgl-compact:hover .mapboxgl-ctrl-attrib-inner":"display: block; margin-top:2px","ctrl-attrib.mapboxgl-compact:hover":"padding: 2px 24px 2px 4px; visibility: visible; margin-top: 6px;","ctrl-attrib.mapboxgl-compact::after":'content: ""; cursor: pointer; position: absolute; background-image: url(\'data:image/svg+xml;charset=utf-8,%3Csvg viewBox="0 0 20 20" xmlns="http://www.w3.org/2000/svg"%3E %3Cpath fill="%23333333" fill-rule="evenodd" d="M4,10a6,6 0 1,0 12,0a6,6 0 1,0 -12,0 M9,7a1,1 0 1,0 2,0a1,1 0 1,0 -2,0 M9,10a1,1 0 1,1 2,0l0,3a1,1 0 1,1 -2,0"/%3E %3C/svg%3E\'); background-color: rgba(255, 255, 255, 0.5); width: 24px; height: 24px; box-sizing: border-box; border-radius: 12px;',"ctrl-attrib.mapboxgl-compact":"min-height: 20px; padding: 0; margin: 10px; position: relative; background-color: #fff; border-radius: 3px 12px 12px 3px;","ctrl-bottom-right > .mapboxgl-ctrl-attrib.mapboxgl-compact::after":"bottom: 0; right: 0","ctrl-bottom-left > .mapboxgl-ctrl-attrib.mapboxgl-compact::after":"bottom: 0; left: 0","ctrl-bottom-left .mapboxgl-ctrl":"margin: 0 0 10px 10px; float: left;","ctrl-bottom-right .mapboxgl-ctrl":"margin: 0 10px 10px 0; float: right;","ctrl-attrib":"color: rgba(0, 0, 0, 0.75); text-decoration: none; font-size: 12px","ctrl-attrib a":"color: rgba(0, 0, 0, 0.75); text-decoration: none; font-size: 12px","ctrl-attrib a:hover":"color: inherit; text-decoration: underline;","ctrl-attrib .mapbox-improve-map":"font-weight: bold; margin-left: 2px;","attrib-empty":"display: none;","ctrl-logo":'display:block; width: 21px; height: 21px; background-image: url(\'data:image/svg+xml;charset=utf-8,%3C?xml version="1.0" encoding="utf-8"?%3E %3Csvg version="1.1" id="Layer_1" xmlns="http://www.w3.org/2000/svg" xmlns:xlink="http://www.w3.org/1999/xlink" x="0px" y="0px" viewBox="0 0 21 21" style="enable-background:new 0 0 21 21;" xml:space="preserve"%3E%3Cg transform="translate(0,0.01)"%3E%3Cpath d="m 10.5,1.24 c -5.11,0 -9.25,4.15 -9.25,9.25 0,5.1 4.15,9.25 9.25,9.25 5.1,0 9.25,-4.15 9.25,-9.25 0,-5.11 -4.14,-9.25 -9.25,-9.25 z m 4.39,11.53 c -1.93,1.93 -4.78,2.31 -6.7,2.31 -0.7,0 -1.41,-0.05 -2.1,-0.16 0,0 -1.02,-5.64 2.14,-8.81 0.83,-0.83 1.95,-1.28 3.13,-1.28 1.27,0 2.49,0.51 3.39,1.42 1.84,1.84 1.89,4.75 0.14,6.52 z" style="opacity:0.9;fill:%23ffffff;enable-background:new" class="st0"/%3E%3Cpath d="M 10.5,-0.01 C 4.7,-0.01 0,4.7 0,10.49 c 0,5.79 4.7,10.5 10.5,10.5 5.8,0 10.5,-4.7 10.5,-10.5 C 20.99,4.7 16.3,-0.01 10.5,-0.01 Z m 0,19.75 c -5.11,0 -9.25,-4.15 -9.25,-9.25 0,-5.1 4.14,-9.26 9.25,-9.26 5.11,0 9.25,4.15 9.25,9.25 0,5.13 -4.14,9.26 -9.25,9.26 z" style="opacity:0.35;enable-background:new" class="st1"/%3E%3Cpath d="M 14.74,6.25 C 12.9,4.41 9.98,4.35 8.23,6.1 5.07,9.27 6.09,14.91 6.09,14.91 c 0,0 5.64,1.02 8.81,-2.14 C 16.64,11 16.59,8.09 14.74,6.25 Z m -2.27,4.09 -0.91,1.87 -0.9,-1.87 -1.86,-0.91 1.86,-0.9 0.9,-1.87 0.91,1.87 1.86,0.9 z" style="opacity:0.35;enable-background:new" class="st1"/%3E%3Cpolygon points="11.56,12.21 10.66,10.34 8.8,9.43 10.66,8.53 11.56,6.66 12.47,8.53 14.33,9.43 12.47,10.34 " style="opacity:0.9;fill:%23ffffff;enable-background:new" class="st0"/%3E%3C/g%3E%3C/svg%3E\')'}}},{}],819:[function(t,e,r){"use strict";var n=t("../../lib");e.exports=function(t,e){var r=t.split(" "),a=r[0],i=r[1],o=n.isArrayOrTypedArray(e)?n.mean(e):e,s=.5+o/100,l=1.5+o/100,c=["",""],u=[0,0];switch(a){case"top":c[0]="top",u[1]=-l;break;case"bottom":c[0]="bottom",u[1]=l}switch(i){case"left":c[1]="right",u[0]=-s;break;case"right":c[1]="left",u[0]=s}return{anchor:c[0]&&c[1]?c.join("-"):c[0]?c[0]:c[1]?c[1]:"center",offset:u}}},{"../../lib":717}],820:[function(t,e,r){"use strict";var n=t("mapbox-gl"),a=t("../../lib"),i=t("../../plots/get_data").getSubplotCalcData,o=t("../../constants/xmlns_namespaces"),s=t("d3"),l=t("../../components/drawing"),c=t("../../lib/svg_text_utils"),u=t("./mapbox"),h=r.constants=t("./constants");function f(t){return"string"==typeof t&&(-1!==h.styleValuesMapbox.indexOf(t)||0===t.indexOf("mapbox://"))}r.name="mapbox",r.attr="subplot",r.idRoot="mapbox",r.idRegex=r.attrRegex=a.counterRegex("mapbox"),r.attributes={subplot:{valType:"subplotid",dflt:"mapbox",editType:"calc"}},r.layoutAttributes=t("./layout_attributes"),r.supplyLayoutDefaults=t("./layout_defaults"),r.plot=function(t){var e=t._fullLayout,r=t.calcdata,o=e._subplots.mapbox;if(n.version!==h.requiredVersion)throw new Error(h.wrongVersionErrorMsg);var s=function(t,e){var r=t._fullLayout;if(""===t._context.mapboxAccessToken)return"";for(var n=[],i=[],o=!1,s=!1,l=0;l1&&a.warn(h.multipleTokensErrorMsg),n[0]):(i.length&&a.log(["Listed mapbox access token(s)",i.join(","),"but did not use a Mapbox map style, ignoring token(s)."].join(" ")),"")}(t,o);n.accessToken=s;for(var l=0;lx/2){var b=g.split("|").join("
    ");m.text(b).attr("data-unformatted",b).call(c.convertToTspans,t),y=l.bBox(m.node())}m.attr("transform","translate(-3, "+(8-y.height)+")"),v.insert("rect",".static-attribution").attr({x:-y.width-6,y:-y.height-3,width:y.width+6,height:y.height+3,fill:"rgba(255, 255, 255, 0.75)"});var _=1;y.width+6>x&&(_=x/(y.width+6));var w=[n.l+n.w*u.x[1],n.t+n.h*(1-u.y[0])];v.attr("transform","translate("+w[0]+","+w[1]+") scale("+_+")")}},r.updateFx=function(t){for(var e=t._fullLayout,r=e._subplots.mapbox,n=0;n0){for(var r=0;r0}function c(t){var e={},r={};switch(t.type){case"circle":n.extendFlat(r,{"circle-radius":t.circle.radius,"circle-color":t.color,"circle-opacity":t.opacity});break;case"line":n.extendFlat(r,{"line-width":t.line.width,"line-color":t.color,"line-opacity":t.opacity,"line-dasharray":t.line.dash});break;case"fill":n.extendFlat(r,{"fill-color":t.color,"fill-outline-color":t.fill.outlinecolor,"fill-opacity":t.opacity});break;case"symbol":var i=t.symbol,o=a(i.textposition,i.iconsize);n.extendFlat(e,{"icon-image":i.icon+"-15","icon-size":i.iconsize/10,"text-field":i.text,"text-size":i.textfont.size,"text-anchor":o.anchor,"text-offset":o.offset,"symbol-placement":i.placement}),n.extendFlat(r,{"icon-color":t.color,"text-color":i.textfont.color,"text-opacity":t.opacity});break;case"raster":n.extendFlat(r,{"raster-fade-duration":0,"raster-opacity":t.opacity})}return{layout:e,paint:r}}s.update=function(t){this.visible?this.needsNewImage(t)?this.updateImage(t):this.needsNewSource(t)?(this.removeLayer(),this.updateSource(t),this.updateLayer(t)):this.needsNewLayer(t)?this.updateLayer(t):this.updateStyle(t):(this.updateSource(t),this.updateLayer(t)),this.visible=l(t)},s.needsNewImage=function(t){return this.subplot.map.getSource(this.idSource)&&"image"===this.sourceType&&"image"===t.sourcetype&&(this.source!==t.source||JSON.stringify(this.coordinates)!==JSON.stringify(t.coordinates))},s.needsNewSource=function(t){return this.sourceType!==t.sourcetype||this.source!==t.source||this.layerType!==t.type},s.needsNewLayer=function(t){return this.layerType!==t.type||this.below!==this.subplot.belowLookup["layout-"+this.index]},s.updateImage=function(t){this.subplot.map.getSource(this.idSource).updateImage({url:t.source,coordinates:t.coordinates})},s.updateSource=function(t){var e=this.subplot.map;if(e.getSource(this.idSource)&&e.removeSource(this.idSource),this.sourceType=t.sourcetype,this.source=t.source,l(t)){var r=function(t){var e,r=t.sourcetype,n=t.source,a={type:r};"geojson"===r?e="data":"vector"===r?e="string"==typeof n?"url":"tiles":"raster"===r?(e="tiles",a.tileSize=256):"image"===r&&(e="url",a.coordinates=t.coordinates);a[e]=n,t.sourceattribution&&(a.attribution=t.sourceattribution);return a}(t);e.addSource(this.idSource,r)}},s.updateLayer=function(t){var e,r=this.subplot,n=c(t),a=this.subplot.belowLookup["layout-"+this.index];if("traces"===a)for(var o=r.getMapLayers(),s=0;s1)for(r=0;r-1&&h(e.originalEvent,n,[r.xaxis],[r.yaxis],r.id,t),i.indexOf("event")>-1&&a.click(n,e.originalEvent)}}},g.updateFx=function(t){var e=this,r=e.map,n=e.gd;if(!e.isStatic){var a,o=t.dragmode;a="select"===o?function(t,r){(t.range={})[e.id]=[l([r.xmin,r.ymin]),l([r.xmax,r.ymax])]}:function(t,r,n){(t.lassoPoints={})[e.id]=n.filtered.map(l)};var s=e.dragOptions;e.dragOptions=i.extendDeep(s||{},{element:e.div,gd:n,plotinfo:{id:e.id,xaxis:e.xaxis,yaxis:e.yaxis,fillRangeItems:a},xaxes:[e.xaxis],yaxes:[e.yaxis],subplot:e.id}),r.off("click",e.onClickInPanHandler),"select"===o||"lasso"===o?(r.dragPan.disable(),r.on("zoomstart",e.clearSelect),e.dragOptions.prepFn=function(t,r,n){u(t,r,n,e.dragOptions,o)},c.init(e.dragOptions)):(r.dragPan.enable(),r.off("zoomstart",e.clearSelect),e.div.onmousedown=null,e.onClickInPanHandler=e.onClickInPanFn(e.dragOptions),r.on("click",e.onClickInPanHandler))}function l(t){var r=e.map.unproject(t);return[r.lng,r.lat]}},g.updateFramework=function(t){var e=t[this.id].domain,r=t._size,n=this.div.style;n.width=r.w*(e.x[1]-e.x[0])+"px",n.height=r.h*(e.y[1]-e.y[0])+"px",n.left=r.l+e.x[0]*r.w+"px",n.top=r.t+(1-e.y[1])*r.h+"px",this.xaxis._offset=r.l+e.x[0]*r.w,this.xaxis._length=r.w*(e.x[1]-e.x[0]),this.yaxis._offset=r.t+(1-e.y[1])*r.h,this.yaxis._length=r.h*(e.y[1]-e.y[0])},g.updateLayers=function(t){var e,r=t[this.id].layers,n=this.layerList;if(r.length!==n.length){for(e=0;e=e.width-20?(i["text-anchor"]="start",i.x=5):(i["text-anchor"]="end",i.x=e._paper.attr("width")-7),r.attr(i);var o=r.select(".js-link-to-tool"),s=r.select(".js-link-spacer"),u=r.select(".js-sourcelinks");t._context.showSources&&t._context.showSources(t),t._context.showLink&&function(t,e){e.text("");var r=e.append("a").attr({"xlink:xlink:href":"#",class:"link--impt link--embedview","font-weight":"bold"}).text(t._context.linkText+" "+String.fromCharCode(187));if(t._context.sendData)r.on("click",function(){m.sendDataToCloud(t)});else{var n=window.location.pathname.split("/"),a=window.location.search;r.attr({"xlink:xlink:show":"new","xlink:xlink:href":"/"+n[2].split(".")[0]+"/"+n[1]+a})}}(t,o),s.text(o.text()&&u.text()?" - ":"")}},m.sendDataToCloud=function(t){t.emit("plotly_beforeexport");var e=(window.PLOTLYENV||{}).BASE_URL||t._context.plotlyServerURL,r=n.select(t).append("div").attr("id","hiddenform").style("display","none"),a=r.append("form").attr({action:e+"/external",method:"post",target:"_blank"});return a.append("input").attr({type:"text",name:"data"}).node().value=m.graphJson(t,!1,"keepdata"),a.node().submit(),r.remove(),t.emit("plotly_afterexport"),!1};var b=["days","shortDays","months","shortMonths","periods","dateTime","date","time","decimal","thousands","grouping","currency"],_=["year","month","dayMonth","dayMonthYear"];function w(t,e){var r=t._context.locale,n=!1,a={};function o(t){for(var r=!0,i=0;i1&&O.length>1){for(i.getComponentMethod("grid","sizeDefaults")(c,s),o=0;o15&&O.length>15&&0===s.shapes.length&&0===s.images.length,s._hasCartesian=s._has("cartesian"),s._hasGeo=s._has("geo"),s._hasGL3D=s._has("gl3d"),s._hasGL2D=s._has("gl2d"),s._hasTernary=s._has("ternary"),s._hasPie=s._has("pie"),m.linkSubplots(h,s,u,a),m.cleanPlot(h,s,u,a),a._zoomlayer&&!t._dragging&&a._zoomlayer.selectAll(".select-outline").remove(),function(t,e){var r,n=[];e.meta&&(r=e._meta={meta:e.meta,layout:{meta:e.meta}});for(var a=0;a0){var h=1-2*s;n=Math.round(h*n),i=Math.round(h*i)}}var f=m.layoutAttributes.width.min,p=m.layoutAttributes.height.min;n1,g=!e.height&&Math.abs(r.height-i)>1;(g||d)&&(d&&(r.width=n),g&&(r.height=i)),t._initialAutoSize||(t._initialAutoSize={width:n,height:i}),m.sanitizeMargins(r)},m.supplyLayoutModuleDefaults=function(t,e,r,n){var a,o,s,c=i.componentsRegistry,u=e._basePlotModules,h=i.subplotsRegistry.cartesian;for(a in c)(s=c[a]).includeBasePlot&&s.includeBasePlot(t,e);for(var f in u.length||u.push(h),e._has("cartesian")&&(i.getComponentMethod("grid","contentDefaults")(t,e),h.finalizeSubplots(t,e)),e._subplots)e._subplots[f].sort(l.subplotSort);for(o=0;o.5*n.width&&(l.log("Margin push",e,"is too big in x, dropping"),r.l=r.r=0),r.b+r.t>.5*n.height&&(l.log("Margin push",e,"is too big in y, dropping"),r.b=r.t=0);var c=void 0!==r.xl?r.xl:r.x,u=void 0!==r.xr?r.xr:r.x,h=void 0!==r.yt?r.yt:r.y,f=void 0!==r.yb?r.yb:r.y;a[e]={l:{val:c,size:r.l+o},r:{val:u,size:r.r+o},b:{val:f,size:r.b+o},t:{val:h,size:r.t+o}},i[e]=1}else delete a[e],delete i[e];if(!n._replotting)return m.doAutoMargin(t)}},m.doAutoMargin=function(t){var e=t._fullLayout;e._size||(e._size={}),A(e);var r=e._size,n=e.margin,o=l.extendFlat({},r),s=n.l,c=n.r,u=n.t,h=n.b,f=e.width,p=e.height,d=e._pushmargin,g=e._pushmarginIds;if(!1!==e.margin.autoexpand){for(var v in d)g[v]||delete d[v];for(var y in d.base={l:{val:0,size:s},r:{val:1,size:c},t:{val:1,size:u},b:{val:0,size:h}},d){var x=d[y].l||{},b=d[y].b||{},_=x.val,w=x.size,k=b.val,T=b.size;for(var M in d){if(a(w)&&d[M].r){var S=d[M].r.val,E=d[M].r.size;if(S>_){var L=(w*S+(E-f)*_)/(S-_),C=(E*(1-_)+(w-f)*(1-S))/(S-_);L>=0&&C>=0&&f-(L+C)>0&&L+C>s+c&&(s=L,c=C)}}if(a(T)&&d[M].t){var P=d[M].t.val,O=d[M].t.size;if(P>k){var z=(T*P+(O-p)*k)/(P-k),I=(O*(1-k)+(T-p)*(1-P))/(P-k);z>=0&&I>=0&&p-(I+z)>0&&z+I>h+u&&(h=z,u=I)}}}}}if(r.l=Math.round(s),r.r=Math.round(c),r.t=Math.round(u),r.b=Math.round(h),r.p=Math.round(n.pad),r.w=Math.round(f)-r.l-r.r,r.h=Math.round(p)-r.t-r.b,!e._replotting&&m.didMarginChange(o,r)){"_redrawFromAutoMarginCount"in e?e._redrawFromAutoMarginCount++:e._redrawFromAutoMarginCount=1;var D=3*(1+Object.keys(g).length);if(e._redrawFromAutoMarginCount0&&(t._transitioningWithDuration=!0),t._transitionData._interruptCallbacks.push(function(){n=!0}),r.redraw&&t._transitionData._interruptCallbacks.push(function(){return i.call("redraw",t)}),t._transitionData._interruptCallbacks.push(function(){t.emit("plotly_transitioninterrupted",[])});var o=0,s=0;function l(){return o++,function(){var e;s++,n||s!==o||(e=a,t._transitionData&&(function(t){if(t)for(;t.length;)t.shift()}(t._transitionData._interruptCallbacks),Promise.resolve().then(function(){if(r.redraw)return i.call("redraw",t)}).then(function(){t._transitioning=!1,t._transitioningWithDuration=!1,t.emit("plotly_transitioned",[])}).then(e)))}}r.runFn(l),setTimeout(l())})}],o=l.syncOrAsync(a,t);return o&&o.then||(o=Promise.resolve()),o.then(function(){return t})}m.didMarginChange=function(t,e){for(var r=0;r1)return!0}return!1},m.graphJson=function(t,e,r,n,a){(a&&e&&!t._fullData||a&&!e&&!t._fullLayout)&&m.supplyDefaults(t);var i=a?t._fullData:t.data,o=a?t._fullLayout:t.layout,s=(t._transitionData||{})._frames;function c(t){if("function"==typeof t)return null;if(l.isPlainObject(t)){var e,n,a={};for(e in t)if("function"!=typeof t[e]&&-1===["_","["].indexOf(e.charAt(0))){if("keepdata"===r){if("src"===e.substr(e.length-3))continue}else if("keepstream"===r){if("string"==typeof(n=t[e+"src"])&&n.indexOf(":")>0&&!l.isPlainObject(t.stream))continue}else if("keepall"!==r&&"string"==typeof(n=t[e+"src"])&&n.indexOf(":")>0)continue;a[e]=c(t[e])}return a}return Array.isArray(t)?t.map(c):l.isTypedArray(t)?l.simpleMap(t,l.identity):l.isJSDate(t)?l.ms2DateTimeLocal(+t):t}var u={data:(i||[]).map(function(t){var r=c(t);return e&&delete r.fit,r})};return e||(u.layout=c(o)),t.framework&&t.framework.isPolar&&(u=t.framework.getConfig()),s&&(u.frames=c(s)),"object"===n?u:JSON.stringify(u)},m.modifyFrames=function(t,e){var r,n,a,i=t._transitionData._frames,o=t._transitionData._frameHash;for(r=0;r=0;s--)if(o[s].enabled){r._indexToPoints=o[s]._indexToPoints;break}n&&n.calc&&(i=n.calc(t,r))}Array.isArray(i)&&i[0]||(i=[{x:u,y:u}]),i[0].t||(i[0].t={}),i[0].trace=r,d[e]=i}}for(C(c,f,p),a=0;a1e-10?t:0}function f(t,e,r){e=e||0,r=r||0;for(var n=t.length,a=new Array(n),i=0;i0?r:1/0}),a=n.mod(r+1,e.length);return[e[r],e[a]]},findIntersectionXY:c,findXYatLength:function(t,e,r,n){var a=-e*r,i=e*e+1,o=2*(e*a-r),s=a*a+r*r-t*t,l=Math.sqrt(o*o-4*i*s),c=(-o+l)/(2*i),u=(-o-l)/(2*i);return[[c,e*c+a+n],[u,e*u+a+n]]},clampTiny:h,pathPolygon:function(t,e,r,n,a,i){return"M"+f(u(t,e,r,n),a,i).join("L")},pathPolygonAnnulus:function(t,e,r,n,a,i,o){var s,l;t=0?f.angularAxis.domain:n.extent(k),E=Math.abs(k[1]-k[0]);M&&!T&&(E=0);var L=S.slice();A&&T&&(L[1]+=E);var C=f.angularAxis.ticksCount||4;C>8&&(C=C/(C/8)+C%8),f.angularAxis.ticksStep&&(C=(L[1]-L[0])/C);var P=f.angularAxis.ticksStep||(L[1]-L[0])/(C*(f.minorTicks+1));w&&(P=Math.max(Math.round(P),1)),L[2]||(L[2]=P);var O=n.range.apply(this,L);if(O=O.map(function(t,e){return parseFloat(t.toPrecision(12))}),s=n.scale.linear().domain(L.slice(0,2)).range("clockwise"===f.direction?[0,360]:[360,0]),u.layout.angularAxis.domain=s.domain(),u.layout.angularAxis.endPadding=A?E:0,"undefined"==typeof(t=n.select(this).select("svg.chart-root"))||t.empty()){var z=(new DOMParser).parseFromString("' + '' + '' + '' + '' + '' + '' + '' + '' + '' + '' + '' + '' + '' + '' + '","application/xml"),I=this.appendChild(this.ownerDocument.importNode(z.documentElement,!0));t=n.select(I)}t.select(".guides-group").style({"pointer-events":"none"}),t.select(".angular.axis-group").style({"pointer-events":"none"}),t.select(".radial.axis-group").style({"pointer-events":"none"});var D,R=t.select(".chart-group"),F={fill:"none",stroke:f.tickColor},B={"font-size":f.font.size,"font-family":f.font.family,fill:f.font.color,"text-shadow":["-1px 0px","1px -1px","-1px 1px","1px 1px"].map(function(t,e){return" "+t+" 0 "+f.font.outlineColor}).join(",")};if(f.showLegend){D=t.select(".legend-group").attr({transform:"translate("+[x,f.margin.top]+")"}).style({display:"block"});var N=p.map(function(t,e){var r=o.util.cloneJson(t);return r.symbol="DotPlot"===t.geometry?t.dotType||"circle":"LinePlot"!=t.geometry?"square":"line",r.visibleInLegend="undefined"==typeof t.visibleInLegend||t.visibleInLegend,r.color="LinePlot"===t.geometry?t.strokeColor:t.color,r});o.Legend().config({data:p.map(function(t,e){return t.name||"Element"+e}),legendConfig:a({},o.Legend.defaultConfig().legendConfig,{container:D,elements:N,reverseOrder:f.legend.reverseOrder})})();var j=D.node().getBBox();x=Math.min(f.width-j.width-f.margin.left-f.margin.right,f.height-f.margin.top-f.margin.bottom)/2,x=Math.max(10,x),_=[f.margin.left+x,f.margin.top+x],r.range([0,x]),u.layout.radialAxis.domain=r.domain(),D.attr("transform","translate("+[_[0]+x,_[1]-x]+")")}else D=t.select(".legend-group").style({display:"none"});t.attr({width:f.width,height:f.height}).style({opacity:f.opacity}),R.attr("transform","translate("+_+")").style({cursor:"crosshair"});var V=[(f.width-(f.margin.left+f.margin.right+2*x+(j?j.width:0)))/2,(f.height-(f.margin.top+f.margin.bottom+2*x))/2];if(V[0]=Math.max(0,V[0]),V[1]=Math.max(0,V[1]),t.select(".outer-group").attr("transform","translate("+V+")"),f.title&&f.title.text){var U=t.select("g.title-group text").style(B).text(f.title.text),q=U.node().getBBox();U.attr({x:_[0]-q.width/2,y:_[1]-x-20})}var H=t.select(".radial.axis-group");if(f.radialAxis.gridLinesVisible){var G=H.selectAll("circle.grid-circle").data(r.ticks(5));G.enter().append("circle").attr({class:"grid-circle"}).style(F),G.attr("r",r),G.exit().remove()}H.select("circle.outside-circle").attr({r:x}).style(F);var Y=t.select("circle.background-circle").attr({r:x}).style({fill:f.backgroundColor,stroke:f.stroke});function W(t,e){return s(t)%360+f.orientation}if(f.radialAxis.visible){var X=n.svg.axis().scale(r).ticks(5).tickSize(5);H.call(X).attr({transform:"rotate("+f.radialAxis.orientation+")"}),H.selectAll(".domain").style(F),H.selectAll("g>text").text(function(t,e){return this.textContent+f.radialAxis.ticksSuffix}).style(B).style({"text-anchor":"start"}).attr({x:0,y:0,dx:0,dy:0,transform:function(t,e){return"horizontal"===f.radialAxis.tickOrientation?"rotate("+-f.radialAxis.orientation+") translate("+[0,B["font-size"]]+")":"translate("+[0,B["font-size"]]+")"}}),H.selectAll("g>line").style({stroke:"black"})}var Z=t.select(".angular.axis-group").selectAll("g.angular-tick").data(O),J=Z.enter().append("g").classed("angular-tick",!0);Z.attr({transform:function(t,e){return"rotate("+W(t)+")"}}).style({display:f.angularAxis.visible?"block":"none"}),Z.exit().remove(),J.append("line").classed("grid-line",!0).classed("major",function(t,e){return e%(f.minorTicks+1)==0}).classed("minor",function(t,e){return!(e%(f.minorTicks+1)==0)}).style(F),J.selectAll(".minor").style({stroke:f.minorTickColor}),Z.select("line.grid-line").attr({x1:f.tickLength?x-f.tickLength:0,x2:x}).style({display:f.angularAxis.gridLinesVisible?"block":"none"}),J.append("text").classed("axis-text",!0).style(B);var K=Z.select("text.axis-text").attr({x:x+f.labelOffset,dy:i+"em",transform:function(t,e){var r=W(t),n=x+f.labelOffset,a=f.angularAxis.tickOrientation;return"horizontal"==a?"rotate("+-r+" "+n+" 0)":"radial"==a?r<270&&r>90?"rotate(180 "+n+" 0)":null:"rotate("+(r<=180&&r>0?-90:90)+" "+n+" 0)"}}).style({"text-anchor":"middle",display:f.angularAxis.labelsVisible?"block":"none"}).text(function(t,e){return e%(f.minorTicks+1)!=0?"":w?w[t]+f.angularAxis.ticksSuffix:t+f.angularAxis.ticksSuffix}).style(B);f.angularAxis.rewriteTicks&&K.text(function(t,e){return e%(f.minorTicks+1)!=0?"":f.angularAxis.rewriteTicks(this.textContent,e)});var Q=n.max(R.selectAll(".angular-tick text")[0].map(function(t,e){return t.getCTM().e+t.getBBox().width}));D.attr({transform:"translate("+[x+Q,f.margin.top]+")"});var $=t.select("g.geometry-group").selectAll("g").size()>0,tt=t.select("g.geometry-group").selectAll("g.geometry").data(p);if(tt.enter().append("g").attr({class:function(t,e){return"geometry geometry"+e}}),tt.exit().remove(),p[0]||$){var et=[];p.forEach(function(t,e){var n={};n.radialScale=r,n.angularScale=s,n.container=tt.filter(function(t,r){return r==e}),n.geometry=t.geometry,n.orientation=f.orientation,n.direction=f.direction,n.index=e,et.push({data:t,geometryConfig:n})});var rt=n.nest().key(function(t,e){return"undefined"!=typeof t.data.groupId||"unstacked"}).entries(et),nt=[];rt.forEach(function(t,e){"unstacked"===t.key?nt=nt.concat(t.values.map(function(t,e){return[t]})):nt.push(t.values)}),nt.forEach(function(t,e){var r;r=Array.isArray(t)?t[0].geometryConfig.geometry:t.geometryConfig.geometry;var n=t.map(function(t,e){return a(o[r].defaultConfig(),t)});o[r]().config(n)()})}var at,it,ot=t.select(".guides-group"),st=t.select(".tooltips-group"),lt=o.tooltipPanel().config({container:st,fontSize:8})(),ct=o.tooltipPanel().config({container:st,fontSize:8})(),ut=o.tooltipPanel().config({container:st,hasTick:!0})();if(!T){var ht=ot.select("line").attr({x1:0,y1:0,y2:0}).style({stroke:"grey","pointer-events":"none"});R.on("mousemove.angular-guide",function(t,e){var r=o.util.getMousePos(Y).angle;ht.attr({x2:-x,transform:"rotate("+r+")"}).style({opacity:.5});var n=(r+180+360-f.orientation)%360;at=s.invert(n);var a=o.util.convertToCartesian(x+12,r+180);lt.text(o.util.round(at)).move([a[0]+_[0],a[1]+_[1]])}).on("mouseout.angular-guide",function(t,e){ot.select("line").style({opacity:0})})}var ft=ot.select("circle").style({stroke:"grey",fill:"none"});R.on("mousemove.radial-guide",function(t,e){var n=o.util.getMousePos(Y).radius;ft.attr({r:n}).style({opacity:.5}),it=r.invert(o.util.getMousePos(Y).radius);var a=o.util.convertToCartesian(n,f.radialAxis.orientation);ct.text(o.util.round(it)).move([a[0]+_[0],a[1]+_[1]])}).on("mouseout.radial-guide",function(t,e){ft.style({opacity:0}),ut.hide(),lt.hide(),ct.hide()}),t.selectAll(".geometry-group .mark").on("mouseover.tooltip",function(e,r){var a=n.select(this),i=this.style.fill,s="black",l=this.style.opacity||1;if(a.attr({"data-opacity":l}),i&&"none"!==i){a.attr({"data-fill":i}),s=n.hsl(i).darker().toString(),a.style({fill:s,opacity:1});var c={t:o.util.round(e[0]),r:o.util.round(e[1])};T&&(c.t=w[e[0]]);var u="t: "+c.t+", r: "+c.r,h=this.getBoundingClientRect(),f=t.node().getBoundingClientRect(),p=[h.left+h.width/2-V[0]-f.left,h.top+h.height/2-V[1]-f.top];ut.config({color:s}).text(u),ut.move(p)}else i=this.style.stroke||"black",a.attr({"data-stroke":i}),s=n.hsl(i).darker().toString(),a.style({stroke:s,opacity:1})}).on("mousemove.tooltip",function(t,e){if(0!=n.event.which)return!1;n.select(this).attr("data-fill")&&ut.show()}).on("mouseout.tooltip",function(t,e){ut.hide();var r=n.select(this),a=r.attr("data-fill");a?r.style({fill:a,opacity:r.attr("data-opacity")}):r.style({stroke:r.attr("data-stroke"),opacity:r.attr("data-opacity")})})})}(c),this},f.config=function(t){if(!arguments.length)return l;var e=o.util.cloneJson(t);return e.data.forEach(function(t,e){l.data[e]||(l.data[e]={}),a(l.data[e],o.Axis.defaultConfig().data[0]),a(l.data[e],t)}),a(l.layout,o.Axis.defaultConfig().layout),a(l.layout,e.layout),this},f.getLiveConfig=function(){return u},f.getinputConfig=function(){return c},f.radialScale=function(t){return r},f.angularScale=function(t){return s},f.svg=function(){return t},n.rebind(f,h,"on"),f},o.Axis.defaultConfig=function(t,e){return{data:[{t:[1,2,3,4],r:[10,11,12,13],name:"Line1",geometry:"LinePlot",color:null,strokeDash:"solid",strokeColor:null,strokeSize:"1",visibleInLegend:!0,opacity:1}],layout:{defaultColorRange:n.scale.category10().range(),title:null,height:450,width:500,margin:{top:40,right:40,bottom:40,left:40},font:{size:12,color:"gray",outlineColor:"white",family:"Tahoma, sans-serif"},direction:"clockwise",orientation:0,labelOffset:10,radialAxis:{domain:null,orientation:-45,ticksSuffix:"",visible:!0,gridLinesVisible:!0,tickOrientation:"horizontal",rewriteTicks:null},angularAxis:{domain:[0,360],ticksSuffix:"",visible:!0,gridLinesVisible:!0,labelsVisible:!0,tickOrientation:"horizontal",rewriteTicks:null,ticksCount:null,ticksStep:null},minorTicks:0,tickLength:null,tickColor:"silver",minorTickColor:"#eee",backgroundColor:"none",needsEndSpacing:null,showLegend:!0,legend:{reverseOrder:!1},opacity:1}}},o.util={},o.DATAEXTENT="dataExtent",o.AREA="AreaChart",o.LINE="LinePlot",o.DOT="DotPlot",o.BAR="BarChart",o.util._override=function(t,e){for(var r in t)r in e&&(e[r]=t[r])},o.util._extend=function(t,e){for(var r in t)e[r]=t[r]},o.util._rndSnd=function(){return 2*Math.random()-1+(2*Math.random()-1)+(2*Math.random()-1)},o.util.dataFromEquation2=function(t,e){var r=e||6;return n.range(0,360+r,r).map(function(e,r){var n=e*Math.PI/180;return[e,t(n)]})},o.util.dataFromEquation=function(t,e,r){var a=e||6,i=[],o=[];n.range(0,360+a,a).forEach(function(e,r){var n=e*Math.PI/180,a=t(n);i.push(e),o.push(a)});var s={t:i,r:o};return r&&(s.name=r),s},o.util.ensureArray=function(t,e){if("undefined"==typeof t)return null;var r=[].concat(t);return n.range(e).map(function(t,e){return r[e]||r[0]})},o.util.fillArrays=function(t,e,r){return e.forEach(function(e,n){t[e]=o.util.ensureArray(t[e],r)}),t},o.util.cloneJson=function(t){return JSON.parse(JSON.stringify(t))},o.util.validateKeys=function(t,e){"string"==typeof e&&(e=e.split("."));var r=e.shift();return t[r]&&(!e.length||objHasKeys(t[r],e))},o.util.sumArrays=function(t,e){return n.zip(t,e).map(function(t,e){return n.sum(t)})},o.util.arrayLast=function(t){return t[t.length-1]},o.util.arrayEqual=function(t,e){for(var r=Math.max(t.length,e.length,1);r-- >=0&&t[r]===e[r];);return-2===r},o.util.flattenArray=function(t){for(var e=[];!o.util.arrayEqual(e,t);)e=t,t=[].concat.apply([],t);return t},o.util.deduplicate=function(t){return t.filter(function(t,e,r){return r.indexOf(t)==e})},o.util.convertToCartesian=function(t,e){var r=e*Math.PI/180;return[t*Math.cos(r),t*Math.sin(r)]},o.util.round=function(t,e){var r=e||2,n=Math.pow(10,r);return Math.round(t*n)/n},o.util.getMousePos=function(t){var e=n.mouse(t.node()),r=e[0],a=e[1],i={};return i.x=r,i.y=a,i.pos=e,i.angle=180*(Math.atan2(a,r)+Math.PI)/Math.PI,i.radius=Math.sqrt(r*r+a*a),i},o.util.duplicatesCount=function(t){for(var e,r={},n={},a=0,i=t.length;a0)){var l=n.select(this.parentNode).selectAll("path.line").data([0]);l.enter().insert("path"),l.attr({class:"line",d:u(s),transform:function(t,r){return"rotate("+(e.orientation+90)+")"},"pointer-events":"none"}).style({fill:function(t,e){return d.fill(r,a,i)},"fill-opacity":0,stroke:function(t,e){return d.stroke(r,a,i)},"stroke-width":function(t,e){return d["stroke-width"](r,a,i)},"stroke-dasharray":function(t,e){return d["stroke-dasharray"](r,a,i)},opacity:function(t,e){return d.opacity(r,a,i)},display:function(t,e){return d.display(r,a,i)}})}};var h=e.angularScale.range(),f=Math.abs(h[1]-h[0])/o[0].length*Math.PI/180,p=n.svg.arc().startAngle(function(t){return-f/2}).endAngle(function(t){return f/2}).innerRadius(function(t){return e.radialScale(l+(t[2]||0))}).outerRadius(function(t){return e.radialScale(l+(t[2]||0))+e.radialScale(t[1])});c.arc=function(t,r,a){n.select(this).attr({class:"mark arc",d:p,transform:function(t,r){return"rotate("+(e.orientation+s(t[0])+90)+")"}})};var d={fill:function(e,r,n){return t[n].data.color},stroke:function(e,r,n){return t[n].data.strokeColor},"stroke-width":function(e,r,n){return t[n].data.strokeSize+"px"},"stroke-dasharray":function(e,n,a){return r[t[a].data.strokeDash]},opacity:function(e,r,n){return t[n].data.opacity},display:function(e,r,n){return"undefined"==typeof t[n].data.visible||t[n].data.visible?"block":"none"}},g=n.select(this).selectAll("g.layer").data(o);g.enter().append("g").attr({class:"layer"});var v=g.selectAll("path.mark").data(function(t,e){return t});v.enter().append("path").attr({class:"mark"}),v.style(d).each(c[e.geometryType]),v.exit().remove(),g.exit().remove()})}return i.config=function(e){return arguments.length?(e.forEach(function(e,r){t[r]||(t[r]={}),a(t[r],o.PolyChart.defaultConfig()),a(t[r],e)}),this):t},i.getColorScale=function(){},n.rebind(i,e,"on"),i},o.PolyChart.defaultConfig=function(){return{data:{name:"geom1",t:[[1,2,3,4]],r:[[1,2,3,4]],dotType:"circle",dotSize:64,dotVisible:!1,barWidth:20,color:"#ffa500",strokeSize:1,strokeColor:"silver",strokeDash:"solid",opacity:1,index:0,visible:!0,visibleInLegend:!0},geometryConfig:{geometry:"LinePlot",geometryType:"arc",direction:"clockwise",orientation:0,container:"body",radialScale:null,angularScale:null,colorScale:n.scale.category20()}}},o.BarChart=function(){return o.PolyChart()},o.BarChart.defaultConfig=function(){return{geometryConfig:{geometryType:"bar"}}},o.AreaChart=function(){return o.PolyChart()},o.AreaChart.defaultConfig=function(){return{geometryConfig:{geometryType:"arc"}}},o.DotPlot=function(){return o.PolyChart()},o.DotPlot.defaultConfig=function(){return{geometryConfig:{geometryType:"dot",dotType:"circle"}}},o.LinePlot=function(){return o.PolyChart()},o.LinePlot.defaultConfig=function(){return{geometryConfig:{geometryType:"line"}}},o.Legend=function(){var t=o.Legend.defaultConfig(),e=n.dispatch("hover");function r(){var e=t.legendConfig,i=t.data.map(function(t,r){return[].concat(t).map(function(t,n){var i=a({},e.elements[r]);return i.name=t,i.color=[].concat(e.elements[r].color)[n],i})}),o=n.merge(i);o=o.filter(function(t,r){return e.elements[r]&&(e.elements[r].visibleInLegend||"undefined"==typeof e.elements[r].visibleInLegend)}),e.reverseOrder&&(o=o.reverse());var s=e.container;("string"==typeof s||s.nodeName)&&(s=n.select(s));var l=o.map(function(t,e){return t.color}),c=e.fontSize,u=null==e.isContinuous?"number"==typeof o[0]:e.isContinuous,h=u?e.height:c*o.length,f=s.classed("legend-group",!0).selectAll("svg").data([0]),p=f.enter().append("svg").attr({width:300,height:h+c,xmlns:"http://www.w3.org/2000/svg","xmlns:xlink":"http://www.w3.org/1999/xlink",version:"1.1"});p.append("g").classed("legend-axis",!0),p.append("g").classed("legend-marks",!0);var d=n.range(o.length),g=n.scale[u?"linear":"ordinal"]().domain(d).range(l),v=n.scale[u?"linear":"ordinal"]().domain(d)[u?"range":"rangePoints"]([0,h]);if(u){var m=f.select(".legend-marks").append("defs").append("linearGradient").attr({id:"grad1",x1:"0%",y1:"0%",x2:"0%",y2:"100%"}).selectAll("stop").data(l);m.enter().append("stop"),m.attr({offset:function(t,e){return e/(l.length-1)*100+"%"}}).style({"stop-color":function(t,e){return t}}),f.append("rect").classed("legend-mark",!0).attr({height:e.height,width:e.colorBandWidth,fill:"url(#grad1)"})}else{var y=f.select(".legend-marks").selectAll("path.legend-mark").data(o);y.enter().append("path").classed("legend-mark",!0),y.attr({transform:function(t,e){return"translate("+[c/2,v(e)+c/2]+")"},d:function(t,e){var r,a,i,o=t.symbol;return i=3*(a=c),"line"===(r=o)?"M"+[[-a/2,-a/12],[a/2,-a/12],[a/2,a/12],[-a/2,a/12]]+"Z":-1!=n.svg.symbolTypes.indexOf(r)?n.svg.symbol().type(r).size(i)():n.svg.symbol().type("square").size(i)()},fill:function(t,e){return g(e)}}),y.exit().remove()}var x=n.svg.axis().scale(v).orient("right"),b=f.select("g.legend-axis").attr({transform:"translate("+[u?e.colorBandWidth:c,c/2]+")"}).call(x);return b.selectAll(".domain").style({fill:"none",stroke:"none"}),b.selectAll("line").style({fill:"none",stroke:u?e.textColor:"none"}),b.selectAll("text").style({fill:e.textColor,"font-size":e.fontSize}).text(function(t,e){return o[e].name}),r}return r.config=function(e){return arguments.length?(a(t,e),this):t},n.rebind(r,e,"on"),r},o.Legend.defaultConfig=function(t,e){return{data:["a","b","c"],legendConfig:{elements:[{symbol:"line",color:"red"},{symbol:"square",color:"yellow"},{symbol:"diamond",color:"limegreen"}],height:150,colorBandWidth:30,fontSize:12,container:"body",isContinuous:null,textColor:"grey",reverseOrder:!1}}},o.tooltipPanel=function(){var t,e,r,i={container:null,hasTick:!1,fontSize:12,color:"white",padding:5},s="tooltip-"+o.tooltipPanel.uid++,l=10,c=function(){var n=(t=i.container.selectAll("g."+s).data([0])).enter().append("g").classed(s,!0).style({"pointer-events":"none",display:"none"});return r=n.append("path").style({fill:"white","fill-opacity":.9}).attr({d:"M0 0"}),e=n.append("text").attr({dx:i.padding+l,dy:.3*+i.fontSize}),c};return c.text=function(a){var o=n.hsl(i.color).l,s=o>=.5?"#aaa":"white",u=o>=.5?"black":"white",h=a||"";e.style({fill:u,"font-size":i.fontSize+"px"}).text(h);var f=i.padding,p=e.node().getBBox(),d={fill:i.color,stroke:s,"stroke-width":"2px"},g=p.width+2*f+l,v=p.height+2*f;return r.attr({d:"M"+[[l,-v/2],[l,-v/4],[i.hasTick?0:l,0],[l,v/4],[l,v/2],[g,v/2],[g,-v/2]].join("L")+"Z"}).style(d),t.attr({transform:"translate("+[l,-v/2+2*f]+")"}),t.style({display:"block"}),c},c.move=function(e){if(t)return t.attr({transform:"translate("+[e[0],e[1]]+")"}).style({display:"block"}),c},c.hide=function(){if(t)return t.style({display:"none"}),c},c.show=function(){if(t)return t.style({display:"block"}),c},c.config=function(t){return a(i,t),c},c},o.tooltipPanel.uid=1,o.adapter={},o.adapter.plotly=function(){var t={convert:function(t,e){var r={};if(t.data&&(r.data=t.data.map(function(t,r){var n=a({},t);return[[n,["marker","color"],["color"]],[n,["marker","opacity"],["opacity"]],[n,["marker","line","color"],["strokeColor"]],[n,["marker","line","dash"],["strokeDash"]],[n,["marker","line","width"],["strokeSize"]],[n,["marker","symbol"],["dotType"]],[n,["marker","size"],["dotSize"]],[n,["marker","barWidth"],["barWidth"]],[n,["line","interpolation"],["lineInterpolation"]],[n,["showlegend"],["visibleInLegend"]]].forEach(function(t,r){o.util.translator.apply(null,t.concat(e))}),e||delete n.marker,e&&delete n.groupId,e?("LinePlot"===n.geometry?(n.type="scatter",!0===n.dotVisible?(delete n.dotVisible,n.mode="lines+markers"):n.mode="lines"):"DotPlot"===n.geometry?(n.type="scatter",n.mode="markers"):"AreaChart"===n.geometry?n.type="area":"BarChart"===n.geometry&&(n.type="bar"),delete n.geometry):("scatter"===n.type?"lines"===n.mode?n.geometry="LinePlot":"markers"===n.mode?n.geometry="DotPlot":"lines+markers"===n.mode&&(n.geometry="LinePlot",n.dotVisible=!0):"area"===n.type?n.geometry="AreaChart":"bar"===n.type&&(n.geometry="BarChart"),delete n.mode,delete n.type),n}),!e&&t.layout&&"stack"===t.layout.barmode)){var i=o.util.duplicates(r.data.map(function(t,e){return t.geometry}));r.data.forEach(function(t,e){var n=i.indexOf(t.geometry);-1!=n&&(r.data[e].groupId=n)})}if(t.layout){var s=a({},t.layout);if([[s,["plot_bgcolor"],["backgroundColor"]],[s,["showlegend"],["showLegend"]],[s,["radialaxis"],["radialAxis"]],[s,["angularaxis"],["angularAxis"]],[s.angularaxis,["showline"],["gridLinesVisible"]],[s.angularaxis,["showticklabels"],["labelsVisible"]],[s.angularaxis,["nticks"],["ticksCount"]],[s.angularaxis,["tickorientation"],["tickOrientation"]],[s.angularaxis,["ticksuffix"],["ticksSuffix"]],[s.angularaxis,["range"],["domain"]],[s.angularaxis,["endpadding"],["endPadding"]],[s.radialaxis,["showline"],["gridLinesVisible"]],[s.radialaxis,["tickorientation"],["tickOrientation"]],[s.radialaxis,["ticksuffix"],["ticksSuffix"]],[s.radialaxis,["range"],["domain"]],[s.angularAxis,["showline"],["gridLinesVisible"]],[s.angularAxis,["showticklabels"],["labelsVisible"]],[s.angularAxis,["nticks"],["ticksCount"]],[s.angularAxis,["tickorientation"],["tickOrientation"]],[s.angularAxis,["ticksuffix"],["ticksSuffix"]],[s.angularAxis,["range"],["domain"]],[s.angularAxis,["endpadding"],["endPadding"]],[s.radialAxis,["showline"],["gridLinesVisible"]],[s.radialAxis,["tickorientation"],["tickOrientation"]],[s.radialAxis,["ticksuffix"],["ticksSuffix"]],[s.radialAxis,["range"],["domain"]],[s.font,["outlinecolor"],["outlineColor"]],[s.legend,["traceorder"],["reverseOrder"]],[s,["labeloffset"],["labelOffset"]],[s,["defaultcolorrange"],["defaultColorRange"]]].forEach(function(t,r){o.util.translator.apply(null,t.concat(e))}),e?("undefined"!=typeof s.tickLength&&(s.angularaxis.ticklen=s.tickLength,delete s.tickLength),s.tickColor&&(s.angularaxis.tickcolor=s.tickColor,delete s.tickColor)):(s.angularAxis&&"undefined"!=typeof s.angularAxis.ticklen&&(s.tickLength=s.angularAxis.ticklen),s.angularAxis&&"undefined"!=typeof s.angularAxis.tickcolor&&(s.tickColor=s.angularAxis.tickcolor)),s.legend&&"boolean"!=typeof s.legend.reverseOrder&&(s.legend.reverseOrder="normal"!=s.legend.reverseOrder),s.legend&&"boolean"==typeof s.legend.traceorder&&(s.legend.traceorder=s.legend.traceorder?"reversed":"normal",delete s.legend.reverseOrder),s.margin&&"undefined"!=typeof s.margin.t){var l=["t","r","b","l","pad"],c=["top","right","bottom","left","pad"],u={};n.entries(s.margin).forEach(function(t,e){u[c[l.indexOf(t.key)]]=t.value}),s.margin=u}e&&(delete s.needsEndSpacing,delete s.minorTickColor,delete s.minorTicks,delete s.angularaxis.ticksCount,delete s.angularaxis.ticksCount,delete s.angularaxis.ticksStep,delete s.angularaxis.rewriteTicks,delete s.angularaxis.nticks,delete s.radialaxis.ticksCount,delete s.radialaxis.ticksCount,delete s.radialaxis.ticksStep,delete s.radialaxis.rewriteTicks,delete s.radialaxis.nticks),r.layout=s}return r}};return t}},{"../../../constants/alignment":686,"../../../lib":717,d3:165}],836:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../../lib"),i=t("../../../components/color"),o=t("./micropolar"),s=t("./undo_manager"),l=a.extendDeepAll,c=e.exports={};c.framework=function(t){var e,r,a,i,u,h=new s;function f(r,s){return s&&(u=s),n.select(n.select(u).node().parentNode).selectAll(".svg-container>*:not(.chart-root)").remove(),e=e?l(e,r):r,a||(a=o.Axis()),i=o.adapter.plotly().convert(e),a.config(i).render(u),t.data=e.data,t.layout=e.layout,c.fillLayout(t),e}return f.isPolar=!0,f.svg=function(){return a.svg()},f.getConfig=function(){return e},f.getLiveConfig=function(){return o.adapter.plotly().convert(a.getLiveConfig(),!0)},f.getLiveScales=function(){return{t:a.angularScale(),r:a.radialScale()}},f.setUndoPoint=function(){var t,n,a=this,i=o.util.cloneJson(e);t=i,n=r,h.add({undo:function(){n&&a(n)},redo:function(){a(t)}}),r=o.util.cloneJson(i)},f.undo=function(){h.undo()},f.redo=function(){h.redo()},f},c.fillLayout=function(t){var e=n.select(t).selectAll(".plot-container"),r=e.selectAll(".svg-container"),a=t.framework&&t.framework.svg&&t.framework.svg(),o={width:800,height:600,paper_bgcolor:i.background,_container:e,_paperdiv:r,_paper:a};t._fullLayout=l(o,t.layout)}},{"../../../components/color":592,"../../../lib":717,"./micropolar":835,"./undo_manager":837,d3:165}],837:[function(t,e,r){"use strict";e.exports=function(){var t,e=[],r=-1,n=!1;function a(t,e){return t?(n=!0,t[e](),n=!1,this):this}return{add:function(t){return n?this:(e.splice(r+1,e.length-r),e.push(t),r=e.length-1,this)},setCallback:function(e){t=e},undo:function(){var n=e[r];return n?(a(n,"undo"),r-=1,t&&t(n.undo),this):this},redo:function(){var n=e[r+1];return n?(a(n,"redo"),r+=1,t&&t(n.redo),this):this},clear:function(){e=[],r=-1},hasUndo:function(){return-1!==r},hasRedo:function(){return r=90||s>90&&l>=450?1:u<=0&&f<=0?0:Math.max(u,f);e=s<=180&&l>=180||s>180&&l>=540?-1:c>=0&&h>=0?0:Math.min(c,h);r=s<=270&&l>=270||s>270&&l>=630?-1:u>=0&&f>=0?0:Math.min(u,f);n=l>=360?1:c<=0&&h<=0?0:Math.max(c,h);return[e,r,n,a]}(f),x=y[2]-y[0],b=y[3]-y[1],_=h/u,w=Math.abs(b/x);_>w?(p=u,m=(h-(d=u*w))/n.h/2,g=[o[0],o[1]],v=[c[0]+m,c[1]-m]):(d=h,m=(u-(p=h/w))/n.w/2,g=[o[0]+m,o[1]-m],v=[c[0],c[1]]),this.xLength2=p,this.yLength2=d,this.xDomain2=g,this.yDomain2=v;var k=this.xOffset2=n.l+n.w*g[0],T=this.yOffset2=n.t+n.h*(1-v[1]),M=this.radius=p/x,A=this.innerRadius=e.hole*M,S=this.cx=k-M*y[0],C=this.cy=T+M*y[3],P=this.cxx=S-k,O=this.cyy=C-T;this.radialAxis=this.mockAxis(t,e,a,{_id:"x",side:{counterclockwise:"top",clockwise:"bottom"}[a.side],domain:[A/n.w,M/n.w]}),this.angularAxis=this.mockAxis(t,e,i,{side:"right",domain:[0,Math.PI],autorange:!1}),this.doAutoRange(t,e),this.updateAngularAxis(t,e),this.updateRadialAxis(t,e),this.updateRadialAxisTitle(t,e),this.xaxis=this.mockCartesianAxis(t,e,{_id:"x",domain:g}),this.yaxis=this.mockCartesianAxis(t,e,{_id:"y",domain:v});var z=this.pathSubplot();this.clipPaths.forTraces.select("path").attr("d",z).attr("transform",R(P,O)),r.frontplot.attr("transform",R(k,T)).call(l.setClipUrl,this._hasClipOnAxisFalse?null:this.clipIds.forTraces,this.gd),r.bg.attr("d",z).attr("transform",R(S,C)).call(s.fill,e.bgcolor)},O.mockAxis=function(t,e,r,n){var a=o.extendFlat({},r,n);return f(a,e,t),a},O.mockCartesianAxis=function(t,e,r){var n=this,a=r._id,i=o.extendFlat({type:"linear"},r);h(i,t);var s={x:[0,2],y:[1,3]};return i.setRange=function(){var t=n.sectorBBox,r=s[a],o=n.radialAxis._rl,l=(o[1]-o[0])/(1-e.hole);i.range=[t[r[0]]*l,t[r[1]]*l]},i.isPtWithinRange="x"===a?function(t){return n.isPtInside(t)}:function(){return!0},i.setRange(),i.setScale(),i},O.doAutoRange=function(t,e){var r=this.gd,n=this.radialAxis,a=e.radialaxis;n.setScale(),p(r,n);var i=n.range;a.range=i.slice(),a._input.range=i.slice(),n._rl=[n.r2l(i[0],null,"gregorian"),n.r2l(i[1],null,"gregorian")]},O.updateRadialAxis=function(t,e){var r=this,n=r.gd,a=r.layers,i=r.radius,l=r.innerRadius,c=r.cx,h=r.cy,f=e.radialaxis,p=E(e.sector[0],360),d=r.radialAxis,g=l90&&p<=270&&(d.tickangle=180);var v=function(t){return"translate("+(d.l2p(t.x)+l)+",0)"},m=z(f);if(r.radialTickLayout!==m&&(a["radial-axis"].selectAll(".xtick").remove(),r.radialTickLayout=m),g){d.setScale();var y=u.calcTicks(d),x=u.clipEnds(d,y),b=u.getTickSigns(d)[2];u.drawTicks(n,d,{vals:y,layer:a["radial-axis"],path:u.makeTickPath(d,0,b),transFn:v,crisp:!1}),u.drawGrid(n,d,{vals:x,layer:a["radial-grid"],path:function(t){return r.pathArc(d.r2p(t.x)+l)},transFn:o.noop,crisp:!1}),u.drawLabels(n,d,{vals:y,layer:a["radial-axis"],transFn:v,labelFns:u.makeLabelFns(d,0)})}var _=r.radialAxisAngle=r.vangles?C(I(L(f.angle),r.vangles)):f.angle,w=R(c,h),k=w+F(-_);D(a["radial-axis"],g&&(f.showticklabels||f.ticks),{transform:k}),D(a["radial-grid"],g&&f.showgrid,{transform:w}),D(a["radial-line"].select("line"),g&&f.showline,{x1:l,y1:0,x2:i,y2:0,transform:k}).attr("stroke-width",f.linewidth).call(s.stroke,f.linecolor)},O.updateRadialAxisTitle=function(t,e,r){var n=this.gd,a=this.radius,i=this.cx,o=this.cy,s=e.radialaxis,c=this.id+"title",u=void 0!==r?r:this.radialAxisAngle,h=L(u),f=Math.cos(h),p=Math.sin(h),d=0;if(s.title){var g=l.bBox(this.layers["radial-axis"].node()).height,v=s.title.font.size;d="counterclockwise"===s.side?-g-.4*v:g+.8*v}this.layers["radial-axis-title"]=m.draw(n,c,{propContainer:s,propName:this.id+".radialaxis.title",placeholder:S(n,"Click to enter radial axis title"),attributes:{x:i+a/2*f+d*p,y:o-a/2*p+d*f,"text-anchor":"middle"},transform:{rotate:-u}})},O.updateAngularAxis=function(t,e){var r=this,n=r.gd,a=r.layers,i=r.radius,l=r.innerRadius,c=r.cx,h=r.cy,f=e.angularaxis,p=r.angularAxis;r.fillViewInitialKey("angularaxis.rotation",f.rotation),p.setGeometry(),p.setScale();var d=function(t){return p.t2g(t.x)};"linear"===p.type&&"radians"===p.thetaunit&&(p.tick0=C(p.tick0),p.dtick=C(p.dtick));var g=function(t){return R(c+i*Math.cos(t),h-i*Math.sin(t))},v=u.makeLabelFns(p,0).labelStandoff,m={xFn:function(t){var e=d(t);return Math.cos(e)*v},yFn:function(t){var e=d(t),r=Math.sin(e)>0?.2:1;return-Math.sin(e)*(v+t.fontSize*r)+Math.abs(Math.cos(e))*(t.fontSize*T)},anchorFn:function(t){var e=d(t),r=Math.cos(e);return Math.abs(r)<.1?"middle":r>0?"start":"end"},heightFn:function(t,e,r){var n=d(t);return-.5*(1+Math.sin(n))*r}},y=z(f);r.angularTickLayout!==y&&(a["angular-axis"].selectAll("."+p._id+"tick").remove(),r.angularTickLayout=y);var x,b=u.calcTicks(p);if("linear"===e.gridshape?(x=b.map(d),o.angleDelta(x[0],x[1])<0&&(x=x.slice().reverse())):x=null,r.vangles=x,"category"===p.type&&(b=b.filter(function(t){return o.isAngleInsideSector(d(t),r.sectorInRad)})),p.visible){var _="inside"===p.ticks?-1:1,w=(p.linewidth||1)/2;u.drawTicks(n,p,{vals:b,layer:a["angular-axis"],path:"M"+_*w+",0h"+_*p.ticklen,transFn:function(t){var e=d(t);return g(e)+F(-C(e))},crisp:!1}),u.drawGrid(n,p,{vals:b,layer:a["angular-grid"],path:function(t){var e=d(t),r=Math.cos(e),n=Math.sin(e);return"M"+[c+l*r,h-l*n]+"L"+[c+i*r,h-i*n]},transFn:o.noop,crisp:!1}),u.drawLabels(n,p,{vals:b,layer:a["angular-axis"],repositionOnUpdate:!0,transFn:function(t){return g(d(t))},labelFns:m})}D(a["angular-line"].select("path"),f.showline,{d:r.pathSubplot(),transform:R(c,h)}).attr("stroke-width",f.linewidth).call(s.stroke,f.linecolor)},O.updateFx=function(t,e){this.gd._context.staticPlot||(this.updateAngularDrag(t),this.updateRadialDrag(t,e,0),this.updateRadialDrag(t,e,1),this.updateMainDrag(t))},O.updateMainDrag=function(t){var e=this,r=e.gd,o=e.layers,s=t._zoomlayer,l=M.MINZOOM,c=M.OFFEDGE,u=e.radius,h=e.innerRadius,f=e.cx,p=e.cy,m=e.cxx,_=e.cyy,w=e.sectorInRad,k=e.vangles,T=e.radialAxis,S=A.clampTiny,E=A.findXYatLength,L=A.findEnclosingVertexAngles,C=M.cornerHalfWidth,P=M.cornerLen/2,O=d.makeDragger(o,"path","maindrag","crosshair");n.select(O).attr("d",e.pathSubplot()).attr("transform",R(f,p));var z,I,D,F,B,N,j,V,U,q={element:O,gd:r,subplot:e.id,plotinfo:{id:e.id,xaxis:e.xaxis,yaxis:e.yaxis},xaxes:[e.xaxis],yaxes:[e.yaxis]};function H(t,e){return Math.sqrt(t*t+e*e)}function G(t,e){return H(t-m,e-_)}function Y(t,e){return Math.atan2(_-e,t-m)}function W(t,e){return[t*Math.cos(e),t*Math.sin(-e)]}function X(t,r){if(0===t)return e.pathSector(2*C);var n=P/t,a=r-n,i=r+n,o=Math.max(0,Math.min(t,u)),s=o-C,l=o+C;return"M"+W(s,a)+"A"+[s,s]+" 0,0,0 "+W(s,i)+"L"+W(l,i)+"A"+[l,l]+" 0,0,1 "+W(l,a)+"Z"}function Z(t,r,n){if(0===t)return e.pathSector(2*C);var a,i,o=W(t,r),s=W(t,n),l=S((o[0]+s[0])/2),c=S((o[1]+s[1])/2);if(l&&c){var u=c/l,h=-1/u,f=E(C,u,l,c);a=E(P,h,f[0][0],f[0][1]),i=E(P,h,f[1][0],f[1][1])}else{var p,d;c?(p=P,d=C):(p=C,d=P),a=[[l-p,c-d],[l+p,c-d]],i=[[l-p,c+d],[l+p,c+d]]}return"M"+a.join("L")+"L"+i.reverse().join("L")+"Z"}function J(t,e){return e=Math.max(Math.min(e,u),h),tl?(t-1&&1===t&&x(n,r,[e.xaxis],[e.yaxis],e.id,q),a.indexOf("event")>-1&&v.click(r,n,e.id)}q.prepFn=function(t,n,i){var o=r._fullLayout.dragmode,l=O.getBoundingClientRect();if(z=n-l.left,I=i-l.top,k){var c=A.findPolygonOffset(u,w[0],w[1],k);z+=m+c[0],I+=_+c[1]}switch(o){case"zoom":q.moveFn=k?tt:Q,q.clickFn=nt,q.doneFn=et,function(){D=null,F=null,B=e.pathSubplot(),N=!1;var t=r._fullLayout[e.id];j=a(t.bgcolor).getLuminance(),(V=d.makeZoombox(s,j,f,p,B)).attr("fill-rule","evenodd"),U=d.makeCorners(s,f,p),b(r)}();break;case"select":case"lasso":y(t,n,i,q,o)}},O.onmousemove=function(t){v.hover(r,t,e.id),r._fullLayout._lasthover=O,r._fullLayout._hoversubplot=e.id},O.onmouseout=function(t){r._dragging||g.unhover(r,t)},g.init(q)},O.updateRadialDrag=function(t,e,r){var a=this,s=a.gd,l=a.layers,c=a.radius,u=a.innerRadius,h=a.cx,f=a.cy,p=a.radialAxis,v=M.radialDragBoxSize,m=v/2;if(p.visible){var y,x,_,T=L(a.radialAxisAngle),A=p._rl,S=A[0],E=A[1],P=A[r],O=.75*(A[1]-A[0])/(1-e.hole)/c;r?(y=h+(c+m)*Math.cos(T),x=f-(c+m)*Math.sin(T),_="radialdrag"):(y=h+(u-m)*Math.cos(T),x=f-(u-m)*Math.sin(T),_="radialdrag-inner");var z,B,N,j=d.makeRectDragger(l,_,"crosshair",-m,-m,v,v),V={element:j,gd:s};D(n.select(j),p.visible&&u0==(r?N>S:Nn?function(t){return t<=0}:function(t){return t>=0};t.c2g=function(r){var n=t.c2l(r)-e;return(s(n)?n:0)+o},t.g2c=function(r){return t.l2c(r+e-o)},t.g2p=function(t){return t*i},t.c2p=function(e){return t.g2p(t.c2g(e))}}}(t,e);break;case"angularaxis":!function(t,e){var r=t.type;if("linear"===r){var a=t.d2c,s=t.c2d;t.d2c=function(t,e){return function(t,e){return"degrees"===e?i(t):t}(a(t),e)},t.c2d=function(t,e){return s(function(t,e){return"degrees"===e?o(t):t}(t,e))}}t.makeCalcdata=function(e,a){var i,o,s=e[a],l=e._length,c=function(r){return t.d2c(r,e.thetaunit)};if(s){if(n.isTypedArray(s)&&"linear"===r){if(l===s.length)return s;if(s.subarray)return s.subarray(0,l)}for(i=new Array(l),o=0;o0){for(var n=[],a=0;a=u&&(p.min=0,g.min=0,v.min=0,t.aaxis&&delete t.aaxis.min,t.baxis&&delete t.baxis.min,t.caxis&&delete t.caxis.min)}function d(t,e,r,n){var a=h[e._name];function o(r,n){return i.coerce(t,e,a,r,n)}o("uirevision",n.uirevision),e.type="linear";var f=o("color"),p=f!==a.color.dflt?f:r.font.color,d=e._name.charAt(0).toUpperCase(),g="Component "+d,v=o("title.text",g);e._hovertitle=v===g?v:d,i.coerceFont(o,"title.font",{family:r.font.family,size:Math.round(1.2*r.font.size),color:p}),o("min"),c(t,e,o,"linear"),s(t,e,o,"linear",{}),l(t,e,o,{outerTicks:!0}),o("showticklabels")&&(i.coerceFont(o,"tickfont",{family:r.font.family,size:r.font.size,color:p}),o("tickangle"),o("tickformat")),u(t,e,o,{dfltColor:f,bgColor:r.bgColor,blend:60,showLine:!0,showGrid:!0,noZeroLine:!0,attributes:a}),o("hoverformat"),o("layer")}e.exports=function(t,e,r){o(t,e,r,{type:"ternary",attributes:h,handleDefaults:p,font:e.font,paper_bgcolor:e.paper_bgcolor})}},{"../../components/color":592,"../../lib":717,"../../plot_api/plot_template":755,"../cartesian/line_grid_defaults":779,"../cartesian/tick_label_defaults":784,"../cartesian/tick_mark_defaults":785,"../cartesian/tick_value_defaults":786,"../subplot_defaults":840,"./layout_attributes":843}],845:[function(t,e,r){"use strict";var n=t("d3"),a=t("tinycolor2"),i=t("../../registry"),o=t("../../lib"),s=o._,l=t("../../components/color"),c=t("../../components/drawing"),u=t("../cartesian/set_convert"),h=t("../../lib/extend").extendFlat,f=t("../plots"),p=t("../cartesian/axes"),d=t("../../components/dragelement"),g=t("../../components/fx"),v=t("../../components/titles"),m=t("../cartesian/select").prepSelect,y=t("../cartesian/select").selectOnClick,x=t("../cartesian/select").clearSelect,b=t("../cartesian/constants");function _(t,e){this.id=t.id,this.graphDiv=t.graphDiv,this.init(e),this.makeFramework(e),this.aTickLayout=null,this.bTickLayout=null,this.cTickLayout=null}e.exports=_;var w=_.prototype;w.init=function(t){this.container=t._ternarylayer,this.defs=t._defs,this.layoutId=t._uid,this.traceHash={},this.layers={}},w.plot=function(t,e){var r=e[this.id],n=e._size;this._hasClipOnAxisFalse=!1;for(var a=0;ak*x?a=(i=x)*k:i=(a=y)/k,o=v*a/y,s=m*i/x,r=e.l+e.w*d-a/2,n=e.t+e.h*(1-g)-i/2,f.x0=r,f.y0=n,f.w=a,f.h=i,f.sum=b,f.xaxis={type:"linear",range:[_+2*T-b,b-_-2*w],domain:[d-o/2,d+o/2],_id:"x"},u(f.xaxis,f.graphDiv._fullLayout),f.xaxis.setScale(),f.xaxis.isPtWithinRange=function(t){return t.a>=f.aaxis.range[0]&&t.a<=f.aaxis.range[1]&&t.b>=f.baxis.range[1]&&t.b<=f.baxis.range[0]&&t.c>=f.caxis.range[1]&&t.c<=f.caxis.range[0]},f.yaxis={type:"linear",range:[_,b-w-T],domain:[g-s/2,g+s/2],_id:"y"},u(f.yaxis,f.graphDiv._fullLayout),f.yaxis.setScale(),f.yaxis.isPtWithinRange=function(){return!0};var M=f.yaxis.domain[0],A=f.aaxis=h({},t.aaxis,{range:[_,b-w-T],side:"left",tickangle:(+t.aaxis.tickangle||0)-30,domain:[M,M+s*k],anchor:"free",position:0,_id:"y",_length:a});u(A,f.graphDiv._fullLayout),A.setScale();var S=f.baxis=h({},t.baxis,{range:[b-_-T,w],side:"bottom",domain:f.xaxis.domain,anchor:"free",position:0,_id:"x",_length:a});u(S,f.graphDiv._fullLayout),S.setScale();var E=f.caxis=h({},t.caxis,{range:[b-_-w,T],side:"right",tickangle:(+t.caxis.tickangle||0)+30,domain:[M,M+s*k],anchor:"free",position:0,_id:"y",_length:a});u(E,f.graphDiv._fullLayout),E.setScale();var L="M"+r+","+(n+i)+"h"+a+"l-"+a/2+",-"+i+"Z";f.clipDef.select("path").attr("d",L),f.layers.plotbg.select("path").attr("d",L);var C="M0,"+i+"h"+a+"l-"+a/2+",-"+i+"Z";f.clipDefRelative.select("path").attr("d",C);var P="translate("+r+","+n+")";f.plotContainer.selectAll(".scatterlayer,.maplayer").attr("transform",P),f.clipDefRelative.select("path").attr("transform",null);var O="translate("+(r-S._offset)+","+(n+i)+")";f.layers.baxis.attr("transform",O),f.layers.bgrid.attr("transform",O);var z="translate("+(r+a/2)+","+n+")rotate(30)translate(0,"+-A._offset+")";f.layers.aaxis.attr("transform",z),f.layers.agrid.attr("transform",z);var I="translate("+(r+a/2)+","+n+")rotate(-30)translate(0,"+-E._offset+")";f.layers.caxis.attr("transform",I),f.layers.cgrid.attr("transform",I),f.drawAxes(!0),f.layers.aline.select("path").attr("d",A.showline?"M"+r+","+(n+i)+"l"+a/2+",-"+i:"M0,0").call(l.stroke,A.linecolor||"#000").style("stroke-width",(A.linewidth||0)+"px"),f.layers.bline.select("path").attr("d",S.showline?"M"+r+","+(n+i)+"h"+a:"M0,0").call(l.stroke,S.linecolor||"#000").style("stroke-width",(S.linewidth||0)+"px"),f.layers.cline.select("path").attr("d",E.showline?"M"+(r+a/2)+","+n+"l"+a/2+","+i:"M0,0").call(l.stroke,E.linecolor||"#000").style("stroke-width",(E.linewidth||0)+"px"),f.graphDiv._context.staticPlot||f.initInteractions(),c.setClipUrl(f.layers.frontplot,f._hasClipOnAxisFalse?null:f.clipId,f.graphDiv)},w.drawAxes=function(t){var e=this.graphDiv,r=this.id.substr(7)+"title",n=this.layers,a=this.aaxis,i=this.baxis,o=this.caxis;if(this.drawAx(a),this.drawAx(i),this.drawAx(o),t){var l=Math.max(a.showticklabels?a.tickfont.size/2:0,(o.showticklabels?.75*o.tickfont.size:0)+("outside"===o.ticks?.87*o.ticklen:0)),c=(i.showticklabels?i.tickfont.size:0)+("outside"===i.ticks?i.ticklen:0)+3;n["a-title"]=v.draw(e,"a"+r,{propContainer:a,propName:this.id+".aaxis.title",placeholder:s(e,"Click to enter Component A title"),attributes:{x:this.x0+this.w/2,y:this.y0-a.title.font.size/3-l,"text-anchor":"middle"}}),n["b-title"]=v.draw(e,"b"+r,{propContainer:i,propName:this.id+".baxis.title",placeholder:s(e,"Click to enter Component B title"),attributes:{x:this.x0-c,y:this.y0+this.h+.83*i.title.font.size+c,"text-anchor":"middle"}}),n["c-title"]=v.draw(e,"c"+r,{propContainer:o,propName:this.id+".caxis.title",placeholder:s(e,"Click to enter Component C title"),attributes:{x:this.x0+this.w+c,y:this.y0+this.h+.83*o.title.font.size+c,"text-anchor":"middle"}})}},w.drawAx=function(t){var e,r=this.graphDiv,n=t._name,a=n.charAt(0),i=t._id,s=this.layers[n],l=a+"tickLayout",c=(e=t).ticks+String(e.ticklen)+String(e.showticklabels);this[l]!==c&&(s.selectAll("."+i+"tick").remove(),this[l]=c),t.setScale();var u=p.calcTicks(t),h=p.clipEnds(t,u),f=p.makeTransFn(t),d=p.getTickSigns(t)[2],g=o.deg2rad(30),v=d*(t.linewidth||1)/2,m=d*t.ticklen,y=this.w,x=this.h,b="b"===a?"M0,"+v+"l"+Math.sin(g)*m+","+Math.cos(g)*m:"M"+v+",0l"+Math.cos(g)*m+","+-Math.sin(g)*m,_={a:"M0,0l"+x+",-"+y/2,b:"M0,0l-"+y/2+",-"+x,c:"M0,0l-"+x+","+y/2}[a];p.drawTicks(r,t,{vals:"inside"===t.ticks?h:u,layer:s,path:b,transFn:f,crisp:!1}),p.drawGrid(r,t,{vals:h,layer:this.layers[a+"grid"],path:_,transFn:f,crisp:!1}),p.drawLabels(r,t,{vals:u,layer:s,transFn:f,labelFns:p.makeLabelFns(t,0,30)})};var T=b.MINZOOM/2+.87,M="m-0.87,.5h"+T+"v3h-"+(T+5.2)+"l"+(T/2+2.6)+",-"+(.87*T+4.5)+"l2.6,1.5l-"+T/2+","+.87*T+"Z",A="m0.87,.5h-"+T+"v3h"+(T+5.2)+"l-"+(T/2+2.6)+",-"+(.87*T+4.5)+"l-2.6,1.5l"+T/2+","+.87*T+"Z",S="m0,1l"+T/2+","+.87*T+"l2.6,-1.5l-"+(T/2+2.6)+",-"+(.87*T+4.5)+"l-"+(T/2+2.6)+","+(.87*T+4.5)+"l2.6,1.5l"+T/2+",-"+.87*T+"Z",E="m0.5,0.5h5v-2h-5v-5h-2v5h-5v2h5v5h2Z",L=!0;function C(t){n.select(t).selectAll(".zoombox,.js-zoombox-backdrop,.js-zoombox-menu,.zoombox-corners").remove()}w.initInteractions=function(){var t,e,r,n,u,h,f,p,v,_,w=this,T=w.layers.plotbg.select("path").node(),P=w.graphDiv,O=P._fullLayout._zoomlayer,z={element:T,gd:P,plotinfo:{id:w.id,xaxis:w.xaxis,yaxis:w.yaxis},subplot:w.id,prepFn:function(i,o,s){z.xaxes=[w.xaxis],z.yaxes=[w.yaxis];var c=P._fullLayout.dragmode;z.minDrag="lasso"===c?1:void 0,"zoom"===c?(z.moveFn=N,z.clickFn=D,z.doneFn=j,function(i,o,s){var c=T.getBoundingClientRect();t=o-c.left,e=s-c.top,r={a:w.aaxis.range[0],b:w.baxis.range[1],c:w.caxis.range[1]},u=r,n=w.aaxis.range[1]-r.a,h=a(w.graphDiv._fullLayout[w.id].bgcolor).getLuminance(),f="M0,"+w.h+"L"+w.w/2+", 0L"+w.w+","+w.h+"Z",p=!1,v=O.append("path").attr("class","zoombox").attr("transform","translate("+w.x0+", "+w.y0+")").style({fill:h>.2?"rgba(0,0,0,0)":"rgba(255,255,255,0)","stroke-width":0}).attr("d",f),_=O.append("path").attr("class","zoombox-corners").attr("transform","translate("+w.x0+", "+w.y0+")").style({fill:l.background,stroke:l.defaultLine,"stroke-width":1,opacity:0}).attr("d","M0,0Z"),x(P)}(0,o,s)):"pan"===c?(z.moveFn=V,z.clickFn=D,z.doneFn=U,r={a:w.aaxis.range[0],b:w.baxis.range[1],c:w.caxis.range[1]},u=r,x(P)):"select"!==c&&"lasso"!==c||m(i,o,s,z,c)}};function I(t){var e={};return e[w.id+".aaxis.min"]=t.a,e[w.id+".baxis.min"]=t.b,e[w.id+".caxis.min"]=t.c,e}function D(t,e){var r=P._fullLayout.clickmode;C(P),2===t&&(P.emit("plotly_doubleclick",null),i.call("_guiRelayout",P,I({a:0,b:0,c:0}))),r.indexOf("select")>-1&&1===t&&y(e,P,[w.xaxis],[w.yaxis],w.id,z),r.indexOf("event")>-1&&g.click(P,e,w.id)}function R(t,e){return 1-e/w.h}function F(t,e){return 1-(t+(w.h-e)/Math.sqrt(3))/w.w}function B(t,e){return(t-(w.h-e)/Math.sqrt(3))/w.w}function N(a,i){var o=t+a,s=e+i,l=Math.max(0,Math.min(1,R(0,e),R(0,s))),c=Math.max(0,Math.min(1,F(t,e),F(o,s))),d=Math.max(0,Math.min(1,B(t,e),B(o,s))),g=(l/2+d)*w.w,m=(1-l/2-c)*w.w,y=(g+m)/2,x=m-g,T=(1-l)*w.h,L=T-x/k;x.2?"rgba(0,0,0,0.4)":"rgba(255,255,255,0.3)").duration(200),_.transition().style("opacity",1).duration(200),p=!0),P.emit("plotly_relayouting",I(u))}function j(){C(P),u!==r&&(i.call("_guiRelayout",P,I(u)),L&&P.data&&P._context.showTips&&(o.notifier(s(P,"Double-click to zoom back out"),"long"),L=!1))}function V(t,e){var n=t/w.xaxis._m,a=e/w.yaxis._m,i=[(u={a:r.a-a,b:r.b+(n+a)/2,c:r.c-(n-a)/2}).a,u.b,u.c].sort(),o=i.indexOf(u.a),s=i.indexOf(u.b),l=i.indexOf(u.c);i[0]<0&&(i[1]+i[0]/2<0?(i[2]+=i[0]+i[1],i[0]=i[1]=0):(i[2]+=i[0]/2,i[1]+=i[0]/2,i[0]=0),u={a:i[o],b:i[s],c:i[l]},e=(r.a-u.a)*w.yaxis._m,t=(r.c-u.c-r.b+u.b)*w.xaxis._m);var h="translate("+(w.x0+t)+","+(w.y0+e)+")";w.plotContainer.selectAll(".scatterlayer,.maplayer").attr("transform",h);var f="translate("+-t+","+-e+")";w.clipDefRelative.select("path").attr("transform",f),w.aaxis.range=[u.a,w.sum-u.b-u.c],w.baxis.range=[w.sum-u.a-u.c,u.b],w.caxis.range=[w.sum-u.a-u.b,u.c],w.drawAxes(!1),w._hasClipOnAxisFalse&&w.plotContainer.select(".scatterlayer").selectAll(".trace").call(c.hideOutsideRangePoints,w),P.emit("plotly_relayouting",I(u))}function U(){i.call("_guiRelayout",P,I(u))}T.onmousemove=function(t){g.hover(P,t,w.id),P._fullLayout._lasthover=T,P._fullLayout._hoversubplot=w.id},T.onmouseout=function(t){P._dragging||d.unhover(P,t)},d.init(z)}},{"../../components/color":592,"../../components/dragelement":610,"../../components/drawing":613,"../../components/fx":630,"../../components/titles":679,"../../lib":717,"../../lib/extend":708,"../../registry":846,"../cartesian/axes":765,"../cartesian/constants":771,"../cartesian/select":782,"../cartesian/set_convert":783,"../plots":826,d3:165,tinycolor2:536}],846:[function(t,e,r){"use strict";var n=t("./lib/loggers"),a=t("./lib/noop"),i=t("./lib/push_unique"),o=t("./lib/is_plain_object"),s=t("./lib/dom").addStyleRule,l=t("./lib/extend"),c=t("./plots/attributes"),u=t("./plots/layout_attributes"),h=l.extendFlat,f=l.extendDeepAll;function p(t){var e=t.name,a=t.categories,i=t.meta;if(r.modules[e])n.log("Type "+e+" already registered");else{r.subplotsRegistry[t.basePlotModule.name]||function(t){var e=t.name;if(r.subplotsRegistry[e])return void n.log("Plot type "+e+" already registered.");for(var a in m(t),r.subplotsRegistry[e]=t,r.componentsRegistry)b(a,t.name)}(t.basePlotModule);for(var o={},l=0;l-1&&(h[p[r]].title={text:""});for(r=0;r")?"":e.html(t).text()});return e.remove(),r}(k),k=(k=k.replace(/&(?!\w+;|\#[0-9]+;| \#x[0-9A-F]+;)/g,"&")).replace(c,"'"),a.isIE()&&(k=(k=(k=k.replace(/"/gi,"'")).replace(/(\('#)([^']*)('\))/gi,'("#$2")')).replace(/(\\')/gi,'"')),k}},{"../components/color":592,"../components/drawing":613,"../constants/xmlns_namespaces":694,"../lib":717,d3:165}],855:[function(t,e,r){"use strict";var n=t("../../lib");e.exports=function(t,e){for(var r=0;r0&&h.s>0||(c=!1)}o._extremes[t._id]=s.findExtremes(t,l,{tozero:!c,padded:!0})}}function m(t){for(var e=t.traces,r=0;rh+c||!n(u))}for(var p=0;p0&&_.s>0||(m=!1)}}g._extremes[t._id]=s.findExtremes(t,v,{tozero:!m,padded:y})}}function x(t){return t._id.charAt(0)}e.exports={crossTraceCalc:function(t,e){for(var r=e.xaxis,n=e.yaxis,a=t._fullLayout,i=t._fullData,s=t.calcdata,l=[],c=[],h=0;hi))return e}return void 0!==r?r:t.dflt},r.coerceColor=function(t,e,r){return a(e).isValid()?e:void 0!==r?r:t.dflt},r.coerceEnumerated=function(t,e,r){return t.coerceNumber&&(e=+e),-1!==t.values.indexOf(e)?e:void 0!==r?r:t.dflt},r.getValue=function(t,e){var r;return Array.isArray(t)?e0?a+=i:e<0&&(a-=i)}return n.inbox(r-e,a-e,x+(a-e)/(a-r)-1)}"h"===g.orientation?(i=r,s=e,c="y",u="x",h=S,f=A):(i=e,s=r,c="x",u="y",f=S,h=A);var E=t[c+"a"],L=t[u+"a"];p=Math.abs(E.r2c(E.range[1])-E.r2c(E.range[0]));var C=n.getDistanceFunction(a,h,f,function(t){return(h(t)+f(t))/2});if(n.getClosest(d,C,t),!1!==t.index){m||(k=function(t){return Math.min(_(t),t.p-v.bargroupwidth/2)},T=function(t){return Math.max(w(t),t.p+v.bargroupwidth/2)});var P=d[t.index],O=g.base?P.b+P.s:P.s;t[u+"0"]=t[u+"1"]=L.c2p(P[u],!0),t[u+"LabelVal"]=O;var z=v.extents[v.extents.round(P.p)];return t[c+"0"]=E.c2p(m?k(P):z[0],!0),t[c+"1"]=E.c2p(m?T(P):z[1],!0),t[c+"LabelVal"]=P.p,t.labelLabel=l(E,t[c+"LabelVal"]),t.valueLabel=l(L,t[u+"LabelVal"]),t.spikeDistance=(S(P)+function(t){return M(_(t),w(t))}(P))/2+b-x,t[c+"Spike"]=E.c2p(P.p,!0),o(P,g,t),t.hovertemplate=g.hovertemplate,t}}function u(t,e){var r=e.mcc||t.marker.color,n=e.mlcc||t.marker.line.color,a=s(t,e);return i.opacity(r)?r:i.opacity(n)&&a?n:void 0}e.exports={hoverPoints:function(t,e,r,n){var i=c(t,e,r,n);if(i){var o=i.cd,s=o[0].trace,l=o[i.index];return i.color=u(s,l),a.getComponentMethod("errorbars","hoverInfo")(l,s,i),[i]}},hoverOnBars:c,getTraceColor:u}},{"../../components/color":592,"../../components/fx":630,"../../lib":717,"../../plots/cartesian/axes":765,"../../registry":846,"./helpers":862}],864:[function(t,e,r){"use strict";e.exports={attributes:t("./attributes"),layoutAttributes:t("./layout_attributes"),supplyDefaults:t("./defaults").supplyDefaults,crossTraceDefaults:t("./defaults").crossTraceDefaults,supplyLayoutDefaults:t("./layout_defaults"),calc:t("./calc"),crossTraceCalc:t("./cross_trace_calc").crossTraceCalc,colorbar:t("../scatter/marker_colorbar"),arraysToCalcdata:t("./arrays_to_calcdata"),plot:t("./plot").plot,style:t("./style").style,styleOnSelect:t("./style").styleOnSelect,hoverPoints:t("./hover").hoverPoints,eventData:t("./event_data"),selectPoints:t("./select"),moduleType:"trace",name:"bar",basePlotModule:t("../../plots/cartesian"),categories:["bar-like","cartesian","svg","bar","oriented","errorBarsOK","showLegend","zoomScale"],animatable:!0,meta:{}}},{"../../plots/cartesian":776,"../scatter/marker_colorbar":1138,"./arrays_to_calcdata":855,"./attributes":856,"./calc":857,"./cross_trace_calc":859,"./defaults":860,"./event_data":861,"./hover":863,"./layout_attributes":865,"./layout_defaults":866,"./plot":867,"./select":868,"./style":870}],865:[function(t,e,r){"use strict";e.exports={barmode:{valType:"enumerated",values:["stack","group","overlay","relative"],dflt:"group",editType:"calc"},barnorm:{valType:"enumerated",values:["","fraction","percent"],dflt:"",editType:"calc"},bargap:{valType:"number",min:0,max:1,editType:"calc"},bargroupgap:{valType:"number",min:0,max:1,dflt:0,editType:"calc"}}},{}],866:[function(t,e,r){"use strict";var n=t("../../registry"),a=t("../../plots/cartesian/axes"),i=t("../../lib"),o=t("./layout_attributes");e.exports=function(t,e,r){function s(r,n){return i.coerce(t,e,o,r,n)}for(var l=!1,c=!1,u=!1,h={},f=s("barmode"),p=0;p0}function S(t){return"auto"===t?0:t}function E(t,e){var r=Math.PI/180*e,n=Math.abs(Math.sin(r)),a=Math.abs(Math.cos(r));return{x:t.width*a+t.height*n,y:t.width*n+t.height*a}}function L(t,e,r,n,a,i){var o=!!i.isHorizontal,s=!!i.constrained,l=i.angle||0,c=i.anchor||"end",u="end"===c,h="start"===c,f=((i.leftToRight||0)+1)/2,p=1-f,d=a.width,g=a.height,v=Math.abs(e-t),m=Math.abs(n-r),y=v>2*_&&m>2*_?_:0;v-=2*y,m-=2*y;var x=S(l);"auto"!==l||d<=v&&g<=m||!(d>v||g>m)||(d>m||g>v)&&d.01?W:function(t,e){return Math.abs(t-e)>=2?W(t):t>e?Math.ceil(t):Math.floor(t)};q&&(R=X(R,F),F=X(F,R)),H&&(B=X(B,N),N=X(N,B))}var Z=M(i.ensureSingle(k,"path"),P,v,m);if(Z.style("vector-effect","non-scaling-stroke").attr("d","M"+R+","+B+"V"+N+"H"+F+"V"+B+"Z").call(l.setClipUrl,e.layerClipId,t),!P.uniformtext.mode&&A(v)){var J=l.makePointStyleFns(h);l.singlePointStyle(c,Z,h,J,t)}!function(t,e,r,n,a,s,c,h,p,v,m){var w,k=e.xaxis,A=e.yaxis,C=t._fullLayout;function P(e,r,n){var a=i.ensureSingle(e,"text").text(r).attr({class:"bartext bartext-"+w,"text-anchor":"middle","data-notex":1}).call(l.font,n).call(o.convertToTspans,t);return a}var O=n[0].trace,z="h"===O.orientation,I=function(t,e,r,n,a){var o,s=e[0].trace;return o=s.texttemplate?function(t,e,r,n,a){var o=e[0].trace,s=i.castOption(o,r,"texttemplate");if(!s)return"";var l,c,h,f,p="waterfall"===o.type,d="funnel"===o.type;function g(t){return u(f,+t,!0).text}"h"===o.orientation?(l="y",c=a,h="x",f=n):(l="x",c=n,h="y",f=a);var v,m=e[r],y={};y.label=m.p,y.labelLabel=y[l+"Label"]=(v=m.p,u(c,v,!0).text);var x=i.castOption(o,m.i,"text");(0===x||x)&&(y.text=x),y.value=m.s,y.valueLabel=y[h+"Label"]=g(m.s);var _={};b(_,o,m.i),p&&(y.delta=+m.rawS||m.s,y.deltaLabel=g(y.delta),y.final=m.v,y.finalLabel=g(y.final),y.initial=y.final-y.delta,y.initialLabel=g(y.initial)),d&&(y.value=m.s,y.valueLabel=g(y.value),y.percentInitial=m.begR,y.percentInitialLabel=i.formatPercent(m.begR),y.percentPrevious=m.difR,y.percentPreviousLabel=i.formatPercent(m.difR),y.percentTotal=m.sumR,y.percenTotalLabel=i.formatPercent(m.sumR));var w=i.castOption(o,m.i,"customdata");return w&&(y.customdata=w),i.texttemplateString(s,y,t._d3locale,_,y,o._meta||{})}(t,e,r,n,a):s.textinfo?function(t,e,r,n){var a=t[0].trace,o="h"===a.orientation,s="waterfall"===a.type,l="funnel"===a.type;function c(t){var e=o?r:n;return u(e,+t,!0).text}var h,f,p=a.textinfo,d=t[e],g=p.split("+"),v=[],m=function(t){return-1!==g.indexOf(t)};if(m("label")&&v.push((f=t[e].p,u(o?n:r,f,!0).text)),m("text")&&(0===(h=i.castOption(a,d.i,"text"))||h)&&v.push(h),s){var y=+d.rawS||d.s,x=d.v,b=x-y;m("initial")&&v.push(c(b)),m("delta")&&v.push(c(y)),m("final")&&v.push(c(x))}if(l){m("value")&&v.push(c(d.s));var _=0;m("percent initial")&&_++,m("percent previous")&&_++,m("percent total")&&_++;var w=_>1;m("percent initial")&&(h=i.formatPercent(d.begR),w&&(h+=" of initial"),v.push(h)),m("percent previous")&&(h=i.formatPercent(d.difR),w&&(h+=" of previous"),v.push(h)),m("percent total")&&(h=i.formatPercent(d.sumR),w&&(h+=" of total"),v.push(h))}return v.join("
    ")}(e,r,n,a):g.getValue(s.text,r),g.coerceString(y,o)}(C,n,a,k,A);w=function(t,e){var r=g.getValue(t.textposition,e);return g.coerceEnumerated(x,r)}(O,a);var D="stack"===v.mode||"relative"===v.mode,R=n[a],F=!D||R._outmost;if(I&&"none"!==w&&(!R.isBlank&&s!==c&&h!==p||"auto"!==w&&"inside"!==w)){var B=C.font,N=d.getBarColor(n[a],O),j=d.getInsideTextFont(O,a,B,N),V=d.getOutsideTextFont(O,a,B),U=r.datum();z?"log"===k.type&&U.s0<=0&&(s=k.range[0]0&&Y>0,K=G<=X&&Y<=Z,Q=G<=Z&&Y<=X,$=z?X>=G*(Z/Y):Z>=Y*(X/G);J&&(K||Q||$)?w="inside":(w="outside",q.remove(),q=null)}else w="inside";if(!q){W=i.ensureUniformFontSize(t,"outside"===w?V:j);var tt=(q=P(r,I,W)).attr("transform");if(q.attr("transform",""),H=l.bBox(q.node()),G=H.width,Y=H.height,q.attr("transform",tt),G<=0||Y<=0)return void q.remove()}var et,rt,nt=O.textangle;"outside"===w?(rt="both"===O.constraintext||"outside"===O.constraintext,et=function(t,e,r,n,a,i){var o,s=!!i.isHorizontal,l=!!i.constrained,c=i.angle||0,u=a.width,h=a.height,f=Math.abs(e-t),p=Math.abs(n-r);o=s?p>2*_?_:0:f>2*_?_:0;var d=1;l&&(d=s?Math.min(1,p/h):Math.min(1,f/u));var g=S(c),v=E(a,g),m=(s?v.x:v.y)/2,y=(a.left+a.right)/2,x=(a.top+a.bottom)/2,b=(t+e)/2,w=(r+n)/2,k=0,M=0,A=s?T(e,t):T(r,n);return s?(b=e-A*o,k=A*m):(w=n+A*o,M=-A*m),{textX:y,textY:x,targetX:b,targetY:w,anchorX:k,anchorY:M,scale:d,rotate:g}}(s,c,h,p,H,{isHorizontal:z,constrained:rt,angle:nt})):(rt="both"===O.constraintext||"inside"===O.constraintext,et=L(s,c,h,p,H,{isHorizontal:z,constrained:rt,angle:nt,anchor:O.insidetextanchor})),et.fontSize=W.size,f(O.type,et,C),R.transform=et,M(q,C,v,m).attr("transform",i.getTextTransform(et))}else r.select("text").remove()}(t,e,k,r,p,R,F,B,N,v,m),e.layerClipId&&l.hideOutsideRangePoint(c,k.select("text"),w,C,h.xcalendar,h.ycalendar)});var N=!1===h.cliponaxis;l.setClipUrl(c,N?null:e.layerClipId,t)});c.getComponentMethod("errorbars","plot")(t,O,e,v)},toMoveInsideBar:L}},{"../../components/color":592,"../../components/drawing":613,"../../components/fx/helpers":627,"../../lib":717,"../../lib/svg_text_utils":741,"../../plots/cartesian/axes":765,"../../registry":846,"./attributes":856,"./constants":858,"./helpers":862,"./style":870,"./uniform_text":872,d3:165,"fast-isnumeric":228}],868:[function(t,e,r){"use strict";function n(t,e,r,n,a){var i=e.c2p(n?t.s0:t.p0,!0),o=e.c2p(n?t.s1:t.p1,!0),s=r.c2p(n?t.p0:t.s0,!0),l=r.c2p(n?t.p1:t.s1,!0);return a?[(i+o)/2,(s+l)/2]:n?[o,(s+l)/2]:[(i+o)/2,l]}e.exports=function(t,e){var r,a=t.cd,i=t.xaxis,o=t.yaxis,s=a[0].trace,l="funnel"===s.type,c="h"===s.orientation,u=[];if(!1===e)for(r=0;r1||0===a.bargap&&0===a.bargroupgap&&!t[0].trace.marker.line.width)&&n.select(this).attr("shape-rendering","crispEdges")}),e.selectAll("g.points").each(function(e){d(n.select(this),e[0].trace,t)}),s.getComponentMethod("errorbars","style")(e)},styleTextPoints:g,styleOnSelect:function(t,e,r){var a=e[0].trace;a.selectedpoints?function(t,e,r){i.selectedPointStyle(t.selectAll("path"),e),function(t,e,r){t.each(function(t){var a,s=n.select(this);if(t.selected){a=o.ensureUniformFontSize(r,v(s,t,e,r));var l=e.selected.textfont&&e.selected.textfont.color;l&&(a.color=l),i.font(s,a)}else i.selectedTextStyle(s,e)})}(t.selectAll("text"),e,r)}(r,a,t):(d(r,a,t),s.getComponentMethod("errorbars","style")(r))},getInsideTextFont:y,getOutsideTextFont:x,getBarColor:_,resizeText:l}},{"../../components/color":592,"../../components/drawing":613,"../../lib":717,"../../registry":846,"./attributes":856,"./helpers":862,"./uniform_text":872,d3:165}],871:[function(t,e,r){"use strict";var n=t("../../components/color"),a=t("../../components/colorscale/helpers").hasColorscale,i=t("../../components/colorscale/defaults");e.exports=function(t,e,r,o,s){r("marker.color",o),a(t,"marker")&&i(t,e,s,r,{prefix:"marker.",cLetter:"c"}),r("marker.line.color",n.defaultLine),a(t,"marker.line")&&i(t,e,s,r,{prefix:"marker.line.",cLetter:"c"}),r("marker.line.width"),r("marker.opacity"),r("selected.marker.color"),r("unselected.marker.color")}},{"../../components/color":592,"../../components/colorscale/defaults":602,"../../components/colorscale/helpers":603}],872:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../lib");function i(t){return"_"+t+"Text_minsize"}e.exports={recordMinTextSize:function(t,e,r){if(r.uniformtext.mode){var n=i(t),a=r.uniformtext.minsize,o=e.scale*e.fontSize;e.hide=of.range[1]&&(x+=Math.PI);if(n.getClosest(c,function(t){return g(y,x,[t.rp0,t.rp1],[t.thetag0,t.thetag1],d)?v+Math.min(1,Math.abs(t.thetag1-t.thetag0)/m)-1+(t.rp1-y)/(t.rp1-t.rp0)-1:1/0},t),!1!==t.index){var b=c[t.index];t.x0=t.x1=b.ct[0],t.y0=t.y1=b.ct[1];var _=a.extendFlat({},b,{r:b.s,theta:b.p});return o(b,u,t),s(_,u,h,t),t.hovertemplate=u.hovertemplate,t.color=i(u,b),t.xLabelVal=t.yLabelVal=void 0,b.s<0&&(t.idealAlign="left"),[t]}}},{"../../components/fx":630,"../../lib":717,"../../plots/polar/helpers":828,"../bar/hover":863,"../scatterpolar/hover":1197}],877:[function(t,e,r){"use strict";e.exports={moduleType:"trace",name:"barpolar",basePlotModule:t("../../plots/polar"),categories:["polar","bar","showLegend"],attributes:t("./attributes"),layoutAttributes:t("./layout_attributes"),supplyDefaults:t("./defaults"),supplyLayoutDefaults:t("./layout_defaults"),calc:t("./calc").calc,crossTraceCalc:t("./calc").crossTraceCalc,plot:t("./plot"),colorbar:t("../scatter/marker_colorbar"),formatLabels:t("../scatterpolar/format_labels"),style:t("../bar/style").style,styleOnSelect:t("../bar/style").styleOnSelect,hoverPoints:t("./hover"),selectPoints:t("../bar/select"),meta:{}}},{"../../plots/polar":829,"../bar/select":868,"../bar/style":870,"../scatter/marker_colorbar":1138,"../scatterpolar/format_labels":1196,"./attributes":873,"./calc":874,"./defaults":875,"./hover":876,"./layout_attributes":878,"./layout_defaults":879,"./plot":880}],878:[function(t,e,r){"use strict";e.exports={barmode:{valType:"enumerated",values:["stack","overlay"],dflt:"stack",editType:"calc"},bargap:{valType:"number",dflt:.1,min:0,max:1,editType:"calc"}}},{}],879:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("./layout_attributes");e.exports=function(t,e,r){var i,o={};function s(r,o){return n.coerce(t[i]||{},e[i],a,r,o)}for(var l=0;l0?(c=o,u=l):(c=l,u=o);var h=s.findEnclosingVertexAngles(c,t.vangles)[0],f=s.findEnclosingVertexAngles(u,t.vangles)[1],p=[h,(c+u)/2,f];return s.pathPolygonAnnulus(n,a,c,u,p,e,r)};return function(t,n,a,o){return i.pathAnnulus(t,n,a,o,e,r)}}(e),p=e.layers.frontplot.select("g.barlayer");i.makeTraceGroups(p,r,"trace bars").each(function(){var r=n.select(this),s=i.ensureSingle(r,"g","points").selectAll("g.point").data(i.identity);s.enter().append("g").style("vector-effect","non-scaling-stroke").style("stroke-miterlimit",2).classed("point",!0),s.exit().remove(),s.each(function(t){var e,r=n.select(this),o=t.rp0=u.c2p(t.s0),s=t.rp1=u.c2p(t.s1),p=t.thetag0=h.c2g(t.p0),d=t.thetag1=h.c2g(t.p1);if(a(o)&&a(s)&&a(p)&&a(d)&&o!==s&&p!==d){var g=u.c2g(t.s1),v=(p+d)/2;t.ct=[l.c2p(g*Math.cos(v)),c.c2p(g*Math.sin(v))],e=f(o,s,p,d)}else e="M0,0Z";i.ensureSingle(r,"path").attr("d",e)}),o.setClipUrl(r,e._hasClipOnAxisFalse?e.clipIds.forTraces:null,t)})}},{"../../components/drawing":613,"../../lib":717,"../../plots/polar/helpers":828,d3:165,"fast-isnumeric":228}],881:[function(t,e,r){"use strict";var n=t("../scatter/attributes"),a=t("../bar/attributes"),i=t("../../components/color/attributes"),o=t("../../plots/template_attributes").hovertemplateAttrs,s=t("../../lib/extend").extendFlat,l=n.marker,c=l.line;e.exports={y:{valType:"data_array",editType:"calc+clearAxisTypes"},x:{valType:"data_array",editType:"calc+clearAxisTypes"},x0:{valType:"any",editType:"calc+clearAxisTypes"},y0:{valType:"any",editType:"calc+clearAxisTypes"},dx:{valType:"number",editType:"calc"},dy:{valType:"number",editType:"calc"},name:{valType:"string",editType:"calc+clearAxisTypes"},q1:{valType:"data_array",editType:"calc+clearAxisTypes"},median:{valType:"data_array",editType:"calc+clearAxisTypes"},q3:{valType:"data_array",editType:"calc+clearAxisTypes"},lowerfence:{valType:"data_array",editType:"calc"},upperfence:{valType:"data_array",editType:"calc"},notched:{valType:"boolean",editType:"calc"},notchwidth:{valType:"number",min:0,max:.5,dflt:.25,editType:"calc"},notchspan:{valType:"data_array",editType:"calc"},boxpoints:{valType:"enumerated",values:["all","outliers","suspectedoutliers",!1],editType:"calc"},jitter:{valType:"number",min:0,max:1,editType:"calc"},pointpos:{valType:"number",min:-2,max:2,editType:"calc"},boxmean:{valType:"enumerated",values:[!0,"sd",!1],editType:"calc"},mean:{valType:"data_array",editType:"calc"},sd:{valType:"data_array",editType:"calc"},orientation:{valType:"enumerated",values:["v","h"],editType:"calc+clearAxisTypes"},quartilemethod:{valType:"enumerated",values:["linear","exclusive","inclusive"],dflt:"linear",editType:"calc"},width:{valType:"number",min:0,dflt:0,editType:"calc"},marker:{outliercolor:{valType:"color",dflt:"rgba(0, 0, 0, 0)",editType:"style"},symbol:s({},l.symbol,{arrayOk:!1,editType:"plot"}),opacity:s({},l.opacity,{arrayOk:!1,dflt:1,editType:"style"}),size:s({},l.size,{arrayOk:!1,editType:"calc"}),color:s({},l.color,{arrayOk:!1,editType:"style"}),line:{color:s({},c.color,{arrayOk:!1,dflt:i.defaultLine,editType:"style"}),width:s({},c.width,{arrayOk:!1,dflt:0,editType:"style"}),outliercolor:{valType:"color",editType:"style"},outlierwidth:{valType:"number",min:0,dflt:1,editType:"style"},editType:"style"},editType:"plot"},line:{color:{valType:"color",editType:"style"},width:{valType:"number",min:0,dflt:2,editType:"style"},editType:"plot"},fillcolor:n.fillcolor,whiskerwidth:{valType:"number",min:0,max:1,dflt:.5,editType:"calc"},offsetgroup:a.offsetgroup,alignmentgroup:a.alignmentgroup,selected:{marker:n.selected.marker,editType:"style"},unselected:{marker:n.unselected.marker,editType:"style"},text:s({},n.text,{}),hovertext:s({},n.hovertext,{}),hovertemplate:o({}),hoveron:{valType:"flaglist",flags:["boxes","points"],dflt:"boxes+points",editType:"style"}}},{"../../components/color/attributes":591,"../../lib/extend":708,"../../plots/template_attributes":841,"../bar/attributes":856,"../scatter/attributes":1120}],882:[function(t,e,r){"use strict";var n=t("fast-isnumeric"),a=t("../../plots/cartesian/axes"),i=t("../../lib"),o=t("../../constants/numerical").BADNUM,s=i._;e.exports=function(t,e){var r,l,m,y,x,b,_=t._fullLayout,w=a.getFromId(t,e.xaxis||"x"),k=a.getFromId(t,e.yaxis||"y"),T=[],M="violin"===e.type?"_numViolins":"_numBoxes";"h"===e.orientation?(m=w,y="x",x=k,b="y"):(m=k,y="y",x=w,b="x");var A,S,E,L,C,P,O=function(t,e,r,a){var o,s=e+"0"in t,l="d"+e in t;if(e in t||s&&l)return r.makeCalcdata(t,e);o=s?t[e+"0"]:"name"in t&&("category"===r.type||n(t.name)&&-1!==["linear","log"].indexOf(r.type)||i.isDateTime(t.name)&&"date"===r.type)?t.name:a;for(var c="multicategory"===r.type?r.r2c_just_indices(o):r.d2c(o,0,t[e+"calendar"]),u=t._length,h=new Array(u),f=0;fA.uf};if(e._hasPreCompStats){var F=e[y],B=function(t){return m.d2c((e[t]||[])[r])},N=1/0,j=-1/0;for(r=0;r=A.q1&&A.q3>=A.med){var U=B("lowerfence");A.lf=U!==o&&U<=A.q1?U:f(A,E,L);var q=B("upperfence");A.uf=q!==o&&q>=A.q3?q:p(A,E,L);var H=B("mean");A.mean=H!==o?H:L?i.mean(E,L):(A.q1+A.q3)/2;var G=B("sd");A.sd=H!==o&&G>=0?G:L?i.stdev(E,L,A.mean):A.q3-A.q1,A.lo=d(A),A.uo=g(A);var Y=B("notchspan");Y=Y!==o&&Y>0?Y:v(A,L),A.ln=A.med-Y,A.un=A.med+Y;var W=A.lf,X=A.uf;e.boxpoints&&E.length&&(W=Math.min(W,E[0]),X=Math.max(X,E[L-1])),e.notched&&(W=Math.min(W,A.ln),X=Math.max(X,A.un)),A.min=W,A.max=X}else{var Z;i.warn(["Invalid input - make sure that q1 <= median <= q3","q1 = "+A.q1,"median = "+A.med,"q3 = "+A.q3].join("\n")),Z=A.med!==o?A.med:A.q1!==o?A.q3!==o?(A.q1+A.q3)/2:A.q1:A.q3!==o?A.q3:0,A.med=Z,A.q1=A.q3=Z,A.lf=A.uf=Z,A.mean=A.sd=Z,A.ln=A.un=Z,A.min=A.max=Z}N=Math.min(N,A.min),j=Math.max(j,A.max),A.pts2=S.filter(R),T.push(A)}}e._extremes[m._id]=a.findExtremes(m,[N,j],{padded:!0})}else{var J=m.makeCalcdata(e,y),K=function(t,e){for(var r=t.length,n=new Array(r+1),a=0;a=0&&tt0){var ot,st;if((A={}).pos=A[b]=I[r],S=A.pts=$[r].sort(u),L=(E=A[y]=S.map(h)).length,A.min=E[0],A.max=E[L-1],A.mean=i.mean(E,L),A.sd=i.stdev(E,L,A.mean),A.med=i.interp(E,.5),L%2&&(at||it))at?(ot=E.slice(0,L/2),st=E.slice(L/2+1)):it&&(ot=E.slice(0,L/2+1),st=E.slice(L/2)),A.q1=i.interp(ot,.5),A.q3=i.interp(st,.5);else A.q1=i.interp(E,.25),A.q3=i.interp(E,.75);A.lf=f(A,E,L),A.uf=p(A,E,L),A.lo=d(A),A.uo=g(A);var lt=v(A,L);A.ln=A.med-lt,A.un=A.med+lt,et=Math.min(et,A.ln),rt=Math.max(rt,A.un),A.pts2=S.filter(R),T.push(A)}e._extremes[m._id]=a.findExtremes(m,e.notched?J.concat([et,rt]):J,{padded:!0})}return function(t,e){if(i.isArrayOrTypedArray(e.selectedpoints))for(var r=0;r0?(T[0].t={num:_[M],dPos:D,posLetter:b,valLetter:y,labels:{med:s(t,"median:"),min:s(t,"min:"),q1:s(t,"q1:"),q3:s(t,"q3:"),max:s(t,"max:"),mean:"sd"===e.boxmean?s(t,"mean \xb1 \u03c3:"):s(t,"mean:"),lf:s(t,"lower fence:"),uf:s(t,"upper fence:")}},_[M]++,T):[{t:{empty:!0}}]};var l={text:"tx",hovertext:"htx"};function c(t,e,r){for(var n in l)i.isArrayOrTypedArray(e[n])&&(Array.isArray(r)?i.isArrayOrTypedArray(e[n][r[0]])&&(t[l[n]]=e[n][r[0]][r[1]]):t[l[n]]=e[n][r])}function u(t,e){return t.v-e.v}function h(t){return t.v}function f(t,e,r){return 0===r?t.q1:Math.min(t.q1,e[Math.min(i.findBin(2.5*t.q1-1.5*t.q3,e,!0)+1,r-1)])}function p(t,e,r){return 0===r?t.q3:Math.max(t.q3,e[Math.max(i.findBin(2.5*t.q3-1.5*t.q1,e),0)])}function d(t){return 4*t.q1-3*t.q3}function g(t){return 4*t.q3-3*t.q1}function v(t,e){return 0===e?0:1.57*(t.q3-t.q1)/Math.sqrt(e)}},{"../../constants/numerical":693,"../../lib":717,"../../plots/cartesian/axes":765,"fast-isnumeric":228}],883:[function(t,e,r){"use strict";var n=t("../../plots/cartesian/axes"),a=t("../../lib"),i=t("../../plots/cartesian/axis_ids").getAxisGroup,o=["v","h"];function s(t,e,r,o){var s,l,c,u=e.calcdata,h=e._fullLayout,f=o._id,p=f.charAt(0),d=[],g=0;for(s=0;s1,b=1-h[t+"gap"],_=1-h[t+"groupgap"];for(s=0;s0){var H=E.pointpos,G=E.jitter,Y=E.marker.size/2,W=0;H+G>=0&&((W=U*(H+G))>A?(q=!0,j=Y,B=W):W>R&&(j=Y,B=A)),W<=A&&(B=A);var X=0;H-G<=0&&((X=-U*(H-G))>S?(q=!0,V=Y,N=X):X>F&&(V=Y,N=S)),X<=S&&(N=S)}else B=A,N=S;var Z=new Array(c.length);for(l=0;l0?(v="v",m=x>0?Math.min(_,b):Math.min(b)):x>0?(v="h",m=Math.min(_)):m=0;if(m){e._length=m;var M=r("orientation",v);e._hasPreCompStats?"v"===M&&0===x?(r("x0",0),r("dx",1)):"h"===M&&0===y&&(r("y0",0),r("dy",1)):"v"===M&&0===x?r("x0"):"h"===M&&0===y&&r("y0"),a.getComponentMethod("calendars","handleTraceDefaults")(t,e,["x","y"],i)}else e.visible=!1}function u(t,e,r,a){var i=a.prefix,o=n.coerce2(t,e,l,"marker.outliercolor"),s=r("marker.line.outliercolor"),c="outliers";e._hasPreCompStats?c="all":(o||s)&&(c="suspectedoutliers");var u=r(i+"points",c);u?(r("jitter","all"===u?.3:0),r("pointpos","all"===u?-1.5:0),r("marker.symbol"),r("marker.opacity"),r("marker.size"),r("marker.color",e.line.color),r("marker.line.color"),r("marker.line.width"),"suspectedoutliers"===u&&(r("marker.line.outliercolor",e.marker.color),r("marker.line.outlierwidth")),r("selected.marker.color"),r("unselected.marker.color"),r("selected.marker.size"),r("unselected.marker.size"),r("text"),r("hovertext")):delete e.marker;var h=r("hoveron");"all"!==h&&-1===h.indexOf("points")||r("hovertemplate"),n.coerceSelectionMarkerOpacity(e,r)}e.exports={supplyDefaults:function(t,e,r,a){function o(r,a){return n.coerce(t,e,l,r,a)}if(c(t,e,o,a),!1!==e.visible){var s=e._hasPreCompStats;s&&(o("lowerfence"),o("upperfence")),o("line.color",(t.marker||{}).color||r),o("line.width"),o("fillcolor",i.addOpacity(e.line.color,.5));var h=!1;if(s){var f=o("mean"),p=o("sd");f&&f.length&&(h=!0,p&&p.length&&(h="sd"))}o("boxmean",h),o("whiskerwidth"),o("width"),o("quartilemethod");var d=!1;if(s){var g=o("notchspan");g&&g.length&&(d=!0)}else n.validate(t.notchwidth,l.notchwidth)&&(d=!0);o("notched",d)&&o("notchwidth"),u(t,e,o,{prefix:"box"})}},crossTraceDefaults:function(t,e){var r,a;function i(t){return n.coerce(a._input,a,l,t)}for(var s=0;st.lo&&(_.so=!0)}return i});d.enter().append("path").classed("point",!0),d.exit().remove(),d.call(i.translatePoints,l,c)}function u(t,e,r,i){var o,s,l=e.pos,c=e.val,u=i.bPos,h=i.bPosPxOffset||0,f=r.boxmean||(r.meanline||{}).visible;Array.isArray(i.bdPos)?(o=i.bdPos[0],s=i.bdPos[1]):(o=i.bdPos,s=i.bdPos);var p=t.selectAll("path.mean").data("box"===r.type&&r.boxmean||"violin"===r.type&&r.box.visible&&r.meanline.visible?a.identity:[]);p.enter().append("path").attr("class","mean").style({fill:"none","vector-effect":"non-scaling-stroke"}),p.exit().remove(),p.each(function(t){var e=l.c2l(t.pos+u,!0),a=l.l2p(e)+h,i=l.l2p(e-o)+h,p=l.l2p(e+s)+h,d=c.c2p(t.mean,!0),g=c.c2p(t.mean-t.sd,!0),v=c.c2p(t.mean+t.sd,!0);"h"===r.orientation?n.select(this).attr("d","M"+d+","+i+"V"+p+("sd"===f?"m0,0L"+g+","+a+"L"+d+","+i+"L"+v+","+a+"Z":"")):n.select(this).attr("d","M"+i+","+d+"H"+p+("sd"===f?"m0,0L"+a+","+g+"L"+i+","+d+"L"+a+","+v+"Z":""))})}e.exports={plot:function(t,e,r,i){var o=e.xaxis,s=e.yaxis;a.makeTraceGroups(i,r,"trace boxes").each(function(t){var e,r,a=n.select(this),i=t[0],h=i.t,f=i.trace;h.wdPos=h.bdPos*f.whiskerwidth,!0!==f.visible||h.empty?a.remove():("h"===f.orientation?(e=s,r=o):(e=o,r=s),l(a,{pos:e,val:r},f,h),c(a,{x:o,y:s},f,h),u(a,{pos:e,val:r},f,h))})},plotBoxAndWhiskers:l,plotPoints:c,plotBoxMean:u}},{"../../components/drawing":613,"../../lib":717,d3:165}],891:[function(t,e,r){"use strict";e.exports=function(t,e){var r,n,a=t.cd,i=t.xaxis,o=t.yaxis,s=[];if(!1===e)for(r=0;r=10)return null;var a=1/0;var i=-1/0;var o=e.length;for(var s=0;s0?Math.floor:Math.ceil,O=L>0?Math.ceil:Math.floor,z=L>0?Math.min:Math.max,I=L>0?Math.max:Math.min,D=P(S+C),R=O(E-C),F=[[h=A(S)]];for(i=D;i*L=0;a--)i[u-a]=t[h][a],o[u-a]=e[h][a];for(s.push({x:i,y:o,bicubic:l}),a=h,i=[],o=[];a>=0;a--)i[h-a]=t[a][0],o[h-a]=e[a][0];return s.push({x:i,y:o,bicubic:c}),s}},{}],905:[function(t,e,r){"use strict";var n=t("../../plots/cartesian/axes"),a=t("../../lib/extend").extendFlat;e.exports=function(t,e,r){var i,o,s,l,c,u,h,f,p,d,g,v,m,y,x=t["_"+e],b=t[e+"axis"],_=b._gridlines=[],w=b._minorgridlines=[],k=b._boundarylines=[],T=t["_"+r],M=t[r+"axis"];"array"===b.tickmode&&(b.tickvals=x.slice());var A=t._xctrl,S=t._yctrl,E=A[0].length,L=A.length,C=t._a.length,P=t._b.length;n.prepTicks(b),"array"===b.tickmode&&delete b.tickvals;var O=b.smoothing?3:1;function z(n){var a,i,o,s,l,c,u,h,p,d,g,v,m=[],y=[],x={};if("b"===e)for(i=t.b2j(n),o=Math.floor(Math.max(0,Math.min(P-2,i))),s=i-o,x.length=P,x.crossLength=C,x.xy=function(e){return t.evalxy([],e,i)},x.dxy=function(e,r){return t.dxydi([],e,o,r,s)},a=0;a0&&(p=t.dxydi([],a-1,o,0,s),m.push(l[0]+p[0]/3),y.push(l[1]+p[1]/3),d=t.dxydi([],a-1,o,1,s),m.push(h[0]-d[0]/3),y.push(h[1]-d[1]/3)),m.push(h[0]),y.push(h[1]),l=h;else for(a=t.a2i(n),c=Math.floor(Math.max(0,Math.min(C-2,a))),u=a-c,x.length=C,x.crossLength=P,x.xy=function(e){return t.evalxy([],a,e)},x.dxy=function(e,r){return t.dxydj([],c,e,u,r)},i=0;i0&&(g=t.dxydj([],c,i-1,u,0),m.push(l[0]+g[0]/3),y.push(l[1]+g[1]/3),v=t.dxydj([],c,i-1,u,1),m.push(h[0]-v[0]/3),y.push(h[1]-v[1]/3)),m.push(h[0]),y.push(h[1]),l=h;return x.axisLetter=e,x.axis=b,x.crossAxis=M,x.value=n,x.constvar=r,x.index=f,x.x=m,x.y=y,x.smoothing=M.smoothing,x}function I(n){var a,i,o,s,l,c=[],u=[],h={};if(h.length=x.length,h.crossLength=T.length,"b"===e)for(o=Math.max(0,Math.min(P-2,n)),l=Math.min(1,Math.max(0,n-o)),h.xy=function(e){return t.evalxy([],e,n)},h.dxy=function(e,r){return t.dxydi([],e,o,r,l)},a=0;ax.length-1||_.push(a(I(o),{color:b.gridcolor,width:b.gridwidth}));for(f=u;fx.length-1||g<0||g>x.length-1))for(v=x[s],m=x[g],i=0;ix[x.length-1]||w.push(a(z(d),{color:b.minorgridcolor,width:b.minorgridwidth}));b.startline&&k.push(a(I(0),{color:b.startlinecolor,width:b.startlinewidth})),b.endline&&k.push(a(I(x.length-1),{color:b.endlinecolor,width:b.endlinewidth}))}else{for(l=5e-15,u=(c=[Math.floor((x[x.length-1]-b.tick0)/b.dtick*(1+l)),Math.ceil((x[0]-b.tick0)/b.dtick/(1+l))].sort(function(t,e){return t-e}))[0],h=c[1],f=u;f<=h;f++)p=b.tick0+b.dtick*f,_.push(a(z(p),{color:b.gridcolor,width:b.gridwidth}));for(f=u-1;fx[x.length-1]||w.push(a(z(d),{color:b.minorgridcolor,width:b.minorgridwidth}));b.startline&&k.push(a(z(x[0]),{color:b.startlinecolor,width:b.startlinewidth})),b.endline&&k.push(a(z(x[x.length-1]),{color:b.endlinecolor,width:b.endlinewidth}))}}},{"../../lib/extend":708,"../../plots/cartesian/axes":765}],906:[function(t,e,r){"use strict";var n=t("../../plots/cartesian/axes"),a=t("../../lib/extend").extendFlat;e.exports=function(t,e){var r,i,o,s=e._labels=[],l=e._gridlines;for(r=0;re.length&&(t=t.slice(0,e.length)):t=[],a=0;a90&&(p-=180,l=-l),{angle:p,flip:l,p:t.c2p(n,e,r),offsetMultplier:c}}},{}],920:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../components/drawing"),i=t("./map_1d_array"),o=t("./makepath"),s=t("./orient_text"),l=t("../../lib/svg_text_utils"),c=t("../../lib"),u=t("../../constants/alignment");function h(t,e,r,a,s,l){var c="const-"+s+"-lines",u=r.selectAll("."+c).data(l);u.enter().append("path").classed(c,!0).style("vector-effect","non-scaling-stroke"),u.each(function(r){var a=r,s=a.x,l=a.y,c=i([],s,t.c2p),u=i([],l,e.c2p),h="M"+o(c,u,a.smoothing);n.select(this).attr("d",h).style("stroke-width",a.width).style("stroke",a.color).style("fill","none")}),u.exit().remove()}function f(t,e,r,i,o,c,u,h){var f=c.selectAll("text."+h).data(u);f.enter().append("text").classed(h,!0);var p=0,d={};return f.each(function(o,c){var u;if("auto"===o.axis.tickangle)u=s(i,e,r,o.xy,o.dxy);else{var h=(o.axis.tickangle+180)*Math.PI/180;u=s(i,e,r,o.xy,[Math.cos(h),Math.sin(h)])}c||(d={angle:u.angle,flip:u.flip});var f=(o.endAnchor?-1:1)*u.flip,g=n.select(this).attr({"text-anchor":f>0?"start":"end","data-notex":1}).call(a.font,o.font).text(o.text).call(l.convertToTspans,t),v=a.bBox(this);g.attr("transform","translate("+u.p[0]+","+u.p[1]+") rotate("+u.angle+")translate("+o.axis.labelpadding*f+","+.3*v.height+")"),p=Math.max(p,v.width+o.axis.labelpadding)}),f.exit().remove(),d.maxExtent=p,d}e.exports=function(t,e,r,a){var l=e.xaxis,u=e.yaxis,p=t._fullLayout._clips;c.makeTraceGroups(a,r,"trace").each(function(e){var r=n.select(this),a=e[0],d=a.trace,v=d.aaxis,m=d.baxis,y=c.ensureSingle(r,"g","minorlayer"),x=c.ensureSingle(r,"g","majorlayer"),b=c.ensureSingle(r,"g","boundarylayer"),_=c.ensureSingle(r,"g","labellayer");r.style("opacity",d.opacity),h(l,u,x,v,"a",v._gridlines),h(l,u,x,m,"b",m._gridlines),h(l,u,y,v,"a",v._minorgridlines),h(l,u,y,m,"b",m._minorgridlines),h(l,u,b,v,"a-boundary",v._boundarylines),h(l,u,b,m,"b-boundary",m._boundarylines);var w=f(t,l,u,d,a,_,v._labels,"a-label"),k=f(t,l,u,d,a,_,m._labels,"b-label");!function(t,e,r,n,a,i,o,l){var u,h,f,p,d=c.aggNums(Math.min,null,r.a),v=c.aggNums(Math.max,null,r.a),m=c.aggNums(Math.min,null,r.b),y=c.aggNums(Math.max,null,r.b);u=.5*(d+v),h=m,f=r.ab2xy(u,h,!0),p=r.dxyda_rough(u,h),void 0===o.angle&&c.extendFlat(o,s(r,a,i,f,r.dxydb_rough(u,h)));g(t,e,r,n,f,p,r.aaxis,a,i,o,"a-title"),u=d,h=.5*(m+y),f=r.ab2xy(u,h,!0),p=r.dxydb_rough(u,h),void 0===l.angle&&c.extendFlat(l,s(r,a,i,f,r.dxyda_rough(u,h)));g(t,e,r,n,f,p,r.baxis,a,i,l,"b-title")}(t,_,d,a,l,u,w,k),function(t,e,r,n,a){var s,l,u,h,f=r.select("#"+t._clipPathId);f.size()||(f=r.append("clipPath").classed("carpetclip",!0));var p=c.ensureSingle(f,"path","carpetboundary"),d=e.clipsegments,g=[];for(h=0;h90&&v<270,y=n.select(this);y.text(u.title.text).call(l.convertToTspans,t),m&&(x=(-l.lineCount(y)+d)*p*i-x),y.attr("transform","translate("+e.p[0]+","+e.p[1]+") rotate("+e.angle+") translate(0,"+x+")").classed("user-select-none",!0).attr("text-anchor","middle").call(a.font,u.title.font)}),y.exit().remove()}},{"../../components/drawing":613,"../../constants/alignment":686,"../../lib":717,"../../lib/svg_text_utils":741,"./makepath":917,"./map_1d_array":918,"./orient_text":919,d3:165}],921:[function(t,e,r){"use strict";var n=t("./constants"),a=t("../../lib/search").findBin,i=t("./compute_control_points"),o=t("./create_spline_evaluator"),s=t("./create_i_derivative_evaluator"),l=t("./create_j_derivative_evaluator");e.exports=function(t){var e=t._a,r=t._b,c=e.length,u=r.length,h=t.aaxis,f=t.baxis,p=e[0],d=e[c-1],g=r[0],v=r[u-1],m=e[e.length-1]-e[0],y=r[r.length-1]-r[0],x=m*n.RELATIVE_CULL_TOLERANCE,b=y*n.RELATIVE_CULL_TOLERANCE;p-=x,d+=x,g-=b,v+=b,t.isVisible=function(t,e){return t>p&&tg&&ed||ev},t.setScale=function(){var e=t._x,r=t._y,n=i(t._xctrl,t._yctrl,e,r,h.smoothing,f.smoothing);t._xctrl=n[0],t._yctrl=n[1],t.evalxy=o([t._xctrl,t._yctrl],c,u,h.smoothing,f.smoothing),t.dxydi=s([t._xctrl,t._yctrl],h.smoothing,f.smoothing),t.dxydj=l([t._xctrl,t._yctrl],h.smoothing,f.smoothing)},t.i2a=function(t){var r=Math.max(0,Math.floor(t[0]),c-2),n=t[0]-r;return(1-n)*e[r]+n*e[r+1]},t.j2b=function(t){var e=Math.max(0,Math.floor(t[1]),c-2),n=t[1]-e;return(1-n)*r[e]+n*r[e+1]},t.ij2ab=function(e){return[t.i2a(e[0]),t.j2b(e[1])]},t.a2i=function(t){var r=Math.max(0,Math.min(a(t,e),c-2)),n=e[r],i=e[r+1];return Math.max(0,Math.min(c-1,r+(t-n)/(i-n)))},t.b2j=function(t){var e=Math.max(0,Math.min(a(t,r),u-2)),n=r[e],i=r[e+1];return Math.max(0,Math.min(u-1,e+(t-n)/(i-n)))},t.ab2ij=function(e){return[t.a2i(e[0]),t.b2j(e[1])]},t.i2c=function(e,r){return t.evalxy([],e,r)},t.ab2xy=function(n,a,i){if(!i&&(ne[c-1]|ar[u-1]))return[!1,!1];var o=t.a2i(n),s=t.b2j(a),l=t.evalxy([],o,s);if(i){var h,f,p,d,g=0,v=0,m=[];ne[c-1]?(h=c-2,f=1,g=(n-e[c-1])/(e[c-1]-e[c-2])):f=o-(h=Math.max(0,Math.min(c-2,Math.floor(o)))),ar[u-1]?(p=u-2,d=1,v=(a-r[u-1])/(r[u-1]-r[u-2])):d=s-(p=Math.max(0,Math.min(u-2,Math.floor(s)))),g&&(t.dxydi(m,h,p,f,d),l[0]+=m[0]*g,l[1]+=m[1]*g),v&&(t.dxydj(m,h,p,f,d),l[0]+=m[0]*v,l[1]+=m[1]*v)}return l},t.c2p=function(t,e,r){return[e.c2p(t[0]),r.c2p(t[1])]},t.p2x=function(t,e,r){return[e.p2c(t[0]),r.p2c(t[1])]},t.dadi=function(t){var r=Math.max(0,Math.min(e.length-2,t));return e[r+1]-e[r]},t.dbdj=function(t){var e=Math.max(0,Math.min(r.length-2,t));return r[e+1]-r[e]},t.dxyda=function(e,r,n,a){var i=t.dxydi(null,e,r,n,a),o=t.dadi(e,n);return[i[0]/o,i[1]/o]},t.dxydb=function(e,r,n,a){var i=t.dxydj(null,e,r,n,a),o=t.dbdj(r,a);return[i[0]/o,i[1]/o]},t.dxyda_rough=function(e,r,n){var a=m*(n||.1),i=t.ab2xy(e+a,r,!0),o=t.ab2xy(e-a,r,!0);return[.5*(i[0]-o[0])/a,.5*(i[1]-o[1])/a]},t.dxydb_rough=function(e,r,n){var a=y*(n||.1),i=t.ab2xy(e,r+a,!0),o=t.ab2xy(e,r-a,!0);return[.5*(i[0]-o[0])/a,.5*(i[1]-o[1])/a]},t.dpdx=function(t){return t._m},t.dpdy=function(t){return t._m}}},{"../../lib/search":736,"./compute_control_points":909,"./constants":910,"./create_i_derivative_evaluator":911,"./create_j_derivative_evaluator":912,"./create_spline_evaluator":913}],922:[function(t,e,r){"use strict";var n=t("../../lib");e.exports=function(t,e,r){var a,i,o,s=[],l=[],c=t[0].length,u=t.length;function h(e,r){var n,a=0,i=0;return e>0&&void 0!==(n=t[r][e-1])&&(i++,a+=n),e0&&void 0!==(n=t[r-1][e])&&(i++,a+=n),r0&&i0&&a1e-5);return n.log("Smoother converged to",T,"after",M,"iterations"),t}},{"../../lib":717}],923:[function(t,e,r){"use strict";var n=t("../../lib").isArray1D;e.exports=function(t,e,r){var a=r("x"),i=a&&a.length,o=r("y"),s=o&&o.length;if(!i&&!s)return!1;if(e._cheater=!a,i&&!n(a)||s&&!n(o))e._length=null;else{var l=i?a.length:1/0;s&&(l=Math.min(l,o.length)),e.a&&e.a.length&&(l=Math.min(l,e.a.length)),e.b&&e.b.length&&(l=Math.min(l,e.b.length)),e._length=l}return!0}},{"../../lib":717}],924:[function(t,e,r){"use strict";var n=t("../../plots/template_attributes").hovertemplateAttrs,a=t("../scattergeo/attributes"),i=t("../../components/colorscale/attributes"),o=t("../../plots/attributes"),s=t("../../components/color/attributes").defaultLine,l=t("../../lib/extend").extendFlat,c=a.marker.line;e.exports=l({locations:{valType:"data_array",editType:"calc"},locationmode:a.locationmode,z:{valType:"data_array",editType:"calc"},geojson:l({},a.geojson,{}),featureidkey:a.featureidkey,text:l({},a.text,{}),hovertext:l({},a.hovertext,{}),marker:{line:{color:l({},c.color,{dflt:s}),width:l({},c.width,{dflt:1}),editType:"calc"},opacity:{valType:"number",arrayOk:!0,min:0,max:1,dflt:1,editType:"style"},editType:"calc"},selected:{marker:{opacity:a.selected.marker.opacity,editType:"plot"},editType:"plot"},unselected:{marker:{opacity:a.unselected.marker.opacity,editType:"plot"},editType:"plot"},hoverinfo:l({},o.hoverinfo,{editType:"calc",flags:["location","z","text","name"]}),hovertemplate:n(),showlegend:l({},o.showlegend,{dflt:!1})},i("",{cLetter:"z",editTypeOverride:"calc"}))},{"../../components/color/attributes":591,"../../components/colorscale/attributes":599,"../../lib/extend":708,"../../plots/attributes":762,"../../plots/template_attributes":841,"../scattergeo/attributes":1161}],925:[function(t,e,r){"use strict";var n=t("fast-isnumeric"),a=t("../../constants/numerical").BADNUM,i=t("../../components/colorscale/calc"),o=t("../scatter/arrays_to_calcdata"),s=t("../scatter/calc_selection");function l(t){return t&&"string"==typeof t}e.exports=function(t,e){var r,c=e._length,u=new Array(c);r=e.geojson?function(t){return l(t)||n(t)}:l;for(var h=0;h")}(t,h,o,f.mockAxis),[t]}},{"../../lib":717,"../../plots/cartesian/axes":765,"./attributes":924}],929:[function(t,e,r){"use strict";e.exports={attributes:t("./attributes"),supplyDefaults:t("./defaults"),colorbar:t("../heatmap/colorbar"),calc:t("./calc"),calcGeoJSON:t("./plot").calcGeoJSON,plot:t("./plot").plot,style:t("./style").style,styleOnSelect:t("./style").styleOnSelect,hoverPoints:t("./hover"),eventData:t("./event_data"),selectPoints:t("./select"),moduleType:"trace",name:"choropleth",basePlotModule:t("../../plots/geo"),categories:["geo","noOpacity","showLegend"],meta:{}}},{"../../plots/geo":795,"../heatmap/colorbar":1003,"./attributes":924,"./calc":925,"./defaults":926,"./event_data":927,"./hover":928,"./plot":930,"./select":931,"./style":932}],930:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../lib"),i=t("../../lib/geo_location_utils"),o=t("../../lib/topojson_utils").getTopojsonFeatures,s=t("../../plots/cartesian/autorange").findExtremes,l=t("./style").style;e.exports={calcGeoJSON:function(t,e){for(var r=t[0].trace,n=e[r.geo],a=n._subplot,l=r.locationmode,c=r._length,u="geojson-id"===l?i.extractTraceFeature(t):o(r,a.topojson),h=[],f=[],p=0;p=0;n--){var a=r[n].id;if("string"==typeof a&&0===a.indexOf("water"))for(var i=n+1;i=0;r--)t.removeLayer(e[r][1])},s.dispose=function(){var t=this.subplot.map;this._removeLayers(),t.removeSource(this.sourceId)},e.exports=function(t,e){var r=e[0].trace,a=new o(t,r.uid),i=a.sourceId,s=n(e),l=a.below=t.belowLookup["trace-"+r.uid];return t.map.addSource(i,{type:"geojson",data:s.geojson}),a._addLayers(s,l),e[0].trace._glTrace=a,a}},{"../../plots/mapbox/constants":818,"./convert":934}],938:[function(t,e,r){"use strict";var n=t("../../components/colorscale/attributes"),a=t("../../plots/template_attributes").hovertemplateAttrs,i=t("../mesh3d/attributes"),o=t("../../plots/attributes"),s=t("../../lib/extend").extendFlat,l={x:{valType:"data_array",editType:"calc+clearAxisTypes"},y:{valType:"data_array",editType:"calc+clearAxisTypes"},z:{valType:"data_array",editType:"calc+clearAxisTypes"},u:{valType:"data_array",editType:"calc"},v:{valType:"data_array",editType:"calc"},w:{valType:"data_array",editType:"calc"},sizemode:{valType:"enumerated",values:["scaled","absolute"],editType:"calc",dflt:"scaled"},sizeref:{valType:"number",editType:"calc",min:0},anchor:{valType:"enumerated",editType:"calc",values:["tip","tail","cm","center"],dflt:"cm"},text:{valType:"string",dflt:"",arrayOk:!0,editType:"calc"},hovertext:{valType:"string",dflt:"",arrayOk:!0,editType:"calc"},hovertemplate:a({editType:"calc"},{keys:["norm"]}),showlegend:s({},o.showlegend,{dflt:!1})};s(l,n("",{colorAttr:"u/v/w norm",showScaleDflt:!0,editTypeOverride:"calc"}));["opacity","lightposition","lighting"].forEach(function(t){l[t]=i[t]}),l.hoverinfo=s({},o.hoverinfo,{editType:"calc",flags:["x","y","z","u","v","w","norm","text","name"],dflt:"x+y+z+norm+text+name"}),l.transforms=void 0,e.exports=l},{"../../components/colorscale/attributes":599,"../../lib/extend":708,"../../plots/attributes":762,"../../plots/template_attributes":841,"../mesh3d/attributes":1061}],939:[function(t,e,r){"use strict";var n=t("../../components/colorscale/calc");e.exports=function(t,e){for(var r=e.u,a=e.v,i=e.w,o=Math.min(e.x.length,e.y.length,e.z.length,r.length,a.length,i.length),s=-1/0,l=1/0,c=0;co.level||o.starts.length&&i===o.level)}break;case"constraint":if(n.prefixBoundary=!1,n.edgepaths.length)return;var s=n.x.length,l=n.y.length,c=-1/0,u=1/0;for(r=0;r":p>c&&(n.prefixBoundary=!0);break;case"<":(pc||n.starts.length&&f===u)&&(n.prefixBoundary=!0);break;case"][":h=Math.min(p[0],p[1]),f=Math.max(p[0],p[1]),hc&&(n.prefixBoundary=!0)}}}},{}],946:[function(t,e,r){"use strict";var n=t("../../components/colorscale"),a=t("./make_color_map"),i=t("./end_plus");e.exports={min:"zmin",max:"zmax",calc:function(t,e,r){var o=e.contours,s=e.line,l=o.size||1,c=o.coloring,u=a(e,{isColorbar:!0});if("heatmap"===c){var h=n.extractOpts(e);r._fillgradient=h.reversescale?n.flipScale(h.colorscale):h.colorscale,r._zrange=[h.min,h.max]}else"fill"===c&&(r._fillcolor=u);r._line={color:"lines"===c?u:s.color,width:!1!==o.showlines?s.width:0,dash:s.dash},r._levels={start:o.start,end:i(o),size:l}}}},{"../../components/colorscale":604,"./end_plus":954,"./make_color_map":959}],947:[function(t,e,r){"use strict";e.exports={BOTTOMSTART:[1,9,13,104,713],TOPSTART:[4,6,7,104,713],LEFTSTART:[8,12,14,208,1114],RIGHTSTART:[2,3,11,208,1114],NEWDELTA:[null,[-1,0],[0,-1],[-1,0],[1,0],null,[0,-1],[-1,0],[0,1],[0,1],null,[0,1],[1,0],[1,0],[0,-1]],CHOOSESADDLE:{104:[4,1],208:[2,8],713:[7,13],1114:[11,14]},SADDLEREMAINDER:{1:4,2:8,4:1,7:13,8:2,11:14,13:7,14:11},LABELDISTANCE:2,LABELINCREASE:10,LABELMIN:3,LABELMAX:10,LABELOPTIMIZER:{EDGECOST:1,ANGLECOST:1,NEIGHBORCOST:5,SAMELEVELFACTOR:10,SAMELEVELDISTANCE:5,MAXCOST:100,INITIALSEARCHPOINTS:10,ITERATIONS:5}}},{}],948:[function(t,e,r){"use strict";var n=t("fast-isnumeric"),a=t("./label_defaults"),i=t("../../components/color"),o=i.addOpacity,s=i.opacity,l=t("../../constants/filter_ops"),c=l.CONSTRAINT_REDUCTION,u=l.COMPARISON_OPS2;e.exports=function(t,e,r,i,l,h){var f,p,d,g=e.contours,v=r("contours.operation");(g._operation=c[v],function(t,e){var r;-1===u.indexOf(e.operation)?(t("contours.value",[0,1]),Array.isArray(e.value)?e.value.length>2?e.value=e.value.slice(2):0===e.length?e.value=[0,1]:e.length<2?(r=parseFloat(e.value[0]),e.value=[r,r+1]):e.value=[parseFloat(e.value[0]),parseFloat(e.value[1])]:n(e.value)&&(r=parseFloat(e.value),e.value=[r,r+1])):(t("contours.value",0),n(e.value)||(Array.isArray(e.value)?e.value=parseFloat(e.value[0]):e.value=0))}(r,g),"="===v?f=g.showlines=!0:(f=r("contours.showlines"),d=r("fillcolor",o((t.line||{}).color||l,.5))),f)&&(p=r("line.color",d&&s(d)?o(e.fillcolor,1):l),r("line.width",2),r("line.dash"));r("line.smoothing"),a(r,i,p,h)}},{"../../components/color":592,"../../constants/filter_ops":689,"./label_defaults":958,"fast-isnumeric":228}],949:[function(t,e,r){"use strict";var n=t("../../constants/filter_ops"),a=t("fast-isnumeric");function i(t,e){var r,i=Array.isArray(e);function o(t){return a(t)?+t:null}return-1!==n.COMPARISON_OPS2.indexOf(t)?r=o(i?e[0]:e):-1!==n.INTERVAL_OPS.indexOf(t)?r=i?[o(e[0]),o(e[1])]:[o(e),o(e)]:-1!==n.SET_OPS.indexOf(t)&&(r=i?e.map(o):[o(e)]),r}function o(t){return function(e){e=i(t,e);var r=Math.min(e[0],e[1]),n=Math.max(e[0],e[1]);return{start:r,end:n,size:n-r}}}function s(t){return function(e){return{start:e=i(t,e),end:1/0,size:1/0}}}e.exports={"[]":o("[]"),"][":o("]["),">":s(">"),"<":s("<"),"=":s("=")}},{"../../constants/filter_ops":689,"fast-isnumeric":228}],950:[function(t,e,r){"use strict";e.exports=function(t,e,r,n){var a=n("contours.start"),i=n("contours.end"),o=!1===a||!1===i,s=r("contours.size");!(o?e.autocontour=!0:r("autocontour",!1))&&s||r("ncontours")}},{}],951:[function(t,e,r){"use strict";var n=t("../../lib");function a(t){return n.extendFlat({},t,{edgepaths:n.extendDeep([],t.edgepaths),paths:n.extendDeep([],t.paths),starts:n.extendDeep([],t.starts)})}e.exports=function(t,e){var r,i,o,s=function(t){return t.reverse()},l=function(t){return t};switch(e){case"=":case"<":return t;case">":for(1!==t.length&&n.warn("Contour data invalid for the specified inequality operation."),i=t[0],r=0;r1e3){n.warn("Too many contours, clipping at 1000",t);break}return l}},{"../../lib":717,"./constraint_mapping":949,"./end_plus":954}],954:[function(t,e,r){"use strict";e.exports=function(t){return t.end+t.size/1e6}},{}],955:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("./constants");function i(t,e,r,n){return Math.abs(t[0]-e[0])20&&e?208===t||1114===t?n=0===r[0]?1:-1:i=0===r[1]?1:-1:-1!==a.BOTTOMSTART.indexOf(t)?i=1:-1!==a.LEFTSTART.indexOf(t)?n=1:-1!==a.TOPSTART.indexOf(t)?i=-1:n=-1;return[n,i]}(h,r,e),p=[s(t,e,[-f[0],-f[1]])],d=t.z.length,g=t.z[0].length,v=e.slice(),m=f.slice();for(c=0;c<1e4;c++){if(h>20?(h=a.CHOOSESADDLE[h][(f[0]||f[1])<0?0:1],t.crossings[u]=a.SADDLEREMAINDER[h]):delete t.crossings[u],!(f=a.NEWDELTA[h])){n.log("Found bad marching index:",h,e,t.level);break}p.push(s(t,e,f)),e[0]+=f[0],e[1]+=f[1],u=e.join(","),i(p[p.length-1],p[p.length-2],o,l)&&p.pop();var y=f[0]&&(e[0]<0||e[0]>g-2)||f[1]&&(e[1]<0||e[1]>d-2);if(e[0]===v[0]&&e[1]===v[1]&&f[0]===m[0]&&f[1]===m[1]||r&&y)break;h=t.crossings[u]}1e4===c&&n.log("Infinite loop in contour?");var x,b,_,w,k,T,M,A,S,E,L,C,P,O,z,I=i(p[0],p[p.length-1],o,l),D=0,R=.2*t.smoothing,F=[],B=0;for(c=1;c=B;c--)if((x=F[c])=B&&x+F[b]A&&S--,t.edgepaths[S]=L.concat(p,E));break}U||(t.edgepaths[A]=p.concat(E))}for(A=0;At?0:1)+(e[0][1]>t?0:2)+(e[1][1]>t?0:4)+(e[1][0]>t?0:8);return 5===r||10===r?t>(e[0][0]+e[0][1]+e[1][0]+e[1][1])/4?5===r?713:1114:5===r?104:208:15===r?0:r}e.exports=function(t){var e,r,i,o,s,l,c,u,h,f=t[0].z,p=f.length,d=f[0].length,g=2===p||2===d;for(r=0;r=0&&(n=y,s=l):Math.abs(r[1]-n[1])<.01?Math.abs(r[1]-y[1])<.01&&(y[0]-r[0])*(n[0]-y[0])>=0&&(n=y,s=l):a.log("endpt to newendpt is not vert. or horz.",r,n,y)}if(r=n,s>=0)break;h+="L"+n}if(s===t.edgepaths.length){a.log("unclosed perimeter path");break}f=s,(d=-1===p.indexOf(f))&&(f=p[0],h+="Z")}for(f=0;fn.center?n.right-s:s-n.left)/(u+Math.abs(Math.sin(c)*o)),p=(l>n.middle?n.bottom-l:l-n.top)/(Math.abs(h)+Math.cos(c)*o);if(f<1||p<1)return 1/0;var d=m.EDGECOST*(1/(f-1)+1/(p-1));d+=m.ANGLECOST*c*c;for(var g=s-u,v=l-h,y=s+u,x=l+h,b=0;b2*m.MAXCOST)break;p&&(s/=2),l=(o=c-s/2)+1.5*s}if(f<=m.MAXCOST)return u},r.addLabelData=function(t,e,r,n){var a=e.width/2,i=e.height/2,o=t.x,s=t.y,l=t.theta,c=Math.sin(l),u=Math.cos(l),h=a*u,f=i*c,p=a*c,d=-i*u,g=[[o-h-f,s-p-d],[o+h-f,s+p-d],[o+h+f,s+p+d],[o-h+f,s-p+d]];r.push({text:e.text,x:o,y:s,dy:e.dy,theta:l,level:e.level,width:e.width,height:e.height}),n.push(g)},r.drawLabels=function(t,e,r,i,o){var l=t.selectAll("text").data(e,function(t){return t.text+","+t.x+","+t.y+","+t.theta});if(l.exit().remove(),l.enter().append("text").attr({"data-notex":1,"text-anchor":"middle"}).each(function(t){var e=t.x+Math.sin(t.theta)*t.dy,a=t.y-Math.cos(t.theta)*t.dy;n.select(this).text(t.text).attr({x:e,y:a,transform:"rotate("+180*t.theta/Math.PI+" "+e+" "+a+")"}).call(s.convertToTspans,r)}),o){for(var c="",u=0;ur.end&&(r.start=r.end=(r.start+r.end)/2),t._input.contours||(t._input.contours={}),a.extendFlat(t._input.contours,{start:r.start,end:r.end,size:r.size}),t._input.autocontour=!0}else if("constraint"!==r.type){var c,u=r.start,h=r.end,f=t._input.contours;if(u>h&&(r.start=f.start=h,h=r.end=f.end=u,u=r.start),!(r.size>0))c=u===h?1:i(u,h,t.ncontours).dtick,f.size=r.size=c}}},{"../../lib":717,"../../plots/cartesian/axes":765}],963:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../components/drawing"),i=t("../heatmap/style"),o=t("./make_color_map");e.exports=function(t){var e=n.select(t).selectAll("g.contour");e.style("opacity",function(t){return t[0].trace.opacity}),e.each(function(t){var e=n.select(this),r=t[0].trace,i=r.contours,s=r.line,l=i.size||1,c=i.start,u="constraint"===i.type,h=!u&&"lines"===i.coloring,f=!u&&"fill"===i.coloring,p=h||f?o(r):null;e.selectAll("g.contourlevel").each(function(t){n.select(this).selectAll("path").call(a.lineGroupStyle,s.width,h?p(t.level):s.color,s.dash)});var d=i.labelfont;if(e.selectAll("g.contourlabels text").each(function(t){a.font(n.select(this),{family:d.family,size:d.size,color:d.color||(h?p(t.level):s.color)})}),u)e.selectAll("g.contourfill path").style("fill",r.fillcolor);else if(f){var g;e.selectAll("g.contourfill path").style("fill",function(t){return void 0===g&&(g=t.level),p(t.level+.5*l)}),void 0===g&&(g=c),e.selectAll("g.contourbg path").style("fill",p(g-.5*l))}}),i(t)}},{"../../components/drawing":613,"../heatmap/style":1012,"./make_color_map":959,d3:165}],964:[function(t,e,r){"use strict";var n=t("../../components/colorscale/defaults"),a=t("./label_defaults");e.exports=function(t,e,r,i,o){var s,l=r("contours.coloring"),c="";"fill"===l&&(s=r("contours.showlines")),!1!==s&&("lines"!==l&&(c=r("line.color","#000")),r("line.width",.5),r("line.dash")),"none"!==l&&(!0!==t.showlegend&&(e.showlegend=!1),e._dfltShowLegend=!1,n(t,e,i,r,{prefix:"",cLetter:"z"})),r("line.smoothing"),a(r,i,c,o)}},{"../../components/colorscale/defaults":602,"./label_defaults":958}],965:[function(t,e,r){"use strict";var n=t("../heatmap/attributes"),a=t("../contour/attributes"),i=t("../../components/colorscale/attributes"),o=t("../../lib/extend").extendFlat,s=a.contours;e.exports=o({carpet:{valType:"string",editType:"calc"},z:n.z,a:n.x,a0:n.x0,da:n.dx,b:n.y,b0:n.y0,db:n.dy,text:n.text,hovertext:n.hovertext,transpose:n.transpose,atype:n.xtype,btype:n.ytype,fillcolor:a.fillcolor,autocontour:a.autocontour,ncontours:a.ncontours,contours:{type:s.type,start:s.start,end:s.end,size:s.size,coloring:{valType:"enumerated",values:["fill","lines","none"],dflt:"fill",editType:"calc"},showlines:s.showlines,showlabels:s.showlabels,labelfont:s.labelfont,labelformat:s.labelformat,operation:s.operation,value:s.value,editType:"calc",impliedEdits:{autocontour:!1}},line:{color:a.line.color,width:a.line.width,dash:a.line.dash,smoothing:a.line.smoothing,editType:"plot"},transforms:void 0},i("",{cLetter:"z",autoColorDflt:!1}))},{"../../components/colorscale/attributes":599,"../../lib/extend":708,"../contour/attributes":943,"../heatmap/attributes":1e3}],966:[function(t,e,r){"use strict";var n=t("../../components/colorscale/calc"),a=t("../../lib"),i=t("../heatmap/convert_column_xyz"),o=t("../heatmap/clean_2d_array"),s=t("../heatmap/interp2d"),l=t("../heatmap/find_empties"),c=t("../heatmap/make_bound_array"),u=t("./defaults"),h=t("../carpet/lookup_carpetid"),f=t("../contour/set_contours");e.exports=function(t,e){var r=e._carpetTrace=h(t,e);if(r&&r.visible&&"legendonly"!==r.visible){if(!e.a||!e.b){var p=t.data[r.index],d=t.data[e.index];d.a||(d.a=p.a),d.b||(d.b=p.b),u(d,e,e._defaultColor,t._fullLayout)}var g=function(t,e){var r,u,h,f,p,d,g,v=e._carpetTrace,m=v.aaxis,y=v.baxis;m._minDtick=0,y._minDtick=0,a.isArray1D(e.z)&&i(e,m,y,"a","b",["z"]);r=e._a=e._a||e.a,f=e._b=e._b||e.b,r=r?m.makeCalcdata(e,"_a"):[],f=f?y.makeCalcdata(e,"_b"):[],u=e.a0||0,h=e.da||1,p=e.b0||0,d=e.db||1,g=e._z=o(e._z||e.z,e.transpose),e._emptypoints=l(g),s(g,e._emptypoints);var x=a.maxRowLength(g),b="scaled"===e.xtype?"":r,_=c(e,b,u,h,x,m),w="scaled"===e.ytype?"":f,k=c(e,w,p,d,g.length,y),T={a:_,b:k,z:g};"levels"===e.contours.type&&"none"!==e.contours.coloring&&n(t,e,{vals:g,containerStr:"",cLetter:"z"});return[T]}(t,e);return f(e,e._z),g}}},{"../../components/colorscale/calc":600,"../../lib":717,"../carpet/lookup_carpetid":916,"../contour/set_contours":962,"../heatmap/clean_2d_array":1002,"../heatmap/convert_column_xyz":1004,"../heatmap/find_empties":1006,"../heatmap/interp2d":1009,"../heatmap/make_bound_array":1010,"./defaults":967}],967:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("../heatmap/xyz_defaults"),i=t("./attributes"),o=t("../contour/constraint_defaults"),s=t("../contour/contours_defaults"),l=t("../contour/style_defaults");e.exports=function(t,e,r,c){function u(r,a){return n.coerce(t,e,i,r,a)}if(u("carpet"),t.a&&t.b){if(!a(t,e,u,c,"a","b"))return void(e.visible=!1);u("text"),"constraint"===u("contours.type")?o(t,e,u,c,r,{hasHover:!1}):(s(t,e,u,function(r){return n.coerce2(t,e,i,r)}),l(t,e,u,c,{hasHover:!1}))}else e._defaultColor=r,e._length=null}},{"../../lib":717,"../contour/constraint_defaults":948,"../contour/contours_defaults":950,"../contour/style_defaults":964,"../heatmap/xyz_defaults":1014,"./attributes":965}],968:[function(t,e,r){"use strict";e.exports={attributes:t("./attributes"),supplyDefaults:t("./defaults"),colorbar:t("../contour/colorbar"),calc:t("./calc"),plot:t("./plot"),style:t("../contour/style"),moduleType:"trace",name:"contourcarpet",basePlotModule:t("../../plots/cartesian"),categories:["cartesian","svg","carpet","contour","symbols","showLegend","hasLines","carpetDependent","noHover","noSortingByValue"],meta:{}}},{"../../plots/cartesian":776,"../contour/colorbar":946,"../contour/style":963,"./attributes":965,"./calc":966,"./defaults":967,"./plot":969}],969:[function(t,e,r){"use strict";var n=t("d3"),a=t("../carpet/map_1d_array"),i=t("../carpet/makepath"),o=t("../../components/drawing"),s=t("../../lib"),l=t("../contour/make_crossings"),c=t("../contour/find_all_paths"),u=t("../contour/plot"),h=t("../contour/constants"),f=t("../contour/convert_to_constraints"),p=t("../contour/empty_pathinfo"),d=t("../contour/close_boundaries"),g=t("../carpet/lookup_carpetid"),v=t("../carpet/axis_aligned_line");function m(t,e,r){var n=t.getPointAtLength(e),a=t.getPointAtLength(r),i=a.x-n.x,o=a.y-n.y,s=Math.sqrt(i*i+o*o);return[i/s,o/s]}function y(t){var e=Math.sqrt(t[0]*t[0]+t[1]*t[1]);return[t[0]/e,t[1]/e]}function x(t,e){var r=Math.abs(t[0]*e[0]+t[1]*e[1]);return Math.sqrt(1-r*r)/r}e.exports=function(t,e,r,b){var _=e.xaxis,w=e.yaxis;s.makeTraceGroups(b,r,"contour").each(function(r){var b=n.select(this),k=r[0],T=k.trace,M=T._carpetTrace=g(t,T),A=t.calcdata[M.index][0];if(M.visible&&"legendonly"!==M.visible){var S=k.a,E=k.b,L=T.contours,C=p(L,e,k),P="constraint"===L.type,O=L._operation,z=P?"="===O?"lines":"fill":L.coloring,I=[[S[0],E[E.length-1]],[S[S.length-1],E[E.length-1]],[S[S.length-1],E[0]],[S[0],E[0]]];l(C);var D=1e-8*(S[S.length-1]-S[0]),R=1e-8*(E[E.length-1]-E[0]);c(C,D,R);var F,B,N,j,V=C;"constraint"===L.type&&(V=f(C,O)),function(t,e){var r,n,a,i,o,s,l,c,u;for(r=0;r=0;j--)F=A.clipsegments[j],B=a([],F.x,_.c2p),N=a([],F.y,w.c2p),B.reverse(),N.reverse(),U.push(i(B,N,F.bicubic));var q="M"+U.join("L")+"Z";!function(t,e,r,n,o,l){var c,u,h,f,p=s.ensureSingle(t,"g","contourbg").selectAll("path").data("fill"!==l||o?[]:[0]);p.enter().append("path"),p.exit().remove();var d=[];for(f=0;f=0&&(f=L,d=g):Math.abs(h[1]-f[1])=0&&(f=L,d=g):s.log("endpt to newendpt is not vert. or horz.",h,f,L)}if(d>=0)break;y+=S(h,f),h=f}if(d===e.edgepaths.length){s.log("unclosed perimeter path");break}u=d,(b=-1===x.indexOf(u))&&(u=x[0],y+=S(h,f)+"Z",h=null)}for(u=0;uv&&(n.max=v);n.len=n.max-n.min}(this,r,t,n,c,e.height),!(n.len<(e.width+e.height)*h.LABELMIN)))for(var a=Math.min(Math.ceil(n.len/O),h.LABELMAX),i=0;i0?+p[u]:0),h.push({type:"Feature",geometry:{type:"Point",coordinates:m},properties:y})}}var b=o.extractOpts(e),_=b.reversescale?o.flipScale(b.colorscale):b.colorscale,w=_[0][1],k=["interpolate",["linear"],["heatmap-density"],0,i.opacity(w)<1?w:i.addOpacity(w,0)];for(u=1;u<_.length;u++)k.push(_[u][0],_[u][1]);var T=["interpolate",["linear"],["get","z"],b.min,0,b.max,1];return a.extendFlat(c.heatmap.paint,{"heatmap-weight":d?T:1/(b.max-b.min),"heatmap-color":k,"heatmap-radius":g?{type:"identity",property:"r"}:e.radius,"heatmap-opacity":e.opacity}),c.geojson={type:"FeatureCollection",features:h},c.heatmap.layout.visibility="visible",c}},{"../../components/color":592,"../../components/colorscale":604,"../../constants/numerical":693,"../../lib":717,"../../lib/geojson_utils":712,"fast-isnumeric":228}],973:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("../../components/colorscale/defaults"),i=t("./attributes");e.exports=function(t,e,r,o){function s(r,a){return n.coerce(t,e,i,r,a)}var l=s("lon")||[],c=s("lat")||[],u=Math.min(l.length,c.length);u?(e._length=u,s("z"),s("radius"),s("below"),s("text"),s("hovertext"),s("hovertemplate"),a(t,e,o,s,{prefix:"",cLetter:"z"})):e.visible=!1}},{"../../components/colorscale/defaults":602,"../../lib":717,"./attributes":970}],974:[function(t,e,r){"use strict";e.exports=function(t,e){return t.lon=e.lon,t.lat=e.lat,t.z=e.z,t}},{}],975:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("../../plots/cartesian/axes"),i=t("../scattermapbox/hover");e.exports=function(t,e,r){var o=i(t,e,r);if(o){var s=o[0],l=s.cd,c=l[0].trace,u=l[s.index];if(delete s.color,"z"in u){var h=s.subplot.mockAxis;s.z=u.z,s.zLabel=a.tickText(h,h.c2l(u.z),"hover").text}return s.extraText=function(t,e,r){if(t.hovertemplate)return;var a=(e.hi||t.hoverinfo).split("+"),i=-1!==a.indexOf("all"),o=-1!==a.indexOf("lon"),s=-1!==a.indexOf("lat"),l=e.lonlat,c=[];function u(t){return t+"\xb0"}i||o&&s?c.push("("+u(l[0])+", "+u(l[1])+")"):o?c.push(r.lon+u(l[0])):s&&c.push(r.lat+u(l[1]));(i||-1!==a.indexOf("text"))&&n.fillText(e,t,c);return c.join("
    ")}(c,u,l[0].t.labels),[s]}}},{"../../lib":717,"../../plots/cartesian/axes":765,"../scattermapbox/hover":1189}],976:[function(t,e,r){"use strict";e.exports={attributes:t("./attributes"),supplyDefaults:t("./defaults"),colorbar:t("../heatmap/colorbar"),formatLabels:t("../scattermapbox/format_labels"),calc:t("./calc"),plot:t("./plot"),hoverPoints:t("./hover"),eventData:t("./event_data"),getBelow:function(t,e){for(var r=e.getMapLayers(),n=0;n=0;r--)t.removeLayer(e[r][1])},o.dispose=function(){var t=this.subplot.map;this._removeLayers(),t.removeSource(this.sourceId)},e.exports=function(t,e){var r=e[0].trace,a=new i(t,r.uid),o=a.sourceId,s=n(e),l=a.below=t.belowLookup["trace-"+r.uid];return t.map.addSource(o,{type:"geojson",data:s.geojson}),a._addLayers(s,l),a}},{"../../plots/mapbox/constants":818,"./convert":972}],978:[function(t,e,r){"use strict";var n=t("../../lib");e.exports=function(t,e){for(var r=0;r"),s.color=function(t,e){var r=t.marker,a=e.mc||r.color,i=e.mlc||r.line.color,o=e.mlw||r.line.width;if(n(a))return a;if(n(i)&&o)return i}(c,h),[s]}}},{"../../components/color":592,"../../lib":717,"../bar/hover":863}],986:[function(t,e,r){"use strict";e.exports={attributes:t("./attributes"),layoutAttributes:t("./layout_attributes"),supplyDefaults:t("./defaults").supplyDefaults,crossTraceDefaults:t("./defaults").crossTraceDefaults,supplyLayoutDefaults:t("./layout_defaults"),calc:t("./calc"),crossTraceCalc:t("./cross_trace_calc"),plot:t("./plot"),style:t("./style").style,hoverPoints:t("./hover"),eventData:t("./event_data"),selectPoints:t("../bar/select"),moduleType:"trace",name:"funnel",basePlotModule:t("../../plots/cartesian"),categories:["bar-like","cartesian","svg","oriented","showLegend","zoomScale"],meta:{}}},{"../../plots/cartesian":776,"../bar/select":868,"./attributes":979,"./calc":980,"./cross_trace_calc":982,"./defaults":983,"./event_data":984,"./hover":985,"./layout_attributes":987,"./layout_defaults":988,"./plot":989,"./style":990}],987:[function(t,e,r){"use strict";e.exports={funnelmode:{valType:"enumerated",values:["stack","group","overlay"],dflt:"stack",editType:"calc"},funnelgap:{valType:"number",min:0,max:1,editType:"calc"},funnelgroupgap:{valType:"number",min:0,max:1,dflt:0,editType:"calc"}}},{}],988:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("./layout_attributes");e.exports=function(t,e,r){var i=!1;function o(r,i){return n.coerce(t,e,a,r,i)}for(var s=0;s path").each(function(t){if(!t.isBlank){var e=s.marker;n.select(this).call(i.fill,t.mc||e.color).call(i.stroke,t.mlc||e.line.color).call(a.dashLine,e.line.dash,t.mlw||e.line.width).style("opacity",s.selectedpoints&&!t.selected?o:1)}}),c(r,s,t),r.selectAll(".regions").each(function(){n.select(this).selectAll("path").style("stroke-width",0).call(i.fill,s.connector.fillcolor)}),r.selectAll(".lines").each(function(){var t=s.connector.line;a.lineGroupStyle(n.select(this).selectAll("path"),t.width,t.color,t.dash)})})}}},{"../../components/color":592,"../../components/drawing":613,"../../constants/interactions":692,"../bar/style":870,"../bar/uniform_text":872,d3:165}],991:[function(t,e,r){"use strict";var n=t("../pie/attributes"),a=t("../../plots/attributes"),i=t("../../plots/domain").attributes,o=t("../../plots/template_attributes").hovertemplateAttrs,s=t("../../plots/template_attributes").texttemplateAttrs,l=t("../../lib/extend").extendFlat;e.exports={labels:n.labels,label0:n.label0,dlabel:n.dlabel,values:n.values,marker:{colors:n.marker.colors,line:{color:l({},n.marker.line.color,{dflt:null}),width:l({},n.marker.line.width,{dflt:1}),editType:"calc"},editType:"calc"},text:n.text,hovertext:n.hovertext,scalegroup:l({},n.scalegroup,{}),textinfo:l({},n.textinfo,{flags:["label","text","value","percent"]}),texttemplate:s({editType:"plot"},{keys:["label","color","value","text","percent"]}),hoverinfo:l({},a.hoverinfo,{flags:["label","text","value","percent","name"]}),hovertemplate:o({},{keys:["label","color","value","text","percent"]}),textposition:l({},n.textposition,{values:["inside","none"],dflt:"inside"}),textfont:n.textfont,insidetextfont:n.insidetextfont,title:{text:n.title.text,font:n.title.font,position:l({},n.title.position,{values:["top left","top center","top right"],dflt:"top center"}),editType:"plot"},domain:i({name:"funnelarea",trace:!0,editType:"calc"}),aspectratio:{valType:"number",min:0,dflt:1,editType:"plot"},baseratio:{valType:"number",min:0,max:1,dflt:.333,editType:"plot"}}},{"../../lib/extend":708,"../../plots/attributes":762,"../../plots/domain":790,"../../plots/template_attributes":841,"../pie/attributes":1094}],992:[function(t,e,r){"use strict";var n=t("../../plots/plots");r.name="funnelarea",r.plot=function(t,e,a,i){n.plotBasePlot(r.name,t,e,a,i)},r.clean=function(t,e,a,i){n.cleanBasePlot(r.name,t,e,a,i)}},{"../../plots/plots":826}],993:[function(t,e,r){"use strict";var n=t("../pie/calc");e.exports={calc:function(t,e){return n.calc(t,e)},crossTraceCalc:function(t){n.crossTraceCalc(t,{type:"funnelarea"})}}},{"../pie/calc":1096}],994:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("./attributes"),i=t("../../plots/domain").defaults,o=t("../bar/defaults").handleText,s=t("../pie/defaults").handleLabelsAndValues;e.exports=function(t,e,r,l){function c(r,i){return n.coerce(t,e,a,r,i)}var u=c("labels"),h=c("values"),f=s(u,h),p=f.len;if(e._hasLabels=f.hasLabels,e._hasValues=f.hasValues,!e._hasLabels&&e._hasValues&&(c("label0"),c("dlabel")),p){e._length=p,c("marker.line.width")&&c("marker.line.color",l.paper_bgcolor),c("marker.colors"),c("scalegroup");var d,g=c("text"),v=c("texttemplate");if(v||(d=c("textinfo",Array.isArray(g)?"text+percent":"percent")),c("hovertext"),c("hovertemplate"),v||d&&"none"!==d){var m=c("textposition");o(t,e,l,c,m,{moduleHasSelected:!1,moduleHasUnselected:!1,moduleHasConstrain:!1,moduleHasCliponaxis:!1,moduleHasTextangle:!1,moduleHasInsideanchor:!1})}i(e,l,c),c("title.text")&&(c("title.position"),n.coerceFont(c,"title.font",l.font)),c("aspectratio"),c("baseratio")}else e.visible=!1}},{"../../lib":717,"../../plots/domain":790,"../bar/defaults":860,"../pie/defaults":1097,"./attributes":991}],995:[function(t,e,r){"use strict";e.exports={moduleType:"trace",name:"funnelarea",basePlotModule:t("./base_plot"),categories:["pie-like","funnelarea","showLegend"],attributes:t("./attributes"),layoutAttributes:t("./layout_attributes"),supplyDefaults:t("./defaults"),supplyLayoutDefaults:t("./layout_defaults"),calc:t("./calc").calc,crossTraceCalc:t("./calc").crossTraceCalc,plot:t("./plot"),style:t("./style"),styleOne:t("../pie/style_one"),meta:{}}},{"../pie/style_one":1105,"./attributes":991,"./base_plot":992,"./calc":993,"./defaults":994,"./layout_attributes":996,"./layout_defaults":997,"./plot":998,"./style":999}],996:[function(t,e,r){"use strict";var n=t("../pie/layout_attributes").hiddenlabels;e.exports={hiddenlabels:n,funnelareacolorway:{valType:"colorlist",editType:"calc"},extendfunnelareacolors:{valType:"boolean",dflt:!0,editType:"calc"}}},{"../pie/layout_attributes":1101}],997:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("./layout_attributes");e.exports=function(t,e){function r(r,i){return n.coerce(t,e,a,r,i)}r("hiddenlabels"),r("funnelareacolorway",e.colorway),r("extendfunnelareacolors")}},{"../../lib":717,"./layout_attributes":996}],998:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../components/drawing"),i=t("../../lib"),o=t("../../lib/svg_text_utils"),s=t("../bar/plot").toMoveInsideBar,l=t("../bar/uniform_text"),c=l.recordMinTextSize,u=l.clearMinTextSize,h=t("../pie/helpers"),f=t("../pie/plot"),p=f.attachFxHandlers,d=f.determineInsideTextFont,g=f.layoutAreas,v=f.prerenderTitles,m=f.positionTitleOutside,y=f.formatSliceLabel;function x(t,e){return"l"+(e[0]-t[0])+","+(e[1]-t[1])}e.exports=function(t,e){var r=t._fullLayout;u("funnelarea",r),v(e,t),g(e,r._size),i.makeTraceGroups(r._funnelarealayer,e,"trace").each(function(e){var l=n.select(this),u=e[0],f=u.trace;!function(t){if(!t.length)return;var e=t[0],r=e.trace,n=r.aspectratio,a=r.baseratio;a>.999&&(a=.999);var i,o=Math.pow(a,2),s=e.vTotal,l=s,c=s*o/(1-o)/s;function u(){var t,e={x:t=Math.sqrt(c),y:-t};return[e.x,e.y]}var h,f,p=[];for(p.push(u()),h=t.length-1;h>-1;h--)if(!(f=t[h]).hidden){var d=f.v/l;c+=d,p.push(u())}var g=1/0,v=-1/0;for(h=0;h-1;h--)if(!(f=t[h]).hidden){var M=p[T+=1][0],A=p[T][1];f.TL=[-M,A],f.TR=[M,A],f.BL=w,f.BR=k,f.pxmid=(S=f.TR,E=f.BR,[.5*(S[0]+E[0]),.5*(S[1]+E[1])]),w=f.TL,k=f.TR}var S,E}(e),l.each(function(){var l=n.select(this).selectAll("g.slice").data(e);l.enter().append("g").classed("slice",!0),l.exit().remove(),l.each(function(l,g){if(l.hidden)n.select(this).selectAll("path,g").remove();else{l.pointNumber=l.i,l.curveNumber=f.index;var v=u.cx,m=u.cy,b=n.select(this),_=b.selectAll("path.surface").data([l]);_.enter().append("path").classed("surface",!0).style({"pointer-events":"all"}),b.call(p,t,e);var w="M"+(v+l.TR[0])+","+(m+l.TR[1])+x(l.TR,l.BR)+x(l.BR,l.BL)+x(l.BL,l.TL)+"Z";_.attr("d",w),y(t,l,u);var k=h.castOption(f.textposition,l.pts),T=b.selectAll("g.slicetext").data(l.text&&"none"!==k?[0]:[]);T.enter().append("g").classed("slicetext",!0),T.exit().remove(),T.each(function(){var u=i.ensureSingle(n.select(this),"text","",function(t){t.attr("data-notex",1)}),h=i.ensureUniformFontSize(t,d(f,l,r.font));u.text(l.text).attr({class:"slicetext",transform:"","text-anchor":"middle"}).call(a.font,h).call(o.convertToTspans,t);var p,y,x,b=a.bBox(u.node()),_=Math.min(l.BL[1],l.BR[1])+m,w=Math.max(l.TL[1],l.TR[1])+m;y=Math.max(l.TL[0],l.BL[0])+v,x=Math.min(l.TR[0],l.BR[0])+v,(p=s(y,x,_,w,b,{isHorizontal:!0,constrained:!0,angle:0,anchor:"middle"})).fontSize=h.size,c(f.type,p,r),e[g].transform=p,u.attr("transform",i.getTextTransform(p))})}});var g=n.select(this).selectAll("g.titletext").data(f.title.text?[0]:[]);g.enter().append("g").classed("titletext",!0),g.exit().remove(),g.each(function(){var e=i.ensureSingle(n.select(this),"text","",function(t){t.attr("data-notex",1)}),s=f.title.text;f._meta&&(s=i.templateString(s,f._meta)),e.text(s).attr({class:"titletext",transform:"","text-anchor":"middle"}).call(a.font,f.title.font).call(o.convertToTspans,t);var l=m(u,r._size);e.attr("transform","translate("+l.x+","+l.y+")"+(l.scale<1?"scale("+l.scale+")":"")+"translate("+l.tx+","+l.ty+")")})})})}},{"../../components/drawing":613,"../../lib":717,"../../lib/svg_text_utils":741,"../bar/plot":867,"../bar/uniform_text":872,"../pie/helpers":1099,"../pie/plot":1103,d3:165}],999:[function(t,e,r){"use strict";var n=t("d3"),a=t("../pie/style_one"),i=t("../bar/uniform_text").resizeText;e.exports=function(t){var e=t._fullLayout._funnelarealayer.selectAll(".trace");i(t,e,"funnelarea"),e.each(function(t){var e=t[0].trace,r=n.select(this);r.style({opacity:e.opacity}),r.selectAll("path.surface").each(function(t){n.select(this).call(a,t,e)})})}},{"../bar/uniform_text":872,"../pie/style_one":1105,d3:165}],1000:[function(t,e,r){"use strict";var n=t("../scatter/attributes"),a=t("../../plots/attributes"),i=t("../../plots/template_attributes").hovertemplateAttrs,o=t("../../components/colorscale/attributes"),s=(t("../../constants/docs").FORMAT_LINK,t("../../lib/extend").extendFlat);e.exports=s({z:{valType:"data_array",editType:"calc"},x:s({},n.x,{impliedEdits:{xtype:"array"}}),x0:s({},n.x0,{impliedEdits:{xtype:"scaled"}}),dx:s({},n.dx,{impliedEdits:{xtype:"scaled"}}),y:s({},n.y,{impliedEdits:{ytype:"array"}}),y0:s({},n.y0,{impliedEdits:{ytype:"scaled"}}),dy:s({},n.dy,{impliedEdits:{ytype:"scaled"}}),text:{valType:"data_array",editType:"calc"},hovertext:{valType:"data_array",editType:"calc"},transpose:{valType:"boolean",dflt:!1,editType:"calc"},xtype:{valType:"enumerated",values:["array","scaled"],editType:"calc+clearAxisTypes"},ytype:{valType:"enumerated",values:["array","scaled"],editType:"calc+clearAxisTypes"},zsmooth:{valType:"enumerated",values:["fast","best",!1],dflt:!1,editType:"calc"},hoverongaps:{valType:"boolean",dflt:!0,editType:"none"},connectgaps:{valType:"boolean",editType:"calc"},xgap:{valType:"number",dflt:0,min:0,editType:"plot"},ygap:{valType:"number",dflt:0,min:0,editType:"plot"},zhoverformat:{valType:"string",dflt:"",editType:"none"},hovertemplate:i(),showlegend:s({},a.showlegend,{dflt:!1})},{transforms:void 0},o("",{cLetter:"z",autoColorDflt:!1}))},{"../../components/colorscale/attributes":599,"../../constants/docs":688,"../../lib/extend":708,"../../plots/attributes":762,"../../plots/template_attributes":841,"../scatter/attributes":1120}],1001:[function(t,e,r){"use strict";var n=t("../../registry"),a=t("../../lib"),i=t("../../plots/cartesian/axes"),o=t("../histogram2d/calc"),s=t("../../components/colorscale/calc"),l=t("./convert_column_xyz"),c=t("./clean_2d_array"),u=t("./interp2d"),h=t("./find_empties"),f=t("./make_bound_array");e.exports=function(t,e){var r,p,d,g,v,m,y,x,b,_=i.getFromId(t,e.xaxis||"x"),w=i.getFromId(t,e.yaxis||"y"),k=n.traceIs(e,"contour"),T=n.traceIs(e,"histogram"),M=n.traceIs(e,"gl2d"),A=k?"best":e.zsmooth;if(_._minDtick=0,w._minDtick=0,T)r=(b=o(t,e)).x,p=b.x0,d=b.dx,g=b.y,v=b.y0,m=b.dy,y=b.z;else{var S=e.z;a.isArray1D(S)?(l(e,_,w,"x","y",["z"]),r=e._x,g=e._y,S=e._z):(r=e._x=e.x?_.makeCalcdata(e,"x"):[],g=e._y=e.y?w.makeCalcdata(e,"y"):[]),p=e.x0,d=e.dx,v=e.y0,m=e.dy,y=c(S,e,_,w),(k||e.connectgaps)&&(e._emptypoints=h(y),u(y,e._emptypoints))}function E(t){A=e._input.zsmooth=e.zsmooth=!1,a.warn('cannot use zsmooth: "fast": '+t)}if("fast"===A)if("log"===_.type||"log"===w.type)E("log axis found");else if(!T){if(r.length){var L=(r[r.length-1]-r[0])/(r.length-1),C=Math.abs(L/100);for(x=0;xC){E("x scale is not linear");break}}if(g.length&&"fast"===A){var P=(g[g.length-1]-g[0])/(g.length-1),O=Math.abs(P/100);for(x=0;xO){E("y scale is not linear");break}}}var z=a.maxRowLength(y),I="scaled"===e.xtype?"":r,D=f(e,I,p,d,z,_),R="scaled"===e.ytype?"":g,F=f(e,R,v,m,y.length,w);M||(e._extremes[_._id]=i.findExtremes(_,D),e._extremes[w._id]=i.findExtremes(w,F));var B={x:D,y:F,z:y,text:e._text||e.text,hovertext:e._hovertext||e.hovertext};if(I&&I.length===D.length-1&&(B.xCenter=I),R&&R.length===F.length-1&&(B.yCenter=R),T&&(B.xRanges=b.xRanges,B.yRanges=b.yRanges,B.pts=b.pts),k||s(t,e,{vals:y,cLetter:"z"}),k&&e.contours&&"heatmap"===e.contours.coloring){var N={type:"contour"===e.type?"heatmap":"histogram2d",xcalendar:e.xcalendar,ycalendar:e.ycalendar};B.xfill=f(N,I,p,d,z,_),B.yfill=f(N,R,v,m,y.length,w)}return[B]}},{"../../components/colorscale/calc":600,"../../lib":717,"../../plots/cartesian/axes":765,"../../registry":846,"../histogram2d/calc":1032,"./clean_2d_array":1002,"./convert_column_xyz":1004,"./find_empties":1006,"./interp2d":1009,"./make_bound_array":1010}],1002:[function(t,e,r){"use strict";var n=t("fast-isnumeric"),a=t("../../lib"),i=t("../../constants/numerical").BADNUM;e.exports=function(t,e,r,o){var s,l,c,u,h,f;function p(t){if(n(t))return+t}if(e&&e.transpose){for(s=0,h=0;h=0;o--)(s=((h[[(r=(i=f[o])[0])-1,a=i[1]]]||g)[2]+(h[[r+1,a]]||g)[2]+(h[[r,a-1]]||g)[2]+(h[[r,a+1]]||g)[2])/20)&&(l[i]=[r,a,s],f.splice(o,1),c=!0);if(!c)throw"findEmpties iterated with no new neighbors";for(i in l)h[i]=l[i],u.push(l[i])}return u.sort(function(t,e){return e[2]-t[2]})}},{"../../lib":717}],1007:[function(t,e,r){"use strict";var n=t("../../components/fx"),a=t("../../lib"),i=t("../../plots/cartesian/axes"),o=t("../../components/colorscale").extractOpts;e.exports=function(t,e,r,s,l,c){var u,h,f,p,d=t.cd[0],g=d.trace,v=t.xa,m=t.ya,y=d.x,x=d.y,b=d.z,_=d.xCenter,w=d.yCenter,k=d.zmask,T=g.zhoverformat,M=y,A=x;if(!1!==t.index){try{f=Math.round(t.index[1]),p=Math.round(t.index[0])}catch(e){return void a.error("Error hovering on heatmap, pointNumber must be [row,col], found:",t.index)}if(f<0||f>=b[0].length||p<0||p>b.length)return}else{if(n.inbox(e-y[0],e-y[y.length-1],0)>0||n.inbox(r-x[0],r-x[x.length-1],0)>0)return;if(c){var S;for(M=[2*y[0]-y[1]],S=1;Sg&&(m=Math.max(m,Math.abs(t[i][o]-d)/(v-g))))}return m}e.exports=function(t,e){var r,a=1;for(o(t,e),r=0;r.01;r++)a=o(t,e,i(a));return a>.01&&n.log("interp2d didn't converge quickly",a),t}},{"../../lib":717}],1010:[function(t,e,r){"use strict";var n=t("../../registry"),a=t("../../lib").isArrayOrTypedArray;e.exports=function(t,e,r,i,o,s){var l,c,u,h=[],f=n.traceIs(t,"contour"),p=n.traceIs(t,"histogram"),d=n.traceIs(t,"gl2d");if(a(e)&&e.length>1&&!p&&"category"!==s.type){var g=e.length;if(!(g<=o))return f?e.slice(0,o):e.slice(0,o+1);if(f||d)h=e.slice(0,o);else if(1===o)h=[e[0]-.5,e[0]+.5];else{for(h=[1.5*e[0]-.5*e[1]],u=1;u0;)f=p.c2p(k[y]),y--;for(f0;)m=d.c2p(T[y]),y--;if(m0&&(i=!0);for(var l=0;li){var o=i-r[t];return r[t]=i,o}}return 0},max:function(t,e,r,a){var i=a[e];if(n(i)){if(i=Number(i),!n(r[t]))return r[t]=i,i;if(r[t]c?t>o?t>1.1*a?a:t>1.1*i?i:o:t>s?s:t>l?l:c:Math.pow(10,Math.floor(Math.log(t)/Math.LN10))}function p(t,e,r,n,i,s){if(n&&t>o){var l=d(e,i,s),c=d(r,i,s),u=t===a?0:1;return l[u]!==c[u]}return Math.floor(r/t)-Math.floor(e/t)>.1}function d(t,e,r){var n=e.c2d(t,a,r).split("-");return""===n[0]&&(n.unshift(),n[0]="-"+n[0]),n}e.exports=function(t,e,r,n,i){var s,l,c=-1.1*e,f=-.1*e,p=t-f,d=r[0],g=r[1],v=Math.min(h(d+f,d+p,n,i),h(g+f,g+p,n,i)),m=Math.min(h(d+c,d+f,n,i),h(g+c,g+f,n,i));if(v>m&&mo){var y=s===a?1:6,x=s===a?"M12":"M1";return function(e,r){var o=n.c2d(e,a,i),s=o.indexOf("-",y);s>0&&(o=o.substr(0,s));var c=n.d2c(o,0,i);if(cr.r2l(B)&&(j=o.tickIncrement(j,b.size,!0,p)),I.start=r.l2r(j),F||a.nestedProperty(e,m+".start").set(I.start)}var V=b.end,U=r.r2l(z.end),q=void 0!==U;if((b.endFound||q)&&U!==r.r2l(V)){var H=q?U:a.aggNums(Math.max,null,d);I.end=r.l2r(H),q||a.nestedProperty(e,m+".start").set(I.end)}var G="autobin"+s;return!1===e._input[G]&&(e._input[m]=a.extendFlat({},e[m]||{}),delete e._input[G],delete e[G]),[I,d]}e.exports={calc:function(t,e){var r,i,p,d,g=[],v=[],m=o.getFromId(t,"h"===e.orientation?e.yaxis:e.xaxis),y="h"===e.orientation?"y":"x",x={x:"y",y:"x"}[y],b=e[y+"calendar"],_=e.cumulative,w=f(t,e,m,y),k=w[0],T=w[1],M="string"==typeof k.size,A=[],S=M?A:k,E=[],L=[],C=[],P=0,O=e.histnorm,z=e.histfunc,I=-1!==O.indexOf("density");_.enabled&&I&&(O=O.replace(/ ?density$/,""),I=!1);var D,R="max"===z||"min"===z?null:0,F=l.count,B=c[O],N=!1,j=function(t){return m.r2c(t,0,b)};for(a.isArrayOrTypedArray(e[x])&&"count"!==z&&(D=e[x],N="avg"===z,F=l[z]),r=j(k.start),p=j(k.end)+(r-o.tickIncrement(r,k.size,!1,b))/1e6;r=0&&d=0;n--)s(n);else if("increasing"===e){for(n=1;n=0;n--)t[n]+=t[n+1];"exclude"===r&&(t.push(0),t.shift())}}(v,_.direction,_.currentbin);var X=Math.min(g.length,v.length),Z=[],J=0,K=X-1;for(r=0;r=J;r--)if(v[r]){K=r;break}for(r=J;r<=K;r++)if(n(g[r])&&n(v[r])){var Q={p:g[r],s:v[r],b:0};_.enabled||(Q.pts=C[r],q?Q.ph0=Q.ph1=C[r].length?T[C[r][0]]:g[r]:(Q.ph0=V(A[r]),Q.ph1=V(A[r+1],!0))),Z.push(Q)}return 1===Z.length&&(Z[0].width1=o.tickIncrement(Z[0].p,k.size,!1,b)-Z[0].p),s(Z,e),a.isArrayOrTypedArray(e.selectedpoints)&&a.tagSelected(Z,e,Y),Z},calcAllAutoBins:f}},{"../../lib":717,"../../plots/cartesian/axes":765,"../../registry":846,"../bar/arrays_to_calcdata":855,"./average":1019,"./bin_functions":1021,"./bin_label_vals":1022,"./norm_functions":1030,"fast-isnumeric":228}],1024:[function(t,e,r){"use strict";e.exports={eventDataKeys:["binNumber"]}},{}],1025:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("../../plots/cartesian/axis_ids"),i=t("../../registry").traceIs,o=t("../bar/defaults").handleGroupingDefaults,s=n.nestedProperty,l=a.getAxisGroup,c=[{aStr:{x:"xbins.start",y:"ybins.start"},name:"start"},{aStr:{x:"xbins.end",y:"ybins.end"},name:"end"},{aStr:{x:"xbins.size",y:"ybins.size"},name:"size"},{aStr:{x:"nbinsx",y:"nbinsy"},name:"nbins"}],u=["x","y"];e.exports=function(t,e){var r,h,f,p,d,g,v,m=e._histogramBinOpts={},y=[],x={},b=[];function _(t,e){return n.coerce(r._input,r,r._module.attributes,t,e)}function w(t){return"v"===t.orientation?"x":"y"}function k(t,r,i){var o=t.uid+"__"+i;r||(r=o);var s=function(t,r){return a.getFromTrace({_fullLayout:e},t,r).type}(t,i),l=t[i+"calendar"]||"",c=m[r],u=!0;c&&(s===c.axType&&l===c.calendar?(u=!1,c.traces.push(t),c.dirs.push(i)):(r=o,s!==c.axType&&n.warn(["Attempted to group the bins of trace",t.index,"set on a","type:"+s,"axis","with bins on","type:"+c.axType,"axis."].join(" ")),l!==c.calendar&&n.warn(["Attempted to group the bins of trace",t.index,"set with a",l,"calendar","with bins",c.calendar?"on a "+c.calendar+" calendar":"w/o a set calendar"].join(" ")))),u&&(m[r]={traces:[t],dirs:[i],axType:s,calendar:t[i+"calendar"]||""}),t["_"+i+"bingroup"]=r}for(d=0;dS&&k.splice(S,k.length-S),A.length>S&&A.splice(S,A.length-S);var E=[],L=[],C=[],P="string"==typeof w.size,O="string"==typeof M.size,z=[],I=[],D=P?z:w,R=O?I:M,F=0,B=[],N=[],j=e.histnorm,V=e.histfunc,U=-1!==j.indexOf("density"),q="max"===V||"min"===V?null:0,H=i.count,G=o[j],Y=!1,W=[],X=[],Z="z"in e?e.z:"marker"in e&&Array.isArray(e.marker.color)?e.marker.color:"";Z&&"count"!==V&&(Y="avg"===V,H=i[V]);var J=w.size,K=x(w.start),Q=x(w.end)+(K-a.tickIncrement(K,J,!1,m))/1e6;for(r=K;r=0&&p=0&&d0||n.inbox(r-o.y0,r-(o.y0+o.h*s.dy),0)>0)){var u=Math.floor((e-o.x0)/s.dx),h=Math.floor(Math.abs(r-o.y0)/s.dy);if(o.z[h][u]){var f,p=o.hi||s.hoverinfo;if(p){var d=p.split("+");-1!==d.indexOf("all")&&(d=["color"]),-1!==d.indexOf("color")&&(f=!0)}var g,v=s.colormodel,m=v.length,y=s._scaler(o.z[h][u]),x=i.colormodel[v].suffix,b=[];(s.hovertemplate||f)&&(b.push("["+[y[0]+x[0],y[1]+x[1],y[2]+x[2]].join(", ")),4===m&&b.push(", "+y[3]+x[3]),b.push("]"),b=b.join(""),t.extraText=v.toUpperCase()+": "+b),Array.isArray(s.hovertext)&&Array.isArray(s.hovertext[h])?g=s.hovertext[h][u]:Array.isArray(s.text)&&Array.isArray(s.text[h])&&(g=s.text[h][u]);var _=c.c2p(o.y0+(h+.5)*s.dy),w=o.x0+(u+.5)*s.dx,k=o.y0+(h+.5)*s.dy,T="["+o.z[h][u].slice(0,s.colormodel.length).join(", ")+"]";return[a.extendFlat(t,{index:[h,u],x0:l.c2p(o.x0+u*s.dx),x1:l.c2p(o.x0+(u+1)*s.dx),y0:_,y1:_,color:y,xVal:w,xLabelVal:w,yVal:k,yLabelVal:k,zLabelVal:T,text:g,hovertemplateLabels:{zLabel:T,colorLabel:b,"color[0]Label":y[0]+x[0],"color[1]Label":y[1]+x[1],"color[2]Label":y[2]+x[2],"color[3]Label":y[3]+x[3]}})]}}}},{"../../components/fx":630,"../../lib":717,"./constants":1042}],1046:[function(t,e,r){"use strict";e.exports={attributes:t("./attributes"),supplyDefaults:t("./defaults"),calc:t("./calc"),plot:t("./plot"),style:t("./style"),hoverPoints:t("./hover"),eventData:t("./event_data"),moduleType:"trace",name:"image",basePlotModule:t("../../plots/cartesian"),categories:["cartesian","svg","2dMap","noSortingByValue"],animatable:!1,meta:{}}},{"../../plots/cartesian":776,"./attributes":1040,"./calc":1041,"./defaults":1043,"./event_data":1044,"./hover":1045,"./plot":1047,"./style":1048}],1047:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../lib"),i=t("../../constants/xmlns_namespaces"),o=t("./constants");e.exports=function(t,e,r,s){var l=e.xaxis,c=e.yaxis;a.makeTraceGroups(s,r,"im").each(function(t){var e,r,s,u,h,f,p=n.select(this),d=t[0],g=d.trace,v=d.z,m=d.x0,y=d.y0,x=d.w,b=d.h,_=g.dx,w=g.dy;for(f=0;void 0===e&&f0;)r=l.c2p(m+f*_),f--;for(f=0;void 0===u&&f0;)h=c.c2p(y+f*w),f--;r0}function x(t){t.each(function(t){d.stroke(n.select(this),t.line.color)}).each(function(t){d.fill(n.select(this),t.color)}).style("stroke-width",function(t){return t.line.width})}function b(t,e,r){var n=t._fullLayout,i=a.extendFlat({type:"linear",ticks:"outside",range:r,showline:!0},e),o={type:"linear",_id:"x"+e._id},s={letter:"x",font:n.font,noHover:!0,noTickson:!0};function l(t,e){return a.coerce(i,o,p,t,e)}return h(i,o,l,s,n),f(i,o,l,s),o}function _(t,e){return"translate("+t+","+e+")"}function w(t,e,r){return[Math.min(e/t.width,r/t.height),t,e+"x"+r]}function k(t,e,r,a){var i=document.createElementNS("http://www.w3.org/2000/svg","text"),o=n.select(i);return o.text(t).attr("x",0).attr("y",0).attr("text-anchor",r).attr("data-unformatted",t).call(c.convertToTspans,a).call(s.font,e),s.bBox(o.node())}function T(t,e,r,n,i,o){var s="_cache"+e;t[s]&&t[s].key===i||(t[s]={key:i,value:r});var l=a.aggNums(o,null,[t[s].value,n],2);return t[s].value=l,l}e.exports=function(t,e,r,h){var f,p=t._fullLayout;y(r)&&h&&(f=h()),a.makeTraceGroups(p._indicatorlayer,e,"trace").each(function(e){var h,M,A,S,E,L=e[0].trace,C=n.select(this),P=L._hasGauge,O=L._isAngular,z=L._isBullet,I=L.domain,D={w:p._size.w*(I.x[1]-I.x[0]),h:p._size.h*(I.y[1]-I.y[0]),l:p._size.l+p._size.w*I.x[0],r:p._size.r+p._size.w*(1-I.x[1]),t:p._size.t+p._size.h*(1-I.y[1]),b:p._size.b+p._size.h*I.y[0]},R=D.l+D.w/2,F=D.t+D.h/2,B=Math.min(D.w/2,D.h),N=l.innerRadius*B,j=L.align||"center";if(M=F,P){if(O&&(h=R,M=F+B/2,A=function(t){return e=t,r=.9*N,n=Math.sqrt(e.width/2*(e.width/2)+e.height*e.height),[r/n,e,r];var e,r,n}),z){var V=l.bulletPadding,U=1-l.bulletNumberDomainSize+V;h=D.l+(U+(1-U)*v[j])*D.w,A=function(t){return w(t,(l.bulletNumberDomainSize-V)*D.w,D.h)}}}else h=D.l+v[j]*D.w,A=function(t){return w(t,D.w,D.h)};!function(t,e,r,i){var o,l,h,f=r[0].trace,p=i.numbersX,x=i.numbersY,w=f.align||"center",M=g[w],A=i.transitionOpts,S=i.onComplete,E=a.ensureSingle(e,"g","numbers"),L=[];f._hasNumber&&L.push("number");f._hasDelta&&(L.push("delta"),"left"===f.delta.position&&L.reverse());var C=E.selectAll("text").data(L);function P(e,r,n,a){if(!e.match("s")||n>=0==a>=0||r(n).slice(-1).match(m)||r(a).slice(-1).match(m))return r;var i=e.slice().replace("s","f").replace(/\d+/,function(t){return parseInt(t)-1}),o=b(t,{tickformat:i});return function(t){return Math.abs(t)<1?u.tickText(o,t).text:r(t)}}C.enter().append("text"),C.attr("text-anchor",function(){return M}).attr("class",function(t){return t}).attr("x",null).attr("y",null).attr("dx",null).attr("dy",null),C.exit().remove();var O,z=f.mode+f.align;f._hasDelta&&(O=function(){var e=b(t,{tickformat:f.delta.valueformat},f._range);e.setScale(),u.prepTicks(e);var a=function(t){return u.tickText(e,t).text},i=function(t){var e=f.delta.relative?t.relativeDelta:t.delta;return e},o=function(t,e){return 0===t||"number"!=typeof t||isNaN(t)?"-":(t>0?f.delta.increasing.symbol:f.delta.decreasing.symbol)+e(t)},h=function(t){return t.delta>=0?f.delta.increasing.color:f.delta.decreasing.color};void 0===f._deltaLastValue&&(f._deltaLastValue=i(r[0]));var p=E.select("text.delta");function g(){p.text(o(i(r[0]),a)).call(d.fill,h(r[0])).call(c.convertToTspans,t)}p.call(s.font,f.delta.font).call(d.fill,h({delta:f._deltaLastValue})),y(A)?p.transition().duration(A.duration).ease(A.easing).tween("text",function(){var t=n.select(this),e=i(r[0]),s=f._deltaLastValue,l=P(f.delta.valueformat,a,s,e),c=n.interpolateNumber(s,e);return f._deltaLastValue=e,function(e){t.text(o(c(e),l)),t.call(d.fill,h({delta:c(e)}))}}).each("end",function(){g(),S&&S()}).each("interrupt",function(){g(),S&&S()}):g();return l=k(o(i(r[0]),a),f.delta.font,M,t),p}(),z+=f.delta.position+f.delta.font.size+f.delta.font.family+f.delta.valueformat,z+=f.delta.increasing.symbol+f.delta.decreasing.symbol,h=l);f._hasNumber&&(!function(){var e=b(t,{tickformat:f.number.valueformat},f._range);e.setScale(),u.prepTicks(e);var a=function(t){return u.tickText(e,t).text},i=f.number.suffix,l=f.number.prefix,h=E.select("text.number");function p(){var e="number"==typeof r[0].y?l+a(r[0].y)+i:"-";h.text(e).call(s.font,f.number.font).call(c.convertToTspans,t)}y(A)?h.transition().duration(A.duration).ease(A.easing).each("end",function(){p(),S&&S()}).each("interrupt",function(){p(),S&&S()}).attrTween("text",function(){var t=n.select(this),e=n.interpolateNumber(r[0].lastY,r[0].y);f._lastValue=r[0].y;var o=P(f.number.valueformat,a,r[0].lastY,r[0].y);return function(r){t.text(l+o(e(r))+i)}}):p();o=k(l+a(r[0].y)+i,f.number.font,M,t)}(),z+=f.number.font.size+f.number.font.family+f.number.valueformat+f.number.suffix+f.number.prefix,h=o);if(f._hasDelta&&f._hasNumber){var I,D,R=[(o.left+o.right)/2,(o.top+o.bottom)/2],F=[(l.left+l.right)/2,(l.top+l.bottom)/2],B=.75*f.delta.font.size;"left"===f.delta.position&&(I=T(f,"deltaPos",0,-1*(o.width*v[f.align]+l.width*(1-v[f.align])+B),z,Math.min),D=R[1]-F[1],h={width:o.width+l.width+B,height:Math.max(o.height,l.height),left:l.left+I,right:o.right,top:Math.min(o.top,l.top+D),bottom:Math.max(o.bottom,l.bottom+D)}),"right"===f.delta.position&&(I=T(f,"deltaPos",0,o.width*(1-v[f.align])+l.width*v[f.align]+B,z,Math.max),D=R[1]-F[1],h={width:o.width+l.width+B,height:Math.max(o.height,l.height),left:o.left,right:l.right+I,top:Math.min(o.top,l.top+D),bottom:Math.max(o.bottom,l.bottom+D)}),"bottom"===f.delta.position&&(I=null,D=l.height,h={width:Math.max(o.width,l.width),height:o.height+l.height,left:Math.min(o.left,l.left),right:Math.max(o.right,l.right),top:o.bottom-o.height,bottom:o.bottom+l.height}),"top"===f.delta.position&&(I=null,D=o.top,h={width:Math.max(o.width,l.width),height:o.height+l.height,left:Math.min(o.left,l.left),right:Math.max(o.right,l.right),top:o.bottom-o.height-l.height,bottom:o.bottom}),O.attr({dx:I,dy:D})}(f._hasNumber||f._hasDelta)&&E.attr("transform",function(){var t=i.numbersScaler(h);z+=t[2];var e,r=T(f,"numbersScale",1,t[0],z,Math.min);f._scaleNumbers||(r=1),e=f._isAngular?x-r*h.bottom:x-r*(h.top+h.bottom)/2,f._numbersTop=r*h.top+e;var n=h[w];"center"===w&&(n=(h.left+h.right)/2);var a=p-r*n;return _(a=T(f,"numbersTranslate",0,a,z,Math.max),e)+" scale("+r+")"})}(t,C,e,{numbersX:h,numbersY:M,numbersScaler:A,transitionOpts:r,onComplete:f}),P&&(S={range:L.gauge.axis.range,color:L.gauge.bgcolor,line:{color:L.gauge.bordercolor,width:0},thickness:1},E={range:L.gauge.axis.range,color:"rgba(0, 0, 0, 0)",line:{color:L.gauge.bordercolor,width:L.gauge.borderwidth},thickness:1});var q=C.selectAll("g.angular").data(O?e:[]);q.exit().remove();var H=C.selectAll("g.angularaxis").data(O?e:[]);H.exit().remove(),O&&function(t,e,r,a){var s,l,c,h,f=r[0].trace,p=a.size,d=a.radius,g=a.innerRadius,v=a.gaugeBg,m=a.gaugeOutline,w=[p.l+p.w/2,p.t+p.h/2+d/2],k=a.gauge,T=a.layer,M=a.transitionOpts,A=a.onComplete,S=Math.PI/2;function E(t){var e=f.gauge.axis.range[0],r=f.gauge.axis.range[1],n=(t-e)/(r-e)*Math.PI-S;return n<-S?-S:n>S?S:n}function L(t){return n.svg.arc().innerRadius((g+d)/2-t/2*(d-g)).outerRadius((g+d)/2+t/2*(d-g)).startAngle(-S)}function C(t){t.attr("d",function(t){return L(t.thickness).startAngle(E(t.range[0])).endAngle(E(t.range[1]))()})}k.enter().append("g").classed("angular",!0),k.attr("transform",_(w[0],w[1])),T.enter().append("g").classed("angularaxis",!0).classed("crisp",!0),T.selectAll("g.xangularaxistick,path,text").remove(),(s=b(t,f.gauge.axis)).type="linear",s.range=f.gauge.axis.range,s._id="xangularaxis",s.setScale();var P=function(t){return(s.range[0]-t.x)/(s.range[1]-s.range[0])*Math.PI+Math.PI},O={},z=u.makeLabelFns(s,0).labelStandoff;O.xFn=function(t){var e=P(t);return Math.cos(e)*z},O.yFn=function(t){var e=P(t),r=Math.sin(e)>0?.2:1;return-Math.sin(e)*(z+t.fontSize*r)+Math.abs(Math.cos(e))*(t.fontSize*o)},O.anchorFn=function(t){var e=P(t),r=Math.cos(e);return Math.abs(r)<.1?"middle":r>0?"start":"end"},O.heightFn=function(t,e,r){var n=P(t);return-.5*(1+Math.sin(n))*r};var I=function(t){return _(w[0]+d*Math.cos(t),w[1]-d*Math.sin(t))};c=function(t){return I(P(t))};if(l=u.calcTicks(s),h=u.getTickSigns(s)[2],s.visible){h="inside"===s.ticks?-1:1;var D=(s.linewidth||1)/2;u.drawTicks(t,s,{vals:l,layer:T,path:"M"+h*D+",0h"+h*s.ticklen,transFn:function(t){var e=P(t);return I(e)+"rotate("+-i(e)+")"}}),u.drawLabels(t,s,{vals:l,layer:T,transFn:c,labelFns:O})}var R=[v].concat(f.gauge.steps),F=k.selectAll("g.bg-arc").data(R);F.enter().append("g").classed("bg-arc",!0).append("path"),F.select("path").call(C).call(x),F.exit().remove();var B=L(f.gauge.bar.thickness),N=k.selectAll("g.value-arc").data([f.gauge.bar]);N.enter().append("g").classed("value-arc",!0).append("path");var j=N.select("path");y(M)?(j.transition().duration(M.duration).ease(M.easing).each("end",function(){A&&A()}).each("interrupt",function(){A&&A()}).attrTween("d",(V=B,U=E(r[0].lastY),q=E(r[0].y),function(){var t=n.interpolate(U,q);return function(e){return V.endAngle(t(e))()}})),f._lastValue=r[0].y):j.attr("d","number"==typeof r[0].y?B.endAngle(E(r[0].y)):"M0,0Z");var V,U,q;j.call(x),N.exit().remove(),R=[];var H=f.gauge.threshold.value;H&&R.push({range:[H,H],color:f.gauge.threshold.color,line:{color:f.gauge.threshold.line.color,width:f.gauge.threshold.line.width},thickness:f.gauge.threshold.thickness});var G=k.selectAll("g.threshold-arc").data(R);G.enter().append("g").classed("threshold-arc",!0).append("path"),G.select("path").call(C).call(x),G.exit().remove();var Y=k.selectAll("g.gauge-outline").data([m]);Y.enter().append("g").classed("gauge-outline",!0).append("path"),Y.select("path").call(C).call(x),Y.exit().remove()}(t,0,e,{radius:B,innerRadius:N,gauge:q,layer:H,size:D,gaugeBg:S,gaugeOutline:E,transitionOpts:r,onComplete:f});var G=C.selectAll("g.bullet").data(z?e:[]);G.exit().remove();var Y=C.selectAll("g.bulletaxis").data(z?e:[]);Y.exit().remove(),z&&function(t,e,r,n){var a,i,o,s,c,h=r[0].trace,f=n.gauge,p=n.layer,g=n.gaugeBg,v=n.gaugeOutline,m=n.size,_=h.domain,w=n.transitionOpts,k=n.onComplete;f.enter().append("g").classed("bullet",!0),f.attr("transform","translate("+m.l+", "+m.t+")"),p.enter().append("g").classed("bulletaxis",!0).classed("crisp",!0),p.selectAll("g.xbulletaxistick,path,text").remove();var T=m.h,M=h.gauge.bar.thickness*T,A=_.x[0],S=_.x[0]+(_.x[1]-_.x[0])*(h._hasNumber||h._hasDelta?1-l.bulletNumberDomainSize:1);(a=b(t,h.gauge.axis))._id="xbulletaxis",a.domain=[A,S],a.setScale(),i=u.calcTicks(a),o=u.makeTransFn(a),s=u.getTickSigns(a)[2],c=m.t+m.h,a.visible&&(u.drawTicks(t,a,{vals:"inside"===a.ticks?u.clipEnds(a,i):i,layer:p,path:u.makeTickPath(a,c,s),transFn:o}),u.drawLabels(t,a,{vals:i,layer:p,transFn:o,labelFns:u.makeLabelFns(a,c)}));function E(t){t.attr("width",function(t){return Math.max(0,a.c2p(t.range[1])-a.c2p(t.range[0]))}).attr("x",function(t){return a.c2p(t.range[0])}).attr("y",function(t){return.5*(1-t.thickness)*T}).attr("height",function(t){return t.thickness*T})}var L=[g].concat(h.gauge.steps),C=f.selectAll("g.bg-bullet").data(L);C.enter().append("g").classed("bg-bullet",!0).append("rect"),C.select("rect").call(E).call(x),C.exit().remove();var P=f.selectAll("g.value-bullet").data([h.gauge.bar]);P.enter().append("g").classed("value-bullet",!0).append("rect"),P.select("rect").attr("height",M).attr("y",(T-M)/2).call(x),y(w)?P.select("rect").transition().duration(w.duration).ease(w.easing).each("end",function(){k&&k()}).each("interrupt",function(){k&&k()}).attr("width",Math.max(0,a.c2p(Math.min(h.gauge.axis.range[1],r[0].y)))):P.select("rect").attr("width","number"==typeof r[0].y?Math.max(0,a.c2p(Math.min(h.gauge.axis.range[1],r[0].y))):0);P.exit().remove();var O=r.filter(function(){return h.gauge.threshold.value}),z=f.selectAll("g.threshold-bullet").data(O);z.enter().append("g").classed("threshold-bullet",!0).append("line"),z.select("line").attr("x1",a.c2p(h.gauge.threshold.value)).attr("x2",a.c2p(h.gauge.threshold.value)).attr("y1",(1-h.gauge.threshold.thickness)/2*T).attr("y2",(1-(1-h.gauge.threshold.thickness)/2)*T).call(d.stroke,h.gauge.threshold.line.color).style("stroke-width",h.gauge.threshold.line.width),z.exit().remove();var I=f.selectAll("g.gauge-outline").data([v]);I.enter().append("g").classed("gauge-outline",!0).append("rect"),I.select("rect").call(E).call(x),I.exit().remove()}(t,0,e,{gauge:G,layer:Y,size:D,gaugeBg:S,gaugeOutline:E,transitionOpts:r,onComplete:f});var W=C.selectAll("text.title").data(e);W.exit().remove(),W.enter().append("text").classed("title",!0),W.attr("text-anchor",function(){return z?g.right:g[L.title.align]}).text(L.title.text).call(s.font,L.title.font).call(c.convertToTspans,t),W.attr("transform",function(){var t,e=D.l+D.w*v[L.title.align],r=l.titlePadding,n=s.bBox(W.node());if(P){if(O)if(L.gauge.axis.visible)t=s.bBox(H.node()).top-r-n.bottom;else t=D.t+D.h/2-B/2-n.bottom-r;z&&(t=M-(n.top+n.bottom)/2,e=D.l-l.bulletPadding*D.w)}else t=L._numbersTop-r-n.bottom;return _(e,t)})})}},{"../../components/color":592,"../../components/drawing":613,"../../constants/alignment":686,"../../lib":717,"../../lib/svg_text_utils":741,"../../plots/cartesian/axes":765,"../../plots/cartesian/axis_defaults":767,"../../plots/cartesian/layout_attributes":777,"../../plots/cartesian/position_defaults":780,"./constants":1052,d3:165}],1056:[function(t,e,r){"use strict";var n=t("../../components/colorscale/attributes"),a=t("../../plots/template_attributes").hovertemplateAttrs,i=t("../mesh3d/attributes"),o=t("../../plots/attributes"),s=t("../../lib/extend").extendFlat,l=t("../../plot_api/edit_types").overrideAll;var c=e.exports=l(s({x:{valType:"data_array"},y:{valType:"data_array"},z:{valType:"data_array"},value:{valType:"data_array"},isomin:{valType:"number"},isomax:{valType:"number"},surface:{show:{valType:"boolean",dflt:!0},count:{valType:"integer",dflt:2,min:1},fill:{valType:"number",min:0,max:1,dflt:1},pattern:{valType:"flaglist",flags:["A","B","C","D","E"],extras:["all","odd","even"],dflt:"all"}},spaceframe:{show:{valType:"boolean",dflt:!1},fill:{valType:"number",min:0,max:1,dflt:.15}},slices:{x:{show:{valType:"boolean",dflt:!1},locations:{valType:"data_array",dflt:[]},fill:{valType:"number",min:0,max:1,dflt:1}},y:{show:{valType:"boolean",dflt:!1},locations:{valType:"data_array",dflt:[]},fill:{valType:"number",min:0,max:1,dflt:1}},z:{show:{valType:"boolean",dflt:!1},locations:{valType:"data_array",dflt:[]},fill:{valType:"number",min:0,max:1,dflt:1}}},caps:{x:{show:{valType:"boolean",dflt:!0},fill:{valType:"number",min:0,max:1,dflt:1}},y:{show:{valType:"boolean",dflt:!0},fill:{valType:"number",min:0,max:1,dflt:1}},z:{show:{valType:"boolean",dflt:!0},fill:{valType:"number",min:0,max:1,dflt:1}}},text:{valType:"string",dflt:"",arrayOk:!0},hovertext:{valType:"string",dflt:"",arrayOk:!0},hovertemplate:a(),showlegend:s({},o.showlegend,{dflt:!1})},n("",{colorAttr:"`value`",showScaleDflt:!0,editTypeOverride:"calc"}),{opacity:i.opacity,lightposition:i.lightposition,lighting:i.lighting,flatshading:i.flatshading,contour:i.contour,hoverinfo:s({},o.hoverinfo)}),"calc","nested");c.flatshading.dflt=!0,c.lighting.facenormalsepsilon.dflt=0,c.x.editType=c.y.editType=c.z.editType=c.value.editType="calc+clearAxisTypes",c.transforms=void 0},{"../../components/colorscale/attributes":599,"../../lib/extend":708,"../../plot_api/edit_types":748,"../../plots/attributes":762,"../../plots/template_attributes":841,"../mesh3d/attributes":1061}],1057:[function(t,e,r){"use strict";var n=t("../../components/colorscale/calc"),a=t("../streamtube/calc").processGrid,i=t("../streamtube/calc").filter;e.exports=function(t,e){e._len=Math.min(e.x.length,e.y.length,e.z.length,e.value.length),e._x=i(e.x,e._len),e._y=i(e.y,e._len),e._z=i(e.z,e._len),e._value=i(e.value,e._len);var r=a(e);e._gridFill=r.fill,e._Xs=r.Xs,e._Ys=r.Ys,e._Zs=r.Zs,e._len=r.len;for(var o=1/0,s=-1/0,l=0;l0;r--){var n=Math.min(e[r],e[r-1]),a=Math.max(e[r],e[r-1]);if(a>n&&n-1}function R(t,e){return null===t?e:t}function F(e,r,n){C();var a,i,o,l=[r],c=[n];if(s>=1)l=[r],c=[n];else if(s>0){var u=function(t,e){var r=t[0],n=t[1],a=t[2],i=function(t,e,r){for(var n=[],a=0;a-1?n[p]:L(d,g,m);f[p]=x>-1?x:O(d,g,m,R(e,y))}a=f[0],i=f[1],o=f[2],t._meshI.push(a),t._meshJ.push(i),t._meshK.push(o),++v}}function B(t,e,r,n){var a=t[3];an&&(a=n);for(var i=(t[3]-a)/(t[3]-e[3]+1e-9),o=[],s=0;s<4;s++)o[s]=(1-i)*t[s]+i*e[s];return o}function N(t,e,r){return t>=e&&t<=r}function j(t){var e=.001*(E-S);return t>=S-e&&t<=E+e}function V(e){for(var r=[],n=0;n<4;n++){var a=e[n];r.push([t._x[a],t._y[a],t._z[a],t._value[a]])}return r}var U=3;function q(t,e,r,n,a,i){i||(i=1),r=[-1,-1,-1];var o=!1,s=[N(e[0][3],n,a),N(e[1][3],n,a),N(e[2][3],n,a)];if(!s[0]&&!s[1]&&!s[2])return!1;var l=function(t,e,r){return j(e[0][3])&&j(e[1][3])&&j(e[2][3])?(F(t,e,r),!0):iMath.abs(d-A)?[M,d]:[d,A];tt(e,k[0],k[1])}}var L=[[Math.min(S,A),Math.max(S,A)],[Math.min(M,E),Math.max(M,E)]];["x","y","z"].forEach(function(e){for(var r=[],n=0;n0&&(u.push(p.id),"x"===e?h.push([p.distRatio,0,0]):"y"===e?h.push([0,p.distRatio,0]):h.push([0,0,p.distRatio]))}else c=at(1,"x"===e?b-1:"y"===e?_-1:w-1);u.length>0&&(r[a]="x"===e?et(null,u,i,o,h,r[a]):"y"===e?rt(null,u,i,o,h,r[a]):nt(null,u,i,o,h,r[a]),a++),c.length>0&&(r[a]="x"===e?J(null,c,i,o,r[a]):"y"===e?K(null,c,i,o,r[a]):Q(null,c,i,o,r[a]),a++)}var d=t.caps[e];d.show&&d.fill&&(I(d.fill),r[a]="x"===e?J(null,[0,b-1],i,o,r[a]):"y"===e?K(null,[0,_-1],i,o,r[a]):Q(null,[0,w-1],i,o,r[a]),a++)}}),0===v&&P(),t._meshX=n,t._meshY=a,t._meshZ=i,t._meshIntensity=o,t._Xs=m,t._Ys=y,t._Zs=x}(),t}e.exports={findNearestOnAxis:l,generateIsoMeshes:f,createIsosurfaceTrace:function(t,e){var r=t.glplot.gl,a=n({gl:r}),i=new c(t,a,e.uid);return a._trace=i,i.update(e),t.glplot.add(a),i}}},{"../../components/colorscale":604,"../../lib/gl_format_color":714,"../../lib/str2rgbarray":740,"../../plots/gl3d/zip3":816,"gl-mesh3d":283}],1059:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("../../registry"),i=t("./attributes"),o=t("../../components/colorscale/defaults");function s(t,e,r,n,i){var s=i("isomin"),l=i("isomax");null!=l&&null!=s&&s>l&&(e.isomin=null,e.isomax=null);var c=i("x"),u=i("y"),h=i("z"),f=i("value");c&&c.length&&u&&u.length&&h&&h.length&&f&&f.length?(a.getComponentMethod("calendars","handleTraceDefaults")(t,e,["x","y","z"],n),["x","y","z"].forEach(function(t){var e="caps."+t;i(e+".show")&&i(e+".fill");var r="slices."+t;i(r+".show")&&(i(r+".fill"),i(r+".locations"))}),i("spaceframe.show")&&i("spaceframe.fill"),i("surface.show")&&(i("surface.count"),i("surface.fill"),i("surface.pattern")),i("contour.show")&&(i("contour.color"),i("contour.width")),["text","hovertext","hovertemplate","lighting.ambient","lighting.diffuse","lighting.specular","lighting.roughness","lighting.fresnel","lighting.vertexnormalsepsilon","lighting.facenormalsepsilon","lightposition.x","lightposition.y","lightposition.z","flatshading","opacity"].forEach(function(t){i(t)}),o(t,e,n,i,{prefix:"",cLetter:"c"}),e._length=null):e.visible=!1}e.exports={supplyDefaults:function(t,e,r,a){s(t,e,0,a,function(r,a){return n.coerce(t,e,i,r,a)})},supplyIsoDefaults:s}},{"../../components/colorscale/defaults":602,"../../lib":717,"../../registry":846,"./attributes":1056}],1060:[function(t,e,r){"use strict";e.exports={attributes:t("./attributes"),supplyDefaults:t("./defaults").supplyDefaults,calc:t("./calc"),colorbar:{min:"cmin",max:"cmax"},plot:t("./convert").createIsosurfaceTrace,moduleType:"trace",name:"isosurface",basePlotModule:t("../../plots/gl3d"),categories:["gl3d","showLegend"],meta:{}}},{"../../plots/gl3d":805,"./attributes":1056,"./calc":1057,"./convert":1058,"./defaults":1059}],1061:[function(t,e,r){"use strict";var n=t("../../components/colorscale/attributes"),a=t("../../plots/template_attributes").hovertemplateAttrs,i=t("../surface/attributes"),o=t("../../plots/attributes"),s=t("../../lib/extend").extendFlat;e.exports=s({x:{valType:"data_array",editType:"calc+clearAxisTypes"},y:{valType:"data_array",editType:"calc+clearAxisTypes"},z:{valType:"data_array",editType:"calc+clearAxisTypes"},i:{valType:"data_array",editType:"calc"},j:{valType:"data_array",editType:"calc"},k:{valType:"data_array",editType:"calc"},text:{valType:"string",dflt:"",arrayOk:!0,editType:"calc"},hovertext:{valType:"string",dflt:"",arrayOk:!0,editType:"calc"},hovertemplate:a({editType:"calc"}),delaunayaxis:{valType:"enumerated",values:["x","y","z"],dflt:"z",editType:"calc"},alphahull:{valType:"number",dflt:-1,editType:"calc"},intensity:{valType:"data_array",editType:"calc"},intensitymode:{valType:"enumerated",values:["vertex","cell"],dflt:"vertex",editType:"calc"},color:{valType:"color",editType:"calc"},vertexcolor:{valType:"data_array",editType:"calc"},facecolor:{valType:"data_array",editType:"calc"},transforms:void 0},n("",{colorAttr:"`intensity`",showScaleDflt:!0,editTypeOverride:"calc"}),{opacity:i.opacity,flatshading:{valType:"boolean",dflt:!1,editType:"calc"},contour:{show:s({},i.contours.x.show,{}),color:i.contours.x.color,width:i.contours.x.width,editType:"calc"},lightposition:{x:s({},i.lightposition.x,{dflt:1e5}),y:s({},i.lightposition.y,{dflt:1e5}),z:s({},i.lightposition.z,{dflt:0}),editType:"calc"},lighting:s({vertexnormalsepsilon:{valType:"number",min:0,max:1,dflt:1e-12,editType:"calc"},facenormalsepsilon:{valType:"number",min:0,max:1,dflt:1e-6,editType:"calc"},editType:"calc"},i.lighting),hoverinfo:s({},o.hoverinfo,{editType:"calc"}),showlegend:s({},o.showlegend,{dflt:!1})})},{"../../components/colorscale/attributes":599,"../../lib/extend":708,"../../plots/attributes":762,"../../plots/template_attributes":841,"../surface/attributes":1243}],1062:[function(t,e,r){"use strict";var n=t("../../components/colorscale/calc");e.exports=function(t,e){e.intensity&&n(t,e,{vals:e.intensity,containerStr:"",cLetter:"c"})}},{"../../components/colorscale/calc":600}],1063:[function(t,e,r){"use strict";var n=t("gl-mesh3d"),a=t("delaunay-triangulate"),i=t("alpha-shape"),o=t("convex-hull"),s=t("../../lib/gl_format_color").parseColorScale,l=t("../../lib/str2rgbarray"),c=t("../../components/colorscale").extractOpts,u=t("../../plots/gl3d/zip3");function h(t,e,r){this.scene=t,this.uid=r,this.mesh=e,this.name="",this.color="#fff",this.data=null,this.showContour=!1}var f=h.prototype;function p(t){for(var e=[],r=t.length,n=0;n=e-.5)return!1;return!0}f.handlePick=function(t){if(t.object===this.mesh){var e=t.index=t.data.index;t.data._cellCenter?t.traceCoordinate=t.data.dataCoordinate:t.traceCoordinate=[this.data.x[e],this.data.y[e],this.data.z[e]];var r=this.data.hovertext||this.data.text;return Array.isArray(r)&&void 0!==r[e]?t.textLabel=r[e]:r&&(t.textLabel=r),!0}},f.update=function(t){var e=this.scene,r=e.fullSceneLayout;this.data=t;var n,h=t.x.length,f=u(d(r.xaxis,t.x,e.dataScale[0],t.xcalendar),d(r.yaxis,t.y,e.dataScale[1],t.ycalendar),d(r.zaxis,t.z,e.dataScale[2],t.zcalendar));if(t.i&&t.j&&t.k){if(t.i.length!==t.j.length||t.j.length!==t.k.length||!v(t.i,h)||!v(t.j,h)||!v(t.k,h))return;n=u(g(t.i),g(t.j),g(t.k))}else n=0===t.alphahull?o(f):t.alphahull>0?i(t.alphahull,f):function(t,e){for(var r=["x","y","z"].indexOf(t),n=[],i=e.length,o=0;ov):g=k>b,v=k;var T=l(b,_,w,k);T.pos=x,T.yc=(b+k)/2,T.i=y,T.dir=g?"increasing":"decreasing",T.x=T.pos,T.y=[w,_],p&&(T.tx=e.text[y]),d&&(T.htx=e.hovertext[y]),m.push(T)}else m.push({pos:x,empty:!0})}return e._extremes[s._id]=i.findExtremes(s,n.concat(h,u),{padded:!0}),m.length&&(m[0].t={labels:{open:a(t,"open:")+" ",high:a(t,"high:")+" ",low:a(t,"low:")+" ",close:a(t,"close:")+" "}}),m}e.exports={calc:function(t,e){var r=i.getFromId(t,e.xaxis),a=i.getFromId(t,e.yaxis),o=function(t,e,r){var a=r._minDiff;if(!a){var i,o=t._fullData,s=[];for(a=1/0,i=0;i"+c.labels[x]+n.hoverLabelText(s,b):((y=a.extendFlat({},f)).y0=y.y1=_,y.yLabelVal=b,y.yLabel=c.labels[x]+n.hoverLabelText(s,b),y.name="",h.push(y),v[b]=y)}return h}function f(t,e,r,a){var i=t.cd,o=t.ya,l=i[0].trace,h=i[0].t,f=u(t,e,r,a);if(!f)return[];var p=i[f.index],d=f.index=p.i,g=p.dir;function v(t){return h.labels[t]+n.hoverLabelText(o,l[t][d])}var m=p.hi||l.hoverinfo,y=m.split("+"),x="all"===m,b=x||-1!==y.indexOf("y"),_=x||-1!==y.indexOf("text"),w=b?[v("open"),v("high"),v("low"),v("close")+" "+c[g]]:[];return _&&s(p,l,w),f.extraText=w.join("
    "),f.y0=f.y1=o.c2p(p.yc,!0),[f]}e.exports={hoverPoints:function(t,e,r,n){return t.cd[0].trace.hoverlabel.split?h(t,e,r,n):f(t,e,r,n)},hoverSplit:h,hoverOnPoints:f}},{"../../components/color":592,"../../components/fx":630,"../../constants/delta.js":687,"../../lib":717,"../../plots/cartesian/axes":765}],1070:[function(t,e,r){"use strict";e.exports={moduleType:"trace",name:"ohlc",basePlotModule:t("../../plots/cartesian"),categories:["cartesian","svg","showLegend"],meta:{},attributes:t("./attributes"),supplyDefaults:t("./defaults"),calc:t("./calc").calc,plot:t("./plot"),style:t("./style"),hoverPoints:t("./hover").hoverPoints,selectPoints:t("./select")}},{"../../plots/cartesian":776,"./attributes":1066,"./calc":1067,"./defaults":1068,"./hover":1069,"./plot":1072,"./select":1073,"./style":1074}],1071:[function(t,e,r){"use strict";var n=t("../../registry"),a=t("../../lib");e.exports=function(t,e,r,i){var o=r("x"),s=r("open"),l=r("high"),c=r("low"),u=r("close");if(r("hoverlabel.split"),n.getComponentMethod("calendars","handleTraceDefaults")(t,e,["x"],i),s&&l&&c&&u){var h=Math.min(s.length,l.length,c.length,u.length);return o&&(h=Math.min(h,a.minRowLength(o))),e._length=h,h}}},{"../../lib":717,"../../registry":846}],1072:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../lib");e.exports=function(t,e,r,i){var o=e.xaxis,s=e.yaxis;a.makeTraceGroups(i,r,"trace ohlc").each(function(t){var e=n.select(this),r=t[0],i=r.t;if(!0!==r.trace.visible||i.empty)e.remove();else{var l=i.tickLen,c=e.selectAll("path").data(a.identity);c.enter().append("path"),c.exit().remove(),c.attr("d",function(t){if(t.empty)return"M0,0Z";var e=o.c2p(t.pos,!0),r=o.c2p(t.pos-l,!0),n=o.c2p(t.pos+l,!0);return"M"+r+","+s.c2p(t.o,!0)+"H"+e+"M"+e+","+s.c2p(t.h,!0)+"V"+s.c2p(t.l,!0)+"M"+n+","+s.c2p(t.c,!0)+"H"+e})}})}},{"../../lib":717,d3:165}],1073:[function(t,e,r){"use strict";e.exports=function(t,e){var r,n=t.cd,a=t.xaxis,i=t.yaxis,o=[],s=n[0].t.bPos||0;if(!1===e)for(r=0;r=t.length)return!1;if(void 0!==e[t[r]])return!1;e[t[r]]=!0}return!0}(t.map(function(t){return t.displayindex})))for(e=0;e0;c&&(o="array");var u=r("categoryorder",o);"array"===u?(r("categoryarray"),r("ticktext")):(delete t.categoryarray,delete t.ticktext),c||"array"!==u||(e.categoryorder="trace")}}e.exports=function(t,e,r,h){function f(r,a){return n.coerce(t,e,l,r,a)}var p=s(t,e,{name:"dimensions",handleItemDefaults:u}),d=function(t,e,r,o,s){s("line.shape"),s("line.hovertemplate");var l=s("line.color",o.colorway[0]);if(a(t,"line")&&n.isArrayOrTypedArray(l)){if(l.length)return s("line.colorscale"),i(t,e,o,s,{prefix:"line.",cLetter:"c"}),l.length;e.line.color=r}return 1/0}(t,e,r,h,f);o(e,h,f),Array.isArray(p)&&p.length||(e.visible=!1),c(e,p,"values",d),f("hoveron"),f("hovertemplate"),f("arrangement"),f("bundlecolors"),f("sortpaths"),f("counts");var g={family:h.font.family,size:Math.round(h.font.size),color:h.font.color};n.coerceFont(f,"labelfont",g);var v={family:h.font.family,size:Math.round(h.font.size/1.2),color:h.font.color};n.coerceFont(f,"tickfont",v)}},{"../../components/colorscale/defaults":602,"../../components/colorscale/helpers":603,"../../lib":717,"../../plots/array_container_defaults":761,"../../plots/domain":790,"../parcoords/merge_length":1091,"./attributes":1075}],1079:[function(t,e,r){"use strict";e.exports={attributes:t("./attributes"),supplyDefaults:t("./defaults"),calc:t("./calc"),plot:t("./plot"),colorbar:{container:"line",min:"cmin",max:"cmax"},moduleType:"trace",name:"parcats",basePlotModule:t("./base_plot"),categories:["noOpacity"],meta:{}}},{"./attributes":1075,"./base_plot":1076,"./calc":1077,"./defaults":1078,"./plot":1081}],1080:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../plot_api/plot_api"),i=t("../../components/fx"),o=t("../../lib"),s=t("../../components/drawing"),l=t("tinycolor2"),c=t("../../lib/svg_text_utils");function u(t,e,r,a){var i=t.map(function(t,e,r){var n,a=r[0],i=e.margin||{l:80,r:80,t:100,b:80},o=a.trace,s=o.domain,l=e.width,c=e.height,u=Math.floor(l*(s.x[1]-s.x[0])),h=Math.floor(c*(s.y[1]-s.y[0])),f=s.x[0]*l+i.l,p=e.height-s.y[1]*e.height+i.t,d=o.line.shape;n="all"===o.hoverinfo?["count","probability"]:(o.hoverinfo||"").split("+");var g={trace:o,key:o.uid,model:a,x:f,y:p,width:u,height:h,hoveron:o.hoveron,hoverinfoItems:n,arrangement:o.arrangement,bundlecolors:o.bundlecolors,sortpaths:o.sortpaths,labelfont:o.labelfont,categorylabelfont:o.tickfont,pathShape:d,dragDimension:null,margin:i,paths:[],dimensions:[],graphDiv:t,traceSelection:null,pathSelection:null,dimensionSelection:null};a.dimensions&&(F(g),R(g));return g}.bind(0,e,r)),l=a.selectAll("g.parcatslayer").data([null]);l.enter().append("g").attr("class","parcatslayer").style("pointer-events","all");var u=l.selectAll("g.trace.parcats").data(i,h),v=u.enter().append("g").attr("class","trace parcats");u.attr("transform",function(t){return"translate("+t.x+", "+t.y+")"}),v.append("g").attr("class","paths");var m=u.select("g.paths").selectAll("path.path").data(function(t){return t.paths},h);m.attr("fill",function(t){return t.model.color});var b=m.enter().append("path").attr("class","path").attr("stroke-opacity",0).attr("fill",function(t){return t.model.color}).attr("fill-opacity",0);x(b),m.attr("d",function(t){return t.svgD}),b.empty()||m.sort(p),m.exit().remove(),m.on("mouseover",d).on("mouseout",g).on("click",y),v.append("g").attr("class","dimensions");var k=u.select("g.dimensions").selectAll("g.dimension").data(function(t){return t.dimensions},h);k.enter().append("g").attr("class","dimension"),k.attr("transform",function(t){return"translate("+t.x+", 0)"}),k.exit().remove();var T=k.selectAll("g.category").data(function(t){return t.categories},h),M=T.enter().append("g").attr("class","category");T.attr("transform",function(t){return"translate(0, "+t.y+")"}),M.append("rect").attr("class","catrect").attr("pointer-events","none"),T.select("rect.catrect").attr("fill","none").attr("width",function(t){return t.width}).attr("height",function(t){return t.height}),_(M);var A=T.selectAll("rect.bandrect").data(function(t){return t.bands},h);A.each(function(){o.raiseToTop(this)}),A.attr("fill",function(t){return t.color});var O=A.enter().append("rect").attr("class","bandrect").attr("stroke-opacity",0).attr("fill",function(t){return t.color}).attr("fill-opacity",0);A.attr("fill",function(t){return t.color}).attr("width",function(t){return t.width}).attr("height",function(t){return t.height}).attr("y",function(t){return t.y}).attr("cursor",function(t){return"fixed"===t.parcatsViewModel.arrangement?"default":"perpendicular"===t.parcatsViewModel.arrangement?"ns-resize":"move"}),w(O),A.exit().remove(),M.append("text").attr("class","catlabel").attr("pointer-events","none");var z=e._fullLayout.paper_bgcolor;T.select("text.catlabel").attr("text-anchor",function(t){return f(t)?"start":"end"}).attr("alignment-baseline","middle").style("text-shadow",z+" -1px 1px 2px, "+z+" 1px 1px 2px, "+z+" 1px -1px 2px, "+z+" -1px -1px 2px").style("fill","rgb(0, 0, 0)").attr("x",function(t){return f(t)?t.width+5:-5}).attr("y",function(t){return t.height/2}).text(function(t){return t.model.categoryLabel}).each(function(t){s.font(n.select(this),t.parcatsViewModel.categorylabelfont),c.convertToTspans(n.select(this),e)}),M.append("text").attr("class","dimlabel"),T.select("text.dimlabel").attr("text-anchor","middle").attr("alignment-baseline","baseline").attr("cursor",function(t){return"fixed"===t.parcatsViewModel.arrangement?"default":"ew-resize"}).attr("x",function(t){return t.width/2}).attr("y",-5).text(function(t,e){return 0===e?t.parcatsViewModel.model.dimensions[t.model.dimensionInd].dimensionLabel:null}).each(function(t){s.font(n.select(this),t.parcatsViewModel.labelfont)}),T.selectAll("rect.bandrect").on("mouseover",S).on("mouseout",E),T.exit().remove(),k.call(n.behavior.drag().origin(function(t){return{x:t.x,y:0}}).on("dragstart",L).on("drag",C).on("dragend",P)),u.each(function(t){t.traceSelection=n.select(this),t.pathSelection=n.select(this).selectAll("g.paths").selectAll("path.path"),t.dimensionSelection=n.select(this).selectAll("g.dimensions").selectAll("g.dimension")}),u.exit().remove()}function h(t){return t.key}function f(t){var e=t.parcatsViewModel.dimensions.length,r=t.parcatsViewModel.dimensions[e-1].model.dimensionInd;return t.model.dimensionInd===r}function p(t,e){return t.model.rawColor>e.model.rawColor?1:t.model.rawColor"),L=n.mouse(h)[0];i.loneHover({trace:f,x:_-d.left+g.left,y:w-d.top+g.top,text:E,color:t.model.color,borderColor:"black",fontFamily:'Monaco, "Courier New", monospace',fontSize:10,fontColor:k,idealAlign:L<_?"right":"left",hovertemplate:(f.line||{}).hovertemplate,hovertemplateLabels:A,eventData:[{data:f._input,fullData:f,count:T,probability:M}]},{container:p._hoverlayer.node(),outerContainer:p._paper.node(),gd:h})}}}function g(t){if(!t.parcatsViewModel.dragDimension&&(x(n.select(this)),i.loneUnhover(t.parcatsViewModel.graphDiv._fullLayout._hoverlayer.node()),t.parcatsViewModel.pathSelection.sort(p),-1===t.parcatsViewModel.hoverinfoItems.indexOf("skip"))){var e=v(t),r=m(t);t.parcatsViewModel.graphDiv.emit("plotly_unhover",{points:e,event:n.event,constraints:r})}}function v(t){for(var e=[],r=O(t.parcatsViewModel),n=0;n1&&c.displayInd===l.dimensions.length-1?(r=o.left,a="left"):(r=o.left+o.width,a="right");var f=s.model.count,p=s.model.categoryLabel,d=f/s.parcatsViewModel.model.count,g={countLabel:f,categoryLabel:p,probabilityLabel:d.toFixed(3)},v=[];-1!==s.parcatsViewModel.hoverinfoItems.indexOf("count")&&v.push(["Count:",g.countLabel].join(" ")),-1!==s.parcatsViewModel.hoverinfoItems.indexOf("probability")&&v.push(["P("+g.categoryLabel+"):",g.probabilityLabel].join(" "));var m=v.join("
    ");return{trace:u,x:r-t.left,y:h-t.top,text:m,color:"lightgray",borderColor:"black",fontFamily:'Monaco, "Courier New", monospace',fontSize:12,fontColor:"black",idealAlign:a,hovertemplate:u.hovertemplate,hovertemplateLabels:g,eventData:[{data:u._input,fullData:u,count:f,category:p,probability:d}]}}function S(t){if(!t.parcatsViewModel.dragDimension&&-1===t.parcatsViewModel.hoverinfoItems.indexOf("skip")){if(n.mouse(this)[1]<-1)return;var e,r=t.parcatsViewModel.graphDiv,a=r._fullLayout,s=a._paperdiv.node().getBoundingClientRect(),c=t.parcatsViewModel.hoveron;if("color"===c?(!function(t){var e=n.select(t).datum(),r=k(e);b(r),r.each(function(){o.raiseToTop(this)}),n.select(t.parentNode).selectAll("rect.bandrect").filter(function(t){return t.color===e.color}).each(function(){o.raiseToTop(this),n.select(this).attr("stroke","black").attr("stroke-width",1.5)})}(this),M(this,"plotly_hover",n.event)):(!function(t){n.select(t.parentNode).selectAll("rect.bandrect").each(function(t){var e=k(t);b(e),e.each(function(){o.raiseToTop(this)})}),n.select(t.parentNode).select("rect.catrect").attr("stroke","black").attr("stroke-width",2.5)}(this),T(this,"plotly_hover",n.event)),-1===t.parcatsViewModel.hoverinfoItems.indexOf("none"))"category"===c?e=A(s,this):"color"===c?e=function(t,e){var r,a,i=e.getBoundingClientRect(),o=n.select(e).datum(),s=o.categoryViewModel,c=s.parcatsViewModel,u=c.model.dimensions[s.model.dimensionInd],h=c.trace,f=i.y+i.height/2;c.dimensions.length>1&&u.displayInd===c.dimensions.length-1?(r=i.left,a="left"):(r=i.left+i.width,a="right");var p=s.model.categoryLabel,d=o.parcatsViewModel.model.count,g=0;o.categoryViewModel.bands.forEach(function(t){t.color===o.color&&(g+=t.count)});var v=s.model.count,m=0;c.pathSelection.each(function(t){t.model.color===o.color&&(m+=t.model.count)});var y=g/d,x=g/m,b=g/v,_={countLabel:d,categoryLabel:p,probabilityLabel:y.toFixed(3)},w=[];-1!==s.parcatsViewModel.hoverinfoItems.indexOf("count")&&w.push(["Count:",_.countLabel].join(" ")),-1!==s.parcatsViewModel.hoverinfoItems.indexOf("probability")&&(w.push("P(color \u2229 "+p+"): "+_.probabilityLabel),w.push("P("+p+" | color): "+x.toFixed(3)),w.push("P(color | "+p+"): "+b.toFixed(3)));var k=w.join("
    "),T=l.mostReadable(o.color,["black","white"]);return{trace:h,x:r-t.left,y:f-t.top,text:k,color:o.color,borderColor:"black",fontFamily:'Monaco, "Courier New", monospace',fontColor:T,fontSize:10,idealAlign:a,hovertemplate:h.hovertemplate,hovertemplateLabels:_,eventData:[{data:h._input,fullData:h,category:p,count:d,probability:y,categorycount:v,colorcount:m,bandcolorcount:g}]}}(s,this):"dimension"===c&&(e=function(t,e){var r=[];return n.select(e.parentNode.parentNode).selectAll("g.category").select("rect.catrect").each(function(){r.push(A(t,this))}),r}(s,this)),e&&i.loneHover(e,{container:a._hoverlayer.node(),outerContainer:a._paper.node(),gd:r})}}function E(t){var e=t.parcatsViewModel;if(!e.dragDimension&&(x(e.pathSelection),_(e.dimensionSelection.selectAll("g.category")),w(e.dimensionSelection.selectAll("g.category").selectAll("rect.bandrect")),i.loneUnhover(e.graphDiv._fullLayout._hoverlayer.node()),e.pathSelection.sort(p),-1===e.hoverinfoItems.indexOf("skip"))){"color"===t.parcatsViewModel.hoveron?M(this,"plotly_unhover",n.event):T(this,"plotly_unhover",n.event)}}function L(t){"fixed"!==t.parcatsViewModel.arrangement&&(t.dragDimensionDisplayInd=t.model.displayInd,t.initialDragDimensionDisplayInds=t.parcatsViewModel.model.dimensions.map(function(t){return t.displayInd}),t.dragHasMoved=!1,t.dragCategoryDisplayInd=null,n.select(this).selectAll("g.category").select("rect.catrect").each(function(e){var r=n.mouse(this)[0],a=n.mouse(this)[1];-2<=r&&r<=e.width+2&&-2<=a&&a<=e.height+2&&(t.dragCategoryDisplayInd=e.model.displayInd,t.initialDragCategoryDisplayInds=t.model.categories.map(function(t){return t.displayInd}),e.model.dragY=e.y,o.raiseToTop(this.parentNode),n.select(this.parentNode).selectAll("rect.bandrect").each(function(e){e.yh.y+h.height/2&&(o.model.displayInd=h.model.displayInd,h.model.displayInd=l),t.dragCategoryDisplayInd=o.model.displayInd}if(null===t.dragCategoryDisplayInd||"freeform"===t.parcatsViewModel.arrangement){i.model.dragX=n.event.x;var f=t.parcatsViewModel.dimensions[r],p=t.parcatsViewModel.dimensions[a];void 0!==f&&i.model.dragXp.x&&(i.model.displayInd=p.model.displayInd,p.model.displayInd=t.dragDimensionDisplayInd),t.dragDimensionDisplayInd=i.model.displayInd}F(t.parcatsViewModel),R(t.parcatsViewModel),I(t.parcatsViewModel),z(t.parcatsViewModel)}}function P(t){if("fixed"!==t.parcatsViewModel.arrangement&&null!==t.dragDimensionDisplayInd){n.select(this).selectAll("text").attr("font-weight","normal");var e={},r=O(t.parcatsViewModel),i=t.parcatsViewModel.model.dimensions.map(function(t){return t.displayInd}),o=t.initialDragDimensionDisplayInds.some(function(t,e){return t!==i[e]});o&&i.forEach(function(r,n){var a=t.parcatsViewModel.model.dimensions[n].containerInd;e["dimensions["+a+"].displayindex"]=r});var s=!1;if(null!==t.dragCategoryDisplayInd){var l=t.model.categories.map(function(t){return t.displayInd});if(s=t.initialDragCategoryDisplayInds.some(function(t,e){return t!==l[e]})){var c=t.model.categories.slice().sort(function(t,e){return t.displayInd-e.displayInd}),u=c.map(function(t){return t.categoryValue}),h=c.map(function(t){return t.categoryLabel});e["dimensions["+t.model.containerInd+"].categoryarray"]=[u],e["dimensions["+t.model.containerInd+"].ticktext"]=[h],e["dimensions["+t.model.containerInd+"].categoryorder"]="array"}}if(-1===t.parcatsViewModel.hoverinfoItems.indexOf("skip")&&!t.dragHasMoved&&t.potentialClickBand&&("color"===t.parcatsViewModel.hoveron?M(t.potentialClickBand,"plotly_click",n.event.sourceEvent):T(t.potentialClickBand,"plotly_click",n.event.sourceEvent)),t.model.dragX=null,null!==t.dragCategoryDisplayInd)t.parcatsViewModel.dimensions[t.dragDimensionDisplayInd].categories[t.dragCategoryDisplayInd].model.dragY=null,t.dragCategoryDisplayInd=null;t.dragDimensionDisplayInd=null,t.parcatsViewModel.dragDimension=null,t.dragHasMoved=null,t.potentialClickBand=null,F(t.parcatsViewModel),R(t.parcatsViewModel),n.transition().duration(300).ease("cubic-in-out").each(function(){I(t.parcatsViewModel,!0),z(t.parcatsViewModel,!0)}).each("end",function(){(o||s)&&a.restyle(t.parcatsViewModel.graphDiv,e,[r])})}}function O(t){for(var e,r=t.graphDiv._fullData,n=0;n=0;s--)u+="C"+c[s]+","+(e[s+1]+a)+" "+l[s]+","+(e[s]+a)+" "+(t[s]+r[s])+","+(e[s]+a),u+="l-"+r[s]+",0 ";return u+="Z"}function R(t){var e=t.dimensions,r=t.model,n=e.map(function(t){return t.categories.map(function(t){return t.y})}),a=t.model.dimensions.map(function(t){return t.categories.map(function(t){return t.displayInd})}),i=t.model.dimensions.map(function(t){return t.displayInd}),o=t.dimensions.map(function(t){return t.model.dimensionInd}),s=e.map(function(t){return t.x}),l=e.map(function(t){return t.width}),c=[];for(var u in r.paths)r.paths.hasOwnProperty(u)&&c.push(r.paths[u]);function h(t){var e=t.categoryInds.map(function(t,e){return a[e][t]});return o.map(function(t){return e[t]})}c.sort(function(e,r){var n=h(e),a=h(r);return"backward"===t.sortpaths&&(n.reverse(),a.reverse()),n.push(e.valueInds[0]),a.push(r.valueInds[0]),t.bundlecolors&&(n.unshift(e.rawColor),a.unshift(r.rawColor)),na?1:0});for(var f=new Array(c.length),p=e[0].model.count,d=e[0].categories.map(function(t){return t.height}).reduce(function(t,e){return t+e}),g=0;g0?d*(m.count/p):0;for(var y,x=new Array(n.length),b=0;b1?(t.width-80-16)/(n-1):0)*a;var i,o,s,l,c,u=[],h=t.model.maxCats,f=e.categories.length,p=e.count,d=t.height-8*(h-1),g=8*(h-f)/2,v=e.categories.map(function(t){return{displayInd:t.displayInd,categoryInd:t.categoryInd}});for(v.sort(function(t,e){return t.displayInd-e.displayInd}),c=0;c0?o.count/p*d:0,s={key:o.valueInds[0],model:o,width:16,height:i,y:null!==o.dragY?o.dragY:g,bands:[],parcatsViewModel:t},g=g+i+8,u.push(s);return{key:e.dimensionInd,x:null!==e.dragX?e.dragX:r,y:0,width:16,model:e,categories:u,parcatsViewModel:t,dragCategoryDisplayInd:null,dragDimensionDisplayInd:null,initialDragDimensionDisplayInds:null,initialDragCategoryDisplayInds:null,dragHasMoved:null,potentialClickBand:null}}e.exports=function(t,e,r,n){u(r,t,n,e)}},{"../../components/drawing":613,"../../components/fx":630,"../../lib":717,"../../lib/svg_text_utils":741,"../../plot_api/plot_api":752,d3:165,tinycolor2:536}],1081:[function(t,e,r){"use strict";var n=t("./parcats");e.exports=function(t,e,r,a){var i=t._fullLayout,o=i._paper,s=i._size;n(t,o,e,{width:s.w,height:s.h,margin:{t:s.t,r:s.r,b:s.b,l:s.l}},r,a)}},{"./parcats":1080}],1082:[function(t,e,r){"use strict";var n=t("../../components/colorscale/attributes"),a=t("../../plots/cartesian/layout_attributes"),i=t("../../plots/font_attributes"),o=t("../../plots/domain").attributes,s=t("../../lib/extend").extendFlat,l=t("../../plot_api/plot_template").templatedArray;e.exports={domain:o({name:"parcoords",trace:!0,editType:"plot"}),labelangle:{valType:"angle",dflt:0,editType:"plot"},labelside:{valType:"enumerated",values:["top","bottom"],dflt:"top",editType:"plot"},labelfont:i({editType:"plot"}),tickfont:i({editType:"plot"}),rangefont:i({editType:"plot"}),dimensions:l("dimension",{label:{valType:"string",editType:"plot"},tickvals:s({},a.tickvals,{editType:"plot"}),ticktext:s({},a.ticktext,{editType:"plot"}),tickformat:s({},a.tickformat,{editType:"plot"}),visible:{valType:"boolean",dflt:!0,editType:"plot"},range:{valType:"info_array",items:[{valType:"number",editType:"plot"},{valType:"number",editType:"plot"}],editType:"plot"},constraintrange:{valType:"info_array",freeLength:!0,dimensions:"1-2",items:[{valType:"number",editType:"plot"},{valType:"number",editType:"plot"}],editType:"plot"},multiselect:{valType:"boolean",dflt:!0,editType:"plot"},values:{valType:"data_array",editType:"calc"},editType:"calc"}),line:s({editType:"calc"},n("line",{colorscaleDflt:"Viridis",autoColorDflt:!1,editTypeOverride:"calc"}))}},{"../../components/colorscale/attributes":599,"../../lib/extend":708,"../../plot_api/plot_template":755,"../../plots/cartesian/layout_attributes":777,"../../plots/domain":790,"../../plots/font_attributes":791}],1083:[function(t,e,r){"use strict";var n=t("./constants"),a=t("d3"),i=t("../../lib/gup").keyFun,o=t("../../lib/gup").repeat,s=t("../../lib").sorterAsc,l=n.bar.snapRatio;function c(t,e){return t*(1-l)+e*l}var u=n.bar.snapClose;function h(t,e){return t*(1-u)+e*u}function f(t,e,r,n){if(function(t,e){for(var r=0;r=e[r][0]&&t<=e[r][1])return!0;return!1}(r,n))return r;var a=t?-1:1,i=0,o=e.length-1;if(a<0){var s=i;i=o,o=s}for(var l=e[i],u=l,f=i;a*fe){f=r;break}}if(i=u,isNaN(i)&&(i=isNaN(h)||isNaN(f)?isNaN(h)?f:h:e-c[h][1]t[1]+r||e=.9*t[1]+.1*t[0]?"n":e<=.9*t[0]+.1*t[1]?"s":"ns"}(d,e);g&&(o.interval=l[i],o.intervalPix=d,o.region=g)}}if(t.ordinal&&!o.region){var m=t.unitTickvals,y=t.unitToPaddedPx.invert(e);for(r=0;r=x[0]&&y<=x[1]){o.clickableOrdinalRange=x;break}}}return o}function _(t,e){a.event.sourceEvent.stopPropagation();var r=e.height-a.mouse(t)[1]-2*n.verticalPadding,i=e.brush.svgBrush;i.wasDragged=!0,i._dragging=!0,i.grabbingBar?i.newExtent=[r-i.grabPoint,r+i.barLength-i.grabPoint].map(e.unitToPaddedPx.invert):i.newExtent=[i.startExtent,e.unitToPaddedPx.invert(r)].sort(s),e.brush.filterSpecified=!0,i.extent=i.stayingIntervals.concat([i.newExtent]),i.brushCallback(e),x(t.parentNode)}function w(t,e){var r=b(e,e.height-a.mouse(t)[1]-2*n.verticalPadding),i="crosshair";r.clickableOrdinalRange?i="pointer":r.region&&(i=r.region+"-resize"),a.select(document.body).style("cursor",i)}function k(t){t.on("mousemove",function(t){a.event.preventDefault(),t.parent.inBrushDrag||w(this,t)}).on("mouseleave",function(t){t.parent.inBrushDrag||m()}).call(a.behavior.drag().on("dragstart",function(t){!function(t,e){a.event.sourceEvent.stopPropagation();var r=e.height-a.mouse(t)[1]-2*n.verticalPadding,i=e.unitToPaddedPx.invert(r),o=e.brush,s=b(e,r),l=s.interval,c=o.svgBrush;if(c.wasDragged=!1,c.grabbingBar="ns"===s.region,c.grabbingBar){var u=l.map(e.unitToPaddedPx);c.grabPoint=r-u[0]-n.verticalPadding,c.barLength=u[1]-u[0]}c.clickableOrdinalRange=s.clickableOrdinalRange,c.stayingIntervals=e.multiselect&&o.filterSpecified?o.filter.getConsolidated():[],l&&(c.stayingIntervals=c.stayingIntervals.filter(function(t){return t[0]!==l[0]&&t[1]!==l[1]})),c.startExtent=s.region?l["s"===s.region?1:0]:i,e.parent.inBrushDrag=!0,c.brushStartCallback()}(this,t)}).on("drag",function(t){_(this,t)}).on("dragend",function(t){!function(t,e){var r=e.brush,n=r.filter,i=r.svgBrush;i._dragging||(w(t,e),_(t,e),e.brush.svgBrush.wasDragged=!1),i._dragging=!1,a.event.sourceEvent.stopPropagation();var o=i.grabbingBar;if(i.grabbingBar=!1,i.grabLocation=void 0,e.parent.inBrushDrag=!1,m(),!i.wasDragged)return i.wasDragged=void 0,i.clickableOrdinalRange?r.filterSpecified&&e.multiselect?i.extent.push(i.clickableOrdinalRange):(i.extent=[i.clickableOrdinalRange],r.filterSpecified=!0):o?(i.extent=i.stayingIntervals,0===i.extent.length&&M(r)):M(r),i.brushCallback(e),x(t.parentNode),void i.brushEndCallback(r.filterSpecified?n.getConsolidated():[]);var s=function(){n.set(n.getConsolidated())};if(e.ordinal){var l=e.unitTickvals;l[l.length-1]i.newExtent[0];i.extent=i.stayingIntervals.concat(c?[i.newExtent]:[]),i.extent.length||M(r),i.brushCallback(e),c?x(t.parentNode,s):(s(),x(t.parentNode))}else s();i.brushEndCallback(r.filterSpecified?n.getConsolidated():[])}(this,t)}))}function T(t,e){return t[0]-e[0]}function M(t){t.filterSpecified=!1,t.svgBrush.extent=[[-1/0,1/0]]}function A(t){for(var e,r=t.slice(),n=[],a=r.shift();a;){for(e=a.slice();(a=r.shift())&&a[0]<=e[1];)e[1]=Math.max(e[1],a[1]);n.push(e)}return n}e.exports={makeBrush:function(t,e,r,n,a,i){var o,l=function(){var t,e,r=[];return{set:function(n){1===(r=n.map(function(t){return t.slice().sort(s)}).sort(T)).length&&r[0][0]===-1/0&&r[0][1]===1/0&&(r=[[0,-1]]),t=A(r),e=r.reduce(function(t,e){return[Math.min(t[0],e[0]),Math.max(t[1],e[1])]},[1/0,-1/0])},get:function(){return r.slice()},getConsolidated:function(){return t},getBounds:function(){return e}}}();return l.set(r),{filter:l,filterSpecified:e,svgBrush:{extent:[],brushStartCallback:n,brushCallback:(o=a,function(t){var e=t.brush,r=function(t){return t.svgBrush.extent.map(function(t){return t.slice()})}(e).slice();e.filter.set(r),o()}),brushEndCallback:i}}},ensureAxisBrush:function(t){var e=t.selectAll("."+n.cn.axisBrush).data(o,i);e.enter().append("g").classed(n.cn.axisBrush,!0),function(t){var e=t.selectAll(".background").data(o);e.enter().append("rect").classed("background",!0).call(p).call(d).style("pointer-events","auto").attr("transform","translate(0 "+n.verticalPadding+")"),e.call(k).attr("height",function(t){return t.height-n.verticalPadding});var r=t.selectAll(".highlight-shadow").data(o);r.enter().append("line").classed("highlight-shadow",!0).attr("x",-n.bar.width/2).attr("stroke-width",n.bar.width+n.bar.strokeWidth).attr("stroke",n.bar.strokeColor).attr("opacity",n.bar.strokeOpacity).attr("stroke-linecap","butt"),r.attr("y1",function(t){return t.height}).call(y);var a=t.selectAll(".highlight").data(o);a.enter().append("line").classed("highlight",!0).attr("x",-n.bar.width/2).attr("stroke-width",n.bar.width-n.bar.strokeWidth).attr("stroke",n.bar.fillColor).attr("opacity",n.bar.fillOpacity).attr("stroke-linecap","butt"),a.attr("y1",function(t){return t.height}).call(y)}(e)},cleanRanges:function(t,e){if(Array.isArray(t[0])?(t=t.map(function(t){return t.sort(s)}),t=e.multiselect?A(t.sort(T)):[t[0]]):t=[t.sort(s)],e.tickvals){var r=e.tickvals.slice().sort(s);if(!(t=t.map(function(t){var e=[f(0,r,t[0],[]),f(1,r,t[1],[])];if(e[1]>e[0])return e}).filter(function(t){return t})).length)return}return t.length>1?t:t[0]}}},{"../../lib":717,"../../lib/gup":715,"./constants":1086,d3:165}],1084:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../plots/get_data").getModuleCalcData,i=t("./plot"),o=t("../../constants/xmlns_namespaces");r.name="parcoords",r.plot=function(t){var e=a(t.calcdata,"parcoords")[0];e.length&&i(t,e)},r.clean=function(t,e,r,n){var a=n._has&&n._has("parcoords"),i=e._has&&e._has("parcoords");a&&!i&&(n._paperdiv.selectAll(".parcoords").remove(),n._glimages.selectAll("*").remove())},r.toSVG=function(t){var e=t._fullLayout._glimages,r=n.select(t).selectAll(".svg-container");r.filter(function(t,e){return e===r.size()-1}).selectAll(".gl-canvas-context, .gl-canvas-focus").each(function(){var t=this.toDataURL("image/png");e.append("svg:image").attr({xmlns:o.svg,"xlink:href":t,preserveAspectRatio:"none",x:0,y:0,width:this.width,height:this.height})}),window.setTimeout(function(){n.selectAll("#filterBarPattern").attr("id","filterBarPattern")},60)}},{"../../constants/xmlns_namespaces":694,"../../plots/get_data":800,"./plot":1093,d3:165}],1085:[function(t,e,r){"use strict";var n=t("../../lib").isArrayOrTypedArray,a=t("../../components/colorscale"),i=t("../../lib/gup").wrap;e.exports=function(t,e){var r,o;return a.hasColorscale(e,"line")&&n(e.line.color)?(r=e.line.color,o=a.extractOpts(e.line).colorscale,a.calc(t,e,{vals:r,containerStr:"line",cLetter:"c"})):(r=function(t){for(var e=new Array(t),r=0;rh&&(n.log("parcoords traces support up to "+h+" dimensions at the moment"),d.splice(h));var g=s(t,e,{name:"dimensions",layout:l,handleItemDefaults:p}),v=function(t,e,r,o,s){var l=s("line.color",r);if(a(t,"line")&&n.isArrayOrTypedArray(l)){if(l.length)return s("line.colorscale"),i(t,e,o,s,{prefix:"line.",cLetter:"c"}),l.length;e.line.color=r}return 1/0}(t,e,r,l,u);o(e,l,u),Array.isArray(g)&&g.length||(e.visible=!1),f(e,g,"values",v);var m={family:l.font.family,size:Math.round(l.font.size/1.2),color:l.font.color};n.coerceFont(u,"labelfont",m),n.coerceFont(u,"tickfont",m),n.coerceFont(u,"rangefont",m),u("labelangle"),u("labelside")}},{"../../components/colorscale/defaults":602,"../../components/colorscale/helpers":603,"../../lib":717,"../../plots/array_container_defaults":761,"../../plots/cartesian/axes":765,"../../plots/domain":790,"./attributes":1082,"./axisbrush":1083,"./constants":1086,"./merge_length":1091}],1088:[function(t,e,r){"use strict";var n=t("../../lib").isTypedArray;r.convertTypedArray=function(t){return n(t)?Array.prototype.slice.call(t):t},r.isOrdinal=function(t){return!!t.tickvals},r.isVisible=function(t){return t.visible||!("visible"in t)}},{"../../lib":717}],1089:[function(t,e,r){"use strict";e.exports={attributes:t("./attributes"),supplyDefaults:t("./defaults"),calc:t("./calc"),plot:t("./plot"),colorbar:{container:"line",min:"cmin",max:"cmax"},moduleType:"trace",name:"parcoords",basePlotModule:t("./base_plot"),categories:["gl","regl","noOpacity","noHover"],meta:{}}},{"./attributes":1082,"./base_plot":1084,"./calc":1085,"./defaults":1087,"./plot":1093}],1090:[function(t,e,r){"use strict";var n=t("glslify"),a=n(["precision highp float;\n#define GLSLIFY 1\n\nvarying vec4 fragColor;\n\nattribute vec4 p01_04, p05_08, p09_12, p13_16,\n p17_20, p21_24, p25_28, p29_32,\n p33_36, p37_40, p41_44, p45_48,\n p49_52, p53_56, p57_60, colors;\n\nuniform mat4 dim0A, dim1A, dim0B, dim1B, dim0C, dim1C, dim0D, dim1D,\n loA, hiA, loB, hiB, loC, hiC, loD, hiD;\n\nuniform vec2 resolution, viewBoxPos, viewBoxSize;\nuniform sampler2D mask, palette;\nuniform float maskHeight;\nuniform float drwLayer; // 0: context, 1: focus, 2: pick\nuniform vec4 contextColor;\n\nbool isPick = (drwLayer > 1.5);\nbool isContext = (drwLayer < 0.5);\n\nconst vec4 ZEROS = vec4(0.0, 0.0, 0.0, 0.0);\nconst vec4 UNITS = vec4(1.0, 1.0, 1.0, 1.0);\n\nfloat val(mat4 p, mat4 v) {\n return dot(matrixCompMult(p, v) * UNITS, UNITS);\n}\n\nfloat axisY(float ratio, mat4 A, mat4 B, mat4 C, mat4 D) {\n float y1 = val(A, dim0A) + val(B, dim0B) + val(C, dim0C) + val(D, dim0D);\n float y2 = val(A, dim1A) + val(B, dim1B) + val(C, dim1C) + val(D, dim1D);\n return y1 * (1.0 - ratio) + y2 * ratio;\n}\n\nint iMod(int a, int b) {\n return a - b * (a / b);\n}\n\nbool fOutside(float p, float lo, float hi) {\n return (lo < hi) && (lo > p || p > hi);\n}\n\nbool vOutside(vec4 p, vec4 lo, vec4 hi) {\n return (\n fOutside(p[0], lo[0], hi[0]) ||\n fOutside(p[1], lo[1], hi[1]) ||\n fOutside(p[2], lo[2], hi[2]) ||\n fOutside(p[3], lo[3], hi[3])\n );\n}\n\nbool mOutside(mat4 p, mat4 lo, mat4 hi) {\n return (\n vOutside(p[0], lo[0], hi[0]) ||\n vOutside(p[1], lo[1], hi[1]) ||\n vOutside(p[2], lo[2], hi[2]) ||\n vOutside(p[3], lo[3], hi[3])\n );\n}\n\nbool outsideBoundingBox(mat4 A, mat4 B, mat4 C, mat4 D) {\n return mOutside(A, loA, hiA) ||\n mOutside(B, loB, hiB) ||\n mOutside(C, loC, hiC) ||\n mOutside(D, loD, hiD);\n}\n\nbool outsideRasterMask(mat4 A, mat4 B, mat4 C, mat4 D) {\n mat4 pnts[4];\n pnts[0] = A;\n pnts[1] = B;\n pnts[2] = C;\n pnts[3] = D;\n\n for(int i = 0; i < 4; ++i) {\n for(int j = 0; j < 4; ++j) {\n for(int k = 0; k < 4; ++k) {\n if(0 == iMod(\n int(255.0 * texture2D(mask,\n vec2(\n (float(i * 2 + j / 2) + 0.5) / 8.0,\n (pnts[i][j][k] * (maskHeight - 1.0) + 1.0) / maskHeight\n ))[3]\n ) / int(pow(2.0, float(iMod(j * 4 + k, 8)))),\n 2\n )) return true;\n }\n }\n }\n return false;\n}\n\nvec4 position(bool isContext, float v, mat4 A, mat4 B, mat4 C, mat4 D) {\n float x = 0.5 * sign(v) + 0.5;\n float y = axisY(x, A, B, C, D);\n float z = 1.0 - abs(v);\n\n z += isContext ? 0.0 : 2.0 * float(\n outsideBoundingBox(A, B, C, D) ||\n outsideRasterMask(A, B, C, D)\n );\n\n return vec4(\n 2.0 * (vec2(x, y) * viewBoxSize + viewBoxPos) / resolution - 1.0,\n z,\n 1.0\n );\n}\n\nvoid main() {\n mat4 A = mat4(p01_04, p05_08, p09_12, p13_16);\n mat4 B = mat4(p17_20, p21_24, p25_28, p29_32);\n mat4 C = mat4(p33_36, p37_40, p41_44, p45_48);\n mat4 D = mat4(p49_52, p53_56, p57_60, ZEROS);\n\n float v = colors[3];\n\n gl_Position = position(isContext, v, A, B, C, D);\n\n fragColor =\n isContext ? vec4(contextColor) :\n isPick ? vec4(colors.rgb, 1.0) : texture2D(palette, vec2(abs(v), 0.5));\n}\n"]),i=n(["precision highp float;\n#define GLSLIFY 1\n\nvarying vec4 fragColor;\n\nvoid main() {\n gl_FragColor = fragColor;\n}\n"]),o=t("./constants").maxDimensionCount,s=t("../../lib"),l=1e-6,c=2048,u=new Uint8Array(4),h=new Uint8Array(4),f={shape:[256,1],format:"rgba",type:"uint8",mag:"nearest",min:"nearest"};function p(t,e,r,n,a){var i=t._gl;i.enable(i.SCISSOR_TEST),i.scissor(e,r,n,a),t.clear({color:[0,0,0,0],depth:1})}function d(t,e,r,n,a,i){var o=i.key;r.drawCompleted||(!function(t){t.read({x:0,y:0,width:1,height:1,data:u})}(t),r.drawCompleted=!0),function s(l){var c=Math.min(n,a-l*n);0===l&&(window.cancelAnimationFrame(r.currentRafs[o]),delete r.currentRafs[o],p(t,i.scissorX,i.scissorY,i.scissorWidth,i.viewBoxSize[1])),r.clearOnly||(i.count=2*c,i.offset=2*l*n,e(i),l*n+c>>8*e)%256/255}function m(t,e,r){for(var n=new Array(8*e),a=0,i=0;ih&&(h=t[a].dim1.canvasX,o=a);0===s&&p(M,0,0,r.canvasWidth,r.canvasHeight);var f=function(t){var e,r,n,a=[[],[]];for(n=0;n<64;n++){var i=!t&&na._length&&(S=S.slice(0,a._length));var E,L=a.tickvals;function C(t,e){return{val:t,text:E[e]}}function P(t,e){return t.val-e.val}if(Array.isArray(L)&&L.length){E=a.ticktext,Array.isArray(E)&&E.length?E.length>L.length?E=E.slice(0,L.length):L.length>E.length&&(L=L.slice(0,E.length)):E=L.map(n.format(a.tickformat));for(var O=1;O=r||s>=a)return;var l=t.lineLayer.readPixel(o,a-1-s),c=0!==l[3],h=c?l[2]+256*(l[1]+256*l[0]):null,f={x:o,y:s,clientX:e.clientX,clientY:e.clientY,dataIndex:t.model.key,curveNumber:h};h!==F&&(c?u.hover(f):u.unhover&&u.unhover(f),F=h)}}),R.style("opacity",function(t){return t.pick?0:1}),w.style("background","rgba(255, 255, 255, 0)");var B=w.selectAll("."+g.cn.parcoords).data(D,h);B.exit().remove(),B.enter().append("g").classed(g.cn.parcoords,!0).style("shape-rendering","crispEdges").style("pointer-events","none"),B.attr("transform",function(t){return"translate("+t.model.translateX+","+t.model.translateY+")"});var N=B.selectAll("."+g.cn.parcoordsControlView).data(f,h);N.enter().append("g").classed(g.cn.parcoordsControlView,!0),N.attr("transform",function(t){return"translate("+t.model.pad.l+","+t.model.pad.t+")"});var j=N.selectAll("."+g.cn.yAxis).data(function(t){return t.dimensions},h);j.enter().append("g").classed(g.cn.yAxis,!0),N.each(function(t){L(j,t)}),R.each(function(t){if(t.viewModel){!t.lineLayer||u?t.lineLayer=m(this,t):t.lineLayer.update(t),(t.key||0===t.key)&&(t.viewModel[t.key]=t.lineLayer);var e=!t.context||u;t.lineLayer.render(t.viewModel.panels,e)}}),j.attr("transform",function(t){return"translate("+t.xScale(t.xIndex)+", 0)"}),j.call(n.behavior.drag().origin(function(t){return t}).on("drag",function(t){var e=t.parent;I.linePickActive(!1),t.x=Math.max(-g.overdrag,Math.min(t.model.width+g.overdrag,n.event.x)),t.canvasX=t.x*t.model.canvasPixelRatio,j.sort(function(t,e){return t.x-e.x}).each(function(e,r){e.xIndex=r,e.x=t===e?e.x:e.xScale(e.xIndex),e.canvasX=e.x*e.model.canvasPixelRatio}),L(j,e),j.filter(function(e){return 0!==Math.abs(t.xIndex-e.xIndex)}).attr("transform",function(t){return"translate("+t.xScale(t.xIndex)+", 0)"}),n.select(this).attr("transform","translate("+t.x+", 0)"),j.each(function(r,n,a){a===t.parent.key&&(e.dimensions[n]=r)}),e.contextLayer&&e.contextLayer.render(e.panels,!1,!M(e)),e.focusLayer.render&&e.focusLayer.render(e.panels)}).on("dragend",function(t){var e=t.parent;t.x=t.xScale(t.xIndex),t.canvasX=t.x*t.model.canvasPixelRatio,L(j,e),n.select(this).attr("transform",function(t){return"translate("+t.x+", 0)"}),e.contextLayer&&e.contextLayer.render(e.panels,!1,!M(e)),e.focusLayer&&e.focusLayer.render(e.panels),e.pickLayer&&e.pickLayer.render(e.panels,!0),I.linePickActive(!0),u&&u.axesMoved&&u.axesMoved(e.key,e.dimensions.map(function(t){return t.crossfilterDimensionIndex}))})),j.exit().remove();var V=j.selectAll("."+g.cn.axisOverlays).data(f,h);V.enter().append("g").classed(g.cn.axisOverlays,!0),V.selectAll("."+g.cn.axis).remove();var U=V.selectAll("."+g.cn.axis).data(f,h);U.enter().append("g").classed(g.cn.axis,!0),U.each(function(t){var e=t.model.height/t.model.tickDistance,r=t.domainScale,a=r.domain();n.select(this).call(n.svg.axis().orient("left").tickSize(4).outerTickSize(2).ticks(e,t.tickFormat).tickValues(t.ordinal?a:null).tickFormat(function(e){return d.isOrdinal(t)?e:C(t.model.dimensions[t.visibleIndex],e)}).scale(r)),l.font(U.selectAll("text"),t.model.tickFont)}),U.selectAll(".domain, .tick>line").attr("fill","none").attr("stroke","black").attr("stroke-opacity",.25).attr("stroke-width","1px"),U.selectAll("text").style("text-shadow","1px 1px 1px #fff, -1px -1px 1px #fff, 1px -1px 1px #fff, -1px 1px 1px #fff").style("cursor","default").style("user-select","none");var q=V.selectAll("."+g.cn.axisHeading).data(f,h);q.enter().append("g").classed(g.cn.axisHeading,!0);var H=q.selectAll("."+g.cn.axisTitle).data(f,h);H.enter().append("text").classed(g.cn.axisTitle,!0).attr("text-anchor","middle").style("cursor","ew-resize").style("user-select","none").style("pointer-events","auto"),H.text(function(t){return t.label}).each(function(e){var r=n.select(this);l.font(r,e.model.labelFont),s.convertToTspans(r,t)}).attr("transform",function(t){var e=E(t.model.labelAngle,t.model.labelSide),r=g.axisTitleOffset;return(e.dir>0?"":"translate(0,"+(2*r+t.model.height)+")")+"rotate("+e.degrees+")translate("+-r*e.dx+","+-r*e.dy+")"}).attr("text-anchor",function(t){var e=E(t.model.labelAngle,t.model.labelSide);return 2*Math.abs(e.dx)>Math.abs(e.dy)?e.dir*e.dx<0?"start":"end":"middle"});var G=V.selectAll("."+g.cn.axisExtent).data(f,h);G.enter().append("g").classed(g.cn.axisExtent,!0);var Y=G.selectAll("."+g.cn.axisExtentTop).data(f,h);Y.enter().append("g").classed(g.cn.axisExtentTop,!0),Y.attr("transform","translate(0,"+-g.axisExtentOffset+")");var W=Y.selectAll("."+g.cn.axisExtentTopText).data(f,h);W.enter().append("text").classed(g.cn.axisExtentTopText,!0).call(S),W.text(function(t){return P(t,!0)}).each(function(t){l.font(n.select(this),t.model.rangeFont)});var X=G.selectAll("."+g.cn.axisExtentBottom).data(f,h);X.enter().append("g").classed(g.cn.axisExtentBottom,!0),X.attr("transform",function(t){return"translate(0,"+(t.model.height+g.axisExtentOffset)+")"});var Z=X.selectAll("."+g.cn.axisExtentBottomText).data(f,h);Z.enter().append("text").classed(g.cn.axisExtentBottomText,!0).attr("dy","0.75em").call(S),Z.text(function(t){return P(t,!1)}).each(function(t){l.font(n.select(this),t.model.rangeFont)}),v.ensureAxisBrush(V)}},{"../../components/colorscale":604,"../../components/drawing":613,"../../lib":717,"../../lib/gup":715,"../../lib/svg_text_utils":741,"../../plots/cartesian/axes":765,"./axisbrush":1083,"./constants":1086,"./helpers":1088,"./lines":1090,"color-rgba":124,d3:165}],1093:[function(t,e,r){"use strict";var n=t("./parcoords"),a=t("../../lib/prepare_regl"),i=t("./helpers").isVisible;function o(t,e,r){var n=e.indexOf(r),a=t.indexOf(n);return-1===a&&(a+=e.length),a}e.exports=function(t,e){var r=t._fullLayout;if(a(t)){var s={},l={},c={},u={},h=r._size;e.forEach(function(e,r){var n=e[0].trace;c[r]=n.index;var a=u[r]=n._fullInput.index;s[r]=t.data[a].dimensions,l[r]=t.data[a].dimensions.slice()});n(t,e,{width:h.w,height:h.h,margin:{t:h.t,r:h.r,b:h.b,l:h.l}},{filterChanged:function(e,n,a){var i=l[e][n],o=a.map(function(t){return t.slice()}),s="dimensions["+n+"].constraintrange",h=r._tracePreGUI[t._fullData[c[e]]._fullInput.uid];if(void 0===h[s]){var f=i.constraintrange;h[s]=f||null}var p=t._fullData[c[e]].dimensions[n];o.length?(1===o.length&&(o=o[0]),i.constraintrange=o,p.constraintrange=o.slice(),o=[o]):(delete i.constraintrange,delete p.constraintrange,o=null);var d={};d[s]=o,t.emit("plotly_restyle",[d,[u[e]]])},hover:function(e){t.emit("plotly_hover",e)},unhover:function(e){t.emit("plotly_unhover",e)},axesMoved:function(e,r){var n=function(t,e){return function(r,n){return o(t,e,r)-o(t,e,n)}}(r,l[e].filter(i));s[e].sort(n),l[e].filter(function(t){return!i(t)}).sort(function(t){return l[e].indexOf(t)}).forEach(function(t){s[e].splice(s[e].indexOf(t),1),s[e].splice(l[e].indexOf(t),0,t)}),t.emit("plotly_restyle",[{dimensions:[s[e]]},[u[e]]])}})}}},{"../../lib/prepare_regl":730,"./helpers":1088,"./parcoords":1092}],1094:[function(t,e,r){"use strict";var n=t("../../plots/attributes"),a=t("../../plots/domain").attributes,i=t("../../plots/font_attributes"),o=t("../../components/color/attributes"),s=t("../../plots/template_attributes").hovertemplateAttrs,l=t("../../plots/template_attributes").texttemplateAttrs,c=t("../../lib/extend").extendFlat,u=i({editType:"plot",arrayOk:!0,colorEditType:"plot"});e.exports={labels:{valType:"data_array",editType:"calc"},label0:{valType:"number",dflt:0,editType:"calc"},dlabel:{valType:"number",dflt:1,editType:"calc"},values:{valType:"data_array",editType:"calc"},marker:{colors:{valType:"data_array",editType:"calc"},line:{color:{valType:"color",dflt:o.defaultLine,arrayOk:!0,editType:"style"},width:{valType:"number",min:0,dflt:0,arrayOk:!0,editType:"style"},editType:"calc"},editType:"calc"},text:{valType:"data_array",editType:"plot"},hovertext:{valType:"string",dflt:"",arrayOk:!0,editType:"style"},scalegroup:{valType:"string",dflt:"",editType:"calc"},textinfo:{valType:"flaglist",flags:["label","text","value","percent"],extras:["none"],editType:"calc"},hoverinfo:c({},n.hoverinfo,{flags:["label","text","value","percent","name"]}),hovertemplate:s({},{keys:["label","color","value","percent","text"]}),texttemplate:l({editType:"plot"},{keys:["label","color","value","percent","text"]}),textposition:{valType:"enumerated",values:["inside","outside","auto","none"],dflt:"auto",arrayOk:!0,editType:"plot"},textfont:c({},u,{}),insidetextorientation:{valType:"enumerated",values:["horizontal","radial","tangential","auto"],dflt:"auto",editType:"plot"},insidetextfont:c({},u,{}),outsidetextfont:c({},u,{}),automargin:{valType:"boolean",dflt:!1,editType:"plot"},title:{text:{valType:"string",dflt:"",editType:"plot"},font:c({},u,{}),position:{valType:"enumerated",values:["top left","top center","top right","middle center","bottom left","bottom center","bottom right"],editType:"plot"},editType:"plot"},domain:a({name:"pie",trace:!0,editType:"calc"}),hole:{valType:"number",min:0,max:1,dflt:0,editType:"calc"},sort:{valType:"boolean",dflt:!0,editType:"calc"},direction:{valType:"enumerated",values:["clockwise","counterclockwise"],dflt:"counterclockwise",editType:"calc"},rotation:{valType:"number",min:-360,max:360,dflt:0,editType:"calc"},pull:{valType:"number",min:0,max:1,dflt:0,arrayOk:!0,editType:"calc"},_deprecated:{title:{valType:"string",dflt:"",editType:"calc"},titlefont:c({},u,{}),titleposition:{valType:"enumerated",values:["top left","top center","top right","middle center","bottom left","bottom center","bottom right"],editType:"calc"}}}},{"../../components/color/attributes":591,"../../lib/extend":708,"../../plots/attributes":762,"../../plots/domain":790,"../../plots/font_attributes":791,"../../plots/template_attributes":841}],1095:[function(t,e,r){"use strict";var n=t("../../plots/plots");r.name="pie",r.plot=function(t,e,a,i){n.plotBasePlot(r.name,t,e,a,i)},r.clean=function(t,e,a,i){n.cleanBasePlot(r.name,t,e,a,i)}},{"../../plots/plots":826}],1096:[function(t,e,r){"use strict";var n=t("fast-isnumeric"),a=t("tinycolor2"),i=t("../../components/color"),o={};function s(t){return function(e,r){return!!e&&(!!(e=a(e)).isValid()&&(e=i.addOpacity(e,e.getAlpha()),t[r]||(t[r]=e),e))}}function l(t,e){var r,n=JSON.stringify(t),i=e[n];if(!i){for(i=t.slice(),r=0;r0){s=!0;break}}s||(o=0)}return{hasLabels:r,hasValues:i,len:o}}e.exports={handleLabelsAndValues:l,supplyDefaults:function(t,e,r,n){function c(r,n){return a.coerce(t,e,i,r,n)}var u=l(c("labels"),c("values")),h=u.len;if(e._hasLabels=u.hasLabels,e._hasValues=u.hasValues,!e._hasLabels&&e._hasValues&&(c("label0"),c("dlabel")),h){e._length=h,c("marker.line.width")&&c("marker.line.color"),c("marker.colors"),c("scalegroup");var f,p=c("text"),d=c("texttemplate");if(d||(f=c("textinfo",Array.isArray(p)?"text+percent":"percent")),c("hovertext"),c("hovertemplate"),d||f&&"none"!==f){var g=c("textposition");s(t,e,n,c,g,{moduleHasSelected:!1,moduleHasUnselected:!1,moduleHasConstrain:!1,moduleHasCliponaxis:!1,moduleHasTextangle:!1,moduleHasInsideanchor:!1}),(Array.isArray(g)||"auto"===g||"outside"===g)&&c("automargin"),("inside"===g||"auto"===g||Array.isArray(g))&&c("insidetextorientation")}o(e,n,c);var v=c("hole");if(c("title.text")){var m=c("title.position",v?"middle center":"top center");v||"middle center"!==m||(e.title.position="top center"),a.coerceFont(c,"title.font",n.font)}c("sort"),c("direction"),c("rotation"),c("pull")}else e.visible=!1}}},{"../../lib":717,"../../plots/domain":790,"../bar/defaults":860,"./attributes":1094,"fast-isnumeric":228}],1098:[function(t,e,r){"use strict";var n=t("../../components/fx/helpers").appendArrayMultiPointValues;e.exports=function(t,e){var r={curveNumber:e.index,pointNumbers:t.pts,data:e._input,fullData:e,label:t.label,color:t.color,value:t.v,percent:t.percent,text:t.text,v:t.v};return 1===t.pts.length&&(r.pointNumber=r.i=t.pts[0]),n(r,e,t.pts),"funnelarea"===e.type&&(delete r.v,delete r.i),r}},{"../../components/fx/helpers":627}],1099:[function(t,e,r){"use strict";var n=t("../../lib");r.formatPiePercent=function(t,e){var r=(100*t).toPrecision(3);return-1!==r.lastIndexOf(".")&&(r=r.replace(/[.]?0+$/,"")),n.numSeparate(r,e)+"%"},r.formatPieValue=function(t,e){var r=t.toPrecision(10);return-1!==r.lastIndexOf(".")&&(r=r.replace(/[.]?0+$/,"")),n.numSeparate(r,e)},r.getFirstFilled=function(t,e){if(Array.isArray(t))for(var r=0;r"),name:u.hovertemplate||-1!==h.indexOf("name")?u.name:void 0,idealAlign:t.pxmid[0]<0?"left":"right",color:p.castOption(b.bgcolor,t.pts)||t.color,borderColor:p.castOption(b.bordercolor,t.pts),fontFamily:p.castOption(_.family,t.pts),fontSize:p.castOption(_.size,t.pts),fontColor:p.castOption(_.color,t.pts),nameLength:p.castOption(b.namelength,t.pts),textAlign:p.castOption(b.align,t.pts),hovertemplate:p.castOption(u.hovertemplate,t.pts),hovertemplateLabels:t,eventData:[d(t,u)]},{container:r._hoverlayer.node(),outerContainer:r._paper.node(),gd:e}),o._hasHoverLabel=!0}o._hasHoverEvent=!0,e.emit("plotly_hover",{points:[d(t,u)],event:n.event})}}),t.on("mouseout",function(t){var r=e._fullLayout,a=e._fullData[o.index],s=n.select(this).datum();o._hasHoverEvent&&(t.originalEvent=n.event,e.emit("plotly_unhover",{points:[d(s,a)],event:n.event}),o._hasHoverEvent=!1),o._hasHoverLabel&&(i.loneUnhover(r._hoverlayer.node()),o._hasHoverLabel=!1)}),t.on("click",function(t){var r=e._fullLayout,a=e._fullData[o.index];e._dragging||!1===r.hovermode||(e._hoverdata=[d(t,a)],i.click(e,n.event))})}function m(t,e,r){var n=p.castOption(t.insidetextfont.color,e.pts);!n&&t._input.textfont&&(n=p.castOption(t._input.textfont.color,e.pts));var a=p.castOption(t.insidetextfont.family,e.pts)||p.castOption(t.textfont.family,e.pts)||r.family,i=p.castOption(t.insidetextfont.size,e.pts)||p.castOption(t.textfont.size,e.pts)||r.size;return{color:n||o.contrast(e.color),family:a,size:i}}function y(t,e){for(var r,n,a=0;ae&&e>n||r=-4;m-=2)y(Math.PI*m,"tan");for(m=4;m>=-4;m-=2)y(Math.PI*(m+1),"tan")}if(h||p){for(m=4;m>=-4;m-=2)y(Math.PI*(m+1.5),"rad");for(m=4;m>=-4;m-=2)y(Math.PI*(m+.5),"rad")}}if(g||d||h){if((n={scale:l*c*2/a,rCenter:1-l,rotate:0}).textPosAngle=(e.startangle+e.stopangle)/2,n.scale>=1)return n;v.push(n)}(d||p)&&((n=b(t,c,s,i,o)).textPosAngle=(e.startangle+e.stopangle)/2,v.push(n)),(d||f)&&((n=_(t,c,s,i,o)).textPosAngle=(e.startangle+e.stopangle)/2,v.push(n));for(var x=0,w=0,k=0;k=1)break}return v[x]}function b(t,e,r,n,a){var i=t.width/t.height,o=T(i,n,e,r);return{scale:2*o/t.height,rCenter:w(i,o/e),rotate:k(a)}}function _(t,e,r,n,a){var i=t.height/t.width,o=T(i,n,e,r);return{scale:2*o/t.width,rCenter:w(i,o/e),rotate:k(a+Math.PI/2)}}function w(t,e){return Math.cos(e)-t*e}function k(t){return(180/Math.PI*t+720)%180-90}function T(t,e,r,n){var a=t+1/(2*Math.tan(e));return r*Math.min(1/(Math.sqrt(a*a+.5)+a),n/(Math.sqrt(t*t+n/2)+t))}function M(t,e){return t.v!==e.vTotal||e.trace.hole?Math.min(1/(1+1/Math.sin(t.halfangle)),t.ring/2):1}function A(t,e){var r=e.pxmid[0],n=e.pxmid[1],a=t.width/2,i=t.height/2;return r<0&&(a*=-1),n<0&&(i*=-1),{scale:1,rCenter:1,rotate:0,x:a+Math.abs(i)*(a>0?1:-1)/2,y:i/(1+r*r/(n*n)),outside:!0}}function S(t,e){var r,n,a,i=t.trace,o={x:t.cx,y:t.cy},s={tx:0,ty:0};s.ty+=i.title.font.size,a=L(i),-1!==i.title.position.indexOf("top")?(o.y-=(1+a)*t.r,s.ty-=t.titleBox.height):-1!==i.title.position.indexOf("bottom")&&(o.y+=(1+a)*t.r);var l,c,u=(l=t.r,c=t.trace.aspectratio,l/(void 0===c?1:c)),h=e.w*(i.domain.x[1]-i.domain.x[0])/2;return-1!==i.title.position.indexOf("left")?(h+=u,o.x-=(1+a)*u,s.tx+=t.titleBox.width/2):-1!==i.title.position.indexOf("center")?h*=2:-1!==i.title.position.indexOf("right")&&(h+=u,o.x+=(1+a)*u,s.tx-=t.titleBox.width/2),r=h/t.titleBox.width,n=E(t,e)/t.titleBox.height,{x:o.x,y:o.y,scale:Math.min(r,n),tx:s.tx,ty:s.ty}}function E(t,e){var r=t.trace,n=e.h*(r.domain.y[1]-r.domain.y[0]);return Math.min(t.titleBox.height,n/2)}function L(t){var e,r=t.pull;if(!r)return 0;if(Array.isArray(r))for(r=0,e=0;er&&(r=t.pull[e]);return r}function C(t,e){for(var r=[],n=0;n1?(c=r.r,u=c/a.aspectratio):(u=r.r,c=u*a.aspectratio),c*=(1+a.baseratio)/2,l=c*u}o=Math.min(o,l/r.vTotal)}for(n=0;n")}if(i){var x=l.castOption(a,e.i,"texttemplate");if(x){var b=function(t){return{label:t.label,value:t.v,valueLabel:p.formatPieValue(t.v,n.separators),percent:t.v/r.vTotal,percentLabel:p.formatPiePercent(t.v/r.vTotal,n.separators),color:t.color,text:t.text,customdata:l.castOption(a,t.i,"customdata")}}(e),_=p.getFirstFilled(a.text,e.pts);(g(_)||""===_)&&(b.text=_),e.text=l.texttemplateString(x,b,t._fullLayout._d3locale,b,a._meta||{})}else e.text=""}}function z(t,e){var r=t.rotate,n=t.scale;n>1&&(n=1);var a=r*Math.PI/180,i=Math.cos(a),o=Math.sin(a),s=(e.left+e.right)/2,l=(e.top+e.bottom)/2;t.textX=s*i-l*o,t.textY=s*o+l*i,t.noCenter=!0}e.exports={plot:function(t,e){var r=t._fullLayout,i=r._size;f("pie",r),y(e,t),C(e,i);var u=l.makeTraceGroups(r._pielayer,e,"trace").each(function(e){var u=n.select(this),f=e[0],d=f.trace;!function(t){var e,r,n,a=t[0],i=a.r,o=a.trace,s=o.rotation*Math.PI/180,l=2*Math.PI/a.vTotal,c="px0",u="px1";if("counterclockwise"===o.direction){for(e=0;ea.vTotal/2?1:0,r.halfangle=Math.PI*Math.min(r.v/a.vTotal,.5),r.ring=1-o.hole,r.rInscribed=M(r,a))}(e),u.attr("stroke-linejoin","round"),u.each(function(){var g=n.select(this).selectAll("g.slice").data(e);g.enter().append("g").classed("slice",!0),g.exit().remove();var y=[[[],[]],[[],[]]],b=!1;g.each(function(a,i){if(a.hidden)n.select(this).selectAll("path,g").remove();else{a.pointNumber=a.i,a.curveNumber=d.index,y[a.pxmid[1]<0?0:1][a.pxmid[0]<0?0:1].push(a);var o=f.cx,u=f.cy,g=n.select(this),_=g.selectAll("path.surface").data([a]);if(_.enter().append("path").classed("surface",!0).style({"pointer-events":"all"}),g.call(v,t,e),d.pull){var w=+p.castOption(d.pull,a.pts)||0;w>0&&(o+=w*a.pxmid[0],u+=w*a.pxmid[1])}a.cxFinal=o,a.cyFinal=u;var k=d.hole;if(a.v===f.vTotal){var T="M"+(o+a.px0[0])+","+(u+a.px0[1])+C(a.px0,a.pxmid,!0,1)+C(a.pxmid,a.px0,!0,1)+"Z";k?_.attr("d","M"+(o+k*a.px0[0])+","+(u+k*a.px0[1])+C(a.px0,a.pxmid,!1,k)+C(a.pxmid,a.px0,!1,k)+"Z"+T):_.attr("d",T)}else{var M=C(a.px0,a.px1,!0,1);if(k){var S=1-k;_.attr("d","M"+(o+k*a.px1[0])+","+(u+k*a.px1[1])+C(a.px1,a.px0,!1,k)+"l"+S*a.px0[0]+","+S*a.px0[1]+M+"Z")}else _.attr("d","M"+o+","+u+"l"+a.px0[0]+","+a.px0[1]+M+"Z")}O(t,a,f);var E=p.castOption(d.textposition,a.pts),L=g.selectAll("g.slicetext").data(a.text&&"none"!==E?[0]:[]);L.enter().append("g").classed("slicetext",!0),L.exit().remove(),L.each(function(){var g=l.ensureSingle(n.select(this),"text","",function(t){t.attr("data-notex",1)}),v=l.ensureUniformFontSize(t,"outside"===E?function(t,e,r){var n=p.castOption(t.outsidetextfont.color,e.pts)||p.castOption(t.textfont.color,e.pts)||r.color,a=p.castOption(t.outsidetextfont.family,e.pts)||p.castOption(t.textfont.family,e.pts)||r.family,i=p.castOption(t.outsidetextfont.size,e.pts)||p.castOption(t.textfont.size,e.pts)||r.size;return{color:n,family:a,size:i}}(d,a,r.font):m(d,a,r.font));g.text(a.text).attr({class:"slicetext",transform:"","text-anchor":"middle"}).call(s.font,v).call(c.convertToTspans,t);var y,_=s.bBox(g.node());if("outside"===E)y=A(_,a);else if(y=x(_,a,f),"auto"===E&&y.scale<1){var w=l.ensureUniformFontSize(t,d.outsidetextfont);g.call(s.font,w),y=A(_=s.bBox(g.node()),a)}var k=y.textPosAngle,T=void 0===k?a.pxmid:P(f.r,k);if(y.targetX=o+T[0]*y.rCenter+(y.x||0),y.targetY=u+T[1]*y.rCenter+(y.y||0),z(y,_),y.outside){var M=y.targetY;a.yLabelMin=M-_.height/2,a.yLabelMid=M,a.yLabelMax=M+_.height/2,a.labelExtraX=0,a.labelExtraY=0,b=!0}y.fontSize=v.size,h(d.type,y,r),e[i].transform=y,g.attr("transform",l.getTextTransform(y))})}function C(t,e,r,n){var i=n*(e[0]-t[0]),o=n*(e[1]-t[1]);return"a"+n*f.r+","+n*f.r+" 0 "+a.largeArc+(r?" 1 ":" 0 ")+i+","+o}});var _=n.select(this).selectAll("g.titletext").data(d.title.text?[0]:[]);if(_.enter().append("g").classed("titletext",!0),_.exit().remove(),_.each(function(){var e,r=l.ensureSingle(n.select(this),"text","",function(t){t.attr("data-notex",1)}),a=d.title.text;d._meta&&(a=l.templateString(a,d._meta)),r.text(a).attr({class:"titletext",transform:"","text-anchor":"middle"}).call(s.font,d.title.font).call(c.convertToTspans,t),e="middle center"===d.title.position?function(t){var e=Math.sqrt(t.titleBox.width*t.titleBox.width+t.titleBox.height*t.titleBox.height);return{x:t.cx,y:t.cy,scale:t.trace.hole*t.r*2/e,tx:0,ty:-t.titleBox.height/2+t.trace.title.font.size}}(f):S(f,i),r.attr("transform","translate("+e.x+","+e.y+")"+(e.scale<1?"scale("+e.scale+")":"")+"translate("+e.tx+","+e.ty+")")}),b&&function(t,e){var r,n,a,i,o,s,l,c,u,h,f,d,g;function v(t,e){return t.pxmid[1]-e.pxmid[1]}function m(t,e){return e.pxmid[1]-t.pxmid[1]}function y(t,r){r||(r={});var a,c,u,f,d,g,v=r.labelExtraY+(n?r.yLabelMax:r.yLabelMin),m=n?t.yLabelMin:t.yLabelMax,y=n?t.yLabelMax:t.yLabelMin,x=t.cyFinal+o(t.px0[1],t.px1[1]),b=v-m;if(b*l>0&&(t.labelExtraY=b),Array.isArray(e.pull))for(c=0;c=(p.castOption(e.pull,u.pts)||0)||((t.pxmid[1]-u.pxmid[1])*l>0?(f=u.cyFinal+o(u.px0[1],u.px1[1]),(b=f-m-t.labelExtraY)*l>0&&(t.labelExtraY+=b)):(y+t.labelExtraY-x)*l>0&&(a=3*s*Math.abs(c-h.indexOf(t)),d=u.cxFinal+i(u.px0[0],u.px1[0]),(g=d+a-(t.cxFinal+t.pxmid[0])-t.labelExtraX)*s>0&&(t.labelExtraX+=g)))}for(n=0;n<2;n++)for(a=n?v:m,o=n?Math.max:Math.min,l=n?1:-1,r=0;r<2;r++){for(i=r?Math.max:Math.min,s=r?1:-1,(c=t[n][r]).sort(a),u=t[1-n][r],h=u.concat(c),d=[],f=0;fMath.abs(f)?c+="l"+f*t.pxmid[0]/t.pxmid[1]+","+f+"H"+(i+t.labelExtraX+u):c+="l"+t.labelExtraX+","+h+"v"+(f-h)+"h"+u}else c+="V"+(t.yLabelMid+t.labelExtraY)+"h"+u;l.ensureSingle(r,"path","textline").call(o.stroke,e.outsidetextfont.color).attr({"stroke-width":Math.min(2,e.outsidetextfont.size/8),d:c,fill:"none"})}else r.select("path.textline").remove()})}(g,d),b&&d.automargin){var w=s.bBox(u.node()),k=d.domain,T=i.w*(k.x[1]-k.x[0]),M=i.h*(k.y[1]-k.y[0]),E=(.5*T-f.r)/i.w,L=(.5*M-f.r)/i.h;a.autoMargin(t,"pie."+d.uid+".automargin",{xl:k.x[0]-E,xr:k.x[1]+E,yb:k.y[0]-L,yt:k.y[1]+L,l:Math.max(f.cx-f.r-w.left,0),r:Math.max(w.right-(f.cx+f.r),0),b:Math.max(w.bottom-(f.cy+f.r),0),t:Math.max(f.cy-f.r-w.top,0),pad:5})}})});setTimeout(function(){u.selectAll("tspan").each(function(){var t=n.select(this);t.attr("dy")&&t.attr("dy",t.attr("dy"))})},0)},formatSliceLabel:O,transformInsideText:x,determineInsideTextFont:m,positionTitleOutside:S,prerenderTitles:y,layoutAreas:C,attachFxHandlers:v,computeTransform:z}},{"../../components/color":592,"../../components/drawing":613,"../../components/fx":630,"../../lib":717,"../../lib/svg_text_utils":741,"../../plots/plots":826,"../bar/uniform_text":872,"./event_data":1098,"./helpers":1099,d3:165}],1104:[function(t,e,r){"use strict";var n=t("d3"),a=t("./style_one"),i=t("../bar/uniform_text").resizeText;e.exports=function(t){var e=t._fullLayout._pielayer.selectAll(".trace");i(t,e,"pie"),e.each(function(t){var e=t[0].trace,r=n.select(this);r.style({opacity:e.opacity}),r.selectAll("path.surface").each(function(t){n.select(this).call(a,t,e)})})}},{"../bar/uniform_text":872,"./style_one":1105,d3:165}],1105:[function(t,e,r){"use strict";var n=t("../../components/color"),a=t("./helpers").castOption;e.exports=function(t,e,r){var i=r.marker.line,o=a(i.color,e.pts)||n.defaultLine,s=a(i.width,e.pts)||0;t.style("stroke-width",s).call(n.fill,e.color).call(n.stroke,o)}},{"../../components/color":592,"./helpers":1099}],1106:[function(t,e,r){"use strict";var n=t("../scatter/attributes");e.exports={x:n.x,y:n.y,xy:{valType:"data_array",editType:"calc"},indices:{valType:"data_array",editType:"calc"},xbounds:{valType:"data_array",editType:"calc"},ybounds:{valType:"data_array",editType:"calc"},text:n.text,marker:{color:{valType:"color",arrayOk:!1,editType:"calc"},opacity:{valType:"number",min:0,max:1,dflt:1,arrayOk:!1,editType:"calc"},blend:{valType:"boolean",dflt:null,editType:"calc"},sizemin:{valType:"number",min:.1,max:2,dflt:.5,editType:"calc"},sizemax:{valType:"number",min:.1,dflt:20,editType:"calc"},border:{color:{valType:"color",arrayOk:!1,editType:"calc"},arearatio:{valType:"number",min:0,max:1,dflt:0,editType:"calc"},editType:"calc"},editType:"calc"},transforms:void 0}},{"../scatter/attributes":1120}],1107:[function(t,e,r){"use strict";var n=t("gl-pointcloud2d"),a=t("../../lib/str2rgbarray"),i=t("../../plots/cartesian/autorange").findExtremes,o=t("../scatter/get_trace_color");function s(t,e){this.scene=t,this.uid=e,this.type="pointcloud",this.pickXData=[],this.pickYData=[],this.xData=[],this.yData=[],this.textLabels=[],this.color="rgb(0, 0, 0)",this.name="",this.hoverinfo="all",this.idToIndex=new Int32Array(0),this.bounds=[0,0,0,0],this.pointcloudOptions={positions:new Float32Array(0),idToIndex:this.idToIndex,sizemin:.5,sizemax:12,color:[0,0,0,1],areaRatio:1,borderColor:[0,0,0,1]},this.pointcloud=n(t.glplot,this.pointcloudOptions),this.pointcloud._trace=this}var l=s.prototype;l.handlePick=function(t){var e=this.idToIndex[t.pointId];return{trace:this,dataCoord:t.dataCoord,traceCoord:this.pickXYData?[this.pickXYData[2*e],this.pickXYData[2*e+1]]:[this.pickXData[e],this.pickYData[e]],textLabel:Array.isArray(this.textLabels)?this.textLabels[e]:this.textLabels,color:this.color,name:this.name,pointIndex:e,hoverinfo:this.hoverinfo}},l.update=function(t){this.index=t.index,this.textLabels=t.text,this.name=t.name,this.hoverinfo=t.hoverinfo,this.bounds=[1/0,1/0,-1/0,-1/0],this.updateFast(t),this.color=o(t,{})},l.updateFast=function(t){var e,r,n,o,s,l,c=this.xData=this.pickXData=t.x,u=this.yData=this.pickYData=t.y,h=this.pickXYData=t.xy,f=t.xbounds&&t.ybounds,p=t.indices,d=this.bounds;if(h){if(n=h,e=h.length>>>1,f)d[0]=t.xbounds[0],d[2]=t.xbounds[1],d[1]=t.ybounds[0],d[3]=t.ybounds[1];else for(l=0;ld[2]&&(d[2]=o),sd[3]&&(d[3]=s);if(p)r=p;else for(r=new Int32Array(e),l=0;ld[2]&&(d[2]=o),sd[3]&&(d[3]=s);this.idToIndex=r,this.pointcloudOptions.idToIndex=r,this.pointcloudOptions.positions=n;var g=a(t.marker.color),v=a(t.marker.border.color),m=t.opacity*t.marker.opacity;g[3]*=m,this.pointcloudOptions.color=g;var y=t.marker.blend;if(null===y){y=c.length<100||u.length<100}this.pointcloudOptions.blend=y,v[3]*=m,this.pointcloudOptions.borderColor=v;var x=t.marker.sizemin,b=Math.max(t.marker.sizemax,t.marker.sizemin);this.pointcloudOptions.sizeMin=x,this.pointcloudOptions.sizeMax=b,this.pointcloudOptions.areaRatio=t.marker.border.arearatio,this.pointcloud.update(this.pointcloudOptions);var _=this.scene.xaxis,w=this.scene.yaxis,k=b/2||.5;t._extremes[_._id]=i(_,[d[0],d[2]],{ppad:k}),t._extremes[w._id]=i(w,[d[1],d[3]],{ppad:k})},l.dispose=function(){this.pointcloud.dispose()},e.exports=function(t,e){var r=new s(t,e.uid);return r.update(e),r}},{"../../lib/str2rgbarray":740,"../../plots/cartesian/autorange":764,"../scatter/get_trace_color":1130,"gl-pointcloud2d":295}],1108:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("./attributes");e.exports=function(t,e,r){function i(r,i){return n.coerce(t,e,a,r,i)}i("x"),i("y"),i("xbounds"),i("ybounds"),t.xy&&t.xy instanceof Float32Array&&(e.xy=t.xy),t.indices&&t.indices instanceof Int32Array&&(e.indices=t.indices),i("text"),i("marker.color",r),i("marker.opacity"),i("marker.blend"),i("marker.sizemin"),i("marker.sizemax"),i("marker.border.color",r),i("marker.border.arearatio"),e._length=null}},{"../../lib":717,"./attributes":1106}],1109:[function(t,e,r){"use strict";e.exports={attributes:t("./attributes"),supplyDefaults:t("./defaults"),calc:t("../scatter3d/calc"),plot:t("./convert"),moduleType:"trace",name:"pointcloud",basePlotModule:t("../../plots/gl2d"),categories:["gl","gl2d","showLegend"],meta:{}}},{"../../plots/gl2d":803,"../scatter3d/calc":1148,"./attributes":1106,"./convert":1107,"./defaults":1108}],1110:[function(t,e,r){"use strict";var n=t("../../plots/font_attributes"),a=t("../../plots/attributes"),i=t("../../components/color/attributes"),o=t("../../components/fx/attributes"),s=t("../../plots/domain").attributes,l=t("../../plots/template_attributes").hovertemplateAttrs,c=t("../../components/colorscale/attributes"),u=t("../../plot_api/plot_template").templatedArray,h=t("../../lib/extend").extendFlat,f=t("../../plot_api/edit_types").overrideAll;t("../../constants/docs").FORMAT_LINK;(e.exports=f({hoverinfo:h({},a.hoverinfo,{flags:[],arrayOk:!1}),hoverlabel:o.hoverlabel,domain:s({name:"sankey",trace:!0}),orientation:{valType:"enumerated",values:["v","h"],dflt:"h"},valueformat:{valType:"string",dflt:".3s"},valuesuffix:{valType:"string",dflt:""},arrangement:{valType:"enumerated",values:["snap","perpendicular","freeform","fixed"],dflt:"snap"},textfont:n({}),node:{label:{valType:"data_array",dflt:[]},groups:{valType:"info_array",impliedEdits:{x:[],y:[]},dimensions:2,freeLength:!0,dflt:[],items:{valType:"number",editType:"calc"}},x:{valType:"data_array",dflt:[]},y:{valType:"data_array",dflt:[]},color:{valType:"color",arrayOk:!0},line:{color:{valType:"color",dflt:i.defaultLine,arrayOk:!0},width:{valType:"number",min:0,dflt:.5,arrayOk:!0}},pad:{valType:"number",arrayOk:!1,min:0,dflt:20},thickness:{valType:"number",arrayOk:!1,min:1,dflt:20},hoverinfo:{valType:"enumerated",values:["all","none","skip"],dflt:"all"},hoverlabel:o.hoverlabel,hovertemplate:l({},{keys:["value","label"]})},link:{label:{valType:"data_array",dflt:[]},color:{valType:"color",arrayOk:!0},line:{color:{valType:"color",dflt:i.defaultLine,arrayOk:!0},width:{valType:"number",min:0,dflt:0,arrayOk:!0}},source:{valType:"data_array",dflt:[]},target:{valType:"data_array",dflt:[]},value:{valType:"data_array",dflt:[]},hoverinfo:{valType:"enumerated",values:["all","none","skip"],dflt:"all"},hoverlabel:o.hoverlabel,hovertemplate:l({},{keys:["value","label"]}),colorscales:u("concentrationscales",{editType:"calc",label:{valType:"string",editType:"calc",dflt:""},cmax:{valType:"number",editType:"calc",dflt:1},cmin:{valType:"number",editType:"calc",dflt:0},colorscale:h(c().colorscale,{dflt:[[0,"white"],[1,"black"]]})})}},"calc","nested")).transforms=void 0},{"../../components/color/attributes":591,"../../components/colorscale/attributes":599,"../../components/fx/attributes":622,"../../constants/docs":688,"../../lib/extend":708,"../../plot_api/edit_types":748,"../../plot_api/plot_template":755,"../../plots/attributes":762,"../../plots/domain":790,"../../plots/font_attributes":791,"../../plots/template_attributes":841}],1111:[function(t,e,r){"use strict";var n=t("../../plot_api/edit_types").overrideAll,a=t("../../plots/get_data").getModuleCalcData,i=t("./plot"),o=t("../../components/fx/layout_attributes"),s=t("../../lib/setcursor"),l=t("../../components/dragelement"),c=t("../../plots/cartesian/select").prepSelect,u=t("../../lib"),h=t("../../registry");function f(t,e){var r=t._fullData[e],n=t._fullLayout,a=n.dragmode,i="pan"===n.dragmode?"move":"crosshair",o=r._bgRect;if("pan"!==a&&"zoom"!==a){s(o,i);var f={_id:"x",c2p:u.identity,_offset:r._sankey.translateX,_length:r._sankey.width},p={_id:"y",c2p:u.identity,_offset:r._sankey.translateY,_length:r._sankey.height},d={gd:t,element:o.node(),plotinfo:{id:e,xaxis:f,yaxis:p,fillRangeItems:u.noop},subplot:e,xaxes:[f],yaxes:[p],doneFnCompleted:function(r){var n,a=t._fullData[e],i=a.node.groups.slice(),o=[];function s(t){for(var e=a._sankey.graph.nodes,r=0;rm&&(m=i.source[e]),i.target[e]>m&&(m=i.target[e]);var y,x=m+1;t.node._count=x;var b=t.node.groups,_={};for(e=0;e0&&s(S,x)&&s(E,x)&&(!_.hasOwnProperty(S)||!_.hasOwnProperty(E)||_[S]!==_[E])){_.hasOwnProperty(E)&&(E=_[E]),_.hasOwnProperty(S)&&(S=_[S]),E=+E,h[S=+S]=h[E]=!0;var L="";i.label&&i.label[e]&&(L=i.label[e]);var C=null;L&&f.hasOwnProperty(L)&&(C=f[L]),c.push({pointNumber:e,label:L,color:u?i.color[e]:i.color,concentrationscale:C,source:S,target:E,value:+A}),M.source.push(S),M.target.push(E)}}var P=x+b.length,O=o(r.color),z=[];for(e=0;ex-1,childrenNodes:[],pointNumber:e,label:I,color:O?r.color[e]:r.color})}var D=!1;return function(t,e,r){for(var i=a.init2dArray(t,0),o=0;o1})}(P,M.source,M.target)&&(D=!0),{circular:D,links:c,nodes:z,groups:b,groupLookup:_}}e.exports=function(t,e){var r=c(e);return i({circular:r.circular,_nodes:r.nodes,_links:r.links,_groups:r.groups,_groupLookup:r.groupLookup})}},{"../../components/colorscale":604,"../../lib":717,"../../lib/gup":715,"strongly-connected-components":529}],1113:[function(t,e,r){"use strict";e.exports={nodeTextOffsetHorizontal:4,nodeTextOffsetVertical:3,nodePadAcross:10,sankeyIterations:50,forceIterations:5,forceTicksPerFrame:10,duration:500,ease:"linear",cn:{sankey:"sankey",sankeyLinks:"sankey-links",sankeyLink:"sankey-link",sankeyNodeSet:"sankey-node-set",sankeyNode:"sankey-node",nodeRect:"node-rect",nodeCapture:"node-capture",nodeCentered:"node-entered",nodeLabelGuide:"node-label-guide",nodeLabel:"node-label",nodeLabelTextPath:"node-label-text-path"}}},{}],1114:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("./attributes"),i=t("../../components/color"),o=t("tinycolor2"),s=t("../../plots/domain").defaults,l=t("../../components/fx/hoverlabel_defaults"),c=t("../../plot_api/plot_template"),u=t("../../plots/array_container_defaults");function h(t,e){function r(r,i){return n.coerce(t,e,a.link.colorscales,r,i)}r("label"),r("cmin"),r("cmax"),r("colorscale")}e.exports=function(t,e,r,f){function p(r,i){return n.coerce(t,e,a,r,i)}var d=n.extendDeep(f.hoverlabel,t.hoverlabel),g=t.node,v=c.newContainer(e,"node");function m(t,e){return n.coerce(g,v,a.node,t,e)}m("label"),m("groups"),m("x"),m("y"),m("pad"),m("thickness"),m("line.color"),m("line.width"),m("hoverinfo",t.hoverinfo),l(g,v,m,d),m("hovertemplate");var y=f.colorway;m("color",v.label.map(function(t,e){return i.addOpacity(function(t){return y[t%y.length]}(e),.8)}));var x=t.link||{},b=c.newContainer(e,"link");function _(t,e){return n.coerce(x,b,a.link,t,e)}_("label"),_("source"),_("target"),_("value"),_("line.color"),_("line.width"),_("hoverinfo",t.hoverinfo),l(x,b,_,d),_("hovertemplate");var w,k=o(f.paper_bgcolor).getLuminance()<.333?"rgba(255, 255, 255, 0.6)":"rgba(0, 0, 0, 0.2)";_("color",n.repeat(k,b.value.length)),u(x,b,{name:"colorscales",handleItemDefaults:h}),s(e,f,p),p("orientation"),p("valueformat"),p("valuesuffix"),v.x.length&&v.y.length&&(w="freeform"),p("arrangement",w),n.coerceFont(p,"textfont",n.extendFlat({},f.font)),e._length=null}},{"../../components/color":592,"../../components/fx/hoverlabel_defaults":629,"../../lib":717,"../../plot_api/plot_template":755,"../../plots/array_container_defaults":761,"../../plots/domain":790,"./attributes":1110,tinycolor2:536}],1115:[function(t,e,r){"use strict";e.exports={attributes:t("./attributes"),supplyDefaults:t("./defaults"),calc:t("./calc"),plot:t("./plot"),moduleType:"trace",name:"sankey",basePlotModule:t("./base_plot"),selectPoints:t("./select.js"),categories:["noOpacity"],meta:{}}},{"./attributes":1110,"./base_plot":1111,"./calc":1112,"./defaults":1114,"./plot":1116,"./select.js":1118}],1116:[function(t,e,r){"use strict";var n=t("d3"),a=t("./render"),i=t("../../components/fx"),o=t("../../components/color"),s=t("../../lib"),l=t("./constants").cn,c=s._;function u(t){return""!==t}function h(t,e){return t.filter(function(t){return t.key===e.traceId})}function f(t,e){n.select(t).select("path").style("fill-opacity",e),n.select(t).select("rect").style("fill-opacity",e)}function p(t){n.select(t).select("text.name").style("fill","black")}function d(t){return function(e){return-1!==t.node.sourceLinks.indexOf(e.link)||-1!==t.node.targetLinks.indexOf(e.link)}}function g(t){return function(e){return-1!==e.node.sourceLinks.indexOf(t.link)||-1!==e.node.targetLinks.indexOf(t.link)}}function v(t,e,r){e&&r&&h(r,e).selectAll("."+l.sankeyLink).filter(d(e)).call(y.bind(0,e,r,!1))}function m(t,e,r){e&&r&&h(r,e).selectAll("."+l.sankeyLink).filter(d(e)).call(x.bind(0,e,r,!1))}function y(t,e,r,n){var a=n.datum().link.label;n.style("fill-opacity",function(t){if(!t.link.concentrationscale)return.4}),a&&h(e,t).selectAll("."+l.sankeyLink).filter(function(t){return t.link.label===a}).style("fill-opacity",function(t){if(!t.link.concentrationscale)return.4}),r&&h(e,t).selectAll("."+l.sankeyNode).filter(g(t)).call(v)}function x(t,e,r,n){var a=n.datum().link.label;n.style("fill-opacity",function(t){return t.tinyColorAlpha}),a&&h(e,t).selectAll("."+l.sankeyLink).filter(function(t){return t.link.label===a}).style("fill-opacity",function(t){return t.tinyColorAlpha}),r&&h(e,t).selectAll(l.sankeyNode).filter(g(t)).call(m)}function b(t,e){var r=t.hoverlabel||{},n=s.nestedProperty(r,e).get();return!Array.isArray(n)&&n}e.exports=function(t,e){for(var r=t._fullLayout,s=r._paper,h=r._size,d=0;d"),color:b(s,"bgcolor")||o.addOpacity(d.color,1),borderColor:b(s,"bordercolor"),fontFamily:b(s,"font.family"),fontSize:b(s,"font.size"),fontColor:b(s,"font.color"),nameLength:b(s,"namelength"),textAlign:b(s,"align"),idealAlign:n.event.x"),color:b(o,"bgcolor")||a.tinyColorHue,borderColor:b(o,"bordercolor"),fontFamily:b(o,"font.family"),fontSize:b(o,"font.size"),fontColor:b(o,"font.color"),nameLength:b(o,"namelength"),textAlign:b(o,"align"),idealAlign:"left",hovertemplate:o.hovertemplate,hovertemplateLabels:m,eventData:[a.node]},{container:r._hoverlayer.node(),outerContainer:r._paper.node(),gd:t});f(y,.85),p(y)}}},unhover:function(e,a,o){!1!==t._fullLayout.hovermode&&(n.select(e).call(m,a,o),"skip"!==a.node.trace.node.hoverinfo&&(a.node.fullData=a.node.trace,t.emit("plotly_unhover",{event:n.event,points:[a.node]})),i.loneUnhover(r._hoverlayer.node()))},select:function(e,r,a){var o=r.node;o.originalEvent=n.event,t._hoverdata=[o],n.select(e).call(m,r,a),i.click(t,{target:!0})}}})}},{"../../components/color":592,"../../components/fx":630,"../../lib":717,"./constants":1113,"./render":1117,d3:165}],1117:[function(t,e,r){"use strict";var n=t("./constants"),a=t("d3"),i=t("tinycolor2"),o=t("../../components/color"),s=t("../../components/drawing"),l=t("@plotly/d3-sankey"),c=t("@plotly/d3-sankey-circular"),u=t("d3-force"),h=t("../../lib"),f=t("../../lib/gup"),p=f.keyFun,d=f.repeat,g=f.unwrap,v=t("d3-interpolate").interpolateNumber,m=t("../../registry");function y(){var t=.5;return function(e){if(e.link.circular)return r=e.link,n=r.width/2,a=r.circularPathData,"top"===r.circularLinkType?"M "+a.targetX+" "+(a.targetY+n)+" L"+a.rightInnerExtent+" "+(a.targetY+n)+"A"+(a.rightLargeArcRadius+n)+" "+(a.rightSmallArcRadius+n)+" 0 0 1 "+(a.rightFullExtent-n)+" "+(a.targetY-a.rightSmallArcRadius)+"L"+(a.rightFullExtent-n)+" "+a.verticalRightInnerExtent+"A"+(a.rightLargeArcRadius+n)+" "+(a.rightLargeArcRadius+n)+" 0 0 1 "+a.rightInnerExtent+" "+(a.verticalFullExtent-n)+"L"+a.leftInnerExtent+" "+(a.verticalFullExtent-n)+"A"+(a.leftLargeArcRadius+n)+" "+(a.leftLargeArcRadius+n)+" 0 0 1 "+(a.leftFullExtent+n)+" "+a.verticalLeftInnerExtent+"L"+(a.leftFullExtent+n)+" "+(a.sourceY-a.leftSmallArcRadius)+"A"+(a.leftLargeArcRadius+n)+" "+(a.leftSmallArcRadius+n)+" 0 0 1 "+a.leftInnerExtent+" "+(a.sourceY+n)+"L"+a.sourceX+" "+(a.sourceY+n)+"L"+a.sourceX+" "+(a.sourceY-n)+"L"+a.leftInnerExtent+" "+(a.sourceY-n)+"A"+(a.leftLargeArcRadius-n)+" "+(a.leftSmallArcRadius-n)+" 0 0 0 "+(a.leftFullExtent-n)+" "+(a.sourceY-a.leftSmallArcRadius)+"L"+(a.leftFullExtent-n)+" "+a.verticalLeftInnerExtent+"A"+(a.leftLargeArcRadius-n)+" "+(a.leftLargeArcRadius-n)+" 0 0 0 "+a.leftInnerExtent+" "+(a.verticalFullExtent+n)+"L"+a.rightInnerExtent+" "+(a.verticalFullExtent+n)+"A"+(a.rightLargeArcRadius-n)+" "+(a.rightLargeArcRadius-n)+" 0 0 0 "+(a.rightFullExtent+n)+" "+a.verticalRightInnerExtent+"L"+(a.rightFullExtent+n)+" "+(a.targetY-a.rightSmallArcRadius)+"A"+(a.rightLargeArcRadius-n)+" "+(a.rightSmallArcRadius-n)+" 0 0 0 "+a.rightInnerExtent+" "+(a.targetY-n)+"L"+a.targetX+" "+(a.targetY-n)+"Z":"M "+a.targetX+" "+(a.targetY-n)+" L"+a.rightInnerExtent+" "+(a.targetY-n)+"A"+(a.rightLargeArcRadius+n)+" "+(a.rightSmallArcRadius+n)+" 0 0 0 "+(a.rightFullExtent-n)+" "+(a.targetY+a.rightSmallArcRadius)+"L"+(a.rightFullExtent-n)+" "+a.verticalRightInnerExtent+"A"+(a.rightLargeArcRadius+n)+" "+(a.rightLargeArcRadius+n)+" 0 0 0 "+a.rightInnerExtent+" "+(a.verticalFullExtent+n)+"L"+a.leftInnerExtent+" "+(a.verticalFullExtent+n)+"A"+(a.leftLargeArcRadius+n)+" "+(a.leftLargeArcRadius+n)+" 0 0 0 "+(a.leftFullExtent+n)+" "+a.verticalLeftInnerExtent+"L"+(a.leftFullExtent+n)+" "+(a.sourceY+a.leftSmallArcRadius)+"A"+(a.leftLargeArcRadius+n)+" "+(a.leftSmallArcRadius+n)+" 0 0 0 "+a.leftInnerExtent+" "+(a.sourceY-n)+"L"+a.sourceX+" "+(a.sourceY-n)+"L"+a.sourceX+" "+(a.sourceY+n)+"L"+a.leftInnerExtent+" "+(a.sourceY+n)+"A"+(a.leftLargeArcRadius-n)+" "+(a.leftSmallArcRadius-n)+" 0 0 1 "+(a.leftFullExtent-n)+" "+(a.sourceY+a.leftSmallArcRadius)+"L"+(a.leftFullExtent-n)+" "+a.verticalLeftInnerExtent+"A"+(a.leftLargeArcRadius-n)+" "+(a.leftLargeArcRadius-n)+" 0 0 1 "+a.leftInnerExtent+" "+(a.verticalFullExtent-n)+"L"+a.rightInnerExtent+" "+(a.verticalFullExtent-n)+"A"+(a.rightLargeArcRadius-n)+" "+(a.rightLargeArcRadius-n)+" 0 0 1 "+(a.rightFullExtent+n)+" "+a.verticalRightInnerExtent+"L"+(a.rightFullExtent+n)+" "+(a.targetY+a.rightSmallArcRadius)+"A"+(a.rightLargeArcRadius-n)+" "+(a.rightSmallArcRadius-n)+" 0 0 1 "+a.rightInnerExtent+" "+(a.targetY+n)+"L"+a.targetX+" "+(a.targetY+n)+"Z";var r,n,a,i=e.link.source.x1,o=e.link.target.x0,s=v(i,o),l=s(t),c=s(1-t),u=e.link.y0-e.link.width/2,h=e.link.y0+e.link.width/2,f=e.link.y1-e.link.width/2,p=e.link.y1+e.link.width/2;return"M"+i+","+u+"C"+l+","+u+" "+c+","+f+" "+o+","+f+"L"+o+","+p+"C"+c+","+p+" "+l+","+h+" "+i+","+h+"Z"}}function x(t){t.attr("transform",function(t){return"translate("+t.node.x0.toFixed(3)+", "+t.node.y0.toFixed(3)+")"})}function b(t){t.call(x)}function _(t,e){t.call(b),e.attr("d",y())}function w(t){t.attr("width",function(t){return t.node.x1-t.node.x0}).attr("height",function(t){return t.visibleHeight})}function k(t){return t.link.width>1||t.linkLineWidth>0}function T(t){return"translate("+t.translateX+","+t.translateY+")"+(t.horizontal?"matrix(1 0 0 1 0 0)":"matrix(0 1 1 0 0 0)")}function M(t){return"translate("+(t.horizontal?0:t.labelY)+" "+(t.horizontal?t.labelY:0)+")"}function A(t){return a.svg.line()([[t.horizontal?t.left?-t.sizeAcross:t.visibleWidth+n.nodeTextOffsetHorizontal:n.nodeTextOffsetHorizontal,0],[t.horizontal?t.left?-n.nodeTextOffsetHorizontal:t.sizeAcross:t.visibleHeight-n.nodeTextOffsetHorizontal,0]])}function S(t){return t.horizontal?"matrix(1 0 0 1 0 0)":"matrix(0 1 1 0 0 0)"}function E(t){return t.horizontal?"scale(1 1)":"scale(-1 1)"}function L(t){return t.darkBackground&&!t.horizontal?"rgb(255,255,255)":"rgb(0,0,0)"}function C(t){return t.horizontal&&t.left?"100%":"0%"}function P(t,e,r){t.on(".basic",null).on("mouseover.basic",function(t){t.interactionState.dragInProgress||t.partOfGroup||(r.hover(this,t,e),t.interactionState.hovered=[this,t])}).on("mousemove.basic",function(t){t.interactionState.dragInProgress||t.partOfGroup||(r.follow(this,t),t.interactionState.hovered=[this,t])}).on("mouseout.basic",function(t){t.interactionState.dragInProgress||t.partOfGroup||(r.unhover(this,t,e),t.interactionState.hovered=!1)}).on("click.basic",function(t){t.interactionState.hovered&&(r.unhover(this,t,e),t.interactionState.hovered=!1),t.interactionState.dragInProgress||t.partOfGroup||r.select(this,t,e)})}function O(t,e,r,i){var o=a.behavior.drag().origin(function(t){return{x:t.node.x0+t.visibleWidth/2,y:t.node.y0+t.visibleHeight/2}}).on("dragstart",function(a){if("fixed"!==a.arrangement&&(h.ensureSingle(i._fullLayout._infolayer,"g","dragcover",function(t){i._fullLayout._dragCover=t}),h.raiseToTop(this),a.interactionState.dragInProgress=a.node,I(a.node),a.interactionState.hovered&&(r.nodeEvents.unhover.apply(0,a.interactionState.hovered),a.interactionState.hovered=!1),"snap"===a.arrangement)){var o=a.traceId+"|"+a.key;a.forceLayouts[o]?a.forceLayouts[o].alpha(1):function(t,e,r,a){!function(t){for(var e=0;e0&&a.forceLayouts[e].alpha(0)}}(0,e,i,r)).stop()}(0,o,a),function(t,e,r,a,i){window.requestAnimationFrame(function o(){var s;for(s=0;s0)window.requestAnimationFrame(o);else{var c=r.node.originalX;r.node.x0=c-r.visibleWidth/2,r.node.x1=c+r.visibleWidth/2,z(r,i)}})}(t,e,a,o,i)}}).on("drag",function(r){if("fixed"!==r.arrangement){var n=a.event.x,i=a.event.y;"snap"===r.arrangement?(r.node.x0=n-r.visibleWidth/2,r.node.x1=n+r.visibleWidth/2,r.node.y0=i-r.visibleHeight/2,r.node.y1=i+r.visibleHeight/2):("freeform"===r.arrangement&&(r.node.x0=n-r.visibleWidth/2,r.node.x1=n+r.visibleWidth/2),i=Math.max(0,Math.min(r.size-r.visibleHeight/2,i)),r.node.y0=i-r.visibleHeight/2,r.node.y1=i+r.visibleHeight/2),I(r.node),"snap"!==r.arrangement&&(r.sankey.update(r.graph),_(t.filter(D(r)),e))}}).on("dragend",function(t){if("fixed"!==t.arrangement){t.interactionState.dragInProgress=!1;for(var e=0;e=a||(r=a-e.y0)>1e-6&&(e.y0+=r,e.y1+=r),a=e.y1+p})}(function(t){var e,r,n=t.map(function(t,e){return{x0:t.x0,index:e}}).sort(function(t,e){return t.x0-e.x0}),a=[],i=-1,o=-1/0;for(_=0;_o+d&&(i+=1,e=s.x0),o=s.x0,a[i]||(a[i]=[]),a[i].push(s),r=e-s.x0,s.x0+=r,s.x1+=r}return a}(y=T.nodes)),a.update(T)}return{circular:b,key:r,trace:s,guid:h.randstr(),horizontal:f,width:v,height:m,nodePad:s.node.pad,nodeLineColor:s.node.line.color,nodeLineWidth:s.node.line.width,linkLineColor:s.link.line.color,linkLineWidth:s.link.line.width,valueFormat:s.valueformat,valueSuffix:s.valuesuffix,textFont:s.textfont,translateX:u.x[0]*t.width+t.margin.l,translateY:t.height-u.y[1]*t.height+t.margin.t,dragParallel:f?m:v,dragPerpendicular:f?v:m,arrangement:s.arrangement,sankey:a,graph:T,forceLayouts:{},interactionState:{dragInProgress:!1,hovered:!1}}}.bind(null,u)),_=e.selectAll("."+n.cn.sankey).data(b,p);_.exit().remove(),_.enter().append("g").classed(n.cn.sankey,!0).style("box-sizing","content-box").style("position","absolute").style("left",0).style("shape-rendering","geometricPrecision").style("pointer-events","auto").attr("transform",T),_.each(function(e,r){t._fullData[r]._sankey=e;var n="bgsankey-"+e.trace.uid+"-"+r;h.ensureSingle(t._fullLayout._draggers,"rect",n),t._fullData[r]._bgRect=a.select("."+n),t._fullData[r]._bgRect.style("pointer-events","all").attr("width",e.width).attr("height",e.height).attr("x",e.translateX).attr("y",e.translateY).classed("bgsankey",!0).style({fill:"transparent","stroke-width":0})}),_.transition().ease(n.ease).duration(n.duration).attr("transform",T);var z=_.selectAll("."+n.cn.sankeyLinks).data(d,p);z.enter().append("g").classed(n.cn.sankeyLinks,!0).style("fill","none");var I=z.selectAll("."+n.cn.sankeyLink).data(function(t){return t.graph.links.filter(function(t){return t.value}).map(function(t,e,r){var n=i(e.color),a=e.source.label+"|"+e.target.label+"__"+r;return e.trace=t.trace,e.curveNumber=t.trace.index,{circular:t.circular,key:a,traceId:t.key,pointNumber:e.pointNumber,link:e,tinyColorHue:o.tinyRGB(n),tinyColorAlpha:n.getAlpha(),linkPath:y,linkLineColor:t.linkLineColor,linkLineWidth:t.linkLineWidth,valueFormat:t.valueFormat,valueSuffix:t.valueSuffix,sankey:t.sankey,parent:t,interactionState:t.interactionState,flow:e.flow}}.bind(null,t))},p);I.enter().append("path").classed(n.cn.sankeyLink,!0).call(P,_,f.linkEvents),I.style("stroke",function(t){return k(t)?o.tinyRGB(i(t.linkLineColor)):t.tinyColorHue}).style("stroke-opacity",function(t){return k(t)?o.opacity(t.linkLineColor):t.tinyColorAlpha}).style("fill",function(t){return t.tinyColorHue}).style("fill-opacity",function(t){return t.tinyColorAlpha}).style("stroke-width",function(t){return k(t)?t.linkLineWidth:1}).attr("d",y()),I.style("opacity",function(){return t._context.staticPlot||v||m?1:0}).transition().ease(n.ease).duration(n.duration).style("opacity",1),I.exit().transition().ease(n.ease).duration(n.duration).style("opacity",0).remove();var D=_.selectAll("."+n.cn.sankeyNodeSet).data(d,p);D.enter().append("g").classed(n.cn.sankeyNodeSet,!0),D.style("cursor",function(t){switch(t.arrangement){case"fixed":return"default";case"perpendicular":return"ns-resize";default:return"move"}});var R=D.selectAll("."+n.cn.sankeyNode).data(function(t){var e=t.graph.nodes;return function(t){var e,r=[];for(e=0;e5?t.node.label:""}).attr("text-anchor",function(t){return t.horizontal&&t.left?"end":"start"}),U.transition().ease(n.ease).duration(n.duration).attr("startOffset",C).style("fill",L)}},{"../../components/color":592,"../../components/drawing":613,"../../lib":717,"../../lib/gup":715,"../../registry":846,"./constants":1113,"@plotly/d3-sankey":56,"@plotly/d3-sankey-circular":55,d3:165,"d3-force":158,"d3-interpolate":160,tinycolor2:536}],1118:[function(t,e,r){"use strict";e.exports=function(t,e){for(var r=[],n=t.cd[0].trace,a=n._sankey.graph.nodes,i=0;is&&M[v].gap;)v--;for(y=M[v].s,d=M.length-1;d>v;d--)M[d].s=y;for(;sA[u]&&u=0;a--){var i=t[a];if("scatter"===i.type&&i.xaxis===r.xaxis&&i.yaxis===r.yaxis){i.opacity=void 0;break}}}}}},{}],1127:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("../../registry"),i=t("./attributes"),o=t("./constants"),s=t("./subtypes"),l=t("./xy_defaults"),c=t("./stack_defaults"),u=t("./marker_defaults"),h=t("./line_defaults"),f=t("./line_shape_defaults"),p=t("./text_defaults"),d=t("./fillcolor_defaults");e.exports=function(t,e,r,g){function v(r,a){return n.coerce(t,e,i,r,a)}var m=l(t,e,g,v);if(m||(e.visible=!1),e.visible){var y=c(t,e,g,v),x=!y&&mG!=(F=O[C][1])>=G&&(I=O[C-1][0],D=O[C][0],F-R&&(z=I+(D-I)*(G-R)/(F-R),V=Math.min(V,z),U=Math.max(U,z)));V=Math.max(V,0),U=Math.min(U,f._length);var Y=s.defaultLine;return s.opacity(h.fillcolor)?Y=h.fillcolor:s.opacity((h.line||{}).color)&&(Y=h.line.color),n.extendFlat(t,{distance:t.maxHoverDistance,x0:V,x1:U,y0:G,y1:G,color:Y,hovertemplate:!1}),delete t.index,h.text&&!Array.isArray(h.text)?t.text=String(h.text):t.text=h.name,[t]}}}},{"../../components/color":592,"../../components/fx":630,"../../lib":717,"../../registry":846,"./get_trace_color":1130}],1132:[function(t,e,r){"use strict";var n=t("./subtypes");e.exports={hasLines:n.hasLines,hasMarkers:n.hasMarkers,hasText:n.hasText,isBubble:n.isBubble,attributes:t("./attributes"),supplyDefaults:t("./defaults"),crossTraceDefaults:t("./cross_trace_defaults"),calc:t("./calc").calc,crossTraceCalc:t("./cross_trace_calc"),arraysToCalcdata:t("./arrays_to_calcdata"),plot:t("./plot"),colorbar:t("./marker_colorbar"),formatLabels:t("./format_labels"),style:t("./style").style,styleOnSelect:t("./style").styleOnSelect,hoverPoints:t("./hover"),selectPoints:t("./select"),animatable:!0,moduleType:"trace",name:"scatter",basePlotModule:t("../../plots/cartesian"),categories:["cartesian","svg","symbols","errorBarsOK","showLegend","scatter-like","zoomScale"],meta:{}}},{"../../plots/cartesian":776,"./arrays_to_calcdata":1119,"./attributes":1120,"./calc":1121,"./cross_trace_calc":1125,"./cross_trace_defaults":1126,"./defaults":1127,"./format_labels":1129,"./hover":1131,"./marker_colorbar":1138,"./plot":1140,"./select":1141,"./style":1143,"./subtypes":1144}],1133:[function(t,e,r){"use strict";var n=t("../../lib").isArrayOrTypedArray,a=t("../../components/colorscale/helpers").hasColorscale,i=t("../../components/colorscale/defaults");e.exports=function(t,e,r,o,s,l){var c=(t.marker||{}).color;(s("line.color",r),a(t,"line"))?i(t,e,o,s,{prefix:"line.",cLetter:"c"}):s("line.color",!n(c)&&c||r);s("line.width"),(l||{}).noDash||s("line.dash")}},{"../../components/colorscale/defaults":602,"../../components/colorscale/helpers":603,"../../lib":717}],1134:[function(t,e,r){"use strict";var n=t("../../constants/numerical"),a=n.BADNUM,i=n.LOG_CLIP,o=i+.5,s=i-.5,l=t("../../lib"),c=l.segmentsIntersect,u=l.constrain,h=t("./constants");e.exports=function(t,e){var r,n,i,f,p,d,g,v,m,y,x,b,_,w,k,T,M,A,S=e.xaxis,E=e.yaxis,L="log"===S.type,C="log"===E.type,P=S._length,O=E._length,z=e.connectGaps,I=e.baseTolerance,D=e.shape,R="linear"===D,F=e.fill&&"none"!==e.fill,B=[],N=h.minTolerance,j=t.length,V=new Array(j),U=0;function q(r){var n=t[r];if(!n)return!1;var i=e.linearized?S.l2p(n.x):S.c2p(n.x),l=e.linearized?E.l2p(n.y):E.c2p(n.y);if(i===a){if(L&&(i=S.c2p(n.x,!0)),i===a)return!1;C&&l===a&&(i*=Math.abs(S._m*O*(S._m>0?o:s)/(E._m*P*(E._m>0?o:s)))),i*=1e3}if(l===a){if(C&&(l=E.c2p(n.y,!0)),l===a)return!1;l*=1e3}return[i,l]}function H(t,e,r,n){var a=r-t,i=n-e,o=.5-t,s=.5-e,l=a*a+i*i,c=a*o+i*s;if(c>0&&crt||t[1]at)return[u(t[0],et,rt),u(t[1],nt,at)]}function st(t,e){return t[0]===e[0]&&(t[0]===et||t[0]===rt)||(t[1]===e[1]&&(t[1]===nt||t[1]===at)||void 0)}function lt(t,e,r){return function(n,a){var i=ot(n),o=ot(a),s=[];if(i&&o&&st(i,o))return s;i&&s.push(i),o&&s.push(o);var c=2*l.constrain((n[t]+a[t])/2,e,r)-((i||n)[t]+(o||a)[t]);c&&((i&&o?c>0==i[t]>o[t]?i:o:i||o)[t]+=c);return s}}function ct(t){var e=t[0],r=t[1],n=e===V[U-1][0],a=r===V[U-1][1];if(!n||!a)if(U>1){var i=e===V[U-2][0],o=r===V[U-2][1];n&&(e===et||e===rt)&&i?o?U--:V[U-1]=t:a&&(r===nt||r===at)&&o?i?U--:V[U-1]=t:V[U++]=t}else V[U++]=t}function ut(t){V[U-1][0]!==t[0]&&V[U-1][1]!==t[1]&&ct([Z,J]),ct(t),K=null,Z=J=0}function ht(t){if(M=t[0]/P,A=t[1]/O,W=t[0]rt?rt:0,X=t[1]at?at:0,W||X){if(U)if(K){var e=$(K,t);e.length>1&&(ut(e[0]),V[U++]=e[1])}else Q=$(V[U-1],t)[0],V[U++]=Q;else V[U++]=[W||t[0],X||t[1]];var r=V[U-1];W&&X&&(r[0]!==W||r[1]!==X)?(K&&(Z!==W&&J!==X?ct(Z&&J?(n=K,i=(a=t)[0]-n[0],o=(a[1]-n[1])/i,(n[1]*a[0]-a[1]*n[0])/i>0?[o>0?et:rt,at]:[o>0?rt:et,nt]):[Z||W,J||X]):Z&&J&&ct([Z,J])),ct([W,X])):Z-W&&J-X&&ct([W||Z,X||J]),K=t,Z=W,J=X}else K&&ut($(K,t)[0]),V[U++]=t;var n,a,i,o}for("linear"===D||"spline"===D?$=function(t,e){for(var r=[],n=0,a=0;a<4;a++){var i=it[a],o=c(t[0],t[1],e[0],e[1],i[0],i[1],i[2],i[3]);o&&(!n||Math.abs(o.x-r[0][0])>1||Math.abs(o.y-r[0][1])>1)&&(o=[o.x,o.y],n&&Y(o,t)G(d,ft))break;i=d,(_=m[0]*v[0]+m[1]*v[1])>x?(x=_,f=d,g=!1):_=t.length||!d)break;ht(d),n=d}}else ht(f)}K&&ct([Z||K[0],J||K[1]]),B.push(V.slice(0,U))}return B}},{"../../constants/numerical":693,"../../lib":717,"./constants":1124}],1135:[function(t,e,r){"use strict";e.exports=function(t,e,r){"spline"===r("line.shape")&&r("line.smoothing")}},{}],1136:[function(t,e,r){"use strict";var n={tonextx:1,tonexty:1,tonext:1};e.exports=function(t,e,r){var a,i,o,s,l,c={},u=!1,h=-1,f=0,p=-1;for(i=0;i=0?l=p:(l=p=f,f++),l0?Math.max(e,a):0}}},{"fast-isnumeric":228}],1138:[function(t,e,r){"use strict";e.exports={container:"marker",min:"cmin",max:"cmax"}},{}],1139:[function(t,e,r){"use strict";var n=t("../../components/color"),a=t("../../components/colorscale/helpers").hasColorscale,i=t("../../components/colorscale/defaults"),o=t("./subtypes");e.exports=function(t,e,r,s,l,c){var u=o.isBubble(t),h=(t.line||{}).color;(c=c||{},h&&(r=h),l("marker.symbol"),l("marker.opacity",u?.7:1),l("marker.size"),l("marker.color",r),a(t,"marker")&&i(t,e,s,l,{prefix:"marker.",cLetter:"c"}),c.noSelect||(l("selected.marker.color"),l("unselected.marker.color"),l("selected.marker.size"),l("unselected.marker.size")),c.noLine||(l("marker.line.color",h&&!Array.isArray(h)&&e.marker.color!==h?h:u?n.background:n.defaultLine),a(t,"marker.line")&&i(t,e,s,l,{prefix:"marker.line.",cLetter:"c"}),l("marker.line.width",u?1:0)),u&&(l("marker.sizeref"),l("marker.sizemin"),l("marker.sizemode")),c.gradient)&&("none"!==l("marker.gradient.type")&&l("marker.gradient.color"))}},{"../../components/color":592,"../../components/colorscale/defaults":602,"../../components/colorscale/helpers":603,"./subtypes":1144}],1140:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../registry"),i=t("../../lib"),o=i.ensureSingle,s=i.identity,l=t("../../components/drawing"),c=t("./subtypes"),u=t("./line_points"),h=t("./link_traces"),f=t("../../lib/polygon").tester;function p(t,e,r,h,p,d,g){var v;!function(t,e,r,a,o){var s=r.xaxis,l=r.yaxis,u=n.extent(i.simpleMap(s.range,s.r2c)),h=n.extent(i.simpleMap(l.range,l.r2c)),f=a[0].trace;if(!c.hasMarkers(f))return;var p=f.marker.maxdisplayed;if(0===p)return;var d=a.filter(function(t){return t.x>=u[0]&&t.x<=u[1]&&t.y>=h[0]&&t.y<=h[1]}),g=Math.ceil(d.length/p),v=0;o.forEach(function(t,r){var n=t[0].trace;c.hasMarkers(n)&&n.marker.maxdisplayed>0&&r0;function y(t){return m?t.transition():t}var x=r.xaxis,b=r.yaxis,_=h[0].trace,w=_.line,k=n.select(d),T=o(k,"g","errorbars"),M=o(k,"g","lines"),A=o(k,"g","points"),S=o(k,"g","text");if(a.getComponentMethod("errorbars","plot")(t,T,r,g),!0===_.visible){var E,L;y(k).style("opacity",_.opacity);var C=_.fill.charAt(_.fill.length-1);"x"!==C&&"y"!==C&&(C=""),h[0][r.isRangePlot?"nodeRangePlot3":"node3"]=k;var P,O,z="",I=[],D=_._prevtrace;D&&(z=D._prevRevpath||"",L=D._nextFill,I=D._polygons);var R,F,B,N,j,V,U,q="",H="",G=[],Y=i.noop;if(E=_._ownFill,c.hasLines(_)||"none"!==_.fill){for(L&&L.datum(h),-1!==["hv","vh","hvh","vhv"].indexOf(w.shape)?(R=l.steps(w.shape),F=l.steps(w.shape.split("").reverse().join(""))):R=F="spline"===w.shape?function(t){var e=t[t.length-1];return t.length>1&&t[0][0]===e[0]&&t[0][1]===e[1]?l.smoothclosed(t.slice(1),w.smoothing):l.smoothopen(t,w.smoothing)}:function(t){return"M"+t.join("L")},B=function(t){return F(t.reverse())},G=u(h,{xaxis:x,yaxis:b,connectGaps:_.connectgaps,baseTolerance:Math.max(w.width||1,3)/4,shape:w.shape,simplify:w.simplify,fill:_.fill}),U=_._polygons=new Array(G.length),v=0;v1){var r=n.select(this);if(r.datum(h),t)y(r.style("opacity",0).attr("d",P).call(l.lineGroupStyle)).style("opacity",1);else{var a=y(r);a.attr("d",P),l.singleLineStyle(h,a)}}}}}var W=M.selectAll(".js-line").data(G);y(W.exit()).style("opacity",0).remove(),W.each(Y(!1)),W.enter().append("path").classed("js-line",!0).style("vector-effect","non-scaling-stroke").call(l.lineGroupStyle).each(Y(!0)),l.setClipUrl(W,r.layerClipId,t),G.length?(E?(E.datum(h),N&&V&&(C?("y"===C?N[1]=V[1]=b.c2p(0,!0):"x"===C&&(N[0]=V[0]=x.c2p(0,!0)),y(E).attr("d","M"+V+"L"+N+"L"+q.substr(1)).call(l.singleFillStyle)):y(E).attr("d",q+"Z").call(l.singleFillStyle))):L&&("tonext"===_.fill.substr(0,6)&&q&&z?("tonext"===_.fill?y(L).attr("d",q+"Z"+z+"Z").call(l.singleFillStyle):y(L).attr("d",q+"L"+z.substr(1)+"Z").call(l.singleFillStyle),_._polygons=_._polygons.concat(I)):(Z(L),_._polygons=null)),_._prevRevpath=H,_._prevPolygons=U):(E?Z(E):L&&Z(L),_._polygons=_._prevRevpath=_._prevPolygons=null),A.datum(h),S.datum(h),function(e,a,i){var o,u=i[0].trace,h=c.hasMarkers(u),f=c.hasText(u),p=tt(u),d=et,g=et;if(h||f){var v=s,_=u.stackgroup,w=_&&"infer zero"===t._fullLayout._scatterStackOpts[x._id+b._id][_].stackgaps;u.marker.maxdisplayed||u._needsCull?v=w?K:J:_&&!w&&(v=Q),h&&(d=v),f&&(g=v)}var k,T=(o=e.selectAll("path.point").data(d,p)).enter().append("path").classed("point",!0);m&&T.call(l.pointStyle,u,t).call(l.translatePoints,x,b).style("opacity",0).transition().style("opacity",1),o.order(),h&&(k=l.makePointStyleFns(u)),o.each(function(e){var a=n.select(this),i=y(a);l.translatePoint(e,i,x,b)?(l.singlePointStyle(e,i,u,k,t),r.layerClipId&&l.hideOutsideRangePoint(e,i,x,b,u.xcalendar,u.ycalendar),u.customdata&&a.classed("plotly-customdata",null!==e.data&&void 0!==e.data)):i.remove()}),m?o.exit().transition().style("opacity",0).remove():o.exit().remove(),(o=a.selectAll("g").data(g,p)).enter().append("g").classed("textpoint",!0).append("text"),o.order(),o.each(function(t){var e=n.select(this),a=y(e.select("text"));l.translatePoint(t,a,x,b)?r.layerClipId&&l.hideOutsideRangePoint(t,e,x,b,u.xcalendar,u.ycalendar):e.remove()}),o.selectAll("text").call(l.textPointStyle,u,t).each(function(t){var e=x.c2p(t.x),r=b.c2p(t.y);n.select(this).selectAll("tspan.line").each(function(){y(n.select(this)).attr({x:e,y:r})})}),o.exit().remove()}(A,S,h);var X=!1===_.cliponaxis?null:r.layerClipId;l.setClipUrl(A,X,t),l.setClipUrl(S,X,t)}function Z(t){y(t).attr("d","M0,0Z")}function J(t){return t.filter(function(t){return!t.gap&&t.vis})}function K(t){return t.filter(function(t){return t.vis})}function Q(t){return t.filter(function(t){return!t.gap})}function $(t){return t.id}function tt(t){if(t.ids)return $}function et(){return!1}}e.exports=function(t,e,r,a,i,c){var u,f,d=!i,g=!!i&&i.duration>0,v=h(t,e,r);((u=a.selectAll("g.trace").data(v,function(t){return t[0].trace.uid})).enter().append("g").attr("class",function(t){return"trace scatter trace"+t[0].trace.uid}).style("stroke-miterlimit",2),u.order(),function(t,e,r){e.each(function(e){var a=o(n.select(this),"g","fills");l.setClipUrl(a,r.layerClipId,t);var i=e[0].trace,c=[];i._ownfill&&c.push("_ownFill"),i._nexttrace&&c.push("_nextFill");var u=a.selectAll("g").data(c,s);u.enter().append("g"),u.exit().each(function(t){i[t]=null}).remove(),u.order().each(function(t){i[t]=o(n.select(this),"path","js-fill")})})}(t,u,e),g)?(c&&(f=c()),n.transition().duration(i.duration).ease(i.easing).each("end",function(){f&&f()}).each("interrupt",function(){f&&f()}).each(function(){a.selectAll("g.trace").each(function(r,n){p(t,n,e,r,v,this,i)})})):u.each(function(r,n){p(t,n,e,r,v,this,i)});d&&u.exit().remove(),a.selectAll("path:not([d])").remove()}},{"../../components/drawing":613,"../../lib":717,"../../lib/polygon":729,"../../registry":846,"./line_points":1134,"./link_traces":1136,"./subtypes":1144,d3:165}],1141:[function(t,e,r){"use strict";var n=t("./subtypes");e.exports=function(t,e){var r,a,i,o,s=t.cd,l=t.xaxis,c=t.yaxis,u=[],h=s[0].trace;if(!n.hasMarkers(h)&&!n.hasText(h))return[];if(!1===e)for(r=0;r0){var f=a.c2l(u);a._lowerLogErrorBound||(a._lowerLogErrorBound=f),a._lowerErrorBound=Math.min(a._lowerLogErrorBound,f)}}else o[s]=[-l[0]*r,l[1]*r]}return o}e.exports=function(t,e,r){var n=[a(t.x,t.error_x,e[0],r.xaxis),a(t.y,t.error_y,e[1],r.yaxis),a(t.z,t.error_z,e[2],r.zaxis)],i=function(t){for(var e=0;e-1?-1:t.indexOf("right")>-1?1:0}function b(t){return null==t?0:t.indexOf("top")>-1?-1:t.indexOf("bottom")>-1?1:0}function _(t,e){return e(4*t)}function w(t){return p[t]}function k(t,e,r,n,a){var i=null;if(l.isArrayOrTypedArray(t)){i=[];for(var o=0;o=0){var g=function(t,e,r){var n,a=(r+1)%3,i=(r+2)%3,o=[],l=[];for(n=0;n=0&&h("surfacecolor",f||p);for(var d=["x","y","z"],g=0;g<3;++g){var v="projection."+d[g];h(v+".show")&&(h(v+".opacity"),h(v+".scale"))}var m=n.getComponentMethod("errorbars","supplyDefaults");m(t,e,f||p||r,{axis:"z"}),m(t,e,f||p||r,{axis:"y",inherit:"z"}),m(t,e,f||p||r,{axis:"x",inherit:"z"})}else e.visible=!1}},{"../../lib":717,"../../registry":846,"../scatter/line_defaults":1133,"../scatter/marker_defaults":1139,"../scatter/subtypes":1144,"../scatter/text_defaults":1145,"./attributes":1147}],1152:[function(t,e,r){"use strict";e.exports={plot:t("./convert"),attributes:t("./attributes"),markerSymbols:t("../../constants/gl3d_markers"),supplyDefaults:t("./defaults"),colorbar:[{container:"marker",min:"cmin",max:"cmax"},{container:"line",min:"cmin",max:"cmax"}],calc:t("./calc"),moduleType:"trace",name:"scatter3d",basePlotModule:t("../../plots/gl3d"),categories:["gl3d","symbols","showLegend","scatter-like"],meta:{}}},{"../../constants/gl3d_markers":691,"../../plots/gl3d":805,"./attributes":1147,"./calc":1148,"./convert":1150,"./defaults":1151}],1153:[function(t,e,r){"use strict";var n=t("../scatter/attributes"),a=t("../../plots/attributes"),i=t("../../plots/template_attributes").hovertemplateAttrs,o=t("../../plots/template_attributes").texttemplateAttrs,s=t("../../components/colorscale/attributes"),l=t("../../lib/extend").extendFlat,c=n.marker,u=n.line,h=c.line;e.exports={carpet:{valType:"string",editType:"calc"},a:{valType:"data_array",editType:"calc"},b:{valType:"data_array",editType:"calc"},mode:l({},n.mode,{dflt:"markers"}),text:l({},n.text,{}),texttemplate:o({editType:"plot"},{keys:["a","b","text"]}),hovertext:l({},n.hovertext,{}),line:{color:u.color,width:u.width,dash:u.dash,shape:l({},u.shape,{values:["linear","spline"]}),smoothing:u.smoothing,editType:"calc"},connectgaps:n.connectgaps,fill:l({},n.fill,{values:["none","toself","tonext"],dflt:"none"}),fillcolor:n.fillcolor,marker:l({symbol:c.symbol,opacity:c.opacity,maxdisplayed:c.maxdisplayed,size:c.size,sizeref:c.sizeref,sizemin:c.sizemin,sizemode:c.sizemode,line:l({width:h.width,editType:"calc"},s("marker.line")),gradient:c.gradient,editType:"calc"},s("marker")),textfont:n.textfont,textposition:n.textposition,selected:n.selected,unselected:n.unselected,hoverinfo:l({},a.hoverinfo,{flags:["a","b","text","name"]}),hoveron:n.hoveron,hovertemplate:i()}},{"../../components/colorscale/attributes":599,"../../lib/extend":708,"../../plots/attributes":762,"../../plots/template_attributes":841,"../scatter/attributes":1120}],1154:[function(t,e,r){"use strict";var n=t("fast-isnumeric"),a=t("../scatter/colorscale_calc"),i=t("../scatter/arrays_to_calcdata"),o=t("../scatter/calc_selection"),s=t("../scatter/calc").calcMarkerSize,l=t("../carpet/lookup_carpetid");e.exports=function(t,e){var r=e._carpetTrace=l(t,e);if(r&&r.visible&&"legendonly"!==r.visible){var c;e.xaxis=r.xaxis,e.yaxis=r.yaxis;var u,h,f=e._length,p=new Array(f),d=!1;for(c=0;c")}return o}function y(t,e){var r;r=t.labelprefix&&t.labelprefix.length>0?t.labelprefix.replace(/ = $/,""):t._hovertitle,v.push(r+": "+e.toFixed(3)+t.labelsuffix)}}},{"../../lib":717,"../scatter/hover":1131}],1159:[function(t,e,r){"use strict";e.exports={attributes:t("./attributes"),supplyDefaults:t("./defaults"),colorbar:t("../scatter/marker_colorbar"),formatLabels:t("./format_labels"),calc:t("./calc"),plot:t("./plot"),style:t("../scatter/style").style,styleOnSelect:t("../scatter/style").styleOnSelect,hoverPoints:t("./hover"),selectPoints:t("../scatter/select"),eventData:t("./event_data"),moduleType:"trace",name:"scattercarpet",basePlotModule:t("../../plots/cartesian"),categories:["svg","carpet","symbols","showLegend","carpetDependent","zoomScale"],meta:{}}},{"../../plots/cartesian":776,"../scatter/marker_colorbar":1138,"../scatter/select":1141,"../scatter/style":1143,"./attributes":1153,"./calc":1154,"./defaults":1155,"./event_data":1156,"./format_labels":1157,"./hover":1158,"./plot":1160}],1160:[function(t,e,r){"use strict";var n=t("../scatter/plot"),a=t("../../plots/cartesian/axes"),i=t("../../components/drawing");e.exports=function(t,e,r,o){var s,l,c,u=r[0][0].carpet,h={xaxis:a.getFromId(t,u.xaxis||"x"),yaxis:a.getFromId(t,u.yaxis||"y"),plot:e.plot};for(n(t,h,r,o),s=0;s")}(c,g,t,l[0].t.labels),t.hovertemplate=c.hovertemplate,[t]}}},{"../../components/fx":630,"../../constants/numerical":693,"../../lib":717,"../scatter/get_trace_color":1130,"./attributes":1161}],1167:[function(t,e,r){"use strict";e.exports={attributes:t("./attributes"),supplyDefaults:t("./defaults"),colorbar:t("../scatter/marker_colorbar"),formatLabels:t("./format_labels"),calc:t("./calc"),calcGeoJSON:t("./plot").calcGeoJSON,plot:t("./plot").plot,style:t("./style"),styleOnSelect:t("../scatter/style").styleOnSelect,hoverPoints:t("./hover"),eventData:t("./event_data"),selectPoints:t("./select"),moduleType:"trace",name:"scattergeo",basePlotModule:t("../../plots/geo"),categories:["geo","symbols","showLegend","scatter-like"],meta:{}}},{"../../plots/geo":795,"../scatter/marker_colorbar":1138,"../scatter/style":1143,"./attributes":1161,"./calc":1162,"./defaults":1163,"./event_data":1164,"./format_labels":1165,"./hover":1166,"./plot":1168,"./select":1169,"./style":1170}],1168:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../lib"),i=t("../../lib/topojson_utils").getTopojsonFeatures,o=t("../../lib/geojson_utils"),s=t("../../lib/geo_location_utils"),l=t("../../plots/cartesian/autorange").findExtremes,c=t("../../constants/numerical").BADNUM,u=t("../scatter/calc").calcMarkerSize,h=t("../scatter/subtypes"),f=t("./style");e.exports={calcGeoJSON:function(t,e){var r,n,a=t[0].trace,o=e[a.geo],h=o._subplot,f=a._length;if(Array.isArray(a.locations)){var p=a.locationmode,d="geojson-id"===p?s.extractTraceFeature(t):i(a,h.topojson);for(r=0;r=g,k=2*_,T={},M=e._x=y.makeCalcdata(e,"x"),A=e._y=x.makeCalcdata(e,"y"),S=new Array(k);for(r=0;r<_;r++)o=M[r],s=A[r],S[2*r]=o===d?NaN:o,S[2*r+1]=s===d?NaN:s;if("log"===y.type)for(r=0;r1&&a.extendFlat(s.line,f.linePositions(t,r,n));if(s.errorX||s.errorY){var l=f.errorBarPositions(t,r,n,i,o);s.errorX&&a.extendFlat(s.errorX,l.x),s.errorY&&a.extendFlat(s.errorY,l.y)}s.text&&(a.extendFlat(s.text,{positions:n},f.textPosition(t,r,s.text,s.marker)),a.extendFlat(s.textSel,{positions:n},f.textPosition(t,r,s.text,s.markerSel)),a.extendFlat(s.textUnsel,{positions:n},f.textPosition(t,r,s.text,s.markerUnsel)));return s}(t,0,e,S,M,A),P=p(t,b);return u(m,e),w?C.marker&&(L=2*(C.marker.sizeAvg||Math.max(C.marker.size,3))):L=l(e,_),c(t,e,y,x,M,A,L),C.errorX&&v(e,y,C.errorX),C.errorY&&v(e,x,C.errorY),C.fill&&!P.fill2d&&(P.fill2d=!0),C.marker&&!P.scatter2d&&(P.scatter2d=!0),C.line&&!P.line2d&&(P.line2d=!0),!C.errorX&&!C.errorY||P.error2d||(P.error2d=!0),C.text&&!P.glText&&(P.glText=!0),C.marker&&(C.marker.snap=_),P.lineOptions.push(C.line),P.errorXOptions.push(C.errorX),P.errorYOptions.push(C.errorY),P.fillOptions.push(C.fill),P.markerOptions.push(C.marker),P.markerSelectedOptions.push(C.markerSel),P.markerUnselectedOptions.push(C.markerUnsel),P.textOptions.push(C.text),P.textSelectedOptions.push(C.textSel),P.textUnselectedOptions.push(C.textUnsel),P.selectBatch.push([]),P.unselectBatch.push([]),T._scene=P,T.index=P.count,T.x=M,T.y=A,T.positions=S,P.count++,[{x:!1,y:!1,t:T,trace:e}]}},{"../../constants/numerical":693,"../../lib":717,"../../plots/cartesian/autorange":764,"../../plots/cartesian/axis_ids":768,"../scatter/calc":1121,"../scatter/colorscale_calc":1123,"./constants":1173,"./convert":1174,"./scene_update":1182,"point-cluster":471}],1173:[function(t,e,r){"use strict";e.exports={TOO_MANY_POINTS:1e5,SYMBOL_SDF_SIZE:200,SYMBOL_SIZE:20,SYMBOL_STROKE:1,DOT_RE:/-dot/,OPEN_RE:/-open/,DASHES:{solid:[1],dot:[1,1],dash:[4,1],longdash:[8,1],dashdot:[4,1,1,1],longdashdot:[8,1,1,1]}}},{}],1174:[function(t,e,r){"use strict";var n=t("fast-isnumeric"),a=t("svg-path-sdf"),i=t("color-normalize"),o=t("../../registry"),s=t("../../lib"),l=t("../../components/drawing"),c=t("../../plots/cartesian/axis_ids"),u=t("../../lib/gl_format_color").formatColor,h=t("../scatter/subtypes"),f=t("../scatter/make_bubble_size_func"),p=t("./helpers"),d=t("./constants"),g=t("../../constants/interactions").DESELECTDIM,v={start:1,left:1,end:-1,right:-1,middle:0,center:0,bottom:1,top:-1},m=t("../../components/fx/helpers").appendArrayPointValue;function y(t,e){var r,a=t._fullLayout,i=e._length,o=e.textfont,l=e.textposition,c=Array.isArray(l)?l:[l],u=o.color,h=o.size,f=o.family,p={},d=e.texttemplate;if(d){p.text=[];var g=a._d3locale,v=Array.isArray(d),y=v?Math.min(d.length,i):i,x=v?function(t){return d[t]}:function(){return d};for(r=0;rd.TOO_MANY_POINTS?"rect":h.hasMarkers(e)?"rect":"round";if(c&&e.connectgaps){var f=n[0],p=n[1];for(a=0;a1?l[a]:l[0]:l,d=Array.isArray(c)?c.length>1?c[a]:c[0]:c,g=v[p],m=v[d],y=u?u/.8+1:0,x=-m*y-.5*m;o.offset[a]=[g*y/f,x/f]}}return o}}},{"../../components/drawing":613,"../../components/fx/helpers":627,"../../constants/interactions":692,"../../lib":717,"../../lib/gl_format_color":714,"../../plots/cartesian/axis_ids":768,"../../registry":846,"../scatter/make_bubble_size_func":1137,"../scatter/subtypes":1144,"./constants":1173,"./helpers":1178,"color-normalize":122,"fast-isnumeric":228,"svg-path-sdf":534}],1175:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("../../registry"),i=t("./helpers"),o=t("./attributes"),s=t("../scatter/constants"),l=t("../scatter/subtypes"),c=t("../scatter/xy_defaults"),u=t("../scatter/marker_defaults"),h=t("../scatter/line_defaults"),f=t("../scatter/fillcolor_defaults"),p=t("../scatter/text_defaults");e.exports=function(t,e,r,d){function g(r,a){return n.coerce(t,e,o,r,a)}var v=!!t.marker&&i.isOpenSymbol(t.marker.symbol),m=l.isBubble(t),y=c(t,e,d,g);if(y){var x=y100},r.isDotSymbol=function(t){return"string"==typeof t?n.DOT_RE.test(t):t>200}},{"./constants":1173}],1179:[function(t,e,r){"use strict";var n=t("../../registry"),a=t("../../lib"),i=t("../scatter/get_trace_color");function o(t,e,r,o){var s=t.xa,l=t.ya,c=t.distance,u=t.dxy,h=t.index,f={pointNumber:h,x:e[h],y:r[h]};f.tx=Array.isArray(o.text)?o.text[h]:o.text,f.htx=Array.isArray(o.hovertext)?o.hovertext[h]:o.hovertext,f.data=Array.isArray(o.customdata)?o.customdata[h]:o.customdata,f.tp=Array.isArray(o.textposition)?o.textposition[h]:o.textposition;var p=o.textfont;p&&(f.ts=a.isArrayOrTypedArray(p.size)?p.size[h]:p.size,f.tc=Array.isArray(p.color)?p.color[h]:p.color,f.tf=Array.isArray(p.family)?p.family[h]:p.family);var d=o.marker;d&&(f.ms=a.isArrayOrTypedArray(d.size)?d.size[h]:d.size,f.mo=a.isArrayOrTypedArray(d.opacity)?d.opacity[h]:d.opacity,f.mx=a.isArrayOrTypedArray(d.symbol)?d.symbol[h]:d.symbol,f.mc=a.isArrayOrTypedArray(d.color)?d.color[h]:d.color);var g=d&&d.line;g&&(f.mlc=Array.isArray(g.color)?g.color[h]:g.color,f.mlw=a.isArrayOrTypedArray(g.width)?g.width[h]:g.width);var v=d&&d.gradient;v&&"none"!==v.type&&(f.mgt=Array.isArray(v.type)?v.type[h]:v.type,f.mgc=Array.isArray(v.color)?v.color[h]:v.color);var m=s.c2p(f.x,!0),y=l.c2p(f.y,!0),x=f.mrc||1,b=o.hoverlabel;b&&(f.hbg=Array.isArray(b.bgcolor)?b.bgcolor[h]:b.bgcolor,f.hbc=Array.isArray(b.bordercolor)?b.bordercolor[h]:b.bordercolor,f.hts=a.isArrayOrTypedArray(b.font.size)?b.font.size[h]:b.font.size,f.htc=Array.isArray(b.font.color)?b.font.color[h]:b.font.color,f.htf=Array.isArray(b.font.family)?b.font.family[h]:b.font.family,f.hnl=a.isArrayOrTypedArray(b.namelength)?b.namelength[h]:b.namelength);var _=o.hoverinfo;_&&(f.hi=Array.isArray(_)?_[h]:_);var w=o.hovertemplate;w&&(f.ht=Array.isArray(w)?w[h]:w);var k={};k[t.index]=f;var T=a.extendFlat({},t,{color:i(o,f),x0:m-x,x1:m+x,xLabelVal:f.x,y0:y-x,y1:y+x,yLabelVal:f.y,cd:k,distance:c,spikeDistance:u,hovertemplate:f.ht});return f.htx?T.text=f.htx:f.tx?T.text=f.tx:o.text&&(T.text=o.text),a.fillText(f,o,T),n.getComponentMethod("errorbars","hoverInfo")(f,o,T),T}e.exports={hoverPoints:function(t,e,r,n){var a,i,s,l,c,u,h,f,p,d=t.cd,g=d[0].t,v=d[0].trace,m=t.xa,y=t.ya,x=g.x,b=g.y,_=m.c2p(e),w=y.c2p(r),k=t.distance;if(g.tree){var T=m.p2c(_-k),M=m.p2c(_+k),A=y.p2c(w-k),S=y.p2c(w+k);a="x"===n?g.tree.range(Math.min(T,M),Math.min(y._rl[0],y._rl[1]),Math.max(T,M),Math.max(y._rl[0],y._rl[1])):g.tree.range(Math.min(T,M),Math.min(A,S),Math.max(T,M),Math.max(A,S))}else a=g.ids;var E=k;if("x"===n)for(c=0;c-1;c--)s=x[a[c]],l=b[a[c]],u=m.c2p(s)-_,h=y.c2p(l)-w,(f=Math.sqrt(u*u+h*h))v.glText.length){var _=x-v.glText.length;for(p=0;p<_;p++)v.glText.push(new o(b))}else if(xr&&(isNaN(e[n])||isNaN(e[n+1]));)n-=2;t.positions=e.slice(r,n+2)}return t}),v.line2d.update(v.lineOptions)),v.error2d){var k=(v.errorXOptions||[]).concat(v.errorYOptions||[]);v.error2d.update(k)}v.scatter2d&&v.scatter2d.update(v.markerOptions),v.fillOrder=s.repeat(null,x),v.fill2d&&(v.fillOptions=v.fillOptions.map(function(t,e){var n=r[e];if(t&&n&&n[0]&&n[0].trace){var a,i,o=n[0],s=o.trace,l=o.t,c=v.lineOptions[e],u=[];s._ownfill&&u.push(e),s._nexttrace&&u.push(e+1),u.length&&(v.fillOrder[e]=u);var h,f,p=[],d=c&&c.positions||l.positions;if("tozeroy"===s.fill){for(h=0;hh&&isNaN(d[f+1]);)f-=2;0!==d[h+1]&&(p=[d[h],0]),p=p.concat(d.slice(h,f+2)),0!==d[f+1]&&(p=p.concat([d[f],0]))}else if("tozerox"===s.fill){for(h=0;hh&&isNaN(d[f]);)f-=2;0!==d[h]&&(p=[0,d[h+1]]),p=p.concat(d.slice(h,f+2)),0!==d[f]&&(p=p.concat([0,d[f+1]]))}else if("toself"===s.fill||"tonext"===s.fill){for(p=[],a=0,i=0;i-1;for(p=0;p=0?Math.floor((e+180)/360):Math.ceil((e-180)/360)),d=e-p;if(n.getClosest(l,function(t){var e=t.lonlat;if(e[0]===s)return 1/0;var n=a.modHalf(e[0],360),i=e[1],o=f.project([n,i]),l=o.x-u.c2p([d,i]),c=o.y-h.c2p([n,r]),p=Math.max(3,t.mrc||0);return Math.max(Math.sqrt(l*l+c*c)-p,1-3/p)},t),!1!==t.index){var g=l[t.index],v=g.lonlat,m=[a.modHalf(v[0],360)+p,v[1]],y=u.c2p(m),x=h.c2p(m),b=g.mrc||1;t.x0=y-b,t.x1=y+b,t.y0=x-b,t.y1=x+b;var _={};_[c.subplot]={_subplot:f};var w=c._module.formatLabels(g,c,_);return t.lonLabel=w.lonLabel,t.latLabel=w.latLabel,t.color=i(c,g),t.extraText=function(t,e,r){if(t.hovertemplate)return;var n=(e.hi||t.hoverinfo).split("+"),a=-1!==n.indexOf("all"),i=-1!==n.indexOf("lon"),s=-1!==n.indexOf("lat"),l=e.lonlat,c=[];function u(t){return t+"\xb0"}a||i&&s?c.push("("+u(l[0])+", "+u(l[1])+")"):i?c.push(r.lon+u(l[0])):s&&c.push(r.lat+u(l[1]));(a||-1!==n.indexOf("text"))&&o(e,t,c);return c.join("
    ")}(c,g,l[0].t.labels),t.hovertemplate=c.hovertemplate,[t]}}},{"../../components/fx":630,"../../constants/numerical":693,"../../lib":717,"../scatter/get_trace_color":1130}],1190:[function(t,e,r){"use strict";e.exports={attributes:t("./attributes"),supplyDefaults:t("./defaults"),colorbar:t("../scatter/marker_colorbar"),formatLabels:t("./format_labels"),calc:t("../scattergeo/calc"),plot:t("./plot"),hoverPoints:t("./hover"),eventData:t("./event_data"),selectPoints:t("./select"),styleOnSelect:function(t,e){e&&e[0].trace._glTrace.update(e)},moduleType:"trace",name:"scattermapbox",basePlotModule:t("../../plots/mapbox"),categories:["mapbox","gl","symbols","showLegend","scatter-like"],meta:{}}},{"../../plots/mapbox":820,"../scatter/marker_colorbar":1138,"../scattergeo/calc":1162,"./attributes":1184,"./defaults":1186,"./event_data":1187,"./format_labels":1188,"./hover":1189,"./plot":1191,"./select":1192}],1191:[function(t,e,r){"use strict";var n=t("./convert"),a=t("../../plots/mapbox/constants").traceLayerPrefix,i=["fill","line","circle","symbol"];function o(t,e){this.type="scattermapbox",this.subplot=t,this.uid=e,this.sourceIds={fill:"source-"+e+"-fill",line:"source-"+e+"-line",circle:"source-"+e+"-circle",symbol:"source-"+e+"-symbol"},this.layerIds={fill:a+e+"-fill",line:a+e+"-line",circle:a+e+"-circle",symbol:a+e+"-symbol"},this.below=null}var s=o.prototype;s.addSource=function(t,e){this.subplot.map.addSource(this.sourceIds[t],{type:"geojson",data:e.geojson})},s.setSourceData=function(t,e){this.subplot.map.getSource(this.sourceIds[t]).setData(e.geojson)},s.addLayer=function(t,e,r){this.subplot.addLayer({type:t,id:this.layerIds[t],source:this.sourceIds[t],layout:e.layout,paint:e.paint},r)},s.update=function(t){var e,r,a,o=this.subplot,s=o.map,l=n(o.gd,t),c=o.belowLookup["trace-"+this.uid];if(c!==this.below){for(e=i.length-1;e>=0;e--)r=i[e],s.removeLayer(this.layerIds[r]);for(e=0;e=0;e--){var r=i[e];t.removeLayer(this.layerIds[r]),t.removeSource(this.sourceIds[r])}},e.exports=function(t,e){for(var r=e[0].trace,a=new o(t,r.uid),s=n(t.gd,e),l=a.below=t.belowLookup["trace-"+r.uid],c=0;c")}}e.exports={hoverPoints:function(t,e,r,i){var o=n(t,e,r,i);if(o&&!1!==o[0].index){var s=o[0];if(void 0===s.index)return o;var l=t.subplot,c=s.cd[s.index],u=s.trace;if(l.isPtInside(c))return s.xLabelVal=void 0,s.yLabelVal=void 0,a(c,u,l,s),s.hovertemplate=u.hovertemplate,o}},makeHoverPointText:a}},{"../scatter/hover":1131}],1198:[function(t,e,r){"use strict";e.exports={moduleType:"trace",name:"scatterpolar",basePlotModule:t("../../plots/polar"),categories:["polar","symbols","showLegend","scatter-like"],attributes:t("./attributes"),supplyDefaults:t("./defaults").supplyDefaults,colorbar:t("../scatter/marker_colorbar"),formatLabels:t("./format_labels"),calc:t("./calc"),plot:t("./plot"),style:t("../scatter/style").style,styleOnSelect:t("../scatter/style").styleOnSelect,hoverPoints:t("./hover").hoverPoints,selectPoints:t("../scatter/select"),meta:{}}},{"../../plots/polar":829,"../scatter/marker_colorbar":1138,"../scatter/select":1141,"../scatter/style":1143,"./attributes":1193,"./calc":1194,"./defaults":1195,"./format_labels":1196,"./hover":1197,"./plot":1199}],1199:[function(t,e,r){"use strict";var n=t("../scatter/plot"),a=t("../../constants/numerical").BADNUM;e.exports=function(t,e,r){for(var i=e.layers.frontplot.select("g.scatterlayer"),o={xaxis:e.xaxis,yaxis:e.yaxis,plot:e.framework,layerClipId:e._hasClipOnAxisFalse?e.clipIds.forTraces:null},s=e.radialAxis,l=e.angularAxis,c=0;c=c&&(y.marker.cluster=d.tree),y.marker&&(y.markerSel.positions=y.markerUnsel.positions=y.marker.positions=_),y.line&&_.length>1&&l.extendFlat(y.line,s.linePositions(t,p,_)),y.text&&(l.extendFlat(y.text,{positions:_},s.textPosition(t,p,y.text,y.marker)),l.extendFlat(y.textSel,{positions:_},s.textPosition(t,p,y.text,y.markerSel)),l.extendFlat(y.textUnsel,{positions:_},s.textPosition(t,p,y.text,y.markerUnsel))),y.fill&&!f.fill2d&&(f.fill2d=!0),y.marker&&!f.scatter2d&&(f.scatter2d=!0),y.line&&!f.line2d&&(f.line2d=!0),y.text&&!f.glText&&(f.glText=!0),f.lineOptions.push(y.line),f.fillOptions.push(y.fill),f.markerOptions.push(y.marker),f.markerSelectedOptions.push(y.markerSel),f.markerUnselectedOptions.push(y.markerUnsel),f.textOptions.push(y.text),f.textSelectedOptions.push(y.textSel),f.textUnselectedOptions.push(y.textUnsel),f.selectBatch.push([]),f.unselectBatch.push([]),d.x=w,d.y=k,d.rawx=w,d.rawy=k,d.r=v,d.theta=m,d.positions=_,d._scene=f,d.index=f.count,f.count++}}),i(t,e,r)}}},{"../../lib":717,"../scattergl/constants":1173,"../scattergl/convert":1174,"../scattergl/plot":1181,"../scattergl/scene_update":1182,"fast-isnumeric":228,"point-cluster":471}],1207:[function(t,e,r){"use strict";var n=t("../../plots/template_attributes").hovertemplateAttrs,a=t("../../plots/template_attributes").texttemplateAttrs,i=t("../scatter/attributes"),o=t("../../plots/attributes"),s=t("../../components/colorscale/attributes"),l=t("../../components/drawing/attributes").dash,c=t("../../lib/extend").extendFlat,u=i.marker,h=i.line,f=u.line;e.exports={a:{valType:"data_array",editType:"calc"},b:{valType:"data_array",editType:"calc"},c:{valType:"data_array",editType:"calc"},sum:{valType:"number",dflt:0,min:0,editType:"calc"},mode:c({},i.mode,{dflt:"markers"}),text:c({},i.text,{}),texttemplate:a({editType:"plot"},{keys:["a","b","c","text"]}),hovertext:c({},i.hovertext,{}),line:{color:h.color,width:h.width,dash:l,shape:c({},h.shape,{values:["linear","spline"]}),smoothing:h.smoothing,editType:"calc"},connectgaps:i.connectgaps,cliponaxis:i.cliponaxis,fill:c({},i.fill,{values:["none","toself","tonext"],dflt:"none"}),fillcolor:i.fillcolor,marker:c({symbol:u.symbol,opacity:u.opacity,maxdisplayed:u.maxdisplayed,size:u.size,sizeref:u.sizeref,sizemin:u.sizemin,sizemode:u.sizemode,line:c({width:f.width,editType:"calc"},s("marker.line")),gradient:u.gradient,editType:"calc"},s("marker")),textfont:i.textfont,textposition:i.textposition,selected:i.selected,unselected:i.unselected,hoverinfo:c({},o.hoverinfo,{flags:["a","b","c","text","name"]}),hoveron:i.hoveron,hovertemplate:n()}},{"../../components/colorscale/attributes":599,"../../components/drawing/attributes":612,"../../lib/extend":708,"../../plots/attributes":762,"../../plots/template_attributes":841,"../scatter/attributes":1120}],1208:[function(t,e,r){"use strict";var n=t("fast-isnumeric"),a=t("../scatter/colorscale_calc"),i=t("../scatter/arrays_to_calcdata"),o=t("../scatter/calc_selection"),s=t("../scatter/calc").calcMarkerSize,l=["a","b","c"],c={a:["b","c"],b:["a","c"],c:["a","b"]};e.exports=function(t,e){var r,u,h,f,p,d,g=t._fullLayout[e.subplot].sum,v=e.sum||g,m={a:e.a,b:e.b,c:e.c};for(r=0;r"),o.hovertemplate=f.hovertemplate,i}function x(t,e){m.push(t._hovertitle+": "+e)}}},{"../scatter/hover":1131}],1213:[function(t,e,r){"use strict";e.exports={attributes:t("./attributes"),supplyDefaults:t("./defaults"),colorbar:t("../scatter/marker_colorbar"),formatLabels:t("./format_labels"),calc:t("./calc"),plot:t("./plot"),style:t("../scatter/style").style,styleOnSelect:t("../scatter/style").styleOnSelect,hoverPoints:t("./hover"),selectPoints:t("../scatter/select"),eventData:t("./event_data"),moduleType:"trace",name:"scatterternary",basePlotModule:t("../../plots/ternary"),categories:["ternary","symbols","showLegend","scatter-like"],meta:{}}},{"../../plots/ternary":842,"../scatter/marker_colorbar":1138,"../scatter/select":1141,"../scatter/style":1143,"./attributes":1207,"./calc":1208,"./defaults":1209,"./event_data":1210,"./format_labels":1211,"./hover":1212,"./plot":1214}],1214:[function(t,e,r){"use strict";var n=t("../scatter/plot");e.exports=function(t,e,r){var a=e.plotContainer;a.select(".scatterlayer").selectAll("*").remove();var i={xaxis:e.xaxis,yaxis:e.yaxis,plot:a,layerClipId:e._hasClipOnAxisFalse?e.clipIdRelative:null},o=e.layers.frontplot.select("g.scatterlayer");n(t,i,r,o)}},{"../scatter/plot":1140}],1215:[function(t,e,r){"use strict";var n=t("../scatter/attributes"),a=t("../../components/colorscale/attributes"),i=t("../../plots/template_attributes").hovertemplateAttrs,o=t("../scattergl/attributes"),s=t("../../plots/cartesian/constants").idRegex,l=t("../../plot_api/plot_template").templatedArray,c=t("../../lib/extend").extendFlat,u=n.marker,h=u.line,f=c(a("marker.line",{editTypeOverride:"calc"}),{width:c({},h.width,{editType:"calc"}),editType:"calc"}),p=c(a("marker"),{symbol:u.symbol,size:c({},u.size,{editType:"markerSize"}),sizeref:u.sizeref,sizemin:u.sizemin,sizemode:u.sizemode,opacity:u.opacity,colorbar:u.colorbar,line:f,editType:"calc"});function d(t){return{valType:"info_array",freeLength:!0,editType:"calc",items:{valType:"subplotid",regex:s[t],editType:"plot"}}}p.color.editType=p.cmin.editType=p.cmax.editType="style",e.exports={dimensions:l("dimension",{visible:{valType:"boolean",dflt:!0,editType:"calc"},label:{valType:"string",editType:"calc"},values:{valType:"data_array",editType:"calc+clearAxisTypes"},axis:{type:{valType:"enumerated",values:["linear","log","date","category"],editType:"calc+clearAxisTypes"},matches:{valType:"boolean",dflt:!1,editType:"calc"},editType:"calc+clearAxisTypes"},editType:"calc+clearAxisTypes"}),text:c({},o.text,{}),hovertext:c({},o.hovertext,{}),hovertemplate:i(),marker:p,xaxes:d("x"),yaxes:d("y"),diagonal:{visible:{valType:"boolean",dflt:!0,editType:"calc"},editType:"calc"},showupperhalf:{valType:"boolean",dflt:!0,editType:"calc"},showlowerhalf:{valType:"boolean",dflt:!0,editType:"calc"},selected:{marker:o.selected.marker,editType:"calc"},unselected:{marker:o.unselected.marker,editType:"calc"},opacity:o.opacity}},{"../../components/colorscale/attributes":599,"../../lib/extend":708,"../../plot_api/plot_template":755,"../../plots/cartesian/constants":771,"../../plots/template_attributes":841,"../scatter/attributes":1120,"../scattergl/attributes":1171}],1216:[function(t,e,r){"use strict";var n=t("regl-line2d"),a=t("../../registry"),i=t("../../lib/prepare_regl"),o=t("../../plots/get_data").getModuleCalcData,s=t("../../plots/cartesian"),l=t("../../plots/cartesian/axis_ids").getFromId,c=t("../../plots/cartesian/axes").shouldShowZeroLine,u="splom";function h(t,e,r){for(var n=r.matrixOptions.data.length,a=e._visibleDims,i=r.viewOpts.ranges=new Array(n),o=0;of?2*(b.sizeAvg||Math.max(b.size,3)):i(e,x),p=0;pi&&l?r._splomSubplots[S]=1:a-1,M=!0;if("lasso"===y||"select"===y||!!f.selectedpoints||T){var A=f._length;if(f.selectedpoints){d.selectBatch=f.selectedpoints;var S=f.selectedpoints,E={};for(s=0;s1&&(u=g[y-1],f=v[y-1],d=m[y-1]),e=0;eu?"-":"+")+"x")).replace("y",(h>f?"-":"+")+"y")).replace("z",(p>d?"-":"+")+"z");var L=function(){y=0,A=[],S=[],E=[]};(!y||y2?t.slice(1,e-1):2===e?[(t[0]+t[1])/2]:t}function p(t){var e=t.length;return 1===e?[.5,.5]:[t[1]-t[0],t[e-1]-t[e-2]]}function d(t,e){var r=t.fullSceneLayout,a=t.dataScale,u=e._len,h={};function d(t,e){var n=r[e],o=a[c[e]];return i.simpleMap(t,function(t){return n.d2l(t)*o})}if(h.vectors=l(d(e._u,"xaxis"),d(e._v,"yaxis"),d(e._w,"zaxis"),u),!u)return{positions:[],cells:[]};var g=d(e._Xs,"xaxis"),v=d(e._Ys,"yaxis"),m=d(e._Zs,"zaxis");if(h.meshgrid=[g,v,m],h.gridFill=e._gridFill,e._slen)h.startingPositions=l(d(e._startsX,"xaxis"),d(e._startsY,"yaxis"),d(e._startsZ,"zaxis"));else{for(var y=v[0],x=f(g),b=f(m),_=new Array(x.length*b.length),w=0,k=0;k=0};m?(r=Math.min(v.length,x.length),l=function(t){return M(v[t])&&A(t)},h=function(t){return String(v[t])}):(r=Math.min(y.length,x.length),l=function(t){return M(y[t])&&A(t)},h=function(t){return String(y[t])}),_&&(r=Math.min(r,b.length));for(var S=0;S1){for(var P=i.randstr(),O=0;O"),name:T||z("name")?l.name:void 0,color:k("hoverlabel.bgcolor")||y.color,borderColor:k("hoverlabel.bordercolor"),fontFamily:k("hoverlabel.font.family"),fontSize:k("hoverlabel.font.size"),fontColor:k("hoverlabel.font.color"),nameLength:k("hoverlabel.namelength"),textAlign:k("hoverlabel.align"),hovertemplate:T,hovertemplateLabels:C,eventData:[h(a,l,f.eventDataKeys)]};v&&(R.x0=S-a.rInscribed*a.rpx1,R.x1=S+a.rInscribed*a.rpx1,R.idealAlign=a.pxmid[0]<0?"left":"right"),m&&(R.x=S,R.idealAlign=S<0?"left":"right"),o.loneHover(R,{container:i._hoverlayer.node(),outerContainer:i._paper.node(),gd:r}),d._hasHoverLabel=!0}if(m){var F=t.select("path.surface");f.styleOne(F,a,l,{hovered:!0})}d._hasHoverEvent=!0,r.emit("plotly_hover",{points:[h(a,l,f.eventDataKeys)],event:n.event})}}),t.on("mouseout",function(e){var a=r._fullLayout,i=r._fullData[d.index],s=n.select(this).datum();if(d._hasHoverEvent&&(e.originalEvent=n.event,r.emit("plotly_unhover",{points:[h(s,i,f.eventDataKeys)],event:n.event}),d._hasHoverEvent=!1),d._hasHoverLabel&&(o.loneUnhover(a._hoverlayer.node()),d._hasHoverLabel=!1),m){var l=t.select("path.surface");f.styleOne(l,s,i,{hovered:!1})}}),t.on("click",function(t){var e=r._fullLayout,i=r._fullData[d.index],s=v&&(c.isHierarchyRoot(t)||c.isLeaf(t)),u=c.getPtId(t),p=c.isEntry(t)?c.findEntryWithChild(g,u):c.findEntryWithLevel(g,u),m=c.getPtId(p),y={points:[h(t,i,f.eventDataKeys)],event:n.event};s||(y.nextLevel=m);var x=l.triggerHandler(r,"plotly_"+d.type+"click",y);if(!1!==x&&e.hovermode&&(r._hoverdata=[h(t,i,f.eventDataKeys)],o.click(r,n.event)),!s&&!1!==x&&!r._dragging&&!r._transitioning){a.call("_storeDirectGUIEdit",i,e._tracePreGUI[i.uid],{level:i.level});var b={data:[{level:m}],traces:[d.index]},_={frame:{redraw:!1,duration:f.transitionTime},transition:{duration:f.transitionTime,easing:f.transitionEasing},mode:"immediate",fromcurrent:!0};o.loneUnhover(e._hoverlayer.node()),a.call("animate",r,b,_)}})}},{"../../components/fx":630,"../../components/fx/helpers":627,"../../lib":717,"../../lib/events":707,"../../registry":846,"../pie/helpers":1099,"./helpers":1237,d3:165}],1237:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("../../components/color"),i=t("../../lib/setcursor"),o=t("../pie/helpers");function s(t){return t.data.data.pid}r.findEntryWithLevel=function(t,e){var n;return e&&t.eachAfter(function(t){if(r.getPtId(t)===e)return n=t.copy()}),n||t},r.findEntryWithChild=function(t,e){var n;return t.eachAfter(function(t){for(var a=t.children||[],i=0;i0)},r.getMaxDepth=function(t){return t.maxdepth>=0?t.maxdepth:1/0},r.isHeader=function(t,e){return!(r.isLeaf(t)||t.depth===e._maxDepth-1)},r.getParent=function(t,e){return r.findEntryWithLevel(t,s(e))},r.listPath=function(t,e){var n=t.parent;if(!n)return[];var a=e?[n.data[e]]:[n];return r.listPath(n,e).concat(a)},r.getPath=function(t){return r.listPath(t,"label").join("/")+"/"},r.formatValue=o.formatPieValue,r.formatPercent=function(t,e){var r=n.formatPercent(t,0);return"0%"===r&&(r=o.formatPiePercent(t,e)),r}},{"../../components/color":592,"../../lib":717,"../../lib/setcursor":737,"../pie/helpers":1099}],1238:[function(t,e,r){"use strict";e.exports={moduleType:"trace",name:"sunburst",basePlotModule:t("./base_plot"),categories:[],animatable:!0,attributes:t("./attributes"),layoutAttributes:t("./layout_attributes"),supplyDefaults:t("./defaults"),supplyLayoutDefaults:t("./layout_defaults"),calc:t("./calc").calc,crossTraceCalc:t("./calc").crossTraceCalc,plot:t("./plot").plot,style:t("./style").style,colorbar:t("../scatter/marker_colorbar"),meta:{}}},{"../scatter/marker_colorbar":1138,"./attributes":1231,"./base_plot":1232,"./calc":1233,"./defaults":1235,"./layout_attributes":1239,"./layout_defaults":1240,"./plot":1241,"./style":1242}],1239:[function(t,e,r){"use strict";e.exports={sunburstcolorway:{valType:"colorlist",editType:"calc"},extendsunburstcolors:{valType:"boolean",dflt:!0,editType:"calc"}}},{}],1240:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("./layout_attributes");e.exports=function(t,e){function r(r,i){return n.coerce(t,e,a,r,i)}r("sunburstcolorway",e.colorway),r("extendsunburstcolors")}},{"../../lib":717,"./layout_attributes":1239}],1241:[function(t,e,r){"use strict";var n=t("d3"),a=t("d3-hierarchy"),i=t("../../components/drawing"),o=t("../../lib"),s=t("../../lib/svg_text_utils"),l=t("../bar/uniform_text"),c=l.recordMinTextSize,u=l.clearMinTextSize,h=t("../pie/plot"),f=h.computeTransform,p=h.transformInsideText,d=t("./style").styleOne,g=t("../bar/style").resizeText,v=t("./fx"),m=t("./constants"),y=t("./helpers");function x(t,e,l,u){var h=t._fullLayout,g=!h.uniformtext.mode&&y.hasTransition(u),x=n.select(l).selectAll("g.slice"),_=e[0],w=_.trace,k=_.hierarchy,T=y.findEntryWithLevel(k,w.level),M=y.getMaxDepth(w),A=h._size,S=w.domain,E=A.w*(S.x[1]-S.x[0]),L=A.h*(S.y[1]-S.y[0]),C=.5*Math.min(E,L),P=_.cx=A.l+A.w*(S.x[1]+S.x[0])/2,O=_.cy=A.t+A.h*(1-S.y[0])-L/2;if(!T)return x.remove();var z=null,I={};g&&x.each(function(t){I[y.getPtId(t)]={rpx0:t.rpx0,rpx1:t.rpx1,x0:t.x0,x1:t.x1,transform:t.transform},!z&&y.isEntry(t)&&(z=t)});var D=function(t){return a.partition().size([2*Math.PI,t.height+1])(t)}(T).descendants(),R=T.height+1,F=0,B=M;_.hasMultipleRoots&&y.isHierarchyRoot(T)&&(D=D.slice(1),R-=1,F=1,B+=1),D=D.filter(function(t){return t.y1<=B});var N=Math.min(R,M),j=function(t){return(t-F)/N*C},V=function(t,e){return[t*Math.cos(e),-t*Math.sin(e)]},U=function(t){return o.pathAnnulus(t.rpx0,t.rpx1,t.x0,t.x1,P,O)},q=function(t){return P+b(t)[0]*(t.transform.rCenter||0)+(t.transform.x||0)},H=function(t){return O+b(t)[1]*(t.transform.rCenter||0)+(t.transform.y||0)};(x=x.data(D,y.getPtId)).enter().append("g").classed("slice",!0),g?x.exit().transition().each(function(){var t=n.select(this);t.select("path.surface").transition().attrTween("d",function(t){var e=function(t){var e,r=y.getPtId(t),a=I[r],i=I[y.getPtId(T)];if(i){var o=t.x1>i.x1?2*Math.PI:0;e=t.rpx1G?2*Math.PI:0;e={x0:i,x1:i}}else e={rpx0:C,rpx1:C},o.extendFlat(e,X(t));else e={rpx0:0,rpx1:0};else e={x0:0,x1:0};return n.interpolate(e,a)}(t);return function(t){return U(e(t))}}):u.attr("d",U),l.call(v,T,t,e,{eventDataKeys:m.eventDataKeys,transitionTime:m.CLICK_TRANSITION_TIME,transitionEasing:m.CLICK_TRANSITION_EASING}).call(y.setSliceCursor,t,{hideOnRoot:!0,hideOnLeaves:!0,isTransitioning:t._transitioning}),u.call(d,a,w);var x=o.ensureSingle(l,"g","slicetext"),b=o.ensureSingle(x,"text","",function(t){t.attr("data-notex",1)}),k=o.ensureUniformFontSize(t,y.determineTextFont(w,a,h.font));b.text(r.formatSliceLabel(a,T,w,e,h)).classed("slicetext",!0).attr("text-anchor","middle").call(i.font,k).call(s.convertToTspans,t);var M=i.bBox(b.node());a.transform=p(M,a,_),a.transform.targetX=q(a),a.transform.targetY=H(a);var A=function(t,e){var r=t.transform;return f(r,e),r.fontSize=k.size,c(w.type,r,h),o.getTextTransform(r)};g?b.transition().attrTween("transform",function(t){var e=function(t){var e,r=I[y.getPtId(t)],a=t.transform;if(r)e=r;else if(e={rpx1:t.rpx1,transform:{textPosAngle:a.textPosAngle,scale:0,rotate:a.rotate,rCenter:a.rCenter,x:a.x,y:a.y}},z)if(t.parent)if(G){var i=t.x1>G?2*Math.PI:0;e.x0=e.x1=i}else o.extendFlat(e,X(t));else e.x0=e.x1=0;else e.x0=e.x1=0;var s=n.interpolate(e.transform.textPosAngle,t.transform.textPosAngle),l=n.interpolate(e.rpx1,t.rpx1),u=n.interpolate(e.x0,t.x0),f=n.interpolate(e.x1,t.x1),p=n.interpolate(e.transform.scale,a.scale),d=n.interpolate(e.transform.rotate,a.rotate),g=0===a.rCenter?3:0===e.transform.rCenter?1/3:1,v=n.interpolate(e.transform.rCenter,a.rCenter);return function(t){var e=l(t),r=u(t),n=f(t),i=function(t){return v(Math.pow(t,g))}(t),o=V(e,(r+n)/2),m=s(t),y={pxmid:o,rpx1:e,transform:{textPosAngle:m,rCenter:i,x:a.x,y:a.y}};return c(w.type,a,h),{transform:{targetX:q(y),targetY:H(y),scale:p(t),rotate:d(t),rCenter:i}}}}(t);return function(t){return A(e(t),M)}}):b.attr("transform",A(a,M))})}function b(t){return e=t.rpx1,r=t.transform.textPosAngle,[e*Math.sin(r),-e*Math.cos(r)];var e,r}r.plot=function(t,e,r,a){var i,o,s=t._fullLayout,l=s._sunburstlayer,c=!r,h=!s.uniformtext.mode&&y.hasTransition(r);(u("sunburst",s),(i=l.selectAll("g.trace.sunburst").data(e,function(t){return t[0].trace.uid})).enter().append("g").classed("trace",!0).classed("sunburst",!0).attr("stroke-linejoin","round"),i.order(),h)?(a&&(o=a()),n.transition().duration(r.duration).ease(r.easing).each("end",function(){o&&o()}).each("interrupt",function(){o&&o()}).each(function(){l.selectAll("g.trace").each(function(e){x(t,e,this,r)})})):(i.each(function(e){x(t,e,this,r)}),s.uniformtext.mode&&g(t,s._sunburstlayer.selectAll(".trace"),"sunburst"));c&&i.exit().remove()},r.formatSliceLabel=function(t,e,r,n,a){var i=r.texttemplate,s=r.textinfo;if(!(i||s&&"none"!==s))return"";var l=a.separators,c=n[0],u=t.data.data,h=c.hierarchy,f=y.isHierarchyRoot(t),p=y.getParent(h,t),d=y.getValue(t);if(!i){var g,v=s.split("+"),m=function(t){return-1!==v.indexOf(t)},x=[];if(m("label")&&u.label&&x.push(u.label),u.hasOwnProperty("v")&&m("value")&&x.push(y.formatValue(u.v,l)),!f){m("current path")&&x.push(y.getPath(t.data));var b=0;m("percent parent")&&b++,m("percent entry")&&b++,m("percent root")&&b++;var _=b>1;if(b){var w,k=function(t){g=y.formatPercent(w,l),_&&(g+=" of "+t),x.push(g)};m("percent parent")&&!f&&(w=d/y.getValue(p),k("parent")),m("percent entry")&&(w=d/y.getValue(e),k("entry")),m("percent root")&&(w=d/y.getValue(h),k("root"))}}return m("text")&&(g=o.castOption(r,u.i,"text"),o.isValidTextValue(g)&&x.push(g)),x.join("
    ")}var T=o.castOption(r,u.i,"texttemplate");if(!T)return"";var M={};u.label&&(M.label=u.label),u.hasOwnProperty("v")&&(M.value=u.v,M.valueLabel=y.formatValue(u.v,l)),M.currentPath=y.getPath(t.data),f||(M.percentParent=d/y.getValue(p),M.percentParentLabel=y.formatPercent(M.percentParent,l),M.parent=y.getPtLabel(p)),M.percentEntry=d/y.getValue(e),M.percentEntryLabel=y.formatPercent(M.percentEntry,l),M.entry=y.getPtLabel(e),M.percentRoot=d/y.getValue(h),M.percentRootLabel=y.formatPercent(M.percentRoot,l),M.root=y.getPtLabel(h),u.hasOwnProperty("color")&&(M.color=u.color);var A=o.castOption(r,u.i,"text");return(o.isValidTextValue(A)||""===A)&&(M.text=A),M.customdata=o.castOption(r,u.i,"customdata"),o.texttemplateString(T,M,a._d3locale,M,r._meta||{})}},{"../../components/drawing":613,"../../lib":717,"../../lib/svg_text_utils":741,"../bar/style":870,"../bar/uniform_text":872,"../pie/plot":1103,"./constants":1234,"./fx":1236,"./helpers":1237,"./style":1242,d3:165,"d3-hierarchy":159}],1242:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../components/color"),i=t("../../lib"),o=t("../bar/uniform_text").resizeText;function s(t,e,r){var n=e.data.data,o=!e.children,s=n.i,l=i.castOption(r,s,"marker.line.color")||a.defaultLine,c=i.castOption(r,s,"marker.line.width")||0;t.style("stroke-width",c).call(a.fill,n.color).call(a.stroke,l).style("opacity",o?r.leaf.opacity:null)}e.exports={style:function(t){var e=t._fullLayout._sunburstlayer.selectAll(".trace");o(t,e,"sunburst"),e.each(function(t){var e=n.select(this),r=t[0].trace;e.style("opacity",r.opacity),e.selectAll("path.surface").each(function(t){n.select(this).call(s,t,r)})})},styleOne:s}},{"../../components/color":592,"../../lib":717,"../bar/uniform_text":872,d3:165}],1243:[function(t,e,r){"use strict";var n=t("../../components/color"),a=t("../../components/colorscale/attributes"),i=t("../../plots/template_attributes").hovertemplateAttrs,o=t("../../plots/attributes"),s=t("../../lib/extend").extendFlat,l=t("../../plot_api/edit_types").overrideAll;function c(t){return{show:{valType:"boolean",dflt:!1},start:{valType:"number",dflt:null,editType:"plot"},end:{valType:"number",dflt:null,editType:"plot"},size:{valType:"number",dflt:null,min:0,editType:"plot"},project:{x:{valType:"boolean",dflt:!1},y:{valType:"boolean",dflt:!1},z:{valType:"boolean",dflt:!1}},color:{valType:"color",dflt:n.defaultLine},usecolormap:{valType:"boolean",dflt:!1},width:{valType:"number",min:1,max:16,dflt:2},highlight:{valType:"boolean",dflt:!0},highlightcolor:{valType:"color",dflt:n.defaultLine},highlightwidth:{valType:"number",min:1,max:16,dflt:2}}}var u=e.exports=l(s({z:{valType:"data_array"},x:{valType:"data_array"},y:{valType:"data_array"},text:{valType:"string",dflt:"",arrayOk:!0},hovertext:{valType:"string",dflt:"",arrayOk:!0},hovertemplate:i(),connectgaps:{valType:"boolean",dflt:!1,editType:"calc"},surfacecolor:{valType:"data_array"}},a("",{colorAttr:"z or surfacecolor",showScaleDflt:!0,autoColorDflt:!1,editTypeOverride:"calc"}),{contours:{x:c(),y:c(),z:c()},hidesurface:{valType:"boolean",dflt:!1},lightposition:{x:{valType:"number",min:-1e5,max:1e5,dflt:10},y:{valType:"number",min:-1e5,max:1e5,dflt:1e4},z:{valType:"number",min:-1e5,max:1e5,dflt:0}},lighting:{ambient:{valType:"number",min:0,max:1,dflt:.8},diffuse:{valType:"number",min:0,max:1,dflt:.8},specular:{valType:"number",min:0,max:2,dflt:.05},roughness:{valType:"number",min:0,max:1,dflt:.5},fresnel:{valType:"number",min:0,max:5,dflt:.2}},opacity:{valType:"number",min:0,max:1,dflt:1},_deprecated:{zauto:s({},a.zauto,{}),zmin:s({},a.zmin,{}),zmax:s({},a.zmax,{})},hoverinfo:s({},o.hoverinfo),showlegend:s({},o.showlegend,{dflt:!1})}),"calc","nested");u.x.editType=u.y.editType=u.z.editType="calc+clearAxisTypes",u.transforms=void 0},{"../../components/color":592,"../../components/colorscale/attributes":599,"../../lib/extend":708,"../../plot_api/edit_types":748,"../../plots/attributes":762,"../../plots/template_attributes":841}],1244:[function(t,e,r){"use strict";var n=t("../../components/colorscale/calc");e.exports=function(t,e){e.surfacecolor?n(t,e,{vals:e.surfacecolor,containerStr:"",cLetter:"c"}):n(t,e,{vals:e.z,containerStr:"",cLetter:"c"})}},{"../../components/colorscale/calc":600}],1245:[function(t,e,r){"use strict";var n=t("gl-surface3d"),a=t("ndarray"),i=t("ndarray-homography"),o=t("ndarray-fill"),s=t("../../lib").isArrayOrTypedArray,l=t("../../lib/gl_format_color").parseColorScale,c=t("../../lib/str2rgbarray"),u=t("../../components/colorscale").extractOpts,h=t("../heatmap/interp2d"),f=t("../heatmap/find_empties");function p(t,e,r){this.scene=t,this.uid=r,this.surface=e,this.data=null,this.showContour=[!1,!1,!1],this.contourStart=[null,null,null],this.contourEnd=[null,null,null],this.contourSize=[0,0,0],this.minValues=[1/0,1/0,1/0],this.maxValues=[-1/0,-1/0,-1/0],this.dataScaleX=1,this.dataScaleY=1,this.refineData=!0,this.objectOffset=[0,0,0]}var d=p.prototype;d.getXat=function(t,e,r,n){var a=s(this.data.x)?s(this.data.x[0])?this.data.x[e][t]:this.data.x[t]:t;return void 0===r?a:n.d2l(a,0,r)},d.getYat=function(t,e,r,n){var a=s(this.data.y)?s(this.data.y[0])?this.data.y[e][t]:this.data.y[e]:e;return void 0===r?a:n.d2l(a,0,r)},d.getZat=function(t,e,r,n){var a=this.data.z[e][t];return null===a&&this.data.connectgaps&&this.data._interpolatedZ&&(a=this.data._interpolatedZ[e][t]),void 0===r?a:n.d2l(a,0,r)},d.handlePick=function(t){if(t.object===this.surface){var e=(t.data.index[0]-1)/this.dataScaleX-1,r=(t.data.index[1]-1)/this.dataScaleY-1,n=Math.max(Math.min(Math.round(e),this.data.z[0].length-1),0),a=Math.max(Math.min(Math.round(r),this.data._ylength-1),0);t.index=[n,a],t.traceCoordinate=[this.getXat(n,a),this.getYat(n,a),this.getZat(n,a)],t.dataCoordinate=[this.getXat(n,a,this.data.xcalendar,this.scene.fullSceneLayout.xaxis),this.getYat(n,a,this.data.ycalendar,this.scene.fullSceneLayout.yaxis),this.getZat(n,a,this.data.zcalendar,this.scene.fullSceneLayout.zaxis)];for(var i=0;i<3;i++){var o=t.dataCoordinate[i];null!=o&&(t.dataCoordinate[i]*=this.scene.dataScale[i])}var s=this.data.hovertext||this.data.text;return Array.isArray(s)&&s[a]&&void 0!==s[a][n]?t.textLabel=s[a][n]:t.textLabel=s||"",t.data.dataCoordinate=t.dataCoordinate.slice(),this.surface.highlight(t.data),this.scene.glplot.spikes.position=t.dataCoordinate,!0}};var g=[2,3,5,7,11,13,17,19,23,29,31,37,41,43,47,53,59,61,67,71,73,79,83,89,97,101,103,107,109,113,127,131,137,139,149,151,157,163,167,173,179,181,191,193,197,199,211,223,227,229,233,239,241,251,257,263,269,271,277,281,283,293,307,311,313,317,331,337,347,349,353,359,367,373,379,383,389,397,401,409,419,421,431,433,439,443,449,457,461,463,467,479,487,491,499,503,509,521,523,541,547,557,563,569,571,577,587,593,599,601,607,613,617,619,631,641,643,647,653,659,661,673,677,683,691,701,709,719,727,733,739,743,751,757,761,769,773,787,797,809,811,821,823,827,829,839,853,857,859,863,877,881,883,887,907,911,919,929,937,941,947,953,967,971,977,983,991,997,1009,1013,1019,1021,1031,1033,1039,1049,1051,1061,1063,1069,1087,1091,1093,1097,1103,1109,1117,1123,1129,1151,1153,1163,1171,1181,1187,1193,1201,1213,1217,1223,1229,1231,1237,1249,1259,1277,1279,1283,1289,1291,1297,1301,1303,1307,1319,1321,1327,1361,1367,1373,1381,1399,1409,1423,1427,1429,1433,1439,1447,1451,1453,1459,1471,1481,1483,1487,1489,1493,1499,1511,1523,1531,1543,1549,1553,1559,1567,1571,1579,1583,1597,1601,1607,1609,1613,1619,1621,1627,1637,1657,1663,1667,1669,1693,1697,1699,1709,1721,1723,1733,1741,1747,1753,1759,1777,1783,1787,1789,1801,1811,1823,1831,1847,1861,1867,1871,1873,1877,1879,1889,1901,1907,1913,1931,1933,1949,1951,1973,1979,1987,1993,1997,1999,2003,2011,2017,2027,2029,2039,2053,2063,2069,2081,2083,2087,2089,2099,2111,2113,2129,2131,2137,2141,2143,2153,2161,2179,2203,2207,2213,2221,2237,2239,2243,2251,2267,2269,2273,2281,2287,2293,2297,2309,2311,2333,2339,2341,2347,2351,2357,2371,2377,2381,2383,2389,2393,2399,2411,2417,2423,2437,2441,2447,2459,2467,2473,2477,2503,2521,2531,2539,2543,2549,2551,2557,2579,2591,2593,2609,2617,2621,2633,2647,2657,2659,2663,2671,2677,2683,2687,2689,2693,2699,2707,2711,2713,2719,2729,2731,2741,2749,2753,2767,2777,2789,2791,2797,2801,2803,2819,2833,2837,2843,2851,2857,2861,2879,2887,2897,2903,2909,2917,2927,2939,2953,2957,2963,2969,2971,2999];function v(t,e){if(t0){r=g[n];break}return r}function x(t,e){if(!(t<1||e<1)){for(var r=m(t),n=m(e),a=1,i=0;iw;)r--,r/=y(r),++r<_&&(r=w);var n=Math.round(r/t);return n>1?n:1},d.refineCoords=function(t){for(var e=this.dataScaleX,r=this.dataScaleY,n=t[0].shape[0],o=t[0].shape[1],s=0|Math.floor(t[0].shape[0]*e+1),l=0|Math.floor(t[0].shape[1]*r+1),c=1+n+1,u=1+o+1,h=a(new Float32Array(c*u),[c,u]),f=0;f0&&null!==this.contourStart[t]&&null!==this.contourEnd[t]&&this.contourEnd[t]>this.contourStart[t]))for(a[t]=!0,e=this.contourStart[t];ei&&(this.minValues[e]=i),this.maxValues[e]",maxDimensionCount:60,overdrag:45,releaseTransitionDuration:120,releaseTransitionEase:"cubic-out",scrollbarCaptureWidth:18,scrollbarHideDelay:1e3,scrollbarHideDuration:1e3,scrollbarOffset:5,scrollbarWidth:8,transitionDuration:100,transitionEase:"cubic-out",uplift:5,wrapSpacer:" ",wrapSplitCharacter:" ",cn:{table:"table",tableControlView:"table-control-view",scrollBackground:"scroll-background",yColumn:"y-column",columnBlock:"column-block",scrollAreaClip:"scroll-area-clip",scrollAreaClipRect:"scroll-area-clip-rect",columnBoundary:"column-boundary",columnBoundaryClippath:"column-boundary-clippath",columnBoundaryRect:"column-boundary-rect",columnCells:"column-cells",columnCell:"column-cell",cellRect:"cell-rect",cellText:"cell-text",cellTextHolder:"cell-text-holder",scrollbarKit:"scrollbar-kit",scrollbar:"scrollbar",scrollbarSlider:"scrollbar-slider",scrollbarGlyph:"scrollbar-glyph",scrollbarCaptureZone:"scrollbar-capture-zone"}}},{}],1252:[function(t,e,r){"use strict";var n=t("./constants"),a=t("../../lib/extend").extendFlat,i=t("fast-isnumeric");function o(t){if(Array.isArray(t)){for(var e=0,r=0;r=e||c===t.length-1)&&(n[a]=o,o.key=l++,o.firstRowIndex=s,o.lastRowIndex=c,o={firstRowIndex:null,lastRowIndex:null,rows:[]},a+=i,s=c+1,i=0);return n}e.exports=function(t,e){var r=l(e.cells.values),p=function(t){return t.slice(e.header.values.length,t.length)},d=l(e.header.values);d.length&&!d[0].length&&(d[0]=[""],d=l(d));var g=d.concat(p(r).map(function(){return c((d[0]||[""]).length)})),v=e.domain,m=Math.floor(t._fullLayout._size.w*(v.x[1]-v.x[0])),y=Math.floor(t._fullLayout._size.h*(v.y[1]-v.y[0])),x=e.header.values.length?g[0].map(function(){return e.header.height}):[n.emptyHeaderHeight],b=r.length?r[0].map(function(){return e.cells.height}):[],_=x.reduce(s,0),w=f(b,y-_+n.uplift),k=h(f(x,_),[]),T=h(w,k),M={},A=e._fullInput.columnorder.concat(p(r.map(function(t,e){return e}))),S=g.map(function(t,r){var n=Array.isArray(e.columnwidth)?e.columnwidth[Math.min(r,e.columnwidth.length-1)]:e.columnwidth;return i(n)?Number(n):1}),E=S.reduce(s,0);S=S.map(function(t){return t/E*m});var L=Math.max(o(e.header.line.width),o(e.cells.line.width)),C={key:e.uid+t._context.staticPlot,translateX:v.x[0]*t._fullLayout._size.w,translateY:t._fullLayout._size.h*(1-v.y[1]),size:t._fullLayout._size,width:m,maxLineWidth:L,height:y,columnOrder:A,groupHeight:y,rowBlocks:T,headerRowBlocks:k,scrollY:0,cells:a({},e.cells,{values:r}),headerCells:a({},e.header,{values:g}),gdColumns:g.map(function(t){return t[0]}),gdColumnsOriginalOrder:g.map(function(t){return t[0]}),prevPages:[0,0],scrollbarState:{scrollbarScrollInProgress:!1},columns:g.map(function(t,e){var r=M[t];return M[t]=(r||0)+1,{key:t+"__"+M[t],label:t,specIndex:e,xIndex:A[e],xScale:u,x:void 0,calcdata:void 0,columnWidth:S[e]}})};return C.columns.forEach(function(t){t.calcdata=C,t.x=u(t)}),C}},{"../../lib/extend":708,"./constants":1251,"fast-isnumeric":228}],1253:[function(t,e,r){"use strict";var n=t("../../lib/extend").extendFlat;r.splitToPanels=function(t){var e=[0,0],r=n({},t,{key:"header",type:"header",page:0,prevPages:e,currentRepaint:[null,null],dragHandle:!0,values:t.calcdata.headerCells.values[t.specIndex],rowBlocks:t.calcdata.headerRowBlocks,calcdata:n({},t.calcdata,{cells:t.calcdata.headerCells})});return[n({},t,{key:"cells1",type:"cells",page:0,prevPages:e,currentRepaint:[null,null],dragHandle:!1,values:t.calcdata.cells.values[t.specIndex],rowBlocks:t.calcdata.rowBlocks}),n({},t,{key:"cells2",type:"cells",page:1,prevPages:e,currentRepaint:[null,null],dragHandle:!1,values:t.calcdata.cells.values[t.specIndex],rowBlocks:t.calcdata.rowBlocks}),r]},r.splitToCells=function(t){var e=function(t){var e=t.rowBlocks[t.page],r=e?e.rows[0].rowIndex:0,n=e?r+e.rows.length:0;return[r,n]}(t);return(t.values||[]).slice(e[0],e[1]).map(function(r,n){return{keyWithinBlock:n+("string"==typeof r&&r.match(/[<$&> ]/)?"_keybuster_"+Math.random():""),key:e[0]+n,column:t,calcdata:t.calcdata,page:t.page,rowBlocks:t.rowBlocks,value:r}})}},{"../../lib/extend":708}],1254:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("./attributes"),i=t("../../plots/domain").defaults;e.exports=function(t,e,r,o){function s(r,i){return n.coerce(t,e,a,r,i)}i(e,o,s),s("columnwidth"),s("header.values"),s("header.format"),s("header.align"),s("header.prefix"),s("header.suffix"),s("header.height"),s("header.line.width"),s("header.line.color"),s("header.fill.color"),n.coerceFont(s,"header.font",n.extendFlat({},o.font)),function(t,e){for(var r=t.columnorder||[],n=t.header.values.length,a=r.slice(0,n),i=a.slice().sort(function(t,e){return t-e}),o=a.map(function(t){return i.indexOf(t)}),s=o.length;s/i),l=!o||s;t.mayHaveMarkup=o&&i.match(/[<&>]/);var c,u="string"==typeof(c=i)&&c.match(n.latexCheck);t.latex=u;var h,f,p=u?"":_(t.calcdata.cells.prefix,e,r)||"",d=u?"":_(t.calcdata.cells.suffix,e,r)||"",g=u?null:_(t.calcdata.cells.format,e,r)||null,v=p+(g?a.format(g)(t.value):t.value)+d;if(t.wrappingNeeded=!t.wrapped&&!l&&!u&&(h=b(v)),t.cellHeightMayIncrease=s||u||t.mayHaveMarkup||(void 0===h?b(v):h),t.needsConvertToTspans=t.mayHaveMarkup||t.wrappingNeeded||t.latex,t.wrappingNeeded){var m=(" "===n.wrapSplitCharacter?v.replace(/a&&n.push(i),a+=l}return n}(a,l,s);1===c.length&&(c[0]===a.length-1?c.unshift(c[0]-1):c.push(c[0]+1)),c[0]%2&&c.reverse(),e.each(function(t,e){t.page=c[e],t.scrollY=l}),e.attr("transform",function(t){return"translate(0 "+(z(t.rowBlocks,t.page)-t.scrollY)+")"}),t&&(E(t,r,e,c,n.prevPages,n,0),E(t,r,e,c,n.prevPages,n,1),m(r,t))}}function S(t,e,r,i){return function(o){var s=o.calcdata?o.calcdata:o,l=e.filter(function(t){return s.key===t.key}),c=r||s.scrollbarState.dragMultiplier,u=s.scrollY;s.scrollY=void 0===i?s.scrollY+c*a.event.dy:i;var h=l.selectAll("."+n.cn.yColumn).selectAll("."+n.cn.columnBlock).filter(k);return A(t,h,l),s.scrollY===u}}function E(t,e,r,n,a,i,o){n[o]!==a[o]&&(clearTimeout(i.currentRepaint[o]),i.currentRepaint[o]=setTimeout(function(){var i=r.filter(function(t,e){return e===o&&n[e]!==a[e]});y(t,e,i,r),a[o]=n[o]}))}function L(t,e,r,i){return function(){var o=a.select(e.parentNode);o.each(function(t){var e=t.fragments;o.selectAll("tspan.line").each(function(t,r){e[r].width=this.getComputedTextLength()});var r,a,i=e[e.length-1].width,s=e.slice(0,-1),l=[],c=0,u=t.column.columnWidth-2*n.cellPad;for(t.value="";s.length;)c+(a=(r=s.shift()).width+i)>u&&(t.value+=l.join(n.wrapSpacer)+n.lineBreaker,l=[],c=0),l.push(r.text),c+=a;c&&(t.value+=l.join(n.wrapSpacer)),t.wrapped=!0}),o.selectAll("tspan.line").remove(),x(o.select("."+n.cn.cellText),r,t,i),a.select(e.parentNode.parentNode).call(O)}}function C(t,e,r,i,o){return function(){if(!o.settledY){var s=a.select(e.parentNode),l=R(o),c=o.key-l.firstRowIndex,u=l.rows[c].rowHeight,h=o.cellHeightMayIncrease?e.parentNode.getBoundingClientRect().height+2*n.cellPad:u,f=Math.max(h,u);f-l.rows[c].rowHeight&&(l.rows[c].rowHeight=f,t.selectAll("."+n.cn.columnCell).call(O),A(null,t.filter(k),0),m(r,i,!0)),s.attr("transform",function(){var t=this.parentNode.getBoundingClientRect(),e=a.select(this.parentNode).select("."+n.cn.cellRect).node().getBoundingClientRect(),r=this.transform.baseVal.consolidate(),i=e.top-t.top+(r?r.matrix.f:n.cellPad);return"translate("+P(o,a.select(this.parentNode).select("."+n.cn.cellTextHolder).node().getBoundingClientRect().width)+" "+i+")"}),o.settledY=!0}}}function P(t,e){switch(t.align){case"left":return n.cellPad;case"right":return t.column.columnWidth-(e||0)-n.cellPad;case"center":return(t.column.columnWidth-(e||0))/2;default:return n.cellPad}}function O(t){t.attr("transform",function(t){var e=t.rowBlocks[0].auxiliaryBlocks.reduce(function(t,e){return t+I(e,1/0)},0);return"translate(0 "+(I(R(t),t.key)+e)+")"}).selectAll("."+n.cn.cellRect).attr("height",function(t){return(e=R(t),r=t.key,e.rows[r-e.firstRowIndex]).rowHeight;var e,r})}function z(t,e){for(var r=0,n=e-1;n>=0;n--)r+=D(t[n]);return r}function I(t,e){for(var r=0,n=0;n","<","|","/","\\"],dflt:">",editType:"plot"},thickness:{valType:"number",min:12,editType:"plot"},textfont:u({},s.textfont,{}),editType:"calc"},text:s.text,textinfo:l.textinfo,texttemplate:a({editType:"plot"},{keys:c.eventDataKeys.concat(["label","value"])}),hovertext:s.hovertext,hoverinfo:l.hoverinfo,hovertemplate:n({},{keys:c.eventDataKeys}),textfont:s.textfont,insidetextfont:s.insidetextfont,outsidetextfont:u({},s.outsidetextfont,{}),textposition:{valType:"enumerated",values:["top left","top center","top right","middle left","middle center","middle right","bottom left","bottom center","bottom right"],dflt:"top left",editType:"plot"},domain:o({name:"treemap",trace:!0,editType:"calc"})}},{"../../components/colorscale/attributes":599,"../../lib/extend":708,"../../plots/domain":790,"../../plots/template_attributes":841,"../pie/attributes":1094,"../sunburst/attributes":1231,"./constants":1260}],1258:[function(t,e,r){"use strict";var n=t("../../plots/plots");r.name="treemap",r.plot=function(t,e,a,i){n.plotBasePlot(r.name,t,e,a,i)},r.clean=function(t,e,a,i){n.cleanBasePlot(r.name,t,e,a,i)}},{"../../plots/plots":826}],1259:[function(t,e,r){"use strict";var n=t("../sunburst/calc");r.calc=function(t,e){return n.calc(t,e)},r.crossTraceCalc=function(t){return n._runCrossTraceCalc("treemap",t)}},{"../sunburst/calc":1233}],1260:[function(t,e,r){"use strict";e.exports={CLICK_TRANSITION_TIME:750,CLICK_TRANSITION_EASING:"poly",eventDataKeys:["currentPath","root","entry","percentRoot","percentEntry","percentParent"],gapWithPathbar:1}},{}],1261:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("./attributes"),i=t("../../components/color"),o=t("../../plots/domain").defaults,s=t("../bar/defaults").handleText,l=t("../bar/constants").TEXTPAD,c=t("../../components/colorscale"),u=c.hasColorscale,h=c.handleDefaults;e.exports=function(t,e,r,c){function f(r,i){return n.coerce(t,e,a,r,i)}var p=f("labels"),d=f("parents");if(p&&p.length&&d&&d.length){var g=f("values");g&&g.length?f("branchvalues"):f("count"),f("level"),f("maxdepth"),"squarify"===f("tiling.packing")&&f("tiling.squarifyratio"),f("tiling.flip"),f("tiling.pad");var v=f("text");f("texttemplate"),e.texttemplate||f("textinfo",Array.isArray(v)?"text+label":"label"),f("hovertext"),f("hovertemplate");var m=f("pathbar.visible");s(t,e,c,f,"auto",{hasPathbar:m,moduleHasSelected:!1,moduleHasUnselected:!1,moduleHasConstrain:!1,moduleHasCliponaxis:!1,moduleHasTextangle:!1,moduleHasInsideanchor:!1}),f("textposition");var y=-1!==e.textposition.indexOf("bottom");f("marker.line.width")&&f("marker.line.color",c.paper_bgcolor);var x=f("marker.colors"),b=e._hasColorscale=u(t,"marker","colors")||(t.marker||{}).coloraxis;b?h(t,e,c,f,{prefix:"marker.",cLetter:"c"}):f("marker.depthfade",!(x||[]).length);var _=2*e.textfont.size;f("marker.pad.t",y?_/4:_),f("marker.pad.l",_/4),f("marker.pad.r",_/4),f("marker.pad.b",y?_:_/4),b&&h(t,e,c,f,{prefix:"marker.",cLetter:"c"}),e._hovered={marker:{line:{width:2,color:i.contrast(c.paper_bgcolor)}}},m&&(f("pathbar.thickness",e.pathbar.textfont.size+2*l),f("pathbar.side"),f("pathbar.edgeshape")),o(e,c,f),e._length=null}else e.visible=!1}},{"../../components/color":592,"../../components/colorscale":604,"../../lib":717,"../../plots/domain":790,"../bar/constants":858,"../bar/defaults":860,"./attributes":1257}],1262:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../lib"),i=t("../../components/drawing"),o=t("../../lib/svg_text_utils"),s=t("./partition"),l=t("./style").styleOne,c=t("./constants"),u=t("../sunburst/helpers"),h=t("../sunburst/fx");e.exports=function(t,e,r,f,p){var d=p.barDifY,g=p.width,v=p.height,m=p.viewX,y=p.viewY,x=p.pathSlice,b=p.toMoveInsideSlice,_=p.strTransform,w=p.hasTransition,k=p.handleSlicesExit,T=p.makeUpdateSliceInterpolator,M=p.makeUpdateTextInterpolator,A={},S=t._fullLayout,E=e[0],L=E.trace,C=E.hierarchy,P=g/L._entryDepth,O=u.listPath(r.data,"id"),z=s(C.copy(),[g,v],{packing:"dice",pad:{inner:0,top:0,left:0,right:0,bottom:0}}).descendants();(z=z.filter(function(t){var e=O.indexOf(t.data.id);return-1!==e&&(t.x0=P*e,t.x1=P*(e+1),t.y0=d,t.y1=d+v,t.onPathbar=!0,!0)})).reverse(),(f=f.data(z,u.getPtId)).enter().append("g").classed("pathbar",!0),k(f,!0,A,[g,v],x),f.order();var I=f;w&&(I=I.transition().each("end",function(){var e=n.select(this);u.setSliceCursor(e,t,{hideOnRoot:!1,hideOnLeaves:!1,isTransitioning:!1})})),I.each(function(s){s._hoverX=m(s.x1-Math.min(g,v)/2),s._hoverY=y(s.y1-v/2);var f=n.select(this),p=a.ensureSingle(f,"path","surface",function(t){t.style("pointer-events","all")});w?p.transition().attrTween("d",function(t){var e=T(t,!0,A,[g,v]);return function(t){return x(e(t))}}):p.attr("d",x),f.call(h,r,t,e,{styleOne:l,eventDataKeys:c.eventDataKeys,transitionTime:c.CLICK_TRANSITION_TIME,transitionEasing:c.CLICK_TRANSITION_EASING}).call(u.setSliceCursor,t,{hideOnRoot:!1,hideOnLeaves:!1,isTransitioning:t._transitioning}),p.call(l,s,L,{hovered:!1}),s._text=(u.getPtLabel(s)||"").split("
    ").join(" ")||"";var d=a.ensureSingle(f,"g","slicetext"),k=a.ensureSingle(d,"text","",function(t){t.attr("data-notex",1)}),E=a.ensureUniformFontSize(t,u.determineTextFont(L,s,S.font,{onPathbar:!0}));k.text(s._text||" ").classed("slicetext",!0).attr("text-anchor","start").call(i.font,E).call(o.convertToTspans,t),s.textBB=i.bBox(k.node()),s.transform=b(s,{fontSize:E.size,onPathbar:!0}),s.transform.fontSize=E.size,w?k.transition().attrTween("transform",function(t){var e=M(t,!0,A,[g,v]);return function(t){return _(e(t))}}):k.attr("transform",_(s))})}},{"../../components/drawing":613,"../../lib":717,"../../lib/svg_text_utils":741,"../sunburst/fx":1236,"../sunburst/helpers":1237,"./constants":1260,"./partition":1267,"./style":1269,d3:165}],1263:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../lib"),i=t("../../components/drawing"),o=t("../../lib/svg_text_utils"),s=t("./partition"),l=t("./style").styleOne,c=t("./constants"),u=t("../sunburst/helpers"),h=t("../sunburst/fx"),f=t("../sunburst/plot").formatSliceLabel;e.exports=function(t,e,r,p,d){var g=d.width,v=d.height,m=d.viewX,y=d.viewY,x=d.pathSlice,b=d.toMoveInsideSlice,_=d.strTransform,w=d.hasTransition,k=d.handleSlicesExit,T=d.makeUpdateSliceInterpolator,M=d.makeUpdateTextInterpolator,A=d.prevEntry,S=t._fullLayout,E=e[0].trace,L=-1!==E.textposition.indexOf("left"),C=-1!==E.textposition.indexOf("right"),P=-1!==E.textposition.indexOf("bottom"),O=!P&&!E.marker.pad.t||P&&!E.marker.pad.b,z=s(r,[g,v],{packing:E.tiling.packing,squarifyratio:E.tiling.squarifyratio,flipX:E.tiling.flip.indexOf("x")>-1,flipY:E.tiling.flip.indexOf("y")>-1,pad:{inner:E.tiling.pad,top:E.marker.pad.t,left:E.marker.pad.l,right:E.marker.pad.r,bottom:E.marker.pad.b}}).descendants(),I=1/0,D=-1/0;z.forEach(function(t){var e=t.depth;e>=E._maxDepth?(t.x0=t.x1=(t.x0+t.x1)/2,t.y0=t.y1=(t.y0+t.y1)/2):(I=Math.min(I,e),D=Math.max(D,e))}),p=p.data(z,u.getPtId),E._maxVisibleLayers=isFinite(D)?D-I+1:0,p.enter().append("g").classed("slice",!0),k(p,!1,{},[g,v],x),p.order();var R=null;if(w&&A){var F=u.getPtId(A);p.each(function(t){null===R&&u.getPtId(t)===F&&(R={x0:t.x0,x1:t.x1,y0:t.y0,y1:t.y1})})}var B=function(){return R||{x0:0,x1:g,y0:0,y1:v}},N=p;return w&&(N=N.transition().each("end",function(){var e=n.select(this);u.setSliceCursor(e,t,{hideOnRoot:!0,hideOnLeaves:!1,isTransitioning:!1})})),N.each(function(s){var p=u.isHeader(s,E);s._hoverX=m(s.x1-E.marker.pad.r),s._hoverY=y(P?s.y1-E.marker.pad.b/2:s.y0+E.marker.pad.t/2);var d=n.select(this),k=a.ensureSingle(d,"path","surface",function(t){t.style("pointer-events","all")});w?k.transition().attrTween("d",function(t){var e=T(t,!1,B(),[g,v]);return function(t){return x(e(t))}}):k.attr("d",x),d.call(h,r,t,e,{styleOne:l,eventDataKeys:c.eventDataKeys,transitionTime:c.CLICK_TRANSITION_TIME,transitionEasing:c.CLICK_TRANSITION_EASING}).call(u.setSliceCursor,t,{isTransitioning:t._transitioning}),k.call(l,s,E,{hovered:!1}),s.x0===s.x1||s.y0===s.y1?s._text="":s._text=p?O?"":u.getPtLabel(s)||"":f(s,r,E,e,S)||"";var A=a.ensureSingle(d,"g","slicetext"),z=a.ensureSingle(A,"text","",function(t){t.attr("data-notex",1)}),I=a.ensureUniformFontSize(t,u.determineTextFont(E,s,S.font));z.text(s._text||" ").classed("slicetext",!0).attr("text-anchor",C?"end":L||p?"start":"middle").call(i.font,I).call(o.convertToTspans,t),s.textBB=i.bBox(z.node()),s.transform=b(s,{fontSize:I.size,isHeader:p}),s.transform.fontSize=I.size,w?z.transition().attrTween("transform",function(t){var e=M(t,!1,B(),[g,v]);return function(t){return _(e(t))}}):z.attr("transform",_(s))}),R}},{"../../components/drawing":613,"../../lib":717,"../../lib/svg_text_utils":741,"../sunburst/fx":1236,"../sunburst/helpers":1237,"../sunburst/plot":1241,"./constants":1260,"./partition":1267,"./style":1269,d3:165}],1264:[function(t,e,r){"use strict";e.exports={moduleType:"trace",name:"treemap",basePlotModule:t("./base_plot"),categories:[],animatable:!0,attributes:t("./attributes"),layoutAttributes:t("./layout_attributes"),supplyDefaults:t("./defaults"),supplyLayoutDefaults:t("./layout_defaults"),calc:t("./calc").calc,crossTraceCalc:t("./calc").crossTraceCalc,plot:t("./plot"),style:t("./style").style,colorbar:t("../scatter/marker_colorbar"),meta:{}}},{"../scatter/marker_colorbar":1138,"./attributes":1257,"./base_plot":1258,"./calc":1259,"./defaults":1261,"./layout_attributes":1265,"./layout_defaults":1266,"./plot":1268,"./style":1269}],1265:[function(t,e,r){"use strict";e.exports={treemapcolorway:{valType:"colorlist",editType:"calc"},extendtreemapcolors:{valType:"boolean",dflt:!0,editType:"calc"}}},{}],1266:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("./layout_attributes");e.exports=function(t,e){function r(r,i){return n.coerce(t,e,a,r,i)}r("treemapcolorway",e.colorway),r("extendtreemapcolors")}},{"../../lib":717,"./layout_attributes":1265}],1267:[function(t,e,r){"use strict";var n=t("d3-hierarchy");e.exports=function(t,e,r){var a,i=r.flipX,o=r.flipY,s="dice-slice"===r.packing,l=r.pad[o?"bottom":"top"],c=r.pad[i?"right":"left"],u=r.pad[i?"left":"right"],h=r.pad[o?"top":"bottom"];s&&(a=c,c=l,l=a,a=u,u=h,h=a);var f=n.treemap().tile(function(t,e){switch(t){case"squarify":return n.treemapSquarify.ratio(e);case"binary":return n.treemapBinary;case"dice":return n.treemapDice;case"slice":return n.treemapSlice;default:return n.treemapSliceDice}}(r.packing,r.squarifyratio)).paddingInner(r.pad.inner).paddingLeft(c).paddingRight(u).paddingTop(l).paddingBottom(h).size(s?[e[1],e[0]]:e)(t);return(s||i||o)&&function t(e,r,n){var a;n.swapXY&&(a=e.x0,e.x0=e.y0,e.y0=a,a=e.x1,e.x1=e.y1,e.y1=a);n.flipX&&(a=e.x0,e.x0=r[0]-e.x1,e.x1=r[0]-a);n.flipY&&(a=e.y0,e.y0=r[1]-e.y1,e.y1=r[1]-a);var i=e.children;if(i)for(var o=0;o-1?E+P:-(C+P):0,z={x0:L,x1:L,y0:O,y1:O+C},I=function(t,e,r){var n=v.tiling.pad,a=function(t){return t-n<=e.x0},i=function(t){return t+n>=e.x1},o=function(t){return t-n<=e.y0},s=function(t){return t+n>=e.y1};return{x0:a(t.x0-n)?0:i(t.x0-n)?r[0]:t.x0,x1:a(t.x1+n)?0:i(t.x1+n)?r[0]:t.x1,y0:o(t.y0-n)?0:s(t.y0-n)?r[1]:t.y0,y1:o(t.y1+n)?0:s(t.y1+n)?r[1]:t.y1}},D=null,R={},F={},B=null,N=function(t,e){return e?R[g(t)]:F[g(t)]},j=function(t,e,r,n){if(e)return R[g(m)]||z;var a=F[v.level]||r;return function(t){return t.data.depth-y.data.depth=(n-=m.r-o)){var y=(r+n)/2;r=y,n=y}var x;f?a<(x=i-m.b)&&x"===Q?(l.x-=i,c.x-=i,u.x-=i,h.x-=i):"/"===Q?(u.x-=i,h.x-=i,o.x-=i/2,s.x-=i/2):"\\"===Q?(l.x-=i,c.x-=i,o.x-=i/2,s.x-=i/2):"<"===Q&&(o.x-=i,s.x-=i),K(l),K(h),K(o),K(c),K(u),K(s),"M"+Z(l.x,l.y)+"L"+Z(c.x,c.y)+"L"+Z(s.x,s.y)+"L"+Z(u.x,u.y)+"L"+Z(h.x,h.y)+"L"+Z(o.x,o.y)+"Z"},toMoveInsideSlice:$,makeUpdateSliceInterpolator:et,makeUpdateTextInterpolator:rt,handleSlicesExit:nt,hasTransition:k,strTransform:at}):b.remove()}e.exports=function(t,e,r,i){var o,s,l=t._fullLayout,c=l._treemaplayer,f=!r;(u("treemap",l),(o=c.selectAll("g.trace.treemap").data(e,function(t){return t[0].trace.uid})).enter().append("g").classed("trace",!0).classed("treemap",!0),o.order(),!l.uniformtext.mode&&a.hasTransition(r))?(i&&(s=i()),n.transition().duration(r.duration).ease(r.easing).each("end",function(){s&&s()}).each("interrupt",function(){s&&s()}).each(function(){c.selectAll("g.trace").each(function(e){v(t,e,this,r)})})):(o.each(function(e){v(t,e,this,r)}),l.uniformtext.mode&&h(t,l._treemaplayer.selectAll(".trace"),"treemap"));f&&o.exit().remove()}},{"../../lib":717,"../bar/constants":858,"../bar/plot":867,"../bar/style":870,"../bar/uniform_text":872,"../sunburst/helpers":1237,"./constants":1260,"./draw_ancestors":1262,"./draw_descendants":1263,d3:165}],1269:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../components/color"),i=t("../../lib"),o=t("../sunburst/helpers"),s=t("../bar/uniform_text").resizeText;function l(t,e,r,n){var s,l,c=(n||{}).hovered,u=e.data.data,h=u.i,f=u.color,p=o.isHierarchyRoot(e),d=1;if(c)s=r._hovered.marker.line.color,l=r._hovered.marker.line.width;else if(p&&"rgba(0,0,0,0)"===f)d=0,s="rgba(0,0,0,0)",l=0;else if(s=i.castOption(r,h,"marker.line.color")||a.defaultLine,l=i.castOption(r,h,"marker.line.width")||0,!r._hasColorscale&&!e.onPathbar){var g=r.marker.depthfade;if(g){var v,m=a.combine(a.addOpacity(r._backgroundColor,.75),f);if(!0===g){var y=o.getMaxDepth(r);v=isFinite(y)?o.isLeaf(e)?0:r._maxVisibleLayers-(e.data.depth-r._entryDepth):e.data.height+1}else v=e.data.depth-r._entryDepth,r._atRootLevel||v++;if(v>0)for(var x=0;x0){var y,x,b,_,w,k=t.xa,T=t.ya;"h"===f.orientation?(w=e,y="y",b=T,x="x",_=k):(w=r,y="x",b=k,x="y",_=T);var M=h[t.index];if(w>=M.span[0]&&w<=M.span[1]){var A=n.extendFlat({},t),S=_.c2p(w,!0),E=o.getKdeValue(M,f,w),L=o.getPositionOnKdePath(M,f,S),C=b._offset,P=b._length;A[y+"0"]=L[0],A[y+"1"]=L[1],A[x+"0"]=A[x+"1"]=S,A[x+"Label"]=x+": "+a.hoverLabelText(_,w)+", "+h[0].t.labels.kde+" "+E.toFixed(3),A.spikeDistance=m[0].spikeDistance;var O=y+"Spike";A[O]=m[0][O],m[0].spikeDistance=void 0,m[0][O]=void 0,A.hovertemplate=!1,v.push(A),(u={stroke:t.color})[y+"1"]=n.constrain(C+L[0],C,C+P),u[y+"2"]=n.constrain(C+L[1],C,C+P),u[x+"1"]=u[x+"2"]=_._offset+S}}d&&(v=v.concat(m))}-1!==p.indexOf("points")&&(c=i.hoverOnPoints(t,e,r));var z=l.selectAll(".violinline-"+f.uid).data(u?[0]:[]);return z.enter().append("line").classed("violinline-"+f.uid,!0).attr("stroke-width",1.5),z.exit().remove(),z.attr(u),"closest"===s?c?[c]:v:c?(v.push(c),v):v}},{"../../lib":717,"../../plots/cartesian/axes":765,"../box/hover":886,"./helpers":1274}],1276:[function(t,e,r){"use strict";e.exports={attributes:t("./attributes"),layoutAttributes:t("./layout_attributes"),supplyDefaults:t("./defaults"),crossTraceDefaults:t("../box/defaults").crossTraceDefaults,supplyLayoutDefaults:t("./layout_defaults"),calc:t("./calc"),crossTraceCalc:t("./cross_trace_calc"),plot:t("./plot"),style:t("./style"),styleOnSelect:t("../scatter/style").styleOnSelect,hoverPoints:t("./hover"),selectPoints:t("../box/select"),moduleType:"trace",name:"violin",basePlotModule:t("../../plots/cartesian"),categories:["cartesian","svg","symbols","oriented","box-violin","showLegend","violinLayout","zoomScale"],meta:{}}},{"../../plots/cartesian":776,"../box/defaults":884,"../box/select":891,"../scatter/style":1143,"./attributes":1270,"./calc":1271,"./cross_trace_calc":1272,"./defaults":1273,"./hover":1275,"./layout_attributes":1277,"./layout_defaults":1278,"./plot":1279,"./style":1280}],1277:[function(t,e,r){"use strict";var n=t("../box/layout_attributes"),a=t("../../lib").extendFlat;e.exports={violinmode:a({},n.boxmode,{}),violingap:a({},n.boxgap,{}),violingroupgap:a({},n.boxgroupgap,{})}},{"../../lib":717,"../box/layout_attributes":888}],1278:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("./layout_attributes"),i=t("../box/layout_defaults");e.exports=function(t,e,r){i._supply(t,e,r,function(r,i){return n.coerce(t,e,a,r,i)},"violin")}},{"../../lib":717,"../box/layout_defaults":889,"./layout_attributes":1277}],1279:[function(t,e,r){"use strict";var n=t("d3"),a=t("../../lib"),i=t("../../components/drawing"),o=t("../box/plot"),s=t("../scatter/line_points"),l=t("./helpers");e.exports=function(t,e,r,c){var u=t._fullLayout,h=e.xaxis,f=e.yaxis;function p(t){var e=s(t,{xaxis:h,yaxis:f,connectGaps:!0,baseTolerance:.75,shape:"spline",simplify:!0,linearized:!0});return i.smoothopen(e[0],1)}a.makeTraceGroups(c,r,"trace violins").each(function(t){var r=n.select(this),i=t[0],s=i.t,c=i.trace;if(!0!==c.visible||s.empty)r.remove();else{var d=s.bPos,g=s.bdPos,v=e[s.valLetter+"axis"],m=e[s.posLetter+"axis"],y="both"===c.side,x=y||"positive"===c.side,b=y||"negative"===c.side,_=r.selectAll("path.violin").data(a.identity);_.enter().append("path").style("vector-effect","non-scaling-stroke").attr("class","violin"),_.exit().remove(),_.each(function(t){var e,r,a,i,o,l,h,f,_=n.select(this),w=t.density,k=w.length,T=m.c2l(t.pos+d,!0),M=m.l2p(T);if(c.width)e=s.maxKDE/g;else{var A=u._violinScaleGroupStats[c.scalegroup];e="count"===c.scalemode?A.maxKDE/g*(A.maxCount/t.pts.length):A.maxKDE/g}if(x){for(h=new Array(k),o=0;o")),c.color=function(t,e){var r=t[e.dir].marker,n=r.color,i=r.line.color,o=r.line.width;if(a(n))return n;if(a(i)&&o)return i}(h,d),[c]}function w(t){return n(p,t)}}},{"../../components/color":592,"../../constants/delta.js":687,"../../plots/cartesian/axes":765,"../bar/hover":863}],1292:[function(t,e,r){"use strict";e.exports={attributes:t("./attributes"),layoutAttributes:t("./layout_attributes"),supplyDefaults:t("./defaults").supplyDefaults,crossTraceDefaults:t("./defaults").crossTraceDefaults,supplyLayoutDefaults:t("./layout_defaults"),calc:t("./calc"),crossTraceCalc:t("./cross_trace_calc"),plot:t("./plot"),style:t("./style").style,hoverPoints:t("./hover"),eventData:t("./event_data"),selectPoints:t("../bar/select"),moduleType:"trace",name:"waterfall",basePlotModule:t("../../plots/cartesian"),categories:["bar-like","cartesian","svg","oriented","showLegend","zoomScale"],meta:{}}},{"../../plots/cartesian":776,"../bar/select":868,"./attributes":1285,"./calc":1286,"./cross_trace_calc":1288,"./defaults":1289,"./event_data":1290,"./hover":1291,"./layout_attributes":1293,"./layout_defaults":1294,"./plot":1295,"./style":1296}],1293:[function(t,e,r){"use strict";e.exports={waterfallmode:{valType:"enumerated",values:["group","overlay"],dflt:"group",editType:"calc"},waterfallgap:{valType:"number",min:0,max:1,editType:"calc"},waterfallgroupgap:{valType:"number",min:0,max:1,dflt:0,editType:"calc"}}},{}],1294:[function(t,e,r){"use strict";var n=t("../../lib"),a=t("./layout_attributes");e.exports=function(t,e,r){var i=!1;function o(r,i){return n.coerce(t,e,a,r,i)}for(var s=0;s0&&(g+=h?"M"+u[0]+","+p[1]+"V"+p[0]:"M"+u[1]+","+p[0]+"H"+u[0]),"between"!==f&&(r.isSum||o path").each(function(t){if(!t.isBlank){var e=s[t.dir].marker;n.select(this).call(i.fill,e.color).call(i.stroke,e.line.color).call(a.dashLine,e.line.dash,e.line.width).style("opacity",s.selectedpoints&&!t.selected?o:1)}}),c(r,s,t),r.selectAll(".lines").each(function(){var t=s.connector.line;a.lineGroupStyle(n.select(this).selectAll("path"),t.width,t.color,t.dash)})})}}},{"../../components/color":592,"../../components/drawing":613,"../../constants/interactions":692,"../bar/style":870,"../bar/uniform_text":872,d3:165}],1297:[function(t,e,r){"use strict";var n=t("../plots/cartesian/axes"),a=t("../lib"),i=t("../plot_api/plot_schema"),o=t("./helpers").pointsAccessorFunction,s=t("../constants/numerical").BADNUM;r.moduleType="transform",r.name="aggregate";var l=r.attributes={enabled:{valType:"boolean",dflt:!0,editType:"calc"},groups:{valType:"string",strict:!0,noBlank:!0,arrayOk:!0,dflt:"x",editType:"calc"},aggregations:{_isLinkedToArray:"aggregation",target:{valType:"string",editType:"calc"},func:{valType:"enumerated",values:["count","sum","avg","median","mode","rms","stddev","min","max","first","last","change","range"],dflt:"first",editType:"calc"},funcmode:{valType:"enumerated",values:["sample","population"],dflt:"sample",editType:"calc"},enabled:{valType:"boolean",dflt:!0,editType:"calc"},editType:"calc"},editType:"calc"},c=l.aggregations;function u(t,e,r,i){if(i.enabled){for(var o=i.target,l=a.nestedProperty(e,o),c=l.get(),u=function(t,e){var r=t.func,n=e.d2c,a=e.c2d;switch(r){case"count":return h;case"first":return f;case"last":return p;case"sum":return function(t,e){for(var r=0,i=0;ii&&(i=u,o=c)}}return i?a(o):s};case"rms":return function(t,e){for(var r=0,i=0,o=0;o":return function(t){return f(t)>s};case">=":return function(t){return f(t)>=s};case"[]":return function(t){var e=f(t);return e>=s[0]&&e<=s[1]};case"()":return function(t){var e=f(t);return e>s[0]&&e=s[0]&&es[0]&&e<=s[1]};case"][":return function(t){var e=f(t);return e<=s[0]||e>=s[1]};case")(":return function(t){var e=f(t);return es[1]};case"](":return function(t){var e=f(t);return e<=s[0]||e>s[1]};case")[":return function(t){var e=f(t);return e=s[1]};case"{}":return function(t){return-1!==s.indexOf(f(t))};case"}{":return function(t){return-1===s.indexOf(f(t))}}}(r,i.getDataToCoordFunc(t,e,s,a),f),x={},b={},_=0;d?(v=function(t){x[t.astr]=n.extendDeep([],t.get()),t.set(new Array(h))},m=function(t,e){var r=x[t.astr][e];t.get()[e]=r}):(v=function(t){x[t.astr]=n.extendDeep([],t.get()),t.set([])},m=function(t,e){var r=x[t.astr][e];t.get().push(r)}),T(v);for(var w=o(e.transforms,r),k=0;k1?"%{group} (%{trace})":"%{group}");var l=t.styles,c=o.styles=[];if(l)for(i=0;if;f++)if(!b||2!==f||void 0!==c.z)switch(0===f?(d=g,e="x"):1===f?(d=h,e="y"):(d=i,e="z"),a.axis[f]){case"e":c[e]=d;break;case"w":c[e]=-d;break;case"n":c[e]=d;break;case"s":c[e]=-d;break;case"u":void 0!==c[e]&&(c.z=d);break;case"d":void 0!==c[e]&&(c.z=-d);break;default:return null}return c}},{}],4:[function(a,b,c){var d=Math.PI/2,e=a("./sign");b.exports=function(a){return Math.abs(a)1&&(a=a>1?1:-1),Math.asin(a)}},{}],7:[function(a,b,c){b.exports=function(a){return 1-.25*a*(1+a/16*(3+1.25*a))}},{}],8:[function(a,b,c){b.exports=function(a){return.375*a*(1+.25*a*(1+.46875*a))}},{}],9:[function(a,b,c){b.exports=function(a){return.05859375*a*a*(1+.75*a)}},{}],10:[function(a,b,c){b.exports=function(a){return a*a*a*(35/3072)}},{}],11:[function(a,b,c){b.exports=function(a,b,c){var d=b*c;return a/Math.sqrt(1-d*d)}},{}],12:[function(a,b,c){b.exports=function(a,b,c,d,e){var f,g;f=a/b;for(var h=0;15>h;h++)if(g=(a-(b*f-c*Math.sin(2*f)+d*Math.sin(4*f)-e*Math.sin(6*f)))/(b-2*c*Math.cos(2*f)+4*d*Math.cos(4*f)-6*e*Math.cos(6*f)),f+=g,Math.abs(g)<=1e-10)return f;return NaN}},{}],13:[function(a,b,c){var d=Math.PI/2;b.exports=function(a,b){var c=1-(1-a*a)/(2*a)*Math.log((1-a)/(1+a));if(Math.abs(Math.abs(b)-c)<1e-6)return 0>b?-1*d:d;for(var e,f,g,h,i=Math.asin(.5*b),j=0;30>j;j++)if(f=Math.sin(i),g=Math.cos(i),h=a*f,e=Math.pow(1-h*h,2)/(2*g)*(b/(1-a*a)-f/(1-h*h)+.5/a*Math.log((1-h)/(1+h))),i+=e,Math.abs(e)<=1e-10)return i;return NaN}},{}],14:[function(a,b,c){b.exports=function(a,b,c,d,e){return a*e-b*Math.sin(2*e)+c*Math.sin(4*e)-d*Math.sin(6*e)}},{}],15:[function(a,b,c){b.exports=function(a,b,c){var d=a*b;return c/Math.sqrt(1-d*d)}},{}],16:[function(a,b,c){var d=Math.PI/2;b.exports=function(a,b){for(var c,e,f=.5*a,g=d-2*Math.atan(b),h=0;15>=h;h++)if(c=a*Math.sin(g),e=d-2*Math.atan(b*Math.pow((1-c)/(1+c),f))-g,g+=e,Math.abs(e)<=1e-10)return g;return-9999}},{}],17:[function(a,b,c){var d=1,e=.25,f=.046875,g=.01953125,h=.01068115234375,i=.75,j=.46875,k=.013020833333333334,l=.007120768229166667,m=.3645833333333333,n=.005696614583333333,o=.3076171875;b.exports=function(a){var b=[];b[0]=d-a*(e+a*(f+a*(g+a*h))),b[1]=a*(i-a*(f+a*(g+a*h)));var c=a*a;return b[2]=c*(j-a*(k+a*l)),c*=a,b[3]=c*(m-a*n),b[4]=c*a*o,b}},{}],18:[function(a,b,c){var d=a("./pj_mlfn"),e=1e-10,f=20;b.exports=function(a,b,c){for(var g=1/(1-b),h=a,i=f;i;--i){var j=Math.sin(h),k=1-b*j*j;if(k=(d(h,j,Math.cos(h),c)-a)*(k*Math.sqrt(k))*g,h-=k,Math.abs(k)1e-7?(c=a*b,(1-a*a)*(b/(1-c*c)-.5/a*Math.log((1-c)/(1+c)))):2*b}},{}],21:[function(a,b,c){b.exports=function(a){return 0>a?-1:1}},{}],22:[function(a,b,c){b.exports=function(a,b){return Math.pow((1-a)/(1+a),b)}},{}],23:[function(a,b,c){b.exports=function(a){var b={x:a[0],y:a[1]};return a.length>2&&(b.z=a[2]),a.length>3&&(b.m=a[3]),b}},{}],24:[function(a,b,c){var d=Math.PI/2;b.exports=function(a,b,c){var e=a*c,f=.5*a;return e=Math.pow((1-e)/(1+e),f),Math.tan(.5*(d-b))/e}},{}],25:[function(a,b,c){c.wgs84={towgs84:"0,0,0",ellipse:"WGS84",datumName:"WGS84"},c.ch1903={towgs84:"674.374,15.056,405.346",ellipse:"bessel",datumName:"swiss"},c.ggrs87={towgs84:"-199.87,74.79,246.62",ellipse:"GRS80",datumName:"Greek_Geodetic_Reference_System_1987"},c.nad83={towgs84:"0,0,0",ellipse:"GRS80",datumName:"North_American_Datum_1983"},c.nad27={nadgrids:"@conus,@alaska,@ntv2_0.gsb,@ntv1_can.dat",ellipse:"clrk66",datumName:"North_American_Datum_1927"},c.potsdam={towgs84:"606.0,23.0,413.0",ellipse:"bessel",datumName:"Potsdam Rauenberg 1950 DHDN"},c.carthage={towgs84:"-263.0,6.0,431.0",ellipse:"clark80",datumName:"Carthage 1934 Tunisia"},c.hermannskogel={towgs84:"653.0,-212.0,449.0",ellipse:"bessel",datumName:"Hermannskogel"},c.ire65={towgs84:"482.530,-130.596,564.557,-1.042,-0.214,-0.631,8.15",ellipse:"mod_airy",datumName:"Ireland 1965"},c.rassadiran={towgs84:"-133.63,-157.5,-158.62",ellipse:"intl",datumName:"Rassadiran"},c.nzgd49={towgs84:"59.47,-5.04,187.44,0.47,-0.1,1.024,-4.5993",ellipse:"intl",datumName:"New Zealand Geodetic Datum 1949"},c.osgb36={towgs84:"446.448,-125.157,542.060,0.1502,0.2470,0.8421,-20.4894",ellipse:"airy",datumName:"Airy 1830"},c.s_jtsk={towgs84:"589,76,480",ellipse:"bessel",datumName:"S-JTSK (Ferro)"},c.beduaram={towgs84:"-106,-87,188",ellipse:"clrk80",datumName:"Beduaram"},c.gunung_segara={towgs84:"-403,684,41",ellipse:"bessel",datumName:"Gunung Segara Jakarta"},c.rnb72={towgs84:"106.869,-52.2978,103.724,-0.33657,0.456955,-1.84218,1",ellipse:"intl",datumName:"Reseau National Belge 1972"}},{}],26:[function(a,b,c){c.MERIT={a:6378137,rf:298.257,ellipseName:"MERIT 1983"},c.SGS85={a:6378136,rf:298.257,ellipseName:"Soviet Geodetic System 85"},c.GRS80={a:6378137,rf:298.257222101,ellipseName:"GRS 1980(IUGG, 1980)"},c.IAU76={a:6378140,rf:298.257,ellipseName:"IAU 1976"},c.airy={a:6377563.396,b:6356256.91,ellipseName:"Airy 1830"},c.APL4={a:6378137,rf:298.25,ellipseName:"Appl. Physics. 1965"},c.NWL9D={a:6378145,rf:298.25,ellipseName:"Naval Weapons Lab., 1965"},c.mod_airy={a:6377340.189,b:6356034.446,ellipseName:"Modified Airy"},c.andrae={a:6377104.43,rf:300,ellipseName:"Andrae 1876 (Den., Iclnd.)"},c.aust_SA={a:6378160,rf:298.25,ellipseName:"Australian Natl & S. Amer. 1969"},c.GRS67={a:6378160,rf:298.247167427,ellipseName:"GRS 67(IUGG 1967)"},c.bessel={a:6377397.155,rf:299.1528128,ellipseName:"Bessel 1841"},c.bess_nam={a:6377483.865,rf:299.1528128,ellipseName:"Bessel 1841 (Namibia)"},c.clrk66={a:6378206.4,b:6356583.8,ellipseName:"Clarke 1866"},c.clrk80={a:6378249.145,rf:293.4663,ellipseName:"Clarke 1880 mod."},c.clrk58={a:6378293.645208759,rf:294.2606763692654,ellipseName:"Clarke 1858"},c.CPM={a:6375738.7,rf:334.29,ellipseName:"Comm. des Poids et Mesures 1799"},c.delmbr={a:6376428,rf:311.5,ellipseName:"Delambre 1810 (Belgium)"},c.engelis={a:6378136.05,rf:298.2566,ellipseName:"Engelis 1985"},c.evrst30={a:6377276.345,rf:300.8017,ellipseName:"Everest 1830"},c.evrst48={a:6377304.063,rf:300.8017,ellipseName:"Everest 1948"},c.evrst56={a:6377301.243,rf:300.8017,ellipseName:"Everest 1956"},c.evrst69={a:6377295.664,rf:300.8017,ellipseName:"Everest 1969"},c.evrstSS={a:6377298.556,rf:300.8017,ellipseName:"Everest (Sabah & Sarawak)"},c.fschr60={a:6378166,rf:298.3,ellipseName:"Fischer (Mercury Datum) 1960"},c.fschr60m={a:6378155,rf:298.3,ellipseName:"Fischer 1960"},c.fschr68={a:6378150,rf:298.3,ellipseName:"Fischer 1968"},c.helmert={a:6378200,rf:298.3,ellipseName:"Helmert 1906"},c.hough={a:6378270,rf:297,ellipseName:"Hough"},c.intl={a:6378388,rf:297,ellipseName:"International 1909 (Hayford)"},c.kaula={a:6378163,rf:298.24,ellipseName:"Kaula 1961"},c.lerch={a:6378139,rf:298.257,ellipseName:"Lerch 1979"},c.mprts={a:6397300,rf:191,ellipseName:"Maupertius 1738"},c.new_intl={a:6378157.5,b:6356772.2,ellipseName:"New International 1967"},c.plessis={a:6376523,rf:6355863,ellipseName:"Plessis 1817 (France)"},c.krass={a:6378245,rf:298.3,ellipseName:"Krassovsky, 1942"},c.SEasia={a:6378155,b:6356773.3205,ellipseName:"Southeast Asia"},c.walbeck={a:6376896,b:6355834.8467,ellipseName:"Walbeck"},c.WGS60={a:6378165,rf:298.3,ellipseName:"WGS 60"},c.WGS66={a:6378145,rf:298.25,ellipseName:"WGS 66"},c.WGS7={a:6378135,rf:298.26,ellipseName:"WGS 72"},c.WGS84={a:6378137,rf:298.257223563,ellipseName:"WGS 84"},c.sphere={a:6370997,b:6370997,ellipseName:"Normal Sphere (r=6370997)"}},{}],27:[function(a,b,c){c.greenwich=0,c.lisbon=-9.131906111111,c.paris=2.337229166667,c.bogota=-74.080916666667,c.madrid=-3.687938888889,c.rome=12.452333333333,c.bern=7.439583333333,c.jakarta=106.807719444444,c.ferro=-17.666666666667,c.brussels=4.367975,c.stockholm=18.058277777778,c.athens=23.7163375,c.oslo=10.722916666667},{}],28:[function(a,b,c){c.ft={to_meter:.3048},c["us-ft"]={to_meter:1200/3937}},{}],29:[function(a,b,c){function d(a,b,c){var d;return Array.isArray(c)?(d=g(a,b,c),3===c.length?[d.x,d.y,d.z]:[d.x,d.y]):g(a,b,c)}function e(a){return a instanceof f?a:a.oProj?a.oProj:f(a)}function proj4(a,b,c){a=e(a);var f,g=!1;return"undefined"==typeof b?(b=a,a=h,g=!0):("undefined"!=typeof b.x||Array.isArray(b))&&(c=b,b=a,a=h,g=!0),b=e(b),c?d(a,b,c):(f={forward:function(c){return d(a,b,c)},inverse:function(c){return d(b,a,c)}},g&&(f.oProj=b),f)}var f=a("./Proj"),g=a("./transform"),h=f("WGS84");b.exports=proj4},{"./Proj":2,"./transform":66}],30:[function(a,b,c){var d=Math.PI/2,e=1,f=2,g=3,h=4,i=5,j=484813681109536e-20,k=1.0026,l=.3826834323650898,m=function(a){return this instanceof m?(this.datum_type=h,void(a&&(a.datumCode&&"none"===a.datumCode&&(this.datum_type=i),a.datum_params&&(this.datum_params=a.datum_params.map(parseFloat),0===this.datum_params[0]&&0===this.datum_params[1]&&0===this.datum_params[2]||(this.datum_type=e),this.datum_params.length>3&&(0===this.datum_params[3]&&0===this.datum_params[4]&&0===this.datum_params[5]&&0===this.datum_params[6]||(this.datum_type=f,this.datum_params[3]*=j,this.datum_params[4]*=j,this.datum_params[5]*=j,this.datum_params[6]=this.datum_params[6]/1e6+1))),this.datum_type=a.grids?g:this.datum_type,this.a=a.a,this.b=a.b,this.es=a.es,this.ep2=a.ep2,this.datum_type===g&&(this.grids=a.grids)))):new m(a)};m.prototype={compare_datums:function(a){return this.datum_type!==a.datum_type?!1:this.a!==a.a||Math.abs(this.es-a.es)>5e-11?!1:this.datum_type===e?this.datum_params[0]===a.datum_params[0]&&this.datum_params[1]===a.datum_params[1]&&this.datum_params[2]===a.datum_params[2]:this.datum_type===f?this.datum_params[0]===a.datum_params[0]&&this.datum_params[1]===a.datum_params[1]&&this.datum_params[2]===a.datum_params[2]&&this.datum_params[3]===a.datum_params[3]&&this.datum_params[4]===a.datum_params[4]&&this.datum_params[5]===a.datum_params[5]&&this.datum_params[6]===a.datum_params[6]:this.datum_type===g||a.datum_type===g?this.nadgrids===a.nadgrids:!0},geodetic_to_geocentric:function(a){var b,c,e,f,g,h,i,j=a.x,k=a.y,l=a.z?a.z:0,m=0;if(-d>k&&k>-1.001*d)k=-d;else if(k>d&&1.001*d>k)k=d;else if(-d>k||k>d)return null;return j>Math.PI&&(j-=2*Math.PI),g=Math.sin(k),i=Math.cos(k),h=g*g,f=this.a/Math.sqrt(1-this.es*h),b=(f+l)*i*Math.cos(j),c=(f+l)*i*Math.sin(j),e=(f*(1-this.es)+l)*g,a.x=b,a.y=c,a.z=e,m},geocentric_to_geodetic:function(a){var b,c,e,f,g,h,i,j,k,l,m,n,o,p,q,r,s,t=1e-12,u=t*t,v=30,w=a.x,x=a.y,y=a.z?a.z:0;if(o=!1,b=Math.sqrt(w*w+x*x),c=Math.sqrt(w*w+x*x+y*y),b/this.au&&v>p);return r=Math.atan(m/Math.abs(l)),a.x=q,a.y=r,a.z=s,a},geocentric_to_geodetic_noniter:function(a){var b,c,e,f,g,h,i,j,m,n,o,p,q,r,s,t,u,v=a.x,w=a.y,x=a.z?a.z:0;if(v=parseFloat(v),w=parseFloat(w),x=parseFloat(x),u=!1,0!==v)b=Math.atan2(w,v);else if(w>0)b=d;else if(0>w)b=-d;else if(u=!0,b=0,x>0)c=d;else{if(!(0>x))return c=d,void(e=-this.b);c=-d}return g=v*v+w*w,f=Math.sqrt(g),h=x*k,j=Math.sqrt(h*h+g),n=h/j,p=f/j,o=n*n*n,i=x+this.b*this.ep2*o,t=f-this.a*this.es*p*p*p,m=Math.sqrt(i*i+t*t),q=i/m,r=t/m,s=this.a/Math.sqrt(1-this.es*q*q),e=r>=l?f/r-s:-l>=r?f/-r-s:x/q+s*(this.es-1),u===!1&&(c=Math.atan(q/r)),a.x=b,a.y=c,a.z=e,a},geocentric_to_wgs84:function(a){if(this.datum_type===e)a.x+=this.datum_params[0],a.y+=this.datum_params[1],a.z+=this.datum_params[2];else if(this.datum_type===f){var b=this.datum_params[0],c=this.datum_params[1],d=this.datum_params[2],g=this.datum_params[3],h=this.datum_params[4],i=this.datum_params[5],j=this.datum_params[6],k=j*(a.x-i*a.y+h*a.z)+b,l=j*(i*a.x+a.y-g*a.z)+c,m=j*(-h*a.x+g*a.y+a.z)+d;a.x=k,a.y=l,a.z=m}},geocentric_from_wgs84:function(a){if(this.datum_type===e)a.x-=this.datum_params[0],a.y-=this.datum_params[1],a.z-=this.datum_params[2];else if(this.datum_type===f){var b=this.datum_params[0],c=this.datum_params[1],d=this.datum_params[2],g=this.datum_params[3],h=this.datum_params[4],i=this.datum_params[5],j=this.datum_params[6],k=(a.x-b)/j,l=(a.y-c)/j,m=(a.z-d)/j;a.x=k+i*l-h*m,a.y=-i*k+l+g*m,a.z=h*k-g*l+m}}},b.exports=m},{}],31:[function(a,b,c){var d=1,e=2,f=3,g=5,h=6378137,i=.006694379990141316;b.exports=function(a,b,c){function j(a){return a===d||a===e}var k,l,m;if(a.compare_datums(b))return c;if(a.datum_type===g||b.datum_type===g)return c;var n=a.a,o=a.es,p=b.a,q=b.es,r=a.datum_type;if(r===f)if(0===this.apply_gridshift(a,0,c))a.a=h,a.es=i;else{if(!a.datum_params)return a.a=n,a.es=a.es,c;for(k=1,l=0,m=a.datum_params.length;m>l;l++)k*=a.datum_params[l];if(0===k)return a.a=n,a.es=a.es,c;r=a.datum_params.length>3?e:d}return b.datum_type===f&&(b.a=h,b.es=i),(a.es!==b.es||a.a!==b.a||j(r)||j(b.datum_type))&&(a.geodetic_to_geocentric(c),j(a.datum_type)&&a.geocentric_to_wgs84(c),j(b.datum_type)&&b.geocentric_from_wgs84(c),b.geocentric_to_geodetic(c)),b.datum_type===f&&this.apply_gridshift(b,1,c),a.a=n,a.es=o,b.a=p,b.es=q,c}},{}],32:[function(a,b,c){function d(a){var b=this;if(2===arguments.length){var c=arguments[1];"string"==typeof c?"+"===c.charAt(0)?d[a]=f(arguments[1]):d[a]=g(arguments[1]):d[a]=c}else if(1===arguments.length){if(Array.isArray(a))return a.map(function(a){Array.isArray(a)?d.apply(b,a):d(a)});if("string"==typeof a){if(a in d)return d[a]}else"EPSG"in a?d["EPSG:"+a.EPSG]=a:"ESRI"in a?d["ESRI:"+a.ESRI]=a:"IAU2000"in a?d["IAU2000:"+a.IAU2000]=a:console.log(a);return}}var e=a("./global"),f=a("./projString"),g=a("./wkt");e(d),b.exports=d},{"./global":35,"./projString":38,"./wkt":67}],33:[function(a,b,c){var d=a("./constants/Datum"),e=a("./constants/Ellipsoid"),f=a("./extend"),g=a("./datum"),h=1e-10,i=.16666666666666666,j=.04722222222222222,k=.022156084656084655;b.exports=function(a){if(a.datumCode&&"none"!==a.datumCode){var b=d[a.datumCode];b&&(a.datum_params=b.towgs84?b.towgs84.split(","):null,a.ellps=b.ellipse,a.datumName=b.datumName?b.datumName:a.datumCode)}if(!a.a){var c=e[a.ellps]?e[a.ellps]:e.WGS84;f(a,c)}return a.rf&&!a.b&&(a.b=(1-1/a.rf)*a.a),(0===a.rf||Math.abs(a.a-a.b)d?this.ns0=(this.ms1*this.ms1-this.ms2*this.ms2)/(this.qs2-this.qs1):this.ns0=this.con,this.c=this.ms1*this.ms1+this.ns0*this.qs1,this.rh=this.a*Math.sqrt(this.c-this.ns0*this.qs0)/this.ns0)},c.forward=function(a){var b=a.x,c=a.y;this.sin_phi=Math.sin(c),this.cos_phi=Math.cos(c);var d=f(this.e3,this.sin_phi,this.cos_phi),e=this.a*Math.sqrt(this.c-this.ns0*d)/this.ns0,h=this.ns0*g(b-this.long0),i=e*Math.sin(h)+this.x0,j=this.rh-e*Math.cos(h)+this.y0;return a.x=i,a.y=j,a},c.inverse=function(a){var b,c,d,e,f,h;return a.x-=this.x0,a.y=this.rh-a.y+this.y0,this.ns0>=0?(b=Math.sqrt(a.x*a.x+a.y*a.y),d=1):(b=-Math.sqrt(a.x*a.x+a.y*a.y),d=-1),e=0,0!==b&&(e=Math.atan2(d*a.x,d*a.y)),d=b*this.ns0/this.a,this.sphere?h=Math.asin((this.c-d*d)/(2*this.ns0)):(c=(this.c-d*d)/this.ns0,h=this.phi1z(this.e3,c)),f=g(e/this.ns0+this.long0),a.x=f,a.y=h,a},c.phi1z=function(a,b){var c,e,f,g,i,j=h(.5*b);if(d>a)return j;for(var k=a*a,l=1;25>=l;l++)if(c=Math.sin(j),e=Math.cos(j),f=a*c,g=1-f*f,i=.5*g*g/e*(b/(1-k)-c/g+.5/a*Math.log((1-f)/(1+f))),j+=i,Math.abs(i)<=1e-7)return j;return null},c.names=["Albers_Conic_Equal_Area","Albers","aea"]},{"../common/adjust_lon":5,"../common/asinz":6,"../common/msfnz":15,"../common/qsfnz":20}],41:[function(a,b,c){var d=a("../common/adjust_lon"),e=Math.PI/2,f=1e-10,g=a("../common/mlfn"),h=a("../common/e0fn"),i=a("../common/e1fn"),j=a("../common/e2fn"),k=a("../common/e3fn"),l=a("../common/gN"),m=a("../common/asinz"),n=a("../common/imlfn");c.init=function(){this.sin_p12=Math.sin(this.lat0),this.cos_p12=Math.cos(this.lat0)},c.forward=function(a){var b,c,m,n,o,p,q,r,s,t,u,v,w,x,y,z,A,B,C,D,E,F,G,H=a.x,I=a.y,J=Math.sin(a.y),K=Math.cos(a.y),L=d(H-this.long0);return this.sphere?Math.abs(this.sin_p12-1)<=f?(a.x=this.x0+this.a*(e-I)*Math.sin(L),a.y=this.y0-this.a*(e-I)*Math.cos(L),a):Math.abs(this.sin_p12+1)<=f?(a.x=this.x0+this.a*(e+I)*Math.sin(L),a.y=this.y0+this.a*(e+I)*Math.cos(L),a):(B=this.sin_p12*J+this.cos_p12*K*Math.cos(L),z=Math.acos(B),A=z/Math.sin(z),a.x=this.x0+this.a*A*K*Math.sin(L),a.y=this.y0+this.a*A*(this.cos_p12*J-this.sin_p12*K*Math.cos(L)),a):(b=h(this.es),c=i(this.es),m=j(this.es),n=k(this.es),Math.abs(this.sin_p12-1)<=f?(o=this.a*g(b,c,m,n,e),p=this.a*g(b,c,m,n,I),a.x=this.x0+(o-p)*Math.sin(L),a.y=this.y0-(o-p)*Math.cos(L),a):Math.abs(this.sin_p12+1)<=f?(o=this.a*g(b,c,m,n,e),p=this.a*g(b,c,m,n,I),a.x=this.x0+(o+p)*Math.sin(L),a.y=this.y0+(o+p)*Math.cos(L),a):(q=J/K,r=l(this.a,this.e,this.sin_p12),s=l(this.a,this.e,J),t=Math.atan((1-this.es)*q+this.es*r*this.sin_p12/(s*K)),u=Math.atan2(Math.sin(L),this.cos_p12*Math.tan(t)-this.sin_p12*Math.cos(L)),C=0===u?Math.asin(this.cos_p12*Math.sin(t)-this.sin_p12*Math.cos(t)):Math.abs(Math.abs(u)-Math.PI)<=f?-Math.asin(this.cos_p12*Math.sin(t)-this.sin_p12*Math.cos(t)):Math.asin(Math.sin(L)*Math.cos(t)/Math.sin(u)),v=this.e*this.sin_p12/Math.sqrt(1-this.es),w=this.e*this.cos_p12*Math.cos(u)/Math.sqrt(1-this.es),x=v*w,y=w*w,D=C*C,E=D*C,F=E*C,G=F*C,z=r*C*(1-D*y*(1-y)/6+E/8*x*(1-2*y)+F/120*(y*(4-7*y)-3*v*v*(1-7*y))-G/48*x),a.x=this.x0+z*Math.sin(u),a.y=this.y0+z*Math.cos(u),a))},c.inverse=function(a){a.x-=this.x0,a.y-=this.y0;var b,c,o,p,q,r,s,t,u,v,w,x,y,z,A,B,C,D,E,F,G,H,I;if(this.sphere){if(b=Math.sqrt(a.x*a.x+a.y*a.y),b>2*e*this.a)return;return c=b/this.a,o=Math.sin(c),p=Math.cos(c),q=this.long0,Math.abs(b)<=f?r=this.lat0:(r=m(p*this.sin_p12+a.y*o*this.cos_p12/b),s=Math.abs(this.lat0)-e,q=d(Math.abs(s)<=f?this.lat0>=0?this.long0+Math.atan2(a.x,-a.y):this.long0-Math.atan2(-a.x,a.y):this.long0+Math.atan2(a.x*o,b*this.cos_p12*p-a.y*this.sin_p12*o))),a.x=q,a.y=r,a}return t=h(this.es),u=i(this.es),v=j(this.es),w=k(this.es),Math.abs(this.sin_p12-1)<=f?(x=this.a*g(t,u,v,w,e),b=Math.sqrt(a.x*a.x+a.y*a.y),y=x-b,r=n(y/this.a,t,u,v,w),q=d(this.long0+Math.atan2(a.x,-1*a.y)),a.x=q,a.y=r,a):Math.abs(this.sin_p12+1)<=f?(x=this.a*g(t,u,v,w,e),b=Math.sqrt(a.x*a.x+a.y*a.y),y=b-x,r=n(y/this.a,t,u,v,w),q=d(this.long0+Math.atan2(a.x,a.y)),a.x=q,a.y=r,a):(b=Math.sqrt(a.x*a.x+a.y*a.y),B=Math.atan2(a.x,a.y),z=l(this.a,this.e,this.sin_p12),C=Math.cos(B),D=this.e*this.cos_p12*C,E=-D*D/(1-this.es),F=3*this.es*(1-E)*this.sin_p12*this.cos_p12*C/(1-this.es),G=b/z,H=G-E*(1+E)*Math.pow(G,3)/6-F*(1+3*E)*Math.pow(G,4)/24,I=1-E*H*H/2-G*H*H*H/6,A=Math.asin(this.sin_p12*Math.cos(H)+this.cos_p12*Math.sin(H)*C),q=d(this.long0+Math.asin(Math.sin(B)*Math.sin(H)/Math.cos(A))),r=Math.atan((1-this.es*I*this.sin_p12/Math.sin(A))*Math.tan(A)/(1-this.es)),a.x=q,a.y=r,a)},c.names=["Azimuthal_Equidistant","aeqd"]},{"../common/adjust_lon":5,"../common/asinz":6,"../common/e0fn":7,"../common/e1fn":8,"../common/e2fn":9,"../common/e3fn":10,"../common/gN":11,"../common/imlfn":12,"../common/mlfn":14}],42:[function(a,b,c){var d=a("../common/mlfn"),e=a("../common/e0fn"),f=a("../common/e1fn"),g=a("../common/e2fn"),h=a("../common/e3fn"),i=a("../common/gN"),j=a("../common/adjust_lon"),k=a("../common/adjust_lat"),l=a("../common/imlfn"),m=Math.PI/2,n=1e-10;c.init=function(){this.sphere||(this.e0=e(this.es),this.e1=f(this.es),this.e2=g(this.es),this.e3=h(this.es),this.ml0=this.a*d(this.e0,this.e1,this.e2,this.e3,this.lat0))},c.forward=function(a){var b,c,e=a.x,f=a.y;if(e=j(e-this.long0),this.sphere)b=this.a*Math.asin(Math.cos(f)*Math.sin(e)),c=this.a*(Math.atan2(Math.tan(f),Math.cos(e))-this.lat0);else{var g=Math.sin(f),h=Math.cos(f),k=i(this.a,this.e,g),l=Math.tan(f)*Math.tan(f),m=e*Math.cos(f),n=m*m,o=this.es*h*h/(1-this.es),p=this.a*d(this.e0,this.e1,this.e2,this.e3,f);b=k*m*(1-n*l*(1/6-(8-l+8*o)*n/120)),c=p-this.ml0+k*g/h*n*(.5+(5-l+6*o)*n/24)}return a.x=b+this.x0,a.y=c+this.y0,a},c.inverse=function(a){a.x-=this.x0,a.y-=this.y0;var b,c,d=a.x/this.a,e=a.y/this.a;if(this.sphere){var f=e+this.lat0;b=Math.asin(Math.sin(f)*Math.cos(d)),c=Math.atan2(Math.tan(d),Math.cos(f))}else{var g=this.ml0/this.a+e,h=l(g,this.e0,this.e1,this.e2,this.e3);if(Math.abs(Math.abs(h)-m)<=n)return a.x=this.long0,a.y=m,0>e&&(a.y*=-1),a;var o=i(this.a,this.e,Math.sin(h)),p=o*o*o/this.a/this.a*(1-this.es),q=Math.pow(Math.tan(h),2),r=d*this.a/o,s=r*r;b=h-o*Math.tan(h)/p*r*r*(.5-(1+3*q)*r*r/24),c=r*(1-s*(q/3+(1+3*q)*q*s/15))/Math.cos(h)}return a.x=j(c+this.long0),a.y=k(b),a},c.names=["Cassini","Cassini_Soldner","cass"]},{"../common/adjust_lat":4,"../common/adjust_lon":5,"../common/e0fn":7,"../common/e1fn":8,"../common/e2fn":9,"../common/e3fn":10,"../common/gN":11,"../common/imlfn":12,"../common/mlfn":14}],43:[function(a,b,c){var d=a("../common/adjust_lon"),e=a("../common/qsfnz"),f=a("../common/msfnz"),g=a("../common/iqsfnz");c.init=function(){this.sphere||(this.k0=f(this.e,Math.sin(this.lat_ts),Math.cos(this.lat_ts)))},c.forward=function(a){var b,c,f=a.x,g=a.y,h=d(f-this.long0);if(this.sphere)b=this.x0+this.a*h*Math.cos(this.lat_ts),c=this.y0+this.a*Math.sin(g)/Math.cos(this.lat_ts);else{var i=e(this.e,Math.sin(g));b=this.x0+this.a*this.k0*h,c=this.y0+this.a*i*.5/this.k0}return a.x=b,a.y=c,a},c.inverse=function(a){a.x-=this.x0,a.y-=this.y0;var b,c;return this.sphere?(b=d(this.long0+a.x/this.a/Math.cos(this.lat_ts)),c=Math.asin(a.y/this.a*Math.cos(this.lat_ts))):(c=g(this.e,2*a.y*this.k0/this.a),b=d(this.long0+a.x/(this.a*this.k0))),a.x=b,a.y=c,a},c.names=["cea"]},{"../common/adjust_lon":5,"../common/iqsfnz":13,"../common/msfnz":15,"../common/qsfnz":20}],44:[function(a,b,c){var d=a("../common/adjust_lon"),e=a("../common/adjust_lat");c.init=function(){this.x0=this.x0||0,this.y0=this.y0||0,this.lat0=this.lat0||0,this.long0=this.long0||0,this.lat_ts=this.lat_ts||0,this.title=this.title||"Equidistant Cylindrical (Plate Carre)",this.rc=Math.cos(this.lat_ts)},c.forward=function(a){var b=a.x,c=a.y,f=d(b-this.long0),g=e(c-this.lat0);return a.x=this.x0+this.a*f*this.rc,a.y=this.y0+this.a*g,a},c.inverse=function(a){var b=a.x,c=a.y;return a.x=d(this.long0+(b-this.x0)/(this.a*this.rc)),a.y=e(this.lat0+(c-this.y0)/this.a),a},c.names=["Equirectangular","Equidistant_Cylindrical","eqc"]},{"../common/adjust_lat":4,"../common/adjust_lon":5}],45:[function(a,b,c){var d=a("../common/e0fn"),e=a("../common/e1fn"),f=a("../common/e2fn"),g=a("../common/e3fn"),h=a("../common/msfnz"),i=a("../common/mlfn"),j=a("../common/adjust_lon"),k=a("../common/adjust_lat"),l=a("../common/imlfn"),m=1e-10;c.init=function(){Math.abs(this.lat1+this.lat2)=0?(c=Math.sqrt(a.x*a.x+a.y*a.y), -b=1):(c=-Math.sqrt(a.x*a.x+a.y*a.y),b=-1);var f=0;if(0!==c&&(f=Math.atan2(b*a.x,b*a.y)),this.sphere)return e=j(this.long0+f/this.ns),d=k(this.g-c/this.a),a.x=e,a.y=d,a;var g=this.g-c/this.a;return d=l(g,this.e0,this.e1,this.e2,this.e3),e=j(this.long0+f/this.ns),a.x=e,a.y=d,a},c.names=["Equidistant_Conic","eqdc"]},{"../common/adjust_lat":4,"../common/adjust_lon":5,"../common/e0fn":7,"../common/e1fn":8,"../common/e2fn":9,"../common/e3fn":10,"../common/imlfn":12,"../common/mlfn":14,"../common/msfnz":15}],46:[function(a,b,c){var d=Math.PI/4,e=a("../common/srat"),f=Math.PI/2,g=20;c.init=function(){var a=Math.sin(this.lat0),b=Math.cos(this.lat0);b*=b,this.rc=Math.sqrt(1-this.es)/(1-this.es*a*a),this.C=Math.sqrt(1+this.es*b*b/(1-this.es)),this.phic0=Math.asin(a/this.C),this.ratexp=.5*this.C*this.e,this.K=Math.tan(.5*this.phic0+d)/(Math.pow(Math.tan(.5*this.lat0+d),this.C)*e(this.e*a,this.ratexp))},c.forward=function(a){var b=a.x,c=a.y;return a.y=2*Math.atan(this.K*Math.pow(Math.tan(.5*c+d),this.C)*e(this.e*Math.sin(c),this.ratexp))-f,a.x=this.C*b,a},c.inverse=function(a){for(var b=1e-14,c=a.x/this.C,h=a.y,i=Math.pow(Math.tan(.5*h+d)/this.K,1/this.C),j=g;j>0&&(h=2*Math.atan(i*e(this.e*Math.sin(a.y),-.5*this.e))-f,!(Math.abs(h-a.y)0||Math.abs(i)<=e?(j=this.x0+this.a*h*c*Math.sin(f)/i,k=this.y0+this.a*h*(this.cos_p14*b-this.sin_p14*c*g)/i):(j=this.x0+this.infinity_dist*c*Math.sin(f),k=this.y0+this.infinity_dist*(this.cos_p14*b-this.sin_p14*c*g)),a.x=j,a.y=k,a},c.inverse=function(a){var b,c,e,g,h,i;return a.x=(a.x-this.x0)/this.a,a.y=(a.y-this.y0)/this.a,a.x/=this.k0,a.y/=this.k0,(b=Math.sqrt(a.x*a.x+a.y*a.y))?(g=Math.atan2(b,this.rc),c=Math.sin(g),e=Math.cos(g),i=f(e*this.sin_p14+a.y*c*this.cos_p14/b),h=Math.atan2(a.x*c,b*this.cos_p14*e-a.y*this.sin_p14*c),h=d(this.long0+h)):(i=this.phic0,h=0),a.x=h,a.y=i,a},c.names=["gnom"]},{"../common/adjust_lon":5,"../common/asinz":6}],48:[function(a,b,c){var d=a("../common/adjust_lon");c.init=function(){this.a=6377397.155,this.es=.006674372230614,this.e=Math.sqrt(this.es),this.lat0||(this.lat0=.863937979737193),this.long0||(this.long0=.4334234309119251),this.k0||(this.k0=.9999),this.s45=.785398163397448,this.s90=2*this.s45,this.fi0=this.lat0,this.e2=this.es,this.e=Math.sqrt(this.e2),this.alfa=Math.sqrt(1+this.e2*Math.pow(Math.cos(this.fi0),4)/(1-this.e2)),this.uq=1.04216856380474,this.u0=Math.asin(Math.sin(this.fi0)/this.alfa),this.g=Math.pow((1+this.e*Math.sin(this.fi0))/(1-this.e*Math.sin(this.fi0)),this.alfa*this.e/2),this.k=Math.tan(this.u0/2+this.s45)/Math.pow(Math.tan(this.fi0/2+this.s45),this.alfa)*this.g,this.k1=this.k0,this.n0=this.a*Math.sqrt(1-this.e2)/(1-this.e2*Math.pow(Math.sin(this.fi0),2)),this.s0=1.37008346281555,this.n=Math.sin(this.s0),this.ro0=this.k1*this.n0/Math.tan(this.s0),this.ad=this.s90-this.uq},c.forward=function(a){var b,c,e,f,g,h,i,j=a.x,k=a.y,l=d(j-this.long0);return b=Math.pow((1+this.e*Math.sin(k))/(1-this.e*Math.sin(k)),this.alfa*this.e/2),c=2*(Math.atan(this.k*Math.pow(Math.tan(k/2+this.s45),this.alfa)/b)-this.s45),e=-l*this.alfa,f=Math.asin(Math.cos(this.ad)*Math.sin(c)+Math.sin(this.ad)*Math.cos(c)*Math.cos(e)),g=Math.asin(Math.cos(c)*Math.sin(e)/Math.cos(f)),h=this.n*g,i=this.ro0*Math.pow(Math.tan(this.s0/2+this.s45),this.n)/Math.pow(Math.tan(f/2+this.s45),this.n),a.y=i*Math.cos(h)/1,a.x=i*Math.sin(h)/1,this.czech||(a.y*=-1,a.x*=-1),a},c.inverse=function(a){var b,c,d,e,f,g,h,i,j=a.x;a.x=a.y,a.y=j,this.czech||(a.y*=-1,a.x*=-1),g=Math.sqrt(a.x*a.x+a.y*a.y),f=Math.atan2(a.y,a.x),e=f/Math.sin(this.s0),d=2*(Math.atan(Math.pow(this.ro0/g,1/this.n)*Math.tan(this.s0/2+this.s45))-this.s45),b=Math.asin(Math.cos(this.ad)*Math.sin(d)-Math.sin(this.ad)*Math.cos(d)*Math.cos(e)),c=Math.asin(Math.cos(d)*Math.sin(e)/Math.cos(b)),a.x=this.long0-c/this.alfa,h=b,i=0;var k=0;do a.y=2*(Math.atan(Math.pow(this.k,-1/this.alfa)*Math.pow(Math.tan(b/2+this.s45),1/this.alfa)*Math.pow((1+this.e*Math.sin(h))/(1-this.e*Math.sin(h)),this.e/2))-this.s45),Math.abs(h-a.y)<1e-10&&(i=1),h=a.y,k+=1;while(0===i&&15>k);return k>=15?null:a},c.names=["Krovak","krovak"]},{"../common/adjust_lon":5}],49:[function(a,b,c){var d=Math.PI/2,e=Math.PI/4,f=1e-10,g=a("../common/qsfnz"),h=a("../common/adjust_lon");c.S_POLE=1,c.N_POLE=2,c.EQUIT=3,c.OBLIQ=4,c.init=function(){var a=Math.abs(this.lat0);if(Math.abs(a-d)0){var b;switch(this.qp=g(this.e,1),this.mmf=.5/(1-this.es),this.apa=this.authset(this.es),this.mode){case this.N_POLE:this.dd=1;break;case this.S_POLE:this.dd=1;break;case this.EQUIT:this.rq=Math.sqrt(.5*this.qp),this.dd=1/this.rq,this.xmf=1,this.ymf=.5*this.qp;break;case this.OBLIQ:this.rq=Math.sqrt(.5*this.qp),b=Math.sin(this.lat0),this.sinb1=g(this.e,b)/this.qp,this.cosb1=Math.sqrt(1-this.sinb1*this.sinb1),this.dd=Math.cos(this.lat0)/(Math.sqrt(1-this.es*b*b)*this.rq*this.cosb1),this.ymf=(this.xmf=this.rq)/this.dd,this.xmf*=this.dd}}else this.mode===this.OBLIQ&&(this.sinph0=Math.sin(this.lat0),this.cosph0=Math.cos(this.lat0))},c.forward=function(a){var b,c,i,j,k,l,m,n,o,p,q=a.x,r=a.y;if(q=h(q-this.long0),this.sphere){if(k=Math.sin(r),p=Math.cos(r),i=Math.cos(q),this.mode===this.OBLIQ||this.mode===this.EQUIT){if(c=this.mode===this.EQUIT?1+p*i:1+this.sinph0*k+this.cosph0*p*i,f>=c)return null;c=Math.sqrt(2/c),b=c*p*Math.sin(q),c*=this.mode===this.EQUIT?k:this.cosph0*k-this.sinph0*p*i}else if(this.mode===this.N_POLE||this.mode===this.S_POLE){if(this.mode===this.N_POLE&&(i=-i),Math.abs(r+this.phi0)=0?(b=(o=Math.sqrt(l))*j,c=i*(this.mode===this.S_POLE?o:-o)):b=c=0}}return a.x=this.a*b+this.x0,a.y=this.a*c+this.y0,a},c.inverse=function(a){a.x-=this.x0,a.y-=this.y0;var b,c,e,g,i,j,k,l=a.x/this.a,m=a.y/this.a;if(this.sphere){var n,o=0,p=0;if(n=Math.sqrt(l*l+m*m),c=.5*n,c>1)return null;switch(c=2*Math.asin(c),this.mode!==this.OBLIQ&&this.mode!==this.EQUIT||(p=Math.sin(c),o=Math.cos(c)),this.mode){case this.EQUIT:c=Math.abs(n)<=f?0:Math.asin(m*p/n),l*=p,m=o*n;break;case this.OBLIQ:c=Math.abs(n)<=f?this.phi0:Math.asin(o*this.sinph0+m*p*this.cosph0/n),l*=p*this.cosph0,m=(o-Math.sin(c)*this.sinph0)*n;break;case this.N_POLE:m=-m,c=d-c;break;case this.S_POLE:c-=d}b=0!==m||this.mode!==this.EQUIT&&this.mode!==this.OBLIQ?Math.atan2(l,m):0}else{if(k=0,this.mode===this.OBLIQ||this.mode===this.EQUIT){if(l/=this.dd,m*=this.dd,j=Math.sqrt(l*l+m*m),f>j)return a.x=0,a.y=this.phi0,a;g=2*Math.asin(.5*j/this.rq),e=Math.cos(g),l*=g=Math.sin(g),this.mode===this.OBLIQ?(k=e*this.sinb1+m*g*this.cosb1/j,i=this.qp*k,m=j*this.cosb1*e-m*this.sinb1*g):(k=m*g/j,i=this.qp*k,m=j*e)}else if(this.mode===this.N_POLE||this.mode===this.S_POLE){if(this.mode===this.N_POLE&&(m=-m),i=l*l+m*m,!i)return a.x=0,a.y=this.phi0,a;k=1-i/this.qp,this.mode===this.S_POLE&&(k=-k)}b=Math.atan2(l,m),c=this.authlat(Math.asin(k),this.apa)}return a.x=h(this.long0+b),a.y=c,a},c.P00=.3333333333333333,c.P01=.17222222222222222,c.P02=.10257936507936508,c.P10=.06388888888888888,c.P11=.0664021164021164,c.P20=.016415012942191543,c.authset=function(a){var b,c=[];return c[0]=a*this.P00,b=a*a,c[0]+=b*this.P01,c[1]=b*this.P10,b*=a,c[0]+=b*this.P02,c[1]+=b*this.P11,c[2]=b*this.P20,c},c.authlat=function(a,b){var c=a+a;return a+b[0]*Math.sin(c)+b[1]*Math.sin(c+c)+b[2]*Math.sin(c+c+c)},c.names=["Lambert Azimuthal Equal Area","Lambert_Azimuthal_Equal_Area","laea"]},{"../common/adjust_lon":5,"../common/qsfnz":20}],50:[function(a,b,c){var d=1e-10,e=a("../common/msfnz"),f=a("../common/tsfnz"),g=Math.PI/2,h=a("../common/sign"),i=a("../common/adjust_lon"),j=a("../common/phi2z");c.init=function(){if(this.lat2||(this.lat2=this.lat1),this.k0||(this.k0=1),this.x0=this.x0||0,this.y0=this.y0||0,!(Math.abs(this.lat1+this.lat2)d?this.ns=Math.log(g/k)/Math.log(h/l):this.ns=b,isNaN(this.ns)&&(this.ns=b),this.f0=g/(this.ns*Math.pow(h,this.ns)),this.rh=this.a*this.f0*Math.pow(m,this.ns),this.title||(this.title="Lambert Conformal Conic")}},c.forward=function(a){var b=a.x,c=a.y;Math.abs(2*Math.abs(c)-Math.PI)<=d&&(c=h(c)*(g-2*d));var e,j,k=Math.abs(Math.abs(c)-g);if(k>d)e=f(this.e,c,Math.sin(c)),j=this.a*this.f0*Math.pow(e,this.ns);else{if(k=c*this.ns,0>=k)return null;j=0}var l=this.ns*i(b-this.long0);return a.x=this.k0*(j*Math.sin(l))+this.x0,a.y=this.k0*(this.rh-j*Math.cos(l))+this.y0,a},c.inverse=function(a){var b,c,d,e,f,h=(a.x-this.x0)/this.k0,k=this.rh-(a.y-this.y0)/this.k0;this.ns>0?(b=Math.sqrt(h*h+k*k),c=1):(b=-Math.sqrt(h*h+k*k),c=-1);var l=0;if(0!==b&&(l=Math.atan2(c*h,c*k)),0!==b||this.ns>0){if(c=1/this.ns,d=Math.pow(b/(this.a*this.f0),c),e=j(this.e,d),-9999===e)return null}else e=-g;return f=i(l/this.ns+this.long0),a.x=f,a.y=e,a},c.names=["Lambert Tangential Conformal Conic Projection","Lambert_Conformal_Conic","Lambert_Conformal_Conic_2SP","lcc"]},{"../common/adjust_lon":5,"../common/msfnz":15,"../common/phi2z":16,"../common/sign":21,"../common/tsfnz":24}],51:[function(a,b,c){function d(a){return a}c.init=function(){},c.forward=d,c.inverse=d,c.names=["longlat","identity"]},{}],52:[function(a,b,c){var d=a("../common/msfnz"),e=Math.PI/2,f=1e-10,g=57.29577951308232,h=a("../common/adjust_lon"),i=Math.PI/4,j=a("../common/tsfnz"),k=a("../common/phi2z");c.init=function(){var a=this.b/this.a;this.es=1-a*a,"x0"in this||(this.x0=0),"y0"in this||(this.y0=0),this.e=Math.sqrt(this.es),this.lat_ts?this.sphere?this.k0=Math.cos(this.lat_ts):this.k0=d(this.e,Math.sin(this.lat_ts),Math.cos(this.lat_ts)):this.k0||(this.k?this.k0=this.k:this.k0=1)},c.forward=function(a){var b=a.x,c=a.y;if(c*g>90&&-90>c*g&&b*g>180&&-180>b*g)return null;var d,k;if(Math.abs(Math.abs(c)-e)<=f)return null;if(this.sphere)d=this.x0+this.a*this.k0*h(b-this.long0),k=this.y0+this.a*this.k0*Math.log(Math.tan(i+.5*c));else{var l=Math.sin(c),m=j(this.e,c,l);d=this.x0+this.a*this.k0*h(b-this.long0),k=this.y0-this.a*this.k0*Math.log(m)}return a.x=d,a.y=k,a},c.inverse=function(a){var b,c,d=a.x-this.x0,f=a.y-this.y0;if(this.sphere)c=e-2*Math.atan(Math.exp(-f/(this.a*this.k0)));else{var g=Math.exp(-f/(this.a*this.k0));if(c=k(this.e,g),-9999===c)return null}return b=h(this.long0+d/(this.a*this.k0)),a.x=b,a.y=c,a},c.names=["Mercator","Popular Visualisation Pseudo Mercator","Mercator_1SP","Mercator_Auxiliary_Sphere","merc"]},{"../common/adjust_lon":5,"../common/msfnz":15,"../common/phi2z":16,"../common/tsfnz":24}],53:[function(a,b,c){var d=a("../common/adjust_lon");c.init=function(){},c.forward=function(a){var b=a.x,c=a.y,e=d(b-this.long0),f=this.x0+this.a*e,g=this.y0+this.a*Math.log(Math.tan(Math.PI/4+c/2.5))*1.25;return a.x=f,a.y=g,a},c.inverse=function(a){a.x-=this.x0,a.y-=this.y0;var b=d(this.long0+a.x/this.a),c=2.5*(Math.atan(Math.exp(.8*a.y/this.a))-Math.PI/4);return a.x=b,a.y=c,a},c.names=["Miller_Cylindrical","mill"]},{"../common/adjust_lon":5}],54:[function(a,b,c){var d=a("../common/adjust_lon"),e=1e-10;c.init=function(){},c.forward=function(a){for(var b=a.x,c=a.y,f=d(b-this.long0),g=c,h=Math.PI*Math.sin(c),i=0;!0;i++){var j=-(g+Math.sin(g)-h)/(1+Math.cos(g));if(g+=j,Math.abs(j).999999999999&&(c=.999999999999),b=Math.asin(c);var e=d(this.long0+a.x/(.900316316158*this.a*Math.cos(b)));e<-Math.PI&&(e=-Math.PI),e>Math.PI&&(e=Math.PI),c=(2*b+Math.sin(2*b))/Math.PI,Math.abs(c)>1&&(c=1);var f=Math.asin(c);return a.x=e,a.y=f,a},c.names=["Mollweide","moll"]},{"../common/adjust_lon":5}],55:[function(a,b,c){var d=484813681109536e-20;c.iterations=1,c.init=function(){this.A=[],this.A[1]=.6399175073,this.A[2]=-.1358797613,this.A[3]=.063294409,this.A[4]=-.02526853,this.A[5]=.0117879,this.A[6]=-.0055161,this.A[7]=.0026906,this.A[8]=-.001333,this.A[9]=67e-5,this.A[10]=-34e-5,this.B_re=[],this.B_im=[],this.B_re[1]=.7557853228,this.B_im[1]=0,this.B_re[2]=.249204646,this.B_im[2]=.003371507,this.B_re[3]=-.001541739,this.B_im[3]=.04105856,this.B_re[4]=-.10162907,this.B_im[4]=.01727609,this.B_re[5]=-.26623489,this.B_im[5]=-.36249218,this.B_re[6]=-.6870983,this.B_im[6]=-1.1651967,this.C_re=[],this.C_im=[],this.C_re[1]=1.3231270439,this.C_im[1]=0,this.C_re[2]=-.577245789,this.C_im[2]=-.007809598,this.C_re[3]=.508307513,this.C_im[3]=-.112208952,this.C_re[4]=-.15094762,this.C_im[4]=.18200602,this.C_re[5]=1.01418179,this.C_im[5]=1.64497696,this.C_re[6]=1.9660549,this.C_im[6]=2.5127645,this.D=[],this.D[1]=1.5627014243,this.D[2]=.5185406398,this.D[3]=-.03333098,this.D[4]=-.1052906,this.D[5]=-.0368594,this.D[6]=.007317,this.D[7]=.0122,this.D[8]=.00394,this.D[9]=-.0013},c.forward=function(a){var b,c=a.x,e=a.y,f=e-this.lat0,g=c-this.long0,h=f/d*1e-5,i=g,j=1,k=0;for(b=1;10>=b;b++)j*=h,k+=this.A[b]*j;var l,m,n=k,o=i,p=1,q=0,r=0,s=0;for(b=1;6>=b;b++)l=p*n-q*o,m=q*n+p*o,p=l,q=m,r=r+this.B_re[b]*p-this.B_im[b]*q,s=s+this.B_im[b]*p+this.B_re[b]*q;return a.x=s*this.a+this.x0,a.y=r*this.a+this.y0,a},c.inverse=function(a){var b,c,e,f=a.x,g=a.y,h=f-this.x0,i=g-this.y0,j=i/this.a,k=h/this.a,l=1,m=0,n=0,o=0;for(b=1;6>=b;b++)c=l*j-m*k,e=m*j+l*k,l=c,m=e,n=n+this.C_re[b]*l-this.C_im[b]*m,o=o+this.C_im[b]*l+this.C_re[b]*m;for(var p=0;p=b;b++)q=s*n-t*o,r=t*n+s*o,s=q,t=r,u+=(b-1)*(this.B_re[b]*s-this.B_im[b]*t),v+=(b-1)*(this.B_im[b]*s+this.B_re[b]*t);s=1,t=0;var w=this.B_re[1],x=this.B_im[1];for(b=2;6>=b;b++)q=s*n-t*o,r=t*n+s*o,s=q,t=r,w+=b*(this.B_re[b]*s-this.B_im[b]*t),x+=b*(this.B_im[b]*s+this.B_re[b]*t);var y=w*w+x*x;n=(u*w+v*x)/y,o=(v*w-u*x)/y}var z=n,A=o,B=1,C=0;for(b=1;9>=b;b++)B*=z,C+=this.D[b]*B;var D=this.lat0+C*d*1e5,E=this.long0+A;return a.x=E,a.y=D,a},c.names=["New_Zealand_Map_Grid","nzmg"]},{}],56:[function(a,b,c){var d=a("../common/tsfnz"),e=a("../common/adjust_lon"),f=a("../common/phi2z"),g=Math.PI/2,h=Math.PI/4,i=1e-10;c.init=function(){this.no_off=this.no_off||!1,this.no_rot=this.no_rot||!1,isNaN(this.k0)&&(this.k0=1);var a=Math.sin(this.lat0),b=Math.cos(this.lat0),c=this.e*a;this.bl=Math.sqrt(1+this.es/(1-this.es)*Math.pow(b,4)),this.al=this.a*this.bl*this.k0*Math.sqrt(1-this.es)/(1-c*c);var f=d(this.e,this.lat0,a),g=this.bl/b*Math.sqrt((1-this.es)/(1-c*c));1>g*g&&(g=1);var h,i;if(isNaN(this.longc)){var j=d(this.e,this.lat1,Math.sin(this.lat1)),k=d(this.e,this.lat2,Math.sin(this.lat2));this.lat0>=0?this.el=(g+Math.sqrt(g*g-1))*Math.pow(f,this.bl):this.el=(g-Math.sqrt(g*g-1))*Math.pow(f,this.bl);var l=Math.pow(j,this.bl),m=Math.pow(k,this.bl);h=this.el/l,i=.5*(h-1/h);var n=(this.el*this.el-m*l)/(this.el*this.el+m*l),o=(m-l)/(m+l),p=e(this.long1-this.long2);this.long0=.5*(this.long1+this.long2)-Math.atan(n*Math.tan(.5*this.bl*p)/o)/this.bl,this.long0=e(this.long0);var q=e(this.long1-this.long0);this.gamma0=Math.atan(Math.sin(this.bl*q)/i),this.alpha=Math.asin(g*Math.sin(this.gamma0))}else h=this.lat0>=0?g+Math.sqrt(g*g-1):g-Math.sqrt(g*g-1),this.el=h*Math.pow(f,this.bl),i=.5*(h-1/h),this.gamma0=Math.asin(Math.sin(this.alpha)/g),this.long0=this.longc-Math.asin(i*Math.tan(this.gamma0))/this.bl;this.no_off?this.uc=0:this.lat0>=0?this.uc=this.al/this.bl*Math.atan2(Math.sqrt(g*g-1),Math.cos(this.alpha)):this.uc=-1*this.al/this.bl*Math.atan2(Math.sqrt(g*g-1),Math.cos(this.alpha))},c.forward=function(a){var b,c,f,j=a.x,k=a.y,l=e(j-this.long0);if(Math.abs(Math.abs(k)-g)<=i)f=k>0?-1:1,c=this.al/this.bl*Math.log(Math.tan(h+f*this.gamma0*.5)),b=-1*f*g*this.al/this.bl;else{var m=d(this.e,k,Math.sin(k)),n=this.el/Math.pow(m,this.bl),o=.5*(n-1/n),p=.5*(n+1/n),q=Math.sin(this.bl*l),r=(o*Math.sin(this.gamma0)-q*Math.cos(this.gamma0))/p;c=Math.abs(Math.abs(r)-1)<=i?Number.POSITIVE_INFINITY:.5*this.al*Math.log((1-r)/(1+r))/this.bl,b=Math.abs(Math.cos(this.bl*l))<=i?this.al*this.bl*l:this.al*Math.atan2(o*Math.cos(this.gamma0)+q*Math.sin(this.gamma0),Math.cos(this.bl*l))/this.bl}return this.no_rot?(a.x=this.x0+b,a.y=this.y0+c):(b-=this.uc,a.x=this.x0+c*Math.cos(this.alpha)+b*Math.sin(this.alpha),a.y=this.y0+b*Math.cos(this.alpha)-c*Math.sin(this.alpha)),a},c.inverse=function(a){var b,c;this.no_rot?(c=a.y-this.y0,b=a.x-this.x0):(c=(a.x-this.x0)*Math.cos(this.alpha)-(a.y-this.y0)*Math.sin(this.alpha),b=(a.y-this.y0)*Math.cos(this.alpha)+(a.x-this.x0)*Math.sin(this.alpha),b+=this.uc);var d=Math.exp(-1*this.bl*c/this.al),h=.5*(d-1/d),j=.5*(d+1/d),k=Math.sin(this.bl*b/this.al),l=(k*Math.cos(this.gamma0)+h*Math.sin(this.gamma0))/j,m=Math.pow(this.el/Math.sqrt((1+l)/(1-l)),1/this.bl);return Math.abs(l-1)0||Math.abs(i)<=e)&&(j=this.a*h*c*Math.sin(f),k=this.y0+this.a*h*(this.cos_p14*b-this.sin_p14*c*g)),a.x=j,a.y=k,a},c.inverse=function(a){var b,c,h,i,j,k,l;return a.x-=this.x0,a.y-=this.y0,b=Math.sqrt(a.x*a.x+a.y*a.y),c=f(b/this.a),h=Math.sin(c),i=Math.cos(c),k=this.long0,Math.abs(b)<=e?(l=this.lat0,a.x=k,a.y=l,a):(l=f(i*this.sin_p14+a.y*h*this.cos_p14/b),j=Math.abs(this.lat0)-g,Math.abs(j)<=e?(k=d(this.lat0>=0?this.long0+Math.atan2(a.x,-a.y):this.long0-Math.atan2(-a.x,a.y)),a.x=k,a.y=l,a):(k=d(this.long0+Math.atan2(a.x*h,b*this.cos_p14*i-a.y*this.sin_p14*h)),a.x=k,a.y=l,a))},c.names=["ortho"]},{"../common/adjust_lon":5,"../common/asinz":6}],58:[function(a,b,c){var d=a("../common/e0fn"),e=a("../common/e1fn"),f=a("../common/e2fn"),g=a("../common/e3fn"),h=a("../common/adjust_lon"),i=a("../common/adjust_lat"),j=a("../common/mlfn"),k=1e-10,l=a("../common/gN"),m=20;c.init=function(){this.temp=this.b/this.a,this.es=1-Math.pow(this.temp,2),this.e=Math.sqrt(this.es),this.e0=d(this.es),this.e1=e(this.es),this.e2=f(this.es),this.e3=g(this.es),this.ml0=this.a*j(this.e0,this.e1,this.e2,this.e3,this.lat0)},c.forward=function(a){var b,c,d,e=a.x,f=a.y,g=h(e-this.long0);if(d=g*Math.sin(f),this.sphere)Math.abs(f)<=k?(b=this.a*g,c=-1*this.a*this.lat0):(b=this.a*Math.sin(d)/Math.tan(f),c=this.a*(i(f-this.lat0)+(1-Math.cos(d))/Math.tan(f)));else if(Math.abs(f)<=k)b=this.a*g,c=-1*this.ml0;else{var m=l(this.a,this.e,Math.sin(f))/Math.tan(f);b=m*Math.sin(d),c=this.a*j(this.e0,this.e1,this.e2,this.e3,f)-this.ml0+m*(1-Math.cos(d))}return a.x=b+this.x0,a.y=c+this.y0,a},c.inverse=function(a){var b,c,d,e,f,g,i,l,n;if(d=a.x-this.x0,e=a.y-this.y0,this.sphere)if(Math.abs(e+this.a*this.lat0)<=k)b=h(d/this.a+this.long0),c=0;else{g=this.lat0+e/this.a,i=d*d/this.a/this.a+g*g,l=g;var o;for(f=m;f;--f)if(o=Math.tan(l),n=-1*(g*(l*o+1)-l-.5*(l*l+i)*o)/((l-g)/o-1),l+=n,Math.abs(n)<=k){c=l;break}b=h(this.long0+Math.asin(d*Math.tan(l)/this.a)/Math.sin(c))}else if(Math.abs(e+this.ml0)<=k)c=0,b=h(this.long0+d/this.a);else{g=(this.ml0+e)/this.a,i=d*d/this.a/this.a+g*g,l=g;var p,q,r,s,t;for(f=m;f;--f)if(t=this.e*Math.sin(l),p=Math.sqrt(1-t*t)*Math.tan(l),q=this.a*j(this.e0,this.e1,this.e2,this.e3,l),r=this.e0-2*this.e1*Math.cos(2*l)+4*this.e2*Math.cos(4*l)-6*this.e3*Math.cos(6*l),s=q/this.a,n=(g*(p*s+1)-s-.5*p*(s*s+i))/(this.es*Math.sin(2*l)*(s*s+i-2*g*s)/(4*p)+(g-s)*(p*r-2/Math.sin(2*l))-r),l-=n,Math.abs(n)<=k){c=l;break}p=Math.sqrt(1-this.es*Math.pow(Math.sin(c),2))*Math.tan(c),b=h(this.long0+Math.asin(d*p/this.a)/Math.sin(c))}return a.x=b,a.y=c,a},c.names=["Polyconic","poly"]},{"../common/adjust_lat":4,"../common/adjust_lon":5,"../common/e0fn":7,"../common/e1fn":8,"../common/e2fn":9,"../common/e3fn":10,"../common/gN":11,"../common/mlfn":14}],59:[function(a,b,c){var d=a("../common/adjust_lon"),e=a("../common/adjust_lat"),f=a("../common/pj_enfn"),g=20,h=a("../common/pj_mlfn"),i=a("../common/pj_inv_mlfn"),j=Math.PI/2,k=1e-10,l=a("../common/asinz");c.init=function(){this.sphere?(this.n=1,this.m=0,this.es=0,this.C_y=Math.sqrt((this.m+1)/this.n),this.C_x=this.C_y/(this.m+1)):this.en=f(this.es)},c.forward=function(a){var b,c,e=a.x,f=a.y;if(e=d(e-this.long0),this.sphere){if(this.m)for(var i=this.n*Math.sin(f),j=g;j;--j){var l=(this.m*f+Math.sin(f)-i)/(this.m+Math.cos(f));if(f-=l,Math.abs(l)g?(g=Math.sin(b),c=this.long0+a.x*Math.sqrt(1-this.es*g*g)/(this.a*Math.cos(b)),f=d(c)):j>g-k&&(f=this.long0)),a.x=f,a.y=b,a},c.names=["Sinusoidal","sinu"]},{"../common/adjust_lat":4,"../common/adjust_lon":5,"../common/asinz":6,"../common/pj_enfn":17,"../common/pj_inv_mlfn":18,"../common/pj_mlfn":19}],60:[function(a,b,c){c.init=function(){var a=this.lat0;this.lambda0=this.long0;var b=Math.sin(a),c=this.a,d=this.rf,e=1/d,f=2*e-Math.pow(e,2),g=this.e=Math.sqrt(f);this.R=this.k0*c*Math.sqrt(1-f)/(1-f*Math.pow(b,2)),this.alpha=Math.sqrt(1+f/(1-f)*Math.pow(Math.cos(a),4)),this.b0=Math.asin(b/this.alpha);var h=Math.log(Math.tan(Math.PI/4+this.b0/2)),i=Math.log(Math.tan(Math.PI/4+a/2)),j=Math.log((1+g*b)/(1-g*b));this.K=h-this.alpha*i+this.alpha*g/2*j},c.forward=function(a){var b=Math.log(Math.tan(Math.PI/4-a.y/2)),c=this.e/2*Math.log((1+this.e*Math.sin(a.y))/(1-this.e*Math.sin(a.y))),d=-this.alpha*(b+c)+this.K,e=2*(Math.atan(Math.exp(d))-Math.PI/4),f=this.alpha*(a.x-this.lambda0),g=Math.atan(Math.sin(f)/(Math.sin(this.b0)*Math.tan(e)+Math.cos(this.b0)*Math.cos(f))),h=Math.asin(Math.cos(this.b0)*Math.sin(e)-Math.sin(this.b0)*Math.cos(e)*Math.cos(f));return a.y=this.R/2*Math.log((1+Math.sin(h))/(1-Math.sin(h)))+this.y0,a.x=this.R*g+this.x0,a},c.inverse=function(a){for(var b=a.x-this.x0,c=a.y-this.y0,d=b/this.R,e=2*(Math.atan(Math.exp(c/this.R))-Math.PI/4),f=Math.asin(Math.cos(this.b0)*Math.sin(e)+Math.sin(this.b0)*Math.cos(e)*Math.cos(d)),g=Math.atan(Math.sin(d)/(Math.cos(this.b0)*Math.cos(d)-Math.sin(this.b0)*Math.tan(e))),h=this.lambda0+g/this.alpha,i=0,j=f,k=-1e3,l=0;Math.abs(j-k)>1e-7;){if(++l>20)return;i=1/this.alpha*(Math.log(Math.tan(Math.PI/4+f/2))-this.K)+this.e*Math.log(Math.tan(Math.PI/4+Math.asin(this.e*Math.sin(j))/2)),k=j,j=2*Math.atan(Math.exp(i))-Math.PI/2}return a.x=h,a.y=j,a},c.names=["somerc"]},{}],61:[function(a,b,c){var d=Math.PI/2,e=1e-10,f=a("../common/sign"),g=a("../common/msfnz"),h=a("../common/tsfnz"),i=a("../common/phi2z"),j=a("../common/adjust_lon");c.ssfn_=function(a,b,c){return b*=c,Math.tan(.5*(d+a))*Math.pow((1-b)/(1+b),.5*c)},c.init=function(){this.coslat0=Math.cos(this.lat0),this.sinlat0=Math.sin(this.lat0),this.sphere?1===this.k0&&!isNaN(this.lat_ts)&&Math.abs(this.coslat0)<=e&&(this.k0=.5*(1+f(this.lat0)*Math.sin(this.lat_ts))):(Math.abs(this.coslat0)<=e&&(this.lat0>0?this.con=1:this.con=-1),this.cons=Math.sqrt(Math.pow(1+this.e,1+this.e)*Math.pow(1-this.e,1-this.e)),1===this.k0&&!isNaN(this.lat_ts)&&Math.abs(this.coslat0)<=e&&(this.k0=.5*this.cons*g(this.e,Math.sin(this.lat_ts),Math.cos(this.lat_ts))/h(this.e,this.con*this.lat_ts,this.con*Math.sin(this.lat_ts))),this.ms1=g(this.e,this.sinlat0,this.coslat0),this.X0=2*Math.atan(this.ssfn_(this.lat0,this.sinlat0,this.e))-d,this.cosX0=Math.cos(this.X0),this.sinX0=Math.sin(this.X0))},c.forward=function(a){var b,c,f,g,i,k,l=a.x,m=a.y,n=Math.sin(m),o=Math.cos(m),p=j(l-this.long0);return Math.abs(Math.abs(l-this.long0)-Math.PI)<=e&&Math.abs(m+this.lat0)<=e?(a.x=NaN,a.y=NaN,a):this.sphere?(b=2*this.k0/(1+this.sinlat0*n+this.coslat0*o*Math.cos(p)),a.x=this.a*b*o*Math.sin(p)+this.x0,a.y=this.a*b*(this.coslat0*n-this.sinlat0*o*Math.cos(p))+this.y0,a):(c=2*Math.atan(this.ssfn_(m,n,this.e))-d,g=Math.cos(c),f=Math.sin(c),Math.abs(this.coslat0)<=e?(i=h(this.e,m*this.con,this.con*n),k=2*this.a*this.k0*i/this.cons,a.x=this.x0+k*Math.sin(l-this.long0),a.y=this.y0-this.con*k*Math.cos(l-this.long0),a):(Math.abs(this.sinlat0)=k?(a.x=b,a.y=c,a):(c=Math.asin(Math.cos(l)*this.sinlat0+a.y*Math.sin(l)*this.coslat0/k),b=j(Math.abs(this.coslat0)0?this.long0+Math.atan2(a.x,-1*a.y):this.long0+Math.atan2(a.x,a.y):this.long0+Math.atan2(a.x*Math.sin(l),k*this.coslat0*Math.cos(l)-a.y*this.sinlat0*Math.sin(l))),a.x=b,a.y=c,a)}if(Math.abs(this.coslat0)<=e){if(e>=k)return c=this.lat0,b=this.long0,a.x=b,a.y=c,a;a.x*=this.con,a.y*=this.con,f=k*this.cons/(2*this.a*this.k0),c=this.con*i(this.e,f),b=this.con*j(this.con*this.long0+Math.atan2(a.x,-1*a.y))}else g=2*Math.atan(k*this.cosX0/(2*this.a*this.k0*this.ms1)),b=this.long0,e>=k?h=this.X0:(h=Math.asin(Math.cos(g)*this.sinX0+a.y*Math.sin(g)*this.cosX0/k),b=j(this.long0+Math.atan2(a.x*Math.sin(g),k*this.cosX0*Math.cos(g)-a.y*this.sinX0*Math.sin(g)))),c=-1*i(this.e,Math.tan(.5*(d+h)));return a.x=b,a.y=c,a},c.names=["stere","Stereographic_South_Pole","Polar Stereographic (variant B)"]},{"../common/adjust_lon":5,"../common/msfnz":15,"../common/phi2z":16,"../common/sign":21,"../common/tsfnz":24}],62:[function(a,b,c){var d=a("./gauss"),e=a("../common/adjust_lon");c.init=function(){d.init.apply(this),this.rc&&(this.sinc0=Math.sin(this.phic0),this.cosc0=Math.cos(this.phic0),this.R2=2*this.rc,this.title||(this.title="Oblique Stereographic Alternative"))},c.forward=function(a){var b,c,f,g;return a.x=e(a.x-this.long0),d.forward.apply(this,[a]),b=Math.sin(a.y),c=Math.cos(a.y),f=Math.cos(a.x),g=this.k0*this.R2/(1+this.sinc0*b+this.cosc0*c*f),a.x=g*c*Math.sin(a.x),a.y=g*(this.cosc0*b-this.sinc0*c*f),a.x=this.a*a.x+this.x0,a.y=this.a*a.y+this.y0,a},c.inverse=function(a){var b,c,f,g,h;if(a.x=(a.x-this.x0)/this.a,a.y=(a.y-this.y0)/this.a,a.x/=this.k0,a.y/=this.k0,h=Math.sqrt(a.x*a.x+a.y*a.y)){var i=2*Math.atan2(h,this.R2);b=Math.sin(i),c=Math.cos(i),g=Math.asin(c*this.sinc0+a.y*b*this.cosc0/h),f=Math.atan2(a.x*b,h*this.cosc0*c-a.y*this.sinc0*b)}else g=this.phic0,f=0;return a.x=f,a.y=g,d.inverse.apply(this,[a]),a.x=e(a.x+this.long0),a},c.names=["Stereographic_North_Pole","Oblique_Stereographic","Polar_Stereographic","sterea","Oblique Stereographic Alternative"]},{"../common/adjust_lon":5,"./gauss":46}],63:[function(a,b,c){var d=a("../common/e0fn"),e=a("../common/e1fn"),f=a("../common/e2fn"),g=a("../common/e3fn"),h=a("../common/mlfn"),i=a("../common/adjust_lon"),j=Math.PI/2,k=1e-10,l=a("../common/sign"),m=a("../common/asinz");c.init=function(){this.e0=d(this.es),this.e1=e(this.es),this.e2=f(this.es),this.e3=g(this.es),this.ml0=this.a*h(this.e0,this.e1,this.e2,this.e3,this.lat0)},c.forward=function(a){var b,c,d,e=a.x,f=a.y,g=i(e-this.long0),j=Math.sin(f),k=Math.cos(f);if(this.sphere){var l=k*Math.sin(g);if(Math.abs(Math.abs(l)-1)<1e-10)return 93;c=.5*this.a*this.k0*Math.log((1+l)/(1-l)),b=Math.acos(k*Math.cos(g)/Math.sqrt(1-l*l)),0>f&&(b=-b),d=this.a*this.k0*(b-this.lat0)}else{var m=k*g,n=Math.pow(m,2),o=this.ep2*Math.pow(k,2),p=Math.tan(f),q=Math.pow(p,2);b=1-this.es*Math.pow(j,2);var r=this.a/Math.sqrt(b),s=this.a*h(this.e0,this.e1,this.e2,this.e3,f);c=this.k0*r*m*(1+n/6*(1-q+o+n/20*(5-18*q+Math.pow(q,2)+72*o-58*this.ep2)))+this.x0,d=this.k0*(s-this.ml0+r*p*(n*(.5+n/24*(5-q+9*o+4*Math.pow(o,2)+n/30*(61-58*q+Math.pow(q,2)+600*o-330*this.ep2)))))+this.y0}return a.x=c,a.y=d,a},c.inverse=function(a){var b,c,d,e,f,g,h=6;if(this.sphere){var n=Math.exp(a.x/(this.a*this.k0)),o=.5*(n-1/n),p=this.lat0+a.y/(this.a*this.k0),q=Math.cos(p);b=Math.sqrt((1-q*q)/(1+o*o)),f=m(b),0>p&&(f=-f),g=0===o&&0===q?this.long0:i(Math.atan2(o,q)+this.long0)}else{var r=a.x-this.x0,s=a.y-this.y0;for(b=(this.ml0+s/this.k0)/this.a,c=b,e=0;!0&&(d=(b+this.e1*Math.sin(2*c)-this.e2*Math.sin(4*c)+this.e3*Math.sin(6*c))/this.e0-c,c+=d,!(Math.abs(d)<=k));e++)if(e>=h)return 95;if(Math.abs(c)=0?this.y0+Math.PI*this.R*Math.tan(.5*k):this.y0+Math.PI*this.R*-Math.tan(.5*k));var l=.5*Math.abs(Math.PI/j-j/Math.PI),m=l*l,n=Math.sin(k),o=Math.cos(k),p=o/(n+o-1),q=p*p,r=p*(2/n-1),s=r*r,t=Math.PI*this.R*(l*(p-s)+Math.sqrt(m*(p-s)*(p-s)-(s+m)*(q-s)))/(s+m);0>j&&(t=-t),b=this.x0+t;var u=m+p;return t=Math.PI*this.R*(r*u-l*Math.sqrt((s+m)*(m+1)-u*u))/(s+m),c=i>=0?this.y0+t:this.y0-t,a.x=b,a.y=c,a},c.inverse=function(a){var b,c,e,g,h,i,j,k,l,m,n,o,p;return a.x-=this.x0,a.y-=this.y0,n=Math.PI*this.R,e=a.x/n,g=a.y/n,h=e*e+g*g,i=-Math.abs(g)*(1+h), +!function(a){if("object"==typeof exports&&"undefined"!=typeof module)module.exports=a();else if("function"==typeof define&&define.amd)define([],a);else{var b;b="undefined"!=typeof window?window:"undefined"!=typeof global?global:"undefined"!=typeof self?self:this,b.proj4=a()}}(function(){return function a(b,c,d){function e(g,h){if(!c[g]){if(!b[g]){var i="function"==typeof require&&require;if(!h&&i)return i(g,!0);if(f)return f(g,!0);var j=new Error("Cannot find module '"+g+"'");throw j.code="MODULE_NOT_FOUND",j}var k=c[g]={exports:{}};b[g][0].call(k.exports,function(a){var c=b[g][1][a];return e(c?c:a)},k,k.exports,a,b,c,d)}return c[g].exports}for(var f="function"==typeof require&&require,g=0;gf;f++)if(!b||2!==f||void 0!==c.z)switch(0===f?(d=g,e="x"):1===f?(d=h,e="y"):(d=i,e="z"),a.axis[f]){case"e":c[e]=d;break;case"w":c[e]=-d;break;case"n":c[e]=d;break;case"s":c[e]=-d;break;case"u":void 0!==c[e]&&(c.z=d);break;case"d":void 0!==c[e]&&(c.z=-d);break;default:return null}return c}},{}],4:[function(a,b,c){var d=Math.PI/2,e=a("./sign");b.exports=function(a){return Math.abs(a)1&&(a=a>1?1:-1),Math.asin(a)}},{}],7:[function(a,b,c){b.exports=function(a){return 1-.25*a*(1+a/16*(3+1.25*a))}},{}],8:[function(a,b,c){b.exports=function(a){return.375*a*(1+.25*a*(1+.46875*a))}},{}],9:[function(a,b,c){b.exports=function(a){return.05859375*a*a*(1+.75*a)}},{}],10:[function(a,b,c){b.exports=function(a){return a*a*a*(35/3072)}},{}],11:[function(a,b,c){b.exports=function(a,b,c){var d=b*c;return a/Math.sqrt(1-d*d)}},{}],12:[function(a,b,c){b.exports=function(a,b,c,d,e){var f,g;f=a/b;for(var h=0;15>h;h++)if(g=(a-(b*f-c*Math.sin(2*f)+d*Math.sin(4*f)-e*Math.sin(6*f)))/(b-2*c*Math.cos(2*f)+4*d*Math.cos(4*f)-6*e*Math.cos(6*f)),f+=g,Math.abs(g)<=1e-10)return f;return NaN}},{}],13:[function(a,b,c){var d=Math.PI/2;b.exports=function(a,b){var c=1-(1-a*a)/(2*a)*Math.log((1-a)/(1+a));if(Math.abs(Math.abs(b)-c)<1e-6)return 0>b?-1*d:d;for(var e,f,g,h,i=Math.asin(.5*b),j=0;30>j;j++)if(f=Math.sin(i),g=Math.cos(i),h=a*f,e=Math.pow(1-h*h,2)/(2*g)*(b/(1-a*a)-f/(1-h*h)+.5/a*Math.log((1-h)/(1+h))),i+=e,Math.abs(e)<=1e-10)return i;return NaN}},{}],14:[function(a,b,c){b.exports=function(a,b,c,d,e){return a*e-b*Math.sin(2*e)+c*Math.sin(4*e)-d*Math.sin(6*e)}},{}],15:[function(a,b,c){b.exports=function(a,b,c){var d=a*b;return c/Math.sqrt(1-d*d)}},{}],16:[function(a,b,c){var d=Math.PI/2;b.exports=function(a,b){for(var c,e,f=.5*a,g=d-2*Math.atan(b),h=0;15>=h;h++)if(c=a*Math.sin(g),e=d-2*Math.atan(b*Math.pow((1-c)/(1+c),f))-g,g+=e,Math.abs(e)<=1e-10)return g;return-9999}},{}],17:[function(a,b,c){var d=1,e=.25,f=.046875,g=.01953125,h=.01068115234375,i=.75,j=.46875,k=.013020833333333334,l=.007120768229166667,m=.3645833333333333,n=.005696614583333333,o=.3076171875;b.exports=function(a){var b=[];b[0]=d-a*(e+a*(f+a*(g+a*h))),b[1]=a*(i-a*(f+a*(g+a*h)));var c=a*a;return b[2]=c*(j-a*(k+a*l)),c*=a,b[3]=c*(m-a*n),b[4]=c*a*o,b}},{}],18:[function(a,b,c){var d=a("./pj_mlfn"),e=1e-10,f=20;b.exports=function(a,b,c){for(var g=1/(1-b),h=a,i=f;i;--i){var j=Math.sin(h),k=1-b*j*j;if(k=(d(h,j,Math.cos(h),c)-a)*(k*Math.sqrt(k))*g,h-=k,Math.abs(k)1e-7?(c=a*b,(1-a*a)*(b/(1-c*c)-.5/a*Math.log((1-c)/(1+c)))):2*b}},{}],21:[function(a,b,c){b.exports=function(a){return 0>a?-1:1}},{}],22:[function(a,b,c){b.exports=function(a,b){return Math.pow((1-a)/(1+a),b)}},{}],23:[function(a,b,c){b.exports=function(a){var b={x:a[0],y:a[1]};return a.length>2&&(b.z=a[2]),a.length>3&&(b.m=a[3]),b}},{}],24:[function(a,b,c){var d=Math.PI/2;b.exports=function(a,b,c){var e=a*c,f=.5*a;return e=Math.pow((1-e)/(1+e),f),Math.tan(.5*(d-b))/e}},{}],25:[function(a,b,c){c.wgs84={towgs84:"0,0,0",ellipse:"WGS84",datumName:"WGS84"},c.ch1903={towgs84:"674.374,15.056,405.346",ellipse:"bessel",datumName:"swiss"},c.ggrs87={towgs84:"-199.87,74.79,246.62",ellipse:"GRS80",datumName:"Greek_Geodetic_Reference_System_1987"},c.nad83={towgs84:"0,0,0",ellipse:"GRS80",datumName:"North_American_Datum_1983"},c.nad27={nadgrids:"@conus,@alaska,@ntv2_0.gsb,@ntv1_can.dat",ellipse:"clrk66",datumName:"North_American_Datum_1927"},c.potsdam={towgs84:"606.0,23.0,413.0",ellipse:"bessel",datumName:"Potsdam Rauenberg 1950 DHDN"},c.carthage={towgs84:"-263.0,6.0,431.0",ellipse:"clark80",datumName:"Carthage 1934 Tunisia"},c.hermannskogel={towgs84:"653.0,-212.0,449.0",ellipse:"bessel",datumName:"Hermannskogel"},c.ire65={towgs84:"482.530,-130.596,564.557,-1.042,-0.214,-0.631,8.15",ellipse:"mod_airy",datumName:"Ireland 1965"},c.rassadiran={towgs84:"-133.63,-157.5,-158.62",ellipse:"intl",datumName:"Rassadiran"},c.nzgd49={towgs84:"59.47,-5.04,187.44,0.47,-0.1,1.024,-4.5993",ellipse:"intl",datumName:"New Zealand Geodetic Datum 1949"},c.osgb36={towgs84:"446.448,-125.157,542.060,0.1502,0.2470,0.8421,-20.4894",ellipse:"airy",datumName:"Airy 1830"},c.s_jtsk={towgs84:"589,76,480",ellipse:"bessel",datumName:"S-JTSK (Ferro)"},c.beduaram={towgs84:"-106,-87,188",ellipse:"clrk80",datumName:"Beduaram"},c.gunung_segara={towgs84:"-403,684,41",ellipse:"bessel",datumName:"Gunung Segara Jakarta"},c.rnb72={towgs84:"106.869,-52.2978,103.724,-0.33657,0.456955,-1.84218,1",ellipse:"intl",datumName:"Reseau National Belge 1972"}},{}],26:[function(a,b,c){c.MERIT={a:6378137,rf:298.257,ellipseName:"MERIT 1983"},c.SGS85={a:6378136,rf:298.257,ellipseName:"Soviet Geodetic System 85"},c.GRS80={a:6378137,rf:298.257222101,ellipseName:"GRS 1980(IUGG, 1980)"},c.IAU76={a:6378140,rf:298.257,ellipseName:"IAU 1976"},c.airy={a:6377563.396,b:6356256.91,ellipseName:"Airy 1830"},c.APL4={a:6378137,rf:298.25,ellipseName:"Appl. Physics. 1965"},c.NWL9D={a:6378145,rf:298.25,ellipseName:"Naval Weapons Lab., 1965"},c.mod_airy={a:6377340.189,b:6356034.446,ellipseName:"Modified Airy"},c.andrae={a:6377104.43,rf:300,ellipseName:"Andrae 1876 (Den., Iclnd.)"},c.aust_SA={a:6378160,rf:298.25,ellipseName:"Australian Natl & S. Amer. 1969"},c.GRS67={a:6378160,rf:298.247167427,ellipseName:"GRS 67(IUGG 1967)"},c.bessel={a:6377397.155,rf:299.1528128,ellipseName:"Bessel 1841"},c.bess_nam={a:6377483.865,rf:299.1528128,ellipseName:"Bessel 1841 (Namibia)"},c.clrk66={a:6378206.4,b:6356583.8,ellipseName:"Clarke 1866"},c.clrk80={a:6378249.145,rf:293.4663,ellipseName:"Clarke 1880 mod."},c.clrk58={a:6378293.645208759,rf:294.2606763692654,ellipseName:"Clarke 1858"},c.CPM={a:6375738.7,rf:334.29,ellipseName:"Comm. des Poids et Mesures 1799"},c.delmbr={a:6376428,rf:311.5,ellipseName:"Delambre 1810 (Belgium)"},c.engelis={a:6378136.05,rf:298.2566,ellipseName:"Engelis 1985"},c.evrst30={a:6377276.345,rf:300.8017,ellipseName:"Everest 1830"},c.evrst48={a:6377304.063,rf:300.8017,ellipseName:"Everest 1948"},c.evrst56={a:6377301.243,rf:300.8017,ellipseName:"Everest 1956"},c.evrst69={a:6377295.664,rf:300.8017,ellipseName:"Everest 1969"},c.evrstSS={a:6377298.556,rf:300.8017,ellipseName:"Everest (Sabah & Sarawak)"},c.fschr60={a:6378166,rf:298.3,ellipseName:"Fischer (Mercury Datum) 1960"},c.fschr60m={a:6378155,rf:298.3,ellipseName:"Fischer 1960"},c.fschr68={a:6378150,rf:298.3,ellipseName:"Fischer 1968"},c.helmert={a:6378200,rf:298.3,ellipseName:"Helmert 1906"},c.hough={a:6378270,rf:297,ellipseName:"Hough"},c.intl={a:6378388,rf:297,ellipseName:"International 1909 (Hayford)"},c.kaula={a:6378163,rf:298.24,ellipseName:"Kaula 1961"},c.lerch={a:6378139,rf:298.257,ellipseName:"Lerch 1979"},c.mprts={a:6397300,rf:191,ellipseName:"Maupertius 1738"},c.new_intl={a:6378157.5,b:6356772.2,ellipseName:"New International 1967"},c.plessis={a:6376523,rf:6355863,ellipseName:"Plessis 1817 (France)"},c.krass={a:6378245,rf:298.3,ellipseName:"Krassovsky, 1942"},c.SEasia={a:6378155,b:6356773.3205,ellipseName:"Southeast Asia"},c.walbeck={a:6376896,b:6355834.8467,ellipseName:"Walbeck"},c.WGS60={a:6378165,rf:298.3,ellipseName:"WGS 60"},c.WGS66={a:6378145,rf:298.25,ellipseName:"WGS 66"},c.WGS7={a:6378135,rf:298.26,ellipseName:"WGS 72"},c.WGS84={a:6378137,rf:298.257223563,ellipseName:"WGS 84"},c.sphere={a:6370997,b:6370997,ellipseName:"Normal Sphere (r=6370997)"}},{}],27:[function(a,b,c){c.greenwich=0,c.lisbon=-9.131906111111,c.paris=2.337229166667,c.bogota=-74.080916666667,c.madrid=-3.687938888889,c.rome=12.452333333333,c.bern=7.439583333333,c.jakarta=106.807719444444,c.ferro=-17.666666666667,c.brussels=4.367975,c.stockholm=18.058277777778,c.athens=23.7163375,c.oslo=10.722916666667},{}],28:[function(a,b,c){c.ft={to_meter:.3048},c["us-ft"]={to_meter:1200/3937}},{}],29:[function(a,b,c){function d(a,b,c){var d;return Array.isArray(c)?(d=g(a,b,c),3===c.length?[d.x,d.y,d.z]:[d.x,d.y]):g(a,b,c)}function e(a){return a instanceof f?a:a.oProj?a.oProj:f(a)}function proj4(a,b,c){a=e(a);var f,g=!1;return"undefined"==typeof b?(b=a,a=h,g=!0):("undefined"!=typeof b.x||Array.isArray(b))&&(c=b,b=a,a=h,g=!0),b=e(b),c?d(a,b,c):(f={forward:function(c){return d(a,b,c)},inverse:function(c){return d(b,a,c)}},g&&(f.oProj=b),f)}var f=a("./Proj"),g=a("./transform"),h=f("WGS84");b.exports=proj4},{"./Proj":2,"./transform":66}],30:[function(a,b,c){var d=Math.PI/2,e=1,f=2,g=3,h=4,i=5,j=484813681109536e-20,k=1.0026,l=.3826834323650898,m=function(a){return this instanceof m?(this.datum_type=h,void(a&&(a.datumCode&&"none"===a.datumCode&&(this.datum_type=i),a.datum_params&&(this.datum_params=a.datum_params.map(parseFloat),0===this.datum_params[0]&&0===this.datum_params[1]&&0===this.datum_params[2]||(this.datum_type=e),this.datum_params.length>3&&(0===this.datum_params[3]&&0===this.datum_params[4]&&0===this.datum_params[5]&&0===this.datum_params[6]||(this.datum_type=f,this.datum_params[3]*=j,this.datum_params[4]*=j,this.datum_params[5]*=j,this.datum_params[6]=this.datum_params[6]/1e6+1))),this.datum_type=a.grids?g:this.datum_type,this.a=a.a,this.b=a.b,this.es=a.es,this.ep2=a.ep2,this.datum_type===g&&(this.grids=a.grids)))):new m(a)};m.prototype={compare_datums:function(a){return this.datum_type!==a.datum_type?!1:this.a!==a.a||Math.abs(this.es-a.es)>5e-11?!1:this.datum_type===e?this.datum_params[0]===a.datum_params[0]&&this.datum_params[1]===a.datum_params[1]&&this.datum_params[2]===a.datum_params[2]:this.datum_type===f?this.datum_params[0]===a.datum_params[0]&&this.datum_params[1]===a.datum_params[1]&&this.datum_params[2]===a.datum_params[2]&&this.datum_params[3]===a.datum_params[3]&&this.datum_params[4]===a.datum_params[4]&&this.datum_params[5]===a.datum_params[5]&&this.datum_params[6]===a.datum_params[6]:this.datum_type===g||a.datum_type===g?this.nadgrids===a.nadgrids:!0},geodetic_to_geocentric:function(a){var b,c,e,f,g,h,i,j=a.x,k=a.y,l=a.z?a.z:0,m=0;if(-d>k&&k>-1.001*d)k=-d;else if(k>d&&1.001*d>k)k=d;else if(-d>k||k>d)return null;return j>Math.PI&&(j-=2*Math.PI),g=Math.sin(k),i=Math.cos(k),h=g*g,f=this.a/Math.sqrt(1-this.es*h),b=(f+l)*i*Math.cos(j),c=(f+l)*i*Math.sin(j),e=(f*(1-this.es)+l)*g,a.x=b,a.y=c,a.z=e,m},geocentric_to_geodetic:function(a){var b,c,e,f,g,h,i,j,k,l,m,n,o,p,q,r,s,t=1e-12,u=t*t,v=30,w=a.x,x=a.y,y=a.z?a.z:0;if(o=!1,b=Math.sqrt(w*w+x*x),c=Math.sqrt(w*w+x*x+y*y),b/this.au&&v>p);return r=Math.atan(m/Math.abs(l)),a.x=q,a.y=r,a.z=s,a},geocentric_to_geodetic_noniter:function(a){var b,c,e,f,g,h,i,j,m,n,o,p,q,r,s,t,u,v=a.x,w=a.y,x=a.z?a.z:0;if(v=parseFloat(v),w=parseFloat(w),x=parseFloat(x),u=!1,0!==v)b=Math.atan2(w,v);else if(w>0)b=d;else if(0>w)b=-d;else if(u=!0,b=0,x>0)c=d;else{if(!(0>x))return c=d,void(e=-this.b);c=-d}return g=v*v+w*w,f=Math.sqrt(g),h=x*k,j=Math.sqrt(h*h+g),n=h/j,p=f/j,o=n*n*n,i=x+this.b*this.ep2*o,t=f-this.a*this.es*p*p*p,m=Math.sqrt(i*i+t*t),q=i/m,r=t/m,s=this.a/Math.sqrt(1-this.es*q*q),e=r>=l?f/r-s:-l>=r?f/-r-s:x/q+s*(this.es-1),u===!1&&(c=Math.atan(q/r)),a.x=b,a.y=c,a.z=e,a},geocentric_to_wgs84:function(a){if(this.datum_type===e)a.x+=this.datum_params[0],a.y+=this.datum_params[1],a.z+=this.datum_params[2];else if(this.datum_type===f){var b=this.datum_params[0],c=this.datum_params[1],d=this.datum_params[2],g=this.datum_params[3],h=this.datum_params[4],i=this.datum_params[5],j=this.datum_params[6],k=j*(a.x-i*a.y+h*a.z)+b,l=j*(i*a.x+a.y-g*a.z)+c,m=j*(-h*a.x+g*a.y+a.z)+d;a.x=k,a.y=l,a.z=m}},geocentric_from_wgs84:function(a){if(this.datum_type===e)a.x-=this.datum_params[0],a.y-=this.datum_params[1],a.z-=this.datum_params[2];else if(this.datum_type===f){var b=this.datum_params[0],c=this.datum_params[1],d=this.datum_params[2],g=this.datum_params[3],h=this.datum_params[4],i=this.datum_params[5],j=this.datum_params[6],k=(a.x-b)/j,l=(a.y-c)/j,m=(a.z-d)/j;a.x=k+i*l-h*m,a.y=-i*k+l+g*m,a.z=h*k-g*l+m}}},b.exports=m},{}],31:[function(a,b,c){var d=1,e=2,f=3,g=5,h=6378137,i=.006694379990141316;b.exports=function(a,b,c){function j(a){return a===d||a===e}var k,l,m;if(a.compare_datums(b))return c;if(a.datum_type===g||b.datum_type===g)return c;var n=a.a,o=a.es,p=b.a,q=b.es,r=a.datum_type;if(r===f)if(0===this.apply_gridshift(a,0,c))a.a=h,a.es=i;else{if(!a.datum_params)return a.a=n,a.es=a.es,c;for(k=1,l=0,m=a.datum_params.length;m>l;l++)k*=a.datum_params[l];if(0===k)return a.a=n,a.es=a.es,c;r=a.datum_params.length>3?e:d}return b.datum_type===f&&(b.a=h,b.es=i),(a.es!==b.es||a.a!==b.a||j(r)||j(b.datum_type))&&(a.geodetic_to_geocentric(c),j(a.datum_type)&&a.geocentric_to_wgs84(c),j(b.datum_type)&&b.geocentric_from_wgs84(c),b.geocentric_to_geodetic(c)),b.datum_type===f&&this.apply_gridshift(b,1,c),a.a=n,a.es=o,b.a=p,b.es=q,c}},{}],32:[function(a,b,c){function d(a){var b=this;if(2===arguments.length){var c=arguments[1];"string"==typeof c?"+"===c.charAt(0)?d[a]=f(arguments[1]):d[a]=g(arguments[1]):d[a]=c}else if(1===arguments.length){if(Array.isArray(a))return a.map(function(a){Array.isArray(a)?d.apply(b,a):d(a)});if("string"==typeof a){if(a in d)return d[a]}else"EPSG"in a?d["EPSG:"+a.EPSG]=a:"ESRI"in a?d["ESRI:"+a.ESRI]=a:"IAU2000"in a?d["IAU2000:"+a.IAU2000]=a:console.log(a);return}}var e=a("./global"),f=a("./projString"),g=a("./wkt");e(d),b.exports=d},{"./global":35,"./projString":38,"./wkt":67}],33:[function(a,b,c){var d=a("./constants/Datum"),e=a("./constants/Ellipsoid"),f=a("./extend"),g=a("./datum"),h=1e-10,i=.16666666666666666,j=.04722222222222222,k=.022156084656084655;b.exports=function(a){if(a.datumCode&&"none"!==a.datumCode){var b=d[a.datumCode];b&&(a.datum_params=b.towgs84?b.towgs84.split(","):null,a.ellps=b.ellipse,a.datumName=b.datumName?b.datumName:a.datumCode)}if(!a.a){var c=e[a.ellps]?e[a.ellps]:e.WGS84;f(a,c)}return a.rf&&!a.b&&(a.b=(1-1/a.rf)*a.a),(0===a.rf||Math.abs(a.a-a.b)d?this.ns0=(this.ms1*this.ms1-this.ms2*this.ms2)/(this.qs2-this.qs1):this.ns0=this.con,this.c=this.ms1*this.ms1+this.ns0*this.qs1,this.rh=this.a*Math.sqrt(this.c-this.ns0*this.qs0)/this.ns0)},c.forward=function(a){var b=a.x,c=a.y;this.sin_phi=Math.sin(c),this.cos_phi=Math.cos(c);var d=f(this.e3,this.sin_phi,this.cos_phi),e=this.a*Math.sqrt(this.c-this.ns0*d)/this.ns0,h=this.ns0*g(b-this.long0),i=e*Math.sin(h)+this.x0,j=this.rh-e*Math.cos(h)+this.y0;return a.x=i,a.y=j,a},c.inverse=function(a){var b,c,d,e,f,h;return a.x-=this.x0,a.y=this.rh-a.y+this.y0,this.ns0>=0?(b=Math.sqrt(a.x*a.x+a.y*a.y),d=1):(b=-Math.sqrt(a.x*a.x+a.y*a.y),d=-1),e=0,0!==b&&(e=Math.atan2(d*a.x,d*a.y)),d=b*this.ns0/this.a,this.sphere?h=Math.asin((this.c-d*d)/(2*this.ns0)):(c=(this.c-d*d)/this.ns0,h=this.phi1z(this.e3,c)),f=g(e/this.ns0+this.long0),a.x=f,a.y=h,a},c.phi1z=function(a,b){var c,e,f,g,i,j=h(.5*b);if(d>a)return j;for(var k=a*a,l=1;25>=l;l++)if(c=Math.sin(j),e=Math.cos(j),f=a*c,g=1-f*f,i=.5*g*g/e*(b/(1-k)-c/g+.5/a*Math.log((1-f)/(1+f))),j+=i,Math.abs(i)<=1e-7)return j;return null},c.names=["Albers_Conic_Equal_Area","Albers","aea"]},{"../common/adjust_lon":5,"../common/asinz":6,"../common/msfnz":15,"../common/qsfnz":20}],41:[function(a,b,c){var d=a("../common/adjust_lon"),e=Math.PI/2,f=1e-10,g=a("../common/mlfn"),h=a("../common/e0fn"),i=a("../common/e1fn"),j=a("../common/e2fn"),k=a("../common/e3fn"),l=a("../common/gN"),m=a("../common/asinz"),n=a("../common/imlfn");c.init=function(){this.sin_p12=Math.sin(this.lat0),this.cos_p12=Math.cos(this.lat0)},c.forward=function(a){var b,c,m,n,o,p,q,r,s,t,u,v,w,x,y,z,A,B,C,D,E,F,G,H=a.x,I=a.y,J=Math.sin(a.y),K=Math.cos(a.y),L=d(H-this.long0);return this.sphere?Math.abs(this.sin_p12-1)<=f?(a.x=this.x0+this.a*(e-I)*Math.sin(L),a.y=this.y0-this.a*(e-I)*Math.cos(L),a):Math.abs(this.sin_p12+1)<=f?(a.x=this.x0+this.a*(e+I)*Math.sin(L),a.y=this.y0+this.a*(e+I)*Math.cos(L),a):(B=this.sin_p12*J+this.cos_p12*K*Math.cos(L),z=Math.acos(B),A=z/Math.sin(z),a.x=this.x0+this.a*A*K*Math.sin(L),a.y=this.y0+this.a*A*(this.cos_p12*J-this.sin_p12*K*Math.cos(L)),a):(b=h(this.es),c=i(this.es),m=j(this.es),n=k(this.es),Math.abs(this.sin_p12-1)<=f?(o=this.a*g(b,c,m,n,e),p=this.a*g(b,c,m,n,I),a.x=this.x0+(o-p)*Math.sin(L),a.y=this.y0-(o-p)*Math.cos(L),a):Math.abs(this.sin_p12+1)<=f?(o=this.a*g(b,c,m,n,e),p=this.a*g(b,c,m,n,I),a.x=this.x0+(o+p)*Math.sin(L),a.y=this.y0+(o+p)*Math.cos(L),a):(q=J/K,r=l(this.a,this.e,this.sin_p12),s=l(this.a,this.e,J),t=Math.atan((1-this.es)*q+this.es*r*this.sin_p12/(s*K)),u=Math.atan2(Math.sin(L),this.cos_p12*Math.tan(t)-this.sin_p12*Math.cos(L)),C=0===u?Math.asin(this.cos_p12*Math.sin(t)-this.sin_p12*Math.cos(t)):Math.abs(Math.abs(u)-Math.PI)<=f?-Math.asin(this.cos_p12*Math.sin(t)-this.sin_p12*Math.cos(t)):Math.asin(Math.sin(L)*Math.cos(t)/Math.sin(u)),v=this.e*this.sin_p12/Math.sqrt(1-this.es),w=this.e*this.cos_p12*Math.cos(u)/Math.sqrt(1-this.es),x=v*w,y=w*w,D=C*C,E=D*C,F=E*C,G=F*C,z=r*C*(1-D*y*(1-y)/6+E/8*x*(1-2*y)+F/120*(y*(4-7*y)-3*v*v*(1-7*y))-G/48*x),a.x=this.x0+z*Math.sin(u),a.y=this.y0+z*Math.cos(u),a))},c.inverse=function(a){a.x-=this.x0,a.y-=this.y0;var b,c,o,p,q,r,s,t,u,v,w,x,y,z,A,B,C,D,E,F,G,H,I;if(this.sphere){if(b=Math.sqrt(a.x*a.x+a.y*a.y),b>2*e*this.a)return;return c=b/this.a,o=Math.sin(c),p=Math.cos(c),q=this.long0,Math.abs(b)<=f?r=this.lat0:(r=m(p*this.sin_p12+a.y*o*this.cos_p12/b),s=Math.abs(this.lat0)-e,q=d(Math.abs(s)<=f?this.lat0>=0?this.long0+Math.atan2(a.x,-a.y):this.long0-Math.atan2(-a.x,a.y):this.long0+Math.atan2(a.x*o,b*this.cos_p12*p-a.y*this.sin_p12*o))),a.x=q,a.y=r,a}return t=h(this.es),u=i(this.es),v=j(this.es),w=k(this.es),Math.abs(this.sin_p12-1)<=f?(x=this.a*g(t,u,v,w,e),b=Math.sqrt(a.x*a.x+a.y*a.y),y=x-b,r=n(y/this.a,t,u,v,w),q=d(this.long0+Math.atan2(a.x,-1*a.y)),a.x=q,a.y=r,a):Math.abs(this.sin_p12+1)<=f?(x=this.a*g(t,u,v,w,e),b=Math.sqrt(a.x*a.x+a.y*a.y),y=b-x,r=n(y/this.a,t,u,v,w),q=d(this.long0+Math.atan2(a.x,a.y)),a.x=q,a.y=r,a):(b=Math.sqrt(a.x*a.x+a.y*a.y),B=Math.atan2(a.x,a.y),z=l(this.a,this.e,this.sin_p12),C=Math.cos(B),D=this.e*this.cos_p12*C,E=-D*D/(1-this.es),F=3*this.es*(1-E)*this.sin_p12*this.cos_p12*C/(1-this.es),G=b/z,H=G-E*(1+E)*Math.pow(G,3)/6-F*(1+3*E)*Math.pow(G,4)/24,I=1-E*H*H/2-G*H*H*H/6,A=Math.asin(this.sin_p12*Math.cos(H)+this.cos_p12*Math.sin(H)*C),q=d(this.long0+Math.asin(Math.sin(B)*Math.sin(H)/Math.cos(A))),r=Math.atan((1-this.es*I*this.sin_p12/Math.sin(A))*Math.tan(A)/(1-this.es)),a.x=q,a.y=r,a)},c.names=["Azimuthal_Equidistant","aeqd"]},{"../common/adjust_lon":5,"../common/asinz":6,"../common/e0fn":7,"../common/e1fn":8,"../common/e2fn":9,"../common/e3fn":10,"../common/gN":11,"../common/imlfn":12,"../common/mlfn":14}],42:[function(a,b,c){var d=a("../common/mlfn"),e=a("../common/e0fn"),f=a("../common/e1fn"),g=a("../common/e2fn"),h=a("../common/e3fn"),i=a("../common/gN"),j=a("../common/adjust_lon"),k=a("../common/adjust_lat"),l=a("../common/imlfn"),m=Math.PI/2,n=1e-10;c.init=function(){this.sphere||(this.e0=e(this.es),this.e1=f(this.es),this.e2=g(this.es),this.e3=h(this.es),this.ml0=this.a*d(this.e0,this.e1,this.e2,this.e3,this.lat0))},c.forward=function(a){var b,c,e=a.x,f=a.y;if(e=j(e-this.long0),this.sphere)b=this.a*Math.asin(Math.cos(f)*Math.sin(e)),c=this.a*(Math.atan2(Math.tan(f),Math.cos(e))-this.lat0);else{var g=Math.sin(f),h=Math.cos(f),k=i(this.a,this.e,g),l=Math.tan(f)*Math.tan(f),m=e*Math.cos(f),n=m*m,o=this.es*h*h/(1-this.es),p=this.a*d(this.e0,this.e1,this.e2,this.e3,f);b=k*m*(1-n*l*(1/6-(8-l+8*o)*n/120)),c=p-this.ml0+k*g/h*n*(.5+(5-l+6*o)*n/24)}return a.x=b+this.x0,a.y=c+this.y0,a},c.inverse=function(a){a.x-=this.x0,a.y-=this.y0;var b,c,d=a.x/this.a,e=a.y/this.a;if(this.sphere){var f=e+this.lat0;b=Math.asin(Math.sin(f)*Math.cos(d)),c=Math.atan2(Math.tan(d),Math.cos(f))}else{var g=this.ml0/this.a+e,h=l(g,this.e0,this.e1,this.e2,this.e3);if(Math.abs(Math.abs(h)-m)<=n)return a.x=this.long0,a.y=m,0>e&&(a.y*=-1),a;var o=i(this.a,this.e,Math.sin(h)),p=o*o*o/this.a/this.a*(1-this.es),q=Math.pow(Math.tan(h),2),r=d*this.a/o,s=r*r;b=h-o*Math.tan(h)/p*r*r*(.5-(1+3*q)*r*r/24),c=r*(1-s*(q/3+(1+3*q)*q*s/15))/Math.cos(h)}return a.x=j(c+this.long0),a.y=k(b),a},c.names=["Cassini","Cassini_Soldner","cass"]},{"../common/adjust_lat":4,"../common/adjust_lon":5,"../common/e0fn":7,"../common/e1fn":8,"../common/e2fn":9,"../common/e3fn":10,"../common/gN":11,"../common/imlfn":12,"../common/mlfn":14}],43:[function(a,b,c){var d=a("../common/adjust_lon"),e=a("../common/qsfnz"),f=a("../common/msfnz"),g=a("../common/iqsfnz");c.init=function(){this.sphere||(this.k0=f(this.e,Math.sin(this.lat_ts),Math.cos(this.lat_ts)))},c.forward=function(a){var b,c,f=a.x,g=a.y,h=d(f-this.long0);if(this.sphere)b=this.x0+this.a*h*Math.cos(this.lat_ts),c=this.y0+this.a*Math.sin(g)/Math.cos(this.lat_ts);else{var i=e(this.e,Math.sin(g));b=this.x0+this.a*this.k0*h,c=this.y0+this.a*i*.5/this.k0}return a.x=b,a.y=c,a},c.inverse=function(a){a.x-=this.x0,a.y-=this.y0;var b,c;return this.sphere?(b=d(this.long0+a.x/this.a/Math.cos(this.lat_ts)),c=Math.asin(a.y/this.a*Math.cos(this.lat_ts))):(c=g(this.e,2*a.y*this.k0/this.a),b=d(this.long0+a.x/(this.a*this.k0))),a.x=b,a.y=c,a},c.names=["cea"]},{"../common/adjust_lon":5,"../common/iqsfnz":13,"../common/msfnz":15,"../common/qsfnz":20}],44:[function(a,b,c){var d=a("../common/adjust_lon"),e=a("../common/adjust_lat");c.init=function(){this.x0=this.x0||0,this.y0=this.y0||0,this.lat0=this.lat0||0,this.long0=this.long0||0,this.lat_ts=this.lat_ts||0,this.title=this.title||"Equidistant Cylindrical (Plate Carre)",this.rc=Math.cos(this.lat_ts)},c.forward=function(a){var b=a.x,c=a.y,f=d(b-this.long0),g=e(c-this.lat0);return a.x=this.x0+this.a*f*this.rc,a.y=this.y0+this.a*g,a},c.inverse=function(a){var b=a.x,c=a.y;return a.x=d(this.long0+(b-this.x0)/(this.a*this.rc)),a.y=e(this.lat0+(c-this.y0)/this.a),a},c.names=["Equirectangular","Equidistant_Cylindrical","eqc"]},{"../common/adjust_lat":4,"../common/adjust_lon":5}],45:[function(a,b,c){var d=a("../common/e0fn"),e=a("../common/e1fn"),f=a("../common/e2fn"),g=a("../common/e3fn"),h=a("../common/msfnz"),i=a("../common/mlfn"),j=a("../common/adjust_lon"),k=a("../common/adjust_lat"),l=a("../common/imlfn"),m=1e-10;c.init=function(){Math.abs(this.lat1+this.lat2)=0?(c=Math.sqrt(a.x*a.x+a.y*a.y), +b=1):(c=-Math.sqrt(a.x*a.x+a.y*a.y),b=-1);var f=0;if(0!==c&&(f=Math.atan2(b*a.x,b*a.y)),this.sphere)return e=j(this.long0+f/this.ns),d=k(this.g-c/this.a),a.x=e,a.y=d,a;var g=this.g-c/this.a;return d=l(g,this.e0,this.e1,this.e2,this.e3),e=j(this.long0+f/this.ns),a.x=e,a.y=d,a},c.names=["Equidistant_Conic","eqdc"]},{"../common/adjust_lat":4,"../common/adjust_lon":5,"../common/e0fn":7,"../common/e1fn":8,"../common/e2fn":9,"../common/e3fn":10,"../common/imlfn":12,"../common/mlfn":14,"../common/msfnz":15}],46:[function(a,b,c){var d=Math.PI/4,e=a("../common/srat"),f=Math.PI/2,g=20;c.init=function(){var a=Math.sin(this.lat0),b=Math.cos(this.lat0);b*=b,this.rc=Math.sqrt(1-this.es)/(1-this.es*a*a),this.C=Math.sqrt(1+this.es*b*b/(1-this.es)),this.phic0=Math.asin(a/this.C),this.ratexp=.5*this.C*this.e,this.K=Math.tan(.5*this.phic0+d)/(Math.pow(Math.tan(.5*this.lat0+d),this.C)*e(this.e*a,this.ratexp))},c.forward=function(a){var b=a.x,c=a.y;return a.y=2*Math.atan(this.K*Math.pow(Math.tan(.5*c+d),this.C)*e(this.e*Math.sin(c),this.ratexp))-f,a.x=this.C*b,a},c.inverse=function(a){for(var b=1e-14,c=a.x/this.C,h=a.y,i=Math.pow(Math.tan(.5*h+d)/this.K,1/this.C),j=g;j>0&&(h=2*Math.atan(i*e(this.e*Math.sin(a.y),-.5*this.e))-f,!(Math.abs(h-a.y)0||Math.abs(i)<=e?(j=this.x0+this.a*h*c*Math.sin(f)/i,k=this.y0+this.a*h*(this.cos_p14*b-this.sin_p14*c*g)/i):(j=this.x0+this.infinity_dist*c*Math.sin(f),k=this.y0+this.infinity_dist*(this.cos_p14*b-this.sin_p14*c*g)),a.x=j,a.y=k,a},c.inverse=function(a){var b,c,e,g,h,i;return a.x=(a.x-this.x0)/this.a,a.y=(a.y-this.y0)/this.a,a.x/=this.k0,a.y/=this.k0,(b=Math.sqrt(a.x*a.x+a.y*a.y))?(g=Math.atan2(b,this.rc),c=Math.sin(g),e=Math.cos(g),i=f(e*this.sin_p14+a.y*c*this.cos_p14/b),h=Math.atan2(a.x*c,b*this.cos_p14*e-a.y*this.sin_p14*c),h=d(this.long0+h)):(i=this.phic0,h=0),a.x=h,a.y=i,a},c.names=["gnom"]},{"../common/adjust_lon":5,"../common/asinz":6}],48:[function(a,b,c){var d=a("../common/adjust_lon");c.init=function(){this.a=6377397.155,this.es=.006674372230614,this.e=Math.sqrt(this.es),this.lat0||(this.lat0=.863937979737193),this.long0||(this.long0=.4334234309119251),this.k0||(this.k0=.9999),this.s45=.785398163397448,this.s90=2*this.s45,this.fi0=this.lat0,this.e2=this.es,this.e=Math.sqrt(this.e2),this.alfa=Math.sqrt(1+this.e2*Math.pow(Math.cos(this.fi0),4)/(1-this.e2)),this.uq=1.04216856380474,this.u0=Math.asin(Math.sin(this.fi0)/this.alfa),this.g=Math.pow((1+this.e*Math.sin(this.fi0))/(1-this.e*Math.sin(this.fi0)),this.alfa*this.e/2),this.k=Math.tan(this.u0/2+this.s45)/Math.pow(Math.tan(this.fi0/2+this.s45),this.alfa)*this.g,this.k1=this.k0,this.n0=this.a*Math.sqrt(1-this.e2)/(1-this.e2*Math.pow(Math.sin(this.fi0),2)),this.s0=1.37008346281555,this.n=Math.sin(this.s0),this.ro0=this.k1*this.n0/Math.tan(this.s0),this.ad=this.s90-this.uq},c.forward=function(a){var b,c,e,f,g,h,i,j=a.x,k=a.y,l=d(j-this.long0);return b=Math.pow((1+this.e*Math.sin(k))/(1-this.e*Math.sin(k)),this.alfa*this.e/2),c=2*(Math.atan(this.k*Math.pow(Math.tan(k/2+this.s45),this.alfa)/b)-this.s45),e=-l*this.alfa,f=Math.asin(Math.cos(this.ad)*Math.sin(c)+Math.sin(this.ad)*Math.cos(c)*Math.cos(e)),g=Math.asin(Math.cos(c)*Math.sin(e)/Math.cos(f)),h=this.n*g,i=this.ro0*Math.pow(Math.tan(this.s0/2+this.s45),this.n)/Math.pow(Math.tan(f/2+this.s45),this.n),a.y=i*Math.cos(h)/1,a.x=i*Math.sin(h)/1,this.czech||(a.y*=-1,a.x*=-1),a},c.inverse=function(a){var b,c,d,e,f,g,h,i,j=a.x;a.x=a.y,a.y=j,this.czech||(a.y*=-1,a.x*=-1),g=Math.sqrt(a.x*a.x+a.y*a.y),f=Math.atan2(a.y,a.x),e=f/Math.sin(this.s0),d=2*(Math.atan(Math.pow(this.ro0/g,1/this.n)*Math.tan(this.s0/2+this.s45))-this.s45),b=Math.asin(Math.cos(this.ad)*Math.sin(d)-Math.sin(this.ad)*Math.cos(d)*Math.cos(e)),c=Math.asin(Math.cos(d)*Math.sin(e)/Math.cos(b)),a.x=this.long0-c/this.alfa,h=b,i=0;var k=0;do a.y=2*(Math.atan(Math.pow(this.k,-1/this.alfa)*Math.pow(Math.tan(b/2+this.s45),1/this.alfa)*Math.pow((1+this.e*Math.sin(h))/(1-this.e*Math.sin(h)),this.e/2))-this.s45),Math.abs(h-a.y)<1e-10&&(i=1),h=a.y,k+=1;while(0===i&&15>k);return k>=15?null:a},c.names=["Krovak","krovak"]},{"../common/adjust_lon":5}],49:[function(a,b,c){var d=Math.PI/2,e=Math.PI/4,f=1e-10,g=a("../common/qsfnz"),h=a("../common/adjust_lon");c.S_POLE=1,c.N_POLE=2,c.EQUIT=3,c.OBLIQ=4,c.init=function(){var a=Math.abs(this.lat0);if(Math.abs(a-d)0){var b;switch(this.qp=g(this.e,1),this.mmf=.5/(1-this.es),this.apa=this.authset(this.es),this.mode){case this.N_POLE:this.dd=1;break;case this.S_POLE:this.dd=1;break;case this.EQUIT:this.rq=Math.sqrt(.5*this.qp),this.dd=1/this.rq,this.xmf=1,this.ymf=.5*this.qp;break;case this.OBLIQ:this.rq=Math.sqrt(.5*this.qp),b=Math.sin(this.lat0),this.sinb1=g(this.e,b)/this.qp,this.cosb1=Math.sqrt(1-this.sinb1*this.sinb1),this.dd=Math.cos(this.lat0)/(Math.sqrt(1-this.es*b*b)*this.rq*this.cosb1),this.ymf=(this.xmf=this.rq)/this.dd,this.xmf*=this.dd}}else this.mode===this.OBLIQ&&(this.sinph0=Math.sin(this.lat0),this.cosph0=Math.cos(this.lat0))},c.forward=function(a){var b,c,i,j,k,l,m,n,o,p,q=a.x,r=a.y;if(q=h(q-this.long0),this.sphere){if(k=Math.sin(r),p=Math.cos(r),i=Math.cos(q),this.mode===this.OBLIQ||this.mode===this.EQUIT){if(c=this.mode===this.EQUIT?1+p*i:1+this.sinph0*k+this.cosph0*p*i,f>=c)return null;c=Math.sqrt(2/c),b=c*p*Math.sin(q),c*=this.mode===this.EQUIT?k:this.cosph0*k-this.sinph0*p*i}else if(this.mode===this.N_POLE||this.mode===this.S_POLE){if(this.mode===this.N_POLE&&(i=-i),Math.abs(r+this.phi0)=0?(b=(o=Math.sqrt(l))*j,c=i*(this.mode===this.S_POLE?o:-o)):b=c=0}}return a.x=this.a*b+this.x0,a.y=this.a*c+this.y0,a},c.inverse=function(a){a.x-=this.x0,a.y-=this.y0;var b,c,e,g,i,j,k,l=a.x/this.a,m=a.y/this.a;if(this.sphere){var n,o=0,p=0;if(n=Math.sqrt(l*l+m*m),c=.5*n,c>1)return null;switch(c=2*Math.asin(c),this.mode!==this.OBLIQ&&this.mode!==this.EQUIT||(p=Math.sin(c),o=Math.cos(c)),this.mode){case this.EQUIT:c=Math.abs(n)<=f?0:Math.asin(m*p/n),l*=p,m=o*n;break;case this.OBLIQ:c=Math.abs(n)<=f?this.phi0:Math.asin(o*this.sinph0+m*p*this.cosph0/n),l*=p*this.cosph0,m=(o-Math.sin(c)*this.sinph0)*n;break;case this.N_POLE:m=-m,c=d-c;break;case this.S_POLE:c-=d}b=0!==m||this.mode!==this.EQUIT&&this.mode!==this.OBLIQ?Math.atan2(l,m):0}else{if(k=0,this.mode===this.OBLIQ||this.mode===this.EQUIT){if(l/=this.dd,m*=this.dd,j=Math.sqrt(l*l+m*m),f>j)return a.x=0,a.y=this.phi0,a;g=2*Math.asin(.5*j/this.rq),e=Math.cos(g),l*=g=Math.sin(g),this.mode===this.OBLIQ?(k=e*this.sinb1+m*g*this.cosb1/j,i=this.qp*k,m=j*this.cosb1*e-m*this.sinb1*g):(k=m*g/j,i=this.qp*k,m=j*e)}else if(this.mode===this.N_POLE||this.mode===this.S_POLE){if(this.mode===this.N_POLE&&(m=-m),i=l*l+m*m,!i)return a.x=0,a.y=this.phi0,a;k=1-i/this.qp,this.mode===this.S_POLE&&(k=-k)}b=Math.atan2(l,m),c=this.authlat(Math.asin(k),this.apa)}return a.x=h(this.long0+b),a.y=c,a},c.P00=.3333333333333333,c.P01=.17222222222222222,c.P02=.10257936507936508,c.P10=.06388888888888888,c.P11=.0664021164021164,c.P20=.016415012942191543,c.authset=function(a){var b,c=[];return c[0]=a*this.P00,b=a*a,c[0]+=b*this.P01,c[1]=b*this.P10,b*=a,c[0]+=b*this.P02,c[1]+=b*this.P11,c[2]=b*this.P20,c},c.authlat=function(a,b){var c=a+a;return a+b[0]*Math.sin(c)+b[1]*Math.sin(c+c)+b[2]*Math.sin(c+c+c)},c.names=["Lambert Azimuthal Equal Area","Lambert_Azimuthal_Equal_Area","laea"]},{"../common/adjust_lon":5,"../common/qsfnz":20}],50:[function(a,b,c){var d=1e-10,e=a("../common/msfnz"),f=a("../common/tsfnz"),g=Math.PI/2,h=a("../common/sign"),i=a("../common/adjust_lon"),j=a("../common/phi2z");c.init=function(){if(this.lat2||(this.lat2=this.lat1),this.k0||(this.k0=1),this.x0=this.x0||0,this.y0=this.y0||0,!(Math.abs(this.lat1+this.lat2)d?this.ns=Math.log(g/k)/Math.log(h/l):this.ns=b,isNaN(this.ns)&&(this.ns=b),this.f0=g/(this.ns*Math.pow(h,this.ns)),this.rh=this.a*this.f0*Math.pow(m,this.ns),this.title||(this.title="Lambert Conformal Conic")}},c.forward=function(a){var b=a.x,c=a.y;Math.abs(2*Math.abs(c)-Math.PI)<=d&&(c=h(c)*(g-2*d));var e,j,k=Math.abs(Math.abs(c)-g);if(k>d)e=f(this.e,c,Math.sin(c)),j=this.a*this.f0*Math.pow(e,this.ns);else{if(k=c*this.ns,0>=k)return null;j=0}var l=this.ns*i(b-this.long0);return a.x=this.k0*(j*Math.sin(l))+this.x0,a.y=this.k0*(this.rh-j*Math.cos(l))+this.y0,a},c.inverse=function(a){var b,c,d,e,f,h=(a.x-this.x0)/this.k0,k=this.rh-(a.y-this.y0)/this.k0;this.ns>0?(b=Math.sqrt(h*h+k*k),c=1):(b=-Math.sqrt(h*h+k*k),c=-1);var l=0;if(0!==b&&(l=Math.atan2(c*h,c*k)),0!==b||this.ns>0){if(c=1/this.ns,d=Math.pow(b/(this.a*this.f0),c),e=j(this.e,d),-9999===e)return null}else e=-g;return f=i(l/this.ns+this.long0),a.x=f,a.y=e,a},c.names=["Lambert Tangential Conformal Conic Projection","Lambert_Conformal_Conic","Lambert_Conformal_Conic_2SP","lcc"]},{"../common/adjust_lon":5,"../common/msfnz":15,"../common/phi2z":16,"../common/sign":21,"../common/tsfnz":24}],51:[function(a,b,c){function d(a){return a}c.init=function(){},c.forward=d,c.inverse=d,c.names=["longlat","identity"]},{}],52:[function(a,b,c){var d=a("../common/msfnz"),e=Math.PI/2,f=1e-10,g=57.29577951308232,h=a("../common/adjust_lon"),i=Math.PI/4,j=a("../common/tsfnz"),k=a("../common/phi2z");c.init=function(){var a=this.b/this.a;this.es=1-a*a,"x0"in this||(this.x0=0),"y0"in this||(this.y0=0),this.e=Math.sqrt(this.es),this.lat_ts?this.sphere?this.k0=Math.cos(this.lat_ts):this.k0=d(this.e,Math.sin(this.lat_ts),Math.cos(this.lat_ts)):this.k0||(this.k?this.k0=this.k:this.k0=1)},c.forward=function(a){var b=a.x,c=a.y;if(c*g>90&&-90>c*g&&b*g>180&&-180>b*g)return null;var d,k;if(Math.abs(Math.abs(c)-e)<=f)return null;if(this.sphere)d=this.x0+this.a*this.k0*h(b-this.long0),k=this.y0+this.a*this.k0*Math.log(Math.tan(i+.5*c));else{var l=Math.sin(c),m=j(this.e,c,l);d=this.x0+this.a*this.k0*h(b-this.long0),k=this.y0-this.a*this.k0*Math.log(m)}return a.x=d,a.y=k,a},c.inverse=function(a){var b,c,d=a.x-this.x0,f=a.y-this.y0;if(this.sphere)c=e-2*Math.atan(Math.exp(-f/(this.a*this.k0)));else{var g=Math.exp(-f/(this.a*this.k0));if(c=k(this.e,g),-9999===c)return null}return b=h(this.long0+d/(this.a*this.k0)),a.x=b,a.y=c,a},c.names=["Mercator","Popular Visualisation Pseudo Mercator","Mercator_1SP","Mercator_Auxiliary_Sphere","merc"]},{"../common/adjust_lon":5,"../common/msfnz":15,"../common/phi2z":16,"../common/tsfnz":24}],53:[function(a,b,c){var d=a("../common/adjust_lon");c.init=function(){},c.forward=function(a){var b=a.x,c=a.y,e=d(b-this.long0),f=this.x0+this.a*e,g=this.y0+this.a*Math.log(Math.tan(Math.PI/4+c/2.5))*1.25;return a.x=f,a.y=g,a},c.inverse=function(a){a.x-=this.x0,a.y-=this.y0;var b=d(this.long0+a.x/this.a),c=2.5*(Math.atan(Math.exp(.8*a.y/this.a))-Math.PI/4);return a.x=b,a.y=c,a},c.names=["Miller_Cylindrical","mill"]},{"../common/adjust_lon":5}],54:[function(a,b,c){var d=a("../common/adjust_lon"),e=1e-10;c.init=function(){},c.forward=function(a){for(var b=a.x,c=a.y,f=d(b-this.long0),g=c,h=Math.PI*Math.sin(c),i=0;!0;i++){var j=-(g+Math.sin(g)-h)/(1+Math.cos(g));if(g+=j,Math.abs(j).999999999999&&(c=.999999999999),b=Math.asin(c);var e=d(this.long0+a.x/(.900316316158*this.a*Math.cos(b)));e<-Math.PI&&(e=-Math.PI),e>Math.PI&&(e=Math.PI),c=(2*b+Math.sin(2*b))/Math.PI,Math.abs(c)>1&&(c=1);var f=Math.asin(c);return a.x=e,a.y=f,a},c.names=["Mollweide","moll"]},{"../common/adjust_lon":5}],55:[function(a,b,c){var d=484813681109536e-20;c.iterations=1,c.init=function(){this.A=[],this.A[1]=.6399175073,this.A[2]=-.1358797613,this.A[3]=.063294409,this.A[4]=-.02526853,this.A[5]=.0117879,this.A[6]=-.0055161,this.A[7]=.0026906,this.A[8]=-.001333,this.A[9]=67e-5,this.A[10]=-34e-5,this.B_re=[],this.B_im=[],this.B_re[1]=.7557853228,this.B_im[1]=0,this.B_re[2]=.249204646,this.B_im[2]=.003371507,this.B_re[3]=-.001541739,this.B_im[3]=.04105856,this.B_re[4]=-.10162907,this.B_im[4]=.01727609,this.B_re[5]=-.26623489,this.B_im[5]=-.36249218,this.B_re[6]=-.6870983,this.B_im[6]=-1.1651967,this.C_re=[],this.C_im=[],this.C_re[1]=1.3231270439,this.C_im[1]=0,this.C_re[2]=-.577245789,this.C_im[2]=-.007809598,this.C_re[3]=.508307513,this.C_im[3]=-.112208952,this.C_re[4]=-.15094762,this.C_im[4]=.18200602,this.C_re[5]=1.01418179,this.C_im[5]=1.64497696,this.C_re[6]=1.9660549,this.C_im[6]=2.5127645,this.D=[],this.D[1]=1.5627014243,this.D[2]=.5185406398,this.D[3]=-.03333098,this.D[4]=-.1052906,this.D[5]=-.0368594,this.D[6]=.007317,this.D[7]=.0122,this.D[8]=.00394,this.D[9]=-.0013},c.forward=function(a){var b,c=a.x,e=a.y,f=e-this.lat0,g=c-this.long0,h=f/d*1e-5,i=g,j=1,k=0;for(b=1;10>=b;b++)j*=h,k+=this.A[b]*j;var l,m,n=k,o=i,p=1,q=0,r=0,s=0;for(b=1;6>=b;b++)l=p*n-q*o,m=q*n+p*o,p=l,q=m,r=r+this.B_re[b]*p-this.B_im[b]*q,s=s+this.B_im[b]*p+this.B_re[b]*q;return a.x=s*this.a+this.x0,a.y=r*this.a+this.y0,a},c.inverse=function(a){var b,c,e,f=a.x,g=a.y,h=f-this.x0,i=g-this.y0,j=i/this.a,k=h/this.a,l=1,m=0,n=0,o=0;for(b=1;6>=b;b++)c=l*j-m*k,e=m*j+l*k,l=c,m=e,n=n+this.C_re[b]*l-this.C_im[b]*m,o=o+this.C_im[b]*l+this.C_re[b]*m;for(var p=0;p=b;b++)q=s*n-t*o,r=t*n+s*o,s=q,t=r,u+=(b-1)*(this.B_re[b]*s-this.B_im[b]*t),v+=(b-1)*(this.B_im[b]*s+this.B_re[b]*t);s=1,t=0;var w=this.B_re[1],x=this.B_im[1];for(b=2;6>=b;b++)q=s*n-t*o,r=t*n+s*o,s=q,t=r,w+=b*(this.B_re[b]*s-this.B_im[b]*t),x+=b*(this.B_im[b]*s+this.B_re[b]*t);var y=w*w+x*x;n=(u*w+v*x)/y,o=(v*w-u*x)/y}var z=n,A=o,B=1,C=0;for(b=1;9>=b;b++)B*=z,C+=this.D[b]*B;var D=this.lat0+C*d*1e5,E=this.long0+A;return a.x=E,a.y=D,a},c.names=["New_Zealand_Map_Grid","nzmg"]},{}],56:[function(a,b,c){var d=a("../common/tsfnz"),e=a("../common/adjust_lon"),f=a("../common/phi2z"),g=Math.PI/2,h=Math.PI/4,i=1e-10;c.init=function(){this.no_off=this.no_off||!1,this.no_rot=this.no_rot||!1,isNaN(this.k0)&&(this.k0=1);var a=Math.sin(this.lat0),b=Math.cos(this.lat0),c=this.e*a;this.bl=Math.sqrt(1+this.es/(1-this.es)*Math.pow(b,4)),this.al=this.a*this.bl*this.k0*Math.sqrt(1-this.es)/(1-c*c);var f=d(this.e,this.lat0,a),g=this.bl/b*Math.sqrt((1-this.es)/(1-c*c));1>g*g&&(g=1);var h,i;if(isNaN(this.longc)){var j=d(this.e,this.lat1,Math.sin(this.lat1)),k=d(this.e,this.lat2,Math.sin(this.lat2));this.lat0>=0?this.el=(g+Math.sqrt(g*g-1))*Math.pow(f,this.bl):this.el=(g-Math.sqrt(g*g-1))*Math.pow(f,this.bl);var l=Math.pow(j,this.bl),m=Math.pow(k,this.bl);h=this.el/l,i=.5*(h-1/h);var n=(this.el*this.el-m*l)/(this.el*this.el+m*l),o=(m-l)/(m+l),p=e(this.long1-this.long2);this.long0=.5*(this.long1+this.long2)-Math.atan(n*Math.tan(.5*this.bl*p)/o)/this.bl,this.long0=e(this.long0);var q=e(this.long1-this.long0);this.gamma0=Math.atan(Math.sin(this.bl*q)/i),this.alpha=Math.asin(g*Math.sin(this.gamma0))}else h=this.lat0>=0?g+Math.sqrt(g*g-1):g-Math.sqrt(g*g-1),this.el=h*Math.pow(f,this.bl),i=.5*(h-1/h),this.gamma0=Math.asin(Math.sin(this.alpha)/g),this.long0=this.longc-Math.asin(i*Math.tan(this.gamma0))/this.bl;this.no_off?this.uc=0:this.lat0>=0?this.uc=this.al/this.bl*Math.atan2(Math.sqrt(g*g-1),Math.cos(this.alpha)):this.uc=-1*this.al/this.bl*Math.atan2(Math.sqrt(g*g-1),Math.cos(this.alpha))},c.forward=function(a){var b,c,f,j=a.x,k=a.y,l=e(j-this.long0);if(Math.abs(Math.abs(k)-g)<=i)f=k>0?-1:1,c=this.al/this.bl*Math.log(Math.tan(h+f*this.gamma0*.5)),b=-1*f*g*this.al/this.bl;else{var m=d(this.e,k,Math.sin(k)),n=this.el/Math.pow(m,this.bl),o=.5*(n-1/n),p=.5*(n+1/n),q=Math.sin(this.bl*l),r=(o*Math.sin(this.gamma0)-q*Math.cos(this.gamma0))/p;c=Math.abs(Math.abs(r)-1)<=i?Number.POSITIVE_INFINITY:.5*this.al*Math.log((1-r)/(1+r))/this.bl,b=Math.abs(Math.cos(this.bl*l))<=i?this.al*this.bl*l:this.al*Math.atan2(o*Math.cos(this.gamma0)+q*Math.sin(this.gamma0),Math.cos(this.bl*l))/this.bl}return this.no_rot?(a.x=this.x0+b,a.y=this.y0+c):(b-=this.uc,a.x=this.x0+c*Math.cos(this.alpha)+b*Math.sin(this.alpha),a.y=this.y0+b*Math.cos(this.alpha)-c*Math.sin(this.alpha)),a},c.inverse=function(a){var b,c;this.no_rot?(c=a.y-this.y0,b=a.x-this.x0):(c=(a.x-this.x0)*Math.cos(this.alpha)-(a.y-this.y0)*Math.sin(this.alpha),b=(a.y-this.y0)*Math.cos(this.alpha)+(a.x-this.x0)*Math.sin(this.alpha),b+=this.uc);var d=Math.exp(-1*this.bl*c/this.al),h=.5*(d-1/d),j=.5*(d+1/d),k=Math.sin(this.bl*b/this.al),l=(k*Math.cos(this.gamma0)+h*Math.sin(this.gamma0))/j,m=Math.pow(this.el/Math.sqrt((1+l)/(1-l)),1/this.bl);return Math.abs(l-1)0||Math.abs(i)<=e)&&(j=this.a*h*c*Math.sin(f),k=this.y0+this.a*h*(this.cos_p14*b-this.sin_p14*c*g)),a.x=j,a.y=k,a},c.inverse=function(a){var b,c,h,i,j,k,l;return a.x-=this.x0,a.y-=this.y0,b=Math.sqrt(a.x*a.x+a.y*a.y),c=f(b/this.a),h=Math.sin(c),i=Math.cos(c),k=this.long0,Math.abs(b)<=e?(l=this.lat0,a.x=k,a.y=l,a):(l=f(i*this.sin_p14+a.y*h*this.cos_p14/b),j=Math.abs(this.lat0)-g,Math.abs(j)<=e?(k=d(this.lat0>=0?this.long0+Math.atan2(a.x,-a.y):this.long0-Math.atan2(-a.x,a.y)),a.x=k,a.y=l,a):(k=d(this.long0+Math.atan2(a.x*h,b*this.cos_p14*i-a.y*this.sin_p14*h)),a.x=k,a.y=l,a))},c.names=["ortho"]},{"../common/adjust_lon":5,"../common/asinz":6}],58:[function(a,b,c){var d=a("../common/e0fn"),e=a("../common/e1fn"),f=a("../common/e2fn"),g=a("../common/e3fn"),h=a("../common/adjust_lon"),i=a("../common/adjust_lat"),j=a("../common/mlfn"),k=1e-10,l=a("../common/gN"),m=20;c.init=function(){this.temp=this.b/this.a,this.es=1-Math.pow(this.temp,2),this.e=Math.sqrt(this.es),this.e0=d(this.es),this.e1=e(this.es),this.e2=f(this.es),this.e3=g(this.es),this.ml0=this.a*j(this.e0,this.e1,this.e2,this.e3,this.lat0)},c.forward=function(a){var b,c,d,e=a.x,f=a.y,g=h(e-this.long0);if(d=g*Math.sin(f),this.sphere)Math.abs(f)<=k?(b=this.a*g,c=-1*this.a*this.lat0):(b=this.a*Math.sin(d)/Math.tan(f),c=this.a*(i(f-this.lat0)+(1-Math.cos(d))/Math.tan(f)));else if(Math.abs(f)<=k)b=this.a*g,c=-1*this.ml0;else{var m=l(this.a,this.e,Math.sin(f))/Math.tan(f);b=m*Math.sin(d),c=this.a*j(this.e0,this.e1,this.e2,this.e3,f)-this.ml0+m*(1-Math.cos(d))}return a.x=b+this.x0,a.y=c+this.y0,a},c.inverse=function(a){var b,c,d,e,f,g,i,l,n;if(d=a.x-this.x0,e=a.y-this.y0,this.sphere)if(Math.abs(e+this.a*this.lat0)<=k)b=h(d/this.a+this.long0),c=0;else{g=this.lat0+e/this.a,i=d*d/this.a/this.a+g*g,l=g;var o;for(f=m;f;--f)if(o=Math.tan(l),n=-1*(g*(l*o+1)-l-.5*(l*l+i)*o)/((l-g)/o-1),l+=n,Math.abs(n)<=k){c=l;break}b=h(this.long0+Math.asin(d*Math.tan(l)/this.a)/Math.sin(c))}else if(Math.abs(e+this.ml0)<=k)c=0,b=h(this.long0+d/this.a);else{g=(this.ml0+e)/this.a,i=d*d/this.a/this.a+g*g,l=g;var p,q,r,s,t;for(f=m;f;--f)if(t=this.e*Math.sin(l),p=Math.sqrt(1-t*t)*Math.tan(l),q=this.a*j(this.e0,this.e1,this.e2,this.e3,l),r=this.e0-2*this.e1*Math.cos(2*l)+4*this.e2*Math.cos(4*l)-6*this.e3*Math.cos(6*l),s=q/this.a,n=(g*(p*s+1)-s-.5*p*(s*s+i))/(this.es*Math.sin(2*l)*(s*s+i-2*g*s)/(4*p)+(g-s)*(p*r-2/Math.sin(2*l))-r),l-=n,Math.abs(n)<=k){c=l;break}p=Math.sqrt(1-this.es*Math.pow(Math.sin(c),2))*Math.tan(c),b=h(this.long0+Math.asin(d*p/this.a)/Math.sin(c))}return a.x=b,a.y=c,a},c.names=["Polyconic","poly"]},{"../common/adjust_lat":4,"../common/adjust_lon":5,"../common/e0fn":7,"../common/e1fn":8,"../common/e2fn":9,"../common/e3fn":10,"../common/gN":11,"../common/mlfn":14}],59:[function(a,b,c){var d=a("../common/adjust_lon"),e=a("../common/adjust_lat"),f=a("../common/pj_enfn"),g=20,h=a("../common/pj_mlfn"),i=a("../common/pj_inv_mlfn"),j=Math.PI/2,k=1e-10,l=a("../common/asinz");c.init=function(){this.sphere?(this.n=1,this.m=0,this.es=0,this.C_y=Math.sqrt((this.m+1)/this.n),this.C_x=this.C_y/(this.m+1)):this.en=f(this.es)},c.forward=function(a){var b,c,e=a.x,f=a.y;if(e=d(e-this.long0),this.sphere){if(this.m)for(var i=this.n*Math.sin(f),j=g;j;--j){var l=(this.m*f+Math.sin(f)-i)/(this.m+Math.cos(f));if(f-=l,Math.abs(l)g?(g=Math.sin(b),c=this.long0+a.x*Math.sqrt(1-this.es*g*g)/(this.a*Math.cos(b)),f=d(c)):j>g-k&&(f=this.long0)),a.x=f,a.y=b,a},c.names=["Sinusoidal","sinu"]},{"../common/adjust_lat":4,"../common/adjust_lon":5,"../common/asinz":6,"../common/pj_enfn":17,"../common/pj_inv_mlfn":18,"../common/pj_mlfn":19}],60:[function(a,b,c){c.init=function(){var a=this.lat0;this.lambda0=this.long0;var b=Math.sin(a),c=this.a,d=this.rf,e=1/d,f=2*e-Math.pow(e,2),g=this.e=Math.sqrt(f);this.R=this.k0*c*Math.sqrt(1-f)/(1-f*Math.pow(b,2)),this.alpha=Math.sqrt(1+f/(1-f)*Math.pow(Math.cos(a),4)),this.b0=Math.asin(b/this.alpha);var h=Math.log(Math.tan(Math.PI/4+this.b0/2)),i=Math.log(Math.tan(Math.PI/4+a/2)),j=Math.log((1+g*b)/(1-g*b));this.K=h-this.alpha*i+this.alpha*g/2*j},c.forward=function(a){var b=Math.log(Math.tan(Math.PI/4-a.y/2)),c=this.e/2*Math.log((1+this.e*Math.sin(a.y))/(1-this.e*Math.sin(a.y))),d=-this.alpha*(b+c)+this.K,e=2*(Math.atan(Math.exp(d))-Math.PI/4),f=this.alpha*(a.x-this.lambda0),g=Math.atan(Math.sin(f)/(Math.sin(this.b0)*Math.tan(e)+Math.cos(this.b0)*Math.cos(f))),h=Math.asin(Math.cos(this.b0)*Math.sin(e)-Math.sin(this.b0)*Math.cos(e)*Math.cos(f));return a.y=this.R/2*Math.log((1+Math.sin(h))/(1-Math.sin(h)))+this.y0,a.x=this.R*g+this.x0,a},c.inverse=function(a){for(var b=a.x-this.x0,c=a.y-this.y0,d=b/this.R,e=2*(Math.atan(Math.exp(c/this.R))-Math.PI/4),f=Math.asin(Math.cos(this.b0)*Math.sin(e)+Math.sin(this.b0)*Math.cos(e)*Math.cos(d)),g=Math.atan(Math.sin(d)/(Math.cos(this.b0)*Math.cos(d)-Math.sin(this.b0)*Math.tan(e))),h=this.lambda0+g/this.alpha,i=0,j=f,k=-1e3,l=0;Math.abs(j-k)>1e-7;){if(++l>20)return;i=1/this.alpha*(Math.log(Math.tan(Math.PI/4+f/2))-this.K)+this.e*Math.log(Math.tan(Math.PI/4+Math.asin(this.e*Math.sin(j))/2)),k=j,j=2*Math.atan(Math.exp(i))-Math.PI/2}return a.x=h,a.y=j,a},c.names=["somerc"]},{}],61:[function(a,b,c){var d=Math.PI/2,e=1e-10,f=a("../common/sign"),g=a("../common/msfnz"),h=a("../common/tsfnz"),i=a("../common/phi2z"),j=a("../common/adjust_lon");c.ssfn_=function(a,b,c){return b*=c,Math.tan(.5*(d+a))*Math.pow((1-b)/(1+b),.5*c)},c.init=function(){this.coslat0=Math.cos(this.lat0),this.sinlat0=Math.sin(this.lat0),this.sphere?1===this.k0&&!isNaN(this.lat_ts)&&Math.abs(this.coslat0)<=e&&(this.k0=.5*(1+f(this.lat0)*Math.sin(this.lat_ts))):(Math.abs(this.coslat0)<=e&&(this.lat0>0?this.con=1:this.con=-1),this.cons=Math.sqrt(Math.pow(1+this.e,1+this.e)*Math.pow(1-this.e,1-this.e)),1===this.k0&&!isNaN(this.lat_ts)&&Math.abs(this.coslat0)<=e&&(this.k0=.5*this.cons*g(this.e,Math.sin(this.lat_ts),Math.cos(this.lat_ts))/h(this.e,this.con*this.lat_ts,this.con*Math.sin(this.lat_ts))),this.ms1=g(this.e,this.sinlat0,this.coslat0),this.X0=2*Math.atan(this.ssfn_(this.lat0,this.sinlat0,this.e))-d,this.cosX0=Math.cos(this.X0),this.sinX0=Math.sin(this.X0))},c.forward=function(a){var b,c,f,g,i,k,l=a.x,m=a.y,n=Math.sin(m),o=Math.cos(m),p=j(l-this.long0);return Math.abs(Math.abs(l-this.long0)-Math.PI)<=e&&Math.abs(m+this.lat0)<=e?(a.x=NaN,a.y=NaN,a):this.sphere?(b=2*this.k0/(1+this.sinlat0*n+this.coslat0*o*Math.cos(p)),a.x=this.a*b*o*Math.sin(p)+this.x0,a.y=this.a*b*(this.coslat0*n-this.sinlat0*o*Math.cos(p))+this.y0,a):(c=2*Math.atan(this.ssfn_(m,n,this.e))-d,g=Math.cos(c),f=Math.sin(c),Math.abs(this.coslat0)<=e?(i=h(this.e,m*this.con,this.con*n),k=2*this.a*this.k0*i/this.cons,a.x=this.x0+k*Math.sin(l-this.long0),a.y=this.y0-this.con*k*Math.cos(l-this.long0),a):(Math.abs(this.sinlat0)=k?(a.x=b,a.y=c,a):(c=Math.asin(Math.cos(l)*this.sinlat0+a.y*Math.sin(l)*this.coslat0/k),b=j(Math.abs(this.coslat0)0?this.long0+Math.atan2(a.x,-1*a.y):this.long0+Math.atan2(a.x,a.y):this.long0+Math.atan2(a.x*Math.sin(l),k*this.coslat0*Math.cos(l)-a.y*this.sinlat0*Math.sin(l))),a.x=b,a.y=c,a)}if(Math.abs(this.coslat0)<=e){if(e>=k)return c=this.lat0,b=this.long0,a.x=b,a.y=c,a;a.x*=this.con,a.y*=this.con,f=k*this.cons/(2*this.a*this.k0),c=this.con*i(this.e,f),b=this.con*j(this.con*this.long0+Math.atan2(a.x,-1*a.y))}else g=2*Math.atan(k*this.cosX0/(2*this.a*this.k0*this.ms1)),b=this.long0,e>=k?h=this.X0:(h=Math.asin(Math.cos(g)*this.sinX0+a.y*Math.sin(g)*this.cosX0/k),b=j(this.long0+Math.atan2(a.x*Math.sin(g),k*this.cosX0*Math.cos(g)-a.y*this.sinX0*Math.sin(g)))),c=-1*i(this.e,Math.tan(.5*(d+h)));return a.x=b,a.y=c,a},c.names=["stere","Stereographic_South_Pole","Polar Stereographic (variant B)"]},{"../common/adjust_lon":5,"../common/msfnz":15,"../common/phi2z":16,"../common/sign":21,"../common/tsfnz":24}],62:[function(a,b,c){var d=a("./gauss"),e=a("../common/adjust_lon");c.init=function(){d.init.apply(this),this.rc&&(this.sinc0=Math.sin(this.phic0),this.cosc0=Math.cos(this.phic0),this.R2=2*this.rc,this.title||(this.title="Oblique Stereographic Alternative"))},c.forward=function(a){var b,c,f,g;return a.x=e(a.x-this.long0),d.forward.apply(this,[a]),b=Math.sin(a.y),c=Math.cos(a.y),f=Math.cos(a.x),g=this.k0*this.R2/(1+this.sinc0*b+this.cosc0*c*f),a.x=g*c*Math.sin(a.x),a.y=g*(this.cosc0*b-this.sinc0*c*f),a.x=this.a*a.x+this.x0,a.y=this.a*a.y+this.y0,a},c.inverse=function(a){var b,c,f,g,h;if(a.x=(a.x-this.x0)/this.a,a.y=(a.y-this.y0)/this.a,a.x/=this.k0,a.y/=this.k0,h=Math.sqrt(a.x*a.x+a.y*a.y)){var i=2*Math.atan2(h,this.R2);b=Math.sin(i),c=Math.cos(i),g=Math.asin(c*this.sinc0+a.y*b*this.cosc0/h),f=Math.atan2(a.x*b,h*this.cosc0*c-a.y*this.sinc0*b)}else g=this.phic0,f=0;return a.x=f,a.y=g,d.inverse.apply(this,[a]),a.x=e(a.x+this.long0),a},c.names=["Stereographic_North_Pole","Oblique_Stereographic","Polar_Stereographic","sterea","Oblique Stereographic Alternative"]},{"../common/adjust_lon":5,"./gauss":46}],63:[function(a,b,c){var d=a("../common/e0fn"),e=a("../common/e1fn"),f=a("../common/e2fn"),g=a("../common/e3fn"),h=a("../common/mlfn"),i=a("../common/adjust_lon"),j=Math.PI/2,k=1e-10,l=a("../common/sign"),m=a("../common/asinz");c.init=function(){this.e0=d(this.es),this.e1=e(this.es),this.e2=f(this.es),this.e3=g(this.es),this.ml0=this.a*h(this.e0,this.e1,this.e2,this.e3,this.lat0)},c.forward=function(a){var b,c,d,e=a.x,f=a.y,g=i(e-this.long0),j=Math.sin(f),k=Math.cos(f);if(this.sphere){var l=k*Math.sin(g);if(Math.abs(Math.abs(l)-1)<1e-10)return 93;c=.5*this.a*this.k0*Math.log((1+l)/(1-l)),b=Math.acos(k*Math.cos(g)/Math.sqrt(1-l*l)),0>f&&(b=-b),d=this.a*this.k0*(b-this.lat0)}else{var m=k*g,n=Math.pow(m,2),o=this.ep2*Math.pow(k,2),p=Math.tan(f),q=Math.pow(p,2);b=1-this.es*Math.pow(j,2);var r=this.a/Math.sqrt(b),s=this.a*h(this.e0,this.e1,this.e2,this.e3,f);c=this.k0*r*m*(1+n/6*(1-q+o+n/20*(5-18*q+Math.pow(q,2)+72*o-58*this.ep2)))+this.x0,d=this.k0*(s-this.ml0+r*p*(n*(.5+n/24*(5-q+9*o+4*Math.pow(o,2)+n/30*(61-58*q+Math.pow(q,2)+600*o-330*this.ep2)))))+this.y0}return a.x=c,a.y=d,a},c.inverse=function(a){var b,c,d,e,f,g,h=6;if(this.sphere){var n=Math.exp(a.x/(this.a*this.k0)),o=.5*(n-1/n),p=this.lat0+a.y/(this.a*this.k0),q=Math.cos(p);b=Math.sqrt((1-q*q)/(1+o*o)),f=m(b),0>p&&(f=-f),g=0===o&&0===q?this.long0:i(Math.atan2(o,q)+this.long0)}else{var r=a.x-this.x0,s=a.y-this.y0;for(b=(this.ml0+s/this.k0)/this.a,c=b,e=0;!0&&(d=(b+this.e1*Math.sin(2*c)-this.e2*Math.sin(4*c)+this.e3*Math.sin(6*c))/this.e0-c,c+=d,!(Math.abs(d)<=k));e++)if(e>=h)return 95;if(Math.abs(c)=0?this.y0+Math.PI*this.R*Math.tan(.5*k):this.y0+Math.PI*this.R*-Math.tan(.5*k));var l=.5*Math.abs(Math.PI/j-j/Math.PI),m=l*l,n=Math.sin(k),o=Math.cos(k),p=o/(n+o-1),q=p*p,r=p*(2/n-1),s=r*r,t=Math.PI*this.R*(l*(p-s)+Math.sqrt(m*(p-s)*(p-s)-(s+m)*(q-s)))/(s+m);0>j&&(t=-t),b=this.x0+t;var u=m+p;return t=Math.PI*this.R*(r*u-l*Math.sqrt((s+m)*(m+1)-u*u))/(s+m),c=i>=0?this.y0+t:this.y0-t,a.x=b,a.y=c,a},c.inverse=function(a){var b,c,e,g,h,i,j,k,l,m,n,o,p;return a.x-=this.x0,a.y-=this.y0,n=Math.PI*this.R,e=a.x/n,g=a.y/n,h=e*e+g*g,i=-Math.abs(g)*(1+h), j=i-2*g*g+e*e,k=-2*i+1+2*g*g+h*h,p=g*g/k+(2*j*j*j/k/k/k-9*i*j/k/k)/27,l=(i-j*j/3/k)/k,m=2*Math.sqrt(-l/3),n=3*p/l/m,Math.abs(n)>1&&(n=n>=0?1:-1),o=Math.acos(n)/3,c=a.y>=0?(-m*Math.cos(o+Math.PI/3)-j/3/k)*Math.PI:-(-m*Math.cos(o+Math.PI/3)-j/3/k)*Math.PI,b=Math.abs(e)-1?(b[c]={name:a[0].toLowerCase(),convert:a[1]},3===a.length&&(b[c].auth=a[2])):"SPHEROID"===c?(b[c]={name:a[0],a:a[1],rf:a[2]},4===a.length&&(b[c].auth=a[3])):["GEOGCS","GEOCCS","DATUM","VERT_CS","COMPD_CS","LOCAL_CS","FITTED_CS","LOCAL_DATUM"].indexOf(c)>-1?(a[0]=["name",a[0]],d(b,c,a)):a.every(function(a){return Array.isArray(a)})?d(b,c,a):e(a,b[c])):b[c]=!0,void 0):void(b[a]=!0)}function f(a,b){var c=b[0],d=b[1];!(c in a)&&d in a&&(a[c]=a[d],3===b.length&&(a[c]=b[2](a[c])))}function g(a){return a*i}function h(a){function b(b){var c=a.to_meter||1;return parseFloat(b,10)*c}"GEOGCS"===a.type?a.projName="longlat":"LOCAL_CS"===a.type?(a.projName="identity",a.local=!0):"object"==typeof a.PROJECTION?a.projName=Object.keys(a.PROJECTION)[0]:a.projName=a.PROJECTION,a.UNIT&&(a.units=a.UNIT.name.toLowerCase(),"metre"===a.units&&(a.units="meter"),a.UNIT.convert&&("GEOGCS"===a.type?a.DATUM&&a.DATUM.SPHEROID&&(a.to_meter=parseFloat(a.UNIT.convert,10)*a.DATUM.SPHEROID.a):a.to_meter=parseFloat(a.UNIT.convert,10))),a.GEOGCS&&(a.GEOGCS.DATUM?a.datumCode=a.GEOGCS.DATUM.name.toLowerCase():a.datumCode=a.GEOGCS.name.toLowerCase(),"d_"===a.datumCode.slice(0,2)&&(a.datumCode=a.datumCode.slice(2)),"new_zealand_geodetic_datum_1949"!==a.datumCode&&"new_zealand_1949"!==a.datumCode||(a.datumCode="nzgd49"),"wgs_1984"===a.datumCode&&("Mercator_Auxiliary_Sphere"===a.PROJECTION&&(a.sphere=!0),a.datumCode="wgs84"),"_ferro"===a.datumCode.slice(-6)&&(a.datumCode=a.datumCode.slice(0,-6)),"_jakarta"===a.datumCode.slice(-8)&&(a.datumCode=a.datumCode.slice(0,-8)),~a.datumCode.indexOf("belge")&&(a.datumCode="rnb72"),a.GEOGCS.DATUM&&a.GEOGCS.DATUM.SPHEROID&&(a.ellps=a.GEOGCS.DATUM.SPHEROID.name.replace("_19","").replace(/[Cc]larke\_18/,"clrk"),"international"===a.ellps.toLowerCase().slice(0,13)&&(a.ellps="intl"),a.a=a.GEOGCS.DATUM.SPHEROID.a,a.rf=parseFloat(a.GEOGCS.DATUM.SPHEROID.rf,10)),~a.datumCode.indexOf("osgb_1936")&&(a.datumCode="osgb36")),a.b&&!isFinite(a.b)&&(a.b=a.a);var c=function(b){return f(a,b)},d=[["standard_parallel_1","Standard_Parallel_1"],["standard_parallel_2","Standard_Parallel_2"],["false_easting","False_Easting"],["false_northing","False_Northing"],["central_meridian","Central_Meridian"],["latitude_of_origin","Latitude_Of_Origin"],["latitude_of_origin","Central_Parallel"],["scale_factor","Scale_Factor"],["k0","scale_factor"],["latitude_of_center","Latitude_of_center"],["lat0","latitude_of_center",g],["longitude_of_center","Longitude_Of_Center"],["longc","longitude_of_center",g],["x0","false_easting",b],["y0","false_northing",b],["long0","central_meridian",g],["lat0","latitude_of_origin",g],["lat0","standard_parallel_1",g],["lat1","standard_parallel_1",g],["lat2","standard_parallel_2",g],["alpha","azimuth",g],["srsCode","name"]];d.forEach(c),a.long0||!a.longc||"Albers_Conic_Equal_Area"!==a.projName&&"Lambert_Azimuthal_Equal_Area"!==a.projName||(a.long0=a.longc),a.lat_ts||!a.lat1||"Stereographic_South_Pole"!==a.projName&&"Polar Stereographic (variant B)"!==a.projName||(a.lat0=g(a.lat1>0?90:-90),a.lat_ts=a.lat1)}var i=.017453292519943295,j=a("./extend");b.exports=function(a,b){var c=JSON.parse((","+a).replace(/\s*\,\s*([A-Z_0-9]+?)(\[)/g,',["$1",').slice(1).replace(/\s*\,\s*([A-Z_0-9]+?)\]/g,',"$1"]').replace(/,\["VERTCS".+/,"")),d=c.shift(),f=c.shift();c.unshift(["name",f]),c.unshift(["type",d]),c.unshift("output");var g={};return e(c,g),h(g.output),j(b,g.output)}},{"./extend":34}],68:[function(a,b,c){function d(a){return a*(Math.PI/180)}function e(a){return 180*(a/Math.PI)}function f(a){var b,c,e,f,g,i,j,k,l,m=a.lat,n=a.lon,o=6378137,p=.00669438,q=.9996,r=d(m),s=d(n);l=Math.floor((n+180)/6)+1,180===n&&(l=60),m>=56&&64>m&&n>=3&&12>n&&(l=32),m>=72&&84>m&&(n>=0&&9>n?l=31:n>=9&&21>n?l=33:n>=21&&33>n?l=35:n>=33&&42>n&&(l=37)),b=6*(l-1)-180+3,k=d(b),c=p/(1-p),e=o/Math.sqrt(1-p*Math.sin(r)*Math.sin(r)),f=Math.tan(r)*Math.tan(r),g=c*Math.cos(r)*Math.cos(r),i=Math.cos(r)*(s-k),j=o*((1-p/4-3*p*p/64-5*p*p*p/256)*r-(3*p/8+3*p*p/32+45*p*p*p/1024)*Math.sin(2*r)+(15*p*p/256+45*p*p*p/1024)*Math.sin(4*r)-35*p*p*p/3072*Math.sin(6*r));var t=q*e*(i+(1-f+g)*i*i*i/6+(5-18*f+f*f+72*g-58*c)*i*i*i*i*i/120)+5e5,u=q*(j+e*Math.tan(r)*(i*i/2+(5-f+9*g+4*g*g)*i*i*i*i/24+(61-58*f+f*f+600*g-330*c)*i*i*i*i*i*i/720));return 0>m&&(u+=1e7),{northing:Math.round(u),easting:Math.round(t),zoneNumber:l,zoneLetter:h(m)}}function g(a){var b=a.northing,c=a.easting,d=a.zoneLetter,f=a.zoneNumber;if(0>f||f>60)return null;var h,i,j,k,l,m,n,o,p,q,r=.9996,s=6378137,t=.00669438,u=(1-Math.sqrt(1-t))/(1+Math.sqrt(1-t)),v=c-5e5,w=b;"N">d&&(w-=1e7),o=6*(f-1)-180+3,h=t/(1-t),n=w/r,p=n/(s*(1-t/4-3*t*t/64-5*t*t*t/256)),q=p+(3*u/2-27*u*u*u/32)*Math.sin(2*p)+(21*u*u/16-55*u*u*u*u/32)*Math.sin(4*p)+151*u*u*u/96*Math.sin(6*p),i=s/Math.sqrt(1-t*Math.sin(q)*Math.sin(q)),j=Math.tan(q)*Math.tan(q),k=h*Math.cos(q)*Math.cos(q),l=s*(1-t)/Math.pow(1-t*Math.sin(q)*Math.sin(q),1.5),m=v/(i*r);var x=q-i*Math.tan(q)/l*(m*m/2-(5+3*j+10*k-4*k*k-9*h)*m*m*m*m/24+(61+90*j+298*k+45*j*j-252*h-3*k*k)*m*m*m*m*m*m/720);x=e(x);var y=(m-(1+2*j+k)*m*m*m/6+(5-2*k+28*j-3*k*k+8*h+24*j*j)*m*m*m*m*m/120)/Math.cos(q);y=o+e(y);var z;if(a.accuracy){var A=g({northing:a.northing+a.accuracy,easting:a.easting+a.accuracy,zoneLetter:a.zoneLetter,zoneNumber:a.zoneNumber});z={top:A.lat,right:A.lon,bottom:x,left:y}}else z={lat:x,lon:y};return z}function h(a){var b="Z";return 84>=a&&a>=72?b="X":72>a&&a>=64?b="W":64>a&&a>=56?b="V":56>a&&a>=48?b="U":48>a&&a>=40?b="T":40>a&&a>=32?b="S":32>a&&a>=24?b="R":24>a&&a>=16?b="Q":16>a&&a>=8?b="P":8>a&&a>=0?b="N":0>a&&a>=-8?b="M":-8>a&&a>=-16?b="L":-16>a&&a>=-24?b="K":-24>a&&a>=-32?b="J":-32>a&&a>=-40?b="H":-40>a&&a>=-48?b="G":-48>a&&a>=-56?b="F":-56>a&&a>=-64?b="E":-64>a&&a>=-72?b="D":-72>a&&a>=-80&&(b="C"),b}function i(a,b){var c="00000"+a.easting,d="00000"+a.northing;return a.zoneNumber+a.zoneLetter+j(a.easting,a.northing,a.zoneNumber)+c.substr(c.length-5,b)+d.substr(d.length-5,b)}function j(a,b,c){var d=k(c),e=Math.floor(a/1e5),f=Math.floor(b/1e5)%20;return l(e,f,d)}function k(a){var b=a%q;return 0===b&&(b=q),b}function l(a,b,c){var d=c-1,e=r.charCodeAt(d),f=s.charCodeAt(d),g=e+a-1,h=f+b,i=!1;g>x&&(g=g-x+t-1,i=!0),(g===u||u>e&&g>u||(g>u||u>e)&&i)&&g++,(g===v||v>e&&g>v||(g>v||v>e)&&i)&&(g++,g===u&&g++),g>x&&(g=g-x+t-1),h>w?(h=h-w+t-1,i=!0):i=!1,(h===u||u>f&&h>u||(h>u||u>f)&&i)&&h++,(h===v||v>f&&h>v||(h>v||v>f)&&i)&&(h++,h===u&&h++),h>w&&(h=h-w+t-1);var j=String.fromCharCode(g)+String.fromCharCode(h);return j}function m(a){if(a&&0===a.length)throw"MGRSPoint coverting from nothing";for(var b,c=a.length,d=null,e="",f=0;!/[A-Z]/.test(b=a.charAt(f));){if(f>=2)throw"MGRSPoint bad conversion from: "+a;e+=b,f++}var g=parseInt(e,10);if(0===f||f+3>c)throw"MGRSPoint bad conversion from: "+a;var h=a.charAt(f++);if("A">=h||"B"===h||"Y"===h||h>="Z"||"I"===h||"O"===h)throw"MGRSPoint zone letter "+h+" not handled: "+a;d=a.substring(f,f+=2);for(var i=k(g),j=n(d.charAt(0),i),l=o(d.charAt(1),i);l0&&(q=1e5/Math.pow(10,v),r=a.substring(f,f+v),w=parseFloat(r)*q,s=a.substring(f+v),x=parseFloat(s)*q),t=w+j,u=x+l,{easting:t,northing:u,zoneLetter:h,zoneNumber:g,accuracy:q}}function n(a,b){for(var c=r.charCodeAt(b-1),d=1e5,e=!1;c!==a.charCodeAt(0);){if(c++,c===u&&c++,c===v&&c++,c>x){if(e)throw"Bad character: "+a;c=t,e=!0}d+=1e5}return d}function o(a,b){if(a>"V")throw"MGRSPoint given invalid Northing "+a;for(var c=s.charCodeAt(b-1),d=0,e=!1;c!==a.charCodeAt(0);){if(c++,c===u&&c++,c===v&&c++,c>w){if(e)throw"Bad character: "+a;c=t,e=!0}d+=1e5}return d}function p(a){var b;switch(a){case"C":b=11e5;break;case"D":b=2e6;break;case"E":b=28e5;break;case"F":b=37e5;break;case"G":b=46e5;break;case"H":b=55e5;break;case"J":b=64e5;break;case"K":b=73e5;break;case"L":b=82e5;break;case"M":b=91e5;break;case"N":b=0;break;case"P":b=8e5;break;case"Q":b=17e5;break;case"R":b=26e5;break;case"S":b=35e5;break;case"T":b=44e5;break;case"U":b=53e5;break;case"V":b=62e5;break;case"W":b=7e6;break;case"X":b=79e5;break;default:b=-1}if(b>=0)return b;throw"Invalid zone letter: "+a}var q=6,r="AJSAJS",s="AFAFAF",t=65,u=73,v=79,w=86,x=90;c.forward=function(a,b){return b=b||5,i(f({lat:a[1],lon:a[0]}),b)},c.inverse=function(a){var b=g(m(a.toUpperCase()));return b.lat&&b.lon?[b.lon,b.lat,b.lon,b.lat]:[b.left,b.bottom,b.right,b.top]},c.toPoint=function(a){var b=g(m(a.toUpperCase()));return b.lat&&b.lon?[b.lon,b.lat]:[(b.left+b.right)/2,(b.top+b.bottom)/2]}},{}],69:[function(a,b,c){b.exports={name:"proj4",version:"2.3.15",description:"Proj4js is a JavaScript library to transform point coordinates from one coordinate system to another, including datum transformations.",main:"lib/index.js",directories:{test:"test",doc:"docs"},scripts:{test:"./node_modules/istanbul/lib/cli.js test ./node_modules/mocha/bin/_mocha test/test.js"},repository:{type:"git",url:"git://github.com/proj4js/proj4js.git"},author:"",license:"MIT",jam:{main:"dist/proj4.js",include:["dist/proj4.js","README.md","AUTHORS","LICENSE.md"]},devDependencies:{"grunt-cli":"~0.1.13",grunt:"~0.4.2","grunt-contrib-connect":"~0.6.0","grunt-contrib-jshint":"~0.8.0",chai:"~1.8.1",mocha:"~1.17.1","grunt-mocha-phantomjs":"~0.4.0",browserify:"~12.0.1","grunt-browserify":"~4.0.1","grunt-contrib-uglify":"~0.11.1",curl:"git://github.com/cujojs/curl.git",istanbul:"~0.2.4",tin:"~0.4.0"},dependencies:{mgrs:"~0.0.2"}}},{}]},{},[36])(36)}); \ No newline at end of file diff --git a/docs/references.html b/docs/references.html index 18b3438d..9b74f3f1 100644 --- a/docs/references.html +++ b/docs/references.html @@ -1,12 +1,12 @@ - + References | R을 이용한 퀀트 투자 포트폴리오 만들기 - + @@ -24,14 +24,14 @@ - + - + @@ -40,6 +40,9 @@ + + + @@ -48,7 +51,7 @@ - + @@ -96,12 +99,12 @@ - + - - - - + + + + @@ -111,7 +114,6 @@ a.sourceLine:empty { height: 1.2em; } .sourceCode { overflow: visible; } code.sourceCode { white-space: pre; position: relative; } -div.sourceCode { margin: 1em 0; } pre.sourceCode { margin: 0; } @media screen { div.sourceCode { overflow: auto; } @@ -123,7 +125,7 @@ pre.numberSource a.sourceLine { position: relative; left: -4em; } pre.numberSource a.sourceLine::before - { content: attr(title); + { content: attr(data-line-number); position: relative; left: -1em; text-align: right; vertical-align: baseline; border: none; pointer-events: all; display: inline-block; -webkit-touch-callout: none; -webkit-user-select: none; @@ -186,194 +188,185 @@
  • Welcome
    • -
  • 1 퀀트 투자의 심장: 데이터와 프로그래밍
    • -
  • 2 크롤링을 위한 기본 지식
    • -
  • 3 API를 이용한 데이터 수집
    • -
  • 4 크롤링 이해하기
    • -
  • 5 금융 데이터 수집하기 (기본)
    • -
  • 6 금융 데이터 수집하기 (심화)
    • -
  • 7 데이터 정리하기
    • -
  • 8 데이터 분석 및 시각화하기
    • -
  • 9 퀀트 전략을 이용한 종목선정 (기본)
    • -
  • 10 퀀트 전략을 이용한 종목선정 (심화)
    • -
  • 11 포트폴리오 구성
    • -
  • 12 포트폴리오 백테스트
    • -
  • 13 성과 및 위험 평가
    • +
  • 1 퀀트 투자의 심장: 데이터와 프로그래밍
    • +
  • 2 크롤링을 위한 기본 지식
    • +
  • 3 API를 이용한 데이터 수집
    • +
  • 4 크롤링 이해하기
    • +
  • 5 데이터 정리하기
    • +
  • 6 금융 데이터 수집하기 (심화)
    • +
  • 7 데이터 정리하기
    • +
  • 8 데이터 분석 및 시각화하기
    • +
  • 9 퀀트 전략을 이용한 종목선정 (기본)
    • +
  • 10 퀀트 전략을 이용한 종목선정 (심화)
    • +
  • 11 포트폴리오 구성
    • +
  • 12 포트폴리오 백테스트
    • +
  • 13 성과 및 위험 평가
  • References
  • @@ -401,19 +394,19 @@

    References

    -

    Ang, Andrew, Robert J Hodrick, Yuhang Xing, and Xiaoyan Zhang. 2009. “High Idiosyncratic Volatility and Low Returns: International and Further Us Evidence.” Journal of Financial Economics 91 (1): 1–23.

    +

    Ang, Andrew, Robert J Hodrick, Yuhang Xing, and Xiaoyan Zhang. 2009. “High Idiosyncratic Volatility and Low Returns: International and Further Us Evidence.” Journal of Financial Economics 91 (1). Elsevier: 1–23.

    -

    Asness, Clifford S, Andrea Frazzini, and Lasse Heje Pedersen. 2019. “Quality Minus Junk.” Review of Accounting Studies 24 (1): 34–112.

    +

    Asness, Clifford S, Andrea Frazzini, and Lasse Heje Pedersen. 2019. “Quality Minus Junk.” Review of Accounting Studies 24 (1). Springer: 34–112.

    -

    Baker, Malcolm, Brendan Bradley, and Ryan Taliaferro. 2014. “The Low-Risk Anomaly: A Decomposition into Micro and Macro Effects.” Financial Analysts Journal 70 (2): 43–58.

    +

    Baker, Malcolm, Brendan Bradley, and Ryan Taliaferro. 2014. “The Low-Risk Anomaly: A Decomposition into Micro and Macro Effects.” Financial Analysts Journal 70 (2). Taylor & Francis: 43–58.

    -

    Baker, Malcolm, Brendan Bradley, and Jeffrey Wurgler. 2011. “Benchmarks as Limits to Arbitrage: Understanding the Low-Volatility Anomaly.” Financial Analysts Journal 67 (1): 40–54.

    +

    Baker, Malcolm, Brendan Bradley, and Jeffrey Wurgler. 2011. “Benchmarks as Limits to Arbitrage: Understanding the Low-Volatility Anomaly.” Financial Analysts Journal 67 (1). Taylor & Francis: 40–54.

    -

    Basu, Sanjoy. 1977. “Investment Performance of Common Stocks in Relation to Their Price-Earnings Ratios: A Test of the Efficient Market Hypothesis.” The Journal of Finance 32 (3): 663–82.

    +

    Basu, Sanjoy. 1977. “Investment Performance of Common Stocks in Relation to Their Price-Earnings Ratios: A Test of the Efficient Market Hypothesis.” The Journal of Finance 32 (3). Wiley Online Library: 663–82.

    Brunnermeier, Markus K, and Jonathan A Parker. 2005. “Optimal Expectations.” American Economic Review 95 (4): 1092–1118.

    @@ -422,22 +415,22 @@

    References

    Butler, Adam, Mike Philbrick, Rodrigo Gordillo, and David Varadi. 2012. “Adaptive Asset Allocation: A Primer.” Available at SSRN 2328254.

    -

    Carhart, Mark M. 1997. “On Persistence in Mutual Fund Performance.” The Journal of Finance 52 (1): 57–82.

    +

    Carhart, Mark M. 1997. “On Persistence in Mutual Fund Performance.” The Journal of Finance 52 (1). Wiley Online Library: 57–82.

    -

    Choueifaty, Yves, and Yves Coignard. 2008. “Toward Maximum Diversification.” The Journal of Portfolio Management 35 (1): 40–51.

    +

    Choueifaty, Yves, and Yves Coignard. 2008. “Toward Maximum Diversification.” The Journal of Portfolio Management 35 (1). Institutional Investor Journals Umbrella: 40–51.

    Choueifaty, Yves, Tristan Froidure, and Julien Reynier. 2013. “Properties of the Most Diversified Portfolio.” Journal of Investment Strategies 2 (2): 49–70.

    -

    De Bondt, Werner FM, and Richard Thaler. 1985. “Does the Stock Market Overreact?” The Journal of Finance 40 (3): 793–805.

    +

    De Bondt, Werner FM, and Richard Thaler. 1985. “Does the Stock Market Overreact?” The Journal of Finance 40 (3). Wiley Online Library: 793–805.

    -

    Faber, Mebane T. 2007. “A Quantitative Approach to Tactical Asset Allocation.” The Journal of Wealth Management 9 (4): 69–79.

    +

    Faber, Mebane T. 2007. “A Quantitative Approach to Tactical Asset Allocation.” The Journal of Wealth Management 9 (4). Institutional Investor Journals Umbrella: 69–79.

    -

    Fama, Eugene F, and Kenneth R French. 1993. “Common Risk Factors in the Returns on Stocks and Bonds.” Journal of Financial Economics 33 (1): 3–56.

    +

    Fama, Eugene F, and Kenneth R French. 1993. “Common Risk Factors in the Returns on Stocks and Bonds.” Journal of Financial Economics 33 (1). Elsevier: 3–56.

    Greenblatt, Joel. 2010. The Little Book That Still Beats the Market. Vol. 29. John Wiley & Sons.

    @@ -446,34 +439,34 @@

    References

    Grolemund, Garrett, and Hadley Wickham. 2018. “R for Data Science.”

    -

    Hsu, Jason, Vitali Kalesnik, and Engin Kose. 2019. “What Is Quality?” Financial Analysts Journal 75 (2): 44–61.

    +

    Hsu, Jason, Vitali Kalesnik, and Engin Kose. 2019. “What Is Quality?” Financial Analysts Journal 75 (2). Taylor & Francis: 44–61.

    -

    Jegadeesh, Narasimhan. 1990. “Evidence of Predictable Behavior of Security Returns.” The Journal of Finance 45 (3): 881–98.

    +

    Jegadeesh, Narasimhan. 1990. “Evidence of Predictable Behavior of Security Returns.” The Journal of Finance 45 (3). Wiley Online Library: 881–98.

    -

    Jegadeesh, Narasimhan, and Sheridan Titman. 1993. “Returns to Buying Winners and Selling Losers: Implications for Stock Market Efficiency.” The Journal of Finance 48 (1): 65–91.

    +

    Jegadeesh, Narasimhan, and Sheridan Titman. 1993. “Returns to Buying Winners and Selling Losers: Implications for Stock Market Efficiency.” The Journal of Finance 48 (1). Wiley Online Library: 65–91.

    -

    Lehmann, Bruce N. 1990. “Fads, Martingales, and Market Efficiency.” The Quarterly Journal of Economics 105 (1): 1–28.

    +

    Lehmann, Bruce N. 1990. “Fads, Martingales, and Market Efficiency.” The Quarterly Journal of Economics 105 (1). MIT Press: 1–28.

    -

    Novy-Marx, Robert. 2013. “The Other Side of Value: The Gross Profitability Premium.” Journal of Financial Economics 108 (1): 1–28.

    +

    Novy-Marx, Robert. 2013. “The Other Side of Value: The Gross Profitability Premium.” Journal of Financial Economics 108 (1). Elsevier: 1–28.

    Piotroski, Joseph D, and others. 2000. “Value Investing: The Use of Historical Financial Statement Information to Separate Winners from Losers.” Journal of Accounting Research 38: 1–52.

    -

    Qian, Edward. 2011. “Risk Parity and Diversification.” The Journal of Investing 20 (1): 119–27.

    +

    Qian, Edward. 2011. “Risk Parity and Diversification.” The Journal of Investing 20 (1). Institutional Investor Journals Umbrella: 119–27.

    -

    Rendleman Jr, Richard J, Charles P Jones, and Henry A Latane. 1982. “Empirical Anomalies Based on Unexpected Earnings and the Importance of Risk Adjustments.” Journal of Financial Economics 10 (3): 269–87.

    +

    Rendleman Jr, Richard J, Charles P Jones, and Henry A Latane. 1982. “Empirical Anomalies Based on Unexpected Earnings and the Importance of Risk Adjustments.” Journal of Financial Economics 10 (3). Elsevier: 269–87.

    Sefton, James, David Jessop, Giuliano De Rossi, Claire Jones, and Heran Zhang. 2011. “Low-Risk Investing.” UBS Investment Research.

    -

    Sharpe, William F. 1964. “Capital Asset Prices: A Theory of Market Equilibrium Under Conditions of Risk.” The Journal of Finance 19 (3): 425–42.

    +

    Sharpe, William F. 1964. “Capital Asset Prices: A Theory of Market Equilibrium Under Conditions of Risk.” The Journal of Finance 19 (3). Wiley Online Library: 425–42.

    @@ -494,9 +487,6 @@

    References

    - - - @@ -506,17 +496,19 @@

    References

    - +
    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    + +
    + +
    + +
    +
    + + +
    +
    + +
    +
    +

    Chapter 5 금융 데이터 수집하기 (기본)

    +

    API와 크롤링을 이용한다면 비용을 지불하지 않고 얼마든지 금융 데이터를 수집할 수있습니다. 이 CHAPTER에서는 금융 데이터를 받기 위해 필요한 주식티커를 구하는 방법과 섹터별 구성종목을 크롤링하는 방법을 알아보겠습니다.

    +
    +

    5.1 한국거래소의 산업별 현황 및 개별지표 크롤링

    +

    앞 CHAPTER의 예제를 통해 네이버 금융에서 주식티커를 크롤링하는 방법을 살펴보았습니다. 그러나 이 방법은 지나치게 복잡하고 시간이 오래 걸립니다. 반면 한국거래소에서 제공하는 산업별 현황과 개별종목 지표 데이터를 이용하면 훨씬 간단하게 주식티커 데이터를 수집할 수 있습니다.

    + +

    해당 데이터들을 크롤링이 아닌 [Excel] 버튼을 클릭해 엑셀 파일로 받을 수도 있습니다. 그러나 매번 엑셀 파일을 다운로드하고 이를 R로 불러오는 작업은 상당히 비효율적이며, 크롤링을 이용한다면 해당 데이터를 R로 직접 불러올 수 있습니다.

    +
    +

    5.1.1 산업별 현황 크롤링

    +

    먼저 산업별 현황에 해당하는 페이지에 접속한 후 개발자 도구 화면을 열고 [Excel] 버튼을 클릭합니다. [Network] 탭에는 GenerateOTP.jspx와 download.jspx 두 가지 항목이 있습니다. 거래소에서 엑셀 데이터를 받는 과정은 다음과 같습니다.

    +
      +

    1. http://marketdata.krx.co.kr/contents/COM/GenerateOTP.jspx 에 원하는 항목을쿼리로 발송하면 해당 쿼리에 해당하는 OTP(GenerateOTP.jspx)를 받게 됩니다.

      2. +

    2. 부여받은 OTP를 http://file.krx.co.kr/download.jspx에 제출하면 이에 해당하는 데이터(download.jspx)를 다운로드하게 됩니다.

      3. +
    +

    먼저 1번 단계를 살펴보겠습니다.

    +
    +OTP 생성 부분 +

    +그림 5.1: OTP 생성 부분 +

    +
    +

    General 항목의 Request URL의 앞부분이 원하는 항목을 제출할 주소입니다. Query String Parameters에는 우리가 원하는 항목들이 적혀 있습니다. 이를 통해 POST 방식으로 데이터를 요청함을 알 수 있습니다.

    +

    다음으로 2번 단계를 살펴보겠습니다.

    +
    +OTP 제출 부분 +

    +그림 5.2: OTP 제출 부분 +

    +
    +

    General 항목의 Request URL은 OTP를 제출할 주소입니다. Form Data의 OTP는 1번 단계에서 부여받은 OTP에 해당합니다. 이 역시 POST 방식으로 데이터를 요청합니다.

    +

    위 과정을 코드로 나타내면 다음과 같습니다.

    + +
      +
    1. gen_otp_url에 원하는 항목을 제출할 URL을 입력합니다.
      2. +
    2. 개발자 도구 화면에 나타는 쿼리 내용들을 리스트 형태로 입력합니다. 단, filetype은 xls이 아닌 csv로 변경하는데, csv 형태로 다운로드하면 데이터를 처리하기 훨씬 쉽기 때문입니다.
      3. +
    3. POST() 함수를 통해 해당 URL에 쿼리를 전송하면 이에 해당하는 데이터를 받게 됩니다.
      4. +
    4. read_html()함수를 통해 HTML 내용을 읽어옵니다.
      5. +
    5. html_text() 함수는 HTML 내에서 텍스트에 해당하는 부분만을 추출합니다. 이를 통해 OTP 값만 추출하게 됩니다.
      6. +
    +

    위의 과정을 거쳐 생성된 OTP를 제출하면, 우리가 원하는 데이터를 다운로드할 수 있습니다.

    + +
      +
    1. OTP를 제출할 URL을 down_url에 입력합니다.
      2. +
    2. POST() 함수를 통해 위에서 부여받은 OTP 코드를 해당 URL에 제출합니다.
      3. +
    3. add_headers() 구문을 통해 리퍼러(referer)를 추가해야 합니다. 리퍼러란 링크를 통해서 각각의 웹사이트로 방문할 때 남는 흔적입니다. 거래소 데이터를 다운로드하는 과정을 살펴보면 첫 번째 URL에서 OTP를 부여받고, 이를 다시 두번째 URL에 제출했습니다. 그런데 이러한 과정의 흔적이 없이 OTP를 바로 두번째 URL에 제출하면 서버는 이를 로봇으로 인식해 데이터를 반환하지 않습니다. 따라서 add_headers() 함수를 통해 우리가 거쳐온 과정을 흔적으로 남겨 +야 데이터를 반환하게 되며 첫 번째 URL을 리퍼러로 지정해줍니다.
      4. +
    4. read_html()과 html_text() 함수를 통해 텍스트 데이터만 추출합니다.
      5. +
    5. read_csv() 함수는 csv 형태의 데이터를 불러옵니다. 위의 요청 쿼리에서 filetype을 csv로 지정했으므로 손쉽게 데이터를 읽어올 수 있습니다.
      6. +
    + +
    ## # A tibble: 2,243 x 7
+##    시장구분 종목코드 종목명 산업분류 `현재가(종가)`
+##    <chr>    <chr>    <chr>  <chr>             <dbl>
+##  1 코스피   030720   동원수산… 어업               8940
+##  2 코스피   007160   사조산업… 어업              54400
+##  3 코스피   006040   동원산업… 어업             246500
+##  4 코스피   004970   신라교역… 어업              14350
+##  5 코스피   012320   경동인베스… 광업              40300
+##  6 코스피   003580   넥스트사이… 광업               5200
+##  7 코스피   017810   풀무원 음식료품          11300
+##  8 코스피   280360   롯데제과… 음식료품         159500
+##  9 코스피   271560   오리온 음식료품          83300
+## 10 코스피   006090   사조오양… 음식료품           8220
+## # … with 2,233 more rows, and 2 more variables:
+## #   전일대비 <dbl>, `시가총액(원)` <dbl>
    +

    위 과정을 통해 down_sector 변수에는 산업별 현황 데이터가 저장되었습니다. 이를 csv 파일로 저장하겠습니다.

    + +

    먼저 ifelse() 함수를 통해 data라는 이름의 폴더가 있으면 FALSE를 반환하고, 없으면 해당 이름으로 폴더를 생성해줍니다. 그 후 앞서 다운로드한 데이터를 data 폴더 안에 krx_sector.csv 이름으로 저장합니다. 해당 폴더를 확인해보면 데이터가 csv 형태로 저장되어 있습니다.

    +
    +
    +

    5.1.2 개별종목 지표 크롤링

    +

    개별종목 데이터를 크롤링하는 방법은 위와 매우 유사하며, 요청하는 쿼리 값에만 차이가 있습니다. 개발자 도구 화면을 열고 [CSV] 버튼을 클릭해 어떠한 쿼리를 요청하는지 확인합니다.

    +
    +개별지표 OTP 생성 부분 +

    +그림 5.3: 개별지표 OTP 생성 부분 +

    +
    +

    이 중 isu_cdnm, isu_cd, isu_nm, isu_srt_cd, fromdate 항목은 종목 구분의 개별 탭에 해당하는 부분이므로 우리가 원하는 전체 데이터를 받을 때는 필요하지 않은 요청값입니다. 이를 제외한 요청값을 산업별 현황 예제에 적용하면 해당 데이터 역시 손쉽게 다운로드할 수 있습니다.

    + + +
    ## # A tibble: 2,204 x 13
+##    일자       종목코드 종목명 관리여부  종가 EPS   PER  
+##    <date>     <chr>    <chr>  <chr>    <dbl> <chr> <chr>
+##  1 2019-06-07 000250   삼천당제약… -        39650 409   96.94
+##  2 2019-06-07 000440   중앙에너비… -         6880 958   7.18 
+##  3 2019-06-07 001000   신라섬유… -         2225 7     317.…
+##  4 2019-06-07 001540   안국약품… -        11350 1,154 9.84 
+##  5 2019-06-07 001810   무림SP -         2795 505   5.53 
+##  6 2019-06-07 001840   이화공영… -         5290 24    220.…
+##  7 2019-06-07 002230   피에스텍… -         4275 -     -    
+##  8 2019-06-07 002290   삼일기업공… -         3185 250   12.74
+##  9 2019-06-07 002680   한탑   -         2435 -     -    
+## 10 2019-06-07 002800   신신제약… -         7050 191   36.91
+## # … with 2,194 more rows, and 6 more variables:
+## #   BPS <chr>, PBR <chr>, 주당배당금 <dbl>,
+## #   배당수익률 <dbl>, `게시물 일련번호` <dbl>,
+## #   총카운트 <dbl>
    +

    위 과정을 통해 down_ind 변수에는 개별종목 지표 데이터가 저장되었습니다. 해당 데이터 역시 csv 파일로 저장하겠습니다.

    + +
    +
    +

    5.1.3 최근 영업일 기준 데이터 받기

    +

    위 예제의 쿼리 항목 중 date와 schdate 부분을 원하는 일자로 입력하면(예: 20190104) 해당일의 데이터를 다운로드할 수 있으며, 전 영업일 날짜를 입력하면 가장 최근의 데이터를 받을 수 있습니다. 그러나 매번 해당 항목을 입력하기는 번거로우므로 자동으로 반영되게 할 필요가 있습니다.

    +

    네이버 금융의 [국내증시 → 증시자금동향]에는 이전 2영업일에 해당하는 날짜가 있으며, 자동으로 날짜가 업데이트되어 편리합니다. 따라서 해당 부분을 크롤링해 쿼리 항목에 사용할 수 있습니다.

    +
    +최근 영업일 부분 +

    +그림 5.4: 최근 영업일 부분 +

    +
    +

    크롤링하고자 하는 데이터가 하나거나 소수일때는 HTML 구조를 모두 분해한 후 데이터를 추출하는 것보다 Xpath를 이용하는 것이 훨씬 효율적입니다. Xpath란 XML 중 특정 값의 태그나 속성을 찾기 쉽게 만든 주소라 생각하면 됩니다. 예를 들어 R 프로그램이 저장된 곳을 윈도우 탐색기를 이용해 이용하면 C:\Program Files\R\R-3.4.2 형태의 주소를 보이는데 이것은 윈도우의 path 문법입니다. XML 역시 이와 동일한 개념의 Xpath가 있습니다. 웹페이지에서 Xpath를 찾는 법은 다음과 같습니다.

    +
    +Xpath 복사하기 +

    +그림 5.5: Xpath 복사하기 +

    +
    +

    먼저 크롤링하고자 하는 내용에 마우스 커서를 올린 채 마우스 오른쪽 버튼을 클릭한 후 [검사]를 선택합니다. 그러면 개발자 도구 화면이 열리며 해당 지점의 HTML 부분이 선택됩니다. 그 후 HTML 화면에서 마우스 오른쪽 버튼을 클릭하고 [Copy → Copy Xpath]를 선택하면 해당 지점의 Xpath가 복사됩니다.

    + + +

    위에서 구한 날짜의 Xpath를 이용해 해당 데이터를 크롤링하겠습니다.

    + +
    ## [1] "20200312"
    +
      +
    1. 페이지의 url을 저장합니다.
      2. +
    2. GET() 함수를 통해 해당 페이지 내용을 받습니다.
      3. +
    3. read_html() 함수를 이용해 해당 페이지의 HTML 내용을 읽어오며, 인코딩은 EUC-KR로 설정합니다.
      4. +
    4. html_node() 함수 내에 위에서 구한 Xpath를 입력해서 해당 지점의 데이터를 추출합니다.
      5. +
    5. html_text() 함수를 통해 텍스트 데이터만을 추출합니다.
      6. +
    6. str_match() 함수 내에서 정규표현식1용해 숫자.숫자.숫자 형식의 데이터를 추출합니다.
      7. +
    7. str_replace_all() 함수를 이용해 마침표(.)를 모두 없애줍니다.
      8. +
    +

    이처럼 Xpath를 이용하면 태그나 속성을 분해하지 않고도 원하는 지점의 데이터를 크롤링할 수 있습니다. 위 과정을 통해 yyyymmdd 형태의 날짜만 남게 되었습니다. 이를 위의 date와 schdate에 입력하면 산업별 현황과 개별종목 지표를 최근일자 기준으로 다운로드하게 됩니다. 전체 코드는 다음과 같습니다.

    +
    library(httr)
+library(rvest)
+library(stringr)
+library(readr)
+
+# 최근 영업일 구하기
+url = 'https://finance.naver.com/sise/sise_deposit.nhn'
+
+biz_day = GET(url) %>%
+  read_html(encoding = 'EUC-KR') %>%
+  html_nodes(xpath =
+               '//*[@id="type_1"]/div/ul[2]/li/span') %>%
+  html_text() %>%
+  str_match(('[0-9]+.[0-9]+.[0-9]+') ) %>%
+  str_replace_all('\\.', '')
+
+# 산업별 현황 OTP 발급
+gen_otp_url =
+  'http://marketdata.krx.co.kr/contents/COM/GenerateOTP.jspx'
+gen_otp_data = list(
+  name = 'fileDown',
+  filetype = 'csv',
+  url = 'MKD/03/0303/03030103/mkd03030103',
+  tp_cd = 'ALL',
+  date = biz_day, # 최근영업일로 변경
+  lang = 'ko',
+  pagePath = '/contents/MKD/03/0303/03030103/MKD03030103.jsp')
+otp = POST(gen_otp_url, query = gen_otp_data) %>%
+  read_html() %>%
+  html_text()
+
+# 산업별 현황 데이터 다운로드
+down_url = 'http://file.krx.co.kr/download.jspx'
+down_sector = POST(down_url, query = list(code = otp),
+                   add_headers(referer = gen_otp_url)) %>%
+  read_html() %>%
+  html_text() %>%
+  read_csv()
+
+ifelse(dir.exists('data'), FALSE, dir.create('data'))
+write.csv(down_sector, 'data/krx_sector.csv')
+
+# 개별종목 지표 OTP 발급
+gen_otp_url =
+  'http://marketdata.krx.co.kr/contents/COM/GenerateOTP.jspx'
+gen_otp_data = list(
+  name = 'fileDown',
+  filetype = 'csv',
+  url = "MKD/13/1302/13020401/mkd13020401",
+  market_gubun = 'ALL',
+  gubun = '1',
+  schdate = biz_day, # 최근영업일로 변경
+  pagePath = "/contents/MKD/13/1302/13020401/MKD13020401.jsp")
+
+otp = POST(gen_otp_url, query = gen_otp_data) %>%
+  read_html() %>%
+  html_text()
+
+# 개별종목 지표 데이터 다운로드
+down_url = 'http://file.krx.co.kr/download.jspx'
+down_ind = POST(down_url, query = list(code = otp),
+                add_headers(referer = gen_otp_url)) %>%
+  read_html() %>%
+  html_text() %>%
+  read_csv()
+
+write.csv(down_ind, 'data/krx_ind.csv')
    +
    +
    +

    5.1.4 거래소 데이터 정리하기

    +

    위에서 다운로드한 데이터는 중복된 열이 있으며, 불필요한 데이터 역시 있습니다. 따라서 하나의 테이블로 합친 후 정리할 필요가 있습니다. 먼저 다운로드한 csv 파일을 읽어옵니다.

    + +

    read.csv() 함수를 이용해 csv 파일을 불러옵니다. row.names = 1을 통해 첫 번째 열을 행 이름으로 지정하고, stringsAsFactors = FALSE를 통해 문자열 데이터가 팩터 형태로 변형되지 않게 합니다.

    + +
    ## [1] "종목코드" "종목명"
    +

    먼저 intersect() 함수를 통해 두 데이터 간 중복되는 열 이름을 살펴보면 종목코드와 종목명이 동일한 위치에 있습니다.

    + +
    ##  [1] "엘브이엠씨홀딩스"   "한국패러랠"        
+##  [3] "한국ANKOR유전"      "맵스리얼티1"       
+##  [5] "맥쿼리인프라"       "하나니켈2호"       
+##  [7] "하나니켈1호"        "베트남개발1"       
+##  [9] "NH프라임리츠"       "롯데리츠"          
+## [11] "신한알파리츠"       "이리츠코크렙"      
+## [13] "모두투어리츠"       "하이골드12호"      
+## [15] "하이골드8호"        "바다로19호"        
+## [17] "하이골드3호"        "케이탑리츠"        
+## [19] "에이리츠"           "동북아13호"        
+## [21] "동북아12호"         "컬러레이"          
+## [23] "JTC"                "뉴프라이드"        
+## [25] "윙입푸드"           "글로벌에스엠"      
+## [27] "크리스탈신소재"     "씨케이에이치"      
+## [29] "차이나그레이트"     "골든센츄리"        
+## [31] "오가닉티코스메틱"   "GRT"               
+## [33] "로스웰"             "헝셩그룹"          
+## [35] "이스트아시아홀딩스" "에스앤씨엔진그룹"  
+## [37] "SNK"                "SBI핀테크솔루션즈" 
+## [39] "잉글우드랩"         "코오롱티슈진"      
+## [41] "엑세스바이오"
    +

    setdiff() 함수를 통해 두 데이터에 공통적으로 없는 종목명, 즉 하나의 데이터에만 있는 종목을 살펴보면 위와 같습니다. 해당 종목들은 선박펀드, 광물펀드, 해외종목 등 일반적이지 않은 종목들이므로 제외하는 것이 좋습니다. 따라서 둘 사이에 공통적으로 존재하는 종목을 기준으로 데이터를 합쳐주겠습니다.

    + +

    merge() 함수는 by를 기준으로 두 데이터를 하나로 합치며, 공통으로 존재하는 종목코드, 종목명을 기준으로 입력해줍니다. 또한 all 값을 TRUE로 설정하면 합집합을 반 +환하고, FALSE로 설정하면 교집합을 반환합니다. 공통으로 존재하는 항목을 원하므로 여기서는 FALSE를 입력합니다.

    + +
    ##      종목코드           종목명 시장구분 산업분류
+## 332    005930         삼성전자   코스피 전기전자
+## 45     000660       SK하이닉스   코스피 전기전자
+## 333    005935       삼성전자우   코스피 전기전자
+## 1938   207940 삼성바이오로직스   코스피   의약품
+## 852    035420            NAVER   코스피 서비스업
+## 1082   051910           LG화학   코스피     화학
+##      현재가.종가. 전일대비 시가총액.원.       일자
+## 332         52100    -2500    3.110e+14 2020-03-11
+## 45          85500    -3600    6.224e+13 2020-03-11
+## 333         44350    -1150    3.650e+13 2020-03-11
+## 1938       484000   -12000    3.202e+13 2020-03-11
+## 852        170000    -2000    2.802e+13 2020-03-11
+## 1082       365000    -8500    2.577e+13 2020-03-11
+##      관리여부   종가    EPS   PER     BPS  PBR
+## 332         -  52100  6,461  8.06  35,342 1.47
+## 45          -  85500 22,255  3.84  64,348 1.33
+## 333         -  44350      -     -       -    -
+## 1938        - 484000  3,387 142.9  62,805 7.71
+## 852         - 170000  4,437 38.31  31,795 5.35
+## 1082        - 365000 19,217 18.99 218,227 1.67
+##      주당배당금 배당수익률 게시물..일련번호 총카운트
+## 332        1416       2.72             1518       NA
+## 45         1500       1.75             1471       NA
+## 333        1417       3.20             1851       NA
+## 1938          0       0.00             1650       NA
+## 852         314       0.18             1591       NA
+## 1082       6000       1.64             1603       NA
    +

    데이터를 시가총액 기준으로 내림차순 정렬할 필요도 있습니다. order() 함수를 통해 상대적인 순서를 구할 수 있습니다. R은 기본적으로 오름차순으로 순서를 구하므로 앞에 마이너스(-)를 붙여 내림차순 형태로 바꿉니다. 결과적으로 시가총액 기준 내림차 +순으로 해당 데이터가 정렬됩니다.

    +

    마지막으로 스팩, 우선주 종목 역시 제외해야 합니다.

    + +
    ##  [1] "엔에이치스팩14호"    "하나금융11호스팩"   
+##  [3] "케이비제18호스팩"    "엔에이치스팩12호"   
+##  [5] "삼성스팩2호"         "한화에스비아이스팩" 
+##  [7] "미래에셋대우스팩3호" "신한제4호스팩"      
+##  [9] "유안타제5호스팩"     "SK6호스팩"          
+## [11] "케이비17호스팩"      "대신밸런스제7호스팩"
+## [13] "SK4호스팩"           "한국제7호스팩"      
+## [15] "대신밸런스제6호스팩" "신한제6호스팩"      
+## [17] "IBKS제11호스팩"      "동부스팩5호"        
+## [19] "상상인이안1호스팩"   "하나머스트제6호스팩"
+## [21] "유안타제4호스팩"     "삼성머스트스팩3호"  
+## [23] "DB금융스팩7호"       "한국제6호스팩"      
+## [25] "하이제4호스팩"       "하나금융9호스팩"    
+## [27] "하나금융14호스팩"    "유안타제3호스팩"    
+## [29] "IBKS제10호스팩"      "미래에셋대우스팩4호"
+## [31] "SK5호스팩"           "케이비제19호스팩"   
+## [33] "신한제5호스팩"       "신영스팩6호"        
+## [35] "교보7호스팩"         "유진스팩5호"        
+## [37] "상상인이안제2호스팩" "교보8호스팩"        
+## [39] "IBKS제7호스팩"       "키움제5호스팩"      
+## [41] "한화에이스스팩4호"   "신영스팩5호"        
+## [43] "유진스팩4호"         "한국제8호스팩"      
+## [45] "엔에이치스팩13호"    "IBKS제12호스팩"
    + +
    ##   [1] "삼성전자우"         "현대차2우B"        
+##   [3] "LG생활건강우"       "현대차우"          
+##   [5] "LG화학우"           "아모레퍼시픽우"    
+##   [7] "미래에셋대우2우B"   "삼성화재우"        
+##   [9] "LG전자우"           "신영증권우"        
+##  [11] "아모레G3우(전환)"   "한화3우B"          
+##  [13] "삼성SDI우"          "CJ4우(전환)"       
+##  [15] "한국금융지주우"     "대신증권우"        
+##  [17] "두산우"             "삼성전기우"        
+##  [19] "LG우"               "NH투자증권우"      
+##  [21] "아모레G우"          "S-Oil우"           
+##  [23] "현대차3우B"         "CJ제일제당 우"     
+##  [25] "대림산업우"         "삼성물산우B"       
+##  [27] "SK우"               "CJ우"              
+##  [29] "SK이노베이션우"     "금호석유우"        
+##  [31] "대신증권2우B"       "두산솔루스1우"     
+##  [33] "GS우"               "대교우B"           
+##  [35] "미래에셋대우우"     "부국증권우"        
+##  [37] "롯데지주우"         "코오롱인더우"      
+##  [39] "유한양행우"         "두산퓨얼셀1우"     
+##  [41] "두산2우B"           "유화증권우"        
+##  [43] "롯데칠성우"         "SK케미칼우"        
+##  [45] "호텔신라우"         "두산솔루스2우B"    
+##  [47] "신풍제약우"         "유안타증권우"      
+##  [49] "BYC우"              "한진칼우"          
+##  [51] "두산퓨얼셀2우B"     "LG하우시스우"      
+##  [53] "대한항공우"         "세방우"            
+##  [55] "SK디스커버리우"     "남양유업우"        
+##  [57] "대덕전자1우"        "태영건설우"        
+##  [59] "하이트진로2우B"     "대상우"            
+##  [61] "넥센타이어1우B"     "쌍용양회우"        
+##  [63] "녹십자홀딩스2우"    "한화우"            
+##  [65] "NPC우"              "한화솔루션우"      
+##  [67] "삼양홀딩스우"       "넥센우"            
+##  [69] "태양금속우"         "SK증권우"          
+##  [71] "현대건설우"         "코리아써우"        
+##  [73] "삼양사우"           "남선알미우"        
+##  [75] "서울식품우"         "덕성우"            
+##  [77] "코오롱우"           "SK네트웍스우"      
+##  [79] "계양전기우"         "금호산업우"        
+##  [81] "일양약품우"         "한화투자증권우"    
+##  [83] "유유제약1우"        "대한제당우"        
+##  [85] "루트로닉3우C"       "동원시스템즈우"    
+##  [87] "성문전자우"         "깨끗한나라우"      
+##  [89] "크라운해태홀딩스우" "CJ씨푸드1우"       
+##  [91] "대원전선우"         "하이트진로홀딩스우"
+##  [93] "노루페인트우"       "삼성중공우"        
+##  [95] "현대비앤지스틸우"   "대호피앤씨우"      
+##  [97] "성신양회우"         "크라운제과우"      
+##  [99] "코오롱글로벌우"     "대상홀딩스우"      
+## [101] "소프트센우"         "금강공업우"        
+## [103] "JW중외제약우"       "DB하이텍1우"       
+## [105] "동부건설우"         "진흥기업우B"       
+## [107] "흥국화재우"         "진흥기업2우B"      
+## [109] "한양증권우"         "코리아써키트2우B"  
+## [111] "동양우"             "JW중외제약2우B"    
+## [113] "동부제철우"         "신원우"            
+## [115] "동양2우B"           "노루홀딩스우"      
+## [117] "유유제약2우B"       "흥국화재2우B"      
+## [119] "대한제당3우B"       "동양3우B"
    +

    grepl() 함수를 통해 종목명에 ‘스팩’이 들어가는 종목을 찾고, stringr 패키지의 str_sub() 함수를 통해 종목코드 끝이 0이 아닌 우선주 종목을 찾을 수 있습니다.

    + +

    마지막으로 행 이름을 초기화한 후 정리된 데이터를 csv 파일로 저장합니다.

    + +
    +
    +
    +

    5.2 WICS 기준 섹터정보 크롤링

    +

    일반적으로 주식의 섹터를 나누는 기준은 MSCI와 S&P가 개발한 GICS2를 가장 많이 사용합니다. 국내 종목의 GICS 기준 정보 역시 한국거래소에서 제공하고 있으나, 이는 독점적 지적재산으로 명시했기에 사용하는 데 무리가 있습니다. 그러나 지수제공업체인 와이즈인덱스3에서는 GICS와 비슷한 WICS 산업분류를 발표하고 있습니다. WICS를 크롤링해 필요한 정보를 수집해보겠습니다.

    +

    먼저 웹페이지에 접속해 [Index → WISE SECTOR INDEX → WICS → 에너지]를 클릭합니다. 그 후 [Components] 탭을 클릭하면 해당 섹터의 구성종목을 확인할 수 있습니다.

    +
    +WICS 기준 구성종목 +

    +그림 5.6: WICS 기준 구성종목 +

    +
    +

    개발자도구 화면(그림 5.7)을 통해 해당 페이지의 데이터전송 과정을 살펴보도록 하겠습니다.

    +
    +WICS 페이지 개발자도구 화면 +

    +그림 5.7: WICS 페이지 개발자도구 화면 +

    +
    +

    일자를 선택하면 [Network] 탭의 GetIndexComponets 항목을 통해 데이터 전송 과정이 나타납니다. Request URL의 주소를 살펴보면 다음과 같습니다.

    +
      +
    1. http://www.wiseindex.com/Index/GetIndexComponets: 데이터를 요청하는 url 입니다.
      2. +
    2. ceil_yn = 0: 실링 여부를 나타내며, 0은 비실링을 의미합니다.
      3. +
    3. dt=20190607: 조회일자를 나타냅니다.
      4. +
    4. sec_cd=G10: 섹터 코드를 나타냅니다.
      5. +
    +

    이번엔 위 주소의 페이지를 열어보겠습니다.

    +
    +WICS 데이터 페이지 +

    +그림 5.8: WICS 데이터 페이지 +

    +
    +

    글자들은 페이지에 출력된 내용이지만 매우 특이한 형태로 구성되어 있는데 이것은 JSON 형식의 데이터입니다. 기존에 우리가 살펴보았던 대부분의 웹페이지는 XML 형식으로 표현되어 있습니다. XML 형식은 문법이 복잡하고 표현 규칙이 엄격해 데이터의 용량이 커지는 단점이 있습니다. 반면 JSON 형식은 문법이 단순하고 데이터의 용량이 작아 빠른 속도로 데이터를 교환할 수 있습니다. R에서는 jsonlite 패키지의 fromJSON() 함수를 사용해 매우 손쉽게 JSON 형식의 데이터를 크롤링할 수 있습니다.

    + +
    ## $info
+## $info$TRD_DT
+## [1] "/Date(1559833200000)/"
+## 
+## $info$MKT_VAL
+## [1] 19850082
+## 
+## $info$TRD_AMT
+## [1] 70030
+## 
+## $info$CNT
+## [1] 23
+## 
+## 
+## $list
+##   IDX_CD  IDX_NM_KOR ALL_MKT_VAL CMP_CD
+## 1    G10 WICS 에너지    19850082 096770
+## 2    G10 WICS 에너지    19850082 010950
+## 3    G10 WICS 에너지    19850082 267250
+## 4    G10 WICS 에너지    19850082 078930
+## 5    G10 WICS 에너지    19850082 067630
+## 6    G10 WICS 에너지    19850082 006120
+##              CMP_KOR MKT_VAL   WGT S_WGT CAL_WGT SEC_CD
+## 1       SK이노베이션 9052841 45.61 45.61       1    G10
+## 2              S-Oil 3403265 17.14 62.75       1    G10
+## 3     현대중공업지주 2873204 14.47 77.23       1    G10
+## 4                 GS 2491805 12.55 89.78       1    G10
+## 5 에이치엘비생명과학  624986  3.15 92.93       1    G10
+## 6       SK디스커버리  257059  1.30 94.22       1    G10
+##   SEC_NM_KOR SEQ TOP60 APT_SHR_CNT
+## 1     에너지   1     2    56403994
+## 2     에너지   2     2    41655633
+## 3     에너지   3     2     9283372
+## 4     에너지   4     2    49245150
+## 5     에너지   5     2    39307272
+## 6     에너지   6     2    10470820
+## 
+## $sector
+##   SEC_CD         SEC_NM_KOR SEC_RATE IDX_RATE
+## 1    G25     경기관련소비재    16.05        0
+## 2    G35           건강관리     9.27        0
+## 3    G50 커뮤니케이션서비스     2.26        0
+## 4    G40               금융    10.31        0
+## 5    G10             에너지     2.37      100
+## 6    G20             산업재    12.68        0
+## 
+## $size
+##   SEC_CD    SEC_NM_KOR SEC_RATE IDX_RATE
+## 1 WMI510 WMI500 대형주    69.40    89.78
+## 2 WMI520 WMI500 중형주    13.56     4.44
+## 3 WMI530 WMI500 소형주    17.04     5.78
    +

    $list 항목에는 해당 섹터의 구성종목 정보가 있으며, $sector 항목을 통해 다른 섹터의 코드도 확인할 수 있습니다. for loop 구문을 이용해 URL의 sec_cd=에 해당하는 부분만 변경하면 모든 섹터의 구성종목을 매우 쉽게 얻을 수 있습니다.

    + +

    해당 데이터를 csv 파일로 저장해주도록 합니다.

    + + +
    +
    +
    +
    +
      +

    1. 특정한 규칙을 가진 문자열의 집합을 표현하는데 사용하는 형식 언어↩

      2. +

    2. https://en.wikipedia.org/wiki/Global_Industry_Classification_Standard↩

      3. +

    3. http://www.wiseindex.com/↩

      4. +
    +
    +
    + +
    +
    +
    + + +
    +
    + + + + + + + + + + + + + + diff --git "a/docs/\352\270\210\354\234\265-\353\215\260\354\235\264\355\204\260-\354\210\230\354\247\221\355\225\230\352\270\260-\354\213\254\355\231\224.html" "b/docs/\352\270\210\354\234\265-\353\215\260\354\235\264\355\204\260-\354\210\230\354\247\221\355\225\230\352\270\260-\354\213\254\355\231\224.html" new file mode 100644 index 00000000..ae64a25c --- /dev/null +++ "b/docs/\352\270\210\354\234\265-\353\215\260\354\235\264\355\204\260-\354\210\230\354\247\221\355\225\230\352\270\260-\354\213\254\355\231\224.html" @@ -0,0 +1,1152 @@ + + + + + + + Chapter 6 금융 데이터 수집하기 (심화) | R을 이용한 퀀트 투자 포트폴리오 만들기 + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    + +
    + +
    + +
    +
    + + +
    +
    + +
    +
    +

    Chapter 6 금융 데이터 수집하기 (심화)

    +

    지난 CHAPTER에서 수집한 주식티커를 바탕으로 이번 CHAPTER에서는 퀀트 투자의 핵심 자료인 수정주가, 재무제표, 가치지표를 크롤링하는 방법을 알아보겠습니다.

    +
    +

    6.1 수정주가 크롤링

    +

    주가 데이터는 투자를 함에 있어 반드시 필요한 데이터이며, 인터넷에서 주가를 수집할 수 있는 방법은 매우 많습니다. 먼저 API를 이용한 데이터 수집에서 살펴본 것과 같이, getSymbols() 함수를 이용해 데이터를 받을 수 있습니다. 그러나 야후 파이낸스에서 제공하는 데이터 중 미국 주가는 이상 없이 다운로드되지만, 국내 중소형주는 주가가 없는 경우가 있습니다.

    +

    또한 단순 주가를 구할 수 있는 방법은 많지만, 투자에 필요한 수정주가를 구할 수 있는 방법은 찾기 힘듭니다. 다행히 네이버 금융에서 제공하는 정보를 통해 모든 종목의 수정주가를 매우 손쉽게 구할 수 있습니다.

    +
    +

    6.1.1 개별종목 주가 크롤링

    +

    먼저 네이버 금융에서 특정종목(예: 삼성전자)의 [차트] 탭11을 선택합니다.12 해당 차트는 주가 데이터를 받아 그래프를 그려주는 형태입니다. 따라서 해당 데이터가 어디에서 오는지 알기 위해 개발자 도구 화면을 이용합니다.

    +
    +네이버금융 차트의 통신기록 +

    +그림 1.3: 네이버금융 차트의 통신기록 +

    +
    +

    화면을 연 상태에서 [일봉] 탭을 선택하면 sise.nhn, schedule.nhn, notice.nhn 총 세 가지 항목이 생성됩니다. 이 중 sise.nhn 항목의 Request URL이 주가 데이터를 요청하는 주소입니다. 해당 URL에 접속해보겠습니다.

    +
    +주가 데이터 페이지 +

    +그림 2.1: 주가 데이터 페이지 +

    +
    +

    각 날짜별로 시가, 고가, 저가, 종가, 거래량이 있으며, 주가는 모두 수정주가 기준입니다. 또한 해당 데이터가 item 태그 내 data 속성에 위치하고 있습니다.

    +

    URL에서 symbol= 뒤에 6자리 티커만 변경하면 해당 종목의 주가 데이터가 있는 페이지로 이동할 수 있으며, 우리가 원하는 모든 종목의 주가 데이터를 크롤링할 수 있습니다.

    + +
    ## [1] 5930
    + +

    먼저 저장해두었던 csv 파일을 불러옵니다. 종목코드를 살펴보면 005930이어야 할 삼성전자의 티커가 5930으로 입력되어 있습니다. 이는 파일을 불러오는 과정에서 0으로 시작하는 숫자들이 지워졌기 때문입니다. stringr 패키지의 str_pad() 함수를 사용해 6자리가 되지 않는 문자는 왼쪽에 0을 추가해 강제로 6자리로 만들어주도록 합니다.

    +

    다음은 첫 번째 종목인 삼성전자의 주가를 크롤링한 후 가공하는 방법입니다.

    + +
    ## [1] FALSE
    + +
    ##            [,1]
+## 2020-03-16   NA
    +
      +
    1. data 폴더 내에 KOR_price 폴더를 생성합니다.
      2. +
    2. i = 1을 입력합니다. 향후 for loop 구문을 통해 i 값만 변경하면 모든 종목의 주가를 다운로드할 수 있습니다.
      3. +
    3. name에 해당 티커를 입력합니다.
      4. +
    4. xts() 함수를 이용해 빈 시계열 데이터를 생성하며, 인덱스는 Sys.Date()를 통해 현재 날짜를 입력합니다.
      5. +
    + +
    ## [1] "20180305|45820|46160|45080|45200|282019"
+## [2] "20180306|45920|47100|45820|47020|308467"
+## [3] "20180307|48200|48900|47220|48620|428541"
+## [4] "20180308|49200|49480|48080|49200|389273"
+## [5] "20180309|49440|50540|49240|49740|286088"
+## [6] "20180312|50560|50780|49580|49740|173779"
    +
      +
    1. paste0() 함수를 이용해 원하는 종목의 url을 생성합니다. url 중 티커에 해당하는 6자리 부분만 위에서 입력한 name으로 설정해주면 됩니다.
      2. +
    2. GET() 함수를 통해 페이지의 데이터를 불러옵니다.
      3. +
    3. read_html() 함수를 통해 HTML 정보를 읽어옵니다.
      4. +
    4. html_nodes()와 html_attr() 함수를 통해 item 태그 및 data 속성의 데이터를 추출합니다.
      5. +
    +

    결과적으로 날짜 및 주가, 거래량 데이터가 추출됩니다. 해당 데이터는 |으로 구분되어 있으며, 이를 테이블 형태로 바꿀 필요가 있습니다.

    + +
    ## # A tibble: 6 x 6
+##   `20180305` `45820` `46160` `45080` `45200` `282019`
+##        <dbl>   <dbl>   <dbl>   <dbl>   <dbl>    <dbl>
+## 1   20180306   45920   47100   45820   47020   308467
+## 2   20180307   48200   48900   47220   48620   428541
+## 3   20180308   49200   49480   48080   49200   389273
+## 4   20180309   49440   50540   49240   49740   286088
+## 5   20180312   50560   50780   49580   49740   173779
+## 6   20180313   50760   51660   50360   51660   401974
    +

    readr 패키지의 read_delim() 함수를 쓰면 구분자로 이루어진 데이터를 테이블로 쉽게 변경할 수 있습니다. 데이터를 확인해보면 테이블 형태로 변경되었으며 각 열은 날짜, 시가, 고가, 저가, 종가, 거래량을 의미합니다. 이 중 우리가 필요한 날짜와 종가를 선택한 후 데이터 클렌징을 해줍니다.

    + +
    ##            Price
+## 2020-03-09 54200
+## 2020-03-10 54600
+## 2020-03-11 52100
+## 2020-03-12 50800
+## 2020-03-13 49950
+## 2020-03-16 48900
    +
      +
    1. 날짜에 해당하는 첫 번째 열과, 종가에 해당하는 다섯 번째 열만 선택해 저장합니다.
      2. +
    2. 티블 형태의 데이터를 데이터 프레임 형태로 변경합니다.
      3. +
    3. 열 이름을 Date와 Price로 변경합니다.
      4. +
    4. lubridate 패키지의 ymd() 함수를 이용하면 yyyymmdd 형태가 yyyy-mm-dd로 변경되며 데이터 형태 또한 Date 타입으로 변경됩니다.
      5. +
    5. timetk 패키지의 tk_xts() 함수를 이용해 시계열 형태로 변경하며, 인덱스는 Date 열을 설정합니다. 형태를 변경한 후 해당 열은 자동으로 삭제됩니다.
      6. +
    +

    데이터를 확인해보면 우리에게 필요한 형태로 정리되었습니다.

    + +

    마지막으로 해당 데이터를 data 폴더의 KOR_price 폴더 내에 티커_price.csv 이름으로 저장합니다.

    +
    +
    +

    6.1.2 전 종목 주가 크롤링

    +

    위의 코드에서 for loop 구문을 이용해 i 값만 변경해주면 모든 종목의 주가를 다운로드할 수 있습니다. 전 종목 주가를 다운로드하는 전체 코드는 다음과 같습니다.

    +
    library(httr)
+library(rvest)
+library(stringr)
+library(xts)
+library(lubridate)
+library(readr)
+
+KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1)
+print(KOR_ticker$'종목코드'[1])
+KOR_ticker$'종목코드' =
+  str_pad(KOR_ticker$'종목코드', 6, side = c('left'), pad = '0')
+
+ifelse(dir.exists('data/KOR_price'), FALSE,
+       dir.create('data/KOR_price'))
+
+for(i in 1 : nrow(KOR_ticker) ) {
+  
+  price = xts(NA, order.by = Sys.Date()) # 빈 시계열 데이터 생성
+  name = KOR_ticker$'종목코드'[i] # 티커 부분 선택
+  
+  # 오류 발생 시 이를 무시하고 다음 루프로 진행
+  tryCatch({
+    # url 생성
+    url = paste0(
+      'https://fchart.stock.naver.com/sise.nhn?symbol='
+      ,name,'&timeframe=day&count=500&requestType=0')
+    
+    # 이 후 과정은 위와 동일함
+    # 데이터 다운로드
+    data = GET(url)
+    data_html = read_html(data, encoding = 'EUC-KR') %>%
+      html_nodes("item") %>%
+      html_attr("data") 
+    
+    # 데이터 나누기
+    price = read_delim(data_html, delim = '|')
+    
+    # 필요한 열만 선택 후 클렌징
+    price = price[c(1, 5)] 
+    price = data.frame(price)
+    colnames(price) = c('Date', 'Price')
+    price[, 1] = ymd(price[, 1])
+    
+    rownames(price) = price[, 1]
+    price[, 1] = NULL
+    
+  }, error = function(e) {
+    
+    # 오류 발생시 해당 종목명을 출력하고 다음 루프로 이동
+    warning(paste0("Error in Ticker: ", name))
+  })
+  
+  # 다운로드 받은 파일을 생성한 폴더 내 csv 파일로 저장
+  write.csv(price, paste0('data/KOR_price/', name,
+                          '_price.csv'))
+  
+  # 타임슬립 적용
+  Sys.sleep(2)
+}
    +

    위 코드에서 추가된 점은 다음과 같습니다. 페이지 오류, 통신 오류 등 오류가 발생할 경우 for loop 구문은 멈춰버리는데 전체 데이터를 처음부터 다시 받는 일은 매우 귀찮은 작업입니다. 따라서 tryCatch() 함수를 이용해 오류가 발생할 때 해당 티커를 출력한 후 다음 루프로 넘어가게 합니다.

    +

    또한 오류가 발생하면 xts() 함수를 통해 만들어둔 빈 데이터를 저장하게 됩니다. 마지막으로 무한 크롤링을 방지하기 위해 한 번의 루프가 끝날 때마다 2초의 타임슬립을 적용했습니다.

    +

    위 코드가 모두 돌아가는 데는 수 시간이 걸립니다. 작업이 끝난 후 data/KOR_price 폴더를 확인해보면 전 종목 주가가 csv 형태로 저장되어 있습니다.

    +
    +
    +
    +

    6.2 재무제표 및 가치지표 크롤링

    +

    주가와 더불어 재무제표와 가치지표 역시 투자에 있어 핵심이 되는 데이터입니다. 해당 데이터 역시 여러 웹사이트에서 구할 수 있지만, 국내 데이터 제공업체인 FnGuide에서 운영하는 Company Guide 웹사이트13에서 손쉽게 구할 수 있습니다.

    +
    +

    6.2.1 재무제표 다운로드

    +

    먼저 개별종목의 재무제표를 탭을 선택하면 포괄손익계산서, 재무상태표, 현금흐름표 항목이 보이게 되며, 티커에 해당하는 A005930 뒤의 주소는 불필요한 내용이므로, 이를 제거한 주소로 접속합니다. A 뒤의 6자리 티커만 변경한다면 해당 종목의 재무제표 페이지로 이동하게 됩니다.

    +

    http://comp.fnguide.com/SVO2/ASP/SVD_Finance.asp?pGB=1&gicode=A005930

    +

    우리가 원하는 재무제표 항목들은 모두 테이블 형태로 제공되고 있으므로 html_table() 함수를 이용해 추출할 수 있습니다.

    + + +
    ## [[1]]
+##   IFRS(연결)   2016/12   2017/12   2018/12   2019/12
+## 1     매출액 2,018,667 2,395,754 2,437,714 2,304,009
+## 2   매출원가 1,202,777 1,292,907 1,323,944 1,472,395
+## 3 매출총이익   815,890 1,102,847 1,113,770   831,613
+##    전년동기 전년동기(%)
+## 1 2,437,714        -5.5
+## 2 1,323,944        11.2
+## 3 1,113,770       -25.3
+## 
+## [[2]]
+##   IFRS(연결) 2019/03 2019/06 2019/09 2019/12 전년동기
+## 1     매출액 523,855 561,271 620,035 598,848  592,651
+## 2   매출원가 327,465 359,447 399,939 385,545  340,160
+## 3 매출총이익 196,391 201,824 220,096 213,302  252,491
+##   전년동기(%)
+## 1         1.0
+## 2        13.3
+## 3       -15.5
+## 
+## [[3]]
+##                          IFRS(연결)   2016/12   2017/12
+## 1                              자산 2,621,743 3,017,521
+## 2 유동자산계산에 참여한 계정 펼치기 1,414,297 1,469,825
+## 3                          재고자산   183,535   249,834
+##     2018/12   2019/12
+## 1 3,393,572 3,525,645
+## 2 1,746,974 1,813,853
+## 3   289,847   267,665
+## 
+## [[4]]
+##                          IFRS(연결)   2019/03   2019/06
+## 1                              자산 3,450,679 3,429,401
+## 2 유동자산계산에 참여한 계정 펼치기 1,773,885 1,734,335
+## 3                          재고자산   314,560   312,470
+##     2019/09   2019/12
+## 1 3,533,860 3,525,645
+## 2 1,860,421 1,813,853
+## 3   309,088   267,665
+## 
+## [[5]]
+##                     IFRS(연결) 2016/12 2017/12 2018/12
+## 1     영업활동으로인한현금흐름 473,856 621,620 670,319
+## 2                   당기순손익 227,261 421,867 443,449
+## 3 법인세비용차감전계속사업이익                        
+##   2019/12
+## 1 453,829
+## 2 217,389
+## 3        
+## 
+## [[6]]
+##                     IFRS(연결) 2019/03 2019/06 2019/09
+## 1     영업활동으로인한현금흐름  52,443  65,949 138,266
+## 2                   당기순손익  50,436  51,806  62,877
+## 3 법인세비용차감전계속사업이익                        
+##   2019/12
+## 1 197,171
+## 2  52,270
+## 3
    +
      +
    1. data 폴더 내에 KOR_fs 폴더를 생성합니다.
      2. +
    2. Sys.setlocale() 함수를 통해 로케일 언어를 English로 설정합니다.
      3. +
    3. url을 입력한 후 GET() 함수를 통해 페이지 내용을 받아오며, user_agent() 항목에 웹브라우저 구별을 입력해줍니다. 해당 사이트는 크롤러와 같이 정체가 불분명한 웹브라우저를 통한 접속이 막혀 있어, 마치 모질라 혹은 크롬을 통해 접속한 것 처럼 데이터를 요청합니다. 다양한 웹브라저 리스트는 아래 링크에 나와있습니다.
      4. +
    +
    http://www.useragentstring.com/pages/useragentstring.php
    +
      +
    1. read_html() 함수를 통해 HTML 내용을 읽어오며, html_table() 함수를 통해 테이블 내용만 추출합니다.
      2. +
    2. 로케일 언어를 다시 Korean으로 설정합니다.
      3. +
    +

    위의 과정을 거치면 data 변수에는 리스트 형태로 총 6개의 테이블이 들어오게 되며, 그 내용은 표 6.1와 같습니다.

    +

    (\#tab:unnamed-chunk-3)Return.portfolio() 함수 반환값(\#tab:unnamed-chunk-2)Return.portfolio() 함수 반환값
    결과
    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    표 6.1: 재무제표 테이블 내역
    순서내용
    1포괄손익계산서 (연간)
    2포괄손익계산서 (분기)
    3재무상태표 (연간)
    4재무상태표 (분기)
    5현금흐름표 (연간)
    6현금흐름표 (분기)
    +

    이 중 연간 기준 재무제표에 해당하는 첫 번째, 세 번째, 다섯 번째 테이블을 선택합니다.

    +
    data_IS = data[[1]]
+data_BS = data[[3]]
+data_CF = data[[5]]
+
+print(names(data_IS))
    +
    ## [1] "IFRS(연결)"  "2016/12"     "2017/12"    
+## [4] "2018/12"     "2019/12"     "전년동기"   
+## [7] "전년동기(%)"
    +
    data_IS = data_IS[, 1:(ncol(data_IS)-2)]
    +

    포괄손익계산서 테이블(data_IS)에는 전년동기, 전년동기(%) 열이 있는데 통일성을 위해 해당 열을 삭제합니다. 이제 테이블을 묶은 후 클렌징하겠습니다.

    +
    data_fs = rbind(data_IS, data_BS, data_CF)
+data_fs[, 1] = gsub('계산에 참여한 계정 펼치기',
+                    '', data_fs[, 1])
+data_fs = data_fs[!duplicated(data_fs[, 1]), ]
+
+rownames(data_fs) = NULL
+rownames(data_fs) = data_fs[, 1]
+data_fs[, 1] = NULL
+
+data_fs = data_fs[, substr(colnames(data_fs), 6,7) == '12']
    +
      +
    1. rbind() 함수를 이용해 세 테이블을 행으로 묶은 후 data_fs에 저장합니다.
      2. +
    2. 첫 번째 열인 계정명에는 ‘계산에 참여한 계정 펼치기’라는 글자가 들어간 항목이 있습니다. 이는 페이지 내에서 펼치기 역할을 하는 (+) 항목에 해당하며 gsub() 함수를 이용해 해당 글자를 삭제합니다.
      3. +
    3. 중복되는 계정명이 다수 있는데 대부분 불필요한 항목입니다. !duplicated() 함수를 사용해 중복되지 않는 계정명만 선택합니다.
      4. +
    4. 행 이름을 초기화한 후 첫 번째 열의 계정명을 행 이름으로 변경합니다. 그 후 첫 번째 열은 삭제합니다.
      5. +
    5. 간혹 12월 결산법인이 아닌 종목이거나 연간 재무제표임에도 불구하고 분기 재무제표가 들어간 경우가 있습니다. 비교의 통일성을 위해 substr() 함수를 이용해 끝 글자가 12인 열, 즉 12월 결산 데이터만 선택합니다.
      6. +
    +
    print(head(data_fs))
    +
    ##                    2016/12   2017/12   2018/12
+## 매출액           2,018,667 2,395,754 2,437,714
+## 매출원가         1,202,777 1,292,907 1,323,944
+## 매출총이익         815,890 1,102,847 1,113,770
+## 판매비와관리비     523,484   566,397   524,903
+## 인건비              59,763    67,972    64,514
+## 유무형자산상각비    10,018    13,366    14,477
+##                    2019/12
+## 매출액           2,304,009
+## 매출원가         1,472,395
+## 매출총이익         831,613
+## 판매비와관리비     553,928
+## 인건비              64,226
+## 유무형자산상각비    20,408
    +
    sapply(data_fs, typeof)
    +
    ##     2016/12     2017/12     2018/12     2019/12 
+## "character" "character" "character" "character"
    +

    데이터를 확인해보면 연간 기준 재무제표가 정리되었습니다. 문자형 데이터이므로 숫자형으로 변경합니다.

    +
    library(stringr)
+
+data_fs = sapply(data_fs, function(x) {
+  str_replace_all(x, ',', '') %>%
+    as.numeric()
+}) %>%
+  data.frame(., row.names = rownames(data_fs))
+
+print(head(data_fs))
    +
    ##                  X2016.12 X2017.12 X2018.12 X2019.12
+## 매출액            2018667  2395754  2437714  2304009
+## 매출원가          1202777  1292907  1323944  1472395
+## 매출총이익         815890  1102847  1113770   831613
+## 판매비와관리비     523484   566397   524903   553928
+## 인건비              59763    67972    64514    64226
+## 유무형자산상각비    10018    13366    14477    20408
    +
    sapply(data_fs, typeof)
    +
    ## X2016.12 X2017.12 X2018.12 X2019.12 
+## "double" "double" "double" "double"
    +
      +
    1. sapply() 함수를 이용해 각 열에 stringr 패키지의 str_replace_allr() 함수를 적용해 콤마(,)를 제거한 후 as.numeric() 함수를 통해 숫자형 데이터로 변경합니다.
      2. +
    2. data.frame() 함수를 이용해 데이터 프레임 형태로 만들어주며, 행 이름은 기존 내용을 그대로 유지합니다.
      3. +
    +

    정리된 데이터를 출력해보면 문자형이던 데이터가 숫자형으로 변경되었습니다.

    +
    write.csv(data_fs, 'data/KOR_fs/005930_fs.csv')
    +

    data 폴더의 KOR_fs 폴더 내에 티커_fs.csv 이름으로 저장합니다.

    + +
    +

    6.2.2 가치지표 계산하기

    +

    위에서 구한 재무제표 데이터를 이용해 가치지표를 계산할 수 있습니다. 흔히 사용되는 가치지표는 PER, PBR, PCR, PSR이며 분자는 주가, 분모는 재무제표 데이터가 사용됩니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + +
    +표 6.2: 가치지표의 종류 +
    +순서 + +분모 +
    +PER + +Earnings (순이익) +
    +PBR + +Book Value (순자산) +
    +PCR + +Cashflow (영업활동현금흐름) +
    +PSR + +Sales (매출액) +
    +

    위에서 구한 재무제표 항목에서 분모 부분에 해당하는 데이터만 선택해보겠습니다.

    +
    ifelse(dir.exists('data/KOR_value'), FALSE,
+       dir.create('data/KOR_value'))
    +
    ## [1] FALSE
    +
    value_type = c('지배주주순이익',
+               '자본',
+               '영업활동으로인한현금흐름',
+               '매출액')
+
+value_index = data_fs[match(value_type, rownames(data_fs)),
+                      ncol(data_fs)]
+print(value_index)
    +
    ## [1]  215051 2628804  453829 2304009
    +
      +
    1. data 폴더 내에 KOR_value 폴더를 생성합니다.
      2. +
    2. 분모에 해당하는 항목을 저장한 후 match() 함수를 이용해 해당 항목이 위치하는 지점을 찾습니다. ncol() 함수를 이용해 맨 오른쪽, 즉 최근년도 재무제표 데이터를 선택합니다.
      3. +
    +

    다음으로 분자 부분에 해당하는 현재 주가를 수집해야 합니다. 이 역시 Company Guide 접속 화면에서 구할 수 있습니다. 불필요한 부분을 제거한 URL은 다음과 같습니다.

    +

    http://comp.fnguide.com/SVO2/ASP/SVD_main.asp?pGB=1&gicode=A005930

    +

    위의 주소 역시 A 뒤의 6자리 티커만 변경하면 해당 종목의 스냅샷 페이지로 이동하게 됩니다.

    +
    +Company Guide 스냅샷 화면 +

    +그림 2.12: Company Guide 스냅샷 화면 +

    +
    +

    주가추이 부분에 우리가 원하는 현재 주가가 있습니다. 해당 데이터의 Xpath는 다음과 같습니다.

    +
    //*[@id="svdMainChartTxt11"]
    + +

    위에서 구한 주가의 Xpath를 이용해 해당 데이터를 크롤링하겠습니다.

    +
    library(readr)
+
+url = 'http://comp.fnguide.com/SVO2/ASP/SVD_main.asp?pGB=1&gicode=A005930'
+data = GET(url,
+           user_agent('Mozilla/5.0 (Windows NT 10.0; Win64; x64)
+                      AppleWebKit/537.36 (KHTML, like Gecko) Chrome/70.0.3538.77 Safari/537.36'))
+
+price = read_html(data) %>%
+  html_node(xpath = '//*[@id="svdMainChartTxt11"]') %>%
+  html_text() %>%
+  parse_number()
+
+print(price)
    +
    ## [1] 49950
    +
      +
    1. url을 입력한 후, GET() 함수를 이용해 데이터를 불러오며, 역시나 user_agent를 추가해 줍니다.
      2. +
    2. read_html() 함수를 이용해 HTML 데이터를 불러온 후 html_node() 함수에 앞서 구한 Xpath를 입력해 해당 지점의 데이터를 추출합니다.
      3. +
    3. html_text() 함수를 통해 텍스트 데이터만을 추출하며, readr 패키지의 parse_number() 함수를 적용합니다. 해당 함수는 문자형 데이터에서 콤마와 같은 불필요한 문자를 제거한 후 숫자형 데이터로 변경해줍니다.
      4. +
    +

    가치지표를 계산하려면 발행주식수 역시 필요합니다. 예를 들어 PER를 계산하는 방법은 다음과 같습니다.

    +

    \[ PER = Price / EPS = 주가 / 주당순이익\]

    +

    주당순이익은 순이익을 전체 주식수로 나눈 값이므로, 해당 값의 계산하려면 전체 주식수를 구해야 합니다. 전체 주식수 데이터 역시 웹페이지에 있으므로 앞서 주가를 크롤링한 방법과 동일한 방법으로 구할 수 있습니다. 전체 주식수 데이터의 Xpath는 다음과 같습니다.

    +
    //*[@id="svdMainGrid1"]/table/tbody/tr[7]/td[1]
    + +

    이를 이용해 발행주식수 중 보통주를 선택하는 방법은 다음과 같습니다.

    +
    share = read_html(data) %>%
+  html_node(
+    xpath =
+      '//*[@id="svdMainGrid1"]/table/tbody/tr[7]/td[1]') %>%
+  html_text()
+
+print(share)
    +
    ## [1] "5,969,782,550/ 822,886,700"
    +

    read_html() 함수와 html_node() 함수를 이용해, HTML 내에서 Xpath에 해당하는 데이터를 추출합니다. 그 후 html_text() 함수를 통해 텍스트 부분만 추출합니다. 해당 과정을 거치면 보통주/우선주의 형태로 발행주식주가 저장됩니다. 이 중 우리가 원하는 데이터는 / 앞에 있는 보통주 발행주식수입니다.

    +
    share = share %>%
+  strsplit('/') %>%
+  unlist() %>%
+  .[1] %>%
+  parse_number()
+
+print(share)
    +
    ## [1] 5969782550
    +
      +
    1. strsplit() 함수를 통해 /를 기준으로 데이터를 나눕니다. 해당 결과는 리스트 형태로 저장됩니다.
      2. +
    2. unlist() 함수를 통해 리스트를 벡터 형태로 변환합니다.
      3. +
    3. .[1].[1]을 통해 보통주 발행주식수인 첫 번째 데이터를 선택합니다.
      4. +
    4. parse_number() 함수를 통해 문자형 데이터를 숫자형으로 변환합니다.
      5. +
    +

    재무 데이터, 현재 주가, 발행주식수를 이용해 가치지표를 계산해보겠습니다.

    +
    data_value = price / (value_index * 100000000 / share)
+names(data_value) = c('PER', 'PBR', 'PCR', 'PSR')
+data_value[data_value < 0] = NA
+
+print(data_value)
    +
    ##    PER    PBR    PCR    PSR 
+## 13.866  1.134  6.571  1.294
    +

    분자에는 현재 주가를 입력하며, 분모에는 재무 데이터를 보통주 발행주식수로 나눈 값을 입력합니다. 단, 주가는 원 단위, 재무 데이터는 억 원 단위이므로, 둘 사이에 단위를 동일하게 맞춰주기 위해 분모에 억을 곱합니다. 또한 가치지표가 음수인 경우는 NA로 변경해줍니다.

    +

    결과를 확인해보면 4가지 가치지표가 잘 계산되었습니다.14

    +
    write.csv(data_value, 'data/KOR_value/005930_value.csv')
    +

    data 폴더의 KOR_value 폴더 내에 티커_value.csv 이름으로 저장합니다.

    +
    +
    +

    6.2.3 전 종목 재무제표 및 가치지표 다운로드

    +

    위 코드에서 for loop 구문을 이용해 URL 중 6자리 티커에 해당하는 값만 변경해주면 모든 종목의 재무제표를 다운로드하고 이를 바탕으로 가치지표를 계산할 수 있습니다. 해당 코드는 다음과 같습니다.

    +
    library(stringr)
+library(httr)
+library(rvest)
+library(stringr)
+library(readr)
+
+KOR_ticker = read.csv('data/KOR_ticker.csv', row.names = 1)
+KOR_ticker$'종목코드' =
+  str_pad(KOR_ticker$'종목코드', 6,side = c('left'), pad = '0')
+
+ifelse(dir.exists('data/KOR_fs'), FALSE,
+       dir.create('data/KOR_fs'))
+ifelse(dir.exists('data/KOR_value'), FALSE,
+       dir.create('data/KOR_value'))
+
+for(i in 1 : nrow(KOR_ticker) ) {
+  
+  data_fs = c()
+  data_value = c()
+  name = KOR_ticker$'종목코드'[i]
+  
+  # 오류 발생 시 이를 무시하고 다음 루프로 진행
+  tryCatch({
+    
+    Sys.setlocale('LC_ALL', 'English')
+    
+    # url 생성
+    url = paste0(
+      'http://comp.fnguide.com/SVO2/ASP/'
+      ,'SVD_Finance.asp?pGB=1&gicode=A',
+      name)
+    
+    # 이 후 과정은 위와 동일함
+    
+    # 데이터 다운로드 후 테이블 추출
+    data = GET(url,
+               user_agent('Mozilla/5.0 (Windows NT 10.0; Win64; x64)
+                          AppleWebKit/537.36 (KHTML, like Gecko) Chrome/70.0.3538.77 Safari/537.36')) %>%
+      read_html() %>%
+      html_table()
+    
+    Sys.setlocale('LC_ALL', 'Korean')
+    
+    # 3개 재무제표를 하나로 합치기
+    data_IS = data[[1]]
+    data_BS = data[[3]]
+    data_CF = data[[5]]
+    
+    data_IS = data_IS[, 1:(ncol(data_IS)-2)]
+    data_fs = rbind(data_IS, data_BS, data_CF)
+    
+    # 데이터 클랜징
+    data_fs[, 1] = gsub('계산에 참여한 계정 펼치기',
+                        '', data_fs[, 1])
+    data_fs = data_fs[!duplicated(data_fs[, 1]), ]
+    
+    rownames(data_fs) = NULL
+    rownames(data_fs) = data_fs[, 1]
+    data_fs[, 1] = NULL
+    
+    # 12월 재무제표만 선택
+    data_fs =
+      data_fs[, substr(colnames(data_fs), 6,7) == "12"]
+    
+    data_fs = sapply(data_fs, function(x) {
+      str_replace_all(x, ',', '') %>%
+        as.numeric()
+    }) %>%
+      data.frame(., row.names = rownames(data_fs))
+    
+    
+    # 가치지표 분모부분
+    value_type = c('지배주주순이익', 
+                   '자본', 
+                   '영업활동으로인한현금흐름', 
+                   '매출액') 
+    
+    # 해당 재무데이터만 선택
+    value_index = data_fs[match(value_type, rownames(data_fs)),
+                          ncol(data_fs)]
+    
+    # Snapshot 페이지 불러오기
+    url =
+      paste0(
+        'http://comp.fnguide.com/SVO2/ASP/SVD_Main.asp',
+        '?pGB=1&gicode=A',name)
+    data = GET(url,
+               user_agent('Mozilla/5.0 (Windows NT 10.0; Win64; x64)
+                      AppleWebKit/537.36 (KHTML, like Gecko) Chrome/70.0.3538.77 Safari/537.36'))
+    
+    # 현재 주가 크롤링
+    price = read_html(data) %>%
+      html_node(xpath = '//*[@id="svdMainChartTxt11"]') %>%
+      html_text() %>%
+      parse_number()
+    
+    # 보통주 발행장주식수 크롤링
+    share = read_html(data) %>%
+      html_node(
+        xpath =
+        '//*[@id="svdMainGrid1"]/table/tbody/tr[7]/td[1]') %>%
+      html_text() %>%
+      strsplit('/') %>%
+      unlist() %>%
+      .[1] %>%
+      parse_number()
+    
+    # 가치지표 계산
+    data_value = price / (value_index * 100000000/ share)
+    names(data_value) = c('PER', 'PBR', 'PCR', 'PSR')
+    data_value[data_value < 0] = NA
+    
+  }, error = function(e) {
+    
+    # 오류 발생시 해당 종목명을 출력하고 다음 루프로 이동
+    data_fs <<- NA
+    data_value <<- NA
+    warning(paste0("Error in Ticker: ", name))
+  })
+  
+  # 다운로드 받은 파일을 생성한 각각의 폴더 내 csv 파일로 저장
+  
+  # 재무제표 저장
+  write.csv(data_fs, paste0('data/KOR_fs/', name, '_fs.csv'))
+  
+  # 가치지표 저장
+  write.csv(data_value, paste0('data/KOR_value/', name,
+                               '_value.csv'))
+  
+  # 2초간 타임슬립 적용
+  Sys.sleep(2)
+}
    +

    전 종목 주가 데이터를 받는 과정과 동일하게 KOR_ticker.csv 파일을 불러온 후 for loop를 통해 i 값이 변함에 따라 티커를 변경해가며 모든 종목의 재무제표 및 가치지표를 다운로드합니다. tryCatch() 함수를 이용해 오류가 발생하면 NA로 이루어진 빈 데이터를 저장한 후 다음 루프로 넘어가게 됩니다. data/KOR_fs 폴더에는 전 종목의 재무제표 데이터가 저장되고, data/KOR_value 폴더에는 전 종목의 가치지표 데이터가 csv 형태로 저장됩니다.

    + +
    + + +
    +
    +
      +

    1. https://finance.naver.com/item/fchart.nhn?code=005930↩

      2. +

    2. 플래쉬가 차단되어 화면이 나오지 않는 경우, 주소창의 왼쪽 상단에 위치한 자물쇠 버튼을 클릭한 다음, Flash를 허용으로 바꾼 후 새로고침을 누르면 차트가 나오게 됩니다.↩

      3. +

    3. http://comp.fnguide.com/↩

      4. +

    4. 분모에 사용되는 재무데이터의 구체적인 항목과 발행주식수를 계산하는 방법의 차이로 인해 여러 업체에서 제공하는 가치지표와 다소 차이가 발생할 수 있습니다.↩

      5. +
    +
    + + + + + + + + + + + + + + + + + + + + + + + + + diff --git "a/docs/\353\215\260\354\235\264\355\204\260-\353\266\204\354\204\235-\353\260\217-\354\213\234\352\260\201\355\231\224\355\225\230\352\270\260.html" "b/docs/\353\215\260\354\235\264\355\204\260-\353\266\204\354\204\235-\353\260\217-\354\213\234\352\260\201\355\231\224\355\225\230\352\270\260.html" new file mode 100644 index 00000000..8aa6d423 --- /dev/null +++ "b/docs/\353\215\260\354\235\264\355\204\260-\353\266\204\354\204\235-\353\260\217-\354\213\234\352\260\201\355\231\224\355\225\230\352\270\260.html" @@ -0,0 +1,1122 @@ + + + + + + + Chapter 8 데이터 분석 및 시각화하기 | R을 이용한 퀀트 투자 포트폴리오 만들기 + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    + +
    + +
    + +
    +
    + + +
    +
    + +
    +
    +

    Chapter 8 데이터 분석 및 시각화하기

    +

    데이터 수집 및 정리가 끝났다면, 내가 가지고 있는 데이터가 어떠한 특성을 가지고 있는지에 대한 분석 및 시각화 과정, 즉 탐색적 데이터 분석(Exploratory Data Analysis)을 할 필요가 있습니다. 이 과정을 통해 데이터를 더 잘 이해할 수 있으며, 극단치나 결측치 등 데이터가 가지고 있는 잠재적인 문제를 발견하고 이를 어떻게 처리할지 고민할 수 있습니다.

    +

    이 CHAPTER에서는 dplyr 패키지를 이용한 데이터 분석과 ggplot2 패키지를 이용한 데이터 시각화에 대해 알아보겠습니다.

    +
    +

    8.1 종목정보 데이터 분석

    +

    먼저 거래소를 통해 수집한 산업별 현황과 개별지표를 정리한 파일, WICS 기준 섹터 지표를 정리한 파일을 통해 국내 상장종목의 데이터를 분석해보겠습니다.

    + +

    각 파일을 불러온 후 티커에 해당하는 종목코드와 CMP_CD 열을 6자리 숫자로 만들어줍니다.

    +

    이제 dplyr 패키지의 여러 함수들을 이용해 데이터를 분석해보겠습니다. 해당 패키지는 데이터 처리에 특화된 패키지이며, C++로 작성되어 매우 빠른 처리 속도를 자랑합니다. 또한 문법이 SQL과 매우 비슷해 함수의 내용을 직관적으로 이해할 수 있습니다.

    +
    +

    8.1.1 *_join: 데이터 합치기

    +

    두 테이블을 하나로 합치기 위해 *_join() 함수를 이용합니다. 해당 함수는 기존에 살펴본 merge() 함수와 동일하며, 합치는 방법은 그림 8.1과 표 8.1과 같이 크게 네가지 종류가 있습니다.

    +
    +*_ join() 함수의 종류 +

    +그림 8.1: *_ join() 함수의 종류 +

    +
    + + + + + + + + + + + + + + + + + + + + + + + + + + +
    표 8.1: join 함수의 종류
    함수내용
    inner_join()교집합
    full_join()합집합
    left_join()좌측 기준
    right_join()우측 기준
    +

    이 중 거래소 티커 기준으로 데이터를 맞추기 위해 left_join() 함수를 사용해 두 데이터를 합치겠습니다.

    + +
    ##   종목코드           종목명 시장구분 산업분류
+## 1   005930         삼성전자   코스피 전기전자
+## 2   000660       SK하이닉스   코스피 전기전자
+## 3   207940 삼성바이오로직스   코스피   의약품
+## 4   035420            NAVER   코스피 서비스업
+## 5   051910           LG화학   코스피     화학
+## 6   068270         셀트리온   코스피   의약품
+##   현재가.종가. 전일대비 시가총액.원.       일자
+## 1        52100    -2500    3.110e+14 2020-03-11
+## 2        85500    -3600    6.224e+13 2020-03-11
+## 3       484000   -12000    3.202e+13 2020-03-11
+## 4       170000    -2000    2.802e+13 2020-03-11
+## 5       365000    -8500    2.577e+13 2020-03-11
+## 6       175000    -6000    2.246e+13 2020-03-11
+##   관리여부   종가    EPS   PER     BPS  PBR 주당배당금
+## 1        -  52100  6,461  8.06  35,342 1.47       1416
+## 2        -  85500 22,255  3.84  64,348 1.33       1500
+## 3        - 484000  3,387 142.9  62,805 7.71          0
+## 4        - 170000  4,437 38.31  31,795 5.35        314
+## 5        - 365000 19,217 18.99 218,227 1.67       6000
+## 6        - 175000  1,970 88.83  18,879 9.27          0
+##   배당수익률 게시물..일련번호 총카운트 IDX_CD
+## 1       2.72             1518       NA    G45
+## 2       1.75             1471       NA    G45
+## 3       0.00             1650       NA    G35
+## 4       0.18             1591       NA    G45
+## 5       1.64             1603       NA    G15
+## 6       0.00             1611       NA    G35
+##      IDX_NM_KOR ALL_MKT_VAL   MKT_VAL   WGT S_WGT
+## 1       WICS IT   376270891 208452867 55.40 55.40
+## 2       WICS IT   376270891  35232402  9.36 64.76
+## 3 WICS 건강관리    81157991   5053352  6.23 27.04
+## 4       WICS IT   376270891  14452487  3.84 68.60
+## 5     WICS 소재    71815100  15165000 21.12 43.84
+## 6 WICS 건강관리    81157991  16895164 20.82 20.82
+##   CAL_WGT SEC_CD SEC_NM_KOR SEQ TOP60 APT_SHR_CNT
+## 1       1    G45         IT   1     2  4716128215
+## 2       1    G45         IT   2     2   538721750
+## 3       1    G35   건강관리   2    21    16541250
+## 4       1    G45         IT   3     2   130202582
+## 5       1    G15       소재   2     6    45885023
+## 6       1    G35   건강관리   1    21    85980477
    +

    left_join() 함수를 이용해 KOR_ticker와 KOR_sector 데이터를 합쳐줍니다. by 인자는 데이터를 합치는 기준점을 의미하며, x 데이터(KOR_ticker)의 종목코드와 y 데이터(KOR_sector)의 CMP_CD는 같음을, x 데이터의 종목명과 y 데이터의 CMP_KOR는 같음을 정의합니다.

    +
    +
    +

    8.1.2 glimpse(): 데이터 구조 확인하기

    + +
    ## Observations: 2,112
+## Variables: 30
+## $ 종목코드         <chr> "005930", "000660", "20794…
+## $ 종목명           <chr> "삼성전자", "SK하이닉스", "삼성바이오로…
+## $ 시장구분         <chr> "코스피", "코스피", "코스피", "코스피"…
+## $ 산업분류         <chr> "전기전자", "전기전자", "의약품", "서비…
+## $ 현재가.종가.     <int> 52100, 85500, 484000, 17000…
+## $ 전일대비         <int> -2500, -3600, -12000, -200…
+## $ 시가총액.원.     <dbl> 3.110e+14, 6.224e+13, 3.202…
+## $ 일자             <chr> "2020-03-11", "2020-03-1…
+## $ 관리여부         <chr> "-", "-", "-", "-", "-", "…
+## $ 종가             <int> 52100, 85500, 484000, 17…
+## $ EPS              <chr> "6,461", "22,255", "3,…
+## $ PER              <chr> "8.06", "3.84", "142.9…
+## $ BPS              <chr> "35,342", "64,348", "6…
+## $ PBR              <chr> "1.47", "1.33", "7.71"…
+## $ 주당배당금       <int> 1416, 1500, 0, 314, 6000, 0…
+## $ 배당수익률       <dbl> 2.72, 1.75, 0.00, 0.18, 1.6…
+## $ 게시물..일련번호 <int> 1518, 1471, 1650, 1591, 1603,…
+## $ 총카운트         <int> NA, NA, NA, NA, NA, NA, NA…
+## $ IDX_CD           <chr> "G45", "G45", "G35", "…
+## $ IDX_NM_KOR       <chr> "WICS IT", "WICS IT", …
+## $ ALL_MKT_VAL      <int> 376270891, 376270891, …
+## $ MKT_VAL          <int> 208452867, 35232402, 5…
+## $ WGT              <dbl> 55.40, 9.36, 6.23, 3.8…
+## $ S_WGT            <dbl> 55.40, 64.76, 27.04, 6…
+## $ CAL_WGT          <int> 1, 1, 1, 1, 1, 1, 1, 1…
+## $ SEC_CD           <chr> "G45", "G45", "G35", "…
+## $ SEC_NM_KOR       <chr> "IT", "IT", "건강관리", "I…
+## $ SEQ              <int> 1, 2, 2, 3, 2, 1, 1, 4…
+## $ TOP60            <int> 2, 2, 21, 2, 6, 21, 12…
+## $ APT_SHR_CNT      <dbl> 4716128215, 538721750,…
    +

    glimpse() 함수는 데이터 내용, 구조, 형식을 확인하는 함수입니다. 기본 함수인 str()과 그 역할은 비슷하지만, tidy 형태로 결과물이 훨씬 깔끔하게 출력됩니다. 총 관측값 및 열의 개수, 각 열의 이름과 데이터 형식, 앞부분 데이터를 확인할 수 있습니다.

    +
    +
    +

    8.1.3 rename(): 열 이름 바꾸기

    + +
    ##  [1] "종목코드"     "종목명"       "시장구분"    
+##  [4] "산업분류"     "현재가.종가." "전일대비"    
+##  [7] "시가총액.원." "일자"         "관리여부"    
+## [10] "종가"
    + +
    ##  [1] "종목코드"     "종목명"       "시장구분"    
+##  [4] "산업분류"     "현재가.종가." "전일대비"    
+##  [7] "시가총액"     "일자"         "관리여부"    
+## [10] "종가"
    +

    rename() 함수는 열 이름을 바꾸는 함수로서, rename(tbl, new_name, old_name) 형태로 입력합니다. 위의 경우 시가총액.원. 열 이름이 시가총액으로 변경되었습니다.

    +
    +
    +

    8.1.4 distinct(): 고유한 값 확인

    + +
    ## $SEC_NM_KOR
+##  [1] "IT"                 "건강관리"          
+##  [3] "소재"               "경기관련소비재"    
+##  [5] "산업재"             "커뮤니케이션서비스"
+##  [7] "금융"               "유틸리티"          
+##  [9] "필수소비재"         "에너지"            
+## [11] NA
    +

    distinct() 함수는 고유한 값을 반환하며, 기본 함수 중 unique()와 동일한 기능을 합니다. 데이터의 섹터 정보를 확인해보면, WICS 기준 10개 섹터 및 섹터 정보가 없는 종목인 NA 값이 있습니다.

    +
    +
    +

    8.1.5 select(): 원하는 열만 선택

    + +
    ##             종목명
+## 1         삼성전자
+## 2       SK하이닉스
+## 3 삼성바이오로직스
+## 4            NAVER
+## 5           LG화학
+## 6         셀트리온
    + +
    ##             종목명  PBR SEC_NM_KOR
+## 1         삼성전자 1.47         IT
+## 2       SK하이닉스 1.33         IT
+## 3 삼성바이오로직스 7.71   건강관리
+## 4            NAVER 5.35         IT
+## 5           LG화학 1.67       소재
+## 6         셀트리온 9.27   건강관리
    +

    select() 함수는 원하는 열을 선택해주는 함수이며, 원하는 열 이름을 입력하면 됩니다. 하나의 열뿐만 아니라 다수의 열을 입력하면 해당 열들이 선택됩니다.

    + +
    ##   시장구분  시가총액
+## 1   코스피 3.110e+14
+## 2   코스피 6.224e+13
+## 3   코스피 3.202e+13
+## 4   코스피 2.802e+13
+## 5   코스피 2.577e+13
+## 6   코스피 2.246e+13
    + +
    ##     PER  PBR    IDX_NM_KOR SEC_NM_KOR
+## 1  8.06 1.47       WICS IT         IT
+## 2  3.84 1.33       WICS IT         IT
+## 3 142.9 7.71 WICS 건강관리   건강관리
+## 4 38.31 5.35       WICS IT         IT
+## 5 18.99 1.67     WICS 소재       소재
+## 6 88.83 9.27 WICS 건강관리   건강관리
    + +
    ##   현재가.종가.  시가총액   종가
+## 1        52100 3.110e+14  52100
+## 2        85500 6.224e+13  85500
+## 3       484000 3.202e+13 484000
+## 4       170000 2.802e+13 170000
+## 5       365000 2.577e+13 365000
+## 6       175000 2.246e+13 175000
    +

    해당 함수는 다양한 응용 기능도 제공합니다. starts_with()는 특정 문자로 시작하는 열들을 선택하고, ends_with()는 특정 문자로 끝나는 열들을 선택하며, contains()는 특정 문자가 포함되는 열들을 선택합니다.

    +
    +
    +

    8.1.6 mutate(): 열 생성 및 데이터 변형

    + +
    ##             종목명    ROE size
+## 1         삼성전자 0.1824  big
+## 2       SK하이닉스 0.3464  big
+## 3 삼성바이오로직스 0.0540  big
+## 4            NAVER 0.1397  big
+## 5           LG화학 0.0879  big
+## 6         셀트리온 0.1044  big
    +

    mutate() 함수는 원하는 형태로 열을 생성하거나 변형하는 함수입니다. 위 예제에 서는 먼저 PBR과 PER 열을 as.numeric() 함수를 통해 숫자형으로 변경한 후 PBR을 PER로 나눈 값을 ROE 열에 생성합니다. 그 후 round() 함수를 통해 ROE 값을 반올림하며, ifelse() 함수를 통해 시가총액의 중앙값보다 큰 기업은 big, 아닐 경우 small임을 size 열에 저장합니다.

    +

    이 외에도 mutate_*() 계열 함수에는 mutate_all(), mutate_if(), mutate_at() 처럼 각 상황에 맞게 쓸 수 있는 다양한 함수들이 있습니다.

    +
    +
    +

    8.1.7 filter(): 조건을 충족하는 행 선택

    + +
    ##       종목명  PBR
+## 1     현대차 0.41
+## 2   삼성물산 0.97
+## 3 현대모비스 0.60
+## 4   SK텔레콤 0.78
+## 5      POSCO 0.36
+## 6     KB금융 0.41
    + +
    ##         종목명  PBR  PER    ROE
+## 1     SK텔레콤 0.78 4.94 0.1579
+## 2           SK 0.75 4.34 0.1728
+## 3           LG 0.64 6.16 0.1039
+## 4     삼성화재 0.73 7.11 0.1027
+## 5   롯데케미칼 0.50 4.02 0.1244
+## 6 현대글로비스 0.99 9.60 0.1031
    +

    filter() 함수는 조건을 충족하는 부분의 데이터를 반환하는 함수입니다. 첫 번째 예제와 같이 PBR이 1 미만인 단일 조건을 입력할 수도 있으며, 두 번째 예제와 같이 PBR 1 미만, PER 20 미만, ROE 0.1 초과 등 복수 조건을 입력할 수도 있습니다.

    +
    +
    +

    8.1.8 summarize(): 요약 통곗값 계산

    + +
    ##   PBR_max PBR_min
+## 1    95.2    0.11
    +

    summarize() 혹은 summarise() 함수는 원하는 요약 통곗값을 계산합니다. PBR_max는 PBR 열에서 최댓값을, PBR_min은 최솟값을 계산해줍니다.

    +
    +
    +

    8.1.9 arrange(): 데이터 정렬

    + +
    ##    PBR
+## 1 0.11
+## 2 0.12
+## 3 0.13
+## 4 0.13
+## 5 0.14
    + +
    ##      ROE
+## 1 2.3155
+## 2 1.3182
+## 3 0.9538
+## 4 0.7191
+## 5 0.5765
    +

    arrange() 함수는 선택한 열을 기준으로 데이터를 정렬해주며, 오름차순으로 정렬합니다. 내림차순으로 데이터를 정렬하려면 arrange() 내에 desc() 함수를 추가로 입력해주면 됩니다.

    +
    +
    +

    8.1.10 row_number(): 순위 계산

    + +
    ##           종목명  PBR PBR_rank
+## 1       한화생명 0.11        1
+## 2 지스마트글로벌 0.12        2
+## 3     세아홀딩스 0.13        3
+## 4         휴스틸 0.13        4
+## 5   세아제강지주 0.14        5
    + +
    ##           종목명    ROE PBR_rank
+## 1   신테카바이오 2.3155        1
+## 2           효성 1.3182        2
+## 3 바른손이앤에이 0.9538        3
+## 4        THE E&M 0.7191        4
+## 5         케이씨 0.5765        5
    +

    row_number() 함수는 선택한 열의 순위를 구해줍니다. 기본적으로 오름차순으로 순위를 구하며, 내림차순으로 순위를 구하려면 desc() 함수를 추가해주면 됩니다.

    +

    순위를 구하는 함수는 이 외에도 min_rank(), dense_rank(), percent_rank()가 있습니다.

    +
    +
    +

    8.1.11 ntile(): 분위수 계산

    + +
    ##    PBR PBR_tile
+## 1 1.47        4
+## 2 1.33        4
+## 3 7.71        5
+## 4 5.35        5
+## 5 1.67        4
+## 6 9.27        5
    +

    ntile() 함수는 분위수를 계산해주며, n 인자를 통해 몇 분위로 나눌지 선택할 수 있습니다. 해당 함수 역시 오름차순으로 분위수를 나눕니다.

    +
    +
    +

    8.1.12 group_by(): 그룹별로 데이터를 묶기

    + +
    ## # A tibble: 11 x 2
+##    SEC_NM_KOR         `n()`
+##    <chr>              <int>
+##  1 IT                   572
+##  2 건강관리             227
+##  3 경기관련소비재       391
+##  4 금융                  78
+##  5 산업재               332
+##  6 소재                 217
+##  7 에너지                23
+##  8 유틸리티              19
+##  9 커뮤니케이션서비스     7
+## 10 필수소비재            96
+## 11 <NA>                 150
    +

    group_by() 함수는 선택한 열 중 동일한 데이터를 기준으로 데이터를 묶어줍니다. 위 예제에서는 섹터를 나타내는 SEC_NM_KOR 기준으로 데이터를 묶었으며, n() 함수를 통해 해당 그룹 내 데이터의 개수를 구할 수 있습니다.

    + +
    ## # A tibble: 11 x 2
+##    SEC_NM_KOR         PBR_median
+##    <chr>                   <dbl>
+##  1 유틸리티                0.42 
+##  2 금융                    0.580
+##  3 소재                    0.65 
+##  4 산업재                  0.68 
+##  5 필수소비재              0.785
+##  6 경기관련소비재          0.8  
+##  7 에너지                  0.81 
+##  8 커뮤니케이션서비스      0.82 
+##  9 IT                      1.26 
+## 10 건강관리                2.11 
+## 11 <NA>                    2.35
    +

    위 예제는 섹터를 기준으로 데이터를 묶은 후 summarize()를 통해 각 섹터에 속하는 종목의 PBR 중앙값을 구한 후 정렬했습니다.

    + +
    ## # A tibble: 22 x 3
+## # Groups:   시장구분 [2]
+##    시장구분 SEC_NM_KOR         PBR_median
+##    <chr>    <chr>                   <dbl>
+##  1 코스피   유틸리티                0.36 
+##  2 코스피   금융                    0.42 
+##  3 코스피   에너지                  0.52 
+##  4 코스피   소재                    0.555
+##  5 코스피   산업재                  0.56 
+##  6 코스피   경기관련소비재          0.61 
+##  7 코스피   필수소비재              0.64 
+##  8 코스닥   유틸리티                0.75 
+##  9 코스닥   소재                    0.8  
+## 10 코스피   커뮤니케이션서비스      0.8  
+## # … with 12 more rows
    +

    위 예제는 시장과 섹터를 기준으로 데이터를 그룹화한 후 각 그룹별 PBR 중앙값을 구했습니다. 이처럼 그룹은 하나만이 아닌 원하는 만큼 나눌 수 있습니다.

    +
    +
    +
    +

    8.2 종목정보 시각화

    +

    R에서 기본적으로 제공하는 plot() 함수를 이용해도 시각화가 충분히 가능합니다. 그러나 데이터 과학자들에게 가장 많이 사랑받는 패키지 중 하나인 ggplot2 패키지의 ggplot() 함수를 사용하면 그림을 훨씬 아름답게 표현할 수 있으며 다양한 기능들을 매우 쉽게 사용할 수도 있습니다.

    +

    ggplot() 함수는 플러스(+) 기호를 사용한다는 점과 문법이 다소 어색하다는 점 때문에 처음에 배우기가 쉽지는 않습니다. 그러나 해당 패키지의 근본이 되는 철학인 The Grammar of Graphics를 이해하고 조금만 연습해본다면, 충분히 손쉽게 사용이 가능합니다.

    +
    +The Grammar of Graphics +

    +그림 4.4: The Grammar of Graphics +

    +
    +
    +

    8.2.1 geom_point(): 산점도 나타내기

    + +

    +
      +
    1. ggplot() 함수 내에 사용될 데이터인 data_market을 입력합니다. aes 인자 내부에 x축은 ROE 열을 사용하고, y축은 PBR 열을 사용하도록 정의합니다.
      2. +
    2. geom_point() 함수를 통해 산점도 그래프를 그려줍니다. 원하는 그림이 그려지기는 했으나, ROE와 PBR에 극단치 데이터가 있어 둘 사이에 관계가 잘 보이지 않습니다.
      3. +
    + +

    +

    이번에는 극단치 효과를 제거하기 위해 coord_cartesian() 함수 내에 xlim과 ylim, 즉 x축과 y축의 범위를 직접 지정해줍니다. 극단치가 제거되어 데이터를 한눈에 확인할 수 있습니다.

    + +

    +
      +
    1. ggplot() 함수 내부 aes 인자에 color와 shape를 지정해주면, 해당 그룹별로 모양과 색이 나타납니다. 코스피와 코스닥 종목들에 해당하는 데이터의 색과 점 모양을 다르게 표시할 수 있습니다.
      2. +
    2. geom_smooth() 함수를 통해 평활선을 추가할 수도 있으며, 방법으로 lm(linear model)을 지정할 경우 선형회귀선을 그려주게 됩니다. 이 외에도 glm, gam, loess 등의 다양한 회귀선을 그려줄 수 있습니다.
      3. +
    +
    +
    +

    8.2.2 geom_histogram(): 히스토그램 나타내기

    + +

    +

    geom_histogram() 함수는 히스토그램을 나타내주며, binwidth 인자를 통해 막대의 너비를 선택해줄 수 있습니다. 국내 종목들의 PBR 데이터는 왼쪽에 쏠려 있고 오른쪽으로 꼬리가 긴 분포를 가지고 있습니다.

    + +

    +

    PBR 히스토그램을 좀 더 자세하게 나타내보겠습니다.

    +
      +
    1. geom_histogram() 함수 내에 aes(y = ..density..)를 추가해 밀도함수로 바꿉니다.
      2. +
    2. geom_density() 함수를 추가해 밀도곡선을 그려줍니다.
      3. +
    3. geom_vline() 함수는 세로선을 그려주며, xintercept 즉 x축으로 PBR의 중앙값을 선택합니다.
      4. +
    4. geom_text() 함수는 그림 내에 글자를 표현해주며, label 인자에 원하는 글자를 입력해준 후 글자가 표현될 x축, y축, 색상, 사이즈 등을 선택할 수 있습니다.
      5. +
    +
    +
    +

    8.2.3 geom_boxplot(): 박스 플롯 나타내기

    + +

    +

    박스 플롯 역시 데이터의 분포와 이상치를 확인하기 좋은 그림이며, geom_boxplot() 함수를 통해 나타낼 수 있습니다.

    +
      +
    1. x축 데이터로는 섹터 정보, y축 데이터로는 PBR을 선택합니다.
      2. +
    2. geom_boxplot()을 통해 박스 플롯을 그려줍니다.
      3. +
    3. coord_flip() 함수는 x축과 y축을 뒤집어 표현해주며 x축에 PBR, y축에 섹터 정보가 나타나게 됩니다.
      4. +
    +

    결과를 살펴보면 유틸리티나 금융 섹터는 PBR이 잘 모여 있는 반면, IT나 건강관리 섹터 등은 매우 극단적인 PBR을 가지고 있는 종목이 있습니다.

    +
    +
    +

    8.2.4 dplyr과 ggplot을 연결하여 사용하기

    + +

    +

    앞에서 배운 데이터 분석과 시각화를 동시에 연결해 사용할 수도 있습니다.

    +
      +
    1. 데이터 분석의 단계로 filter()를 통해 섹터가 NA가 아닌 종목을 선택합니다.
      2. +
    2. group_by()를 통해 섹터별 그룹을 묶습니다.
      3. +
    3. summarize()를 통해 ROE와 PBR의 중앙값을 계산해줍니다. 해당 과정을 거치면 다음의 결과가 계산됩니다.
      4. +
    +
    ## # A tibble: 10 x 3
+##    SEC_NM_KOR         ROE_sector PBR_sector
+##    <chr>                   <dbl>      <dbl>
+##  1 IT                     0.0953      1.26 
+##  2 건강관리               0.0704      2.11 
+##  3 경기관련소비재         0.0632      0.8  
+##  4 금융                   0.0897      0.580
+##  5 산업재                 0.069       0.68 
+##  6 소재                   0.061       0.65 
+##  7 에너지                 0.0613      0.81 
+##  8 유틸리티               0.0694      0.42 
+##  9 커뮤니케이션서비스     0.137       0.82 
+## 10 필수소비재             0.0696      0.785
    +

    해당 결과를 파이프 오퍼레이터(%>%)로 이을 경우 그대로 시각화가 가능하며, ggplot() 함수 내에 데이터를 입력하지 않아도 됩니다. +4. x축과 y축을 설정한 후 색상과 라벨을 섹터로 지정해주면 각 섹터별로 색상이 다른 산점도가 그려집니다. +5. geom_text() 함수를 통해 앞에서 라벨로 지정한 섹터 정보들을 출력해줍니다. +6. theme() 함수를 통해 다양한 테마를 지정합니다. legend.position 인자로 범례를 하단에 배치했으며, legend.title 인자로 범례의 제목을 삭제했습니다.

    +
    +
    +

    8.2.5 geom_bar(): 막대 그래프 나타내기

    + +

    +

    geom_bar()는 막대 그래프를 그려주는 함수입니다.

    +
      +
    1. group_by()를 통해 섹터별 그룹을 묶어줍니다.
      2. +
    2. summarize() 함수 내부에 n()을 통해 각 그룹별 데이터 개수를 구합니다.
      3. +
    3. ggplot() 함수에서 x축에는 SEC_NM_KOR, y축에는 n을 지정해줍니다.
      4. +
    4. geom_bar()를 통해 막대 그래프를 그려줍니다. y축에 해당하는 n 데이터를 그대로 사용하기 위해서는 stat 인자를 identity로 지정해주어야 합니다. theme_*() 함수를 통해 배경 테마를 바꿀 수도 있습니다.
      5. +
    +

    한편 위 그래프는 데이터 개수에 따라 순서대로 막대가 정렬되지 않아 보기에 좋은 형태는 아닙니다. 이를 반영해 더욱 보기 좋은 그래프로 나타내보겠습니다.

    + +

    +
      +
    1. filter() 함수를 통해 NA 종목은 삭제해준 후 섹터별 종목 개수를 구해줍니다.
      2. +
    2. ggplot()의 x축에 reorder() 함수를 적용해 SEC_NM_KOR 변수를 n 순서대로 정렬해줍니다.
      3. +
    3. geom_bar()를 통해 막대 그래프를 그려준 후 geom_text()를 통해 라벨에 해당하는 종목 개수를 출력합니다.
      4. +
    4. xlab()과 ylab()에 NULL을 입력해 라벨을 삭제합니다.
      5. +
    5. coord_flip() 함수를 통해 x축과 y축을 뒤집어줍니다.
      6. +
    6. scale_y_continuous() 함수를 통해 그림의 간격을 약간 넓혀줍니다.
      7. +
    7. theme_classic()으로 테마를 변경해줍니다.
      8. +
    +

    결과를 보면 종목수가 많은 섹터부터 순서대로 정렬되어 보기도 쉬우며, 종목수도 텍스트로 표현되어 한눈에 확인할 수 있습니다.

    +

    이처럼 데이터 시각화를 통해 정보의 분포나 특성을 한눈에 확인할 수 있으며, ggplot()을 이용하면 복잡한 형태의 그림도 매우 간단하고 아름답게 표현할 수 있습니다.

    +
    +
    +
    +

    8.3 주가 및 수익률 시각화

    +

    주가 혹은 수익률을 그리는 것 역시 매우 중요합니다. R의 기본 함수로도 주가나 수익률을 나타낼 수 있지만, 패키지를 사용하면 더욱 보기 좋은 그래프를 그릴 수 있습니다. 또한 최근에 나온 여러 패키지들을 이용하면 매우 손쉽게 인터랙티브 그래프를 구현할 수도 있습니다.

    +
    +

    8.3.1 주가 그래프 나타내기

    + +

    getSymbols() 함수를 이용해 미국 S&P 500 지수를 추종하는 ETF인 SPY의 데이터를 다운로드한 후 Cl() 함수를 이용해 종가에 해당하는 데이터만 추출합니다. 이제 해당 가격 및 수익률을 바탕으로 그래프를 그려보겠습니다.

    + +

    +

    getSymbols() 함수는 데이터를 xts 형식으로 다운로드합니다. R에서는 데이터가 xts 형식일 경우 기본 함수인 plot()으로 그래프를 그려도 x축에 시간을 나타내고 오른쪽 상단에 기간을 표시합니다. 그러나 완벽히 깔끔한 형태의 그래프라고 보기에 어려운 면이 있습니다.

    + +

    +

    ggplot()을 이용하면 기본 plot()보다 한결 깔끔해지며, 패키지 내의 다양한 함수를 이용해 그래프를 꾸밀 수도 있습니다.

    +
    +
    +

    8.3.2 인터랙티브 그래프 나타내기

    + +
    + +

    dygraphs 패키지의 dygraph() 함수를 이용하면 사용자의 움직임에 따라 반응하는 그래프를 그릴 수 있습니다. 해당 패키지는 JavaScript를 이용해 인터랙티브한 그래프를 구현합니다. 그래프 위에 마우스 커서를 올리면 날짜 및 가격이 표시되기도 하며, 하단의 셀렉터를 이용해 원하는 기간의 수익률을 선택할 수도 있습니다.

    + +
    + +

    highcharter 패키지의 highchart() 함수 역시 이와 비슷하게 인터랙티브 그래프를 생성해줍니다. 왼쪽 상단의 기간을 클릭하면 해당 기간의 수익률만 확인할 수 있으며, 오른쪽 상단에 기간을 직접 입력할 수도 있습니다.

    + +
    + +

    plotly 패키지는 R뿐만 아니라 Python, MATLAB, Julia 등 여러 프로그래밍 언어에 사용될 수 있는 그래픽 패키지로서 최근에 많은 사랑을 받고 있습니다. R에서는 단순히 ggplot()을 이용해 나타낸 그림에 ggplotly() 함수를 추가하는 것만으로 인터랙티브한 그래프를 만들어줍니다.

    +

    또한 해당 패키지는 최근 샤이니에서도 많이 사용되고 있습니다. 따라서 샤이니를 이용한 웹페이지 제작을 생각하고 있는 분이라면, 원래의 함수 실행 방법도 알아두는 것이 좋습니다.

    + +

    plot_ly() 함수 내부에 x축과 y축을 설정해주며, 변수명 앞에 물결표(~)를 붙여줍니다. 그 후 add_lines() 함수를 추가하면 선 그래프를 표시해줍니다. ggplot() 함수는 플러스 기호(+)를 통해 각 레이어를 연결해주었지만, plot_ly() 함수는 파이프 오퍼레이터(%>%)를 통해 연결할 수 있다는 장점이 있습니다.

    +
    +
    +

    8.3.3 연도별 수익률 나타내기

    +

    주가 그래프 외에 연도별 수익률을 그리는 것도 중요합니다. ggplot()을 통해 연도별 수익률을 막대 그래프로 나타내는 방법을 살펴보겠습니다.

    + +

    +
      +
    1. apply.yearly() 함수를 이용해 연도별 수익률을 계산한 뒤 반올림합니다.
      2. +
    2. fortify.zoo() 함수를 통해 인덱스에 있는 시간 데이터를 Index 열로 이동합니다.
      3. +
    3. mutate() 함수 내에 substring() 함수를 통해 Index의 1번째부터 4번째 글자, 즉 연도에 해당하는 부분을 뽑아낸 후 숫자 형태로 저장합니다.
      4. +
    4. ggplot() 함수를 이용해 x축에는 연도가 저장된 Index, y축에는 수익률이 저장된 SPY.Close를 입력합니다.
      5. +
    5. geom_bar() 함수를 통해 막대 그래프를 그려줍니다.
      6. +
    6. scale_x_continuous() 함수를 통해 x축에 모든 연도가 출력되도록 합니다.
      7. +
    7. geom_text()를 통해 막대 그래프에 연도별 수익률이 표시되도록 합니다. vjust() 내에 ifelse() 함수를 사용해 수익률이 0보다 크면 위쪽에 표시하고, 0보다 작으면 아래쪽에 표시되도록 합니다.
      8. +
    +

    해당 과정을 거치면 막대 그래프와 텍스트를 통해 연도별 수익률을 한눈에 확인할 수 있게 됩니다.

    + +
    +
    +
    +
    + +
    +
    +
    + + +
    +
    + + + + + + + + + + + + + + + + diff --git "a/docs/\353\215\260\354\235\264\355\204\260-\354\240\225\353\246\254\355\225\230\352\270\260-1.html" "b/docs/\353\215\260\354\235\264\355\204\260-\354\240\225\353\246\254\355\225\230\352\270\260-1.html" new file mode 100644 index 00000000..8b3addff --- /dev/null +++ "b/docs/\353\215\260\354\235\264\355\204\260-\354\240\225\353\246\254\355\225\230\352\270\260-1.html" @@ -0,0 +1,714 @@ + + + + + + + Chapter 7 데이터 정리하기 | R을 이용한 퀀트 투자 포트폴리오 만들기 + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    + +
    + +
    + +
    +
    + + +
    +
    + +
    +
    +

    Chapter 7 데이터 정리하기

    +

    앞 CHAPTER에서는 API와 크롤링을 통해 주가, 재무제표, 가치지표를 수집하는 방법을 배웠습니다. 이번 CHAPTER에서는 각각 csv 파일로 저장된 데이터들을 하나로 합친 후 저장하는 과정을 살펴보겠습니다.

    +
    +

    7.1 주가 정리하기

    +

    주가는 data/KOR_price 폴더 내에 티커_price.csv 파일로 저장되어 있습니다. 해당 파일들을 불러온 후 데이터를 묶는 작업을 통해 하나의 파일로 합치는 방법을 알아보겠습니다.

    + + +
    ##            X X005930 X000660 X207940 X035420
+## 1 2018-03-05   45200   78300  465500  156021
+## 2 2018-03-06   47020   82400  449000  159426
+## 3 2018-03-07   48620   82700  448000  159226
+## 4 2018-03-08   49200   83500  451000  160027
+## 5 2018-03-09   49740   83300  455000  160628
+## 6 2018-03-12   49740   84900  458500  161429
    + +
    ##              X X005930 X000660 X207940 X035420
+## 494 2020-03-06   56500   92600  491000  179500
+## 495 2020-03-09   54200   86900  494000  168000
+## 496 2020-03-10   54600   89100  496000  172000
+## 497 2020-03-11   52100   85500  484000  170000
+## 498 2020-03-12   50800   82800  483000  166500
+## 499 2020-03-13   49950   82500  456500  166000
    +
      +
    1. 티커가 저장된 csv 파일을 불러온 후 티커를 6자리로 맞춰줍니다.
      2. +
    2. 빈 리스트인 price_list를 생성합니다.
      3. +
    3. for loop 구문을 이용해 종목별 가격 데이터를 불러온 후 as.xts()를 통해 시계열 형태로 데이터를 변경하고 리스트에 저장합니다.
      4. +
    4. do.call() 함수를 통해 리스트를 열 형태로 묶습니다.
      5. +
    5. 간혹 결측치가 발생할 수 있으므로, na.locf() 함수를 통해 결측치에는 전일 데이터를 사용합니다.
      6. +
    6. 행 이름을 각 종목의 티커로 변경합니다.
      7. +
    +

    해당 작업을 통해 개별 csv 파일로 흩어져 있던 가격 데이터가 하나의 데이터로 묶이게 됩니다.

    + +

    마지막으로 해당 데이터를 data 폴더에 KOR_price.csv 파일로 저장합니다. 시계열 형태 그대로 저장하면 인덱스가 삭제되므로 데이터 프레임 형태로 변경한 후 저장해야 합니다.

    +
    +
    +

    7.2 재무제표 정리하기

    +

    재무제표는 data/KOR_fs 폴더 내 티커_fs.csv 파일로 저장되어 있습니다. 주가는 하나의 열로 이루어져 있어 데이터를 정리하는 것이 간단했지만, 재무제표는 각 종목별 재무 항목이 모두 달라 정리하기 번거롭습니다.

    + +

    위와 동일하게 티커 데이터를 읽어옵니다. 이를 바탕으로 종목별 재무제표 데이터를 읽어온 후 리스트에 저장합니다.

    + +
    ## [1] 237
    + +
    ## [1] "매출액"           "매출원가"        
+## [3] "매출총이익"       "판매비와관리비"  
+## [5] "인건비"           "유무형자산상각비"
    +

    다음으로 재무제표 항목의 기준을 정해줄 필요가 있습니다. 재무제표 작성 항목은 각 업종별로 상이하므로, 이를 모두 고려하면 지나치게 데이터가 커지게 됩니다. 또한 퀀트 투자에는 일반적이고 공통적인 항목을 주로 사용하므로 대표적인 재무 항목을 정해 이를 기준으로 데이터를 정리해도 충분합니다.

    +

    따라서 기준점으로 첫 번째 리스트, 즉 삼성전자의 재무 항목을 선택하며, 총 237개 재무 항목이 있습니다. 해당 기준을 바탕으로 재무제표 데이터를 정리하며, 전체 항목에 대한 정리 이전에 간단한 예시로 첫 번째 항목인 매출액 기준 데이터 정리를 살펴보겠습니다.

    + +
    ##   X2016.12 X2017.12 X2018.12 X2019.12 NA.
+## 1  2018667  2395754  2437714  2304009  NA
+## 2   171980   301094   404451   269907  NA
+## 3     2946     4646     5358     7016  NA
+## 4    40226    46785    55869    65934  NA
+## 5   206593   256980   281830   286250  NA
+## 6     6706     9491     9821       NA  NA
    +

    먼저 lapply() 함수를 이용해 모든 재무 데이터가 들어 있는 data_fs 데이터를 대상으로 함수를 적용합니다. %in% 함수를 통해 만일 매출액이라는 항목이 행 이름에 있으면 해당 부분의 데이터를 select_fs 리스트에 저장하고, 해당 항목이 없는 경우 NA로 이루어진 데이터 프레임을 저장합니다.

    +

    그 후, dplyr 패키지의 bind_rows() 함수를 이용해 리스트 내 데이터들을 행으로 묶어줍니다. rbind()에서는 리스트 형태를 테이블로 묶으려면 모든 데이터의 열 개수가 동일해야 하는 반면, bind_rows()에서는 열 개수가 다를 경우 나머지 부분을 NA로 처리해 합쳐주는 장점이 있습니다.

    +

    합쳐진 데이터를 살펴보면, 먼저 열 이름이 . 혹은 NA.인 부분이 있습니다. 이는 매출액 항목이 없는 종목의 경우 NA 데이터 프레임을 저장해 생긴 결과입니다. 또한 연도가 순서대로 저장되지 않은 경우가 있습니다. 이 두 가지를 고려해 데이터를 클렌징합니다.

    + +
    ##        X2016.12 X2017.12 X2018.12 X2019.12
+## 5930    2018667  2395754  2437714  2304009
+## 660      171980   301094   404451   269907
+## 207940     2946     4646     5358     7016
+## 35420     40226    46785    55869    65934
+## 51910    206593   256980   281830   286250
+## 68270      6706     9491     9821       NA
    +
      +
    1. !와 %in% 함수를 이용해, 열 이름에 . 혹은 NA.가 들어가지 않은 열만 선택합니다.
      2. +
    2. order() 함수를 이용해 열 이름의 연도별 순서를 구한 후 이를 바탕으로 열을 다시 정리합니다.
      3. +
    3. 행 이름을 티커들로 변경합니다.
      4. +
    +

    해당 과정을 통해 전 종목의 매출액 데이터가 연도별로 정리되었습니다. for loop 구문을 이용해 모든 재무 항목에 대한 데이터를 정리하는 방법은 다음과 같습니다.

    + +

    위 과정을 거치면 fs_list에 총 237리스트가 생성됩니다. 각 리스트에는 해당 재무 항목에 대한 전 종목의 연도별 데이터가 정리되어 있습니다.

    + +

    마지막으로 해당 데이터를 data 폴더 내에 저장합니다. 리스트 형태 그대로 저장하기 위해 saveRDS() 함수를 이용해 KOR_fs.Rds 파일로 저장합니다.

    +

    Rds 형식은 파일을 더블 클릭한 후 연결 프로그램을 R Studio로 설정해 파일을 불러올 수 있습니다. 혹은 readRDS() 함수를 이용해 파일을 읽어올 수도 있습니다.

    +
    +
    +

    7.3 가치지표 정리하기

    +

    가치지표는 data/KOR_value 폴더 내 티커_value.csv 파일로 저장되어 있습니다. 재무제표를 정리하는 방법과 거의 동일합니다.

    + +

    먼저 티커에 해당하는 파일을 불러온 후 for loop 구문을 통해 가치지표 데이터를 data_value 리스트에 저장합니다. 단, csv 내에 데이터가 5.1와 같이 행의 형태로 저장되어 있으므로, t() 함수를 이용해 열의 형태로 바꿔주며, 데이터 프레임 형태로 저장합니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + +
    표 5.1: 가치지표의 저장 예시
    valuex
    PERNumber 1
    PBRNumber 2
    PCRNumber 3
    PSRNumber 4
    + +
    ##     PER   PBR      PCR     PSR X1
+## 1 13.87 1.134    6.571  1.2942 NA
+## 2 29.83 1.253    9.264  2.2252 NA
+## 3    NA 6.936 2961.208 43.0506 NA
+## 4 46.76 4.193   20.097  4.1356 NA
+## 5 76.70 1.383    7.701  0.8397 NA
+## 6 83.59 8.312   57.271 22.2819 NA
    +

    bind_rows() 함수를 이용하여 리스트 내 데이터들을 행으로 묶어준 후 데이터를 확인해보면 PER, PBR, PCR, PSR 열 외에 불필요한 NA로 이루어진 열이 존재합니다. 해당 열을 삭제한 후 정리 작업을 하겠습니다.

    + +
    ##          PER   PBR      PCR     PSR
+## 005930 13.87 1.134    6.571  1.2942
+## 000660 29.83 1.253    9.264  2.2252
+## 207940    NA 6.936 2961.208 43.0506
+## 035420 46.76 4.193   20.097  4.1356
+## 051910 76.70 1.383    7.701  0.8397
+## 068270 83.59 8.312   57.271 22.2819
    + +
      +
    1. 열 이름이 가치지표에 해당하는 부분만 선택합니다.
      2. +
    2. 일부 종목은 재무 데이터가 0으로 표기되어 가치지표가 Inf로 계산되는 경우가 있습니다. mutate_all() 내에 na_if() 함수를 이용해 Inf 데이터를 NA로 변경합니다.
      3. +
    3. 행 이름을 티커들로 변경합니다.
      4. +
    4. data 폴더 내에 KOR_value.csv 파일로 저장합니다.
      5. +
    + +
    +
    +
    + +
    +
    +
    + + +
    +
    + + + + + + + + + + + + + + + + diff --git "a/docs/\353\215\260\354\235\264\355\204\260-\354\240\225\353\246\254\355\225\230\352\270\260.html" "b/docs/\353\215\260\354\235\264\355\204\260-\354\240\225\353\246\254\355\225\230\352\270\260.html" new file mode 100644 index 00000000..ed9a995c --- /dev/null +++ "b/docs/\353\215\260\354\235\264\355\204\260-\354\240\225\353\246\254\355\225\230\352\270\260.html" @@ -0,0 +1,714 @@ + + + + + + + Chapter 5 데이터 정리하기 | R을 이용한 퀀트 투자 포트폴리오 만들기 + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    + +
    + +
    + +
    +
    + + +
    +
    + +
    +
    +

    Chapter 5 데이터 정리하기

    +

    앞 CHAPTER에서는 API와 크롤링을 통해 주가, 재무제표, 가치지표를 수집하는 방법을 배웠습니다. 이번 CHAPTER에서는 각각 csv 파일로 저장된 데이터들을 하나로 합친 후 저장하는 과정을 살펴보겠습니다.

    +
    +

    5.1 주가 정리하기

    +

    주가는 data/KOR_price 폴더 내에 티커_price.csv 파일로 저장되어 있습니다. 해당 파일들을 불러온 후 데이터를 묶는 작업을 통해 하나의 파일로 합치는 방법을 알아보겠습니다.

    + + +
    ##            X005930 X000660 X207940 X035420 X051910
+## 2018-03-05   45200   78300  465500  156021  375000
+## 2018-03-06   47020   82400  449000  159426  387500
+## 2018-03-07   48620   82700  448000  159226  385000
+## 2018-03-08   49200   83500  451000  160027  387000
+## 2018-03-09   49740   83300  455000  160628  406500
+## 2018-03-12   49740   84900  458500  161429  410500
    + +
    ##            X005930 X000660 X207940 X035420 X051910
+## 2020-03-06   56500   92600  491000  179500  400000
+## 2020-03-09   54200   86900  494000  168000  374000
+## 2020-03-10   54600   89100  496000  172000  373500
+## 2020-03-11   52100   85500  484000  170000  365000
+## 2020-03-12   50800   82800  483000  166500  341500
+## 2020-03-13   49950   82500  456500  166000  340500
    +
      +
    1. 티커가 저장된 csv 파일을 불러온 후 티커를 6자리로 맞춰줍니다.
      2. +
    2. 빈 리스트인 price_list를 생성합니다.
      3. +
    3. for loop 구문을 이용해 종목별 가격 데이터를 불러온 후 as.xts()를 통해 시계열 형태로 데이터를 변경하고 리스트에 저장합니다.
      4. +
    4. do.call() 함수를 통해 리스트를 열 형태로 묶습니다.
      5. +
    5. 간혹 결측치가 발생할 수 있으므로, na.locf() 함수를 통해 결측치에는 전일 데이터를 사용합니다.
      6. +
    6. 행 이름을 각 종목의 티커로 변경합니다.
      7. +
    +

    해당 작업을 통해 개별 csv 파일로 흩어져 있던 가격 데이터가 하나의 데이터로 묶이게 됩니다.

    + +

    마지막으로 해당 데이터를 data 폴더에 KOR_price.csv 파일로 저장합니다. 시계열 형태 그대로 저장하면 인덱스가 삭제되므로 데이터 프레임 형태로 변경한 후 저장해야 합니다.

    +
    +
    +

    5.2 재무제표 정리하기

    +

    재무제표는 data/KOR_fs 폴더 내 티커_fs.csv 파일로 저장되어 있습니다. 주가는 하나의 열로 이루어져 있어 데이터를 정리하는 것이 간단했지만, 재무제표는 각 종목별 재무 항목이 모두 달라 정리하기 번거롭습니다.

    + +

    위와 동일하게 티커 데이터를 읽어옵니다. 이를 바탕으로 종목별 재무제표 데이터를 읽어온 후 리스트에 저장합니다.

    + +
    ## [1] 237
    + +
    ## [1] "매출액"           "매출원가"        
+## [3] "매출총이익"       "판매비와관리비"  
+## [5] "인건비"           "유무형자산상각비"
    +

    다음으로 재무제표 항목의 기준을 정해줄 필요가 있습니다. 재무제표 작성 항목은 각 업종별로 상이하므로, 이를 모두 고려하면 지나치게 데이터가 커지게 됩니다. 또한 퀀트 투자에는 일반적이고 공통적인 항목을 주로 사용하므로 대표적인 재무 항목을 정해 이를 기준으로 데이터를 정리해도 충분합니다.

    +

    따라서 기준점으로 첫 번째 리스트, 즉 삼성전자의 재무 항목을 선택하며, 총 237개 재무 항목이 있습니다. 해당 기준을 바탕으로 재무제표 데이터를 정리하며, 전체 항목에 대한 정리 이전에 간단한 예시로 첫 번째 항목인 매출액 기준 데이터 정리를 살펴보겠습니다.

    + +
    ##   X2016.12 X2017.12 X2018.12 X2019.12 NA.
+## 1  2018667  2395754  2437714  2304009  NA
+## 2   171980   301094   404451   269907  NA
+## 3     2946     4646     5358     7016  NA
+## 4    40226    46785    55869    65934  NA
+## 5   206593   256980   281830   286250  NA
+## 6     6706     9491     9821       NA  NA
    +

    먼저 lapply() 함수를 이용해 모든 재무 데이터가 들어 있는 data_fs 데이터를 대상으로 함수를 적용합니다. %in% 함수를 통해 만일 매출액이라는 항목이 행 이름에 있으면 해당 부분의 데이터를 select_fs 리스트에 저장하고, 해당 항목이 없는 경우 NA로 이루어진 데이터 프레임을 저장합니다.

    +

    그 후, dplyr 패키지의 bind_rows() 함수를 이용해 리스트 내 데이터들을 행으로 묶어줍니다. rbind()에서는 리스트 형태를 테이블로 묶으려면 모든 데이터의 열 개수가 동일해야 하는 반면, bind_rows()에서는 열 개수가 다를 경우 나머지 부분을 NA로 처리해 합쳐주는 장점이 있습니다.

    +

    합쳐진 데이터를 살펴보면, 먼저 열 이름이 . 혹은 NA.인 부분이 있습니다. 이는 매출액 항목이 없는 종목의 경우 NA 데이터 프레임을 저장해 생긴 결과입니다. 또한 연도가 순서대로 저장되지 않은 경우가 있습니다. 이 두 가지를 고려해 데이터를 클렌징합니다.

    + +
    ##        X2016.12 X2017.12 X2018.12 X2019.12
+## 5930    2018667  2395754  2437714  2304009
+## 660      171980   301094   404451   269907
+## 207940     2946     4646     5358     7016
+## 35420     40226    46785    55869    65934
+## 51910    206593   256980   281830   286250
+## 68270      6706     9491     9821       NA
    +
      +
    1. !와 %in% 함수를 이용해, 열 이름에 . 혹은 NA.가 들어가지 않은 열만 선택합니다.
      2. +
    2. order() 함수를 이용해 열 이름의 연도별 순서를 구한 후 이를 바탕으로 열을 다시 정리합니다.
      3. +
    3. 행 이름을 티커들로 변경합니다.
      4. +
    +

    해당 과정을 통해 전 종목의 매출액 데이터가 연도별로 정리되었습니다. for loop 구문을 이용해 모든 재무 항목에 대한 데이터를 정리하는 방법은 다음과 같습니다.

    + +

    위 과정을 거치면 fs_list에 총 237리스트가 생성됩니다. 각 리스트에는 해당 재무 항목에 대한 전 종목의 연도별 데이터가 정리되어 있습니다.

    + +

    마지막으로 해당 데이터를 data 폴더 내에 저장합니다. 리스트 형태 그대로 저장하기 위해 saveRDS() 함수를 이용해 KOR_fs.Rds 파일로 저장합니다.

    +

    Rds 형식은 파일을 더블 클릭한 후 연결 프로그램을 R Studio로 설정해 파일을 불러올 수 있습니다. 혹은 readRDS() 함수를 이용해 파일을 읽어올 수도 있습니다.

    +
    +
    +

    5.3 가치지표 정리하기

    +

    가치지표는 data/KOR_value 폴더 내 티커_value.csv 파일로 저장되어 있습니다. 재무제표를 정리하는 방법과 거의 동일합니다.

    + +

    먼저 티커에 해당하는 파일을 불러온 후 for loop 구문을 통해 가치지표 데이터를 data_value 리스트에 저장합니다. 단, csv 내에 데이터가 5.1와 같이 행의 형태로 저장되어 있으므로, t() 함수를 이용해 열의 형태로 바꿔주며, 데이터 프레임 형태로 저장합니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + +
    표 5.1: 가치지표의 저장 예시
    valuex
    PERNumber 1
    PBRNumber 2
    PCRNumber 3
    PSRNumber 4
    + +
    ##     PER   PBR      PCR     PSR X1
+## 1 13.87 1.134    6.571  1.2942 NA
+## 2 29.83 1.253    9.264  2.2252 NA
+## 3    NA 6.936 2961.208 43.0506 NA
+## 4 46.76 4.193   20.097  4.1356 NA
+## 5 76.70 1.383    7.701  0.8397 NA
+## 6 83.59 8.312   57.271 22.2819 NA
    +

    bind_rows() 함수를 이용하여 리스트 내 데이터들을 행으로 묶어준 후 데이터를 확인해보면 PER, PBR, PCR, PSR 열 외에 불필요한 NA로 이루어진 열이 존재합니다. 해당 열을 삭제한 후 정리 작업을 하겠습니다.

    + +
    ##          PER   PBR      PCR     PSR
+## 005930 13.87 1.134    6.571  1.2942
+## 000660 29.83 1.253    9.264  2.2252
+## 207940    NA 6.936 2961.208 43.0506
+## 035420 46.76 4.193   20.097  4.1356
+## 051910 76.70 1.383    7.701  0.8397
+## 068270 83.59 8.312   57.271 22.2819
    + +
      +
    1. 열 이름이 가치지표에 해당하는 부분만 선택합니다.
      2. +
    2. 일부 종목은 재무 데이터가 0으로 표기되어 가치지표가 Inf로 계산되는 경우가 있습니다. mutate_all() 내에 na_if() 함수를 이용해 Inf 데이터를 NA로 변경합니다.
      3. +
    3. 행 이름을 티커들로 변경합니다.
      4. +
    4. data 폴더 내에 KOR_value.csv 파일로 저장합니다.
      5. +
    + +
    +
    +
    + +
    +
    +
    + + +
    +
    + + + + + + + + + + + + + + + + diff --git "a/docs/\354\204\261\352\263\274-\353\260\217-\354\234\204\355\227\230-\355\217\211\352\260\200.html" "b/docs/\354\204\261\352\263\274-\353\260\217-\354\234\204\355\227\230-\355\217\211\352\260\200.html" new file mode 100644 index 00000000..f8e45853 --- /dev/null +++ "b/docs/\354\204\261\352\263\274-\353\260\217-\354\234\204\355\227\230-\355\217\211\352\260\200.html" @@ -0,0 +1,786 @@ + + + + + + + Chapter 13 성과 및 위험 평가 | R을 이용한 퀀트 투자 포트폴리오 만들기 + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    + +
    + +
    + +
    +
    + + +
    +
    + +
    +
    +

    Chapter 13 성과 및 위험 평가

    +

    백테스트를 통해 포트폴리오 수익률을 구했다면, 이를 바탕으로 각종 성과 및 위험을 평가해야 합니다. 아무리 성과가 좋은 전략이라도 위험이 너무 크다면 투자를 하기 부담스럽습니다. 또한 전략의 수익률이 지속적으로 감소하는 추세라면 경쟁이 치열해져 더 이상 작동하지 않는 전략일 가능성도 있습니다.

    +

    이 CHAPTER에서는 포트폴리오의 예시로 퀄리티 팩터를 종합적으로 고려한 QMJ(Quality Minus Junk) 팩터(Asness, Frazzini, and Pedersen 2019)의 수익률을 이용하겠습니다. QMJ 팩터란 우량성이 높은 종목들을 매수하고, 우량성이 낮은 종목들을 공매도하는 전략을 지수의 형태로 나타낸 것입니다. 해당 팩터의 수익률을 통해 성과 및 위험을 평가해보고, 회귀분석을 통해 다른 팩터와의 관계도 살펴보겠습니다.

    +

    QMJ 팩터의 수익률은 AQR Capital Management의 Datasets16에서 엑셀 파일을 다운로 +드한 후 가공할 수도 있습니다. 그러나 해당 작업을 매번 하는 것은 지나치게 번거로우므로, R에서 엑셀 파일을 다운로드한 후 가공하겠습니다.

    + +
    ##  [1] "QMJ Factors"                  
+##  [2] "Definition"                   
+##  [3] "Data Sources"                 
+##  [4] "--> Additional Global Factors"
+##  [5] "MKT"                          
+##  [6] "SMB"                          
+##  [7] "HML FF"                       
+##  [8] "HML Devil"                    
+##  [9] "UMD"                          
+## [10] "ME(t-1)"                      
+## [11] "RF"                           
+## [12] "Sources and Definitions"      
+## [13] "Disclosures"
    +
      +
    1. 해당 데이터의 엑셀 url을 저장합니다.
      2. +
    2. tempfile() 함수 내 .xlsx 인자를 입력함으로써, 임시로 엑셀 파일을 만들도록 합니다.
      3. +
    3. download.file() 함수를 통해 url 파일을 tf 파일명에 저장하며, 엑셀 파일은 바이너리 파일이므로 wb 인자를 입력합니다.
      4. +
    4. readxl 패키지의 excel_sheets() 함수를 통해 해당 엑셀의 시트명들을 확인합니다.
      5. +
    +

    우리가 필요한 데이터는 수익률을 계산할 QMJ Factors, 회귀분석에 필요한 MKT, SMB, HML Devil, UMD, 무위험 이자율인 RF 시트의 데이터입니다.

    + +

    readxl 패키지의 read_xlsx() 함수를 통해 엑셀 데이터를 읽어올 수 있으며, 시트명을 정해줄 수도 있습니다. 또한 각 시트 내 18행까지는 데이터를 설명하는 텍스트이므로, skip 인자를 통해 해당 부분은 읽어오지 않도록 합니다. 그 후 select() 함수를 통해 날짜에 해당하는 DATE와 수익률에 해당하는 Global 열만을 선택합니다.

    + +
      +
    1. inner_join() 함수를 통해 DATE를 기준으로 데이터를 묶어주어야 합니다. 해당 함수는 한 번에 두 개 테이블만을 선택할 수 있으므로, Reduce() 함수를 통해 모든 데이터에 inner_join() 함수를 적용합니다.
      2. +
    2. setNames() 함수를 통해 열 이름을 입력합니다.
      3. +
    3. 각 팩터별 시작시점이 다르므로 na.omit() 함수를 통해 NA 데이터를 삭제해줍니다.
      4. +
    4. mutate() 함수를 통해 데이터를 변형해줍니다. DATE 열은 mm/dd/yy의 문자열 형식이므로 이를 날짜 형식으로 변경해줍니다. QMJ 팩터 수익률에서 무위험 수익률을 차감해 초과수익률을 구해주며, 시장 수익률에서 무위험 수익률을 차감해 시장위험 프리미엄을 계산해줍니다.
      5. +
    5. tk_xts() 함수를 이용해 티블 형태를 시계열 형태로 변경하며, 인덱스는 DATE 열을 설정합니다. 형태를 변경한 후 해당 열은 자동으로 삭제됩니다.
      6. +
    +

    위 과정을 통해 구한 데이터를 바탕으로 성과 및 위험을 평가하겠습니다.

    +
    +

    13.1 결과 측정 지표

    +

    포트폴리오의 평가에서 가장 중요한 지표는 수익률과 위험입니다. 수익률은 누적수익률과 연율화 수익률, 연도별 수익률이 주요 지표이며, 위험은 변동성과 낙폭이 주요 지표입니다.

    +

    이 외에도 승률, 롤링 윈도우 값 등 다양한 지표를 살펴보기도 합니다. 이러한 지표를 수식을 이용해 직접 계산할 수도 있지만, PerformanceAnalytics 패키지에서 제공하는 다양한 함수들을 이용해 편하게 계산할 수 있습니다.

    +
    +

    13.1.1 수익률 및 변동성

    + +

    +

    먼저 chart.CumReturns() 함수를 이용해 QMJ 팩터의 누적수익률을 그래프로 나타내봅니다. 1989-07-31부터 2020-02-29까지 장기간동안 우상향하는 모습을 보이고 있습니다.

    + +
    ## [1] 4.129
    + +
    ## [1] 0.056
    + +
    ## [1] 0.05476
    +

    수익률 중 가장 많이보는 지표는 누적 수익률, 연율화 수익률(산술), 연율화 수익률(기하)입니다. 각 수익률을 구하는 법은 다음과 같습니다.

    +
      +
    1. 누적 수익률: \((1+r_1) \times (1+r_2) \times \dots \ \times (1+r_n) = \{\prod_{i=1}^n(1+r_i)\}-1\),
      2. +
    2. 연율화 수익률(산술): \(\frac{(r_1 + r_2 + \dots + r_i)}{n} \times scale\)
      3. +
    3. 연율화 수익률(기하): \(\{\prod_{i=1}^n(1+r_i)\}^{scale / Days} - 1\)
      4. +
    +

    먼저 누적수익률은 각 수익률에 1을 더한 값을 모두 곱한 후 1을 빼면 됩니다. 연율화 수익률(산술)은 단순히 수익률의 평균을 구한 후 연율화를 위한 조정값(\(scale\))을 곱해주면 됩니다. 데이터가 일간일 경우 조정값은 252, 주간일 경우 52, 월간일 경우 12입니다. 현재 데이터는 월간 기준이므로 조정값은 12가 됩니다. 마지막으로 연율화 수익률(기하)은 각 수익률에 1을 더한 값의 곱을 구한 후 연율화를 위해 승수를 적용한 후 1을 빼주며, Days는 시계열의 관측 기간입니다. 마지막으로 연율화 수익률(기하)의 경우 각 수익률에 1을 더한 값의 곱을 구한 후, 연율화를 위해 승수를 곱한 후 1을 빼주면 되며, \(Days\)는 시계열의 관측 기간입니다.

    + +
    ##                     QMJ
+## Cumulative Return 4.129
    + +
    ##                     QMJ
+## Annualized Return 0.056
    + +
    ##                       QMJ
+## Annualized Return 0.05476
    +

    수식에 맞게 값을 입력해 계산할 수도 있지만, 함수를 이용하면 더욱 손쉽게 계산이 가능하며 실수할 가능성도 줄어듭니다. 누적수익률은 Return.cumulative() 함수를 통해, 연율화 수익률(산술)은 Return.annualized() 함수 내 geometric 인자를 FALSE로 선택해줌으로써, 연율화 수익률(기하)는 Return.annualized() 함수를 통해 계산이 가능합니다. 수식으로 계산한 값과 함수를 통해 계산한 값을 비교하면 동일함이 확인됩니다.

    + +
    ## [1] 0.07199
    + +
    ##                                   QMJ
+## Annualized Standard Deviation 0.07199
    + +
    ##                                      QMJ
+## Annualized Sharpe Ratio (Rf=2.8%) 0.3586
    +

    위험으로 가장 많이 사용되는 지표는 변동성입니다. 연율화 변동성은 sd() 함수를 통해 변동성을 계산한 후 조정값을 곱해 계산합니다. 그러나 StdDev.annualized() 함수를 사용해 더욱 쉽게 계산할 수도 있습니다.

    +

    수익을 위험으로 나누어 위험 조정 수익률을 보는 지표가 샤프 지수(Sharpe Ratio)입니다. 해당 지수는 \(\frac {R_i - R_f}{\sigma_i}\)로 계산되며, 분자에는 포트폴리오 수익률에서 무위험 수익률을 차감한 값이, 분모에는 포트폴리오의 변동성이 오게 됩니다.

    +

    SharpeRatio.annualized() 함수를 이용하면 포트폴리오 수익률에서 무위험 수익률을 차감한 값을 연율화로 변경한 후 연율화 변동성으로 나누어 샤프 지수를 계산합니다. geometric을 TRUE로 설정하면 기하평균 기준 연율화 수익률을, FALSE로 설정하면 산술평균 기준 연율화 수익률을 계산합니다.

    +
    +
    +

    13.1.2 낙폭과 최대낙폭

    +

    먼저 낙폭(Drawdown)은 수익률이 하락한 후 반등하기 전까지 얼마나 하락했는지를 나타냅니다. 최대낙폭(Maximum Drawdown)은 이러한 낙폭 중 가장 값이 큰 값으로서, 최고점에서 최저점까지 얼마나 손실을 보는지를 나타냅니다. 투자를 함에 있어 수익률이 하락하는 것은 어쩔 수 없지만, 최대낙폭이 지나치게 큰 전략에 투자하는 것은 매우 위험한 선택이 될 수 있습니다.

    +
    +낙폭과 최대낙폭 +

    +그림 10.1: 낙폭과 최대낙폭 +

    +
    + +
    ##         From     Trough         To   Depth Length
+## 1 2002-10-31 2004-01-31 2008-08-31 -0.2121     71
+## 2 2009-03-31 2009-09-30 2012-05-31 -0.2010     39
+## 3 1992-11-30 1993-08-31 1997-01-31 -0.1405     51
+## 4 1998-10-31 1999-04-30 2000-05-31 -0.0865     20
+## 5 2012-08-31 2013-01-31 2014-10-31 -0.0663     27
+##   To Trough Recovery
+## 1        16       55
+## 2         7       32
+## 3        10       41
+## 4         7       13
+## 5         6       21
    + +
    ## [1] 0.2121
    + +

    +

    이러한 낙폭에 대한 지표들은 손으로 계산하기 번거롭지만, 패키지 내 함수를 사용한 다면 매우 손쉽게 계산할 수 있습니다.

    +

    먼저 table.Drawdowns() 함수를 이용하면 역대 낙폭이 가 장 심했던 순서대로 낙폭 정도, 하락 기간과 상승 기간, 원금 회복 기간 등을 테이블로 나타내줍니다. maxDrawdown() 함수는 포트폴리오의 최대낙폭을 계산해주며, chart.Drawdown() 함수는 낙폭만을 그래프로 그려줍니다.

    + +
    ##                 QMJ
+## Calmar Ratio 0.2581
    +

    위험 조정 수익률 중 사용되는 지표 중 칼마 지수(Calmar Ratio)도 있습니다. 칼마 지수는 연율화 수익률을 최대낙폭으로 나눈 값으로서, 특히나 안정적인 절대 수익률을 추구하는 헤지펀드에서 많이 참조하는 지표입니다.

    +
    +
    +

    13.1.3 연도별 수익률

    + +
    ##                 QMJ
+## 1989-12-31  0.07554
+## 1990-12-31  0.22050
+## 1991-12-31  0.01086
+## 1992-12-31  0.03022
+## 1993-12-31 -0.09255
+## 1994-12-31  0.03931
    +

    apply.yearly() 함수 내 계산 함수를 Return.cumulative로 설정한다면 연도별 수익률을 계산할 수 있습니다.

    + +

    +

    apply.yearly() 함수를 통해 계산한 연도별 수익률에 ggplot() 함수를 응용하면 막대 그래프로 나타낼 수도 있으며, 시각화를 통해 포트폴리오의 수익률 추이가 더욱 쉽게 확인됩니다.

    +
    +
    +

    13.1.4 승률 및 롤링 윈도우 값

    +

    승률이란 포트폴리오가 벤치마크 대비 높은 성과를 기록한 비율을 의미하며 다음과 같이 계산됩니다.

    +

    \[\frac {(포트폴리오\,수익률 > 벤치마크)\,일수}{전체\,기간}\]

    +

    벤치마크가 S&P 500 지수, KOSPI 200 지수처럼 구체적으로 존재하는 경우도 있지만, 절대수익을 추구하는 경우에는 이러한 벤치마크가 0 혹은 무위험 수익률이 되기도 합니다.

    + +
    ## [1] 0.6005
    +

    UpsideFrequency() 함수는 벤치마크 대비 승률을 계산해줍니다. MAR 인자는 0이 기본값으로 설정되어 있으며, 원하는 벤치마크가 있을 시 이를 입력해주면 됩니다. QMJ 팩터는 월간 기준 수익률이 플러스를 기록했던 비율이 60.05%입니다.

    +

    위에서 구한 각종 지표들은 투자자가 포트폴리오의 시작부터 현재까지 투자를 했다는 전제 하에 계산됩니다. 그러나 투자를 시작하는 시점은 사람마다 다르기에, 무작위 시점에 투자했을 때 향후 n개월 후 승률 혹은 연율화 수익률 등을 계산할 필요도 있습니다. 이러한 기법을 롤링 윈도우라고 합니다.

    + +
    ##      roll_12 roll_24 roll_36
+## [1,]  0.7703     0.8  0.8739
    +

    롤링 윈도우 승률은 무작위 시점에 투자했을 시 미래 n개월 동안의 연율화 수익률을 구하고, 해당 값이 벤치마크 대비 수익이 높았던 비율을 계산합니다. 만일 12개월 롤링 윈도우 승률이 100%라면, 어떠한 시점에 투자해도 12개월 후에는 언제나 벤치마크를 이겼음을 의미합니다. 반면 아무리 연율화 수익률이 높은 전략도 이러한 롤링 윈도우 승률이 지나치게 낮다면, 단순히 한 번의 운으로 인해 수익률이 높은 것처럼 보일수 있습니다.

    +

    함수를 이용해 해당 값을 구하는 과정은 다음과 같습니다.

    +
      +
    1. apply.*() 함수를 이용해 원하는 기간의 수익률로 변경하며, 위 예제에서는 월간 수익률로 변경했습니다.
      2. +
    2. rollapply() 함수를 통해 원하는 기간의 롤링 윈도우 통곗값을 구해줍니다. 각각 12개월, 24개월, 36개월 기간에 대해 연율화 수익률을 계산해줍니다.
      3. +
    3. 계산에 필요한 n개월 동안은 수익률이 없으므로 na.omit()을 통해 삭제해줍니다.
      4. +
    4. UpsideFrequency() 함수를 통해 승률을 계산합니다.
      5. +
    +

    해당 과정을 통해 계산된 12개월, 24개월, 36개월 롤링 승률은 각각 77.03%, 80%, 87.39%이며, 투자 기간이 길어질수록 승률이 높아집니다.

    + +

    +

    롤링 윈도우 연율화 수익률 역시 매우 중요한 지표입니다. 해당 값이 지속적으로 하락할 경우 전략이 더 이상 동작하지 않는 것인지 혹은 가장 험난한 시기를 지났기에 인내심을 갖고 기다려야 할지 판단해야 합니다.

    +
    +
    +
    +

    13.2 팩터 회귀분석 및 테이블로 나타내기

    +

    포트폴리오 수익률에 대한 성과 평가만큼 중요한 것이, 수익률이 어디에서 발생했는가에 대한 요인을 분석하는 것입니다. 베타를 통한 개별 주식과 주식시장과의 관계를 시작으로, 수익률을 설명하기 위한 여러 모형들이 개발되고 발표되었습니다. 그중 일반적으로 많이 사용되는 모형은 기존의 CAPM에 사이즈 팩터(SMB), 밸류 팩터(HML)를 추가한 파마-프렌치의 3팩터 모형(Fama and French 1993), 그리고 3팩터 모형에 모멘텀 팩터(UMD)를 추가한 카하트의 4팩터 모형(Carhart 1997)입니다.

    +

    QMJ 팩터를 위 4개 팩터에 회귀분석한 결과를 토대로, 퀄리티 팩터의 수익률에 대한 요인 분석을 해보겠습니다.

    + +
    ##              Estimate Std. Error t value  Pr(>|t|)
+## (Intercept)  0.002615  0.0007139   3.663 2.868e-04
+## Mkt_excess  -0.267740  0.0166925 -16.040 3.812e-44
+## SMB         -0.362189  0.0366578  -9.880 1.516e-20
+## HML         -0.110692  0.0340794  -3.248 1.270e-03
+## UMD          0.071213  0.0268717   2.650 8.398e-03
    +

    먼저 우리가 구한 데이터를 통해 다음과 같은 회귀분석을 실시합니다. 즉 QMJ 팩터의 초과수익률을 시장위험 프리미엄, 사이즈 팩터, 밸류 팩터, 모멘텀 팩터에 회귀분석을 수행합니다.

    +

    \[QMJ - R_f= \beta_m \times \ [R_m - R_f] + \beta_{SMB} \times R_{SMB} + \beta_{HML} \times R_{HML} + \beta_{UMD} \times R_{UMD}\]

    +

    lm() 함수 내에서 R_excess는 \(QMJ - R_f\)와 동일하며, Mkt_excess는 \(R_m - R_f\)와 동일합니다. 베타의 절댓값이 크다는 의미는 QMJ 팩터의 수익률이 해당 팩터와의 관계가 높다는 의미이며, 양수일 경우에는 양의 관계가, 음수일 경우에는 음의 관계가 높다는 의미입니다. 또한 t값 혹은 P값을 통해 관계가 얼마나 유의한지도 확인할 수 있습니다.

    +
      +
    1. 시장 베타에 해당하는 \(\beta_m\)은 -0.268로 음숫값을 보이며, 퀄리티 팩터의 경우 시장과 역의 관계에 있다고 볼 수 있습니다. 또한 t값이 -16.04로 충분히 유의합니다.
      2. +
    2. 사이즈 베타에 해당하는 \(\beta_{SMB}\)는 -0.362이며 역시나 음숫값을 보입니다. 즉 퀄리티 팩터는 소형주보다는 대형주 수익률과 관계가 있으며, t값 역시 -9.88로 충분히 유의합니다.
      3. +
    3. 밸류 베타에 해당하는 \(\beta_{HML}\)은 -0.111이며 이 역시 음숫값을 보입니다. 즉 퀄리티와 밸류 간의 관계에서 살펴본 것처럼, 두 팩터는 서로 역의 관계가 있습니다. t값 역시 -3.248로 유의합니다.
      4. +
    4. 모멘텀 베타에 해당하는 \(\beta_{UMD}\)는 0.071로 양의 관계가 있으며, 모멘텀 팩터가 좋은 시기에 퀄리티 팩터도 좋을 수 있습니다. t값은 2.65로 유의하다고 볼 수 있습니다.
      5. +
    5. 이러한 설명변수를 제외하고도 월간 초과수익률에 해당하는 계숫값이 0.003이며, t값은 3.663로 유의합니다. 즉, 퀄리티 팩터는 기존의 여러 팩터들로 설명되지 않는 새로운 팩터라고도 볼 수 있습니다.
      6. +
    + +
    ## # A tibble: 5 x 5
+##   term        estimate std.error statistic  p.value
+##   <chr>          <dbl>     <dbl>     <dbl>    <dbl>
+## 1 (Intercept)  0.00261  0.000714      3.66 2.87e- 4
+## 2 Mkt_excess  -0.268    0.0167      -16.0  3.81e-44
+## 3 SMB         -0.362    0.0367       -9.88 1.52e-20
+## 4 HML         -0.111    0.0341       -3.25 1.27e- 3
+## 5 UMD          0.0712   0.0269        2.65 8.40e- 3
    +

    broom 패키지의 tidy() 함수를 사용하면 분석 결과 중 계수에 해당하는 값만을 요약해서 볼 수 있습니다.

    + +
    ## 
+## ===============================================
+##                         Dependent variable:    
+##                     ---------------------------
+##                              R_excess          
+## -----------------------------------------------
+## Mkt_excess                   -0.268***         
+##                               (0.017)          
+##                                                
+## SMB                          -0.362***         
+##                               (0.037)          
+##                                                
+## HML                          -0.111***         
+##                               (0.034)          
+##                                                
+## UMD                          0.071***          
+##                               (0.027)          
+##                                                
+## Constant                     0.003***          
+##                               (0.001)          
+##                                                
+## -----------------------------------------------
+## Observations                    368            
+## R2                             0.624           
+## Adjusted R2                    0.620           
+## Residual Std. Error      0.013 (df = 363)      
+## F Statistic          150.500*** (df = 4; 363)  
+## ===============================================
+## Note:               *p<0.1; **p<0.05; ***p<0.01
    +

    stargazer 패키지를 사용하면, 회귀분석 결과를 논문에서 많이 사용되는 테이블 형식으로 손쉽게 출력과 저장을 할 수 있습니다.테이블이 출력과 함께 data 폴더 내에 reg_table.html 이름으로 HTML 파일도 저장됩니다.

    + +
    +
    +

    References

    +
    +
    +

    Asness, Clifford S, Andrea Frazzini, and Lasse Heje Pedersen. 2019. “Quality Minus Junk.” Review of Accounting Studies 24 (1). Springer: 34–112.

    +
    +
    +

    Carhart, Mark M. 1997. “On Persistence in Mutual Fund Performance.” The Journal of Finance 52 (1). Wiley Online Library: 57–82.

    +
    +
    +

    Fama, Eugene F, and Kenneth R French. 1993. “Common Risk Factors in the Returns on Stocks and Bonds.” Journal of Financial Economics 33 (1). Elsevier: 3–56.

    +
    +
    +
    +
    +
      +

    1. https://www.aqr.com/Insights/Datasets/Quality-Minus-Junk-Factors-Monthly↩

      2. +
    +
    +
    + +
    +
    +
    + + +
    +
    + + + + + + + + + + + + + + + + diff --git "a/docs/\355\200\200\355\212\270-\354\240\204\353\236\265\354\235\204-\354\235\264\354\232\251\355\225\234-\354\242\205\353\252\251\354\204\240\354\240\225-\352\270\260\353\263\270.html" "b/docs/\355\200\200\355\212\270-\354\240\204\353\236\265\354\235\204-\354\235\264\354\232\251\355\225\234-\354\242\205\353\252\251\354\204\240\354\240\225-\352\270\260\353\263\270.html" new file mode 100644 index 00000000..72bc15b8 --- /dev/null +++ "b/docs/\355\200\200\355\212\270-\354\240\204\353\236\265\354\235\204-\354\235\264\354\232\251\355\225\234-\354\242\205\353\252\251\354\204\240\354\240\225-\352\270\260\353\263\270.html" @@ -0,0 +1,1558 @@ + + + + + + + Chapter 9 퀀트 전략을 이용한 종목선정 (기본) | R을 이용한 퀀트 투자 포트폴리오 만들기 + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    + +
    + +
    + +
    +
    + + +
    +
    + +
    +
    +

    Chapter 9 퀀트 전략을 이용한 종목선정 (기본)

    +

    투자에 필요한 주가, 재무제표, 가치지표 데이터가 준비되었다면 퀀트 전략을 활용해 투자하고자 하는 종목을 선정해야 합니다. 퀀트 투자는 크게 포트폴리오 운용 전략과 트레이딩 전략으로 나눌 수 있습니다. 포트폴리오 운용 전략은 과거 주식 시장을 분석해 좋은 주식의 기준을 찾아낸 후 해당 기준에 만족하는 종목을 매수하거나, 이와 반대에 있는 나쁜 주식을 공매도하기도 합니다. 투자의 속도가 느리며, 다수의 종목을 하나의 포트폴리오로 구성해 운용하는 특징이 있습니다. 반면 트레이딩 전략은 단기간에 발생되는 주식의 움직임을 연구한 후 예측해 매수 혹은 매도하는 전략입니다. 투자의 속도가 빠르며 소수의 종목을 대상으로 합니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    표 9.1: 퀀트 투자 종류의 비교
    기준포트폴리오 운용 전략트레이딩 전략
    투자철학규칙에 기반한 투자규칙에 기반한 투자
    투자목적좋은 주식을 매수좋은 시점을 매수
    학문적 기반경제학, 통계학 등통계학, 공학, 정보처리 등
    투자의 속도느림빠름
    +

    이 중 이 책에서는 포트폴리오에 기반한 운용 전략에 대해 다룹니다. 주식의 수익률에 영향을 미치는 요소를 팩터(Factor)라고 합니다. 즉 팩터의 강도가 양인 종목들로 구성한 포트폴리오는 향후 수익률이 높을 것으로 예상되며, 팩터의 강도가 음인 종목들로 구성한 포트폴리오는 반대로 향후 수익률이 낮을 것으로 예상됩니다.

    +

    팩터에 대한 연구는 학자들에 의해 오랫동안 진행되어 왔지만, 일반 투자자들이 이러한 논문을 모두 찾아보고 연구하기는 사실상 불가능에 가깝습니다. 그러나 최근에는 스마트 베타라는 이름으로 팩터 투자가 대중화되고 있습니다. 최근 유행하고 있는 스마트 베타 ETF는 팩터를 기준으로 포트폴리오를 구성한 상품으로서, 학계나 실무에서 검증된 팩터 전략을 기반으로 합니다.

    +

    해당 상품들의 웹사이트나 투자설명서에는 종목 선정 기준에 대해 자세히 나와 있으므로 스마트 베타 ETF에 나와 있는 투자 전략을 자세히 분석하는 것만으로도 훌륭한 퀀트 투자 전략을 만들 수 있습니다.

    +
    +스마트베타 ETF 전략 예시 +

    +그림 9.1: 스마트베타 ETF 전략 예시 +

    +
    +

    이 CHAPTER에서는 투자에 많이 활용되는 기본적인 팩터에 대해 알아보고, 우리가 구한 데이터를 바탕으로 각 팩터별 투자 종목을 선택하는 방법을 알아보겠습니다.

    +
    +

    9.1 베타 이해하기

    +

    투자자들이라면 누구나 한 번은 베타(Beta)라는 용어를 들어봤을 것입니다. 기본적으로 주식시장의 움직임은 개별 주식의 수익률에 가장 크게 영향을 주는 요소일 수밖에 없습니다. 아무리 좋은 주식도 주식시장이 폭락한다면 같이 떨어지며, 아무리 나쁜 주식도 주식시장이 상승한다면 대부분 같이 오르기 마련입니다.

    +

    개별 주식이 전체 주식시장의 변동에 반응하는 정도를 나타낸 값이 베타입니다. 베타가 1이라는 뜻은 주식시장과 움직임이 정확히 같다는 뜻으로서 시장 그 자체를 나타냅니다. 베타가 1.5라는 뜻은 주식시장이 수익률이 +1%일 때 개별 주식의 수익률은 +1.5% 움직이며, 반대로 주식시장의 수익률이 -1%일 때 개별 주식의 수익률은 -1.5% 움직인다는 뜻입니다. 반면 베타가 0.5라면 주식시장 수익률의 절반 정도만 움직이게 됩니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + +
    +표 9.2: 베타에 따른 개별 주식의 수익률 움직임 +
    +베타 + +주식시장이 +1% 일 경우 + +주식시장이 -1% 일 경우 +
    +0.5 + ++0.5% + +-0.5% +
    +1.0 + ++1.0% + +-1.0% +
    +1.5 + ++1.5% + +-1.5% +
    +

    이처럼 베타가 큰 주식은 주식시장보다 수익률의 움직임이 크며, 반대로 베타가 낮은 주식은 주식시장보다 수익률의 움직임이 작습니다. 따라서 일반적으로 상승장이 기대될 때는 베타가 큰 주식에, 하락장이 기대될 때는 베타가 낮은 주식에 투자하는 것이 좋습니다.

    +

    주식시장에서 베타는 통계학의 회귀분석모형에서 기울기를 나타내는 베타와 정확히 의미가 같습니다. 회귀분석모형은 \(y = a + bx\) 형태로 나타나며, 회귀계수인 \(b\)는 \(x\)의 변화에 따른 \(y\)의 변화의 기울기입니다. 이를 주식에 적용한 모형이 자산가격결정모형(CAPM: Capital Asset Pricing Model)(Sharpe 1964)이며, 그 식은 다음과 같습니다.

    +

    \[회귀분석모형: y = a + bx\] +\[자산가격결정모형: R_i = R_f + \beta_i\times[R_m - R_f]\]

    +

    먼저 회귀분석모형의 상수항인 \(a\)에 해당하는 부분은 무위험 수익률을 나타내는 \(R_f\)입니다. 독립변수인 \(x\)에 해당하는 부분은 무위험 수익률 대비 주식 시장의 초과 수익률을 나타내는 시장위험 프리미엄인 \(R_m - R_f\)입니다. 종속변수인 \(y\)에 해당하는 부분은 개별주식의 수익률을 나타내는 \(R_i\)이며, 최종적으로 회귀계수인 \(b\)에 해당하는 부분은 개별 주식의 베타입니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    +표 9.3: 회귀분석모형과 자산가격결정모형의 비교 +
    +구분 + +회귀분석모형 + +자산가격결정모형 +
    +상수항 + +a + +\(R_f\) (무위험 수익률) +
    +독립변수 + +x + +\(R_m - R_f\) (시장위험 프리미엄) +
    +종속변수 + +y + +\(R_i\) (개별주식의 수익률) +
    +회귀계수 + +b + +\(\beta_i\) (개별주식의 베타) +
    +

    통계학에서 회귀계수는 \(\beta = \frac{cov(x,y)}{\sigma_x^2}\) 형태로 구할 수 있으며, \(x\)와 \(y\)에 각각 시장수익률과 개별주식의 수익률을 대입할 경우 개별주식의 베타는 \(\beta_i= \rho(i,m) \times\frac{\sigma_i}{\sigma_m}\) 형태로 구할 수 있습니다. 그러나 이러한 수식을 모르더라도 R에서는 간단히 베타를 구할 수 있습니다.

    +
    +

    9.1.1 베타 계산하기

    +

    베타를 구하는 방법을 알아보기 위해 주식시장에 대한 대용치로 KOSPI 200 ETF, 개별주식으로는 전통적 고베타주인 증권주를 이용하겠습니다.

    + +
    ## [1] "102110.KS" "039490.KS"
    + +
      +
    1. KOSPI 200 ETF인 TIGER 200(102110.KS), 증권주인 키움증권(039490.KS)의 티커를 입력합니다.
      2. +
    2. getSymbols() 함수를 이용하여 해당 티커들의 데이터를 다운로드 받습니다.
      3. +
    3. lapply() 함수 내에 Cl()과 get()함수를 사용하여 종가에 해당하는 데이터만 추출하며, 리스트 형태의 데이터를 열의 형태로 묶어주기 위해 do.call() 함수와 cbind() 함수를 사용해 줍니다.
      4. +
    4. Return.calculate() 함수를 통해 수익률을 계산해 줍니다.
      5. +
    5. xts 형식의 데이터는 대괄호 속에 [‘시작일자::종료일자’]와 같은 형태로, 원하는 날짜를 편리하게 선택할 수 있으며, 위에서는 2016년 1월부터 2018년 12월 까지 데이터를 선택합니다.
      6. +
    + +
    ## 
+## Call:
+## lm(formula = ri ~ rm)
+## 
+## Residuals:
+##      Min       1Q   Median       3Q      Max 
+## -0.06890 -0.01296 -0.00171  0.01082  0.09541 
+## 
+## Coefficients:
+##             Estimate Std. Error t value Pr(>|t|)    
+## (Intercept) 0.000400   0.000728    0.55     0.58    
+## rm          1.764722   0.091131   19.36   <2e-16 ***
+## ---
+## Signif. codes:  
+## 0 '***' 0.001 '**' 0.01 '*' 0.05 '.' 0.1 ' ' 1
+## 
+## Residual standard error: 0.0196 on 721 degrees of freedom
+##   (8 observations deleted due to missingness)
+## Multiple R-squared:  0.342,  Adjusted R-squared:  0.341 
+## F-statistic:  375 on 1 and 721 DF,  p-value: <2e-16
    +

    증권주를 대상으로 베타를 구하기 위한 회귀분석을 실시합니다. 자산가격결정모형의 수식인 \(R_i = R_f + \beta_i \times [R_m - R_f]\) 에서 편의를 위해 무위험 수익률인 \(R_f\)를 0으로 가정하면, \(R_i = \beta_i \times R_m\)의 형태로 나타낼 수 있습니다. 이 중 \(R_m\)는 독립변수인 주식시장의 수익률을 의미하고, \(R_i\)는 종속변수인 개별 주식의 수익률을 의미합니다.

    +
      +
    1. 독립변수는 첫 번째 열인 KOSPI 200 ETF의 수익률을 선택하며, 종속변수는 두번째 열인 증권주의 수익률을 선택합니다.
      2. +
    2. lm() 함수를 통해 손쉽게 선형회귀분석을 실시할 수 있으며, 회귀분석의 결과를 reg 변수에 저장합니다.
      3. +
    3. summary() 함수는 데이터의 요약 정보를 나타내며, 해당 예시에서는 회귀분석 결과에 대한 정보를 보여줍니다.
      4. +
    +

    회귀분석의 결과 중 가장 중요한 부분은 계수를 나타내는 Coefficients입니다. Intercept는 회귀분석의 상수항에 해당하는 부분으로서, 값이 거의 0에 가깝고 t값 또한 매우 작아 유의하지 않음이 보입니다. 우리가 원하는 베타에 해당하는 부분 +은 \(x\)의 Estimate로서, 베타값이 1.76으로 증권주의 특성인 고베타주임이 확인되며, t값 또한 19.36로 매우 유의한 결과입니다. 조정된 결정계수(Adjusted R-square)는 0.34를 보입니다.

    +
    +
    +

    9.1.2 베타 시각화

    +

    이제 구해진 베타를 그림으로 표현해보겠습니다.

    + +

    +
      +
    1. plot() 함수를 통해 그림을 그려주며, x축과 y축에 주식시장 수익률과 개별 주식 수익률을 입력합니다. pch는 점들의 모양을, cex는 점들의 크기를 나타내며, xlab과 ylab은 각각 x축과 y축에 들어갈 문구를 나타냅니다. xlim과 ylim은 x +축과 y축의 최소 및 최대 범위를 지정해줍니다.
      2. +
    2. 첫번째 abline()에서 a는 상수, b는 직선의 기울기, lty는 선의 유형을 나타냅니다. 이를 통해 기울기, 즉 베타가 1일 경우의 선을 점선으로 표현합니다.
      3. +
    3. 두번째 abline()에 회귀분석 결과를 입력해주면 자동적으로 회귀식을 그려줍니다.
      4. +
    +

    검은색의 점선이 기울기가 1인 경우이며, 주황색의 직선이 증권주의 회귀분석결과를 나타냅니다. 기울기가 1보다 훨씬 가파름이 확인되며, 즉 베타가 1보다 크다는 사실을 알 수 있습니다.

    +
    +
    +
    +

    9.2 저변동성 전략

    +

    금융 시장에서 변동성은 수익률이 움직이는 정도로서, 일반적으로 표준편차가 사용됩니다. 표준편차는 자료가 평균을 중심으로 얼마나 퍼져 있는지를 나타내는 수치로서, 수식은 다음과 같습니다.

    +

    \[\sigma = \sqrt{\frac{\sum_{i=1}^{n}{(x_i - \bar{x})^2}}{n-1}}\]

    +

    관측값의 개수가 적을 경우에는 수식에 대입해 계산하는 것이 가능하지만, 관측값이 수백 혹은 수천 개로 늘어날 경우 컴퓨터를 이용하지 않고 계산하기는 사실상 불가능합니다. R에서는 복잡한 계산 과정 없이 sd() 함수를 이용해 간단하게 표준편차를 계산할 수 있습니다.

    + +
    ## [1] 5.357
    +

    개별 주식의 표준편차를 측정할 때는 주식의 가격이 아닌 수익률로 계산해야 합니다. 수익률의 표준편차가 크면 수익률이 위아래로 많이 움직여 위험한 종목으로 여겨집니다. 반면 표준편차가 작으면 수익률의 움직임이 적어 상대적으로 안전한 종목으로 여겨집니다.

    +

    전통적 금융 이론에서는 수익률의 변동성이 클수록 위험이 크고, 이런 위험에 대한 보상으로 기대수익률이 높아야 한다고 보았습니다. 따라서 고변동성 종목의 기대수익률이 크고, 저변동성 종목의 기대수익률이 낮은 고위험 고수익이 당연한 믿음이었습니다. 그러나 현실에서는 오히려 변동성이 낮은 종목들의 수익률이 변동성이 높은 종목들의 수익률보다 높은, 저변동성 효과가 발견되고 있습니다. 이러한 저변동성 효과가 발생하는 원인으로는 여러 가설이 있습니다.

    +
      +

    1. 투자자들은 대체로 자신의 능력을 과신하는 경향이 있으며, 복권과 같이 큰 수익을 가져다 주는 고변동성 주식을 선호하는 경향이 있습니다. 이러한 결과로 고변동성 주식은 과대 평가되어 수익률이 낮은 반면, 과소 평가된 저변동성 주식들은 높은 수익률을 보이게 됩니다. (Brunnermeier and Parker 2005)

      2. +

    2. 대부분 기관투자가들이 레버리지 투자가 되지 않는 상황에서, 벤치마크 대비 높은 성과를 얻기 위해 고변동성 주식에 투자하는 경향이 있으며, 이 또한 고변동성 주식이 과대 평가되는 결과로 이어집니다. (Baker, Bradley, and Wurgler 2011)

      3. +

    3. 시장의 상승과 하락이 반복됨에 따라 고변동성 주식이 변동성 손실(Volatility Drag)로 인해 수익률이 하락하게 되는 이유도 있습니다. (Sefton et al. 2011)

      4. +
    +

    주식의 위험은 변동성뿐만 아니라 베타 등 여러 지표로도 측정할 수 있습니다. 저변동성 효과와 비슷하게 고유변동성이 낮은 주식의 수익률이 높은 저고유변동성 효과(Ang et al. 2009), 베타가 낮은 주식의 수익률이 오히려 높은 저베타 효과(Baker, Bradley, and Taliaferro 2014)도 발견되고 있으며, 이러한 효과들을 합쳐 저위험 효과라고 부르기도 합니다.

    +
    +

    9.2.1 저변동성 포트폴리오 구하기: 일간 기준

    +

    먼저 최근 1년 일간 수익률 기준 변동성이 낮은 30종목을 선택하겠습니다.

    + +

    1.저장해둔 가격 정보와 티커 정보를 불러옵니다. 가격 정보는 as.xts() 함수를 통해 xts 형태로 변경합니다. +2. Return.calculate() 함수를 통해 수익률을 구합니다. +3. last() 함수는 마지막 n개 데이터를 선택해주는 함수이며, 1년 영업일 기준인 252개 데이터를 선택합니다. dplyr 패키지의 last() 함수와 이름이 같으므로, xts::last() 형식을 통해 xts 패키지의 함수임을 정의해줍니다. +4. apply() 함수를 통해 sd 즉 변동성을 계산해주며, 연율화를 해주기 위해 multiply_by() 함수를 통해 \(\sqrt{252}\)를 곱해줍니다.

    + +

    +

    변동성을 히스토그램으로 나타내보면, 0에 위치하는 종목들이 다수 있습니다. 해당 종목들은 최근 1년간 거래정지로 인해 가격이 변하지 않았고, 이로 인해 변동성이 없는 종목들입니다. 해당 종목들은 NA로 처리해줍니다.

    + +
    ## X030200 X214370 X001720 X268280 X015350 X034950 X058650 
+## 0.13886 0.02560 0.13614 0.16114 0.13248 0.14540 0.14696 
+## X092130 X018120 X092230 X180400 X003200 X100250 X003460 
+## 0.14233 0.14689 0.13404 0.10023 0.16441 0.15348 0.13727 
+## X034590 X007330 X040420 X107590 X004450 X004080 X000650 
+## 0.06677 0.14314 0.14798 0.16127 0.16343 0.11876 0.16520 
+## X108860 X156100 X109860 X066670 X104540 X065420 X044180 
+## 0.04617 0.06430 0.16252 0.16087 0.13048 0.08295 0.04255 
+## X043590 X054220 
+## 0.13889 0.06486
    + +

    +

    rank() 함수를 통해 순위를 구할 수 있으며, R은 기본적으로 오름차순 즉 가장 낮은값의 순위가 1이 됩니다. 따라서 변동성이 낮을수록 높은 순위가 되며, 30위 이하의 순위를 선택하면 변동성이 낮은 30종목이 선택됩니다. 또한 ggplot() 함수를 이용해 해당 종목들의 변동성을 확인해볼 수도 있습니다.

    +

    이번에는 해당 종목들의 티커 및 종목명을 확인하겠습니다.

    + +
    ##    종목코드         종목명 변동성
+## 1    030200             KT 0.1389
+## 2    214370         케어젠 0.0256
+## 3    001720       신영증권 0.1361
+## 4    268280     미원에스씨 0.1611
+## 5    015350       부산가스 0.1325
+## 6    034950   한국기업평가 0.1454
+## 7    058650     세아홀딩스 0.1470
+## 8    092130     이크레더블 0.1423
+## 9    018120       진로발효 0.1469
+## 10   092230      KPX홀딩스 0.1340
+## 11   180400         캔서롭 0.1002
+## 12   003200       일신방직 0.1644
+## 13   100250     진양홀딩스 0.1535
+## 14   003460       유화증권 0.1373
+## 15   034590   인천도시가스 0.0668
+## 16   007330   푸른저축은행 0.1431
+## 17   040420 정상제이엘에스 0.1480
+## 18   107590     미원홀딩스 0.1613
+## 19   004450       삼화왕관 0.1634
+## 20   004080           신흥 0.1188
+## 21   000650       천일고속 0.1652
+## 22   108860       셀바스AI 0.0462
+## 23   156100 엘앤케이바이오 0.0643
+## 24   109860       동일금속 0.1625
+## 25   066670   디스플레이텍 0.1609
+## 26   104540         코렌텍 0.1305
+## 27   065420 에스아이리소스 0.0830
+## 28   044180             KD 0.0426
+## 29   043590   크로바하이텍 0.1389
+## 30   054220     비츠로시스 0.0649
    +

    티커와 종목명, 연율화 변동성을 확인할 수 있습니다.

    +
    +
    +

    9.2.2 저변동성 포트폴리오 구하기: 주간 기준

    +

    이번에는 일간 변동성이 아닌 주간 변동성을 기준으로 저변동성 종목을 선택하겠습니다.

    + +

    먼저 최근 252일 수익률울 선택한 후, apply.weekly() 함수 내 Return.cumulative를 입력해 주간 수익률을 계산하며, 연율화를 위해 연간 주수에 해당하는 \(\sqrt{52}\)를 곱해줍니다. 이 외에도 apply.monthly(), apply.yearly() 함수 등으로 일간 수익률을 월간, 연간 수익률 등으로 변환할 수 있습니다. 그 후 과정은 위와 동일합니다.

    + +
    ## X033780 X030200 X214370 X001720 X294140 X268280 X034950 
+## 0.12289 0.14976 0.03208 0.15647 0.08973 0.15516 0.14006 
+## X058650 X092230 X180400 X100250 X117580 X003460 X138360 
+## 0.15343 0.14247 0.10511 0.15012 0.13630 0.10829 0.12549 
+## X034590 X134380 X107590 X004450 X004080 X108860 X084670 
+## 0.07752 0.15471 0.13708 0.11693 0.08722 0.03244 0.14747 
+## X156100 X066670 X094190 X221980 X065420 X044180 X079000 
+## 0.03847 0.15226 0.14688 0.15074 0.03339 0.06536 0.14879 
+## X043590 X054220 
+## 0.10144 0.04111
    + +
    ##    종목코드         종목명 변동성
+## 1    033780           KT&G 0.1229
+## 2    030200             KT 0.1498
+## 3    214370         케어젠 0.0321
+## 4    001720       신영증권 0.1565
+## 5    294140           레몬 0.0897
+## 6    268280     미원에스씨 0.1552
+## 7    034950   한국기업평가 0.1401
+## 8    058650     세아홀딩스 0.1534
+## 9    092230      KPX홀딩스 0.1425
+## 10   180400         캔서롭 0.1051
+## 11   100250     진양홀딩스 0.1501
+## 12   117580     대성에너지 0.1363
+## 13   003460       유화증권 0.1083
+## 14   138360       에이씨티 0.1255
+## 15   034590   인천도시가스 0.0775
+## 16   134380       미원화학 0.1547
+## 17   107590     미원홀딩스 0.1371
+## 18   004450       삼화왕관 0.1169
+## 19   004080           신흥 0.0872
+## 20   108860       셀바스AI 0.0324
+## 21   084670       동양고속 0.1475
+## 22   156100 엘앤케이바이오 0.0385
+## 23   066670   디스플레이텍 0.1523
+## 24   094190       이엘케이 0.1469
+## 25   221980       케이디켐 0.1507
+## 26   065420 에스아이리소스 0.0334
+## 27   044180             KD 0.0654
+## 28   079000   와토스코리아 0.1488
+## 29   043590   크로바하이텍 0.1014
+## 30   054220     비츠로시스 0.0411
    +

    주간 수익률의 변동성이 낮은 30종목을 선택해 종목코드, 종목명, 연율화 변동성을 확인합니다.

    + +
    ##  [1] "KT"             "케어젠"         "신영증권"      
+##  [4] "미원에스씨"     "한국기업평가"   "세아홀딩스"    
+##  [7] "KPX홀딩스"      "캔서롭"         "진양홀딩스"    
+## [10] "유화증권"       "인천도시가스"   "미원홀딩스"    
+## [13] "삼화왕관"       "신흥"           "셀바스AI"      
+## [16] "엘앤케이바이오" "디스플레이텍"   "에스아이리소스"
+## [19] "KD"             "크로바하이텍"   "비츠로시스"
    +

    intersect() 함수를 통해 일간 변동성 기준과 주간 변동성 기준 모두에 포함되는 종목을 찾을 수 있습니다.

    +
    +
    +
    +

    9.3 모멘텀 전략

    +

    투자에서 모멘텀이란 주가 혹은 이익의 추세로서, 상승 추세의 주식은 지속적으로 상승하며 하락 추세의 주식은 지속적으로 하락하는 현상을 말합니다. 모멘텀 현상이 발생하는 가장 큰 원인은 투자자들의 스스로에 대한 과잉 신뢰 때문입니다. 사람들은 자신의 판단을 지지하는 정보에 대해서는 과잉 반응하고, 자신의 판단을 부정하는 정보에 대해서는 과소 반응하는 경향이 있습니다. 이러한 투자자들의 비합리성으로 인해모멘텀 현상이 생겨나게 됩니다.

    +

    모멘텀의 종류는 크게 기업의 이익에 대한 추세를 나타내는 이익 모멘텀(Rendleman Jr, Jones, and Latane 1982)과, 주가의 모멘텀에 대한 가격 모멘텀이 있습니다. 또한 가격 모멘텀도 1주일(Lehmann 1990) 혹은 1개월 이하(Jegadeesh 1990)를 의미하는 단기 모멘텀, 3개월에서 12개월을 의미하는 중기 모멘텀(Jegadeesh and Titman 1993), 3년에서 5년을 의미하는 장기 모멘텀(De Bondt and Thaler 1985)이 있으며, 이 중에서도 3개월에서 12개월 가격 모멘텀을 흔히 모멘텀이라고 합니다.

    +
    +

    9.3.1 모멘텀 포트폴리오 구하기: 12개월 모멘텀

    +

    먼저 최근 1년 동안의 수익률이 높은 30종목을 선택하겠습니다.

    + +
      +
    1. 가격 정보와 티커 정보를 불러온 후 Return.calculate() 함수를 통해 수익률을 계산합니다. 그 후 최근 252일 수익률을 선택합니다.
      2. +
    2. sapply() 함수 내부에 prod() 함수를 이용해 각 종목의 누적수익률을 계산해줍니다.
      3. +
    + +
    ## X180640 X032500 X096530 X196170 X000990 X033640 X036540 
+##  1.0909  2.7009  1.1836  0.8078  0.7983  1.5527  2.0481 
+## X078130 X060250 X097520 X078070 X060720 X230240 X131970 
+##  3.0047  0.8876  0.9769  0.9013  1.0241  2.0790  1.0729 
+## X138080 X101490 X073490 X214870 X207760 X088290 X083450 
+##  1.0682  1.5962  0.8551  1.3411  1.2868  4.9761  1.3913 
+## X258610 X066310 X256940 X021050 X051380 X033050 X182690 
+##  2.0963  1.1959  1.6224  0.9483  1.2860  1.5187  2.0936 
+## X089790 X033250 
+##  0.9399  0.7985
    +

    rank() 함수를 통해 순위를 구합니다. 모멘텀의 경우 높을수록 좋은 내림차순으로 순위를 계산해야 하므로 수익률 앞에 마이너스(-)를 붙여줍니다. 12개월 누적수익률이 높은 종목들이 선택됨이 확인됩니다.

    + +
    ##    종목코드            종목명 수익률
+## 1    180640            한진칼 1.0909
+## 2    032500      케이엠더블유 2.7009
+## 3    096530              씨젠 1.1836
+## 4    196170          알테오젠 0.8078
+## 5    000990          DB하이텍 0.7983
+## 6    033640            네패스 1.5527
+## 7    036540         SFA반도체 2.0481
+## 8    078130          국일제지 3.0047
+## 9    060250 NHN한국사이버결제 0.8876
+## 10   097520          엠씨넥스 0.9769
+## 11   078070    유비쿼스홀딩스 0.9013
+## 12   060720            KH바텍 1.0241
+## 13   230240        에치에프알 2.0790
+## 14   131970            테스나 1.0729
+## 15   138080        오이솔루션 1.0682
+## 16   101490      에스앤에스텍 1.5962
+## 17   073490    이노와이어리스 0.8551
+## 18   214870            뉴지랩 1.3411
+## 19   207760        미스터블루 1.2868
+## 20   088290        이원컴포텍 4.9761
+## 21   083450               GST 1.3913
+## 22   258610      이더블유케이 2.0963
+## 23   066310        큐에스아이 1.1959
+## 24   256940        케이피에스 1.6224
+## 25   021050              서원 0.9483
+## 26   051380        피씨디렉트 1.2860
+## 27   033050        제이엠아이 1.5187
+## 28   182690            테라셈 2.0936
+## 29   089790            제이티 0.9399
+## 30   033250            체시스 0.7985
    +

    티커와 종목명, 누적수익률을 확인할 수 있습니다.

    +
    +
    +

    9.3.2 모멘텀 포트폴리오 구하기: 위험조정 수익률

    +

    단순히 과거 수익률로만 모멘텀 종목을 선택하면 각종 테마나 이벤트에 따른 급등으로 인해 변동성이 지나치게 높은 종목이 있을 수도 있습니다. 누적수익률을 변동성으로 나누어 위험을 고려해줄 경우, 이러한 종목은 제외되며 상대적으로 안정적인 모멘텀 종목을 선택할 수 있습니다.

    + +
      +
    1. 최근 1년에 해당하는 수익률을 선택합니다.
      2. +
    2. sapply()와 prod() 함수를 이용해 분자에 해당하는 누적수익률을 계산합니다.
      3. +
    3. apply()와 multiply_by() 이용해 분모에 해당하는 연율화 변동성을 계산합니다.
      4. +
    4. 수익률을 변동성으로 나누어 위험조정 수익률을 계산해줍니다.
      5. +
    +

    이를 통해 수익률이 높으면서 변동성이 낮은 종목을 선정할 수 있습니다.

    + +
    ## # A tibble: 30 x 5
+##    종목코드 종목명        수익률 변동성 `위험조정 수익률`…
+##    <chr>    <chr>          <dbl>  <dbl>            <dbl>
+##  1 035720   카카오          0.48  0.290             1.63
+##  2 036570   엔씨소프트      0.49  0.27              1.78
+##  3 180640   한진칼          1.09  0.72              1.51
+##  4 012510   더존비즈온      0.74  0.4               1.84
+##  5 032500   케이엠더블유    2.7   0.66              4.12
+##  6 096530   씨젠            1.18  0.68              1.73
+##  7 058470   리노공업        0.48  0.31              1.53
+##  8 000990   DB하이텍        0.8   0.47              1.69
+##  9 213420   덕산네오룩스    0.74  0.51              1.43
+## 10 033640   네패스          1.55  0.65              2.39
+## 11 036540   SFA반도체       2.05  0.63              3.23
+## 12 078130   국일제지        3     1.1               2.72
+## 13 060250   NHN한국사이버결제…   0.89  0.48              1.84
+## 14 097520   엠씨넥스        0.98  0.56              1.74
+## 15 060720   KH바텍          1.02  0.66              1.56
+## 16 230240   에치에프알      2.08  0.66              3.15
+## 17 131970   테스나          1.07  0.56              1.93
+## 18 138080   오이솔루션      1.07  0.67              1.58
+## 19 101490   에스앤에스텍    1.6   0.69              2.31
+## 20 073490   이노와이어리스…   0.86  0.570             1.49
+## 21 214870   뉴지랩          1.34  0.79              1.7 
+## 22 093320   케이아이엔엑스…   0.78  0.5               1.54
+## 23 088290   이원컴포텍      4.98  1.17              4.24
+## 24 083450   GST             1.39  0.580             2.38
+## 25 258610   이더블유케이    2.1   1                 2.09
+## 26 256940   케이피에스      1.62  0.83              1.95
+## 27 051380   피씨디렉트      1.29  0.78              1.65
+## 28 033050   제이엠아이      1.52  0.75              2.03
+## 29 182690   테라셈          2.09  1.05              1.99
+## 30 089790   제이티          0.94  0.64              1.46
    +

    티커와 종목명, 누적수익률, 변동성, 위험조정 수익률을 확인할 수 있습니다.

    + +
    ##  [1] "한진칼"            "케이엠더블유"     
+##  [3] "씨젠"              "DB하이텍"         
+##  [5] "네패스"            "SFA반도체"        
+##  [7] "국일제지"          "NHN한국사이버결제"
+##  [9] "엠씨넥스"          "KH바텍"           
+## [11] "에치에프알"        "테스나"           
+## [13] "오이솔루션"        "에스앤에스텍"     
+## [15] "이노와이어리스"    "뉴지랩"           
+## [17] "이원컴포텍"        "GST"              
+## [19] "이더블유케이"      "케이피에스"       
+## [21] "피씨디렉트"        "제이엠아이"       
+## [23] "테라셈"            "제이티"
    +

    intersect() 함수를 통해 단순 수익률 및 위험조정 수익률 기준 모두에 포함되는 종목을 찾을 수 있습니다. 다음은 위험조정 수익률 상위 30종목의 가격 그래프입니다.

    + +

    +
    +
    +
    +

    9.4 밸류 전략

    +

    가치주 효과란 내재 가치 대비 낮은 가격의 주식(저PER, 저PBR 등)이, 내재 가치 대비 비싼 주식보다 수익률이 높은 현상(Basu 1977)을 뜻합니다. 가치 효과가 발생하는 원인에 대한 이론은 다음과 같습니다.

    +
      +
    1. 위험한 기업은 시장에서 상대적으로 낮은 가격에 거래되며, 이러한 위험을 감당하는 대가로 수익이 발생합니다.
      2. +
    2. 투자자들의 성장주에 대한 과잉 반응으로 인해 가치주는 시장에서 소외되며, 제자리를 찾아가는 과정에서 수익이 발생합니다.
      3. +
    +

    기업의 가치를 나타내는 지표는 굉장히 많지만, 일반적으로 PER, PBR, PCR, PSR이 많이 사용됩니다.

    +
    +

    9.4.1 밸류 포트폴리오 구하기: 저PBR

    +

    먼저 기업의 가치 여부를 판단할 때 가장 많이 사용되는 지표인 PBR을 이용한 포트폴리오를 구성하겠습니다.

    + +
    ##    종목코드         종목명    PBR
+## 1    000880           한화 0.0752
+## 2    088350       한화생명 0.0881
+## 3    034020     두산중공업 0.1274
+## 4    000150           두산 0.0844
+## 5    032190     다우데이타 0.0877
+## 6    005720           넥센 0.1196
+## 7    058650     세아홀딩스 0.0798
+## 8    036530      S&T홀딩스 0.1208
+## 9    000370   한화손해보험 0.1196
+## 10   003300     한일홀딩스 0.1093
+## 11   002030         아세아 0.1403
+## 12   001940    KISCO홀딩스 0.1328
+## 13   084690     대상홀딩스 0.1440
+## 14   298040     효성중공업 0.1238
+## 15   003030   세아제강지주 0.0792
+## 16   200880       서연이화 0.1170
+## 17   035080 인터파크홀딩스 0.1064
+## 18   009200     무림페이퍼 0.1147
+## 19   007860           서연 0.0687
+## 20   002300       한국제지 0.1307
+## 21   036000         예림당 0.1317
+## 22   005010         휴스틸 0.1025
+## 23   040610           SG&G 0.0652
+## 24   002820       선창산업 0.1332
+## 25   084870      TBH글로벌 0.1382
+## 26   012170 키위미디어그룹 0.0224
+## 27   006200 한국전자홀딩스 0.0831
+## 28   037400       우리조명 0.1442
+## 29   114570 지스마트글로벌 0.1202
+## 30   149940           모다 0.0539
    +

    가치지표들을 저장한 데이터와 티커 데이터를 불러오며, rank()를 통해 PBR이 낮은 30종목을 선택합니다. 그 후 종목코드와 종목명, PBR을 확인합니다. 홀딩스 등 지주사가 그 특성상 저PBR 포트폴리오에 많이 구성되어 있습니다.

    +
    +
    +

    9.4.2 각 지표 결합하기

    +

    저PBR 하나의 지표만으로도 우수한 성과를 거둘 수 있음은 오랜 기간 증명되고 있습니다. 그러나 저평가 주식이 계속해서 저평가에 머무르는 가치 함정에 빠지지 않으려면 여러 지표를 동시에 볼 필요도 있습니다.

    + +

    +

    먼저 mutate_all() 함수를 이용해 모든 열에 함수를 적용해주며, min_rank()를 통해 순위를 구합니다.

    +

    각 열에 해당하는 가치지표별 랭킹을 구한 후 상관관계를 확인하며, NA 종목은 삭제해주기 위해 use = 'complete.obs'를 입력합니다.

    +

    corrplot 패키지의 corrplot() 함수를 이용해 상관관계를 그려보면, 같은 가치지표임에도 불구하고 서로 간의 상관관계가 꽤 낮은 지표도 있습니다. 따라서 지표를 통합적으로 고려하면 분산효과를 기대할 수도 있습니다.

    + +
    ##      종목코드         종목명  PER  PBR  PCR  PSR
+## 67     004020       현대제철 6.39 0.15 1.62 0.12
+## 89     001040             CJ 6.73 0.15 1.21 0.06
+## 121    000880           한화 2.72 0.08 0.46 0.03
+## 203    042670 두산인프라코어 2.65 0.17 0.78 0.08
+## 238    003380       하림지주 5.36 0.16 3.09 0.07
+## 425    006840       AK홀딩스 2.42 0.18 0.81 0.07
+## 499    017940             E1 2.97 0.18 1.26 0.05
+## 502    005720           넥센 3.62 0.12 1.66 0.17
+## 510    058650     세아홀딩스 7.32 0.08 1.71 0.05
+## 548    015750     성우하이텍 8.20 0.16 0.74 0.06
+## 562    036530      S&T홀딩스 3.14 0.12 2.20 0.13
+## 592    003300     한일홀딩스 0.37 0.11 1.49 0.16
+## 611    002030         아세아 3.87 0.14 0.82 0.12
+## 637    001940    KISCO홀딩스 6.68 0.13 2.19 0.13
+## 658    084690     대상홀딩스 6.71 0.14 1.11 0.05
+## 737    298040     효성중공업 9.36 0.12 1.63 0.03
+## 801    016250     이테크건설 5.70 0.21 1.17 0.07
+## 815    013580       계룡건설 1.35 0.27 1.15 0.05
+## 821    005990     매일홀딩스 4.33 0.21 1.52 0.07
+## 855    003030   세아제강지주 0.34 0.08 0.84 0.06
+## 948    013520   화승알앤에이 4.36 0.38 0.99 0.06
+## 1080   267290   경동도시가스 2.50 0.27 0.71 0.05
+## 1112   005710       대원산업 2.83 0.29 1.21 0.11
+## 1169   009200     무림페이퍼 2.21 0.11 0.90 0.07
+## 1195   004870   티웨이홀딩스 3.03 0.26 2.73 0.10
+## 1409   014280       금강공업 4.10 0.17 2.70 0.10
+## 1491   036000         예림당 3.21 0.13 1.45 0.06
+## 1606   005010         휴스틸 2.42 0.10 0.37 0.07
+## 1675   037350     성도이엔지 2.80 0.22 0.87 0.08
+## 1853   081580       성우전자 3.35 0.26 1.08 0.18
    +

    rowSums() 함수를 이용해 종목별 랭킹들의 합을 구해줍니다. 그 후 네 개 지표 랭킹의 합 기준 랭킹이 낮은 30종목을 선택합니다. 즉 하나의 지표보다 네 개 지표가 골고루 낮은 종목을 선택합니다. 해당 종목들의 티커, 종목명과 가치지표를 확인할 수 있습니다.

    + +
    ##  [1] "한화"         "넥센"         "세아홀딩스"  
+##  [4] "S&T홀딩스"    "한일홀딩스"   "아세아"      
+##  [7] "KISCO홀딩스"  "대상홀딩스"   "효성중공업"  
+## [10] "세아제강지주" "무림페이퍼"   "예림당"      
+## [13] "휴스틸"
    +

    단순 저PBR 기준 선택된 종목과 비교해봤을 때 겹치는 종목이 상당히 줄어들었습니다.

    +
    +
    +
    +

    9.5 퀄리티 전략

    +

    기업의 우량성, 즉 퀄리티는 투자자들이 매우 중요하게 생각하는 요소입니다. 그러나 어떠한 지표가 기업의 퀄리티를 나타내는지 한 마디로 정의하기에는 너무나 주관적이고 광범위해 쉽지 않습니다. 학계 혹은 업계에서 사용되는 우량성 관련 지표는 다음과 같이 요약할 수 있습니다. (Hsu, Kalesnik, and Kose 2019)

    +
      +
    1. Profitability (수익성)
      2. +
    2. Earnings stability (수익의 안정성)
      3. +
    3. Capital structure (기업 구조)
      4. +
    4. Growth (수익의 성장성)
      5. +
    5. Accounting quality (회계적 우량성)
      6. +
    6. Payout/dilution (배당)
      7. +
    7. Investment (투자)
      8. +
    +

    퀄리티 전략에는 재무제표 데이터가 주로 사용됩니다.

    +
    +

    9.5.1 F-Score

    +

    F-Score 지표는 조셉 피오트로스키 교수가 발표(Piotroski and others 2000)한 지표입니다. 그는 논문에서, 저PBR을 이용한 밸류 전략은 높은 성과를 기록하지만 재무 상태가 불량한 기업이 많으며, 저PBR 종목 중 재무적으로 우량한 기업을 선정해 투자한다면 성과를 훨씬 개선할 수 있다고 보았습니다.

    +

    F-Score에서는 재무적 우량 정도를 수익성(Profitability), 재무 성과(Financial Performance), 운영 효율성(Operating Efficiency)으로 구분해 총 9개의 지표를 선정합니다. 표 9.4는 이를 요약한 테이블입니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    +표 9.4: F-Score 요약 +
    +지표 + +항목 + +점수 +
    +Profitability + +\(ROA\) + +ROA가 양수면 1점 +
    +\(CFO\) + +CFO가 양수면 1점 +
    +\(\Delta ROA\) + +ROA가 증가했으면 1점 +
    +\(ACCRUAL\) + +CFO > ROA면 1점 +
    +Financial Performance + +\(\Delta LEVER\) + +레버리지가 감소했으면 1점 +
    +\(\Delta LIQUID\) + +유동성이 증가했으면 1점 +
    +\(EQ\_OFFER\) + +발행주식수가 감소했으면 1점 +
    +Operating Efficiency + +\(\Delta MARGIN\) + +매출총이익률이 증가했으면 1점 +
    +\(\Delta TURN\) + +회전율이 증가했으면 1점 +
    +

    각 지표가 우수할 경우 1점, 그렇지 않을 경우 0점을 매겨, 총 0점부터 9점까지의 포트폴리오를 구성합니다.

    + + +

    먼저 재무제표와 티커 파일을 불러옵니다. 재무제표 데이터는 Rds 형태로 저장되어 있으며, readRDS() 함수를 이용해 리스트 형태 그대로 불러올 수 있습니다.

    + +

    지표에 해당하는 내용을 계산해줍니다.

    +
      +
    1. ROA는 지배주주순이익을 자산으로 나누어 계산합니다.
      2. +
    2. CFO는 영업활동현금흐름을 자산으로 나누어 계산합니다.
      3. +
    3. ACCURUAL은 CFO와 ROA의 차이를 이용해 계산합니다.
      4. +
    4. LEV(Leverage)는 장기차입금을 자산으로 나누어 계산합니다.
      5. +
    5. LIQ(Liquidity)는 유동자산을 유동부채로 나누어 계산합니다.
      6. +
    6. 우리가 받은 데이터에서는 발행주식수 데이터를 구할 수 없으므로, OFFER에 대한 대용치로 유상증자 여부를 사용합니다.
      7. +
    7. MARGIN은 매출총이익을 매출액으로 나누어 계산합니다.
      8. +
    8. TURN(Turnover)은 매출액을 자산으로 나누어 계산합니다.
      9. +
    +

    다음으로 각 지표들이 조건을 충족하는지 여부를 판단해, 지표별로 1점 혹은 0점을 부여합니다.

    + +

    ncol() 함수를 이용해 열 개수를 구해줍니다. 가장 최근년도의 재무제표가 가장 오른쪽에 위치하고 있으므로, 해당 변수를 통해 최근년도 데이터만을 선택할 수 있습니다. 그러나 1월~4월의 경우 전년도 재무제표가 일부만 들어오는 경향이 있으므로, 을 통해 전전년도 데이터를 사용해야 합니다. 따라서 Sys.Date() 함수를 통해 현재 날짜를 추출한 후, lubridate 패키지의 month() 함수를 이용해 해당 월을 계산합니다. 만일 현재 날짜가 1~4월 일 경우 ncol(KOR_fs[[1]]) - 1을 이용해 전전년도 데이터를 선택하며, 그렇지 않을 경우(5~12월) 전년도 데이터를 선택합니다.

    +

    as.integer() 함수는 TRUE일 경우 1을 반환하고 FALSE일 경우 0을 반환하는 함수로서, F-Score 지표의 점수를 매기는 데 매우 유용합니다. 점수 기준은 다음과 같습니다.

    +
      +
    1. ROA가 양수면 1점, 그렇지 않으면 0점
      2. +
    2. 영업활동현금흐름이 양수면 1점, 그렇지 않으면 0점
      3. +
    3. 최근 ROA가 전년 대비 증가했으면 1점, 그렇지 않으면 0점
      4. +
    4. ACCURUAL(CFO - ROA)이 양수면 1점, 그렇지 않으면 0점
      5. +
    5. 레버리지가 전년 대비 감소했으면 1점, 그렇지 않으면 0점
      6. +
    6. 유동성이 전년 대비 증가했으면 1점, 그렇지 않으면 0점
      7. +
    7. 유상증자 항목이 없거나 0보다 작으면 1점, 그렇지 않으면 0점
      8. +
    8. 매출총이익률이 전년 대비 증가했으면 1점, 그렇지 않으면 0점
      9. +
    9. 회전율이 전년 대비 증가했으면 1점, 그렇지 않으면 0점
      10. +
    + +
      +
    1. cbind() 함수를 통해 열의 형태로 묶어줍니다.
      2. +
    2. apply() 함수를 통해 종목별 지표의 합을 더해 F-Score를 계산해줍니다.
      3. +
    3. setNanmes() 함수를 통해 종목명을 입력합니다.
      4. +
    + +
    ## F_Score
+##     0     1     2     3     4     5     6     7     8 
+## 0.004 0.054 0.094 0.164 0.198 0.191 0.149 0.090 0.045 
+##     9 
+## 0.011
    + +

    +

    table() 함수를 통해 각 스코어별 개수를 구한 후 prop.table()을 통해 비중으로 변환합니다. 이를 통해 점수별 비중을 살펴보면 3~6점에 상당히 많은 종목이 분포하고 있음이 확인됩니다.

    + +
    ##    종목코드           종목명 F-Score
+## 1    051900       LG생활건강       9
+## 2    271560           오리온       9
+## 3    081660       휠라홀딩스       9
+## 4    031430 신세계인터내셔날       9
+## 5    036540        SFA반도체       9
+## 6    285130         SK케미칼       9
+## 7    044340           위닉스       9
+## 8    004690           삼천리       9
+## 9    011280         태림포장       9
+## 10   002310       아세아제지       9
+## 11   232140     와이아이케이       9
+## 12   089010       켐트로닉스       9
+## 13   256630 포인트엔지니어링       9
+## 14   023600         삼보판지       9
+## 15   203650     드림시큐리티       9
+## 16   007980       태평양물산       9
+## 17   091340        S&K폴리텍       9
+## 18   009200       무림페이퍼       9
+## 19   006580         대양제지       9
+## 20   002200         수출포장       9
+## 21   174880         장원테크       9
+## 22   008250         이건산업       9
+## 23   005670           푸드웰       9
+## 24   080580       오킨스전자       9
    +

    F-Score가 9점인 종목의 티커와 종목명을 확인해봅니다. 재무적으로 우량하다고 판단되는 F-Score 9점인 종목은 총 24개가 있습니다.

    +
    +
    +

    9.5.2 각 지표를 결합하기

    +

    이번에는 퀄리티를 측정하는 요소 중 가장 널리 사용되는 수익성 지표를 결합한 포트폴리오를 만들어보겠습니다. 여기서 사용되는 지표는 자기자본이익률(ROE), 매출총이익(Gross Profit), 영업활동현금흐름(Cash Flow From Operating)입니다.

    + + +

    먼저 재무제표와 티커 파일을 불러온 후 세 가지 지표에 해당하는 값을 구한 뒤 최근년도 데이터만 선택합니다. 그런 다음 cbind() 함수를 이용해 지표들을 하나로 묶어줍니다. 역시나 1~4월의 경우 ncol(KOR_fs[[1]]) - 1를 통해 보수적으로 전년도가 아닌 전전녀도 회계 데이터를 사용합니다.

    + +

    +

    mutate_all() 함수와 min_rank() 함수를 통해 지표별 랭킹을 구하며, 퀄리티 지표는 높을수록 좋은 내림차순으로 계산해야 하므로 desc()를 추가합니다.

    +

    수익성 지표 역시 서로 간의 상관관계가 낮아, 지표를 통합적으로 고려 시 분산효과를 기대할 수 있습니다.

    + +
    ##      종목코드           종목명    ROE    GPA    CFO
+## 2      000660       SK하이닉스 0.3317 0.3969 0.3492
+## 10     051900       LG생활건강 0.1900 0.7679 0.1549
+## 41     021240           코웨이 0.3220 0.7689 0.2266
+## 72     282330        BGF리테일 0.2956 0.6877 0.2332
+## 77     012510       더존비즈온 0.2311 0.4560 0.2228
+## 124    086900         메디톡스 0.2722 0.3828 0.1395
+## 174    030190     NICE평가정보 0.1930 1.4316 0.1843
+## 188    192080     더블유게임즈 0.1694 0.4846 0.1568
+## 222    214150         클래시스 0.2922 0.4584 0.2114
+## 240    067160       아프리카TV 0.2325 0.8038 0.2463
+## 244    090460         비에이치 0.4343 0.3265 0.3429
+## 256    001820       삼화콘덴서 0.4851 0.4627 0.2768
+## 275    215200   메가스터디교육 0.1894 0.5539 0.2500
+## 282    069080             웹젠 0.1602 0.5517 0.2072
+## 313    042700       한미반도체 0.2287 0.3935 0.1854
+## 389    148150     세경하이테크 0.3614 0.3978 0.2070
+## 428    119860           다나와 0.1822 0.9806 0.1531
+## 434    086390       유니테스트 0.3714 0.5698 0.3391
+## 494    034950     한국기업평가 0.1579 0.6442 0.1737
+## 517    220630 해마로푸드서비스 0.2345 0.6656 0.1499
+## 528    092730           네오팜 0.2597 0.6626 0.2222
+## 574    092130       이크레더블 0.2599 0.6572 0.2367
+## 756    306040     에스제이그룹 0.3551 1.3324 0.1649
+## 905    130580     나이스디앤비 0.2058 0.9171 0.2011
+## 1039   225190       삼양옵틱스 0.3463 0.5934 0.3209
+## 1221   158430             아톤 0.3670 0.5536 0.1696
+## 1390   124560       태웅로직스 0.3442 0.4932 0.2112
+## 1411   308100       까스텔바작 0.1783 0.7352 0.1349
+## 1426   049720     고려신용정보 0.2448 3.1364 0.2515
+## 1596   253590           네오셈 0.2184 0.4012 0.2192
    +

    rowSums() 함수를 이용해 종목별 랭킹들의 합을 구합니다. 그 후 세 개 지표 랭킹의 합 기준 랭킹이 낮은 30종목을 선택합니다. 즉 세 가지 수익 지표가 골고루 높은 종목을 선택합니다. 해당 종목들의 티커, 종목명, ROE, GPA, CFO을 출력해 확인합니다.

    + +
    +
    +
    +

    References

    +
    +
    +

    Ang, Andrew, Robert J Hodrick, Yuhang Xing, and Xiaoyan Zhang. 2009. “High Idiosyncratic Volatility and Low Returns: International and Further Us Evidence.” Journal of Financial Economics 91 (1). Elsevier: 1–23.

    +
    +
    +

    Baker, Malcolm, Brendan Bradley, and Ryan Taliaferro. 2014. “The Low-Risk Anomaly: A Decomposition into Micro and Macro Effects.” Financial Analysts Journal 70 (2). Taylor & Francis: 43–58.

    +
    +
    +

    Baker, Malcolm, Brendan Bradley, and Jeffrey Wurgler. 2011. “Benchmarks as Limits to Arbitrage: Understanding the Low-Volatility Anomaly.” Financial Analysts Journal 67 (1). Taylor & Francis: 40–54.

    +
    +
    +

    Basu, Sanjoy. 1977. “Investment Performance of Common Stocks in Relation to Their Price-Earnings Ratios: A Test of the Efficient Market Hypothesis.” The Journal of Finance 32 (3). Wiley Online Library: 663–82.

    +
    +
    +

    Brunnermeier, Markus K, and Jonathan A Parker. 2005. “Optimal Expectations.” American Economic Review 95 (4): 1092–1118.

    +
    +
    +

    De Bondt, Werner FM, and Richard Thaler. 1985. “Does the Stock Market Overreact?” The Journal of Finance 40 (3). Wiley Online Library: 793–805.

    +
    +
    +

    Hsu, Jason, Vitali Kalesnik, and Engin Kose. 2019. “What Is Quality?” Financial Analysts Journal 75 (2). Taylor & Francis: 44–61.

    +
    +
    +

    Jegadeesh, Narasimhan. 1990. “Evidence of Predictable Behavior of Security Returns.” The Journal of Finance 45 (3). Wiley Online Library: 881–98.

    +
    +
    +

    Jegadeesh, Narasimhan, and Sheridan Titman. 1993. “Returns to Buying Winners and Selling Losers: Implications for Stock Market Efficiency.” The Journal of Finance 48 (1). Wiley Online Library: 65–91.

    +
    +
    +

    Lehmann, Bruce N. 1990. “Fads, Martingales, and Market Efficiency.” The Quarterly Journal of Economics 105 (1). MIT Press: 1–28.

    +
    +
    +

    Piotroski, Joseph D, and others. 2000. “Value Investing: The Use of Historical Financial Statement Information to Separate Winners from Losers.” Journal of Accounting Research 38: 1–52.

    +
    +
    +

    Rendleman Jr, Richard J, Charles P Jones, and Henry A Latane. 1982. “Empirical Anomalies Based on Unexpected Earnings and the Importance of Risk Adjustments.” Journal of Financial Economics 10 (3). Elsevier: 269–87.

    +
    +
    +

    Sefton, James, David Jessop, Giuliano De Rossi, Claire Jones, and Heran Zhang. 2011. “Low-Risk Investing.” UBS Investment Research.

    +
    +
    +

    Sharpe, William F. 1964. “Capital Asset Prices: A Theory of Market Equilibrium Under Conditions of Risk.” The Journal of Finance 19 (3). Wiley Online Library: 425–42.

    +
    +
    +
    + +
    +
    +
    + + +
    +
    + + + + + + + + + + + + + + + + diff --git "a/docs/\355\200\200\355\212\270-\354\240\204\353\236\265\354\235\204-\354\235\264\354\232\251\355\225\234-\354\242\205\353\252\251\354\204\240\354\240\225-\354\213\254\355\231\224.html" "b/docs/\355\200\200\355\212\270-\354\240\204\353\236\265\354\235\204-\354\235\264\354\232\251\355\225\234-\354\242\205\353\252\251\354\204\240\354\240\225-\354\213\254\355\231\224.html" new file mode 100644 index 00000000..1fc2a934 --- /dev/null +++ "b/docs/\355\200\200\355\212\270-\354\240\204\353\236\265\354\235\204-\354\235\264\354\232\251\355\225\234-\354\242\205\353\252\251\354\204\240\354\240\225-\354\213\254\355\231\224.html" @@ -0,0 +1,1026 @@ + + + + + + + Chapter 10 퀀트 전략을 이용한 종목선정 (심화) | R을 이용한 퀀트 투자 포트폴리오 만들기 + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    + +
    + +
    + +
    +
    + + +
    +
    + +
    +
    +

    Chapter 10 퀀트 전략을 이용한 종목선정 (심화)

    +

    지난 CHAPTER에서는 팩터를 이용한 투자 전략의 기본이 되는 저변동성, 모멘텀, 밸류, 퀄리티 전략에 대해 알아보았습니다. 물론 이러한 단일 팩터를 이용한 투자도 장기적으로 우수한 성과를 보이지만, 여러 팩터를 결합하거나 정밀하게 전략을 만든다면 더욱 우수한 성과를 거둘 수 있습니다.

    +

    이번 CHAPTER에서는 섹터별 효과를 없앤 후 포트폴리오를 구성하는 방법, 이상치 데이터 제거 및 팩터 결합 방법, 그리고 멀티팩터 구성 방법을 알아보겠습니다.

    +
    +

    10.1 섹터 중립 포트폴리오

    +

    팩터 전략의 단점 중 하나는 선택된 종목들이 특정 섹터로 쏠리는 경우가 있다는 점입니다. 특히 과거 수익률을 토대로 종목을 선정하는 모멘텀 전략은 특정 섹터의 호황기에 동일한 섹터의 모든 종목이 함께 움직이는 경향이 있어 이러한 쏠림이 심할 수 있습니다.

    +

    먼저 지난 CHAPTER에서 배운 12개월 모멘텀을 이용한 포트폴리오 구성 방법을 다시 살펴보겠습니다.

    + +

    기존의 코드와 동일하게, 주식 가격 및 티커 데이터를 불러온 후 최근 12개월 수익률을 구해 상위 30종목을 선택합니다.

    + +

    해당 종목들의 섹터 정보를 추가로 살펴보기 위해, 섹터 데이터를 불러온 후 left_join() 함수를 이용해 티커와 결합해 data_market에 저장합니다.

    + +

    +

    group_by() 함수를 이용해 12개월 기준 모멘텀 포트폴리오 종목들의 섹터별 종목수를 계산해준 후 ggplot() 함수를 이용해 이를 그림으로 나타냅니다. 그림에서 알 수 있듯이 특정 섹터에 대부분의 종목이 몰려 있습니다.

    +

    따라서 여러 종목으로 포트폴리오를 구성했지만, 이를 분해해보면 특정 섹터에 쏠림이 심하다는 것을 알 수 있습니다. 이러한 섹터 쏠림 현상을 제거한 섹터 중립 포트폴리오를 구성해보겠습니다.

    + +
      +
    1. data_market에서 종목코드와 섹터 정보를 선택합니다.
      2. +
    2. mutate() 함수를 통해 미리 계산한 12개월 수익률 정보를 새로운 열에 합쳐줍니다.
      3. +
    3. group_by() 함수를 통해 섹터별 그룹을 만들어줍니다
      4. +
    4. scale() 함수를 이용해 그룹별 정규화를 해줍니다. 정규화는 \(\frac{x- \mu}{\sigma}\)로 계산됩니다.
      5. +
    5. 섹터 정보가 없을 경우 NA로 변경합니다.
      6. +
    +

    위의 정규화 과정을 살펴보면, 전체 종목에서 12개월 수익률을 비교하는 것이 아닌 각 섹터별로 수익률의 강도를 비교하게 됩니다. 따라서 특정 종목의 과거 수익률이 전체 종목과 비교해서 높았더라도 해당 섹터 내에서의 순위가 낮다면, 정규화된 값은 낮아집니다.

    +

    따라서 섹터별 정규화 과정을 거친 값으로 비교 분석을 한다면, 섹터 효과가 제거된 포트폴리오를 구성할 수 있습니다.

    + +

    +

    정규화된 값의 랭킹이 높은 상위 30종목을 선택하며, 내림차순을 위해 마이너스(-)를 붙여줍니다. 해당 포트폴리오의 섹터별 구성종목을 확인해보면, 단순하게 포트폴리오를 구성한 것에 대비하여 여러 섹터에 종목이 분산되어 있습니다.

    +

    이처럼 group_by() 함수를 통해 손쉽게 그룹별 중립화를 할 수 있으며, 글로벌 투자를 하는 경우에는 지역, 국가, 섹터별로도 중립화된 포트폴리오를 구성하기도 합니다.

    +
    +
    +

    10.2 마법공식

    +

    하나의 팩터만을 보고 투자하는 것보다, 둘 혹은 그 이상의 팩터를 결합해 투자해야 훨씬 좋은 포트폴리오를 구성할 수 있으며, 이러한 방법을 멀티팩터라고 합니다. 그중에서도 밸류와 퀄리티의 조합은 전통적으로 많이 사용된 방법이며, 대표적인 예가 조엘 그린블라트의 마법공식(Greenblatt 2010)입니다. 이에 앞서, 퀄리티와 밸류 간의 관계, 마법공식의 정의와 구성 방법을 알아보겠습니다.

    +
    +

    10.2.1 퀄리티와 밸류 간의 관계

    +

    투자의 정석 중 하나는 좋은 기업을 싸게 사는 것입니다. 이를 팩터의 관점에서 이해하면 퀄리티 팩터와 밸류 팩터로 이해할 수도 있습니다.

    +

    여러 논문에 따르면 흔히 밸류 팩터와 퀄리티 팩터는 반대의 관계(Novy-Marx 2013)에 있습니다. 먼저 가치주들은 위험이 크기 때문에 시장에서 소외를 받아 저평가가 이루어지는 것이며, 이러한 위험에 대한 대가로 밸류 팩터의 수익률이 높게 됩니다. 반대로 사람들은 우량주에 기꺼이 프리미엄을 지불하려 하기 때문에 퀄리티 팩터의 수익률이 높기도 합니다. 이는 마치 동전의 양면과 같지만, 장기적으로 가치주와 우량주 모두 우수한 성과를 기록합니다. 먼저 퀄리티의 지표인 매출총이익과 밸류 지표인 PBR을 통해 둘 사이의 관계를 확인해 보겠습니다.

    + +
    ##         PBR     GPA
+## PBR  1.0000 -0.2307
+## GPA -0.2307  1.0000
    +

    데이터를 불러온 후 PBR과 GPA(매출총이익/자산)를 구합니다. 그 후 랭킹의 상관관계인 스피어만 상관관계를 구해보면, 서로 간에 반대 관계가 있음이 확인됩니다. PBR은 오름차순, GPA는 내림차순이므로 GPA 앞에 마이너스(-)를 붙여주었습니다.

    + +

    +

    이번에는 PBR의 분위수별 GPA 평균값을 구하겠습니다.

    +
      +
    1. ntile() 함수를 이용해 PBR을 5분위수로 나누어줍니다.
      2. +
    2. PBR이 없는 종목은 제외합니다.
      3. +
    3. group_by()함수를 통해 PBR의 분위수별 그룹을 묶어줍니다.
      4. +
    4. 각 PBR 그룹별 GPA의 평균값을 구해줍니다.
      5. +
    5. ggplot() 함수를 이용해 시각화를 해줍니다
      6. +
    +

    그림에서 알 수 있듯이 PBR이 낮을수록 GPA도 낮으며, 즉 가치주일수록 우량성은 떨어집니다. 반면에 PBR이 높을수록 GPA도 높으며, 이는 주식의 가격이 비쌀수록 우량성도 높다는 뜻입니다.

    +

    이를 이용해 밸류 팩터와 퀄리티 팩터 간의 관계를 나타내면 다음과 같습니다.

    +
    +밸류 팩터와 퀄리티 팩터간의 관계 +

    +그림 10.1: 밸류 팩터와 퀄리티 팩터간의 관계 +

    +
    +

    주가가 쌀수록 기업의 우량성은 떨어지며(①번), 반대로 기업의 우량성이 좋으면 주식은 비싼 경향(③번)이 있습니다. 물론 우량성도 떨어지고 비싸기만한 주식(②번)을 사려는 사람들 아마 없을 겁니다. 결과적으로 우리가 원하는 최고의 주식은 우량성이 있으면서도 가격은 싼 주식(④번)입니다.

    +
    +
    +

    10.2.2 마법공식 이해하기

    +

    마법공식이란 고담 캐피탈의 설립자이자 전설적인 투자자 조엘 그린블라트에 의해 알려진 투자 방법입니다. 그는 본인의 책 《주식 시장을 이기는 작은 책》에서 투자를 하는데 있어 중요한 두 가지 지표가 있으며, 이를 혼합하면 뛰어난 성과를 기록할 수 있다고 했습니다.

    +

    첫 번째 지표는 이율(Earnings Yield)로서 기업의 수익을 기업의 가치로 나는 값입니다. 이는 PER의 역수와 비슷하며, 밸류 지표 중 하나입니다. 두 번째 지표는 투하자본 수익률(Return on Capital)로서 기업의 수익을 투자한 자본으로 나눈 값입니다. 이는 ROE와도 비슷하며, 퀄리티 지표 중 하나입니다. 마법공식은 이 두 가지 지표의 랭킹을 각각 구한 후 랭킹의 합 기준 상위 30개 종목을 1년간 보유한 후 매도하는 전략입니다.

    +

    해당 전략은 국내 투자자들에게도 많이 사랑받는 전략이지만 두 지표를 계산하기 위한 데이터를 수집하기 어려워 많은 투자자들이 이율 대신 PER를 사용하고, 투하자본 수익률 대신 ROE를 사용합니다. 그러나 우리가 수집한 데이터를 통해 충분히 원래의 마법공식을 구현할 수 있습니다.

    + + + + + + + + + + + + + + + + + + + + + +
    표 10.1: 마법공식의 구성 요소
    팩터ValueQuality
    지표이율 (Earnings Yield)투하자본 수익률 (Return On Capital)
    계산\(\frac{이자\,및\,법인세\,차감전이익}{기업\,가치}\)\(\frac{이자\,및\,법인세\,차감전이익}{투하자본}\)
    +
    +
    +

    10.2.3 마법공식 구성하기

    +

    재무제표 항목을 통해 이율과 투하자본 수익률을 계산하고, 이를 통해 마법공식 포트폴리오를 구성하겠습니다. 먼저 밸류 지표에 해당하는 이익수익률을 계산해보겠습니다. 이익수익률은 이자 및 법인세 차감전이익(EBIT)을 기업가치(시가총액 + 순차입금)로 나눈 값입니다. 이를 분해하면 다음과 같습니다.

    +

    \[\begin{equation*} +\begin{split} + 이익수익률 & = \frac{이자\,및\,법인세\,차감전이익}{기업\,가치} \\ +& = \frac{이자\,및\,법인세\,차감전이익}{시가총액 + 순차입금} \\ +& = \frac{당기순이익 + 법인세 + 이자비용}{시가총액 + 총부채 - 여유자금} \\ +& = \frac{당기순이익 + 법인세 + 이자비용}{시가총액 + 총부채 - (현금 - max(0, 유동부채 - 유동자산 + 현금))} +\end{split} +\end{equation*}\]

    + +

    가치지표, 재무제표, 티커 데이터를 불러온 후 재무제표 열 개수를 구합니다. 그후 분자와 분모 항목에 해당하는 부분을 하나씩 계산합니다. 먼저 분자 부분인 이자및 법인세 차감전이익은 지배주주 순이익에 법인세비용과 이자비용을 더해준 후 최근년도 데이터를 선택합니다.

    +

    분모 부분은 시가총액, 총 부채, 여유자금 총 세 가지로 구성되어 있습니다.

    +
      +
    1. 우리가 가지고 있는 밸류 데이터와 재무제표 데이터를 통해 시가총액을 역산할 수 있습니다. PER 값에 Earnings를 곱해주면 시가총액이 계산됩니다. 이를 통해 계산된 시가총액을 HTS나 금융 웹사이트의 값과 비교하면 거의 비슷함이 확인됩니다.
      2. +
    +

    \[\begin{equation*} +\begin{split} +PER \times Earnings & = \frac{Price}{Earnings/Shares} \times Earnings \\ +& = \frac{Price \times Shares}{Earnings} \times Earnings \\ +& = Price \times Earnings = Market\,Cap +\end{split} +\end{equation*}\]

    +
      +
    1. 총 부채는 부채 항목을 사용합니다.
      2. +
    2. 여유자금은 두 단계에 걸쳐 계산합니다. 먼저 유동부채 - 유동자산 + 현금 값을 구해준 후 0보다 작은 값은 모두 0으로 바꿔줍니다. 이 값을 현금 및 현금성자산 항목에서 차감해 최종적인 여유자금을 구합니다.
      3. +
    +

    분자와 분모 부분을 나누어주면 이익수익률을 계산할 수 있습니다.

    +

    다음으로 퀄리티 지표에 해당하는 투하자본 수익률을 계산하겠습니다. 해당 값은 이자 및 법인세 차감전이익(EBIT)를 투하자본(IC)으로 나누어 계산되며, 이를 분해하면 다음과 같습니다.

    +

    \[\begin{equation*} +\begin{split} +투하자본\,수익률 & = \frac{이자\,및\,법인세\,차감전이익}{투하자본} \\ +& = \frac{당기순이익 + 법인세 + 이자비용}{(유동자산 - 유동부채) + (비유동자산 - 감가상각비)} +\end{split} +\end{equation*}\]

    + +

    투하자본 수익률은 비교적 쉽게 계산할 수 있습니다. 분모에 해당하는 투하자본의 경우 재무제표 항목을 그대로 사용하면 되며, 분자인 이자 및 법인세 차감전이익은 위에서 이미 구해둔 값을 사용하면 됩니다.

    +

    이제 두 지표를 활용해 마법공식 포트폴리오를 구성하겠습니다.

    + +
    ##    종목코드         종목명 이익수익률 투하자본수익률
+## 1    004800           효성     0.5853         1.8508
+## 2    010780   아이에스동서     0.2429         0.2914
+## 3    008060       대덕전자     0.3909         0.2936
+## 4    001820     삼화콘덴서     0.1499         0.6383
+## 5    012630            HDC     0.6515         0.3623
+## 6    086390     유니테스트     0.3213         0.4580
+## 7    192440   슈피겐코리아     0.2755         0.2092
+## 8    003300     한일홀딩스     0.4297         0.2164
+## 9    110790 크리스에프앤씨     0.2378         0.2266
+## 10   121800         비덴트     0.4601         0.3265
+## 11   045100     한양이엔지     0.3438         0.3235
+## 12   029460         케이씨     1.0966         0.5832
+## 13   255440           야스     0.1953         0.3193
+## 14   091810     티웨이항공     0.2631         0.2043
+## 15   036200         유니셈     0.1723         0.2694
+## 16   004960       한신공영     0.1931         0.3066
+## 17   036190   금화피에스시     0.3342         0.2316
+## 18   003030   세아제강지주     0.3363         0.2303
+## 19   290740         액트로     0.2128         0.3194
+## 20   251630       브이원텍     0.2415         0.2510
+## 21   225190     삼양옵틱스     0.1683         0.4102
+## 22   241790     오션브릿지     0.1747         0.3109
+## 23   089230        THE E&M     0.1463         0.7804
+## 24   006580       대양제지     0.2569         0.2779
+## 25   042040   케이피엠테크     0.4041         0.2939
+## 26   093520         매커스     0.2211         0.2333
+## 27   094970       제이엠티     0.3256         0.2700
+## 28   127710     아시아경제     0.4760         0.2409
+## 29   194510     파티게임즈     0.2171         0.5069
    +

    이익수익률과 투하자본 수익률의 랭킹을 각각 구해주며, 내림차순으로 값을 구하기 위해 마이너스(-)를 붙여줍니다. 그 후 두 값의 합의 랭킹 기준 상위 30종목을 선택한 후 종목코드, 종목명과 각 지표를 확인합니다.

    +
    +
    +
    +

    10.3 이상치 데이터 제거 및 팩터의 결합

    +

    모든 데이터 분석에서 중요한 문제 중 하나가 이상치(극단치, Outlier) 데이터를 어떻게 처리할 것인가입니다. 과거 12개월 수익률이 10배인 주식이 과연 모멘텀 관점에서 좋기만 한 주식인지, ROE가 100% 넘는 주식이 과연 퀄리티 관점에서 좋기만 한 주식인지 고민이 되기 마련입니다.

    +

    따라서 이러한 이상치를 제외하고 분석할지, 포함해서 분석할지를 판단해야 합니다. 만일 이상치를 포함한다면 그대로 사용할 것인지, 보정해 사용할 것인지도 판단해야 합니다.

    +

    우리가 가지고 있는 데이터에서 이상치 데이터를 탐색해보겠습니다.

    + +
    ## [1] 108.8
    + +

    +

    국내 종목들의 PBR 히스토그램을 그려보면 오른쪽으로 꼬리가 매우 긴 분포를 보이고 있습니다. 이는 PBR이 무려 108.78인 이상치 데이터가 있기 때문입니다. 이처럼 모든 팩터 지표에는 극단치 데이터가 있기 마련이며, 이를 처리하는 방법을 알아보겠습니다.

    +
    +

    10.3.1 트림(Trim): 이상치 데이터 삭제

    +

    트림은 이상치 데이터를 삭제하는 방법입니다. 위의 예제에서 이상치에 해당하는 상하위 1% 데이터를 삭제하겠습니다.

    + +

    +

    percent_rank() 함수를 통해 백분위를 구한 후 상하위 1%에 해당하는 데이터들은 NA로 변경했습니다. 결과적으로 지나치게 PBR이 낮은 종목과 높은 종목은 제거되어 x축의 스케일이 많이 줄어든 모습입니다.

    +

    평균이나 분산같이 통곗값을 구하는 과정에서는 이상치 데이터를 제거하는 것이 바람직할 수 있습니다. 그러나 팩터를 이용해 포트폴리오를 구하는 과정에서 해당 방법은 잘 사용되지 않습니다. 데이터의 손실이 발생하게 되며, 제거된 종목 중 정말로 좋은 종목이 있을 수도 있기 때문입니다.

    +
    +
    +

    10.3.2 윈저라이징(Winsorizing): 이상치 데이터 대체

    +

    포트폴리오 구성에서는 일반적으로 이상치 데이터를 다른 데이터로 대체하는 윈저라이징 방법이 사용됩니다. 예를 들어 상위 99%를 초과하는 데이터는 99% 값으로 대체하며, 하위 1% 미만의 데이터는 1% 데이터로 대체합니다. 즉, 좌우로 울타리를 쳐놓고 해당 범위를 넘어가는 값을 강제로 울타리에 맞춰줍니다.

    + +

    +

    역시나 percent_rank() 함수를 통해 백분위를 구한 후 해당 범위를 초과할 경우 각각 상하위 1% 데이터로 변형해줍니다. 그림을 살펴보면 x축 양 끝부분의 막대가 길어진 것을 확인할 수 있습니다.

    +
    +
    +

    10.3.3 팩터의 결합 방법

    +

    밸류 지표의 결합, 퀄리티 지표의 결합, 마법공식 포트폴리오를 구성할 때 단순히 랭킹을 더하는 방법을 사용했습니다. 물론 투자 종목수가 얼마 되지 않거나, 개인 투자자의 입장에서는 이러한 방법이 가장 단순하면서도 효과적일수 있습니다. 그러나 전문투자자의 입장이거나 팩터를 분석하는 업무를 할 경우 이처럼 단순히 랭킹을 더하는 방법은 여러 가지 문제를 안고 있습니다.

    + +

    +

    앞의 그림은 각 밸류 지표의 랭킹을 구한 후 히스토그램으로 나타낸 것입니다. 랭킹을 구하는 것의 가장 큰 장점은 극단치로 인한 효과가 사라진다는 점과 균등한 분포를 가진다는 점입니다.

    +

    그러나 각 지표의 x축을 보면 최댓값이 서로 다릅니다. 이는 지표별 결측치로 인해 유효 데이터의 개수가 달라 나타나는 현상이며, 서로 다른 범위의 분포를 단순히 합치는 것은 좋은 방법이 아닙니다. 예를 들어 A, B, C, D 팩터에 각각 비중을 40%, 30%, 20%, 10% 부여해 포트폴리오를 구성한다고 가정해봅시다. 각 랭킹은 분포의 범위가 다르므로, 랭킹과 비중의 가중평균을 통해 포트폴리오를 구성하면 왜곡된 결과를 발생시킵니다.

    +

    이러한 문제를 해결하는 가장 좋은 방법은 랭킹을 구한 후 이를 Z-Score로 정규화하는 것입니다.

    + +

    +

    min_rank() 함수를 통해 랭킹을 구한 후, scale() 함수를 통해 정규화를 해주었습니다. 기본적으로 랭킹의 분포가 가진 극단치 효과가 사라지는 점과 균등 분포의 장점을 유지하고 있으며, 분포의 범위 역시 거의 동일하게 바뀌었습니다.

    +

    이처럼 여러 팩터를 결합해 포트폴리오를 구성하고자 하는 경우, 먼저 각 팩터(지표)별 랭킹을 정규화한 뒤 더해야 왜곡 효과가 제거되어 안정적입니다.

    +

    \[\begin{equation*} +Z - Score(Rank(Factor\,A)) + Z - Score(Rank(Factor\,B)) +\,\dots\,+ Z - Score(Rank(Factor\,N)) +\end{equation*}\]

    +
    +
    +
    +

    10.4 멀티팩터 포트폴리오

    +

    앞에서 배웠던 팩터 이론들과 결합 방법들을 응용해 멀티팩터 포트폴리오를 구성해보겠습니다. 각 팩터에 사용되는 지표는 다음과 같습니다.

    +
      +
    • 퀄리티: 자기자본이익률, 매출총이익, 영업활동현금흐름
      • +
    • 밸류: PER, PBR, PSR, PCR
      • +
    • 모멘텀: 3개월 수익률, 6개월 수익률, 12개월 수익률
      • +
    + +

    먼저 재무제표, 가치지표, 주가 데이터를 불러옵니다.

    + +

    +

    첫 번째로 퀄리티 지표를 계산해줍니다. 코드는 앞에서 살펴본 것과 거의 비슷하며, 자기자본이익률, 매출총이익, 영업활동현금흐름을 계산해줍니다. 그 후 mutate_all() 함수를 통해 랭킹을 구한 후 다시 표준화하며, 내림차순으로 정리하기 위해 랭킹 부분에 desc()를 붙여줍니다.

    +

    rowSums() 함수를 통해 계산된 Z-Score를 종목별로 합쳐줍니다. Z-Score의 히스토그램을 살펴보면 이상치가 없이 중앙에 데이터가 많이 분포되어 있습니다.

    + +

    +

    두 번째로 밸류 지표를 계산해줍니다. 밸류 지표는 이미 테이블 형태로 들어와 있으며, 랭킹과 표준화를 거쳐 합을 구해줍니다. 역시나 이상치가 없이 중앙에 데이터가 많이 분포되어 있습니다.

    + +

    +

    마지막으로 모멘텀 지표를 계산해줍니다. 최근 60일, 120일, 252일 주가를 통해 3개월, 6개월, 12개월 수익률을 구해준 후 cbind() 함수를 통해 열로 묶어줍니다. 그 후 내림차순 기준 랭킹과 표준화를 거쳐 합을 구합니다.

    + +

    +

    퀄리티, 밸류, 모멘텀 팩터 간의 랭크의 서로 간 상관관계가 매우 낮으며, 여러 팩터를 동시에 고려함으로서 분산효과를 기대할 수 있습니다.

    + +

    계산된 팩터들을 토대로 최종 포트폴리오를 구성해보겠습니다. 각 팩터의 분포가 역시나 다르기 때문에 다시 한번 scale() 함수를 통해 정규화해주며, 각 팩터에 동일한 비중인 0.33을 곱한 후 이를 더합니다.

    +

    물론 팩터별 비중을 [0.2, 0.4, 0.4]와 같이 다르게 줄 수도 있으며, 이는 어떠한 팩터를 더욱 중요하게 생각하는지 혹은 더욱 좋게 보는지에 따라 조정이 가능합니다.

    +

    최종적으로 해당 값의 랭킹 기준 상위 30종목을 선택합니다.

    + +

    +

    먼저 선택된 종목의 퀄리티 지표별 분포를 살펴보겠습니다. 대부분 종목의 수익성이 높음이 확인됩니다.

    + +

    +

    이번에는 선택된 종목의 가치지표별 분포입니다. 대부분 종목의 값이 낮아 밸류 종목임이 확인됩니다.

    + +

    +

    마지막으로 각 종목들의 기간별 수익률 분포입니다. 역시나 대부분의 종목들이 높은 수익률을 보입니다.

    + +
    ##      종목코드         종목명  ROE  PBR   12M
+## 38     030200             KT 0.05 0.36 -0.24
+## 39     032640     LG유플러스 0.07 0.70 -0.20
+## 201    034310           NICE 0.06 0.70  0.01
+## 244    090460       비에이치 0.43 2.83 -0.14
+## 275    215200 메가스터디교육 0.19 2.26  0.18
+## 434    086390     유니테스트 0.37 1.80 -0.21
+## 530    002310     아세아제지 0.15 0.41 -0.30
+## 606    232140   와이아이케이 0.25 1.45 -0.18
+## 660    067990   도이치모터스 0.17 0.77 -0.17
+## 661    045100     한양이엔지 0.25 0.53 -0.35
+## 665    029460         케이씨 0.47 0.37 -0.15
+## 689    005960       동부건설 0.20 0.46 -0.02
+## 730    065130   탑엔지니어링 0.06 0.46 -0.02
+## 755    036810     에프에스티 0.18 1.39  0.14
+## 795    083310     엘오티베큠 0.13 0.97  0.11
+## 825    016710     대성홀딩스 0.04 0.25  0.20
+## 841    001340       백광산업 0.14 0.70 -0.11
+## 870    096630       에스코넥 0.14 0.99 -0.30
+## 911    248170       샘표식품 0.14 0.70 -0.20
+## 914    023600       삼보판지 0.16 0.28 -0.28
+## 921    001570           금양 0.25 1.30  0.03
+## 1124   241790     오션브릿지 0.24 1.49 -0.12
+## 1137   091340      S&K폴리텍 0.11 1.00  0.50
+## 1229   290120     대유에이피 0.19 1.92  0.38
+## 1346   002200       수출포장 0.07 0.27 -0.26
+## 1352   004140           동방 0.12 0.43  0.03
+## 1388   006740       영풍제지 0.13 0.52 -0.26
+## 1434   002410       범양건영 0.11 1.10  0.23
+## 1511   024120     KB오토시스 0.14 0.62 -0.11
+## 1725   046310        백금T&A 0.10 0.71 -0.19
    +

    포트폴리오 내 종목들을 대상으로 팩터별 대표적인 지표인 ROE, PBR, 12개월 수익률을 나타냈습니다. 전반적으로 ROE는 높고 PBR은 낮으며, 12개월 수익률이 높은 모습을 보입니다. 물론 특정 팩터의 강도가 약하더라도 나머지 팩터의 강도가 충분히 강하다면, 포트폴리오에 편입되는 모습을 보이기도 합니다.

    + +
    ##       ROE   GPA   CFO   PER   PBR   PCR   PSR ret_3m
+## [1,] 0.17 0.308 0.161 6.644 0.925 3.064 0.437 -0.107
+##      ret_6m ret_12m
+## [1,] -0.089  -0.067
    +

    마지막으로 포트폴리오 내 종목들의 지표별 평균을 계산한 값입니다.

    + +
    +
    +

    References

    +
    +
    +

    Greenblatt, Joel. 2010. The Little Book That Still Beats the Market. Vol. 29. John Wiley & Sons.

    +
    +
    +

    Novy-Marx, Robert. 2013. “The Other Side of Value: The Gross Profitability Premium.” Journal of Financial Economics 108 (1). Elsevier: 1–28.

    +
    +
    +
    + +
    +
    +
    + + +
    +
    + + + + + + + + + + + + + + + + diff --git "a/docs/\355\200\200\355\212\270-\355\210\254\354\236\220\354\235\230-\354\213\254\354\236\245-\353\215\260\354\235\264\355\204\260\354\231\200-\355\224\204\353\241\234\352\267\270\353\236\230\353\260\215.html" "b/docs/\355\200\200\355\212\270-\355\210\254\354\236\220\354\235\230-\354\213\254\354\236\245-\353\215\260\354\235\264\355\204\260\354\231\200-\355\224\204\353\241\234\352\267\270\353\236\230\353\260\215.html" new file mode 100644 index 00000000..a20d918e --- /dev/null +++ "b/docs/\355\200\200\355\212\270-\355\210\254\354\236\220\354\235\230-\354\213\254\354\236\245-\353\215\260\354\235\264\355\204\260\354\231\200-\355\224\204\353\241\234\352\267\270\353\236\230\353\260\215.html" @@ -0,0 +1,569 @@ + + + + + + + Chapter 1 퀀트 투자의 심장: 데이터와 프로그래밍 | R을 이용한 퀀트 투자 포트폴리오 만들기 + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    + +
    + +
    + +
    +
    + + +
    +
    + +
    +
    +

    Chapter 1 퀀트 투자의 심장: 데이터와 프로그래밍

    +

    몇 년 전까지만 하더라도 퀀트 투자는 일반 투자자들에게 매우 낯선 영역이었지만, 최근에는 각종 커뮤니티와 매체를 통해 많은 사람들에게 익숙한 단어가 되었습니다. 퀀트 투자에서 ‘퀀트’란 모형을 기반으로 금융상품의 가격을 산정하거나, 이를 바탕으로투자를 하는 사람을 말합니다. 퀀트(Quant)라는 단어가 ‘계량적’을 의미하는 퀀티터티브(Quantitative)의 앞 글자를 따왔음을 생각하면 쉽게 이해가 될 것입니다.

    +

    일반적으로 투자자들이 산업과 기업을 분석해 가치를 매기는 정성적인 투자법과는 달리, 퀀트 투자는 수학과 통계를 기반으로 전략을 만들고 이를 바탕으로 투자하는 정량적인 투자법을 의미합니다. 이처럼 데이터를 수집·가공한 후 이를 바탕으로 모델을 만들고 실행하는 단계는 데이터 과학의 업무 흐름도와 매우 유사합니다. 해들리 위컴 +(Hadley Wickham)(Grolemund and Wickham 2018)에 따르면 데이터 과학의 업무 과정은 그림 1.1과 같습니다.

    +
    +데이터 과학 업무 과정 +

    +그림 1.1: 데이터 과학 업무 과정 +

    +
    +

    데이터 과학자들은 프로그래밍을 통해 데이터를 불러온 후 이를 정리하고, 원하는 결과를 찾기 위해 데이터를 변형하거나 시각화하고 모델링합니다. 이러한 결과를 바탕으로 타인과 소통하는 일련의 과정을 거칩니다.

    +

    퀀트 투자의 단계 역시 이와 매우 유사합니다. 투자에 필요한 주가, 재무제표 등의 데이터를 수집해 정리한 후 필요한 지표를 얻기 위해 가공합니다. 그 후 각종 모형을 이용해 투자 종목을 선택하거나 백테스트를 수행하며, 이를 바탕으로 실제로 투자하고 성과를 평가합니다. 따라서 퀀트 투자는 데이터 과학이 금융에 응용된 사례라고도 볼수 있으며, 퀀트 투자의 중심에는 데이터와 프로그래밍이 있습니다.

    +

    이 책에서도 데이터 과학의 업무 단계와 동일하게 데이터 불러오기, 데이터별로 정리하고 가공하기, 시각화를 통해 데이터의 특징 파악하기, 퀀트 모델을 이용해 종목 선택하기, 백테스트를 실시한 후 성과 및 위험 평가하기에 대해 알아보겠습니다. 이에 앞서 이 CHAPTER에서는 퀀트 투자의 심장이라고 할 수 있는 데이터를 어떻게 얻을 수 있 +는지, 왜 프로그래밍을 해야 하는지, 그중에서도 R이 무엇인지에 대해 간략히 살펴보겠습니다.

    +
    +

    1.1 데이터 구하기

    +

    퀀트 투자에 필요한 데이터는 여러 데이터 제공업체의 서비스를 이용해서 매우 쉽게 구할 수 있습니다. 해외 데이터 수집에는 블룸버그 혹은 Factset, 국내 데이터 수집에는 DataGuide가 흔히 사용됩니다. 물론 비용을 더 지불한다면 단순 데이터 수집뿐만 아니라 즉석에서 백테스트 및 성과 평가까지 가능합니다. Factset에서 판매하는 Alpha Testing 혹은 S&P Global에서 판매하는 ClariFI(그림 1.2)를 사용한다면, 전 세계 주식을 대상으로 원하는 전략의 백테스트 결과를 마우스 몇 번 클릭해서 얻을 수 있습니다.

    +
    +ClariFI®의 백테스트 기능 +

    +그림 1.2: ClariFI®의 백테스트 기능 +

    +
    +

    데이터 제공업체를 이용하는 방법의 최대 단점은 바로 비용입니다. 블룸버그 단말기는 1년 사용료가 대리 한 명의 연봉과 비슷해, 흔히 ‘블대리’라고 부르기도 합니다. 국내 데이터 업체의 사용료는 이보다 저렴하기는 하지만, 역시 1년 사용료가 수백만 원 정도로, 일반 개인 투자자가 감당하기에는 부담이 됩니다.

    +

    해외데이터는 Quandl1이나 tiingo2등의 업체가 제공하는 서비스를 이용하면 상대적으로 저렴한 가격에 데이터를 구할 수 있습니다. 물론 대형 데이터 제공업체에 비해 데 +이터의 종류가 적고 기간은 짧은 편이지만, 대부분의 일반 투자자가 사용하기에는 충분한 데이터를 얻을 수 있습니다. tiingo에서는 전 세계 64,386개 주식의 30년 이상 가격 정보, 21,352개 주식의 12년 이상 재무정보를 월 $10에 받을 수 있으며, 한정된 종목과 용량에 대해서는 무료로 데이터를 받을 수도 있습니다. 더군다나 API를 통해 프로그램 내에서 직접 데이터를 받을 수 있어 편리합니다.

    +

    그러나 아쉽게도 이러한 데이터에서 한국 시장의 정보는 소외되어 있습니다. 따라서 돈을 들이지 않고 국내 데이터를 얻기 위해서는 직접 발품을 파는 수밖에 없습니다.야후 파이낸스3 혹은 국내 금융 웹사이트에서 제공하는 정보를 크롤링해 데이터를 수집할 수 있습니다.

    +
    +NAVER 금융 제공 재무정보 +

    +그림 1.3: NAVER 금융 제공 재무정보 +

    +
    +

    이러한 정보를 잘만 활용한다면 장기간의 주가 및 재무정보를 무료로 수집할 수 있습니다. 물론 데이터 제공업체가 제공하는 깔끔한 형태의 데이터가 아니므로 클렌징 작업이 필요하고 상장폐지된 기업의 데이터를 구하기 힘들다는 단점이 있습니다. 그러나 비용이 들지 않는 데다 현재 시점에서 투자 종목을 선택할 때는 상장폐지된 기업의 정 +보가 필요하지 않는다는 점을 고려하면 이는 큰 문제가 되지 않습니다.

    +
    +
    +

    1.2 퀀트 투자와 프로그래밍

    +

    우리가 구한 데이터는 연구나 투자에 바로 사용할 수 있는 형태로 주어지는 경우가 거의 없습니다. 따라서 데이터를 목적에 맞게 처리하는 과정을 거쳐야 하며, 이를 흔히 데이터 클렌징 작업이라고 합니다. 또한 정제된 데이터를 활용한 투자 전략의 백테스트나 종목 선정을 위해서 프로그래밍은 필수입니다. 물론 모든 퀀트 투자에서 프로그래 +밍이 필수인 것은 아닙니다. 엑셀을 이용해도 간단한 형태의 백테스트 및 종목 선정은 얼마든지 가능합니다. 그러나 응용성 및 효율성의 측면에서 엑셀은 매우 비효율적입니다.

    +

    데이터를 수집하고 클렌징 작업을 할 때 대상이 몇 종목 되지 않는다면 엑셀을 이용해도 충분히 가능합니다. 그러나 종목 수가 수천 종목을 넘어간다면 데이터를 손으로 일일이 처리하기가 사실상 불가능에 가깝습니다. 이러한 단순 반복 작업은 프로그래밍을 이용한다면 훨씬 효율적으로 수행할 수 있습니다.

    +

    백테스트에서도 프로그래밍이 훨씬 효율적입니다. 과거 12개월 누적수익률이 높은 종목에 투자하는 모멘텀 전략의 백테스트를 한다고 가정합시다. 처음에는 엑셀로 백테스트를 하는 것이 편하다고 생각할 수 있습니다. 그러나 만일 12개월이 아닌 6개월 누적 수익률로 백테스트를 하고자 한다면 어떨까요? 엑셀에서 다시 6개월 누적수익률을 구하기 위해 명령어를 바꾸고 드래그하는 작업을 반복해야 할 것입니다. 그러나 프로그래밍을 이용한다면 n = 12였던 부분을 n = 6으로 변경한 후 단지 클릭 한 번만으로 새로운 백테스트가 완료됩니다.

    +

    전체 데이터가 100MB 정도라고 가정할 때, 투자 전략이 계속해서 늘어날 경우는 어떨까요? 엑셀에서 A라는 전략을 백테스트하기 위해서는 해당 데이터로 작업한 후 저장할 것입니다. 그 후 B라는 전략을 새롭게 백테스트하려면 해당 데이터를 새로운 엑셀 파일에 복사해 작업한 후 다시 저장해야 합니다. 결과적으로 10개의 전략만 백테스트 하더라도 100MB짜리 엑셀 파일이 10개, 즉 1GB 정도의 엑셀 파일이 쌓이게 됩니다. 만일 데이터가 바뀔 경우 다시 10개 엑셀 시트의 데이터를 일일이 바꿔야 하는 귀찮음도 감수해야 합니다. 물론 하나의 엑셀 파일 내에서 모든 전략을 수행할 수도 있지만, 이러한 경우 속도가 상당히 저하되는 문제가 있습니다.

    +

    프로그래밍을 이용한다면 어떨까요? 백테스트를 수행하는 프로그래밍 스크립트는 불과 몇 KB에 불과하므로, 10개의 전략에 대한 스크립트 파일을 합해도 1MB가 되지 않습니다. 데이터가 바뀌더라도 원본 데이터 파일 하나만 수정해주면 됩니다.

    +

    물론 대부분의 사람들에게 프로그래밍은 낯선 도구입니다. 그러나 퀀트 투자에 필요한 프로그래밍은 매우 한정적이고 몇 가지 기능을 반복적으로 쓰기 때문에 몇 개의 단어와 구문만 익숙해지면 사용하는 데 큰 어려움이 없습니다. 또한 전문 개발자들의 프로그래밍에 비하면 상당히 쉬운 수준이므로, 비교적 빠른 시간 내에 원하는 전략을 테스트하고 수행하는 정도의 능력을 갖출 수도 있습니다.

    +
    +
    +

    1.3 R 프로그램

    +

    인간이 사용하는 언어의 종류가 다양하듯이, 프로그래밍 언어의 종류 역시 다양합니다. 대략 700여 개 이상의 프로그래밍 언어 중4 대중적으로 사용하는 언어는 그리 많지 않으므로, 대중성과 효율성을 위해 사용량이 많은 언어를 이용하는 것이 좋습니다.

    +

    그림 1.5는 프로그래밍 언어의 사용 순위5입니다. 이 중 R과 Python은 매우 대중적인 언어입니다. 해당 언어가 많이 사용되는 가장 큰 이유는 무료인 데다 일반인들이 사용하기에도 매우 편한 형태로 구성되어 있기 때문입니다.

    +
    +2017년 기준 프로그래밍 언어 사용 통계 순위 +

    +그림 1.4: 2017년 기준 프로그래밍 언어 사용 통계 순위 +

    +
    +

    이러한 프로그래밍 언어 중 이 책에서는 R을 이용합니다. R의 장점은 무료라는 점 이외에도 타 언어와 비교할 수 없이 다양한 패키지가 있다는 점입니다. R은 두터운 사용자층을 기반으로 두고 있어 상상할 수 없을 정도로 패키지가 많으며, 특히 통계나 계량분석과 관련된 패키지는 독보적이라고 할 수 있습니다.

    +
    +CRAN 등록 패키지 수 +

    +그림 1.5: CRAN 등록 패키지 수 +

    +
    +
    +
    +

    1.4 퀀트 투자에 유용한 R 패키지

    +

    R에는 여러 연구자와 실무자의 헌신적인 노력 덕분에 금융 연구와 퀀트 투자를 위한 다양한 패키지가 만들어져 있으며, 누구나 무료로 이용할 수 있습니다. 이 책에서 사용되는 패키지 중 중요한 것은 다음과 같습니다. 각 패키지에 대한 자세한 설명은 구글에서 패키지명을 검색한 후 PDF 파일을 통해 확인할 수 있습니다.

    +
      +

    • quantmod: 이름에서 알 수 있듯이 퀀트 투자에 매우 유용한 패키지입니다. API를 이용해 데이터를 다운로드하는 getSymbols() 함수는 대단히 많이 사용됩니다. 이 외에도 볼린저밴드, 이동평균선, 상대강도지수(RSI) 등 여러 기술적 지표를 주가 차트에 나타낼 수도 있습니다.

      • +

    • PerformanceAnalytics: 포트폴리오의 성과와 위험을 측정하는 데 매우 유용한 패키지입니다. Return.portfolio() 함수는 포트폴리오 백테스트에 필수적인 함수입니다.

      • +

    • xts: 기본적으로 금융 데이터는 시계열 형태이며, xts 패키지는 여러 데이터를 시계열 형태(eXtensible TimeSeries)로 변형해줍니다. 일별 수익률을 월별 수익률 혹은 연도별 수익률로 변환하는 apply.monthly()와 apply.yearly() 함수, 데이터들의 특정 시점을 찾아주는 endpoints() 함수 역시 백테스트에 필수적으로 사용되는 함수입니다. 이 패키지는 PerformanceAnalytics 패키지 설치 시 자동으로 설치됩니다.

      • +

    • zoo: zoo 패키지 역시 시계열 데이터를 다루는 데 유용한 함수가 있습니다. rollapply() 함수는 apply() 함수를 전체 데이터가 아닌 롤링 윈도우 기법으로 활용할 수 있게 해주며, NA 데이터를 채워주는 na.locf() 함수는 시계열 데이터의 결측치를 보정할 때 매우 유용합니다.

      • +

    • httr & rvest: 데이터를 웹에서 수집하기 위해서는 크롤링이 필수이며, httr과 rvest는 크롤링에 사용되는 패키지입니다. httr은 http의 표준 요청을 수행하는 패키지로서 단순히 데이터를 받는 GET() 함수와 사용자가 필요한 값을 선택해 요청하는 POST() 함수가 대표적으로 사용됩니다. rvest는 HTML 문서의 데이터를 가져오는 패키지이며, 웹페이지에서 데이터를 크롤링한 후 원하는 데이터만 뽑는데 필요한 여러 함수가 포함되어 있습니다.

      • +

    • dplyr: 데이터 처리에 특화되어 R을 이용한 데이터 과학 분야에서 많이 사용되는 패키지입니다. C++로 작성되어 매우 빠른 처리 속도를 보이며, API나 크롤링을 통해 수집한 데이터들을 정리할 때도 매우 유용합니다.

      • +

    • ggplot2: 데이터를 시각화할 때 가장 많이 사용되는 패키지입니다. 물론 R에서 기본적으로 내장된 plot() 함수를 이용해도 시각화가 가능하지만, 해당 패키지를 이용하면 훨씬 다양하고 깔끔하게 데이터를 그림으로 표현할 수 있습니다.

      • +
    +

    이 외에도 이 책에서는 다양한 패키지를 사용했으며, 아래의 코드를 실행하면 설치되지 않은 패키지를 설치할 수 있습니다.

    + + +
    +
    +

    References

    +
    +
    +

    Grolemund, Garrett, and Hadley Wickham. 2018. “R for Data Science.”

    +
    +
    +
    +
    +
      +

    1. https://www.quandl.com/↩

      2. +

    2. https://www.tiingo.com/↩

      3. +

    3. https://finance.yahoo.com/↩

      4. +

    4. https://en.wikipedia.org/wiki/List_of_programming_languages↩

      5. +

    5. https://www.tiobe.com/tiobe-index/↩

      6. +
    +
    +
    + +
    +
    +
    + + +
    +
    + + + + + + + + + + + + + + + + diff --git "a/docs/\355\201\254\353\241\244\353\247\201-\354\235\264\355\225\264\355\225\230\352\270\260.html" "b/docs/\355\201\254\353\241\244\353\247\201-\354\235\264\355\225\264\355\225\230\352\270\260.html" new file mode 100644 index 00000000..caf1ead4 --- /dev/null +++ "b/docs/\355\201\254\353\241\244\353\247\201-\354\235\264\355\225\264\355\225\230\352\270\260.html" @@ -0,0 +1,993 @@ + + + + + + + Chapter 4 크롤링 이해하기 | R을 이용한 퀀트 투자 포트폴리오 만들기 + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    + +
    + +
    + +
    +
    + + +
    +
    + +
    +
    +

    Chapter 4 크롤링 이해하기

    +

    API를 이용하면 데이터를 매우 쉽게 수집할 수 있지만, 국내 주식 데이터를 다운로드 하기에는 한계가 있으며, 원하는 데이터가 API의 형태로 제공된다는 보장도 없습니다. 따라서 우리는 필요한 데이터를 얻기 위해 직접 찾아 나서야 합니다.

    +

    각종 금융 웹사이트에는 주가, 재무정보 등 우리가 원하는 대부분의 주식 정보가 제공되고 있으며, API를 활용할 수 없는 경우에도 크롤링을 통해 이러한 데이터를 수집할 수 있습니다. 크롤링 혹은 스크래핑이란 웹사이트에서 원하는 정보를 수집하는 기술입니다. 대부분의 금융 웹사이트는 간단한 형태로 작성되어 있어, 몇 가지 기술만 익히면 어렵지 않게 데이터를 크롤링할 수 있습니다. 이 CHAPTER에서는 크롤링에 대한 간단한 설명과 예제를 살펴보겠습니다.

    +

    크롤링을 할 때 주의해야 할 점이 있습니다. 특정 웹사이트의 페이지를 쉬지 않고 크롤링하는 행위를 무한 크롤링이라고 합니다. 무한 크롤링은 해당 웹사이트의 자원을 독점하게 되어 타인의 사용을 막게 되며 웹사이트에 부하를 주게 됩니다. 일부 웹사이트에서는 동일한 IP로 쉬지 않고 크롤링을 할 경우 접속을 막아버리는 경우도 있습니다. 따라서 하나의 페이지를 크롤링한 후 1~2초 가량 정지하고 다시 다음 페이지를 크롤링하는 것이 좋습니다.

    +
    +

    4.1 GET과 POST 방식 이해하기

    +

    우리가 인터넷에 접속해 서버에 파일을 요청하면, 서버는 이에 해당하는 파일을 우리에게 보내줍니다. 크롬과 같은 웹 브라우저는 이러한 과정을 사람이 수행하기 편하고 시각적으로 보기 편하도록 만들어진 것이며, 인터넷 주소는 서버의 주소를 기억하기 쉽게 만든 것입니다. 우리가 서버에 데이터를 요청하는 형태는 다양하지만 크롤링에서는 주로 GET과 POST 방식을 사용합니다.

    +
    +클라이언트와 서버 간의 요청/응답 과정 +

    +그림 1.3: 클라이언트와 서버 간의 요청/응답 과정 +

    +
    +
    +

    4.1.1 GET 방식

    +

    GET 방식은 인터넷 주소를 기준으로 이에 해당하는 데이터나 파일을 요청하는 것입니다. 주로 클라이언트가 요청하는 쿼리를 앰퍼샌드(&) 혹은 물음표(?) 형식으로 결합해 서버에 전달합니다.

    +

    한경컨센서스8에 접속한 후 상단 탭에서 [기업] 탭을 선택하면, 주소 끝부분에 +?skinType=business가 추가되며 이에 해당하는 페이지의 내용을 보여줍니다. 즉, 해당 페이지는 GET 방식을 사용하고 있으며 입력 종류는 skinType, 이에 해당하는 [기업] 탭의 입력값은 business임을 알 수 있습니다.

    +
    +한경 컨센서스 기업 REPORT 페이지 +

    +그림 2.1: 한경 컨센서스 기업 REPORT 페이지 +

    +
    +

    이번에는 [파생] 탭을 선택해봅니다. 역시나 웹사이트 주소 끝부분이 ?skinType=derivative로 변경되며, 해당 주소에 맞는 내용이 나타납니다. 여러 다른 탭들을 클릭해보면 ?skinType= 뒷부분의 입력값이 변함에 따라 이에 해당하는 페이지로 내용 +이 변경되는 것을 알 수 있습니다.

    +

    다시 [기업] 탭을 선택한 후 다음 페이지를 확인하기 위해 하단의 [2]를 클릭합니다. 기존 주소인 ?skinType=business 뒤에 추가로 sdate와 edate, now_page 쿼리가 추가됩니다. sdate는 검색 기간의 시작시점, edate는 검색 기간의 종료시점, now_ +page는 현재 페이지를 의미하며, 원하는 데이터를 수기로 입력해도 이에 해당하는 페이지의 데이터를 보여줍니다. 이처럼 GET 방식으로 데이터를 요청하면 웹페이지 주소를 수정해 원하는 종류의 데이터를 받아올 수 있습니다.

    +
    +쿼리 추가로 인한 url의 변경 +

    +그림 2.4: 쿼리 추가로 인한 url의 변경 +

    +
    +
    +
    +

    4.1.2 POST 방식

    +

    POST 방식은 사용자가 필요한 값을 추가해서 요청하는 방법입니다. GET 방식과 달리 클라이언트가 요청하는 쿼리를 body에 넣어서 전송하므로 요청 내역을 직접 볼 수 없습니다.

    +

    한국거래소 상장공시시스템9에 접속해 [전체메뉴보기]를 클릭하고 [상장법인상세정보] 중 +[상장종목현황]을 선택합니다. 웹페이지 주소가 바뀌며, 상장종목현황이 나타납니다.

    +
    +상장공시시스템의 상장종목현황 메뉴 +

    +그림 4.1: 상장공시시스템의 상장종목현황 메뉴 +

    +
    +

    이번엔 조회일자를 [2017-12-28]로 선택한 후 [검색]을 클릭합니다. 페이지의 내용은 선택일 기준으로 변경되었지만, 주소는 변경되지 않고 그대로 남아 있습니다. GET 방식에서는 선택 항목에 따라 웹페이지 주소가 변경되었지만, POST 방식을 사용해 서버에 데이터를 요청하는 해당 웹사이트는 그렇지 않은 것을 알 수 있습니다.

    +

    POST 방식의 데이터 요청 과정을 살펴보려면 개발자 도구를 이용해야 하며, 크롬에서는 [F12]키를 눌러 개발자 도구 화면을 열 수 있습니다. 개발자 도구 화면에서 다시 한번 [검색]을 클릭해봅니다. [Network] 탭을 클릭하면, [검색]을 클릭함과 동시에 브라우저와 서버 간의 통신 과정을 살펴볼 수 있습니다. 이 중 listedIssueStatus.do라는 항목이 POST 형태임을 알 수 있습니다.

    +
    +크롬 개발자도구의 Network 화면 +

    +그림 4.2: 크롬 개발자도구의 Network 화면 +

    +
    +

    해당 메뉴를 클릭하면 통신 과정을 좀 더 자세히 알 수 있습니다. 가장 하단의 Form Data에는 서버에 데이터를 요청하는 내역이 있습니다. method에는 readListIssueStatus, selDate에는 2017-12-28이라는 값이 있습니다.

    +
    +POST 방식의 서버 요청 내역 +

    +그림 2.5: POST 방식의 서버 요청 내역 +

    +
    +

    이처럼 POST 방식은 요청하는 데이터에 대한 쿼리가 GET 방식처럼 URL을 통해 전송되는 것이 아닌 body를 통해 전송되므로, 이에 대한 정보는 웹 브라우저를 통해 확인할 수 없습니다.

    +
    +
    +
    +

    4.2 크롤링 예제

    +

    일반적인 크롤링은 httr 패키지의 GET() 혹은 POST() 함수를 이용해 데이터를 다운로드한 후 rvest 패키지의 함수들을 이용해 원하는 데이터를 찾는 과정으로 이루어집니다. 이 CHAPTER에서는 GET 방식으로 금융 실시간 속보의 제목을 추출하는 예제, POST 방식으로 기업공시채널에서 오늘의 공시를 추출하는 예제, 태그와 속성, 페이지 내비게이션 값을 결합해 국내 상장주식의 종목명 및 티커를 추출하는 예제를 학습해 보겠습니다.

    +
    +

    4.2.1 금융 속보 크롤링

    +

    크롤링의 간단한 예제로 금융 속보의 제목을 추출해보겠습니다. 먼저 네이버 금융에 +접속한 후 [뉴스 → 실시간 속보]10를 선택합니다. 이 중 뉴스의 제목에 해당하는 텍스트만 추출하고자 합니다.

    +

    뉴스 제목 부분에 마우스 커서를 올려둔 후 마우스 오른쪽 버튼을 클릭하고 [검사]를 선택하면 개발자 도구 화면이 나타납니다. 여기서 해당 글자가 HTML 내에서 어떤 부분에 위치하는지 확인할 수 있습니다. 해당 제목은 dl 태그 → dd 태그의 articleSubject 클래스 → a 태그 중 title 속성에 위치하고 있습니다. 태그와 속성의 차이가 이해되지 않은 분은 CHAPTER 2를 다시 살펴보기 바랍니다.

    +
    +실시간 속보의 제목 부분 html +

    +그림 2.6: 실시간 속보의 제목 부분 html +

    +
    +

    먼저 해당 페이지의 내용을 R로 불러옵니다.

    + +

    먼저 url 변수에 해당 주소를 입력한 후 GET() 함수를 이용해 해당 페이지의 내용을 받아 data 변수에 저장합니다. data 변수를 확인해보면 Status가 200, 즉 데이터가 이상 없이 받아졌으며, 인코딩(charset)은 EUC-KR 타입으로 되어 있습니다.

    +

    우리는 개발자 도구 화면을 통해 제목에 해당하는 부분이 dl 태그 → dd 태그의 articleSubject 클래스 → a 태그 중 title 속성에 위치하고 있음을 살펴보았습니다. 이를 활용해 제목 부분만을 추출하는 방법은 다음과 같습니다.

    + +
      +
    1. read_html() 함수를 이용해 해당 페이지의 HTML 내용을 읽어오며, 인코딩은 EUC-KR로 설정합니다.
      2. +
    2. html_nodes() 함수는 해당 태그를 추출하는 함수이며 dl 태그에 해당하는 부분을 추출합니다.
      3. +
    3. html_nodes() 함수를 이용해 articleSubject 클래스에 해당하는 부분을 추출할 수 있으며, 클래스 속성의 경우 이름 앞에 마침표(.)를 붙여주어야 합니다.
      4. +
    4. html_nodes() 함수를 이용해 a 태그를 추출합니다.
      5. +
    5. html_attr() 함수는 속성을 추출하는 함수이며 title에 해당하는 부분만을 추출합니다.
      6. +
    +

    위 과정을 거쳐 data_title에는 실시간 속보의 제목만이 저장됩니다. 이처럼 개발자 도구 화면을 통해 내가 추출하고자 하는 데이터가 HTML 중 어디에 위치하고 있는지 먼저 확인하면 어렵지 않게 해당 데이터를 읽어올 수 있습니다.

    + +
    ##  [1] "한영회계법인, 코오롱티슈진 감사의견 "
+##  [2] "멈추지 않는 주가 급락…증시안정펀드 " 
+##  [3] "코로나 충격 장기화 판단…비정상적 급" 
+##  [4] "무디스, 한화생명·한화손보도 신용등급"
+##  [5] "코오롱티슈진, 감사의견 거절로 또 상" 
+##  [6] "'인보사' 코오롱티슈진, 감사의견 거"  
+##  [7] "\"일할 수 있는 건 좋은데\" 택배기사" 
+##  [8] "코로나19 경제충격에 글로벌 중앙은행" 
+##  [9] "\"동네 식당 살리자\"…도시락 단체 주" 
+## [10] "노는 여객기를 화물기로…항공사 '고육" 
+## [11] "코오롱티슈진, 상장폐지 위기…감사 의" 
+## [12] "'인보사' 코오롱티슈진, 감사의견 거"  
+## [13] "[일문일답]이주열 총재 \"추가 인하 "  
+## [14] "각국 중앙은행 공조 불구 유럽 주요국" 
+## [15] "코로나 쇼크에 우량기업 채권도 외면…" 
+## [16] "생산차질에 후진한 현대차…\"판매 경쟁"
+## [17] "한은, 기준금리 '0.5%P' 인하…"        
+## [18] "[마켓인사이트] 앵커PE, 카카오M "     
+## [19] "미국 '제로금리'로 전격 인하…줄줄이"  
+## [20] "중국 생산 첫 마이너스…돈 풀기 효과"
    +
    +
    +

    4.2.2 기업공시채널에서 오늘의 공시 불러오기

    +

    한국거래소 상장공시시스템에 접속한 후 [오늘의 공시 → 전체 → 더보기]를 선택해 전체 공시내용을 확인할 수 있습니다.

    +
    +오늘의공시 확인하기 +

    +그림 4.3: 오늘의공시 확인하기 +

    +
    +

    해당 페이지에서 날짜를 변경하면 페이지의 내용은 해당일의 공시로 변경되지만 URL은 변경되지 않습니다. 이처럼 POST 방식은 요청하는 데이터에 대한 쿼리가 body의 형태를 통해 전송되므로, 개발자 도구 화면을 통해 해당 쿼리에 대한 내용을 확인해야 합니다.

    +

    개발자 도구 화면을 연 상태에서 조회일자를 [2018-12-28]로 선택한 후 [검색]을 클릭하고 [Network] 탭의 todaydisclosure.do 항목을 살펴보면 Form Data를 통해 서버에 데이터를 요청하는 내역을 확인할 수 있습니다. 여러 항목 중 selDate 부분이 우리가 선택한 일자로 설정되어 있습니다.

    +
    +POST 방식의 데이터 요청 +

    +그림 2.9: POST 방식의 데이터 요청 +

    +
    +

    POST 방식으로 쿼리를 요청하는 방법을 코드로 나타내면 다음과 같습니다.

    + +
      +
    1. 한글(korean)로 작성된 페이지를 크롤링하면 오류가 발생하는 경우가 종종 있으므로 Sys.setlocale() 함수를 통해 로케일 언어를 영어(English)로 설정합니다.
      2. +
    2. POST() 함수를 통해 해당 url에 원하는 쿼리를 요청하며, 쿼리는 body 내에 리스트 형태로 입력해줍니다. 해당 값은 개발자 도구 화면의 Form Data와 동일하게 입력해주며, marketType과 같이 값이 없는 항목은 입력하지 않아도 됩니다.
      3. +
    3. read_html() 함수를 이용해 해당 페이지의 HTML 내용을 읽어옵니다.
      4. +
    4. html_table() 함수는 테이블 형태의 데이터를 읽어오는 함수입니다. 셀 병합이 +된 열이 있으므로 fill=TRUE를 추가합니다.
      5. +
    5. .[[1]]를 통해 첫 번째 리스트를 선택합니다.
      6. +
    6. 한글을 읽기 위해 Sys.setlocale() 함수를 통해 로케일 언어를 다시 Korean으로 변경합니다.
      7. +
    +

    저장된 데이터를 확인하면 화면과 동일한 내용이 출력됩니다.

    + +
    ##      NA           NA
+## 1 18:32   이노와이즈
+## 2 18:26 에스제이케이
+## 3 18:11     아이엠텍
+## 4 18:10 시그넷이브이
+## 5 18:09             
+## 6 18:09             
+##                                            NA
+## 1                                최대주주변경
+## 2 증권 발행결과(자율공시)(제3자배정 유상증자)
+## 3               [정정]유상증자결정(제3자배정)
+## 4                          유형자산 양수 결정
+## 5            자기주식매매신청내역(코스닥시장)
+## 6                    대량매매내역(코스닥시장)
+##               NA                             NA
+## 1     이노와이즈 공시차트\r\n\t\t\t\t\t주가차트
+## 2   에스제이케이 공시차트\r\n\t\t\t\t\t주가차트
+## 3       아이엠텍 공시차트\r\n\t\t\t\t\t주가차트
+## 4   시그넷이브이 공시차트\r\n\t\t\t\t\t주가차트
+## 5 코스닥시장본부                               
+## 6 코스닥시장본부
    +

    POST 형식의 경우 body에 들어가는 쿼리 내용을 바꾸어 원하는 데이터를 받을 수 있습니다. 만일 2019년 1월 8일 공시를 확인하고자 한다면 위의 코드에서 selDate만 2019-01-08로 변경해주면 됩니다. 아래 코드의 출력 결과물을 2019년 1월 8일 공시와 비교하면 동일한 결과임을 확인할 수 있습니다.

    + + +
    ##      NA             NA
+## 1 18:58   해덕파워웨이
+## 2 18:57   해덕파워웨이
+## 3 18:57           퓨전
+## 4 18:56   해덕파워웨이
+## 5 18:52 한국테크놀로지
+## 6 18:52 한국테크놀로지
+##                                                        NA
+## 1                                              소속부변경
+## 2 주권매매거래정지기간변경(상장적격성 실질심사 대상 결정)
+## 3                                            최대주주변경
+## 4            관리종목지정(상장적격성 실질심사 대상 결정 )
+## 5                            전환사채권발행결정(제18회차)
+## 6                            전환사채권발행결정(제17회차)
+##               NA                             NA
+## 1 코스닥시장본부 공시차트\r\n\t\t\t\t\t주가차트
+## 2 코스닥시장본부 공시차트\r\n\t\t\t\t\t주가차트
+## 3           퓨전 공시차트\r\n\t\t\t\t\t주가차트
+## 4 코스닥시장본부 공시차트\r\n\t\t\t\t\t주가차트
+## 5 한국테크놀로지 공시차트\r\n\t\t\t\t\t주가차트
+## 6 한국테크놀로지 공시차트\r\n\t\t\t\t\t주가차트
    +
    +
    +

    4.2.3 네이버 금융에서 주식티커 크롤링

    +

    태그와 속성, 페이지 내비게이션 값을 결합해 국내 상장주식의 종목명 및 티커를 추출하는 방법을 알아보겠습니다. 네이버 금융에서 [국내증시 → 시가총액] 페이지에는 코스피와 코스닥의 시가총액별 정보가 나타나 있습니다.

    + +

    또한 종목명을 클릭해 이동하는 페이지의 URL을 확인해보면, 끝 6자리가 각 종목의 거래소 티커임도 확인이 됩니다.

    +

    티커 정리를 위해 HTML에서 확인해야 할 부분은 총 두 가지입니다. 먼저 하단의 페이지 내비게이션을 통해 코스피와 코스닥 시가총액에 해당하는 페이지가 각각 몇 번째 페이지까지 있는지 알아야 합니다. 아래와 같은 항목 중 [맨뒤]에 해당하는 페이지가 가장 마지막 페이지입니다.

    +
    +페이지 네비게이션 +

    +그림 4.4: 페이지 네비게이션 +

    +
    +

    [맨뒤]에 마우스 커서를 올려두고 마우스 오른쪽 버튼을 클릭한 후 [검사]를 선택하면 개발자 도구 화면이 열립니다. 여기서 해당 글자가 HTML 내에서 어떤 부분에 위치하는지 확인할 수 있습니다. 해당 링크는 pgRR 클래스 → a 태그 중 href 속성에 위치하며, page= 뒷부분의 숫자에 위치하는 페이지로 링크가 걸려 있습니다.

    +
    +HTML 내 페이지 네비게이션 부분 +

    +그림 2.12: HTML 내 페이지 네비게이션 부분 +

    +
    +

    종목명 링크에 해당하는 주소 중 끝 6자리는 티커에 해당합니다. 따라서 각 링크들의 주소를 알아야 할 필요도 있습니다.

    +
    +네이버 금융 시가총액 페이지 +

    +그림 4.5: 네이버 금융 시가총액 페이지 +

    +
    +

    삼성전자에 마우스 커서를 올려둔 후 마우스 오른쪽 버튼을 클릭하고 [검사]를 선택합니다. 개발자 도구 화면을 살펴보면 해당 링크가 tbody → td → a 태그의 href 속성에 위치하고 있음을 알 수 있습니다.

    +

    위 정보들을 이용해 데이터를 다운로드하겠습니다. 아래 코드에서 i = 0일 경우 코스피에 해당하는 URL이 생성되고, i = 1일 경우 코스닥에 해당하는 URL이 생성됩니다. 먼저 코스피에 해당하는 데이터를 다운로드하겠습니다.

    + +
      +
    1. 빈 리스트인 ticker 변수를 만들어줍니다.
      2. +
    2. paste0() 함수를 이용해 코스피 시가총액 페이지의 url을 만듭니다.
      3. +
    3. GET() 함수를 통해 해당 페이지 내용을 받아 down_table 변수에 저장합니다.
      4. +
    +

    가장 먼저 해야 할 작업은 마지막 페이지가 몇 번째 페이지인지 찾아내는 작업입니다. 우리는 이미 개발자 도구 화면을 통해 해당 정보가 pgRR 클래스의 a 태그 중 href 속성에 위치하고 있음을 알고 있습니다.

    + +
      +
    1. read_html() 함수를 이용해 해당 페이지의 HTML 내용을 읽어오며, 인코딩은 EUC-KR로 설정합니다.
      2. +
    2. html_nodes() 함수를 이용해 pgRR 클래스 정보만 불러오며, 클래스 속성이므로 앞에 마침표(.)를 붙입니다.
      3. +
    3. html_nodes() 함수를 통해 a 태그 정보만 불러옵니다.
      4. +
    4. html_attr() 함수를 통해 href 속성을 불러옵니다.
      5. +
    +

    이를 통해 navi.final에는 해당 부분에 해당하는 내용이 저장됩니다.

    + +
    ## [1] "/sise/sise_market_sum.nhn?sosok=0&page=32"
    +

    이 중 우리가 알고 싶은 내용은 page= 뒤에 있는 숫자입니다. 해당 내용을 추출하는 코드는 다음과 같습니다.

    + +
      +
    1. strsplit() 함수는 전체 문장을 특정 글자 기준으로 나눕니다. page= 뒷부분 의 데이터만 필요하므로 =를 기준으로 문장을 나눠줍니다.
      2. +
    2. unlist() 함수를 통해 결과를 벡터 형태로 변환합니다.
      3. +
    3. tail() 함수를 통해 뒤에서 첫 번째 데이터만 선택합니다.
      4. +
    4. as.numeric() 함수를 통해 해당 값을 숫자 형태로 바꾸어줍니다.
      5. +
    + +
    ## [1] 32
    +

    코스피 시가총액 페이지는 32번째 페이지까지 있으며, for loop 구문을 이용하면 1페이지부터 navi.final, 즉 32 페이지까지 모든 내용을 읽어올 수 있습니다. 먼저 코스피의 첫 번째 페이지에서 우리가 원하는 데이터를 추출하는 방법을 살펴보겠습니다.

    + +
      +
    1. i와 j에 각각 0과 1을 입력해 코스피 첫 번째 페이지에 해당하는 url을 생성합니다.
      2. +
    2. GET() 함수를 이용해 해당 페이지의 데이터를 다운로드합니다.
      3. +
    + +
      +
    1. Sys.setlocale() 함수를 통해 로케일 언어를 English로 설정합니다.
      2. +
    2. read_html() 함수를 통해 HTML 정보를 읽어옵니다.
      3. +
    3. html_table() 함수를 통해 테이블 정보를 읽어오며, fill=TRUE를 추가해줍니다.
      4. +
    4. table 변수에는 리스트 형태로 총 세 가지 테이블이 저장되어 있습니다. 첫 번째 리스트에는 거래량, 시가, 고가 등 적용 항목이 저장되어 있고 세 번째 리스트에는 페이지 내비게이션 테이블이 저장되어 있으므로, 우리에게 필요한 두 번째 리스트만을 table 변수에 다시 저장합니다.
      5. +
    5. 한글을 읽기 위해 Sys.setlocale() 함수를 통해 로케일 언어를 다시 Korean으로 변경합니다.
      6. +
    +

    저장된 테이블 내용을 확인하면 다음과 같습니다.

    + +
    ##    N           종목명  현재가 전일비 등락률 액면가
+## 1 NA                                              
+## 2  1         삼성전자  48,900  1,050 -2.10%    100
+## 3  2       SK하이닉스  80,600  1,900 -2.30%  5,000
+## 4  3       삼성전자우  41,000  1,700 -3.98%    100
+## 5  4 삼성바이오로직스 430,000 26,500 -5.81%  2,500
+## 6  5            NAVER 155,000 11,000 -6.63%    100
+##    시가총액 상장주식수 외국인비율     거래량    PER
+## 1                              NA              <NA>
+## 2 2,919,224  5,969,783      55.64 33,064,192  15.45
+## 3   586,770    728,002      49.39  5,066,022  29.15
+## 4   337,384    822,887      89.51  4,500,112  12.95
+## 5   284,510     66,165      10.47    216,366 140.20
+## 6   255,461    164,813      57.80    806,384  43.81
+##     ROE 토론실
+## 1  <NA>     NA
+## 2  8.69     NA
+## 3  4.25     NA
+## 4   N/A     NA
+## 5  4.77     NA
+## 6 10.56     NA
    +

    이 중 마지막 열인 토론실은 필요 없는 열이며, 첫 번째 행과 같이 아무런 정보가 없는 행도 있습니다. 이를 다음과 같이 정리해줍니다.

    + +
    ##    N           종목명  현재가 전일비 등락률 액면가
+## 2  1         삼성전자  48,900  1,050 -2.10%    100
+## 3  2       SK하이닉스  80,600  1,900 -2.30%  5,000
+## 4  3       삼성전자우  41,000  1,700 -3.98%    100
+## 5  4 삼성바이오로직스 430,000 26,500 -5.81%  2,500
+## 6  5            NAVER 155,000 11,000 -6.63%    100
+## 10 6           LG화학 312,500 28,000 -8.22%  5,000
+##     시가총액 상장주식수 외국인비율     거래량    PER
+## 2  2,919,224  5,969,783      55.64 33,064,192  15.45
+## 3    586,770    728,002      49.39  5,066,022  29.15
+## 4    337,384    822,887      89.51  4,500,112  12.95
+## 5    284,510     66,165      10.47    216,366 140.20
+## 6    255,461    164,813      57.80    806,384  43.81
+## 10   220,601     70,592      38.60    744,783  78.07
+##      ROE
+## 2   8.69
+## 3   4.25
+## 4    N/A
+## 5   4.77
+## 6  10.56
+## 10  1.84
    +

    이제 필요한 정보는 6자리 티커입니다. 티커 역시 개발자 도구 화면을 통해 tbody → td → a 태그의 href 속성에 위치하고 있음을 알고 있습니다. 티커를 추출하는 코드는 다음과 같습니다.

    + +
    ##  [1] "/item/main.nhn?code=005930" 
+##  [2] "/item/board.nhn?code=005930"
+##  [3] "/item/main.nhn?code=000660" 
+##  [4] "/item/board.nhn?code=000660"
+##  [5] "/item/main.nhn?code=005935" 
+##  [6] "/item/board.nhn?code=005935"
+##  [7] "/item/main.nhn?code=207940" 
+##  [8] "/item/board.nhn?code=207940"
+##  [9] "/item/main.nhn?code=035420" 
+## [10] "/item/board.nhn?code=035420"
    +
      +
    1. read_html() 함수를 통해 HTML 정보를 읽어오며, 인코딩은 EUC-KR로 설정합니다.
      2. +
    2. html_nodes() 함수를 통해 tbody 태그 정보를 불러옵니다.
      3. +
    3. 다시 html_nodes() 함수를 통해 td와 a 태그 정보를 불러옵니다.
      4. +
    4. html_attr() 함수를 이용해 href 속성을 불러옵니다.
      5. +
    +

    이를 통해 symbol에는 href 속성에 해당하는 링크 주소들이 저장됩니다. 이 중 마지막 6자리 글자만 추출하는 코드는 다음과 같습니다.

    + +
    ##  /item/main.nhn?code=005930 /item/board.nhn?code=005930 
+##                    "005930"                    "005930" 
+##  /item/main.nhn?code=000660 /item/board.nhn?code=000660 
+##                    "000660"                    "000660" 
+##  /item/main.nhn?code=005935 /item/board.nhn?code=005935 
+##                    "005935"                    "005935" 
+##  /item/main.nhn?code=207940 /item/board.nhn?code=207940 
+##                    "207940"                    "207940" 
+##  /item/main.nhn?code=035420 /item/board.nhn?code=035420 
+##                    "035420"                    "035420"
    +

    sapply() 함수를 통해 symbol 변수의 내용들에 function()을 적용하며, substr() 함수 내에 nchar() 함수를 적용해 마지막 6자리 글자만 추출합니다.

    +

    결과를 살펴보면 티커에 해당하는 마지막 6글자만 추출되지만 동일한 내용이 두 번 연속해 추출됩니다. 이는 main.nhn?code=에 해당하는 부분은 종목명에 설정된 링크, board.nhn?code=에 해당하는 부분은 토론실에 설정된 링크이기 때문입니다.

    + +
    ##  [1] "005930" "000660" "005935" "207940" "035420"
+##  [6] "051910" "068270" "005380" "006400" "051900"
    +

    unique() 함수를 이용해 중복되는 티커를 제거하면 우리가 원하는 티커 부분만 깔끔하게 정리됩니다. 해당 내용을 위에서 구한 테이블에 입력한 후 데이터를 다듬는 과정은 다음과 같습니다.

    + +
      +
    1. 위에서 구한 티커를 N열에 입력합니다.
      2. +
    2. 해당 열 이름을 종목코드로 변경합니다.
      3. +
    3. na.omit() 함수를 통해 특정 행을 삭제했으므로, 행 이름을 초기화해줍니다.
      4. +
    4. ticker의 j번째 리스트에 정리된 데이터를 입력합니다.
      5. +
    +

    위의 코드에서 i와 j 값을 for loop 구문에 이용하면 코스피와 코스닥 전 종목의 티커가 정리된 테이블을 만들 수 있습니다. 이를 전체 코드로 나타내면 다음과 같습니다.

    +
    data = list()
+
+# i = 0 은 코스피, i = 1 은 코스닥 종목
+for (i in 0:1) {
+
+  ticker = list()
+  url =
+    paste0('https://finance.naver.com/sise/',
+             'sise_market_sum.nhn?sosok=',i,'&page=1')
+  
+  down_table = GET(url)
+  
+  # 최종 페이지 번호 찾아주기
+  navi.final = read_html(down_table, encoding = "EUC-KR") %>%
+      html_nodes(., ".pgRR") %>%
+      html_nodes(., "a") %>%
+      html_attr(.,"href") %>%
+      strsplit(., "=") %>%
+      unlist() %>%
+      tail(., 1) %>%
+      as.numeric()
+  
+  # 첫번째 부터 마지막 페이지까지 for loop를 이용하여 테이블 추출하기
+  for (j in 1:navi.final) {
+    
+    # 각 페이지에 해당하는 url 생성
+    url = paste0(
+      'https://finance.naver.com/sise/',
+      'sise_market_sum.nhn?sosok=',i,"&page=",j)
+    down_table = GET(url)
+ 
+    Sys.setlocale("LC_ALL", "English")
+    # 한글 오류 방지를 위해 영어로 로케일 언어 변경
+ 
+    table = read_html(down_table, encoding = "EUC-KR") %>%
+      html_table(fill = TRUE)
+    table = table[[2]] # 원하는 테이블 추출
+ 
+    Sys.setlocale("LC_ALL", "Korean")
+    # 한글을 읽기위해 로케일 언어 재변경
+ 
+    table[, ncol(table)] = NULL # 토론식 부분 삭제
+    table = na.omit(table) # 빈 행 삭제
+    
+    # 6자리 티커만 추출
+    symbol = read_html(down_table, encoding = "EUC-KR") %>%
+      html_nodes(., "tbody") %>%
+      html_nodes(., "td") %>%
+      html_nodes(., "a") %>%
+      html_attr(., "href")
+ 
+    symbol = sapply(symbol, function(x) {
+      substr(x, nchar(x) - 5, nchar(x)) 
+      }) %>% unique()
+    
+    # 테이블에 티커 넣어준 후, 테이블 정리
+    table$N = symbol
+    colnames(table)[1] = "종목코드"
+
+    rownames(table) = NULL
+    ticker[[j]] = table
+ 
+    Sys.sleep(0.5) # 페이지 당 0.5초의 슬립 적용
+  }
+  
+  # do.call을 통해 리스트를 데이터 프레임으로 묶기
+  ticker = do.call(rbind, ticker)
+  data[[i + 1]] = ticker
+}
+
+# 코스피와 코스닥 테이블 묶기
+data = do.call(rbind, data)
    + +
    +
    +
    +
    +
    +
      +

    1. http://hkconsensus.hankyung.com/↩

      2. +

    2. http://kind.krx.co.kr/↩

      3. +

    3. https://finance.naver.com/news/news_list.nhn?mode=LSS2D&section_id=101&section_id2=258↩

      4. +
    +
    +
    + +
    +
    +
    + + +
    +
    + + + + + + + + + + + + + + + + diff --git "a/docs/\355\201\254\353\241\244\353\247\201\354\235\204-\354\234\204\355\225\234-\352\270\260\353\263\270-\354\247\200\354\213\235.html" "b/docs/\355\201\254\353\241\244\353\247\201\354\235\204-\354\234\204\355\225\234-\352\270\260\353\263\270-\354\247\200\354\213\235.html" new file mode 100644 index 00000000..b3cb800f --- /dev/null +++ "b/docs/\355\201\254\353\241\244\353\247\201\354\235\204-\354\234\204\355\225\234-\352\270\260\353\263\270-\354\247\200\354\213\235.html" @@ -0,0 +1,1249 @@ + + + + + + + Chapter 2 크롤링을 위한 기본 지식 | R을 이용한 퀀트 투자 포트폴리오 만들기 + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    + +
    + +
    + +
    +
    + + +
    +
    + +
    +
    +

    Chapter 2 크롤링을 위한 기본 지식

    +

    프로그래밍에 익숙한 분들도 크롤링은 생소한 경우가 많습니다. 기본적인 프로그래밍에 관한 책과 강의가 굉장히 많지만 크롤링을 다루는 자료는 접하기 힘들기 때문입니다. 크롤링은 기계적인 단계가 많기 때문에 조금만 연습해도 활용할 수 있는 기술입니다. 그러나 복잡한 웹페이지나 데이터 내용을 수집하려면 인코딩, 통신 구조에 대한 지 +식이 필요할 때가 있습니다.

    +

    이 CHAPTER에서는 크롤링을 하기 위해 사전에 알고 있으면 도움이 되는 인코딩, 웹의 동작 방식, HTML과 CSS에 대해 알아보겠습니다. 그리고 실제 크롤링 시 유용한 파이프 오퍼레이터와 오류에 대한 예외처리도 알아보겠습니다.

    +
    +

    2.1 인코딩의 이해와 R에서 UTF-8 설정하기

    +
    +

    2.1.1 인간과 컴퓨터 간 번역의 시작, ASCII

    +

    R에서 스크립트를 한글로 작성해 저장한 후 이를 다시 불러올 때, 혹은 한글로 된 데이터를 크롤링하면 오류가 뜨거나 읽을 수 없는 문자로 나타나는 경우가 종종 있습니다. 이는 한글 인코딩 때문에 발생하는 문제이며, 이러한 현상을 흔히 ‘인코딩이 깨졌다’라고 표현합니다. 인코딩이란 사람이 사용하는 언어를 컴퓨터가 사용하는 0과 1로 +변환하는 과정을 말하며, 이와 반대의 과정을 디코딩이라고 합니다.

    +

    이렇듯 사람과 컴퓨터 간의 언어를 번역하기 위해 최초로 사용된 방식이 아스키(ASCII: American Standard Code for Information Interchange)입니다. 0부터 127까지 총 128개 바이트에 알파벳과 숫자, 자주 사용되는 특수문자 값을 부여하고, 문자가 입력되면 이에 대응되는 바이트가 저장됩니다. 그러나 아스키의 ‘American’이라는 이름에서 알 수 있듯이 이는 영어의 알파벳이 아닌 다른 문자를 표현하는 데 한계가 있으며, 이를 보완하기 위한 여러 방법이 나오게 되었습니다.

    +
    +아스키 코드 표 +

    +그림 1.3: 아스키 코드 표 +

    +
    +
    +
    +

    2.1.2 한글 인코딩 방식의 종류

    +

    인코딩에 대한 전문적인 내용은 이 책의 범위를 넘어가며, 크롤링을 위해서는 한글을 인코딩하는 데 쓰이는 EUC-KR과 CP949, UTF-8 정도만 이해해도 충분합니다. 만일 ‘알’이라는 단어를 인코딩한다면 어떤 방법이 있을까요? 먼저 ‘알’이라는 문자 자체에 해당하는 코드를 부여해 나타내는 방법이 있습니다. 아니면 이를 구성하는 모음과 자음을 나누어 ㅇ, ㅏ, ㄹ 각각에 해당하는 코드를 부여하고 이를 조합할 수도 있습니다. 전자와 같이 완성된 문자 자체로 나타내는 방법을 완성형, 후자와 같이 각 자모로 나타내는 방법을 조합형이라고 합니다.

    +

    한글 인코딩 중 완성형으로 가장 대표적인 방법은 EUC-KR입니다. EUC-KR은 현대 한글에서 많이 쓰이는 문자 2,350개에 번호를 붙인 방법입니다. 그러나 2,350개 문자로 모든 한글 자모의 조합을 표현하기 부족해, 이를 보완하고자 마이크로소프트가 도입한 방법이 CP949입니다. CP949는 11,720개 한글 문자에 번호를 붙인 방법으로 기존 EUC-KR보다 나타낼 수 있는 한글의 개수가 훨씬 많아졌습니다. 윈도우의 경우 기본 인코딩이 CP949로 되어 있습니다.

    +

    조합형의 대표적 방법인 UTF-8은 모음과 자음 각각에 코드를 부여한 후 조합해 한글을 나타냅니다. 조합형은 한글뿐만 아니라 다양한 언어에 적용할 수 있다는 장점이 있어 전 세계 웹페이지의 대부분이 UTF-8로 만들어지고 있습니다.

    +
    +웹페이지에서 사용되는 인코딩 비율 +

    +그림 2.1: 웹페이지에서 사용되는 인코딩 비율 +

    +
    +
    +
    +

    2.1.3 R에서 UTF-8 설정하기

    +

    윈도우에서는 기본 인코딩이 CP949로 이루어져 있으며, 일부 국내 웹사이트는 EUC-KR로인코딩이 된 경우도 있습니다. 반면 R의 여러 함수는 인코딩이 UTF-8로 이루어져 있어, 인코딩 방식의 차이로 인해 스크립트 작성 및 크롤링 과정에서 오류가 발생하는 경우가 종종 있습니다.

    +

    만일 CP949 인코딩을 그대로 사용하면 미리 저장되었던 한글 스크립트가 깨져 나오는 일이 발생할 수 있습니다. 이를 방지하기 위해 그림 2.2과 같이 기본 인코딩을 UTF-8로 변경해주는 것이 좋습니다. R Studio의 [Tools → Global Options] 메뉴에서 [Code → Saving] 항목 중 [Default text encodings] 항목을 통해 기본 인코딩을 UTF-8로 변경합니다.

    +
    +인코딩 변경 +

    +그림 2.2: 인코딩 변경 +

    +
    +

    해당 방법으로도 해결되지 않는다면 그림 2.3와 같이 [File → Reopen with Encoding] 메뉴에서 [UTF-8] 항목을 선택하고 [Set as default encoding for source files] 항목을 선택한 후 [OK]를 클릭합니다. UTF-8로 인코딩이 설정된 후 파일을 다시 엽니다.

    +
    +인코딩 변경 후 재시작 +

    +그림 2.3: 인코딩 변경 후 재시작 +

    +
    +
    +
    +
    +

    2.2 웹의 동작 방식

    +

    크롤링은 웹사이트의 정보를 수집하는 과정입니다. 따라서 웹이 어떻게 동작하는지 이해할 필요가 있습니다.

    +
    +웹 환경 구조 +

    +그림 2.4: 웹 환경 구조 +

    +
    +

    먼저 클라이언트란 여러분의 데스크톱이나 휴대폰과 같은 장치와 크롬이나 파이어폭스와 같은 소프트웨어를 의미합니다. 서버는 웹사이트와 앱을 저장하는 컴퓨터를 의미합니다. 클라이언트가 특정 정보를 요구하는 과정을 ‘요청’이라고 하며, 서버가 해당 정보를 제공하는 과정을 ‘응답’이라고 합니다. 그러나 클라이언트와 서버가 연결되어 있지 않다면 둘 사이에 정보를 주고받을 수 없으며, 이를 연결하는 공간이 바로 인터넷입니다. 또한 건물에도 고유의 주소가 있는 것처럼, 각 서버에도 고유의 주소가 있는데 이것이 인터넷 주소 혹은 URL입니다.

    +

    여러분이 네이버에서 경제 기사를 클릭하는 경우를 생각해봅시다. 클라이언트는 사용자인 여러분이고, 서버는 네이버이며, URL은 www.naver.com이 됩니다. 경제 기사를 클릭하는 과정이 요청이며, 클릭 후 해당 페이지를 보여주는 과정이 응답입니다.

    +
    +

    2.2.1 HTTP

    +

    클라이언트가 각기 다른 방법으로 데이터를 요청한다면, 서버는 해당 요청을 알아듣지 못할 것입니다. 이를 방지하기 위해 규정된 약속이나 표준에 맞추어 데이터를 요청해야 합니다. 이러한 약속을 HTTP(HyperText Transfer Protocol)라고 합니다.

    +

    클라이언트가 서버에게 요청의 목적이나 종류를 알리는 방법을 HTTP 요청 방식(HTTP Request Method)이라고 합니다. HTTP 요청 방식은 크게 표 2.1와 같이 GET, POST, PUT, DELETE라는 네 가지로 나눌 수 있지만 크롤링에는 GET과 POST 방식이 대부분 사용되므로 이 두 가지만 알아도 충분합니다. GET 방식과 POST 방식의 차이 및 크롤링 방법은 CHAPTER 4에서 자세하게 다루겠습니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + +
    표 2.1: HTTP 요청 방식과 설명
    요청방식주소
    GET특정 정보 조회
    POST새로운 정보 등록
    PUT기존 특정 정보 갱신
    DELETE기존 특정 정보 삭제
    +

    인터넷을 사용하다 보면 한 번쯤 ‘이 페이지를 볼 수 있는 권한이 없음(HTTP 오류 403 - 사용할 수 없음)’ 혹은 ‘페이지를 찾을 수 없음(HTTP 오류 404 - 파일을 찾을 수 없음)’이라는 오류를 본 적이 있을 겁니다. 여기서 403과 404라는 숫자는 클라이언트의 요청에 +대한 서버의 응답 상태를 나타내는 HTTP 상태 코드입니다.

    +

    HTTP 상태 코드는 100번대부터 500번대까지 있으며, 성공적으로 응답을 받을 시 200번 코드를 받게 됩니다. 각 코드에 대한 내용은 HTTP 상태 코드를 검색하면 확인할 수 있으며, 크롤링 과정에서 오류가 발생할 시 해당 코드를 통해 어떤 부분에서 오류가 발생했는지 확인이 가능합니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    +표 2.2: HTTP 상태 코드 그룹 별 내용 +
    +코드 + +주소 + +내용 +
    +1xx + +Informational (조건부 응답) + +리퀘스트를 받고, 처리 중에 있음 +
    +2xx + +Success (성공) + +리퀘스트를 정상적으로 처리함 +
    +3xx + +Redirection (리디렉션) + +리퀘스트 완료를 위해 추가 동작이 필요함 +
    +4xx + +Client Error (클라이언트 오류) + +클라이언트 요청을 처리할 수 없어 오류 발생 +
    +5xx + +Server Error (서버 오류) + +서버에서 처리를 하지 못하여 오류 발생 +
    +
    +
    +
    +

    2.3 HTML과 CSS

    +

    클라이언트와 서버가 데이터를 주고받을 때는 디자인이라는 개념이 필요하지 않습니다. 그러나 응답받은 정보를 사람이 확인하려면 보기 편한 방식으로 바꾸어줄 필요가 있는데 웹페이지가 그러한 역할을 합니다. 웹페이지의 제목, 단락, 목록 등 레이아웃을 +잡아주는 데 쓰이는 대표적인 마크업 언어가 HTML(HyperText Markup Language)입니다. HTML을 통해 잡혀진 뼈대에 글자의 색상이나 폰트, 배경색, 배치 등 화면을 꾸며주는 역할을 하는 것이 CSS(Cascading Style Sheets)입니다.

    +

    우리의 목적은 웹페이지를 만드는 것이 아니므로 HTML과 CSS에 대해 자세히 알 필요는 없습니다. 그러나 크롤링하고자 하는 데이터가 웹페이지의 어떤 태그 내에 위치하고 있는지, 어떻게 크롤링하면 될지 파악하기 위해서는 HTML과 CSS에 대한 기본적인 지식은 알아야 합니다.

    +

    메모장에서 HTML 코드를 입력한 후 ‘파일명.html’로 저장하면 해당 코드가 웹페이지에서 어떻게 나타나는지 확인할 수 있습니다.

    +
    +

    2.3.1 HTML 기본 구조

    +

    HTML은 크게 메타 데이터를 나타내는 head와 본문을 나타내는 body로 나누어집니다. head에서 title은 웹페이지에서 나타나는 제목을 나타내며 body 내에는 본문에 들어갈 각종 내용들이 포함되어 있습니다.

    + + +
    +HTML 기본 구조 +

    +그림 2.5: HTML 기본 구조 +

    +
    +
    +
    +

    2.3.2 태그와 속성

    +

    HTML 코드는 태그와 속성, 내용으로 이루어져 있습니다. 크롤링한 데이터에서 특정 태그의 데이터만을 찾는 방법, 특정 속성의 데이터만을 찾는 방법, 뽑은 자료에서 내용만을 찾는 방법 등 내용을 찾는 방법이 모두 다르기 때문에 태그와 속성에 대해 좀 더 자세히 살펴보겠습니다.

    +
    +HTML 구성 요소 분석 +

    +그림 2.6: HTML 구성 요소 분석 +

    +
    +

    꺾쇠(<>)로 감싸져 있는 부분을 태그라고 하며, 여는 태그 <>가 있으면 반드시 이를 닫는 태그인 </>가 쌍으로 있어야 합니다. 속성은 해당 태그에 대한 추가적인 정보를 제공해주는 것으로, 뒤에 속성값이 따라와야 합니다. 내용은 우리가 눈으로 보는 텍스트 부분을 의미합니다. 앞의 HTML 코드는 문단을 나타내는 <p> 그, 정렬을 나타내는 align 속성과 center를 통해 가운데 정렬을 지정하며, 내용에는 ‘퀀트 투자 Cookbook’을 나타내고, </p> 태그를 통해 태그를 마쳤습니다.

    +
    +
    +

    2.3.3 h 태그와 p 태그

    +

    h 태그는 폰트의 크기를 나타내는 태그이며, p 태그는 문단을 나타내는 태그입니다. 이를 사용한 간단한 예제는 다음과 같습니다. h 태그의 숫자가 작을수록 텍스트 크기는 커지는 것이 확인되며, 숫자는 1에서 6까지 지원됩니다. p 태그를 사용하면 각각의 문단이 만들어지는 것이 확인됩니다.

    + + +
    +h 태그와 p 태그 예제 +

    +그림 2.7: h 태그와 p 태그 예제 +

    +
    +
    +
    +

    2.3.4 리스트를 나타내는 ul 태그와 ol 태그

    +

    ul과 ol 태그는 리스트(글머리 기호)를 만들 때 사용됩니다. ul은 순서가 없는 리스트(unordered list), ol은 순서가 있는 리스트(ordered list)를 만듭니다.

    + + +
    +리스트 관련 태그 예제 +

    +그림 2.8: 리스트 관련 태그 예제 +

    +
    +

    ul 태그로 감싼 부분은 글머리 기호가 순서가 없는 •으로 표현되며, ol 태그로 감싼 부분은 숫자가 순서대로 표현됩니다. 각각의 리스트는 li를 통해 생성됩니다.

    +
    +
    +

    2.3.5 table 태그

    +

    table 태그는 표를 만드는 태그입니다.

    + + +
    +table 태그 예제 +

    +그림 2.9: table 태그 예제 +

    +
    +

    table 태그 내의 tr 태그는 각 행을 의미합니다. 각 셀의 구분은 th 혹은 td 태그를 통해 구분할 수 있습니다. th 태그는 진하게 표현되므로 주로 테이블의 제목에 사용되고, td 태그는 테이블의 내용에 사용됩니다.

    +
    +
    +

    2.3.6 a 태그와 src 태그 및 속성

    +

    a 태그와 src 태그는 다른 태그와는 다르게, 혼자 쓰이기보다는 속성과 결합해 사용됩니다. a 태그는 href 속성과 결합해 다른 페이지의 링크를 걸 수 있습니다. src 태그는 img 속성과 결합해 이미지를 불러옵니다.

    + + +
    +a 태그와 src 태그 예제 +

    +그림 2.10: a 태그와 src 태그 예제 +

    +
    +

    a 태그 뒤 href 속성의 속성값으로 연결하려는 웹페이지 주소를 입력한 후 내용을 입력하면, 내용 텍스트에 웹페이지의 링크가 추가됩니다. img 태그 뒤 src 속성의 속성값에는 불러오려는 이미지 주소를 입력하며, width 속성과 height 속성을 통해 이미지의 가로세로 길이를 조절할 수도 있습니다. 페이지 내에서 링크된 주소를 모두 찾거나, 모든 이미지를 저장하려고 할 때 속성값을 찾으면 손쉽게 원하는 작업을 할 수 있습니다.

    +
    +
    +

    2.3.7 div 태그

    +

    div 태그는 화면의 전체적인 틀(레이아웃)을 만들 때 주로 사용하는 태그입니다. 단독으로도 사용될 수 있으며, 꾸밈을 담당하는 style 속성과 결합되어 사용되기도 합니다.

    + + +
    +div 태그 예제 +

    +그림 2.11: div 태그 예제 +

    +
    +

    div 태그를 통해 총 세 개의 레이아웃으로 나누어진 것을 알 수 있습니다. style 속성 중 background-color는 배경 색상을, color는 글자 색상을 의미하며, 각 레이아웃마다 다른 스타일이 적용되었습니다.

    +
    +
    +

    2.3.8 CSS

    +

    CSS는 앞서 설명했듯이 웹페이지를 꾸며주는 역할을 합니다. head에서 각 태그에 CSS 효과를 입력하면 본문의 모든 해당 태그에 CSS 효과가 적용됩니다. 이처럼 웹페이지를 꾸미기 위해 특정 요소에 접근하는 것을 셀렉터(Selector)라고 합니다.

    + + + + + +

    This is a heading

    +

    This is a first paragraph.

    +

    This is a second paragraph.

    + + + + +
    +css 예제 +

    +그림 2.12: css 예제 +

    +
    +

    head 태그 사이에 여러 태그에 대한 CSS 효과가 정의되었습니다. 먼저 body의 전체 배경 색상을 powderblue로 설정했으며, h4 태그의 글자 색상은 파란색(blue)으로 설정했습니다. body 태그 내에서 style에 태그를 주지 않더라도, CSS 효과가 모두 적용되었음이 확인됩니다.

    +
    +
    +

    2.3.9 클래스와 id

    +

    CSS를 이용하면 본문의 모든 태그에 효과가 적용되므로, 특정한 요소(Element)에만 동일한 효과를 적용할 수 없습니다. 클래스 속성을 이용하면 동일한 이름을 가진 클래스에는 동일한 효과가 적용됩니다.

    + + + +
    +

    S&P 500

    +

    Market capitalizations of 500 large companies +having common stock listed on the NYSE, NASDAQ, +or the Cboe BZX Exchange

    +
    + +
    +

    Dow Jones Industrial Average

    +

    Value of 30 large, publicly owned companies +based in the United States

    +
    + +
    +

    NASDAQ Composite

    +

    The composition of the NASDAQ Composite is +heavily weighted towards information technology companies

    +
    + + +
    +class 예제 +

    +그림 2.13: class 예제 +

    +
    +

    셀렉터를 클래스에 적용할 때는 클래스명 앞에 마침표(.)를 붙여 표현합니다. 위 예제에서 index 클래스는 배경 색상이 tomato, 글자 색상은 흰색, 여백은 10px로 정의되었습니다. desc 클래스는 배경 색상이 moccasin, 글자 색상은 검은색, 여백은 10px로 정의되었습니다. 본문의 첫 번째(S&P 500)와 세 번째(NASDAQ Composite) 레이아웃의 h2 태그 뒤에는 index 클래스를, p 태그 뒤에는 desc 클래스를 속성으로 입력했습니다. 따라서 해당 레이아웃에만 CSS 효과가 적용되며, 클래스 값이 없는 두 번째 레이아웃에는 효과가 적용되지 않습니다.

    +

    id 또한 이와 비슷한 역할을 하며, HTML 내에서 여러 개의 클래스가 정의될 수 있는 반면, id는 단 하나만 사용하기를 권장합니다.

    + + + + + + +

    My Header

    + + + + +
    +id 예제 +

    +그림 2.14: id 예제 +

    +
    +

    셀렉터를 id에 적용할 때는 클래스명 앞에 샵(#)를 붙여 표현하며, 페이지에서 한 번만 사용된다는 점을 제외하면 클래스와 사용 방법이 거의 동일합니다. 클래스나 id 값을 통해 원하는 내용을 크롤링하는 경우도 많으므로, 각각의 이름 앞에 마침표(.)와 샵(#) +을 붙여야 한다는 점을 꼭 기억하기 바랍니다.

    +

    HTML과 관련해 추가적인 정보가 필요하거나 내용이 궁금하다면 아래 웹사이트를 참고하기 바랍니다.

    + +
    +
    +
    +

    2.4 파이프 오퍼레이터(%>%)

    +

    파이프 오퍼레이터는 R에서 동일한 데이터를 대상으로 연속으로 작업하게 해주는 오퍼레이터(연산자)입니다. 크롤링에 필수적인 rvest 패키지를 설치하면 자동으로 magrittr 패키지가 설치되어 파이프 오퍼레이터를 사용할 수 있습니다.

    +

    흔히 프로그래밍에서 x라는 데이터를 F()라는 함수에 넣어 결괏값을 확인하고 싶으면 F(x)의 방법을 사용합니다. 예를 들어 3과 5라는 데이터 중 큰 값을 찾으려면 max(3,5)를 통해 확인합니다. 이를 통해 나온 결괏값을 또 다시 G()라는 함수에 넣어 결괏값을 확인하려면 비슷한 과정을 거칩니다. max(3,5)를 통해 나온 값의 제곱근을 구하려면 result = max(3,5)를 통해 첫 번째 결괏값을 저장하고, sqrt(result)를 통해 두 번째 결괏값을 계산합니다. 물론 sqrt(max(3,5))와 같은 표현법으로 한 번에 표현할 수 있습니다.

    +

    이러한 표현의 단점은 계산하는 함수가 많아질수록 저장하는 변수가 늘어나거나 괄호가 지나치게 길어진다는 것입니다. 그러나 파이프 오퍼레이터인 %>%를 사용하면 함수 간의 관계를 매우 직관적으로 표현하고 이해할 수 있습니다. 이를 정리하면 아래 표 2.3와 같습니다.

    + + + + + + + + + + + + + + + + + + +
    +표 2.3: 파이프 오퍼레이터의 표현과 내용 비교 +
    +내용 + +표현.방법 +
    +F(x) + +x %>% F +
    +G(F(x)) + +x %>% F %>% G +
    +

    간단한 예제를 통해 파이프 오퍼레이터의 사용법을 살펴보겠습니다. 먼저 다음과 같은 10개의 숫자가 있다고 가정합니다.

    + +

    우리가 원하는 과정은 다음과 같습니다.

    +
      +
    1. 각 값들의 로그값을 구할 것
      2. +
    2. 로그값들의 계차를 구할 것
      3. +
    3. 구해진 계차의 지수값을 구할 것
      4. +
    4. 소수 둘째 자리까지 반올림할 것
      5. +
    +

    입니다. 즉 log(), diff(), exp(), round()에 대한 값을 순차적으로 구하고자 합니다.

    + +
    ## [1] 0.84 2.14 0.10 8.31 1.03 1.68 0.46 1.48 0.31
    +

    첫 번째 방법은 단계별 함수의 결괏값을 변수에 저장하고 저장된 변수를 다시 불러와 함수에 넣고 계산하는 방법입니다. 전반적인 계산 과정을 확인하기에는 좋지만 매번 변수에 저장하고 불러오는 과정이 매우 비효율적이며 코드도 불필요하게 길어집니다.

    + +
    ## [1] 0.84 2.14 0.10 8.31 1.03 1.68 0.46 1.48 0.31
    +

    두 번째는 괄호를 통해 감싸는 방법입니다. 앞선 방법에 비해 코드는 짧아졌지만, 계산 과정을 알아보기에는 매우 불편한 방법으로 코드가 짜여 있습니다.

    + +
    ## [1] 0.84 2.14 0.10 8.31 1.03 1.68 0.46 1.48 0.31
    +

    마지막으로 파이프 오퍼레이터를 사용하는 방법입니다. 코드도 짧으며 계산 과정을 한눈에 파악하기도 좋습니다. 맨 왼쪽에는 원하는 변수를 입력하며, %>% 뒤에는 차례대로 계산하고자 하는 함수를 입력합니다. 변수의 입력값을 ()로 비워둘 경우, 오퍼레이터의 왼쪽에 있는 값이 입력 변수가 됩니다. 반면 round()와 같이 입력값이 두 개 이상 필요하면 마침표(.)가 오퍼레이터의 왼쪽 값으로 입력됩니다.

    +

    파이프 오퍼레이터는 크롤링뿐만 아니라 모든 코드에 사용할 수 있습니다. 이를 통해 훨씬 깔끔하면서도 데이터 처리 과정을 직관적으로 이해할 수 있습니다.

    +
    +
    +

    2.5 오류에 대한 예외처리

    +

    크롤링을 이용해 데이터를 수집할 때 일반적으로 for loop 구문을 통해 수천 종목에 해당하는 웹페이지에 접속해 해당 데이터를 읽어옵니다. 그러나 특정 종목에 해당하는 페이지가 없거나, 단기적으로 접속이 불안정할 경우 오류가 발생해 루프를 처음부터 다시 실행해야 하는 번거로움이 있습니다. tryCatch() 함수를 이용하면 예외처리, 즉 오류가 발생할 경우 이를 무시하고 넘어갈 수 있습니다.

    +

    tryCatch() 함수의 구조는 다음과 같습니다.

    + +

    먼저 expr는 실행하고자 하는 코드를 의미합니다. warning은 경고를 나타내며, warning-handler-code는 경고 발생 시 실행할 구문을 의미합니다. 이와 비슷하게 error와 error-handler-code는 각각 오류와 오류 발생 시 실행할 구문을 의미합니다. finally는 오류의 여부와 관계 없이 무조건 수행할 구문을 의미하며, 생략할 수도 있습니다.

    + +
    ## 'data.frame':    1 obs. of  5 variables:
+##  $ X1  : num 1
+##  $ X2  : num 2
+##  $ X3  : num 3
+##  $ X.4.: chr "4"
+##  $ X5  : num 5
    +

    먼저 number 변수에는 1에서 5까지 값이 입력되어 있으며, 다른 값들은 형태가 숫자인 반면 4는 문자 형태입니다.

    + +
    ## [1] 1
+## [1] 4
+## [1] 9
    +
    ## Error in i^2: non-numeric argument to binary operator
    +

    for loop 구문을 통해 순서대로 값들의 제곱을 출력하는 명령어를 실행하면 문자 4는 제곱을 할 수 없어 오류가 발생하게 됩니다. tryCatch() 함수를 사용하면 이처럼 오류가 발생하는 루프를 무시하고 다음 루프로 넘어갈 수 있게 됩니다.

    + +
    ## [1] 1
+## [1] 4
+## [1] 9
+## [1] "Error: 4"
+## [1] 25
    +

    expr 부분은 print(i^2)이며, error-handler-code 부분은 오류가 발생한 i를 출력합니다. 해당 코드를 실행하면 문자 4에서 오류가 발생함을 알려준 후 루프가 멈추지 않고 다음으로 진행됩니다.

    + +
    +
    +
    + +
    +
    +
    + + +
    +
    + + + + + + + + + + + + + + + + diff --git "a/docs/\355\217\254\355\212\270\355\217\264\353\246\254\354\230\244-\352\265\254\354\204\261.html" "b/docs/\355\217\254\355\212\270\355\217\264\353\246\254\354\230\244-\352\265\254\354\204\261.html" new file mode 100644 index 00000000..3d2b021c --- /dev/null +++ "b/docs/\355\217\254\355\212\270\355\217\264\353\246\254\354\230\244-\352\265\254\354\204\261.html" @@ -0,0 +1,2107 @@ + + + + + + + Chapter 11 포트폴리오 구성 | R을 이용한 퀀트 투자 포트폴리오 만들기 + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    + +
    + +
    + +
    +
    + + +
    +
    + +
    +
    +

    Chapter 11 포트폴리오 구성

    +

    종목별로 비중을 어떻게 배분하느냐에 따라 성과가 달라지므로, 종목의 선택 못지 않게 중요한 것이 포트폴리오를 구성하는 방법입니다. 최적 포트폴리오의 구성은 수식을 기반으로 최적화된 해를 찾습니다. 물론 엑셀의 해 찾기와 같은 기능을 사용해 간단한 형태의 최적화 구현이 가능하지만, 방대한 데이터를 다룰 경우에는 속도가 지나치게 +느려지거나 계산할 수 없게 되기도 합니다.

    +

    동일한 최적화 방법을 지속적으로 사용한다면 프로그래밍을 통해 함수를 만들고, 입력 변수만 변경하는 것이 훨씬 효율적인 방법입니다. 또한 포트폴리오 최적화에 관한 좋은 패키지들이 이미 많이 나와 있으므로, 대략적인 내용만 이해하고 실제 구현은 패키지를 이용하는 것도 좋은 방법입니다.

    +

    이 CHAPTER에서는 일반적으로 많이 사용되는 최소분산 포트폴리오, 최대분산효과 포트폴리오, 위험균형 포트폴리오를 구현해보도록 합니다. 먼저 포트폴리오 구성을 위해 글로벌 자산을 대표하는 ETF 데이터를 다운로드하겠습니다.

    + +
    ##  [1] "SPY" "IEV" "EWJ" "EEM" "TLT" "IEF" "IYR" "RWX"
+##  [9] "GLD" "DBC"
    + +

    getSymbols() 함수를 통해 일반적으로 자산배분에서 많이 사용되는 주식과 채권, 대체자산에 해당하는 ETF 가격 데이터를 받은 후 lapply()와 Ad(), get() 함수의 조합을 통해 수정주가만을 선택하고 열의 형태로 묶어줍니다. 그 후 Return.calculate() 함수를 통해 수익률을 계산합니다.

    + +

    +

    각 ETF의 수익률 간 상관관계를 살펴보면 같은 자산군 내에서는 강한 상관관계를 보이며, 주식과 채권 간에는 매우 낮은 상관관계를 보입니다. 또한 주식과 리츠 간에도 꽤 높은 상관관계를 보입니다.

    +

    포트폴리오 최적화에는 분산-공분산 행렬이 대부분 사용되며, 이는 cov() 함수를 통해 손쉽게 계산할 수 있습니다.

    + +
    +

    11.1 최소분산 포트폴리오

    +

    최소분산 포트폴리오(Minimum Variance Portfolio)는 변동성이 최소인 포트폴리오입니다. 포트폴리오의 변동성은 일반적으로 \(\sum_{i=1}^{n}\sum_{j=1}^{n}w_iw_j\sigma_{ij}\)의 형태로 표현되지만, 최적화 작업을 위해서는 행렬의 형태인 \(w'\Omega w\)로 표현하는 것이 더욱 편리합니다. 이 중 \(w\)는 각 자산들의 비중을 행렬의 형태로 나타낸 것이며, \(\Omega\)는 분산-공분산 행렬을 나타낸 것입니다. 분산-공분산 행렬은 사전에 고정되어 있는 값이므로, 각 자산들의 비중인 \(w\)를 변화시킴으로써 포트폴리오의 변동성이 최소인 지점을 찾을 수 있습니다.

    +

    최소분산 포트폴리오의 목적함수는 아래의 수식으로 표현할 수 있습니다. 이 중 \(^1/_2\)은 단지 미분했을 때 계산을 용이하게 하기 위한 장치일 뿐 결과에는 영향을 미치지 않습니다.

    +

    \[ 최소분산\,포트폴리오의\,목적함수: min\,^1/_2\,w'\Omega w \]

    +

    다만 단순히 위의 목적함수를 찾는 해를 구하면 결괏값이 음수가 나오기도 하는데 이것은 공매도를 의미합니다. 일반적으로 공매도가 불가능하다는 점과, 투자비중의 합이 100%가 되어야 한다는 점을 고려하면 아래와 같은 제약조건을 추가해야 합니다.

    +

    \[ 최소분산\,포트폴리오의\,제약조건: \sum_{i=1}^{n}w_i = 1, w_i \ge 0 \] +물론 이 외에도 각 섹터의 투자비중 합에 대한 제약조건이나 회전율에 대한 제약조건 등도 추가할 수 있습니다.

    +
    +

    11.1.1 slsqp() 함수를 이용한 최적화

    +

    R에서 가장 손쉽게 최적화 작업을 수행하는 방법은 nloptr 패키지의 slsqp() 함수를 이용하는 것입니다. slsqp() 함수는 순차적 이차 계획(Sequential Quadratic Programming)을 이용해 해를 찾으며, 목적함수와 제약조건은 다음과 같습니다.

    + + + + + + + + + + + + + + +
    표 11.1: slsqp() 함수 목적함수와 제약조건
    목적함수제약조건
    \(min\,f(x)\)\(b(x)\ge0, c(x)=0\)
    +

    목적함수에서 \(f(x)\) 는 최소화하고자 하는 값, 즉 포트폴리오의 변동성입니다. 제약조건은 크게 개별 자산의 투자 비중이 0 이상인 것과, 투자 비중의 합이 1이 되도록 하는 것입니다. 첫 번째 제약조건은 자연스럽게 개별 자산의 투자비중이 0 이상인 것을 의미합니다. 두 번째 제약조건은 약간의 변형을 통해 투자비중의 합이 1이 되는 제약조건을 만들 수 있습니다. \(c(x)\)를 투자비중의 합 – 1 로 변형할 경우 -1을 우변으로 넘기면 결국 투자비중의 합 = 1의 형태로 나타낼 수 있습니다. slsqp() 함수의 구성은 다음과 같습니다.

    + +

    이 중 우리가 구체적으로 입력해야 할 값은 x0, fn, hin, heq 항목 입니다.

    +
      +
    1. x0은 초기값이며, 일반적으로 모든 x에 대해 동일한 값을 입력합니다.
      2. +
    2. fn은 최소화하고자 하는 목적함수로, 포트폴리오 변동성에 해당합니다.
      3. +
    3. hin은 부등위 제약조건(inequality constraints)을 의미하며, 프로그래밍 내에서는 hin >= 0로 인식하며, 각 자산의 비중이 0보다 크다는 제약조건과 연결됩니다.
      4. +
    4. heq는 등위 제약조건(equality constraints)을 의미하며, 프로그래밍 내에서는 heq == 0을 의미합니다. 투자비중의 합 - 1의 형태를 입력한다면 투자비중의 합이 1 이라는 제약조건과 연결됩니다.
      5. +
    +

    표 11.2는 최소분산 포트폴리오를 구할 때 필요한 주요 변수에 대한 내용입니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    +표 11.2: slsqp() 함수의 인자와 포트폴리오 내 변수 +
    +변수명 + +내용 + +포트폴리오 내 변수 +
    +x0 + +초기값 + +없음 +
    +fn + +목적함수 + +포트폴리오 변동성 +
    +hin + +부등위 제약조건 + +각 자산의 비중이 0 보다 큰 제약조건 +
    +heq + +등위 제약조건 + +투자 비중의 합이 1인 제약조건 +
    +

    slsqp() 함수를 이용해 최소분산 포트폴리오를 만족하는 자산의 투자비중을 구하는 과정은 다음과 같습니다. 먼저 fn, hin, heq에 해당하는 함수들을 각각 만든 후 이를 slsqp() 함수와 결합해 최적화된 결괏값을 얻을 수 있습니다. 구체적인 과정은 아래와 같습니다.

    + +

    먼저 목적함수에 해당하는 부분입니다. covmat은 사전에 계산된 분산-공분산 행렬이며, \(w\)는 각 자산의 투자비중입니다. obj는 포트폴리오의 변동성인 \(w'\Omega w\)를 계산한 것입니다. 즉, 해당 함수는 계산된 \(w\)를 바탕으로 포트폴리오의 변동성을 반환하고, 우리의 목적은 해당 값이 최소가 되도록 하는 것입니다.

    + +

    \(w_i \ge 0\) 제약조건에 해당하는 부등위 제약조건입니다. 패키지 내에서는 hin >= 0 의 형태로 인식하므로, 계산된 비중인 \(w\)를 단순히 입력하기만 하면 됩니다.

    + +

    \(\sum_{i=1}^{n}w_i = 1\) 제약조건에 해당하는 등위 제약조건입니다. 먼저 계산된 비중인 \(w\)들의 합계를 구한 후 해당 값에서 1을 빼주는 값을 반환하도록 합니다. 프로그래밍 내에서는 heq == 0 의 형태로 인식을 하므로 결국 (sum_w – 1) == 0, 즉 sum_w == 1의 제약조건과 동일합니다.

    + +
    ##  [1]  1.479e-01 -2.005e-17  9.858e-18  1.364e-18
+##  [5]  1.575e-17  7.870e-01 -2.285e-18  1.144e-18
+##  [9]  3.060e-19  6.512e-02
    + +
    ## [1] 0.000009741
    +

    위에서 만들어진 함수들을 바탕으로 최적화 작업을 실행합니다. 초기값인 x0에는 먼저 동일한 비중들을 입력합니다. 예제에서는 종목이 10개 이므로, x0값에는 rep(0.1, 10) 인 0.1, 0.1, 0.1, 0.1, 0.1, 0.1, 0.1, 0.1, 0.1, 0.1을 입력합니다. 최소화하고자 하는 목적함수 fn에는 위에서 구성한 objective 함수를 입력합니다. 부등위 제약조건과 등위 제약조건에도 각각 위에서 구성한 hin.objective와 heq.objective 함수를 입력합니다.

    +

    즉, 해당 함수는 초기값을 시작점으로 해 주어진 제약조건을 만족하는 해를 찾기 위해 \(w\)값들을 조정하는 작업을 반복한 후 목적함수가 최소가 되는 지점의 \(w\)를 반환합니다.

    +

    result 값 중 $par는 최적화된 지점의 해를 의미하며, 최소분산 포트폴리오를 구성하는 자산들의 투자 비중을 의미합니다. $value는 $par에서 산출된 값을 목적함수 fn에 입력하였을 때 나오는 결괏값으로써, 포트폴리오의 분산을 의미합니다.

    + +
    ##    SPY    IEV    EWJ    EEM    TLT    IEF    IYR    RWX 
+## 0.1479 0.0000 0.0000 0.0000 0.0000 0.7870 0.0000 0.0000 
+##    GLD    DBC 
+## 0.0000 0.0651
    +

    자산들의 투자비중은 result$par를 통해 추출한 후, round() 함수를 이용해 반올림합니다. 마지막으로 이름에 종목명을 입력합니다. 계산된 비중으로 포트폴리오를 구성하면 포트폴리오의 비중이 최소가 됩니다.

    +
    +
    +

    11.1.2 solve.QP() 함수를 이용한 최적화

    +

    다음으로는 quadprog 패키지 내의 solve.QP() 함수를 이용해 포트폴리오 최적화를 하는 방법이 있습니다. 해당 함수는 쌍대기법(Dual Method)을 이용해 제약조건 내에서 목적함수가 최소화되는 해를 구합니다. 해당 함수의 목적함수와 제약조건은 표 11.3과 같습니다.

    + + + + + + + + + + + + + + +
    +표 11.3: solve.QP 함수 목적함수와 제약조건 +
    +목적함수 + +제약조건 +
    +\(min(-d^Tb+^1/_2b^TDb)\) + +\(A^Tb \ge b_0\) +
    +

    최소분산 포트폴리오의 목적함수가 \(min\,^1/_2\,w'\Omega w\)로 표시된다는 점을 생각하면, 해당 함수는 매우 이해하기 쉽게 구성되어 있습니다. \(b\)를 각 개별 자산의 투자 비중인 \(w\), \(D\)를 분산-공분산 행렬인 \(\Omega\)라 생각하면, 목적함수 중 \(min\,^1/_2\,wDw\)는 최소분산 포트폴리오의 목적함수와 정확히 동일합니다. \(d\)를 0으로 생각하면 \(-d^Tb\) 또한 0이 되어 목적함수에 아무런 영향도 미치지 않습니다.

    +

    제약조건 역시 \(A^T\) 항목을 적절하게 수정한다면, 개별 자산의 투자비중이 0 이상인 것과, 투자비중의 합이 1이 되도록 만들 수 있습니다. 이에 대해서는 뒤에서 구체적으로 다루도록 합니다. solve.QP() 함수의 사용법은 아래와 같습니다.

    + +
      +
    1. Dmat은 목적함수 중 \(D\)에 해당하는 행렬 부분으로서 분산-공분산 행렬과 일치합니다.
      2. +
    2. dvec은 목적함수 중 \(d\)에 해당하는 벡터 부분이며, 포트폴리오 최적화에서는 역할이 없습니다.
      3. +
    3. Amat은 제약조건 중 \(A^T\)에 해당하는 부분으로써, 제약조건 중 좌변에 위치하는 항목입니다. 제약조건에서 보듯이 제약조건 행렬을 구한 후 이것의 전치(Transpose) 행렬을 입력해야 하는 데 주의합니다.
      4. +
    4. bvec은 제약조건 중 \(b_0\)에 해당하는 부분으로써, 제약조건 중 우변에 위치하는 항목입니다.
      5. +
    5. meq는 bvec의 몇 번째까지를 등위 제약조건으로 설정할지에 대한 부분입니다.
      6. +
    +

    표 11.4는 위의 내용을 요약한 것이며, 각 변수를 입력한 후 함수를 실행하면 위의 목적함수와 제약조건을 만족하는 \(b\) 값을 찾습니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    +표 11.4: solve.QP 함수의 인자와 포트폴리오 내 변수 +
    +변수명 + +내용 + +포트폴리오 내 변수 +
    +Dmat + +목적함수 중 D + +분산-공분산 행렬 +
    +dvec + +목적함수 중 d + +해당사항 없음 +
    +Amat + +제약조건 (좌변) + +\(\sum_{i=1}^{n}w_i, w_i\) +
    +bvec + +제약조건 (우변) + +비중의 합이 1, 각 비중이 0보다 큼 +
    +meq + +등위 제약조건 개수 + +1개 (비중의 합이 1) +
    +

    solve.QP() 함수를 이용해 최소분산 포트폴리오 비중을 구할 때는 Amat 항목을 제대로 입력하는 것이 가장 중요하며, 나머지 항목은 매우 손쉽게 입력이 가능합니다. 설명된 내용에 해당하는 행렬을 손으로 직접 써가며 계산해본다면 훨씬 이해하기가 쉬울 것입니다. 구체적인 과정은 아래와 같습니다.

    + +

    Dmat에는 분산-공분산 행렬을 입력하며,dvec은 최소분산 포트폴리오를 구하는데는 필요한 값이 아니므로 0벡터를 입력합니다. 등위 제약조건과 부등위 제약조건(\(A^Tb \ge b_0\))을 행렬의 형태로 표현하면 다음과 같습니다.

    +

    \[ \begin{bmatrix} +1 & \dots & 1 \\ 1 & \dots & 0 \\ \vdots & \ddots & \vdots \\ +0 & \dots & 1 \\ -1 & \dots & 0 \\ \vdots & \ddots & \vdots \\ +0 & \dots & -1 \\ \end{bmatrix} +\begin{bmatrix} w_1 \\ w_2 \\ \vdots \\ w_{10} \end{bmatrix} = +\begin{bmatrix} w_1 + w_2 + \dots + w_{10} \\ w_1 \\ \vdots \\ w_{10} \\ -w_1 \\ +\vdots \\ -w_{10} +\end{bmatrix} \ge \begin{bmatrix} 1 \\ 0 \\ \vdots \\ 0 \\ -1 \\ \vdots \\ -1 \end{bmatrix} \]

    +

    이 중 맨 왼쪽 행렬의 전치행렬이 제약조건의 좌변인 Amat에 해당합니다.

    +

    \[ Amat = \begin{bmatrix} +1 & \dots & 1 \\ 1 & \dots & 0 \\ \vdots & \ddots & \vdots \\ +0 & \dots & 1 \\ -1 & \dots & 0 \\ \vdots & \ddots & \vdots \\ +0 & \dots & -1 \end{bmatrix} ^T \]

    +

    맨 오른쪽 행렬이 제약조건의 우변인 bvec에 해당합니다. +\[ bvec = \begin{bmatrix} 1 \\ 0 \\ \vdots \\ 0 \\ -1 \\ \vdots \\ -1 \end{bmatrix} \]

    +

    위의 제약조건은 크게 투자비중의 합이 1인 제약조건, 최소 투자비중이 0 이상인 제약조건, 최대 투자비중이 1 이하인 제약조건, 총 세 개 부분으로 나눌 수 있습니다.

    +

    \[ (1)\; \sum_{i = 1}^nw_i = 1 \Rightarrow \begin{bmatrix} w_1 + w_2 + \dots \ w_{10} \end{bmatrix} = +\begin{bmatrix} 1 \end{bmatrix} \]

    +

    \[(2)\; w_i \ge 0 \Rightarrow \begin{bmatrix} w_1 \\ w_2 \\ \vdots \\ w_{10} \end{bmatrix} \ge +\begin{bmatrix} 0 \\ 0 \\ \vdots \\ 0 \end{bmatrix} \\\]

    +

    \[(3)\;-w_i \ge -1 \Rightarrow \begin{bmatrix} -w_1 \\ -w_2 \\ \vdots \\ -w_{10} \end{bmatrix} \ge \begin{bmatrix} -1 \\ -1 \\ \vdots \\ -1 \end{bmatrix} \]

    +

    solve.QP() 함수의 제약조건은 항상 좌변이 큰 형태이므로, 최대 투자비중에 대한 제약조건은 다음 행렬의 양변에 마이너스(-)를 곱해 부등호를 맞춰주었습니다.

    +

    \[\begin{bmatrix} w_1 \\ w_2 \\ \vdots \\ w_{10} \end{bmatrix} \le +\begin{bmatrix} 1 \\ 1 \\ \vdots \\ 1 \end{bmatrix}\]

    +

    첫 번째 제약조건은 부등호가 아닌 등호, 즉 투자비중의 합이 1인 조건을 의미하므로 meq = 1을 통해 첫 번째 제약조건은 등식 제약조건임을 선언할 수 있습니다.

    +

    제약조건의 좌변에 해당하는 Amat을 만드는 과정은 다음과 같습니다. 먼저 rep(1, 10)을 통해 최상단에 위치한 1로 이루어진 행렬을 만들어줍니다.

    +

    \[\begin{bmatrix} 1 & 1 & \dots & 1 \end{bmatrix}\]

    +

    하단의 1과 -1로 이루어진 대각행렬은 diag() 함수를 통해 쉽게 만들 수 있습니다.

    +

    \[ diag(10) = \begin{bmatrix} 1 & \dots & 0 \\ \vdots & \ddots & \vdots \\ 0 & \dots &\ 1\end{bmatrix}\]

    +

    \[ -diag(10) = \begin{bmatrix} -1 & \dots & 0 \\ \vdots & \ddots & \vdots \\ 0 & \dots &\ -1\end{bmatrix}\] +rbind() 함수를 통해 세 개의 행렬을 행으로 묶어주면 제약조건의 맨 왼쪽 행렬과 동일한 형태가 됩니다. 이를 t() 함수를 통해 전치행렬을 만들어 준 뒤 Amat에 입력합니다.

    +

    제약조건에 해당하는 bvec은 1, 0, -1로 이루어진 벡터를 통해 손쉽게 만들 수 있습니다.

    + +
    ##  [1]  1.479e-01  2.392e-18  3.093e-20 -5.036e-18
+##  [5] -9.371e-17  7.870e-01 -5.166e-18 -2.316e-18
+##  [9]  0.000e+00  6.512e-02
    + +
    ## [1] 0.00000487
    +

    위에 입력된 내역들을 solve.QP() 함수에 넣어 최적화 값을 찾아줍니다. 결과 중 $solution은 최적화된 지점의 해, 즉 최소분산 포트폴리오를 구성하는 자산들의 투자비중을 의미합니다. $value는 $solution에서 산출된 값을 목적함수에 입력했을때 나오는 결괏값으로서, 포트폴리오의 분산을 의미합니다.

    + +
    ##    SPY    IEV    EWJ    EEM    TLT    IEF    IYR    RWX 
+## 0.1479 0.0000 0.0000 0.0000 0.0000 0.7870 0.0000 0.0000 
+##    GLD    DBC 
+## 0.0000 0.0651
    +

    자산들의 투자비중은 result$solution을 통해 추출한 후 round() 함수를 이용해 반올림합니다. 마지막으로 이름에 종목명을 입력합니다. 계산된 비중으로 포트폴리오를 구성하면 포트폴리오의 비중이 최소화됩니다.

    +
    +
    +

    11.1.3 optimalPortfolio() 함수를 이용한 최적화

    +

    RiskPortfolios 패키지의 optimalPortfolio() 함수를 이용해 매우 간단하게 최적화 포트폴리오를 구현할 수도 있습니다. 해당 함수의 사용법은 다음과 같습니다.

    + +

    Sigma는 분산-공분산 행렬입니다. mu와 semiDev는 각각 기대수익률과 세미 편차(Semi Deviation)로서, 입력하지 않아도 됩니다. control은 포트폴리오 종류 및 제약조건에 해당하는 부분이며, 자세한 내용은 표 11.5와 같습니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    +표 11.5: optimalPortfolio() 포트폴리오 내 control 인자 +
    +종류 + +입력값 + +내용 +
    +type + +minvol + +최소분산 포트폴리오 +
    +invvol + +역변동성 포트폴리오 +
    +erc + +위험 균형 포트폴리오 +
    +maxdiv + +최대 분산효과 포트폴리오 +
    +riskeff + +위험-효율적 포트폴리오 +
    +constraint + +lo + +최소 투자 비중이 0 보다 클것 +
    +user + +최소(LB) 및 최대 투자 비중(UB) 설정 +
    +

    control 항목에서 원하는 포트폴리오 타입과 제약조건을 입력해주면, 매우 손쉽게 최적화 포트폴리오를 구현할 수 있습니다.

    + +
    ##    SPY    IEV    EWJ    EEM    TLT    IEF    IYR    RWX 
+## 0.1479 0.0000 0.0000 0.0000 0.0000 0.7870 0.0000 0.0000 
+##    GLD    DBC 
+## 0.0000 0.0651
    +

    optimalPortfolio() 함수 내부에 분산-공분산 행렬을 입력합니다. type 부분에 최소분산 포트폴리오에 해당하는 minvol을 입력하며, constraint에는 각 자산의 비중이 0보다 큰 제약조건인 lo(Long Only)를 입력합니다. 비중의 합이 1인 제약조건은 자동적으로 적용이 됩니다.

    +

    이처럼 패키지를 이용하면 훨씬 간단하게 원하는 값을 얻을 수 있습니다. GitHub를 통해 해당 함수의 코드를 살펴보면 solve.QP() 함수를 이용해 작성한 방법과 거의 동일합니다. 따라서 위의 과정들을 대략적으로 이해한 후 패키지를 사용해 포트폴리오 최적화를 구현하는 것이 현명한 방법이 될 수도 있습니다.

    +
    +
    +

    11.1.4 결괏값들의 비교

    +

    아래 표는 slsqp(), solve.QP(), optimalPortfolio()를 이용하여 구한 값들의 비교입니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    +표 11.6: 최적화 결과 비교 +
    + +SPY + +IEV + +EWJ + +EEM + +TLT + +IEF + +IYR + +RWX + +GLD + +DBC +
    +slsqp + +0.1479 + +0 + +0 + +0 + +0 + +0.787 + +0 + +0 + +0 + +0.0651 +
    +solve.QP + +0.1479 + +0 + +0 + +0 + +0 + +0.787 + +0 + +0 + +0 + +0.0651 +
    +optimalPortfolio + +0.1479 + +0 + +0 + +0 + +0 + +0.787 + +0 + +0 + +0 + +0.0651 +
    +

    세 가지 방법 모두 결과가 동일합니다. 그러나 여기서 나온 결과를 이용해 그대로 투자하기에는 문제가 있습니다. 일부 자산은 투자비중이 0%, 즉 전혀 투자하지 않는 반면, 특정 자산에 대부분의 비중인 78.7%를 투자하는 편중된 결과가 나옵니다.

    + +

    +

    이처럼 변동성이 가장 낮은 종목에 대부분의 비중이 투자되는 구석해(Corner Solution) 문제를 해결하기 위해 각 자산의 최소 및 최대 투자비중 제약조건을 추가해 줄 필요가 있습니다.

    +
    +
    +

    11.1.5 최소 및 최대 투자비중 제약조건

    +

    구석해 문제를 방지하고, 모든 자산에 골고루 투자하기 위해 개별 투자비중을 최소 5%, 최대 20%로 하는 제약조건을 추가하겠습니다. 먼저 slsqp() 함수에서 제약조건을 추가하는 방법은 다음과 같습니다.

    + +
    ##  SPY  IEV  EWJ  EEM  TLT  IEF  IYR  RWX  GLD  DBC 
+## 0.05 0.05 0.05 0.05 0.20 0.20 0.05 0.05 0.20 0.10
    +

    함수의 마지막에 lower와 upper 제약조건을 추가로 입력하면 해당 값 사이에서 최적화를 만족하는 해를 찾게 되며, 해당 예에서는 5%와 20% 사이에서 해를 찾게 됩니다. 추가로 입력한 제약조건에 맞게, 최소 투자비중은 5%이며, 최대 투자비중은 20%임을 확인할 수 있습니다.

    +

    다음은 solve.QP() 함수 내에서 제약조건을 추가하는 방법입니다. 해당 함수 역시 다른 입력값은 모두 동일하며, 제약조건의 우변에 해당하는 bvec 항목만 수정하면 됩니다. 최소, 최대 투자비중 제약조건을 기존 [0, 1]에서 [0.05, 0.20] 로 변경하면, bvec에 해당하는 행렬은 다음과 같이 변경됩니다.

    +

    \[ 기존: \begin{bmatrix} w_1 + w_2 + \dots + w_{10} \\ w_1 \\ \vdots \\ w_{10} \\ -w_1 \\ +\vdots \\ -w_{10} \end{bmatrix} \ge \begin{bmatrix} 1 \\ 0 \\ \vdots \\ 0 \\ -1 \\ \vdots \\ -1 \end{bmatrix} \\ \] +\[변경: \begin{bmatrix} w_1 + w_2 + \dots + w_{10} \\ w_1 \\ \vdots \\ w_{10} \\ -w_1 \\ +\vdots \\ -w_{10} +\end{bmatrix} \ge \begin{bmatrix} 1 \\ 0.05 \\ \vdots \\ 0.05 \\ -0.20 \\ \vdots \\ -0.20 \end{bmatrix} \]

    + +
    ##  SPY  IEV  EWJ  EEM  TLT  IEF  IYR  RWX  GLD  DBC 
+## 0.05 0.05 0.05 0.05 0.20 0.20 0.05 0.05 0.20 0.10
    +

    bvec 항목을 제외한 모든 코드는 기존과 동일하며, 조건함수의 우변인 bvec만 각각 최소 투자비중과 최대 투자비중이 [0, 1]에서 [0.05, 0.20]으로 변경되었습니다. 해당 방법 역시 추가적인 투자비중 제약이 잘 적용되었음이 확인됩니다.

    +

    마지막으로 optimalPortfolio() 함수 내에서 최소 및 최대 투자비중을 추가하는 방법입니다. 입력변수의 control 항목 중 constraint 부분을 간단하게 수정해 원하는 조건을 입력할 수 있습니다.

    + +
    ##  SPY  IEV  EWJ  EEM  TLT  IEF  IYR  RWX  GLD  DBC 
+## 0.05 0.05 0.05 0.05 0.20 0.20 0.05 0.05 0.20 0.10
    +

    constraint 부분에 롱온리 제약조건에 해당하는 lo 대신 직접 제약값들을 입력할 수 있는 user를 입력하며, LB에는 최소 투자비중 벡터를, UB에는 최대 투자비중 벡터를 입력합니다. 따라서 원하는 제약조건 내에서 결괏값이 계산됩니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    +표 11.7: 최소 및 최대 비중제약 조건 후 결과 비교 +
    + +SPY + +IEV + +EWJ + +EEM + +TLT + +IEF + +IYR + +RWX + +GLD + +DBC +
    +slsqp + +0.05 + +0.05 + +0.05 + +0.05 + +0.2 + +0.2 + +0.05 + +0.05 + +0.2 + +0.1 +
    +solve.QP + +0.05 + +0.05 + +0.05 + +0.05 + +0.2 + +0.2 + +0.05 + +0.05 + +0.2 + +0.1 +
    +optimalPortfolio + +0.05 + +0.05 + +0.05 + +0.05 + +0.2 + +0.2 + +0.05 + +0.05 + +0.2 + +0.1 +
    +

    최소 및 최대 제약조건을 추가한 경우도 세 가지 방법 모두 동일한 결과가 나오게 되며, 비중도 각각 5%와 20%로 제한되어 구석해 문제 또한 해결되었음이 확인됩니다.

    + +

    +
    +
    +

    11.1.6 각 자산별 제약조건의 추가

    +

    투자 규모가 크지 않다면 위에서 추가한 제약조건만으로도 충분히 훌륭한 포트폴리오가 구성됩니다. 그러나 투자 규모가 커지면 추가적인 제약조건들을 고려해야 할 경우가 생깁니다. 벤치마크 비중과의 괴리로 인한 추적오차(Tracking Error)를 고려해야 할 수도 있고, 투자 대상별 거래량을 고려한 제약조건을 추가해야 할 때도 있습니다.

    +

    기존 제약조건에는 자산별로 동일한 최소 및 최대 투자비중 제약조건을 다루었지만, 자산별로 상이한 제약조건이 필요할 경우도 있습니다. slsqp()와 optimalPortfolio() 함수에서는 복잡한 제약조건을 다루기가 힘들지만, solve.QP() 함수는 bvec 부분을 간단하게 수정해 어렵지 않게 구현이 가능합니다.

    +

    먼저 표 11.8은 새롭게 설정하고자 하는 각 자산별 최소 및 최대 제약조건입니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    +표 11.8: 각 자산 별 최소 및 최대 제약조건 +
    +제약 + +1 + +2 + +3 + +4 + +5 + +6 + +7 + +8 + +9 + +10 +
    +최소 + +0.10 + +0.10 + +0.05 + +0.05 + +0.10 + +0.10 + +0.05 + +0.05 + +0.03 + +0.03 +
    +최대 + +0.25 + +0.25 + +0.20 + +0.20 + +0.20 + +0.20 + +0.10 + +0.10 + +0.08 + +0.08 +
    +

    이를 행렬의 형태로 나타내면 다음과 같습니다.

    +

    \[ \begin{bmatrix} 1 & \dots & 1 \\ 1 & \dots & 0 \\ \vdots & \ddots & \vdots \\ +0 & \dots & 1 \\ -1 & \dots & 0 \\ \vdots & \ddots & \vdots \\ +0 & \dots & -1 \\ \end{bmatrix} +\begin{bmatrix} w_1 \\ w_2 \\ \vdots \\ w_{10} \end{bmatrix} += \begin{bmatrix} w_1 + w_2 + \dots + w_{10} \\ w_1 \\ w_2 \\ w_3 \\ w_4 \\ w_5 \\ w_6 \\ +w_7\\ w_8\\ w_9\\ w_{10} \\ -w_1 \\ -w_2 \\ -w_3 \\ -w_4 \\ -w_5 \\ -w_6 \\ -w_7 \\ -w_8 \\ -w_9 \\ -w_{10} +\end{bmatrix} \ge \begin{bmatrix} 1 \\ 0.10 \\ 0.10 \\ 0.05 \\ 0.05 \\ 0.10 \\ 0.10 \\ 0.05 \\ 0.05 \\ 0.03 \\ 0.03 \\ -0.25 \\ -0.25 \\ -0.20 \\ -0.20 \\ -0.20 \\ -0.20 \\ -0.10 \\ -0.10 \\ -0.08 \\ -0.08 +\end{bmatrix} \]

    +

    위의 행렬 중 오른쪽 부분을 bvec에 그대로 입력합니다.

    + +
    ##    SPY    IEV    EWJ    EEM    TLT    IEF    IYR    RWX 
+## 0.1315 0.1000 0.0585 0.0500 0.2000 0.2000 0.0500 0.0500 
+##    GLD    DBC 
+## 0.0800 0.0800
    +

    결괏값을 확인해보면 각 자산별 제약조건 내에 위치함을 확인할 수 있습니다.

    +
    +
    +
    +

    11.2 최대분산효과 포트폴리오

    +

    앞서 설명했듯이 포트폴리오의 변동성은 \(\sum_{i=1}^{n}\sum_{j=1}^{n}w_iw_j\sigma_{ij}\) 형태로 나타나며, 이는 다음과 같이 표현할 수도 있습니다.

    +

    \[\sigma_p^2 = \sum_{i=1}^{n}\sum_{j=1}^{n}w_iw_j\sigma_{ij} = \sum_{i=1}^nw_i^2\sigma_i^2 + +\sum_{i=1}^{n}\sum_{i \ne j}^{n}w_iw_j\rho_{ij}\sigma_i\sigma_j \]

    +

    이 중 \(\sum_{i=1}^{n}\sum_{i \ne j}^{n}w_iw_j\rho_{ij}\sigma_i\sigma_j\) 부분에는 자산 간 상관관계\((\rho_{ij})\)가 포함되어 있습니다. 상관관계는 -1과 1 사이에 위치하며 상관관계가 1, 즉 두 자산이 완벽하게 동일한 경우에는 포트폴리오의 변동성은 개별 자산 변동성의 가중합과 같습니다. 그러나 상관관계가 낮아질수록 포트폴리오의 변동성 또한 점차 낮아집니다. 이러한 효과를 투자에서는 분산효과라고 합니다.

    +

    이러한 분산효과의 정도를 측정하는 지표가 분산 비율(DR: Diversification Ratio)입니다. 분산 비율의 분자는 개별 변동성의 가중합이며, 분모는 포트폴리오의 변동성입니다. 이를 수식으로 나타내면 다음과 같습니다.

    +

    \[ 분산\,비율 = \frac{\sum w_i \sigma_i}{\sigma_p} = \frac{w'\sigma}{\sqrt{w'\Omega w}}\]

    +

    모든 자산 간의 상관관계가 1일 경우, 위의 예시에서 살펴본 것과 같이 포트폴리오의 변동성은 개별 자산 변동성의 가중합과 같아지게 됩니다. 즉, \(\sum w_i \sigma_i = \sigma_p\)가 되어, 분산 비율은 1이 됩니다. 그러나 대부분의 경우에서 자산 간의 상관관계는 1보다 낮으며, 이로 인해 포트폴리오의 분산은 단순 가중합보다 작아지게 되고(\(\sigma_p < \sum w_i\sigma_i\)), 분산 비율은 1보다 커지게 됩니다.

    +

    자산 간 상관관계가 낮은 종목을 위주로 포트폴리오를 구성할수록 분산효과로 인해 포트폴리오의 변동성은 낮아지고, 분산 비율은 점점 커집니다. 최대분산효과 포트폴리오(Most Diversified Portfolio)는 분산효과가 최대가 되는, 즉 분산 비율이 최대가 되는 포트폴리오를 구성하는 방법입니다. 이에 대한 목적함수와 제약조건은 다음과 같습니다.

    +

    \[목적함수: max\,DR = max \frac{\sum w_i \sigma_i}{\sigma_p}\] +\[제약조건: \sum_{i=1}^n w_i = 1, w_i \ge 0\]

    +

    최대분산효과 포트폴리오의 목적함수는 분산비율을 최대화하는 데 있는 반면, 대부분의 최적화 프로그래밍은 목적함수를 최소화하는 형태로 이루어집니다. 따라서 목적함수인 \(maxDR\)을 최소화하는 형태로 바꿀 필요가 있는데 크게 세 가지 방법이 있습니다.

    +
      +
    1. Choueifaty Synthetic Asset Back-Transformation을 이용하는 방법(Choueifaty and Coignard 2008)
      2. +
    2. Duality를 이용하는 방법(Choueifaty, Froidure, and Reynier 2013)
      3. +
    3. Min (-)DR 방법
      4. +
    +

    먼저 Choueifaty Synthetic Asset Back-Transformation 방법은 목적함수 \(min\,w_s'cw_s\)와 제약조건 \(\sum_{i=1}^n w_i = 1, w_i \ge 0\)을 만족하는 자산별 비중을 구합니다. 그 후, 구해진 비중을 각각의 표준편차로 나누어주며, 비중의 합이 1이 되도록 표준화해줍니다. 여기서 주의할 점은 목적함수의 \(c\)가 우리가 지금까지 사용하던 분산-공분산 행렬이 아닌, 상관관계 행렬이라는 점입니다.

    +

    Duality 방법의 목적함수는 최소분산 포트폴리오와 동일한 \(min^1/_2w'\sigma w\)이며, 제약조건만 \(\sum_{i=1}^n w_i \sigma_i = 1, w_i \ge 0\), 즉 개별 자산의 비중이 0보다 크고 개별 표준편차의 가중합이 1인 조건으로 바뀝니다. 그 후, 비중의 합이 1이 되도록 표준화를 해줍니다.

    +

    기존 두 방법이 수학적 증명에 의해 \(maxDR\)을 최소화하는 형태로 풀어준 반면, 간단하게 목적함수를 \(min(-DR)\)의 형태로 바꾸어 풀 수도 있습니다. 표 11.3는 세 가지 방법을 요약한 내용입니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    +표 11.9: MDP 방법 비교 +
    +방법 + +목적함수 + +제약조건 + +표준화 +
    +Transformation + +\(min\,w_s'cw_s\) + +\(\sum_{i=1}^n w_i = 1\) +\(w_i \ge 0\) + +비중을 각각의 표준편차로 나눈 후 +비중의 합으로 표준화 +
    +Duality + +\(min\,^1/_2w'\sigma w\) + +\(\sum_{i=1}^n w_i \sigma_i = 1\) +\(w_i \ge 0\) + +비중의 합으로 표준화 +
    +-DR + +min(-DR) + +\(\sum_{i=1}^n w_i = 1\) +\(w_i \ge0\) + +불필요 +
    +
    +

    11.2.1 solve.QP() 함수를 이용한 최적화

    +

    먼저 solve.QP() 함수를 이용해 Duality 방법을 통해 최대분산효과 포트폴리오를 만족하는 해를 찾도록 하겠습니다.

    +

    Duality 방법에서 목적함수는 \(min\,^1/_2w'\sigma w\)로 최소분산 포트폴리오와 동일하며, 제약조건은 \(\sum_{i=1}^n w_i \sigma_i = 1, w_i \ge 0\)입니다. 제약조건 부분인 Amat과 bvec 부분을 입력할 때 이 부분을 고려해야 합니다.

    + +

    제약조건에 해당하는 Amat 부분과 bvec 부분은 최소분산 포트폴리오와 다소 다릅니다. 표 11.10에는 둘 간에 코드가 어떻게 다른지 나타나 있습니다.

    + + + + + + + + + + + + + + + + + + + + + +
    +표 11.10: Amat과 bvec 차이 비교 +
    +인자 + +최소분산 포트폴리오 + +최대분산효과 포트폴리오 +
    +Amat + +t(rbind(rep(1, 10), diag(10), -diag(10))) + +t(rbind(sqrt(diag(covmat)), diag(10))) +
    +bvec + +c(1, rep(0, 10), -rep(1, 10)) + +c(1, rep(0, 10)) +
    +

    이해를 위해 Duality 방법의 제약조건을 행렬의 형태로 표현하면 다음과 같습니다.

    +

    \[ \begin{bmatrix} +\sigma_1 & \dots & \sigma_{10} \\ 1 & \dots & 0 \\ \vdots & \ddots & \vdots \\ +0 & \dots & 1 \end{bmatrix} +\begin{bmatrix} w_1 \\ w_2 \\ \vdots \\ w_{10} \end{bmatrix} = +\begin{bmatrix} \sigma_1w_1 + \sigma_2w_2 + \dots + \sigma_{10}w_{10} \\ w_1 \\ \vdots \\ w_{10} \\ \end{bmatrix} \ge \begin{bmatrix} 1 \\ 0 \\ \vdots \\ 0 \end{bmatrix} \]

    +

    1행의 \(\sigma_1w_1 + \sigma_2w_2 + \dots + \sigma_{10}w_{10}\)은 \(\sum_{i=1}^n w_i \sigma_i = 1\)과 같으며, 해당 식은 등위제약조건으로서 \(\sum_{i=1}^n w_i \sigma_i = \sigma_1w_1 + \sigma_2w_2 + \dots + \sigma_{10}w_{10} = 1\)을 의미합니다. 2행부터 마지막 행까지는 모두 \(w_i \ge 0\) 조건으로써, 개별 자산의 투자비중이 0보다 큰 조건을 의미합니다.

    +

    행렬의 맨 왼쪽에 해당하는 Amat은 각 자산의 표준편차로 이루어진 벡터 행렬과, 1로 이루어진 대각행렬로 구성되어 있습니다. 먼저 diag(covmat)을 통해 분산-공분산 부분에서 대각 부분, 즉 분산 부분만을 추출할 수 있습니다. 개별 자산의 분산인 \(\sigma_{i,i}\)는 \(\sigma_i\sigma_i\rho_{1,1}\) 형태로 쓸 수 있으며, \(\rho_{1,1} = 1\)을 적용하면 \(\sigma_i^2\)와 같습니다. 따라서 대각부분 값에 제곱근을 계산하는 sqrt() 함수를 적용하면 각각의 표준편차만 남게 됩니다. 이를 diag(10)을 통해 만든 대각행렬과 행으로 묶어준 후 전치행렬을 입력해 줍니다.

    +

    bvec는 행렬의 맨 오른쪽과 같이 등위 제약조건에 해당하는 1과 부등위 제약조건에 해당하는 0들로 구성되어 있습니다. 차후에 표준화 과정을 거쳐야 하므로 Duality 방법에서는 개별 자산의 투자비중이 1보다 작은 조건을 입력하지 않아도 됩니다.

    + +
    ##    SPY    IEV    EWJ    EEM    TLT    IEF    IYR    RWX 
+## 18.114  1.594  3.971  0.000 27.782 35.743  2.642  0.000 
+##    GLD    DBC 
+##  8.285 12.033
    +

    입력된 목적함수와 제약조건들을 바탕으로 solve.QP() 함수를 통해 최적화를 수행한 후 최대분산효과를 만족하는 해를 구해보면, 비중의 합이 1을 초과하게 됩니다. \(w_i = \frac{w_i}{\sum_{i=1}^nw_i}\)를 통해 비중의 합이 1이 되도록 표준화를 해줍니다.

    + +
    ##    SPY    IEV    EWJ    EEM    TLT    IEF    IYR    RWX 
+## 0.1644 0.0145 0.0361 0.0000 0.2522 0.3245 0.0240 0.0000 
+##    GLD    DBC 
+## 0.0752 0.1092
    +

    표준화 과정을 통해 비중의 합이 1이 되었습니다.

    + +

    +
    +
    +

    11.2.2 optimalPortfolio() 함수를 이용한 최적화

    +

    최소분산 포트폴리오와 동일하게 optimalPortfolio() 함수를 이용해 매우 간단하게 최대분산효과 포트폴리오를 구현할 수 있습니다.

    + +
    ##  [1] 0.1644 0.0145 0.0361 0.0000 0.2522 0.3245 0.0240
+##  [8] 0.0000 0.0752 0.1092
    +

    control 항목의 type에 maximum diversification을 의미하는 ’maxdiv’를 입력해주며, 제약조건에는 투자비중이 0보다 큰 lo(Long Only) 조건을 입력합니다. 패키지를 활용해 매우 간단하게 최대분산효과 포트폴리오를 구현할 수 있으며, 그 결과 또한 앞에서 계산한 것과 동일합니다. 해당 함수의 코드를 확인해보면, 최대분산효과 포트폴리오 계산 시 Min -DR 방법을 사용합니다.

    +
    +
    +

    11.2.3 최소 및 최대 투자비중 제약조건

    +

    최대분산효과 포트폴리오 역시 구석해 문제가 발생하며, 모든 자산에 골고루 투자하기 위해 개별 투자비중을 최소 5%, 최대 20%로 하는 제약조건을 추가하겠습니다.

    +

    Duality 방법에서는 목적함수인 \(min\,^1/_2w'\sigma w\)과 제약조건인 \(\sum_{i=1}^n w_i \sigma_i = 1, w_i \ge 0\)에 맞게 해를 구한 후 비중의 합이 1이 되도록 표준화하는 과정을 거쳤습니다. 따라서 비중의 최소 및 최대 제약조건은 단순히 \(lb \le w_i \le ub\)가 아닌 표준화 과정인 \(w_i = \frac{w_i}{\sum_{i=1}^nw_i}\)까지 고려해 적용해야 합니다. 표 11.11는 이를 수식으로 나타낸 것입니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    +표 11.11: 최소 및 최대비중 제약조건 +
    +최소비중 제약조건 + +최대비중 제약조건 +
    +\(\frac{w_i}{\sum_{i=1}^nw_i} \ge lb\) + +\(\frac{w_i}{\sum_{i=1}^nw_i} \le ub\) +
    +\(\Rightarrow -lb + \frac{w_i}{\sum_{i=1}^nw_i} \ge 0\) + +\(\Rightarrow ub - \frac{w_i}{\sum_{i=1}^nw_i} \ge 0\) +
    +\(\Rightarrow -lb + \frac{w_i}{e^Tw} \ge 0\) + +\(\Rightarrow ub - \frac{w_i}{e^Tw} \ge 0\) +
    +\(\Rightarrow -lb \times e^Tw + w \ge 0\) + +\(\Rightarrow ub \times e^Tw - w \ge 0\) +
    +\(\Rightarrow (-lb \times e^T + I)w \ge 0\) + +\(\Rightarrow (ub \times e^T - I)w \ge 0\) +
    +

    최소 비중 제약조건인 \(-lb \times e^T + I\)의 예를 행렬로 풀어보도록 하겠습니다. \(-lb \times e^T\)의 경우 행렬로 표현하면 다음과 같으며, \(-lb\)로 이루어진 \(n \times n\) 행렬입니다.

    +

    \[ \begin{bmatrix} -lb \\ \vdots \\ -lb \end{bmatrix} +\begin{bmatrix} 1 \\ \vdots \\ 1 \end{bmatrix}^T += \begin{bmatrix} -lb \\ \vdots \\ -lb \end{bmatrix} +\begin{bmatrix} 1 & \dots & 1 \end{bmatrix} += \begin{bmatrix} -lb & \dots & -lb \\ \vdots & \ddots & \vdots \\ -lb & \dots & -lb \end{bmatrix}\]

    +

    \(I\)는 대각선 부분이 1, 나머지가 0인 항등행렬을 의미합니다. 따라서 \((-lb \times e^T + I)\)를 계산하면 다음과 같습니다.

    +

    \[\begin{bmatrix} -lb + 1 & \dots & -lb \\ \vdots & \ddots & \vdots \\ -lb & \dots & -lb + 1 \end{bmatrix}\]

    +

    최소분산 포트폴리오와는 다르게 Duality 방법으로 최대분산효과 포트폴리오를 구현하면 최소 및 최대 제약조건이 우변이 아닌 좌변에 들어가게 되며, 해당 제약조건을 고려해 행렬로 표현하면 다음과 같습니다.

    +

    \[ \begin{bmatrix} +\sigma_1 & \dots & \sigma_{10} \\ -lb + 1 & \dots & -lb \\ \vdots & \ddots & \vdots \\ +-lb & \dots & -lb + 1 \\ ub-1 & \dots & ub \\ \vdots & \ddots & \vdots \\ ub & \dots & ub-1 \end{bmatrix} +\begin{bmatrix} w_1 \\ w_2 \\ \vdots \\ w_{10} \end{bmatrix} = +\begin{bmatrix} \sigma_1w_1 + \sigma_2w_2 + \dots + \sigma_{10}w_{10} \\ -lb(w_1 + w_2 + \dots + w_{10}) + w_1 \\ \vdots \\ -lb(w_1 + w_2 + \dots + w_{10}) + w_{10} \\ +wb(w_1 + w_2 + \dots + w_{10}) - w_1 \\ \vdots \\ +ub(w_1 + w_2 + \dots + w_{10}) - w_{10} +\end{bmatrix} \ge \begin{bmatrix} 1 \\ 0 \\ \vdots \\ 0 \\ 0 \\ \vdots \\ 0 \end{bmatrix} \]

    +

    첫 번째 행 \(\sigma_1w_1 + \sigma_2w_2 + \dots + \sigma_{10}w_{10}\)은 등위 제약조건인 \(\sum_{i=1}^n w_i \sigma_i = 1\)에 해당하며, 두 번째 행부터는 부등위 제약조건에 해당합니다. 두 번째 행을 정리하면 \(\frac{w_1}{w_1+w_2+\dots+w_{10}} \ge lb\), 즉 비중의 표준화가 고려된 최소비중 제약조건입니다. 마지막 행 역시 정리하면 \(\frac{w_1}{w_1+w_2+\dots+w_{10}} \le ub\)가 되어 비중의 표준화가 고려된 최대비중 제약조건을 의미합니다. 위 행렬을 고려해 Amat과 bvec을 수정한 코드는 다음과 같습니다.

    + +
    ##    SPY    IEV    EWJ    EEM    TLT    IEF    IYR    RWX 
+## 0.0500 0.0500 0.0500 0.0500 0.2000 0.2000 0.0500 0.0500 
+##    GLD    DBC 
+## 0.1902 0.1098
    +

    Alb의 -rep(0.05, 10)는 \(-lb\) 부분, matrix(1, 1, 10)은 \(e^T\) 부분, diag(10)부분은 \(I\) 부분을 의미하며, 이는 최소비중 제약조건의 좌변(\(-lb \times e^T + I\))과 같습니다. 동일하게 Aub는 최대비중 제약조건의 좌변(\(ub \times e^T - I\))과 같으며, 결과를 확인하면 최소 및 최대비중 제약조건인 [5%, 20%]가 제대로 반영되었습니다.

    + +

    +
    +
    +

    11.2.4 각 자산 별 제약조건의 추가

    +

    최소분산 포트폴리오와 동일하게 자산별로 다른 제약조건을 추가해 포트폴리오를 구성하겠습니다. 표 11.12는 각 자산별 최소 및 최대 투자비중 값이며, 변경된 제약조건을 행렬의 형태로 나타내었습니다. 주의해야 할 점은 최소비중과 최대비중의 제약조건 추가 시 \(\frac{w_1}{w_1+w_2+\dots+w_{10}} \ge lb\) 형태로 고려해야 한다는 점입니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    +표 11.12: 각 자산 별 최소 및 최대 제약조건 +
    +제약 + +1 + +2 + +3 + +4 + +5 + +6 + +7 + +8 + +9 + +10 +
    +최소 + +0.10 + +0.10 + +0.05 + +0.05 + +0.10 + +0.10 + +0.05 + +0.05 + +0.03 + +0.03 +
    +최대 + +0.25 + +0.25 + +0.20 + +0.20 + +0.20 + +0.20 + +0.10 + +0.10 + +0.08 + +0.08 +
    +

    \[ \scriptsize \begin{bmatrix} + \sigma_1 & \sigma_2 & \dots & \sigma_{10} \\ -lb_1 + 1 & -lb_1 & \dots & -lb_1 \\ -lb_2 & -lb_2 + 1 & \dots & -lb_2 \\ \vdots & \ddots & \dots & \vdots \\ +-lb_{10} & -lb_{10} & \dots & -lb_{10} + 1 \\ ub_1 - 1 & ub_1 & \dots & ub_1 \\ ub_2 & ub_2 - 1 & \dots & ub_2 \\ \vdots & \ddots & \dots & \vdots \\ +ub_{10} & ub_{10} & \dots & ub_{10} - 1 \end{bmatrix} +\begin{bmatrix} w_1 \\ w_2 \\ \vdots \\ w_{10} \end{bmatrix} = +\begin{bmatrix} \sigma_1w_1 + \sigma_2w_2 + \dots + \sigma_{10}w_{10} \\ -lb_1(w_1 + w_2 + \dots + w_{10}) + w_1 \\ -lb_2(w_1 + w_2 + \dots + w_{10}) + w_2\\ \vdots \\ -lb_{10}(w_1 + w_2 + \dots + w_{10}) + w_{10} \\ +wb_1(w_1 + w_2 + \dots + w_{10}) - w_1 \\ wb_2(w_1 + w_2 + \dots + w_{10}) - w_2 \\ \vdots \\ +ub_{10}(w_1 + w_2 + \dots + w_{10}) - w_{10} +\end{bmatrix} \ge \begin{bmatrix} 1 \\ 0 \\ \vdots \\ 0 \\ 0 \\ \vdots \\ 0 \end{bmatrix} \]

    +

    기존에 공통적으로 적용되던 최소 및 최대 투자비중이 자산별로 다르게 구성되었습니다. 따라서 \(-lb \times e^T + I\)와 \(ub \times e^T - I\)만 \(-lb_i \times e^T + I\) \(ub_i \times e^T - I\)로 수정하면 해당 제약조건 역시 손쉽게 구현이 가능합니다.

    + +
    ##  SPY  IEV  EWJ  EEM  TLT  IEF  IYR  RWX  GLD  DBC 
+## 0.10 0.10 0.09 0.05 0.20 0.20 0.05 0.05 0.08 0.08
    +

    최소 및 최대투자비중 제약조건을 나타내는 Alb와 Aub 부분이 자산별 각각의 제약비중으로 변경되었으며, 나머지 부분은 모두 동일합니다. 결괏값들이 모두 제약조건 내에 위치함을 확인할 수 있습니다.

    +
    +
    +
    +

    11.3 위험균형 포트폴리오

    +

    포트폴리오를 구성하는 자산들과 전체 위험의 관계를 이해하기 위해서는, 먼저 한계 위험기여도(MRC: Marginal Risk Contribution)와 위험기여도(RC: Risk Contribution)에 대해 알아야 합니다. 한계 위험기여도는 특정 자산의 비중을 한 단위 증가시켰을 때 전체 포트폴리오의 위험의 증가를 나타내는 단위로서, 수학의 편미분과 같은 개념입니다. \(i\)번째 자산의 한계 위험기여도는 아래와 같이 나타낼 수 있습니다.

    +

    \[MRC_i = \frac{\partial\sigma_p}{\partial w_i} \]

    +

    \(\sqrt {f'(x)} = \frac{f'(x)}{2\sqrt{f(x)}}\)인 사실을 이용하면, 한계 위험기여도는 다음과 같이 풀 수 있습 +니다. 결과적으로 분자는 분산-공분산 행렬과 각 자산의 비중의 곱, 분모는 포트폴리오의 표준편차 형태로 나타납니다.

    +

    \[\begin{equation*} +\begin{split} +\frac{\partial\sigma_p}{\partial w} & = \frac{\partial(\sqrt{w'\Omega w})}{\partial w} \\ +& =\frac{\partial(w'\Omega w)}{\partial w} \times \frac{1}{2\sqrt{w'\Omega w}} \\ +& =\frac{2\Omega w}{2\sqrt{w'\Omega w}} \\ +& =\frac{\Omega w}{\sqrt{w'\Omega w}} +\end{split} +\end{equation*}\]

    +

    위험기여도는 특정 자산이 포트폴리오 내에서 차지하는 위험의 비중입니다. 한계 위험기여도가 큰 자산도 포트폴리오 내에서 비중이 작다면, 포트폴리오 내에서 차지하는 위험의 비중은 작을 것입니다. 반면에, 한계 위험기여도가 작은 자산일지라도 비중이 압도적으로 많다면, 포트폴리오 내에서 차지하는 위험의 비중은 클 것입니다.

    +

    결과적으로 \(i\)번째 자산의 위험기여도는, \(i\)번째 자산의 한계 위험기여도와 포트폴리오 내 비중의 곱으로 이루어집니다.

    +

    \[RC_i = \frac{\partial\sigma_p}{\partial w_i} \times w_i\] +위험기여도를 코드로 나타내면 다음과 같습니다. 먼저 포트폴리오 비중인 \(w\)와 분산-공분산 행렬인 covmat을 이용해 한계 위험기여도를 계산합니다. 그 후 비중 \(w\)를 곱해 위험기여도를 계산해 준 후 합계가 1이 되도록 표준화를 해줍니다.

    + +
    +

    11.3.1 주식 60%와 채권 40% 포트폴리오의 위험기여도

    +

    자산배분에서 가장 많이 사용되는 투자방법은 주식에 60%, 채권에 40% 가량의 비율로 투자하는 것입니다. 주식과 채권이 서로 상관관계가 낮아 분산효과가 있다는 점, 장기적으로 주식이 채권에 비해 장기적으로 수익률이 높다는 점을 감안하면 이는 꽤나 합리적인 방법으로 보입니다.

    +

    그러나 눈에 보이는 비중이 60대 40이라도, 포트폴리오 내에서 각 자산이 가지고 있는 위험기여도 60대 40의 비중이 아닌 전혀 다른 비중을 가지고 있습니다.

    + +
    ## [1] 0.9725 0.0275
    +

    rets 데이터에서 첫 번째 행은 미국 주식 수익률을, 다섯 번째 행은 미국 장기채를 의미하므로, 해당 부분을 ret_stock_bond 변수에 지정합니다. 그 후 cov() 함수를 이용해 두 자산의 분산-공분산 행렬을 만들어주며, 위에서 만든 get_RC 함수를 통해 자산별 위험기여도를 계산합니다.

    +

    주식과 채권이 가지는 위험기여도는 각각 97.25%, 2.75%로서 투자 비중인 60%, 40%와는 전혀 다른 위험 비중을 보입니다. 즉, 주식이 포트폴리오 위험의 대부분을 차지하고 있습니다.

    +
    +
    +

    11.3.2 rp() 함수를 이용한 최적화

    +

    앞의 예제와 같이 특정 자산이 포트폴리오의 위험을 대부분 차지하는 문제를 막고, 모든 자산이 동일한 위험기여도를 가지는 포트폴리오가 위험균형 포트폴리오(Risk Parity Portfolio)(Qian 2011) 혹은 동일 위험기여도 포트폴리오(Equal Risk Contribution Portfolio)입니다. 이를 수식으로 쓰면 다음과 같습니다.

    +

    \[RC_1 = RC_2 = \dots = RC_n\] +\[\frac{\partial\sigma_p}{\partial w_1} \times w_1 = \frac{\partial\sigma_p}{\partial w_2} \times w_2 += \dots = \frac{\partial\sigma_p}{\partial w_n} \times w_n = \frac{1}{n}\]

    +

    위험균형 포트폴리오 역시 slsqp()나 optimalPortfolio() 함수를 이용해 구현할 수 있으나, 간혹 최적화된 값을 찾지 못할 때도 있습니다. 반면 cccp 패키지의 rp() 함수를 사용하면 매우 정확하게 위험균형 포트폴리오를 구성하는 비중을 계산할 수 있습니다.

    + + +
    ##    SPY    IEV    EWJ    EEM    TLT    IEF    IYR    RWX 
+## 0.0615 0.0469 0.0560 0.0367 0.1786 0.3654 0.0397 0.0517 
+##    GLD    DBC 
+## 0.0872 0.0762
    +
      +
    1. x0은 최적화를 위한 초기 입력값이며 동일 비중인 10%씩을 입력합니다.
      2. +
    2. P는 분산-공분산 행렬을 입력해줍니다.
      3. +
    3. mrc는 목표로 하는 각 자산별 위험기여도 값15이며, 위험균형 포트폴리오의 경우 모든 자산의 위험기여도가 동일해야 하므로 10%씩을 입력합니다.
      4. +
    +

    rp() 함수는 위 입력 변수를 바탕으로 최적해를 찾아줍니다. getx() 함수를 통해 해를 추출할 수 있으며, drop()을 통해 벡터 형태로 변환합니다. 마지막으로 비중의 합이 1이 되기 위해 비중들의 합으로 나눠줍니다.

    +

    최종적으로 계산된 비중이 위험균형 포트폴리오를 만족하는 해가 됩니다.

    + +
    ##  [1] 0.10001 0.10000 0.10003 0.09996 0.10011 0.10008
+##  [7] 0.09987 0.09992 0.10002 0.10000
    +

    get_RC() 함수를 통해 위험기여도를 확인해보면, 모든 자산이 거의 동일한 위험기여도를 가지는 것을 알 수 있습니다.

    +
    +
    +

    11.3.3 위험예산 포트폴리오

    +

    모든 자산의 위험기여도가 동일한 값이 아닌, 자산별로 다른 위험기여도를 가지는 포트폴리오를 구성해야 할 경우도 있습니다. 이러한 포트폴리오를 위험예산 포트폴리오(Risk Budget Portfolio)라고 합니다. 위험균형 포트폴리오 역시 각 자산의 위험예산이 \(\frac{1}{n}\)로 동일한 특수 형태이며, rp() 함수를 이용하면 위험예산 포트폴리오 역시 손쉽게 구현할 수 있습니다.

    +

    먼저 각 자산 별 위험예산을 표 11.13과 같이 정합니다. 1~4번 자산은 각각 15%씩, 5~6번 자산은 각각 10%씩, 7~10번 자산은 각각 5%씩 위험예산을 부여하고자 합니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    +표 11.13: 위험예산 포트폴리오 예시 +
    +자산 + +1 + +2 + +3 + +4 + +5 + +6 + +7 + +8 + +9 + +10 +
    +예산 + +0.15 + +0.15 + +0.15 + +0.15 + +0.1 + +0.1 + +0.05 + +0.05 + +0.05 + +0.05 +
    + + +
    ##    SPY    IEV    EWJ    EEM    TLT    IEF    IYR    RWX 
+## 0.0862 0.0669 0.0774 0.0524 0.1862 0.3865 0.0198 0.0256 
+##    GLD    DBC 
+## 0.0550 0.0438
    +

    mrc에 목표로 하는 각 자산별 위험기여도를 입력하며, 나머지는 기존 위험균형 포트폴리오와 동일하게 입력합니다.

    + +
    ##  [1] 0.15001 0.14993 0.14999 0.14994 0.10011 0.10015
+##  [7] 0.04989 0.05002 0.05001 0.04996
    +

    get_RC() 함수를 통해 위험기여도를 확인해보면 우리가 원하던 자산별 위험예산과 거의 동일한 것을 알 수 있습니다.

    + +
    +
    +
    +

    References

    +
    +
    +

    Choueifaty, Yves, and Yves Coignard. 2008. “Toward Maximum Diversification.” The Journal of Portfolio Management 35 (1). Institutional Investor Journals Umbrella: 40–51.

    +
    +
    +

    Choueifaty, Yves, Tristan Froidure, and Julien Reynier. 2013. “Properties of the Most Diversified Portfolio.” Journal of Investment Strategies 2 (2): 49–70.

    +
    +
    +

    Qian, Edward. 2011. “Risk Parity and Diversification.” The Journal of Investing 20 (1). Institutional Investor Journals Umbrella: 119–27.

    +
    +
    +
    +
    +
      +

    1. 엄밀하게는 mrc가 아닌 rc가 맞는 용어입니다.↩

      2. +
    +
    +
    + +
    +
    +
    + + +
    +
    + + + + + + + + + + + + + + + + diff --git "a/docs/\355\217\254\355\212\270\355\217\264\353\246\254\354\230\244-\353\260\261\355\205\214\354\212\244\355\212\270.html" "b/docs/\355\217\254\355\212\270\355\217\264\353\246\254\354\230\244-\353\260\261\355\205\214\354\212\244\355\212\270.html" new file mode 100644 index 00000000..4cec485a --- /dev/null +++ "b/docs/\355\217\254\355\212\270\355\217\264\353\246\254\354\230\244-\353\260\261\355\205\214\354\212\244\355\212\270.html" @@ -0,0 +1,1343 @@ + + + + + + + Chapter 12 포트폴리오 백테스트 | R을 이용한 퀀트 투자 포트폴리오 만들기 + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    + +
    + +
    + +
    +
    + + +
    +
    + +
    +
    +

    Chapter 12 포트폴리오 백테스트

    +

    백테스트란 현재 생각하는 전략을 과거부터 실행했을 때 어떠한 성과가 발생하는지 테스트해보는 과정입니다. 과거의 데이터를 기반으로 전략을 실행하는 퀀트 투자에 있어서 이는 핵심 단계이기도 합니다. 백테스트 결과를 통해 해당 전략의 손익뿐만 아니라 각종 위험을 대략적으로 판단할 수 있으며, 어떤 구간에서 전략이 좋았는지 혹은 나빴는지에 대한 이해도 키울 수 있습니다. 이러한 이해를 바탕으로 퀀트 투자를 지속한다면 단기적으로 수익이 나쁜 구간에서도 그 이유에 대한 객관적인 안목을 키울 수 있으며, 확신을 가지고 전략을 지속할 수 있습니다.

    +

    그러나 백테스트를 아무리 보수적으로 혹은 엄밀하게 진행하더라도 이미 일어난 결과를 대상으로 한다는 사실은 변하지 않습니다. 백테스트 수익률만을 보고 투자에 대해 판단하거나, 혹은 동일한 수익률이 미래에도 반복될 것이라고 믿는다면 이는 백미러만 보고 운전하는 것처럼 매우 위험한 결과를 초래할 수도 있습니다.

    +

    R에서 백테스트는 PerformanceAnalytics 패키지의 Return.portfolio() 함수를 사용해 매우 간단하게 수행할 수 있습니다. 이 CHAPTER에서는 해당 함수를 알아보고 구체적인 사용 방법에 대한 예시로서 전통적인 주식 60% & 채권 40% 포트폴리오, 시점 선택 전략, 동적 자산배분에 대한 백테스트를 실시합니다.

    +
    +

    12.1 Return.Portfolio() 함수

    +

    프로그래밍을 이용해 백테스트할 때 전략이 단순하다면 단 몇 줄만으로도 테스트가 가능합니다. 그러나 전략이 복잡해지거나 적용해야 할 요소가 많아질 경우, 패키지를 이용하는 것이 효율적인 방법입니다.

    +

    PerformanceAnalytics 패키지의 Return.portfolio() 함수는 백테스트를 수행하는데 가장 대중적으로 사용되는 함수입니다. 해당 함수의 가장 큰 장점은 각 자산의 수익률과 리밸런싱 비중만 있으면 백테스트 수익률, 회전율 등을 쉽게 계산할 수 있으며, 리밸런싱 시점과 수익률의 시점이 일치하지 않아도 된다는 점입니다. 즉, 수익률 데이터는 일간, 리밸런싱 시점은 분기 혹은 연간으로 된 경우에도 매우 쉽게 백테스트를 수행할 수 있습니다.

    +
    +

    12.1.1 인자 목록 살펴보기

    +

    먼저 Return.portfolio() 함수는 다음과 같은 형태로 구성되어 있으며, 표 12.1는 인자의 내용을 정리한 것입니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    표 12.1: Return.portfolio() 함수 내 인자 설명
    인자내용
    R각 자산 수익률 데이터
    weights리밸런싱 시기의 자산별 목표 비중. 미 입력시 동일비중 포트폴리오를 가정해 백테스트가 이루어짐
    wealth.index포트폴리오 시작점이 1인 wealth index에 대한 생성 여부이며, 디폴트는 FALSE로 설정
    contribution포트폴리오 내에서 자산별 성과기여를 나타내는지에 대한 여부이며, 디폴트는 FALSE로 설정
    geometric포트폴리오 수익률 계산시 복리(기하)수익률 적용 여부이며, 디폴트는 TRUE로서 복리수익률을 계산
    rebalance_onweight 값이 미입력 혹은 매번 같은 비중일 경우, 리밸런싱 주기를 선택할 수 있음
    value초기 포트폴리오 가치를 의미하며, 디폴트는 1
    verbose부가적인 결과를 표시할지에 대한 여부. 디폴트인 FALSE를 입력하면 포트폴리오 수익률만이 시계열 형태로 계산되며, TRUE를 입력하면 수익률 외에 자산 별 성과기여, 비중, 성과 등이 리스트 형태로 계산됨
    +

    이 중 가장 중요한 인자는 개별 자산의 수익률인 R과 리밸런싱 시기의 자산별 목표 비중인 weights입니다. 매 리밸런싱 시점마다 적용되는 자산별 비중이 동일할 경우(예: 매월 말 60%대 40% 비중으로 리밸런싱) 상수 형태로 입력해도 되지만, 시점마다 자산별 목표비중이 다를 경우 weights는 시계열 형태로 입력되어야 합니다.

    +

    목표 비중을 시계열 형태로 입력할 때 주의해야 할 점은 다음과 같습니다.

    +
      +
    1. 시계열 형태로 인식할 수 있도록 행 이름 혹은 인덱스가 날짜 형태로 입력되어야 합니다.
      2. +
    2. 수익률 데이터와 비중 데이터의 열 개수는 동일해야 하며, 각 열에 해당하는 자산은 동일해야 합니다. 즉, 수익률 데이터의 첫 번째 열에 A주식 데이터가 있다면, 비중 데이터의 첫 번째 열도 A주식의 목표 비중을 입력해야 합니다.
      3. +
    3. 각 시점의 비중의 합은 1이 되어야 합니다. 그렇지 않을 경우 제대로 된 수익률이 계산되지 않습니다.
      4. +
    +

    weights에 값을 입력하지 않을 경우 동일비중 포트폴리오를 구성하며, 포트폴리오 리밸런싱은 하지 않습니다.

    +
    +
    +

    12.1.2 출력값 살펴보기

    +

    해당 함수는 verbose를 TRUE로 설정하면 다양한 결괏값을 리스트 형태로 반환합니다

    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    +표 12.2: Return.portfolio() 함수 반환값 +
    +결과 + +내용 +
    +returns + +포트폴리오 수익률 +
    +contribution + +일자별 개별 자산의 포트폴리오 수익률 기여도 +
    +BOP.Weight + +일자별 개별 자산의 포트폴리오 내 비중(시작시점). 리밸런싱이 없을 시 직전 기간 EOP.Weight와 동일 +
    +EOP.Weight + +일자별 개별 자산의 포트폴리오 내 비중(종료시점) +
    +BOP.Value + +일자별 개별 자산의 가치(시작시점). 리밸런싱이 없을 시 직전 기간 EOP.Value와 동일 +
    +EOP.Value + +일자별 개별 자산의 가치(종료시점) +
    +
    +
    +
    +

    12.2 전통적인 60대 40 포트폴리오 백테스트

    +

    Return.portfolio() 함수의 가장 간단한 예제로서 전통적인 60대 40 포트폴리오를 백테스트합니다. 해당 포트폴리오는 주식과 채권에 각각 60%와 40%를 투자하며, 특정 시점마다 해당 비중을 맞춰주기 위해 리밸런싱을 수행합니다. 매해 말 리밸런싱을 가정하는 예제를 살펴보겠습니다.

    + +
    ## [1] "SPY" "TLT"
    + +

    글로벌 자산의 ETF 데이터 중 주식(S&P 500)과 채권(미국 장기채)에 해당하는 데이터를 다운로드한 후 수익률을 계산합니다.

    + +
    ##              SPY.Adjusted TLT.Adjusted
+## SPY.Adjusted       1.0000      -0.4366
+## TLT.Adjusted      -0.4366       1.0000
    +

    cor() 함수를 통해 두 자산간의 상관관계를 확인해보면 -0.44로써 매우 낮은 상관관계를 보이며, 강한 분산효과를 기대해볼 수 있습니다.

    + +

    Return.portfolio() 함수를 이용하여 백테스트를 실행합니다.

    +
      +
    1. 자산의 수익률인 R에는 수익률 테이블인 rets를 입력합니다.
      2. +
    2. 리밸런싱 비중인 weights에는 60%와 40%를 의미하는 c(0.6, 0.4)를 입력합니다.
      3. +
    3. 리밸런싱 시기인 rebalance_on에는 연간 리밸런싱에 해당하는 years를 입력합니다. 리밸런싱 주기는 이 외에도 quarters, months, weeks, days도 입력이 가능합니다.
      4. +
    4. 결과물들을 리스트로 확인하기 위해 verbose를 TRUE로 설정합니다.
      5. +
    +

    위 과정을 통해 주식과 채권 투자비중을 매해 60%와 40%로 리밸런싱하는 포트폴리오의 백테스트가 실행됩니다. 표 12.3은 함수 내에서 포트폴리오의 수익률이 어떻게 계산되는지를 요약한 과정입니다.

    + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
    +표 12.3: Return.portfolio() 계산 과정 +
    + +
    +시작금액 +
    +    		 +
    +시작합계 +
    +    		 +
    +시작비중 +
    +    		 +
    +수익률 +
    +    		 +
    +종료금액 +
    +    		 +
    +종료합계 +
    +    		 +
    +종료비중 +
    +    		 +
    +최종수익률 +
    +
    + +1.주식 + +2.채권 + +3.1+2 + +4.주식 + +5.채권 + +6.주식 + +7.채권 + +8.주식 + +9.채권 + +10.8+9 + +11.주식 + +12.채권 + +13.최종 +
    +2017-12-26 + +1.603 + +0.940 + +2.543 + +0.630 + +0.370 + +-0.001 + +0.003 + +1.601 + +0.943 + +2.544 + +0.629 + +0.371 + +0.000 +
    +2017-12-27 + +1.601 + +0.943 + +2.544 + +0.629 + +0.371 + +0.000 + +0.013 + +1.602 + +0.956 + +2.557 + +0.626 + +0.374 + +0.005 +
    +2017-12-28 + +1.602 + +0.956 + +2.557 + +0.626 + +0.374 + +0.002 + +-0.001 + +1.605 + +0.955 + +2.560 + +0.627 + +0.373 + +0.001 +
    +2017-12-29 + +1.605 + +0.955 + +2.560 + +0.627 + +0.373 + +-0.004 + +0.002 + +1.599 + +0.956 + +2.555 + +0.626 + +0.374 + +-0.002 +
    +2018-01-02 + +1.533 + +1.022 + +2.555 + +0.600 + +0.400 + +0.007 + +-0.011 + +1.544 + +1.011 + +2.555 + +0.604 + +0.396 + +0.000 +
    +2018-01-03 + +1.544 + +1.011 + +2.555 + +0.604 + +0.396 + +0.006 + +0.005 + +1.554 + +1.016 + +2.570 + +0.605 + +0.395 + +0.006 +
    +2018-01-04 + +1.554 + +1.016 + +2.570 + +0.605 + +0.395 + +0.004 + +0.000 + +1.560 + +1.016 + +2.576 + +0.606 + +0.394 + +0.002 +
    +

    먼저 2017-12-27에 해당하는 데이터를 보면 시작시점에 주식과 채권에는 각각 1.601과 0.943이 투자되어 있으며, 이를 합하면 2.544이 됩니다. 이를 포트폴리오 내 비중으로 환산하면 비중은 각각 0.629와 0.371가 됩니다.

    +

    해당일의 주식과 채권의 수익률은 각각 0, 0.013이 되며, 이를 시작금액에 곱하면 종료시점의 금액은 1.602와 0.956이 됩니다. 각각의 금액을 종료금액의 합인 2.557로 나누게 되면, 포트폴리오 내 비중은 0.626, 0.374로 변하게 됩니다. 포트폴리오 수익률은 2017-12-27 포트폴리오 금액인 2.557을 전일의 포트폴리오 금액인 2.544로 나누어 계산된 값인 0.005가 됩니다.

    +

    리밸런싱이 없다면 2017-12-27일의 종료금액과 종료비중은 다음 날인 2017-12-28의 시작금액과 시작비중에 그대로 적용되며, 위와 동일한 단계를 통해 포트폴리오 수익률이 계산됩니다.

    +

    그러나 매해 리밸런싱을 가정했으므로, 첫 영업일인 2018-01-02에는 포트폴리오 리밸런싱이 이루어집니다. 따라서 전일 2017-12-29의 종료금액의 합인 2.555를 사전에 정의한 0.6과 0.4에 맞게 각 자산을 시작시점에 매수 혹은 매도하게 됩니다. 이후에는 기존과 동일하게 해당일의 수익률을 곱해 종료시점의 금액과 비중을 구한 후 포트폴리오 수익률을 계산하게 됩니다.

    +

    리밸런싱 전일 종료시점의 비중과 리밸런싱 당일 시작시점의 비중 차이의 절대값을 합하면, 포트폴리오의 회전율을 계산할 수도 있습니다. 해당 예제에서는 2017-12-29 종료시점의 비중인 0.626, 0.374와 2018-01-02 시작시점의 비중인 0.6, 0.4의 차이인 0.026, -0.026의 절대값의 합계인 0.052가 회전율이 됩니다.

    +

    이처럼 리밸런싱을 원하는 시점과 비중을 정의하면, Return.portfolio() 함수 내에서는 이러한 단계를 거쳐 포트폴리오의 수익률, 시작과 종료시점의 금액 및 비중이 계산되며, 이를 응용하여 회전율을 계산할 수도 있습니다.

    + +

    +

    PerformanceAnalytics 패키지의 charts.PerformanceSummary() 함수는 기간별 수익률을 입력 시 누적수익률, 일별 수익률, 드로우다운(낙폭) 그래프를 자동으로 그려줍니다.

    +

    그래프는 색으로 구분되어 각각 주식 수익률(SPY), 채권 수익률(TLT), 60대 40 포트폴리오 수익률을 나타냅니다. 주식과 채권은 상반되는 움직임을 보이며 상승하며, 분산 투자 포트폴리오는 각 개별 자산에 비해 훨씬 안정적인 수익률을 보입니다.

    + +

    +

    전일 종료시점의 비중인 EOP.Weight를 lag() 함수를 이용해 한 단계씩 내린 후 시작시점의 비중인 BOP.Weight와의 차이의 절댓값을 더해주면 해당 시점에서의 회전율이 계산됩니다. lag() 함수의 경우 dplyr 패키지에도 동일한 이름의 함수가 있으므로, 충돌을 방지하기 위해 timeSeries 패키지의 함수임을 선언해줍니다. 이를 xts() 함수를 이용해 시계열 형태로 만든 후 chart.TimeSeries() 함수를 이용해 그래프로 나타내줍니다.

    +

    리밸런싱 시점에 해당하는 매해 첫 영업일에 회전율이 발생하며, 그렇지 않은 날은 매수 혹은 매도가 없으므로 회전율 역시 0을 기록합니다. 2008년에는 주식과 채권의 등락폭이 심했으므로 이듬해엔 2009년 리밸런싱으로 인한 회전율이 심하지만, 이를 제외한 해는 회전율이 그리 심하지 않습니다.

    +
    +
    +

    12.3 시점 선택 전략 백테스트

    +

    이전 테스트가 리밸런싱 시점별 비중이 60%와 40%로 고정되어 있었다면, 이번에는 시점별 비중이 다른 형태의 예제를 살펴보겠습니다.

    +

    메브 파버(Meb Faber)는 본인의 논문(Faber 2007)을 통해, 시점 선택(Market Timing) 전략을 사용할 경우 단순 매수 후 보유 대비 극심한 하락장에서 낙폭을 줄일 수 있으며, 이로 인해 위험 대비 수익률을 올릴 수 있다고 설명합니다. 논문에서 말하는 시점 선택의 투자 규칙은 다음과 같습니다.

    +

    \[주가 > 10개월\,이동평균 \to 매수\] +\[주가 < 10개월\,이동평균 \to 매도\,및\,현금\,보유\]

    +

    해당 규칙을 미국 S&P 500에 적용하는 예제를 살펴보겠습니다. 현재 주식 가격이 과거 10개월 주식 가격의 단순 평균 대비 이상이면 매수, 그렇지 않으면 전량 매도 후 현금을 보유하는 전략이며, 리밸런싱은 매월 실행합니다.

    + +
    ## [1] "SPY" "SHY"
    + +

    먼저 주식과 현금에 해당하는 ETF 데이터를 다운로드합니다. 주식에 해당하는 ETF로 는 S&P 500 수익률을 추종하는 SPY를 사용하며, 현금에 해당하는 ETF로는 미국 단기채 수익률을 추종하는 SHY를 사용합니다.

    + +
    ##   [1]    0   19   38   60   80  102  123  144  167  186
+##  [11]  209  230  250  271  291  311  333  354  375  397
+##  [21]  418  439  462  481  503  523  542  564  585  605
+##  [31]  627  649  670  691  713  733  755  774  793  816
+##  [41]  837  857  879  900  922  943  964  985 1007 1027
+##  [51] 1046 1069 1089 1110 1132 1152 1175 1196 1217 1238
+##  [61] 1259 1279 1299 1321 1341 1363 1384 1405 1428 1447
+##  [71] 1468 1489 1509 1530 1549 1569 1591 1613 1633 1655
+##  [81] 1677 1697 1720 1740 1761 1782 1801 1822 1843 1864
+##  [91] 1885 1907 1928 1949 1972 1991 2013 2033 2052 2074
+## [101] 2095 2115 2137 2159 2180 2201 2223 2243 2265 2284
+## [111] 2304 2326 2347 2368 2390 2410 2433 2454 2475 2496
+## [121] 2517 2537 2556 2579 2598 2620 2642 2662 2685 2705
+## [131] 2727 2748 2768 2789 2808 2829 2850 2872 2893 2914
+## [141] 2937 2956 2979 3000 3019 3040 3059 3080 3101 3123
+## [151] 3143 3165 3187 3207 3230 3250 3271 3292 3311 3321
    + +

    먼저 xts 패키지의 endpoints() 함수를 이용해 매월 말일의 위치를 구합니다. 해당 함수는 endpoints(x, on= 'months', k=1)의 형태로 이루어지며 x는 시계열 데이터, on은 원하는 기간, k는 구간 길이를 의미합니다. 즉, 시계열 데이터에서 월말에 해당하는 부분의 위치를 반환하며, 매월이 아닌 weeks, quarters, years도 입력이 가능합니다. 결과적으로 ep에는 rets의 인덱스 중 매월 말일에 해당하는 부분의 위치가 구해집니다.

    +

    각 시점별 비중이 입력될 wts를 공백의 리스트 형식으로 저장해주며, n개월 이동평균값에 해당하는 lookback 변수는 10을 입력합니다.

    + +
    ##            SPY.Adjusted
+## 2007-01-03        108.5
+## 2007-01-04        108.7
+## 2007-01-05        107.8
    + +
    ##            SPY.Adjusted
+## 2007-10-26        119.4
+## 2007-10-29        119.8
+## 2007-10-30        119.0
    + +

    해당 전략은 for loop 구문을 통해, 매월 말 과거 10개월 이동평균을 구한 후 매수 혹은 매도를 선택한 후 비중을 계산합니다. 예시를 위해 첫 번째 시점의 테스트 과정을 살펴보며, 과거 10개월에 해당하는 가격의 이동평균이 필요하므로 처음 시작은 i+1 인 11부터 가능합니다.

    +
      +
    1. 주가는 일별 데이터이며, 현재부터 과거 10개월에 해당하는 주가를 선택해야 합니다. 앞서 endpoints() 함수를 통해 주가에서 월말 기준점의 위치를 찾았으며, ep[i]는 현재시점 주가의 위치를, ep[i-lookback]는 현재부터 10개월 전 +주가 위치를 의미합니다. 이를 통해 과거 10개월 간 주가를 찾은 후 sub_price에 저장합니다.
      2. +
    2. mean()을 통해 10개월 주가의 평균을 계산합니다.
      3. +
    3. rep(0, 2)를 통해 비중이 들어갈 0벡터를 생성합니다.
      4. +
    4. ifelse() 구문을 통해 해당 전략의 조건에 맞는 비중을 계산합니다. wt[1]은 주식의 투자비중이며, 만일 현재 주가가 10개월 이동평균보다 클 경우 주식에 해당하는 비중은 1을, 그렇지 않을 경우 0을 부여합니다. wt[2]는 현금의 투자비중이며, 1에서 주식의 투자비중을 뺀 값을 입력합니다. 표 12.4는 해당 규칙이 요약되어 있습니다.
      5. +
    5. 위에서 만들어진 벡터를 xts()를 통해 시계열 형태로 바꾼 후, wts의 i번째 리스트에 저장해줍니다.
      6. +
    + + + + + + + + + + + + + + + + + + + + + +
    +표 12.4: 시점선택 조건 별 비중 +
    +자산 + +현재주가 > 10개월 이동평균 + +현재 주가 < 10개월 이동평균 +
    +주식비중 + +wt[1] = 1 + +wt[1] = 0 +
    +현금비중 + +wt[2] = 0 + +wt[2] = 1 +
    +

    위 과정을 for loop 구문을 통해 전체 기간에 적용한 백테스트는 다음과 같습니다.

    + +

    매월 말 과거 10개월 이동평균을 구한 후 현재 주가와 비교해 주식 혹은 현금 투자비중을 구한 후 wts 리스트에 저장합니다. 그 후 do.call() 함수를 통해 리스트를 테이블로 묶어줍니다.

    +

    수익률 데이터와 비중 데이터가 구해졌으므로 Return.portfolio() 함수를 통해 포트폴리오의 수익률을 계산합니다.

    + +

    +
      +
    1. 수익률 데이터와 비중 데이터의 입력을 통해 백테스트를 실행합니다.
      2. +
    2. cbind() 함수를 통해 SPY 데이터와 포트폴리오 수익률을 합쳐줍니다. 시점 선택 포트폴리오의 경우 lookback 기간인 초기 10개월에 대한 수익률이 없어 NA로 표시되므로 na.omit()을 통해 해당 부분을 제거합니다.
      3. +
    3. charts.PerformanceSummary() 함수를 통해 수익률을 그래프로 나타냅니다.
      4. +
    +

    검은색 그래프는 S&P 500 에 매수 후 보유 시 수익률이고, 주황색 그래프는 시점 선택 전략을 적용한 수익률입니다. 2008년과 같은 하락장에서 낙폭이 훨씬 낮음이 확인됩니다.

    + +

    +

    해당 전략의 회전율을 확인해보면, 몇 년간 매매가 없는 경우도 있습니다. 그러나 매매가 발생할 시 매수와 매도 포지션 양쪽의 매매로 인해 200%의 회전율이 발생하게 됩니다.

    +
    +
    +

    12.4 동적 자산배분 백테스트

    +

    마지막으로 기존에 배웠던 것들을 응용해 동적 자산배분의 백테스트를 수행하겠습니다. 일반적인 자산배분이 주식과 채권, 대체자산에 투자비중을 사전에 정해놓고 약간의 비율만 수정하는 정적 자산배분인 반면, 동적 자산배분이란 투자비중에 대한 제한이 없이 동적으로 포트폴리오를 구성하는 방법입니다. (Butler et al. 2012)

    +

    동적 자산배분을 이용한 포트폴리오는 다음과 같이 구성됩니다.

    +
      +
    1. 글로벌 10개 자산 중 과거 12개월 수익률이 높은 5개 자산을 선택합니다.
      2. +
    2. 포트폴리오를 구성하며, 개별 투자비중은 최소 10%, 최대 30% 제약조건을 설정합니다.
      3. +
    3. 매월 리밸런싱을 실시합니다.
      4. +
    + +

    먼저 이전 CHAPTER와 동일하게 글로벌 자산을 대표하는 ETF 데이터를 다운로드한 +후 수정주가의 수익률을 계산합니다.

    + +

    백테스트에 사용되는 각종 값을 사전에 정의합니다.

    +
      +
    1. endpoints() 함수를 통해 매월 말일의 위치를 구합니다.
      2. +
    2. 매월의 투자비중이 들어갈 빈 리스트를 wts에 설정합니다.
      3. +
    3. 수익률을 측정할 과거 n기간을 12개월로 설정합니다.
      4. +
    4. rep() 함수를 통해 비중이 들어갈 0으로 이루어진 벡터를 만들며 이름을 설정합니다.
      5. +
    +

    다음은 매월 말 투자 규칙에 따라 포트폴리오의 비중을 구하는 백테스트 과정입니다.

    + +

    for loop 구문을 통해 매월 말 과거 12개월 수익률을 구한 후 비중을 계산하므로, 처음 시작은 i+1인 13부터 가능합니다.

    +
      +
    1. ep[i]는 현재시점 수익률의 위치를, ep[i-lookback]는 현재부터 12개월 전 수익률의 위치를 의미합니다. 이를 통해 과거 12개월 간 수익률을 찾은 후 sub_ret에 저장합니다.
      2. +
    2. Return.cumulative() 함수를 통해 해당 기간의 자산별 누적수익률을 구합니다.
      3. +
    3. rank() 함수를 통해 수익률 상위 5개 자산을 선택하며, 내림차순으로 정렬해야하므로 마이너스(-)를 붙여줍니다.
      4. +
    4. cov() 함수를 통해 수익률 상위 5개 자산의 분산-공분산 행렬을 구하도록 합니다.
      5. +
    5. 임시로 비중이 저장될 wt 변수에 위에서 만든 0벡터(wt_zero)를 입력한 후 optimalPortfolio() 함수를 통해 최소분산 포트폴리오를 구성하는 해를 찾습니다. 개별 투자비중의 제한은 최소 10%, 최대 30%를 설정하며, 구해진 해를 wt의 K번째 값에 입력합니다.
      6. +
    6. 위에서 만들어진 벡터를 xts()를 통해 시계열 형태로 바꾼 후 wts의 i번째 리스트에 저장합니다.
      7. +
    7. for loop 구문이 끝난 후 do.call() 함수를 통해 투자비중이 저장된 리스트를 테이블 형태로 바꿔줍니다.
      8. +
    +

    이를 통해 동적 자산배분의 투자 규칙에 맞는 매월 말 투자비중이 계산되었습니다.

    + +

    +

    수익률과 비중 데이터가 있으므로 Return.portfolio() 함수를 통해 백테스트 수익률을 계산할 수 있습니다. charts.PerformanceSummary() 함수를 통해 누적수익률을 확인하면 해당 전략을 이용한 포트폴리오가 꾸준히 우상향하는 모습을 보이게됩니다.

    + +

    +

    반면 자산별 투자비중의 변화가 많은 것을 알 수 있습니다. 그 원인은 수익률 상위 5개에 해당하는 자산이 매월 말 바뀌며, 최소분산 포트폴리오를 구성하는 비중이 계속해서 바뀌기 때문입니다.

    +

    회전율이 상대적으로 낮았던 기존 백테스트에서는 매매비용, 세금, 기타비용 등을 고려하지 않아도 수익률에 크게 영향이 없지만, 회전율이 상대적으로 높은 전략에서는 이러한 것들을 무시하지 않을 수 없습니다.

    + +

    +

    기존에 살펴본 방법으로 회전율을 계산한다면 매월 상당한 매매회전이 발생함이 확인됩니다.

    + +

    매수 혹은 매도당 발생하는 세금, 수수료, 시장충격 등 총 비용을 0.3%로 가정합니다. 포트폴리오 수익률에서 회전율과 총 비용의 곱을 빼면, 비용 후 포트폴리오의 순수익률이 계산됩니다.

    + +

    +

    기존 비용을 고려하지 않은 포트폴리오(검은색)에 비해, 비용을 차감한 포트폴리오(붉은색)의 수익률이 시간이 지남에 따라 서서히 감소합니다. 이러한 차이는 비용이 크거나 매매회전율이 높을수록 더욱 벌어지게 됩니다.

    + +
    +
    +

    References

    +
    +
    +

    Butler, Adam, Mike Philbrick, Rodrigo Gordillo, and David Varadi. 2012. “Adaptive Asset Allocation: A Primer.” Available at SSRN 2328254.

    +
    +
    +

    Faber, Mebane T. 2007. “A Quantitative Approach to Tactical Asset Allocation.” The Journal of Wealth Management 9 (4). Institutional Investor Journals Umbrella: 69–79.

    +
    +
    +
    + +
    +
    +
    + + +
    +
    + + + + + + + + + + + + + + + + diff --git a/images/cran_pkgs.png b/images/cran_pkgs.png index 4bf58946..da6a4bf3 100644 Binary files a/images/cran_pkgs.png and b/images/cran_pkgs.png differ diff --git a/index.Rmd b/index.Rmd index e2c360ed..977e54c0 100644 --- a/index.Rmd +++ b/index.Rmd @@ -2,14 +2,12 @@ title: "R을 이용한 퀀트 투자 포트폴리오 만들기" author: "이현열" date: "`r Sys.Date()`" -site: bookdown::bookdown_site output: bookdown::gitbook +site: bookdown::bookdown_site documentclass: book -fontsize: 12pt bibliography: [book.bib, article.bib] -biblio-style: "apalike" +biblio-style: apalike link-citations: yes -latex_engine: xelatex github-repo: hyunyulhenry/quant_cookbook --- @@ -23,11 +21,13 @@ knitr::include_graphics('images/cover.png') 본 페이지는 **R을 이용한 퀀트 투자 포트폴리오 만들기**의 웹사이트 입니다. 책의 수정 사항이 있을시 즉시 반영할 예정이며, 책에서 다루지 못했던 추가적인 내용도 지속적으로 업데이트 할 예정입니다. -
    +
    책 발간 이후 업데이트 내용은 다음과 같습니다. -- 2020년 1월 20일: [금융 데이터 수집하기 (심화)]에 [DART 데이터 수집하기] 부분을 추가하였습니다. +- 2020년 3월 16일: [퀀트 전략을 이용한 종목선정 (기본)]과 [퀀트 전략을 이용한 종목선정 (심화)]에서 재무제표를 이용한 전략의 경우, 1~4월에는 최근년도 데이터가 일부 종목에 대해서만 들어옵니다. 따라서 해당 기간에는 전전년도 데이터를 사용해야 하며, 이를 고려하도록 코드를 변경하였습니다. + +- 2020년 3월 15일: [금융 데이터 수집하기 (심화)]에 [재무제표 및 가치지표 크롤링]에서 사용하는 페이지가 크롤러의 접근을 막음에 따라, `user_agent()` 를 이용하여 웹브라우저 인자를 추가해 주었습니다. - 2020년 1월 19일: [거래소 데이터 정리하기] 부분에서 `substr()` 함수 대신 stringr 패키지의 `str_sub()` 함수를 사용하여 코드를 훨씬 간결하게 표현했습니다. 또한 종목코드 끝이 0이 아닐 경우 우선주인 점을 이용하여 더욱 쉽게 클렌징 처리를 하였습니다. diff --git a/pkg_trend.csv b/pkg_trend.csv new file mode 100644 index 00000000..c367b42c --- /dev/null +++ b/pkg_trend.csv @@ -0,0 +1,29 @@ +"","version","date","pkgs" +"1","1.7",2004-10-01,235 +"2","1.8",2004-10-01,290 +"3","1.9",2004-12-11,390 +"4","2.0",2005-04-19,464 +"5","2.1",2005-11-09,586 +"6","2.2",2006-05-30,701 +"7","2.3",2006-10-05,820 +"8","2.4",2007-06-26,1008 +"9","2.5",2007-11-23,1169 +"10","2.6",2008-06-25,1383 +"11","2.7",2008-12-14,1556 +"12","2.8",2009-06-25,1757 +"13","2.9",2010-01-28,2067 +"14","2.10",2010-10-08,2463 +"15","2.11",2011-04-14,2836 +"16","2.12",2011-10-30,3250 +"17","2.13",2012-02-28,3491 +"18","2.14",2013-04-01,4184 +"19","2.15",2014-04-10,5096 +"20","2.16",2015-04-18,6280 +"21","3.0",2015-04-18,6280 +"22","3.1",2016-05-03,8009 +"23","3.2",2017-04-21,10137 +"24","3.3",2018-04-24,12255 +"25","3.4",2019-04-27,13866 +"26","3.5",2019-06-25,14383 +"27","3.6",2019-06-27,14452 +"28","3.7",2019-06-27,14452 diff --git a/render.txt b/render.txt new file mode 100644 index 00000000..9b41e6bc --- /dev/null +++ b/render.txt @@ -0,0 +1 @@ +bookdown::render_book('index.Rmd', 'bookdown::gitbook') \ No newline at end of file diff --git a/style.css b/style.css new file mode 100644 index 00000000..e349328a --- /dev/null +++ b/style.css @@ -0,0 +1,74 @@ +.rmdknit { + color:white; + background-size: 80px 60px; +} + +/* + p.date { + color:transparent; + } +*/ + + .caption { + color: #777; + margin-top: 10px; + } +p code { + white-space: inherit; +} +pre { + word-break: normal; + word-wrap: normal; +} +pre code { + white-space: inherit; +} + +.sourceCode, pre { + border-radius: 10px 10px 10px 10px; +} + +/* TOC */ + + /* 전체 배경 색상 */ + .book .book-summary { + position: absolute; + top: 0; + left: -300px; + bottom: 0; + z-index: 1; + width: 300px; + color: #FFFFFF; + background: #4b6cb4; + border-right: 1px solid rgba(0,0,0,.15); + } + +.book .book-summary ul.summary li a, .book .book-summary ul.summary li span { + margin: 5px 5px 5px 5px; + display: block; + padding: 10px 20px 10px 20px; + color: #FFFFFF; + background: 0 0; + text-overflow: ellipsis; + overflow: hidden; + white-space: nowrap; + position: relative; +} + +.book .book-summary ul.summary li.active>a { + padding-left: 5px; + border-radius: 10px 10px 10px 10px; + color: #FFFFFF; + font-weight: bold; + background: rgba(0,173,238,.35); + text-decoration: none; +} + +.book .book-summary ul.summary li a:hover { + padding-left: 5px; + border-radius: 10px 10px 10px 10px; + font-weight: bold; + color: #FFFFFF; + background: rgba(0,173,238,.40); + text-decoration: none; +} \ No newline at end of file